1647266100000|2022-03-14 13:55:00|42.73|41.13|42.43|40.83|42.86|41.26|42.29|40.69|0
1647266400000|2022-03-14 14:00:00|42.45|40.85|42.58|40.98|42.88|41.28|41.99|40.39|0
1647266700000|2022-03-14 14:05:00|42.63|41.03|41.8|40.2|42.71|41.11|41.79|40.19|0
1647267000000|2022-03-14 14:10:00|41.79|40.19|41.34|39.74|41.88|40.28|41.23|39.63|0
1647267300000|2022-03-14 14:15:00|41.39|39.79|41.24|39.64|42.21|40.61|40.92|39.32|0
1647267600000|2022-03-14 14:20:00|41.21|39.61|40.95|39.35|41.29|39.69|40.92|39.32|0
1647267900000|2022-03-14 14:25:00|40.9|39.3|41.15|39.55|41.16|39.56|40.71|39.11|0
1647268200000|2022-03-14 14:30:00|41.13|39.53|41.33|39.73|41.57|39.97|41.12|39.52|0
1647268500000|2022-03-14 14:35:00|41.29|39.69|41.07|39.47|41.3|39.7|40.83|39.23|0
1647268800000|2022-03-14 14:40:00|40.97|39.37|41.1|39.5|41.16|39.56|40.77|39.17|0
1647269100000|2022-03-14 14:45:00|41.14|39.54|40.95|39.35|41.17|39.57|40.76|39.16|0
1647269400000|2022-03-14 14:50:00|40.92|39.32|40.42|38.82|41.09|39.49|40.27|38.67|0
1647269700000|2022-03-14 14:55:00|40.37|38.77|40.18|38.58|40.58|38.98|40.18|38.58|0
1647270000000|2022-03-14 15:00:00|40.09|38.49|40.36|38.76|40.5|38.9|40.09|38.49|0
1647270300000|2022-03-14 15:05:00|40.32|38.72|40.62|39.02|40.65|39.05|40.21|38.61|0
1647270600000|2022-03-14 15:10:00|40.59|38.99|40.95|39.35|40.98|39.38|40.53|38.93|0
1647270900000|2022-03-14 15:15:00|40.97|39.37|40.93|39.33|40.98|39.38|40.77|39.17|0
1647271200000|2022-03-14 15:20:00|40.92|39.32|41.32|39.72|41.39|39.79|40.92|39.32|0
1647271500000|2022-03-14 15:25:00|41.34|39.74|41.5|39.9|41.59|39.99|41.26|39.66|0
1647271800000|2022-03-14 15:30:00|41.46|39.86|41.51|39.91|41.65|40.05|41.4|39.8|0
1647272100000|2022-03-14 15:35:00|41.46|39.86|41.87|40.27|41.97|40.37|41.46|39.86|0
1647272400000|2022-03-14 15:40:00|41.89|40.29|42.45|40.85|42.62|41.02|41.86|40.26|0
1647272700000|2022-03-14 15:45:00|42.46|40.86|42.86|41.26|42.88|41.28|42.42|40.82|0
1647273000000|2022-03-14 15:50:00|42.9|41.3|42.18|40.58|43.17|41.57|41.24|39.64|0
1647273300000|2022-03-14 15:55:00|42.2|40.6|42.59|40.99|42.82|41.22|42.2|40.6|0
1647273600000|2022-03-14 16:00:00|42.64|41.04|43.17|41.57|43.19|41.59|42.64|41.04|0
1647273900000|2022-03-14 16:05:00|43.18|41.58|43.34|41.74|43.44|41.84|42.91|41.31|0
1647274200000|2022-03-14 16:10:00|43.4|41.8|43.53|41.93|43.67|42.07|43.2|41.6|0
1647274500000|2022-03-14 16:15:00|43.57|41.97|43.1|41.5|43.57|41.97|43.06|41.46|0
1647274800000|2022-03-14 16:20:00|43.09|41.49|43.09|41.49|43.42|41.82|43|41.4|0
1647275100000|2022-03-14 16:25:00|43.11|41.51|43.04|41.44|43.28|41.68|43|41.4|0
1647275400000|2022-03-14 16:30:00|43.1|41.5|43.15|41.55|43.23|41.63|42.84|41.24|0
1647275700000|2022-03-14 16:35:00|43.13|41.53|43.1|41.5|43.44|41.84|42.9|41.3|0
1647276000000|2022-03-14 16:40:00|43.15|41.55|43.23|41.63|43.31|41.71|42.84|41.24|0
1647276300000|2022-03-14 16:45:00|43.26|41.66|43.62|42.02|43.77|42.17|43.26|41.66|0
1647276600000|2022-03-14 16:50:00|43.57|41.97|44.25|42.65|44.25|42.65|43.51|41.91|0
1647276900000|2022-03-14 16:55:00|44.27|42.67|44.34|42.74|44.34|42.74|43.93|42.33|0
1647277200000|2022-03-14 17:00:00|44.28|42.68|44.59|42.99|44.6|43|44.2|42.6|0
1647277500000|2022-03-14 17:05:00|44.57|42.97|44.62|43.02|44.64|43.04|44.22|42.62|0
1647277800000|2022-03-14 17:10:00|44.57|42.97|44.77|43.17|44.93|43.33|42.91|41.31|0
1647278100000|2022-03-14 17:15:00|44.76|43.16|44.57|42.97|44.88|43.28|44.54|42.94|0
1647278400000|2022-03-14 17:20:00|44.64|43.04|44.6|43|44.94|43.34|44.54|42.94|0
1647278700000|2022-03-14 17:25:00|44.56|42.96|44.97|43.37|45.04|43.44|44.55|42.95|0
1647279000000|2022-03-14 17:30:00|44.84|43.24|45.21|43.61|45.57|43.97|44.83|43.23|0
1647279300000|2022-03-14 17:35:00|45.23|43.63|45.65|44.05|45.76|44.16|45.23|43.63|0
1647279600000|2022-03-14 17:40:00|45.59|43.99|45.55|43.95|45.81|44.21|45.38|43.78|0
1647279900000|2022-03-14 17:45:00|45.54|43.94|45.77|44.17|45.84|44.24|45.26|43.66|0
1647280200000|2022-03-14 17:50:00|45.69|44.09|45.2|43.6|45.69|44.09|45.02|43.42|0
1647280500000|2022-03-14 17:55:00|45.25|43.65|45.46|43.86|45.49|43.89|44.91|43.31|0
1647280800000|2022-03-14 18:00:00|45.49|43.89|45.53|43.93|45.63|44.03|45.42|43.82|0
1647281100000|2022-03-14 18:05:00|45.54|43.94|45.28|43.68|45.54|43.94|45.11|43.51|0
1647281400000|2022-03-14 18:10:00|45.27|43.67|45.31|43.71|45.51|43.91|45.16|43.56|0
1647281700000|2022-03-14 18:15:00|45.32|43.72|45.67|44.07|45.73|44.13|45.3|43.7|0
1647282000000|2022-03-14 18:20:00|45.61|44.01|45.89|44.29|46.02|44.42|45.54|43.94|0
1647282300000|2022-03-14 18:25:00|45.86|44.26|46.02|44.42|46.05|44.45|45.73|44.13|0
1647282600000|2022-03-14 18:30:00|46|44.4|45.57|43.97|46.06|44.46|45.57|43.97|0
1647282900000|2022-03-14 18:35:00|45.58|43.98|45.41|43.81|45.58|43.98|45.19|43.59|0
1647283200000|2022-03-14 18:40:00|45.34|43.74|45.6|44|45.74|44.14|45.33|43.73|0
1647283500000|2022-03-14 18:45:00|45.57|43.97|45.79|44.19|45.84|44.24|45.56|43.96|0
1647283800000|2022-03-14 18:50:00|45.77|44.17|45.26|43.66|45.91|44.31|45.26|43.66|0
1647284100000|2022-03-14 18:55:00|45.25|43.65|45.17|43.57|45.43|43.83|45.06|43.46|0
1647284400000|2022-03-14 19:00:00|45.2|43.6|44.82|43.22|45.34|43.74|44.62|43.02|0
1647284700000|2022-03-14 19:05:00|44.91|43.31|45.34|43.74|45.47|43.87|44.89|43.29|0
1647285000000|2022-03-14 19:10:00|45.33|43.73|45.21|43.61|45.38|43.78|44.86|43.26|0
1647285300000|2022-03-14 19:15:00|45.23|43.63|45.36|43.76|45.47|43.87|44.82|43.22|0
1647285600000|2022-03-14 19:20:00|45.37|43.77|45.05|43.45|45.52|43.92|45|43.4|0
1647285900000|2022-03-14 19:25:00|45.11|43.51|45.48|43.88|45.53|43.93|45.09|43.49|0
1647286200000|2022-03-14 19:30:00|45.46|43.86|46.08|44.48|46.29|44.69|45.46|43.86|0
1647286500000|2022-03-14 19:35:00|46.06|44.46|45.84|44.24|46.28|44.68|45.78|44.18|0
1647286800000|2022-03-14 19:40:00|45.89|44.29|45.55|43.95|46.01|44.41|45.55|43.95|0
1647287100000|2022-03-14 19:45:00|45.39|43.79|45.59|43.99|45.8|44.2|45.15|43.55|0
1647287400000|2022-03-14 19:50:00|45.83|44.23|45.94|44.34|46.12|44.52|45.62|44.02|0
1647287700000|2022-03-14 19:55:00|45.8|44.2|45.43|43.83|45.88|44.28|45.12|43.52|0
1647288000000|2022-03-14 20:00:00|45.29|43.69|45|43.4|45.38|43.78|44.8|43.2|0
1647288300000|2022-03-14 20:05:00|45.02|43.42|44.66|43.06|45.02|43.42|44.64|43.04|0
1647288600000|2022-03-14 20:10:00|44.64|43.04|44.77|43.17|44.77|43.17|44.59|42.99|0
1647288900000|2022-03-14 20:15:00|44.97|42.97|44.97|42.97|45.04|43.04|44.91|42.91|0
1647289200000|2022-03-14 20:20:00|44.98|42.98|45.05|43.05|45.06|43.06|44.94|42.94|0
1647289500000|2022-03-14 20:25:00|45.04|43.04|45.12|43.12|45.13|43.13|45.01|43.01|0
1647289800000|2022-03-14 20:30:00|45.14|43.14|45.09|43.09|45.16|43.16|45.02|43.02|0
1647290100000|2022-03-14 20:35:00|45.1|43.1|45.09|43.09|45.14|43.14|45.07|43.07|0
1647290400000|2022-03-14 20:40:00|45.11|43.11|45.12|43.12|45.17|43.17|45|43|0
1647290700000|2022-03-14 20:45:00|45.14|43.14|45.18|43.18|45.18|43.18|45.05|43.05|0
1647291000000|2022-03-14 20:50:00|45.17|43.17|45.15|43.15|45.2|43.2|45.13|43.13|0
1647291300000|2022-03-14 20:55:00|45.16|43.16|45.04|43.04|45.17|43.17|44.99|42.99|0
1647291600000|2022-03-14 21:00:00|45.08|43.08|45.03|43.03|45.08|43.08|45.03|43.03|0
1647291900000|2022-03-14 21:05:00|45.04|43.04|45.03|43.03|45.06|43.06|45.03|43.03|0
1647292200000|2022-03-14 21:10:00|45.05|43.05|45.05|43.05|45.05|43.05|45.05|43.05|0
1647292500000|2022-03-14 21:15:00|45.06|43.06|45.07|43.07|45.07|43.07|45.06|43.06|0
1647292800000|2022-03-14 21:20:00|45.1|43.1|45.14|43.14|45.21|43.21|45.09|43.09|0
1647293100000|2022-03-14 21:25:00|45.15|43.15|45.18|43.18|45.19|43.19|45.15|43.15|0
1647293400000|2022-03-14 21:30:00|45.16|43.16|45.16|43.16|45.17|43.17|45.14|43.14|0
1647293700000|2022-03-14 21:35:00|45.17|43.17|45.16|43.16|45.17|43.17|45.15|43.15|0
1647294000000|2022-03-14 21:40:00|45.17|43.17|45.13|43.13|45.17|43.17|45.09|43.09|0
1647294300000|2022-03-14 21:45:00|45.12|43.12|45.11|43.11|45.12|43.12|45.11|43.11|0
1647294600000|2022-03-14 21:50:00|45.1|43.1|44.92|42.92|45.11|43.11|44.9|42.9|0
1647294900000|2022-03-14 21:55:00|44.91|42.91|44.85|42.85|44.91|42.91|44.84|42.84|0
1647295200000|2022-03-14 22:00:00|45.03|43.03|44.94|42.94|45.03|43.03|44.86|42.86|0
1647295500000|2022-03-14 22:05:00|44.92|42.92|45.07|43.07|45.09|43.09|44.92|42.92|0
1647295800000|2022-03-14 22:10:00|45.04|43.04|44.98|42.98|45.04|43.04|44.9|42.9|0
1647296100000|2022-03-14 22:15:00|44.97|42.97|45.04|43.04|45.05|43.05|44.96|42.96|0
1647296400000|2022-03-14 22:20:00|45.03|43.03|45.02|43.02|45.05|43.05|45|43|0
1647296700000|2022-03-14 22:25:00|45.03|43.03|45.19|43.19|45.24|43.24|45|43|0
1647297000000|2022-03-14 22:30:00|45.18|43.18|44.84|42.84|45.25|43.25|44.73|42.73|0
1647297300000|2022-03-14 22:35:00|44.85|42.85|44.52|42.52|44.85|42.85|44.48|42.48|0
1647297600000|2022-03-14 22:40:00|44.51|42.51|44.63|42.63|44.67|42.67|44.49|42.49|0
1647297900000|2022-03-14 22:45:00|44.62|42.62|44.57|42.57|44.64|42.64|44.44|42.44|0
1647298200000|2022-03-14 22:50:00|44.58|42.58|44.64|42.64|44.65|42.65|44.55|42.55|0
1647298500000|2022-03-14 22:55:00|44.65|42.65|44.65|42.65|44.67|42.67|44.57|42.57|0
1647298800000|2022-03-14 23:00:00|44.64|42.64|44.84|42.84|44.87|42.87|44.59|42.59|0
1647299100000|2022-03-14 23:05:00|44.85|42.85|44.78|42.78|44.87|42.87|44.72|42.72|0
1647299400000|2022-03-14 23:10:00|44.8|42.8|44.78|42.78|44.97|42.97|44.78|42.78|0
1647299700000|2022-03-14 23:15:00|44.77|42.77|44.68|42.68|44.82|42.82|44.66|42.66|0
1647300000000|2022-03-14 23:20:00|44.65|42.65|44.76|42.76|44.76|42.76|44.64|42.64|0
1647300300000|2022-03-14 23:25:00|44.78|42.78|44.71|42.71|44.78|42.78|44.64|42.64|0
1647300600000|2022-03-14 23:30:00|44.69|42.69|44.75|42.75|44.78|42.78|44.61|42.61|0
1647300900000|2022-03-14 23:35:00|44.74|42.74|44.6|42.6|44.74|42.74|44.57|42.57|0
1647301200000|2022-03-14 23:40:00|44.61|42.61|44.66|42.66|44.72|42.72|44.56|42.56|0
1647301500000|2022-03-14 23:45:00|44.64|42.64|44.8|42.8|44.86|42.86|44.63|42.63|0
1647301800000|2022-03-14 23:50:00|44.82|42.82|44.84|42.84|44.89|42.89|44.79|42.79|0
1647302100000|2022-03-14 23:55:00|44.82|42.82|44.85|42.85|44.89|42.89|44.78|42.78|0
1647302400000|2022-03-15 00:00:00|44.87|42.87|44.96|42.96|45|43|44.75|42.75|0
1647302700000|2022-03-15 00:05:00|44.9|42.9|44.82|42.82|44.92|42.92|44.75|42.75|0
1647303000000|2022-03-15 00:10:00|44.8|42.8|45.15|43.15|45.22|43.22|44.77|42.77|0
1647303300000|2022-03-15 00:15:00|45.17|43.17|45.24|43.24|45.35|43.35|45.17|43.17|0
1647303600000|2022-03-15 00:20:00|45.25|43.25|45.12|43.12|45.25|43.25|45.11|43.11|0
1647303900000|2022-03-15 00:25:00|45.08|43.08|45.13|43.13|45.22|43.22|45.08|43.08|0
1647304200000|2022-03-15 00:30:00|45.11|43.11|44.88|42.88|45.12|43.12|44.88|42.88|0
1647304500000|2022-03-15 00:35:00|44.87|42.87|44.91|42.91|44.93|42.93|44.66|42.66|0
1647304800000|2022-03-15 00:40:00|44.94|42.94|44.96|42.96|45.03|43.03|44.92|42.92|0
1647305100000|2022-03-15 00:45:00|44.97|42.97|45.09|43.09|45.09|43.09|44.74|42.74|0
1647305400000|2022-03-15 00:50:00|45.07|43.07|45.07|43.07|45.12|43.12|45.06|43.06|0
1647305700000|2022-03-15 00:55:00|45.08|43.08|45.07|43.07|45.19|43.19|44.92|42.92|0
1647306000000|2022-03-15 01:00:00|45.05|43.05|45|43|45.1|43.1|44.92|42.92|0
1647306300000|2022-03-15 01:05:00|45.02|43.02|45.22|43.22|45.22|43.22|45.01|43.01|0
1647306600000|2022-03-15 01:10:00|45.19|43.19|45.17|43.17|45.23|43.23|45.11|43.11|0
1647306900000|2022-03-15 01:15:00|45.18|43.18|45.34|43.34|45.34|43.34|45.14|43.14|0
1647307200000|2022-03-15 01:20:00|45.32|43.32|44.94|42.94|45.35|43.35|44.94|42.94|0
1647307500000|2022-03-15 01:25:00|44.96|42.96|45.15|43.15|45.2|43.2|44.72|42.72|0
1647307800000|2022-03-15 01:30:00|45.13|43.13|45.52|43.52|45.54|43.54|45.04|43.04|0
1647308100000|2022-03-15 01:35:00|45.5|43.5|45.43|43.43|45.73|43.73|45.35|43.35|0
1647308400000|2022-03-15 01:40:00|45.44|43.44|45.29|43.29|45.46|43.46|45.2|43.2|0
1647308700000|2022-03-15 01:45:00|45.28|43.28|45.22|43.22|45.38|43.38|45.14|43.14|0
1647309000000|2022-03-15 01:50:00|45.26|43.26|45.56|43.56|45.63|43.63|45.05|43.05|0
1647309300000|2022-03-15 01:55:00|45.58|43.58|45.43|43.43|45.74|43.74|45.31|43.31|0
1647309600000|2022-03-15 02:00:00|45.42|43.42|45.2|43.2|45.43|43.43|45.12|43.12|0
1647309900000|2022-03-15 02:05:00|45.25|43.25|45.07|43.07|45.25|43.25|45.03|43.03|0
1647310200000|2022-03-15 02:10:00|45.08|43.08|44.97|42.97|45.13|43.13|44.88|42.88|0
1647310500000|2022-03-15 02:15:00|44.94|42.94|44.92|42.92|45.1|43.1|44.69|42.69|0
1647310800000|2022-03-15 02:20:00|44.9|42.9|44.92|42.92|45.09|43.09|44.88|42.88|0
1647311100000|2022-03-15 02:25:00|44.95|42.95|44.75|42.75|45.02|43.02|44.75|42.75|0
1647311400000|2022-03-15 02:30:00|44.72|42.72|44.57|42.57|44.9|42.9|44.52|42.52|0
1647311700000|2022-03-15 02:35:00|44.6|42.6|44.34|42.34|44.6|42.6|44.18|42.18|0
1647312000000|2022-03-15 02:40:00|44.36|42.36|44.5|42.5|44.51|42.51|44.31|42.31|0
1647312300000|2022-03-15 02:45:00|44.51|42.51|44.5|42.5|44.54|42.54|44.3|42.3|0
1647312600000|2022-03-15 02:50:00|44.48|42.48|44.56|42.56|44.63|42.63|44.45|42.45|0
1647312900000|2022-03-15 02:55:00|44.55|42.55|44.57|42.57|44.69|42.69|44.51|42.51|0
1647313200000|2022-03-15 03:00:00|44.58|42.58|44.47|42.47|44.63|42.63|44.36|42.36|0
1647313500000|2022-03-15 03:05:00|44.48|42.48|44.62|42.62|44.71|42.71|44.33|42.33|0
1647313800000|2022-03-15 03:10:00|44.61|42.61|44.62|42.62|44.71|42.71|44.57|42.57|0
1647314100000|2022-03-15 03:15:00|44.61|42.61|44.65|42.65|44.69|42.69|44.57|42.57|0
1647314400000|2022-03-15 03:20:00|44.67|42.67|44.5|42.5|44.69|42.69|44.49|42.49|0
1647314700000|2022-03-15 03:25:00|44.52|42.52|44.67|42.67|44.72|42.72|44.5|42.5|0
1647315000000|2022-03-15 03:30:00|44.64|42.64|44.57|42.57|44.69|42.69|44.57|42.57|0
1647315300000|2022-03-15 03:35:00|44.59|42.59|44.64|42.64|44.64|42.64|44.53|42.53|0
1647315600000|2022-03-15 03:40:00|44.65|42.65|44.76|42.76|44.88|42.88|44.6|42.6|0
1647315900000|2022-03-15 03:45:00|44.75|42.75|44.88|42.88|44.9|42.9|44.74|42.74|0
1647316200000|2022-03-15 03:50:00|44.86|42.86|44.72|42.72|44.89|42.89|44.71|42.71|0
1647316500000|2022-03-15 03:55:00|44.73|42.73|44.71|42.71|44.77|42.77|44.64|42.64|0
1647316800000|2022-03-15 04:00:00|44.69|42.69|44.74|42.74|44.82|42.82|44.69|42.69|0
1647317100000|2022-03-15 04:05:00|44.75|42.75|44.81|42.81|44.81|42.81|44.74|42.74|0
1647317400000|2022-03-15 04:10:00|44.79|42.79|44.76|42.76|44.81|42.81|44.74|42.74|0
1647317700000|2022-03-15 04:15:00|44.75|42.75|44.74|42.74|44.77|42.77|44.74|42.74|0
1647318000000|2022-03-15 04:20:00|44.75|42.75|44.73|42.73|44.79|42.79|44.73|42.73|0
1647318300000|2022-03-15 04:25:00|44.75|42.75|44.48|42.48|44.82|42.82|44.42|42.42|0
1647318600000|2022-03-15 04:30:00|44.5|42.5|44.31|42.31|44.5|42.5|44.25|42.25|0
1647318900000|2022-03-15 04:35:00|44.3|42.3|44.33|42.33|44.42|42.42|44.29|42.29|0
1647319200000|2022-03-15 04:40:00|44.34|42.34|44.27|42.27|44.38|42.38|44.26|42.26|0
1647319500000|2022-03-15 04:45:00|44.26|42.26|44.31|42.31|44.34|42.34|44.24|42.24|0
1647319800000|2022-03-15 04:50:00|44.32|42.32|44.25|42.25|44.32|42.32|44.24|42.24|0
1647320100000|2022-03-15 04:55:00|44.24|42.24|44.27|42.27|44.27|42.27|44.24|42.24|0
1647320400000|2022-03-15 05:00:00|44.24|42.24|44.54|42.54|44.55|42.55|44.24|42.24|0
1647320700000|2022-03-15 05:05:00|44.53|42.53|44.5|42.5|44.55|42.55|44.38|42.38|0
1647321000000|2022-03-15 05:10:00|44.51|42.51|44.52|42.52|44.65|42.65|44.46|42.46|0
1647321300000|2022-03-15 05:15:00|44.53|42.53|44.57|42.57|44.59|42.59|44.38|42.38|0
1647321600000|2022-03-15 05:20:00|44.65|42.65|44.61|42.61|44.8|42.8|44.6|42.6|0
1647321900000|2022-03-15 05:25:00|44.62|42.62|44.63|42.63|44.71|42.71|44.61|42.61|0
1647322200000|2022-03-15 05:30:00|44.62|42.62|44.48|42.48|44.7|42.7|44.47|42.47|0
1647322500000|2022-03-15 05:35:00|44.49|42.49|44.64|42.64|44.66|42.66|44.42|42.42|0
1647322800000|2022-03-15 05:40:00|44.63|42.63|44.63|42.63|44.69|42.69|44.47|42.47|0
1647323100000|2022-03-15 05:45:00|44.66|42.66|44.57|42.57|44.76|42.76|44.57|42.57|0
1647323400000|2022-03-15 05:50:00|44.59|42.59|44.88|42.88|44.89|42.89|44.57|42.57|0
1647323700000|2022-03-15 05:55:00|44.87|42.87|44.76|42.76|44.91|42.91|44.72|42.72|0
1647324000000|2022-03-15 06:00:00|44.79|42.79|45.03|43.03|45.08|43.08|44.76|42.76|0
1647324300000|2022-03-15 06:05:00|44.99|42.99|44.8|42.8|45.08|43.08|44.79|42.79|0
1647324600000|2022-03-15 06:10:00|44.82|42.82|44.68|42.68|44.84|42.84|44.57|42.57|0
1647324900000|2022-03-15 06:15:00|44.69|42.69|44.9|42.9|44.94|42.94|44.65|42.65|0
1647325200000|2022-03-15 06:20:00|44.92|42.92|44.7|42.7|44.92|42.92|44.65|42.65|0
1647325500000|2022-03-15 06:25:00|44.71|42.71|44.8|42.8|44.83|42.83|44.66|42.66|0
1647325800000|2022-03-15 06:30:00|44.81|42.81|44.83|42.83|44.95|42.95|44.74|42.74|0
1647326100000|2022-03-15 06:35:00|44.81|42.81|45.22|43.22|45.27|43.27|44.67|42.67|0
1647326400000|2022-03-15 06:40:00|45.21|43.21|45.2|43.2|45.34|43.34|45.11|43.11|0
1647326700000|2022-03-15 06:45:00|45.21|43.21|45.5|43.5|45.52|43.52|45.2|43.2|0
1647327000000|2022-03-15 06:50:00|45.52|43.52|45.51|43.51|45.66|43.66|45.43|43.43|0
1647327300000|2022-03-15 06:55:00|45.49|43.49|45.5|43.5|45.55|43.55|45.43|43.43|0
1647327600000|2022-03-15 07:00:00|45.47|43.47|46.15|44.15|46.19|44.19|45.46|43.46|0
1647327900000|2022-03-15 07:05:00|45.92|44.32|45.68|44.08|45.95|44.35|45.54|43.94|0
1647328200000|2022-03-15 07:10:00|45.7|44.1|46.97|45.37|47.06|45.46|45.66|44.06|0
1647328500000|2022-03-15 07:15:00|46.9|45.3|46.51|44.91|46.99|45.39|46.46|44.86|0
1647328800000|2022-03-15 07:20:00|46.47|44.87|46.37|44.77|46.63|45.03|46.21|44.61|0
1647329100000|2022-03-15 07:25:00|46.28|44.68|46.77|45.17|46.77|45.17|46.28|44.68|0
1647329400000|2022-03-15 07:30:00|46.76|45.16|46.75|45.15|46.91|45.31|46.44|44.84|0
1647329700000|2022-03-15 07:35:00|46.77|45.17|46.64|45.04|46.86|45.26|46.57|44.97|0
1647330000000|2022-03-15 07:40:00|46.68|45.08|46.69|44.77|46.76|45.16|46.45|44.61|0
1647330300000|2022-03-15 07:45:00|46.65|44.73|46.77|44.85|46.92|45|46.54|44.62|0
1647330600000|2022-03-15 07:50:00|46.73|44.81|47.32|45.4|47.52|45.6|45.44|43.52|0
1647330900000|2022-03-15 07:55:00|47.28|45.36|47.14|45.22|47.33|45.41|47.08|45.16|0
1647331200000|2022-03-15 08:00:00|47.11|45.19|47.16|45.24|47.47|45.55|47.05|45.13|0
1647331500000|2022-03-15 08:05:00|47.17|45.25|47.67|45.59|47.67|45.59|45.9|43.82|0
1647331800000|2022-03-15 08:10:00|47.65|45.57|47.95|45.87|48.08|46|47.65|45.57|0
1647332100000|2022-03-15 08:15:00|48.04|45.96|48.33|46.25|48.37|46.29|47.99|45.91|0
1647332400000|2022-03-15 08:20:00|48.29|46.21|48.5|46.42|48.69|46.61|48.15|46.07|0
1647332700000|2022-03-15 08:25:00|48.54|46.46|48.46|46.38|48.56|46.48|48.22|46.14|0
1647333000000|2022-03-15 08:30:00|48.45|46.37|48.45|46.37|48.81|46.73|48.45|46.37|0
1647333300000|2022-03-15 08:35:00|48.46|46.38|48.69|46.61|48.72|46.64|48.25|46.17|0
1647333600000|2022-03-15 08:40:00|48.7|46.62|48.51|46.43|48.7|46.62|48.29|46.21|0
1647333900000|2022-03-15 08:45:00|48.53|46.45|48.77|46.69|48.93|46.85|48.51|46.43|0
1647334200000|2022-03-15 08:50:00|48.76|46.68|48.85|46.77|49.09|47.01|48.76|46.68|0
1647334500000|2022-03-15 08:55:00|48.83|46.75|49.16|47.08|49.32|47.24|48.82|46.74|0
1647334800000|2022-03-15 09:00:00|49.2|47.12|49.16|47.08|49.28|47.2|49.01|46.93|0
1647335100000|2022-03-15 09:05:00|49.17|47.09|49.47|47.39|49.63|47.55|49.17|47.09|0
1647335400000|2022-03-15 09:10:00|49.46|47.38|49.15|47.07|49.61|47.53|49.14|47.06|0
1647335700000|2022-03-15 09:15:00|49.16|47.08|49.3|47.22|49.39|47.31|49.1|47.02|0
1647336000000|2022-03-15 09:20:00|49.23|47.15|48.7|46.62|49.34|47.26|48.7|46.62|0
1647336300000|2022-03-15 09:25:00|48.68|46.6|48.59|46.51|48.7|46.62|48.41|46.33|0
1647336600000|2022-03-15 09:30:00|48.57|46.49|48.51|46.43|48.61|46.53|48.23|46.15|0
1647336900000|2022-03-15 09:35:00|48.49|46.41|48.42|46.34|48.7|46.62|48.41|46.33|0
1647337200000|2022-03-15 09:40:00|48.51|46.43|47.98|45.9|48.51|46.43|47.87|45.79|0
1647337500000|2022-03-15 09:45:00|47.99|45.91|47.97|45.89|48.06|45.98|47.71|45.63|0
1647337800000|2022-03-15 09:50:00|47.95|45.87|48.45|46.37|48.45|46.37|47.89|45.81|0
1647338100000|2022-03-15 09:55:00|48.44|46.36|48.35|46.27|48.63|46.55|48.27|46.19|0
1647338400000|2022-03-15 10:00:00|48.31|46.23|48.16|46.08|48.39|46.31|48.07|45.99|0
1647338700000|2022-03-15 10:05:00|48.15|46.07|48.16|46.08|48.27|46.19|47.92|45.84|0
1647339000000|2022-03-15 10:10:00|48.15|46.07|47.73|45.65|48.16|46.08|47.67|45.59|0
1647339300000|2022-03-15 10:15:00|47.74|45.66|47.82|45.74|47.94|45.86|47.65|45.57|0
1647339600000|2022-03-15 10:20:00|47.84|45.76|47.74|45.66|48.14|46.06|47.57|45.49|0
1647339900000|2022-03-15 10:25:00|47.73|45.65|47.62|45.54|47.77|45.69|47.55|45.47|0
1647340200000|2022-03-15 10:30:00|47.55|45.47|47.28|45.2|47.62|45.54|47.27|45.19|0
1647340500000|2022-03-15 10:35:00|47.25|45.17|47.27|45.19|47.29|45.21|47.13|45.05|0
1647340800000|2022-03-15 10:40:00|47.3|45.22|47.57|45.49|47.59|45.51|47.3|45.22|0
1647341100000|2022-03-15 10:45:00|47.54|45.46|47.35|45.27|47.56|45.48|47.35|45.27|0
1647341400000|2022-03-15 10:50:00|47.39|45.31|46.8|44.72|47.41|45.33|46.79|44.71|0
1647341700000|2022-03-15 10:55:00|46.83|44.75|46.86|44.78|48.31|46.23|46.35|44.27|0
1647342000000|2022-03-15 11:00:00|46.83|44.75|46.52|44.44|46.83|44.75|46.48|44.4|0
1647342300000|2022-03-15 11:05:00|46.53|44.45|46.21|44.13|46.53|44.45|46.19|44.11|0
1647342600000|2022-03-15 11:10:00|46.2|44.12|46.37|44.29|46.45|44.37|46.12|44.04|0
1647342900000|2022-03-15 11:15:00|45.58|43.5|45.8|43.72|45.83|43.75|45.46|43.38|0
1647343200000|2022-03-15 11:20:00|45.79|43.71|46.18|44.1|46.29|44.21|45.79|43.71|0
1647343500000|2022-03-15 11:25:00|46.15|44.07|46.13|44.05|46.27|44.19|45.95|43.87|0
1647343800000|2022-03-15 11:30:00|46.14|44.06|45.92|43.84|46.25|44.17|45.92|43.84|0
1647344100000|2022-03-15 11:35:00|45.94|43.86|45.98|43.9|46.07|43.99|45.85|43.77|0
1647344400000|2022-03-15 11:40:00|46|43.92|47.03|44.95|47.08|45|45.99|43.91|0
1647344700000|2022-03-15 11:45:00|47.08|45|47.27|45.19|47.27|45.19|47|44.92|0
1647345000000|2022-03-15 11:50:00|47.26|45.18|47.15|45.07|47.33|45.25|47.08|45|0
1647345300000|2022-03-15 11:55:00|47.16|45.08|46.97|44.89|47.18|45.1|46.87|44.79|0
1647345600000|2022-03-15 12:00:00|46.99|44.91|46.87|44.79|47.19|45.11|46.78|44.7|0
1647345900000|2022-03-15 12:05:00|46.89|44.81|47.06|44.98|47.1|45.02|46.75|44.67|0
1647346200000|2022-03-15 12:10:00|47.04|44.96|46.68|44.6|47.04|44.96|46.68|44.6|0
1647346500000|2022-03-15 12:15:00|46.69|44.61|46.64|44.56|46.78|44.7|46.55|44.47|0
1647346800000|2022-03-15 12:20:00|46.6|44.52|46.34|44.26|46.61|44.53|46.19|44.11|0
1647347100000|2022-03-15 12:25:00|46.33|44.25|46.6|44.52|46.6|44.52|46.33|44.25|0
1647347400000|2022-03-15 12:30:00|46.52|44.44|45.14|43.06|46.61|44.53|44.75|42.67|0
1647347700000|2022-03-15 12:35:00|45.09|43.01|45.13|43.05|45.3|43.22|45.04|42.96|0
1647348000000|2022-03-15 12:40:00|45.12|43.04|45.73|43.65|45.98|43.9|45.1|43.02|0
1647348300000|2022-03-15 12:45:00|45.71|43.63|45.56|43.48|45.86|43.78|45.55|43.47|0
1647348600000|2022-03-15 12:50:00|45.57|43.49|45.74|43.66|45.79|43.71|45.57|43.49|0
1647348900000|2022-03-15 12:55:00|45.75|43.67|45.64|43.56|45.78|43.7|45.57|43.49|0
1647349200000|2022-03-15 13:00:00|45.66|43.58|45.5|43.42|45.72|43.64|45.5|43.42|0
1647349500000|2022-03-15 13:05:00|45.52|43.44|45.55|43.47|45.62|43.54|45.37|43.29|0
1647349800000|2022-03-15 13:10:00|45.53|43.45|45.31|43.23|45.53|43.45|45|42.92|0
1647350100000|2022-03-15 13:15:00|45.26|43.18|45.38|43.3|45.41|43.33|45.2|43.12|0
1647350400000|2022-03-15 13:20:00|45.36|43.28|45.58|43.5|45.58|43.5|45.33|43.25|0
1647350700000|2022-03-15 13:25:00|45.48|43.4|45.17|43.09|45.75|43.67|45.12|43.04|0
1647351000000|2022-03-15 13:30:00|45.26|43.18|44.71|42.63|45.26|43.18|44.21|42.13|0
1647351300000|2022-03-15 13:35:00|44.61|42.53|45.05|42.97|45.14|43.06|44.31|42.23|0
1647351600000|2022-03-15 13:40:00|44.97|42.89|46.1|44.02|46.1|44.02|44.74|42.66|0
1647351900000|2022-03-15 13:45:00|46.04|43.96|45.66|43.58|46.11|44.03|45.57|43.49|0
1647352200000|2022-03-15 13:50:00|45.67|43.59|45.49|43.41|45.79|43.71|45.28|43.2|0
1647352500000|2022-03-15 13:55:00|45.57|43.49|44.84|42.76|45.57|43.49|44.7|42.62|0
1647352800000|2022-03-15 14:00:00|44.86|42.78|44.49|42.41|45.37|43.29|44.34|42.26|0
1647353100000|2022-03-15 14:05:00|44.47|42.39|45.05|42.97|45.12|43.04|44.35|42.27|0
1647353400000|2022-03-15 14:10:00|44.98|42.9|45.38|43.3|45.6|43.52|44.82|42.74|0
1647353700000|2022-03-15 14:15:00|45.47|43.39|44.91|42.83|45.53|43.45|44.83|42.75|0
1647354000000|2022-03-15 14:20:00|44.8|42.72|44.35|42.27|44.85|42.77|44.35|42.27|0
1647354300000|2022-03-15 14:25:00|44.38|42.3|43.1|41.02|44.43|42.35|43.1|41.02|0
1647354600000|2022-03-15 14:30:00|43|40.92|42.94|40.86|43.16|41.08|42.62|40.54|0
1647354900000|2022-03-15 14:35:00|42.95|40.87|42.79|40.71|42.97|40.89|42.57|40.49|0
1647355200000|2022-03-15 14:40:00|42.74|40.66|42.73|40.65|42.95|40.87|42.57|40.49|0
1647355500000|2022-03-15 14:45:00|42.69|40.61|42.63|40.55|43.78|41.7|42.41|40.33|0
1647355800000|2022-03-15 14:50:00|42.55|40.47|42.88|40.8|43.01|40.93|42.55|40.47|0
1647356100000|2022-03-15 14:55:00|42.87|40.79|43.47|41.39|43.61|41.53|42.85|40.77|0
1647356400000|2022-03-15 15:00:00|43.35|41.27|43.08|41|43.45|41.37|43.08|41|0
1647356700000|2022-03-15 15:05:00|43.1|41.02|43.06|40.98|43.19|41.11|43|40.92|0
1647357000000|2022-03-15 15:10:00|43.05|40.97|43.08|41|43.25|41.17|42.97|40.89|0
1647357300000|2022-03-15 15:15:00|43.12|41.04|43.03|40.95|43.38|41.3|42.98|40.9|0
1647357600000|2022-03-15 15:20:00|42.99|40.91|43.17|41.09|43.44|41.36|42.9|40.82|0
1647357900000|2022-03-15 15:25:00|43.19|41.11|42.45|40.53|43.22|41.14|42.45|40.53|0
1647358200000|2022-03-15 15:30:00|42.42|40.5|42.21|40.29|42.54|40.62|42.21|40.29|0
1647358500000|2022-03-15 15:35:00|42.23|40.31|42.11|40.19|42.23|40.31|42.04|40.12|0
1647358800000|2022-03-15 15:40:00|42.13|40.21|42.34|40.42|42.83|40.91|42.1|40.18|0
1647359100000|2022-03-15 15:45:00|42.31|40.39|42.07|40.15|42.39|40.47|42.06|40.14|0
1647359400000|2022-03-15 15:50:00|42.05|40.13|42.57|40.65|42.68|40.76|41.93|40.01|0
1647359700000|2022-03-15 15:55:00|42.54|40.62|42.97|41.05|43.45|41.53|42.54|40.62|0
1647360000000|2022-03-15 16:00:00|43.03|41.11|43.7|41.78|44.01|42.09|42.99|41.07|0
1647360300000|2022-03-15 16:05:00|43.72|41.8|43.02|41.1|43.85|41.93|42.91|40.99|0
1647360600000|2022-03-15 16:10:00|43.04|41.12|43.01|41.09|43.2|41.28|42.91|40.99|0
1647360900000|2022-03-15 16:15:00|43|41.08|42.44|40.52|43.09|41.17|42.38|40.46|0
1647361200000|2022-03-15 16:20:00|42.48|40.56|42.14|40.22|42.61|40.69|42.14|40.22|0
1647361500000|2022-03-15 16:25:00|42.15|40.23|42.29|40.37|42.29|40.37|41.89|39.97|0
1647361800000|2022-03-15 16:30:00|42.32|40.4|42.04|40.12|42.32|40.4|41.82|39.9|0
1647362100000|2022-03-15 16:35:00|42.01|40.09|41.77|39.85|42.02|40.1|41.73|39.81|0
1647362400000|2022-03-15 16:40:00|41.76|39.84|42.21|40.29|42.21|40.29|41.76|39.84|0
1647362700000|2022-03-15 16:45:00|42.19|40.27|42.41|40.49|42.46|40.54|42.05|40.13|0
1647363000000|2022-03-15 16:50:00|42.43|40.51|42.68|40.76|42.9|40.98|42.4|40.48|0
1647363300000|2022-03-15 16:55:00|42.7|40.78|42.24|40.32|42.7|40.78|42.2|40.28|0
1647363600000|2022-03-15 17:00:00|42.2|40.28|42|40.08|42.24|40.32|41.89|39.97|0
1647363900000|2022-03-15 17:05:00|42.01|40.09|42.37|40.45|42.45|40.53|41.98|40.06|0
1647364200000|2022-03-15 17:10:00|42.4|40.48|42.9|40.98|42.91|40.99|42.4|40.48|0
1647364500000|2022-03-15 17:15:00|42.88|40.96|42.91|40.99|42.98|41.06|42.64|40.72|0
1647364800000|2022-03-15 17:20:00|42.9|40.98|42.62|40.7|42.94|41.02|42.54|40.62|0
1647365100000|2022-03-15 17:25:00|42.63|40.71|43.18|41.26|43.18|41.26|42.38|40.46|0
1647365400000|2022-03-15 17:30:00|43.17|41.25|43.02|41.1|43.33|41.41|42.88|40.96|0
1647365700000|2022-03-15 17:35:00|42.99|41.07|43.08|41.16|43.13|41.21|42.79|40.87|0
1647366000000|2022-03-15 17:40:00|43.05|41.13|42.84|40.92|43.16|41.24|42.66|40.74|0
1647366300000|2022-03-15 17:45:00|42.81|40.89|42.93|41.01|43.02|41.1|42.7|40.78|0
1647366600000|2022-03-15 17:50:00|42.9|40.98|42.74|40.82|42.9|40.98|42.67|40.75|0
1647366900000|2022-03-15 17:55:00|42.73|40.81|42.47|40.55|42.76|40.84|42.36|40.44|0
1647367200000|2022-03-15 18:00:00|42.52|40.6|43.06|41.14|43.09|41.17|42.33|40.41|0
1647367500000|2022-03-15 18:05:00|43.03|41.11|42.62|40.7|43.14|41.22|42.58|40.66|0
1647367800000|2022-03-15 18:10:00|42.69|40.77|42.93|41.01|43.06|41.14|42.58|40.66|0
1647368100000|2022-03-15 18:15:00|42.94|41.02|43.49|41.57|43.6|41.68|42.91|40.99|0
1647368400000|2022-03-15 18:20:00|43.47|41.55|43.34|41.42|43.63|41.71|43.26|41.34|0
1647368700000|2022-03-15 18:25:00|43.29|41.37|43.19|41.27|43.41|41.49|43.07|41.15|0
1647369000000|2022-03-15 18:30:00|43.21|41.29|42.76|40.84|43.47|41.55|42.66|40.74|0
1647369300000|2022-03-15 18:35:00|42.78|40.86|42.82|40.9|43.03|41.11|42.68|40.76|0
1647369600000|2022-03-15 18:40:00|42.81|40.89|42.53|40.61|42.87|40.95|42.47|40.55|0
1647369900000|2022-03-15 18:45:00|42.52|40.6|42.04|40.12|42.55|40.63|42.04|40.12|0
1647370200000|2022-03-15 18:50:00|42|40.08|41.87|39.95|42|40.08|41.76|39.84|0
1647370500000|2022-03-15 18:55:00|41.89|39.97|41.53|39.61|41.96|40.04|41.48|39.56|0
1647370800000|2022-03-15 19:00:00|41.62|39.7|41.59|39.67|41.73|39.81|41.38|39.46|0
1647371100000|2022-03-15 19:05:00|41.6|39.68|41.57|39.65|41.62|39.7|41.38|39.46|0
1647371400000|2022-03-15 19:10:00|41.54|39.62|41.49|39.57|41.6|39.68|41.26|39.34|0
1647371700000|2022-03-15 19:15:00|41.47|39.55|40.97|39.05|41.49|39.57|40.92|39|0
1647372000000|2022-03-15 19:20:00|40.95|39.03|40.81|38.89|41.12|39.2|40.74|38.82|0
1647372300000|2022-03-15 19:25:00|40.77|38.85|40.84|38.92|40.89|38.97|40.71|38.79|0
1647372600000|2022-03-15 19:30:00|40.86|38.94|40.76|38.84|40.86|38.94|40.42|38.5|0
1647372900000|2022-03-15 19:35:00|40.79|38.87|40.72|38.8|40.95|39.03|40.72|38.8|0
1647373200000|2022-03-15 19:40:00|40.66|38.74|40.82|38.9|41.02|39.1|40.64|38.72|0
1647373500000|2022-03-15 19:45:00|40.72|38.8|39.91|37.99|41.08|39.16|39.9|37.98|0
1647373800000|2022-03-15 19:50:00|39.83|37.91|40.72|38.8|40.89|38.97|39.54|37.62|0
1647374100000|2022-03-15 19:55:00|40.82|38.9|40.94|39.02|41.27|39.35|40.78|38.86|0
1647374400000|2022-03-15 20:00:00|40.95|39.03|41.15|39.23|41.16|39.24|40.84|38.92|0
1647374700000|2022-03-15 20:05:00|41.17|39.25|41.3|39.38|41.36|39.44|41.04|39.12|0
1647375000000|2022-03-15 20:10:00|41.32|39.4|41.38|39.46|41.41|39.49|41.15|39.23|0
1647375300000|2022-03-15 20:15:00|41.59|39.19|41.43|39.03|41.6|39.2|41.35|38.95|0
1647375600000|2022-03-15 20:20:00|41.44|39.04|41.4|39|41.44|39.04|41.35|38.95|0
1647375900000|2022-03-15 20:25:00|41.41|39.01|41.49|39.09|41.49|39.09|41.38|38.98|0
1647376200000|2022-03-15 20:30:00|41.46|39.06|41.47|39.07|41.55|39.15|41.44|39.04|0
1647376500000|2022-03-15 20:35:00|41.46|39.06|41.27|38.87|41.49|39.09|41.27|38.87|0
1647376800000|2022-03-15 20:40:00|41.29|38.89|41.29|38.89|41.39|38.99|41.24|38.84|0
1647377100000|2022-03-15 20:45:00|41.28|38.88|41.28|38.88|41.37|38.97|41.25|38.85|0
1647377400000|2022-03-15 20:50:00|41.31|38.91|41.37|38.97|41.38|38.98|41.29|38.89|0
1647377700000|2022-03-15 20:55:00|41.36|38.96|41.47|39.07|41.51|39.11|41.31|38.91|0
1647378000000|2022-03-15 21:00:00|41.49|39.09|41.45|39.05|41.52|39.12|41.44|39.04|0
1647378300000|2022-03-15 21:05:00|41.46|39.06|41.48|39.08|41.52|39.12|41.44|39.04|0
1647378600000|2022-03-15 21:10:00|41.49|39.09|41.45|39.05|41.49|39.09|41.45|39.05|0
1647378900000|2022-03-15 21:15:00|41.43|39.03|41.49|39.09|41.49|39.09|41.43|39.03|0
1647379200000|2022-03-15 21:20:00|41.48|39.08|41.48|39.08|41.5|39.1|41.47|39.07|0
1647379500000|2022-03-15 21:25:00|41.47|39.07|41.43|39.03|41.48|39.08|41.43|39.03|0
1647379800000|2022-03-15 21:30:00|41.44|39.04|41.43|39.03|41.44|39.04|41.43|39.03|0
1647380100000|2022-03-15 21:35:00|41.45|39.05|41.45|39.05|41.45|39.05|41.45|39.05|0
1647380700000|2022-03-15 21:45:00|41.44|39.04|41.45|39.05|41.46|39.06|41.44|39.04|0
1647381000000|2022-03-15 21:50:00|41.44|39.04|41.45|39.05|41.45|39.05|41.44|39.04|0
1647381300000|2022-03-15 21:55:00|41.47|39.07|41.44|39.04|41.47|39.07|41.44|39.04|0
1647381600000|2022-03-15 22:00:00|41.38|38.98|41.48|39.08|41.49|39.09|41.38|38.98|0
1647381900000|2022-03-15 22:05:00|41.47|39.07|41.58|39.18|41.63|39.23|41.47|39.07|0
1647382200000|2022-03-15 22:10:00|41.59|39.19|41.52|39.12|41.69|39.29|41.52|39.12|0
1647382500000|2022-03-15 22:15:00|41.53|39.13|41.48|39.08|41.53|39.13|41.45|39.05|0
1647382800000|2022-03-15 22:20:00|41.47|39.07|41.54|39.14|41.56|39.16|41.44|39.04|0
1647383100000|2022-03-15 22:25:00|41.55|39.15|41.56|39.16|41.57|39.17|41.47|39.07|0
1647383400000|2022-03-15 22:30:00|41.53|39.13|41.59|39.19|41.59|39.19|41.51|39.11|0
1647383700000|2022-03-15 22:35:00|41.57|39.17|41.62|39.22|41.63|39.23|41.56|39.16|0
1647384000000|2022-03-15 22:40:00|41.61|39.21|41.6|39.2|41.61|39.21|41.52|39.12|0
1647384300000|2022-03-15 22:45:00|41.59|39.19|41.55|39.15|41.6|39.2|41.52|39.12|0
1647384600000|2022-03-15 22:50:00|41.56|39.16|41.51|39.11|41.57|39.17|41.5|39.1|0
1647384900000|2022-03-15 22:55:00|41.52|39.12|41.55|39.15|41.63|39.23|41.51|39.11|0
1647385200000|2022-03-15 23:00:00|41.53|39.13|41.59|39.19|41.59|39.19|41.5|39.1|0
1647385500000|2022-03-15 23:05:00|41.58|39.18|41.62|39.22|41.65|39.25|41.56|39.16|0
1647385800000|2022-03-15 23:10:00|41.64|39.24|41.65|39.25|41.67|39.27|41.61|39.21|0
1647386100000|2022-03-15 23:15:00|41.64|39.24|41.54|39.14|41.64|39.24|41.5|39.1|0
1647386400000|2022-03-15 23:20:00|41.53|39.13|41.43|39.03|41.54|39.14|41.37|38.97|0
1647386700000|2022-03-15 23:25:00|41.44|39.04|41.51|39.11|41.58|39.18|41.43|39.03|0
1647387000000|2022-03-15 23:30:00|41.52|39.12|41.57|39.17|41.65|39.25|41.52|39.12|0
1647387300000|2022-03-15 23:35:00|41.58|39.18|41.14|38.74|41.62|39.22|40.98|38.58|0
1647387600000|2022-03-15 23:40:00|41.15|38.75|41.11|38.71|41.15|38.75|41.06|38.66|0
1647387900000|2022-03-15 23:45:00|41.09|38.69|41.23|38.83|41.26|38.86|41.06|38.66|0
1647388200000|2022-03-15 23:50:00|41.24|38.84|41.47|39.07|41.52|39.12|41.24|38.84|0
1647388500000|2022-03-15 23:55:00|41.49|39.09|41.5|39.1|41.59|39.19|41.41|39.01|0
1647388800000|2022-03-16 00:00:00|41.53|39.13|41.64|39.24|41.68|39.28|41.46|39.06|0
1647389100000|2022-03-16 00:05:00|41.62|39.22|41.51|39.11|41.67|39.27|41.48|39.08|0
1647389400000|2022-03-16 00:10:00|41.5|39.1|41.6|39.2|41.6|39.2|41.45|39.05|0
1647389700000|2022-03-16 00:15:00|41.62|39.22|41.83|39.43|41.9|39.5|41.62|39.22|0
1647390000000|2022-03-16 00:20:00|41.86|39.46|41.91|39.51|42.03|39.63|41.83|39.43|0
1647390300000|2022-03-16 00:25:00|41.88|39.48|41.88|39.48|41.99|39.59|41.83|39.43|0
1647390600000|2022-03-16 00:30:00|41.86|39.46|41.83|39.43|41.87|39.47|41.66|39.26|0
1647390900000|2022-03-16 00:35:00|41.84|39.44|41.91|39.51|41.95|39.55|41.83|39.43|0
1647391200000|2022-03-16 00:40:00|41.92|39.52|41.93|39.53|41.98|39.58|41.84|39.44|0
1647391500000|2022-03-16 00:45:00|41.92|39.52|41.99|39.59|41.99|39.59|41.86|39.46|0
1647391800000|2022-03-16 00:50:00|41.96|39.56|41.94|39.54|41.99|39.59|41.85|39.45|0
1647392100000|2022-03-16 00:55:00|41.95|39.55|41.81|39.41|41.95|39.55|41.68|39.28|0
1647392400000|2022-03-16 01:00:00|41.78|39.38|41.77|39.37|41.87|39.47|41.74|39.34|0
1647392700000|2022-03-16 01:05:00|41.75|39.35|41.83|39.43|41.87|39.47|41.66|39.26|0
1647393000000|2022-03-16 01:10:00|41.82|39.42|41.78|39.38|41.94|39.54|41.77|39.37|0
1647393300000|2022-03-16 01:15:00|41.8|39.4|41.71|39.31|41.82|39.42|41.69|39.29|0
1647393600000|2022-03-16 01:20:00|41.69|39.29|41.7|39.3|41.78|39.38|41.68|39.28|0
1647393900000|2022-03-16 01:25:00|41.71|39.31|41.77|39.37|41.81|39.41|41.7|39.3|0
1647394200000|2022-03-16 01:30:00|41.73|39.33|41.83|39.43|41.87|39.47|41.7|39.3|0
1647394500000|2022-03-16 01:35:00|41.81|39.41|41.84|39.44|41.84|39.44|41.71|39.31|0
1647394800000|2022-03-16 01:40:00|41.82|39.42|41.84|39.44|41.85|39.45|41.75|39.35|0
1647395100000|2022-03-16 01:45:00|41.82|39.42|41.81|39.41|41.87|39.47|41.74|39.34|0
1647395400000|2022-03-16 01:50:00|41.79|39.39|41.71|39.31|41.82|39.42|41.68|39.28|0
1647395700000|2022-03-16 01:55:00|41.72|39.32|41.56|39.16|41.76|39.36|41.53|39.13|0
1647396000000|2022-03-16 02:00:00|41.54|39.14|41.37|38.97|41.57|39.17|41.34|38.94|0
1647396300000|2022-03-16 02:05:00|41.38|38.98|41.38|38.98|41.45|39.05|41.37|38.97|0
1647396600000|2022-03-16 02:10:00|41.37|38.97|40.83|38.43|41.37|38.97|40.83|38.43|0
1647396900000|2022-03-16 02:15:00|40.86|38.46|41|38.6|41.02|38.62|40.82|38.42|0
1647397200000|2022-03-16 02:20:00|41.02|38.62|41.07|38.67|41.15|38.75|41|38.6|0
1647397500000|2022-03-16 02:25:00|41.08|38.68|40.97|38.57|41.12|38.72|40.97|38.57|0
1647397800000|2022-03-16 02:30:00|40.98|38.58|41.13|38.73|41.15|38.75|40.95|38.55|0
1647398100000|2022-03-16 02:35:00|41.15|38.75|41.01|38.61|41.18|38.78|40.96|38.56|0
1647398400000|2022-03-16 02:40:00|41.02|38.62|40.95|38.55|41.04|38.64|40.83|38.43|0
1647398700000|2022-03-16 02:45:00|40.96|38.56|40.9|38.5|40.98|38.58|40.87|38.47|0
1647399000000|2022-03-16 02:50:00|40.91|38.51|41.04|38.64|41.05|38.65|40.9|38.5|0
1647399300000|2022-03-16 02:55:00|41.05|38.65|41.14|38.74|41.2|38.8|41.04|38.64|0
1647399600000|2022-03-16 03:00:00|41.16|38.76|41.19|38.79|41.2|38.8|41.05|38.65|0
1647399900000|2022-03-16 03:05:00|41.16|38.76|41.34|38.94|41.37|38.97|41.14|38.74|0
1647400200000|2022-03-16 03:10:00|41.33|38.93|41.29|38.89|41.33|38.93|41.24|38.84|0
1647400500000|2022-03-16 03:15:00|41.3|38.9|41.13|38.73|41.35|38.95|41.12|38.72|0
1647400800000|2022-03-16 03:20:00|41.12|38.72|41.03|38.63|41.2|38.8|41.03|38.63|0
1647401100000|2022-03-16 03:25:00|41.04|38.64|41.01|38.61|41.06|38.66|40.83|38.43|0
1647401400000|2022-03-16 03:30:00|40.99|38.59|41.14|38.74|41.15|38.75|40.99|38.59|0
1647401700000|2022-03-16 03:35:00|41.15|38.75|40.91|38.51|41.15|38.75|40.87|38.47|0
1647402000000|2022-03-16 03:40:00|40.92|38.52|41.1|38.7|41.11|38.71|40.92|38.52|0
1647402300000|2022-03-16 03:45:00|41.07|38.67|41|38.6|41.1|38.7|40.96|38.56|0
1647402600000|2022-03-16 03:50:00|41.02|38.62|41.17|38.77|41.17|38.77|41.02|38.62|0
1647402900000|2022-03-16 03:55:00|41.14|38.74|41.12|38.72|41.14|38.74|40.99|38.59|0
1647403200000|2022-03-16 04:00:00|41.11|38.71|41.01|38.61|41.11|38.71|40.98|38.58|0
1647403500000|2022-03-16 04:05:00|41|38.6|41.01|38.61|41.06|38.66|40.92|38.52|0
1647403800000|2022-03-16 04:10:00|41|38.6|41.01|38.61|41.02|38.62|40.94|38.54|0
1647404100000|2022-03-16 04:15:00|41.03|38.63|41.09|38.69|41.1|38.7|41.01|38.61|0
1647404400000|2022-03-16 04:20:00|41.1|38.7|41.15|38.75|41.18|38.78|41.06|38.66|0
1647404700000|2022-03-16 04:25:00|41.14|38.74|41.12|38.72|41.16|38.76|41.1|38.7|0
1647405000000|2022-03-16 04:30:00|41.13|38.73|41.17|38.77|41.2|38.8|41.13|38.73|0
1647405300000|2022-03-16 04:35:00|41.18|38.78|41.06|38.66|41.18|38.78|41.04|38.64|0
1647405600000|2022-03-16 04:40:00|41.07|38.67|41.05|38.65|41.08|38.68|41|38.6|0
1647405900000|2022-03-16 04:45:00|41.06|38.66|40.86|38.46|41.06|38.66|40.86|38.46|0
1647406200000|2022-03-16 04:50:00|40.88|38.48|40.88|38.48|40.94|38.54|40.86|38.46|0
1647406500000|2022-03-16 04:55:00|40.9|38.5|40.91|38.51|40.91|38.51|40.82|38.42|0
1647406800000|2022-03-16 05:00:00|40.86|38.46|40.81|38.41|40.87|38.47|40.7|38.3|0
1647407100000|2022-03-16 05:05:00|40.8|38.4|40.77|38.37|40.8|38.4|40.69|38.29|0
1647407400000|2022-03-16 05:10:00|40.75|38.35|40.95|38.55|40.96|38.56|40.75|38.35|0
1647407700000|2022-03-16 05:15:00|40.98|38.58|40.7|38.3|40.98|38.58|40.69|38.29|0
1647408000000|2022-03-16 05:20:00|40.67|38.27|40.51|38.11|40.68|38.28|40.51|38.11|0
1647408300000|2022-03-16 05:25:00|40.49|38.09|40.36|37.96|40.49|38.09|40.34|37.94|0
1647408600000|2022-03-16 05:30:00|40.37|37.97|40.61|38.21|40.86|38.46|40.37|37.97|0
1647408900000|2022-03-16 05:35:00|40.59|38.19|40.5|38.1|40.7|38.3|40.47|38.07|0
1647409200000|2022-03-16 05:40:00|40.49|38.09|40.19|37.79|40.52|38.12|40.19|37.79|0
1647409500000|2022-03-16 05:45:00|40.2|37.8|39.91|37.51|40.22|37.82|39.67|37.27|0
1647409800000|2022-03-16 05:50:00|39.95|37.55|40.21|37.81|40.26|37.86|39.89|37.49|0
1647410100000|2022-03-16 05:55:00|40.2|37.8|40.18|37.78|40.35|37.95|40.18|37.78|0
1647410400000|2022-03-16 06:00:00|40.21|37.81|40.13|37.73|40.25|37.85|40.13|37.73|0
1647410700000|2022-03-16 06:05:00|40.15|37.75|40.12|37.72|40.25|37.85|40.01|37.61|0
1647411000000|2022-03-16 06:10:00|40.13|37.73|40.07|37.67|40.16|37.76|40|37.6|0
1647411300000|2022-03-16 06:15:00|40.08|37.68|39.83|37.43|40.12|37.72|39.82|37.42|0
1647411600000|2022-03-16 06:20:00|39.82|37.42|39.83|37.43|39.97|37.57|39.8|37.4|0
1647411900000|2022-03-16 06:25:00|39.85|37.45|39.96|37.56|40|37.6|39.82|37.42|0
1647412200000|2022-03-16 06:30:00|39.98|37.58|39.83|37.43|40.05|37.65|39.74|37.34|0
1647412500000|2022-03-16 06:35:00|39.84|37.44|39.77|37.37|39.92|37.52|39.75|37.35|0
1647412800000|2022-03-16 06:40:00|39.78|37.38|39.52|37.12|39.93|37.53|39.45|37.05|0
1647413100000|2022-03-16 06:45:00|39.53|37.13|39.49|37.09|39.85|37.45|39.44|37.04|0
1647413400000|2022-03-16 06:50:00|39.47|37.07|39.52|37.12|39.83|37.43|39.47|37.07|0
1647413700000|2022-03-16 06:55:00|39.53|37.13|39.44|37.04|39.72|37.32|39.43|37.03|0
1647414000000|2022-03-16 07:00:00|39.43|37.03|39.54|37.14|39.6|37.2|39.41|37.01|0
1647414300000|2022-03-16 07:05:00|39.29|37.37|39.23|37.31|40.55|38.63|39.1|37.18|0
1647414600000|2022-03-16 07:10:00|39.21|37.29|39.01|37.09|39.25|37.33|39.01|37.09|0
1647414900000|2022-03-16 07:15:00|39.02|37.1|39.25|37.33|39.25|37.33|39.02|37.1|0
1647415200000|2022-03-16 07:20:00|39.22|37.3|39.4|37.48|39.41|37.49|39.19|37.27|0
1647415500000|2022-03-16 07:25:00|39.41|37.49|39.31|37.39|39.46|37.54|39.28|37.36|0
1647415800000|2022-03-16 07:30:00|39.34|37.42|39.48|37.56|39.56|37.64|39.32|37.4|0
1647416100000|2022-03-16 07:35:00|39.47|37.55|39.17|37.25|39.48|37.56|39.1|37.18|0
1647416400000|2022-03-16 07:40:00|39.19|37.27|39.46|37.54|39.47|37.55|39.19|37.27|0
1647416700000|2022-03-16 07:45:00|39.48|37.56|39.25|37.33|39.52|37.6|39.23|37.31|0
1647417000000|2022-03-16 07:50:00|39.24|37.32|38.77|36.85|39.29|37.37|38.69|36.77|0
1647417300000|2022-03-16 07:55:00|38.78|36.86|38.68|36.76|38.89|36.97|38.64|36.72|0
1647417600000|2022-03-16 08:00:00|38.77|36.85|38.52|36.6|38.84|36.92|38.47|36.55|0
1647417900000|2022-03-16 08:05:00|38.55|36.63|38.61|36.69|38.76|36.84|38.54|36.62|0
1647418200000|2022-03-16 08:10:00|38.6|36.68|38.74|36.82|38.75|36.83|38.42|36.5|0
1647418500000|2022-03-16 08:15:00|38.73|36.81|38.1|36.18|38.74|36.82|38.08|36.16|0
1647418800000|2022-03-16 08:20:00|38.13|36.21|36.62|34.7|38.56|36.64|35.58|33.66|0
1647419100000|2022-03-16 08:25:00|36.64|34.72|36.43|34.51|36.73|34.81|36.36|34.44|0
1647419400000|2022-03-16 08:30:00|36.44|34.52|36.23|34.31|36.65|34.73|36.09|34.17|0
1647419700000|2022-03-16 08:35:00|36.26|34.34|36.3|34.38|36.49|34.57|36.05|34.13|0
1647420000000|2022-03-16 08:40:00|36.31|34.39|36.45|34.53|36.45|34.53|36.22|34.3|0
1647420300000|2022-03-16 08:45:00|36.48|34.56|36.43|34.51|36.53|34.61|36.34|34.42|0
1647420600000|2022-03-16 08:50:00|36.42|34.5|36.48|34.56|36.55|34.63|36.41|34.49|0
1647420900000|2022-03-16 08:55:00|36.46|34.54|36.29|34.37|36.48|34.56|36.29|34.37|0
1647421200000|2022-03-16 09:00:00|36.28|34.36|36.21|34.29|36.3|34.38|36.18|34.26|0
1647421500000|2022-03-16 09:05:00|36.22|34.3|36.19|34.27|36.24|34.32|36.14|34.22|0
1647421800000|2022-03-16 09:10:00|36.12|34.2|36.14|34.22|36.23|34.31|36.07|34.15|0
1647422100000|2022-03-16 09:15:00|36.15|34.23|36.1|34.18|36.16|34.24|35.93|34.01|0
1647422400000|2022-03-16 09:20:00|36.11|34.19|36.07|34.15|36.15|34.23|36.04|34.12|0
1647422700000|2022-03-16 09:25:00|36.09|34.17|35.94|34.02|36.11|34.19|35.91|33.99|0
1647423000000|2022-03-16 09:30:00|35.95|34.03|35.91|33.99|35.97|34.05|35.84|33.92|0
1647423300000|2022-03-16 09:35:00|36.89|34.97|36.26|34.34|36.91|34.99|35.88|33.96|0
1647423600000|2022-03-16 09:40:00|36.28|34.36|36.4|34.48|36.4|34.48|36.26|34.34|0
1647423900000|2022-03-16 09:45:00|36.41|34.49|36.44|34.52|36.52|34.6|36.4|34.48|0
1647424200000|2022-03-16 09:50:00|36.42|34.5|36.48|34.56|36.48|34.56|36.26|34.34|0
1647424500000|2022-03-16 09:55:00|36.49|34.57|36.53|34.61|36.6|34.68|36.41|34.49|0
1647424800000|2022-03-16 10:00:00|36.55|34.63|36.42|34.5|36.59|34.67|36.37|34.45|0
1647425100000|2022-03-16 10:05:00|36.44|34.52|36.43|34.51|36.48|34.56|36.37|34.45|0
1647425400000|2022-03-16 10:10:00|36.28|34.36|35.82|33.9|36.34|34.42|35.72|33.8|0
1647425700000|2022-03-16 10:15:00|35.78|33.86|35.87|33.95|35.97|34.05|35.62|33.7|0
1647426000000|2022-03-16 10:20:00|35.86|33.94|35.87|33.95|35.9|33.98|35.83|33.91|0
1647426300000|2022-03-16 10:25:00|35.86|33.94|36.03|34.11|36.03|34.11|35.86|33.94|0
1647426600000|2022-03-16 10:30:00|35.99|34.07|35.91|33.99|36.01|34.09|35.87|33.95|0
1647426900000|2022-03-16 10:35:00|35.9|33.98|36.07|34.15|36.25|34.33|35.88|33.96|0
1647427200000|2022-03-16 10:40:00|36.08|34.16|35.84|33.92|36.21|34.29|35.84|33.92|0
1647427500000|2022-03-16 10:45:00|35.81|33.89|35.94|34.02|36.05|34.13|35.77|33.85|0
1647427800000|2022-03-16 10:50:00|35.92|34|36.31|34.39|36.4|34.48|35.92|34|0
1647428100000|2022-03-16 10:55:00|36.32|34.4|36.29|34.37|36.43|34.51|36.27|34.35|0
1647428400000|2022-03-16 11:00:00|36.36|34.44|36.51|34.59|36.54|34.62|36.29|34.37|0
1647428700000|2022-03-16 11:05:00|36.54|34.62|36.46|34.54|36.57|34.65|36.44|34.52|0
1647429000000|2022-03-16 11:10:00|36.45|34.53|36.47|34.55|36.54|34.62|36.37|34.45|0
1647429300000|2022-03-16 11:15:00|36.5|34.58|36.6|34.68|36.67|34.75|36.5|34.58|0
1647429600000|2022-03-16 11:20:00|36.59|34.67|36.51|34.59|36.67|34.75|36.45|34.53|0
1647429900000|2022-03-16 11:25:00|36.52|34.6|36.46|34.54|36.53|34.61|36.4|34.48|0
1647430200000|2022-03-16 11:30:00|36.48|34.56|36.35|34.43|36.48|34.56|36.24|34.32|0
1647430500000|2022-03-16 11:35:00|36.34|34.42|36.21|34.29|36.37|34.45|36.15|34.23|0
1647430800000|2022-03-16 11:40:00|36.22|34.3|36.27|34.35|36.34|34.42|36.21|34.29|0
1647431100000|2022-03-16 11:45:00|36.28|34.36|36.44|34.52|36.46|34.54|36.25|34.33|0
1647431400000|2022-03-16 11:50:00|36.46|34.54|36.25|34.33|36.46|34.54|36.18|34.26|0
1647431700000|2022-03-16 11:55:00|36.26|34.34|36.17|34.25|36.3|34.38|36.17|34.25|0
1647432000000|2022-03-16 12:00:00|36.14|34.22|36.12|34.2|36.17|34.25|36.03|34.11|0
1647432300000|2022-03-16 12:05:00|36.14|34.22|36.01|34.09|36.18|34.26|36.01|34.09|0
1647432600000|2022-03-16 12:10:00|36.03|34.11|35.84|33.92|36.11|34.19|35.69|33.77|0
1647432900000|2022-03-16 12:15:00|35.81|33.89|35.85|33.93|35.86|33.94|35.75|33.83|0
1647433200000|2022-03-16 12:20:00|35.88|33.96|35.93|34.01|35.96|34.04|35.82|33.9|0
1647433500000|2022-03-16 12:25:00|35.94|34.02|35.94|34.02|35.98|34.06|35.85|33.93|0
1647433800000|2022-03-16 12:30:00|35.93|34.01|36.16|34.24|36.17|34.25|35.87|33.95|0
1647434100000|2022-03-16 12:35:00|36.17|34.25|36.42|34.5|36.43|34.51|36.16|34.24|0
1647434400000|2022-03-16 12:40:00|36.43|34.51|36.38|34.46|36.43|34.51|36.28|34.36|0
1647434700000|2022-03-16 12:45:00|36.13|34.21|36.53|34.61|36.64|34.72|36.08|34.16|0
1647435000000|2022-03-16 12:50:00|36.54|34.62|36.59|34.67|36.71|34.79|36.48|34.56|0
1647435300000|2022-03-16 12:55:00|36.58|34.66|36.66|34.74|36.75|34.83|36.55|34.63|0
1647435600000|2022-03-16 13:00:00|36.65|34.73|36.77|34.85|36.82|34.9|36.63|34.71|0
1647435900000|2022-03-16 13:05:00|36.79|34.87|36.81|34.89|36.98|35.06|36.79|34.87|0
1647436200000|2022-03-16 13:10:00|36.8|34.88|36.83|34.91|36.87|34.95|36.77|34.85|0
1647436500000|2022-03-16 13:15:00|36.87|34.95|36.71|34.79|36.92|35|36.7|34.78|0
1647436800000|2022-03-16 13:20:00|36.73|34.81|36.48|34.56|36.77|34.85|36.48|34.56|0
1647437100000|2022-03-16 13:25:00|36.49|34.57|36.81|34.89|36.88|34.96|36.49|34.57|0
1647437400000|2022-03-16 13:30:00|36.78|34.86|36.39|34.47|36.78|34.86|36.39|34.47|0
1647437700000|2022-03-16 13:35:00|36.36|34.44|35.7|33.78|36.42|34.5|35.68|33.76|0
1647438000000|2022-03-16 13:40:00|35.72|33.8|35.55|33.63|35.75|33.83|35.5|33.58|0
1647438300000|2022-03-16 13:45:00|35.53|33.61|35.45|33.53|35.54|33.62|35.26|33.34|0
1647438600000|2022-03-16 13:50:00|35.41|33.49|35.74|33.82|35.81|33.89|35.35|33.43|0
1647438900000|2022-03-16 13:55:00|35.75|33.83|35.67|33.75|35.79|33.87|35.48|33.56|0
1647439200000|2022-03-16 14:00:00|35.62|33.7|35.92|34|36.05|34.13|35.48|33.56|0
1647439500000|2022-03-16 14:05:00|35.91|33.99|36.27|34.35|36.27|34.35|35.89|33.97|0
1647439800000|2022-03-16 14:10:00|36.28|34.36|34.28|32.36|36.3|34.38|34.16|32.24|0
1647440100000|2022-03-16 14:15:00|34.23|32.31|33.32|31.4|34.23|32.31|33.05|31.13|0
1647440400000|2022-03-16 14:20:00|33.34|31.42|33.69|31.77|34.9|32.98|33.18|31.26|0
1647440700000|2022-03-16 14:25:00|33.68|31.76|33.86|31.94|33.86|31.94|33.55|31.63|0
1647441000000|2022-03-16 14:30:00|33.82|31.9|33.6|31.68|33.87|31.95|33.43|31.51|0
1647441300000|2022-03-16 14:35:00|33.61|31.69|33.71|31.79|34.05|32.13|33.59|31.67|0
1647441600000|2022-03-16 14:40:00|33.69|31.77|34.25|32.33|34.53|32.61|33.6|31.68|0
1647441900000|2022-03-16 14:45:00|34.31|32.39|34.19|32.27|34.43|32.51|34.13|32.21|0
1647442200000|2022-03-16 14:50:00|34.25|32.33|34.21|32.29|34.35|32.43|34.02|32.1|0
1647442500000|2022-03-16 14:55:00|34.18|32.26|33.93|32.01|34.48|32.56|33.93|32.01|0
1647442800000|2022-03-16 15:00:00|33.9|31.98|33.89|31.97|34.48|32.56|33.85|31.93|0
1647443100000|2022-03-16 15:05:00|33.9|31.98|34.14|32.22|34.24|32.32|33.84|31.92|0
1647443400000|2022-03-16 15:10:00|34.07|32.15|34.16|32.24|34.19|32.27|34.01|32.09|0
1647443700000|2022-03-16 15:15:00|34.17|32.25|34.15|32.23|34.37|32.45|34.08|32.16|0
1647444000000|2022-03-16 15:20:00|34.13|32.21|34.15|32.23|34.33|32.41|34.07|32.15|0
1647444300000|2022-03-16 15:25:00|34.13|32.21|34.13|32.21|34.21|32.29|34.07|32.15|0
1647444600000|2022-03-16 15:30:00|34.09|32.17|34.06|32.14|34.17|32.25|33.99|32.07|0
1647444900000|2022-03-16 15:35:00|34.04|32.12|34.25|32.33|34.44|32.52|34.04|32.12|0
1647445200000|2022-03-16 15:40:00|34.23|32.31|34.27|32.35|34.46|32.54|34.22|32.3|0
1647445500000|2022-03-16 15:45:00|34.26|32.34|34.19|32.27|34.39|32.47|34.19|32.27|0
1647445800000|2022-03-16 15:50:00|34.18|32.26|34.1|32.18|34.24|32.32|34.02|32.1|0
1647446100000|2022-03-16 15:55:00|34.09|32.17|34.05|32.13|34.22|32.3|33.98|32.06|0
1647446400000|2022-03-16 16:00:00|34.03|32.11|33.84|31.92|34.15|32.23|33.76|31.84|0
1647446700000|2022-03-16 16:05:00|33.82|31.9|33.83|32.23|33.99|32.23|33.67|31.9|0
1647447000000|2022-03-16 16:10:00|33.84|32.24|33.89|32.29|33.92|32.32|33.78|32.18|0
1647447300000|2022-03-16 16:15:00|33.86|32.26|33.8|32.2|33.92|32.32|33.75|32.15|0
1647447600000|2022-03-16 16:20:00|33.83|32.23|33.89|32.29|33.92|32.32|33.74|32.14|0
1647447900000|2022-03-16 16:25:00|33.92|32.32|33.89|32.29|34.13|32.53|33.89|32.29|0
1647448200000|2022-03-16 16:30:00|33.88|32.28|33.89|32.29|33.97|32.37|33.82|32.22|0
1647448500000|2022-03-16 16:35:00|33.88|32.28|34.18|32.58|34.21|32.61|33.86|32.26|0
1647448800000|2022-03-16 16:40:00|34.22|32.62|33.96|32.36|34.27|32.67|33.89|32.29|0
1647449100000|2022-03-16 16:45:00|33.95|32.35|34.75|33.15|34.82|33.22|33.95|32.35|0
1647449400000|2022-03-16 16:50:00|34.73|33.13|34.65|33.05|34.85|33.25|34.56|32.96|0
1647449700000|2022-03-16 16:55:00|34.69|33.09|34.59|32.99|34.8|33.2|34.55|32.95|0
1647450000000|2022-03-16 17:00:00|34.58|32.98|34.77|33.17|34.82|33.22|34.47|32.87|0
1647450300000|2022-03-16 17:05:00|34.78|33.18|35.24|33.64|35.28|33.68|34.65|33.05|0
1647450600000|2022-03-16 17:10:00|35.25|33.65|35.26|33.66|35.47|33.87|35.2|33.6|0
1647450900000|2022-03-16 17:15:00|35.3|33.7|35.21|33.61|35.33|33.73|35.15|33.55|0
1647451200000|2022-03-16 17:20:00|35.17|33.57|35.07|33.47|35.38|33.78|35|33.4|0
1647451500000|2022-03-16 17:25:00|35.06|33.46|35.14|33.54|35.24|33.64|35.04|33.44|0
1647451800000|2022-03-16 17:30:00|35.12|33.52|34.87|33.27|35.12|33.52|34.76|33.16|0
1647452100000|2022-03-16 17:35:00|34.91|33.31|34.93|33.33|35.01|33.41|34.74|33.14|0
1647452400000|2022-03-16 17:40:00|34.94|33.34|35.02|33.42|35.21|33.61|34.9|33.3|0
1647452700000|2022-03-16 17:45:00|35.05|33.45|34.93|33.33|35.12|33.52|34.9|33.3|0
1647453000000|2022-03-16 17:50:00|34.94|33.34|34.87|33.27|35.1|33.5|34.83|33.23|0
1647453300000|2022-03-16 17:55:00|34.85|33.25|34.8|33.2|34.9|33.3|34.64|33.04|0
1647453600000|2022-03-16 18:00:00|35.24|33.64|36.02|34.42|36.07|34.47|34.81|33.21|0
1647453900000|2022-03-16 18:05:00|36.01|34.41|36.87|35.27|36.87|35.27|35.8|34.2|0
1647454200000|2022-03-16 18:10:00|36.94|35.34|36.55|34.95|36.94|35.34|33.75|32.15|0
1647454500000|2022-03-16 18:15:00|36.57|34.97|35.67|34.07|36.65|35.05|35.63|34.03|0
1647454800000|2022-03-16 18:20:00|35.61|34.01|36.49|34.89|36.55|34.95|35.56|33.96|0
1647455100000|2022-03-16 18:25:00|36.54|34.94|36.68|35.08|36.76|35.16|36.03|34.43|0
1647455400000|2022-03-16 18:30:00|36.78|35.18|37.22|35.62|37.6|36|36.76|35.16|0
1647455700000|2022-03-16 18:35:00|37.21|35.61|35.95|34.35|37.52|35.92|35.95|34.35|0
1647456000000|2022-03-16 18:40:00|35.98|34.38|35.15|33.55|36.07|34.47|34.96|33.36|0
1647456300000|2022-03-16 18:45:00|35.14|33.54|35.03|33.43|35.43|33.83|34.64|33.04|0
1647456600000|2022-03-16 18:50:00|34.99|33.39|34.53|32.93|35.77|34.17|34.47|32.87|0
1647456900000|2022-03-16 18:55:00|34.51|32.91|34.69|33.09|34.71|33.11|33.89|32.29|0
1647457200000|2022-03-16 19:00:00|34.55|32.95|34.28|32.68|34.97|33.37|34.16|32.56|0
1647457500000|2022-03-16 19:05:00|34.26|32.66|34.55|32.95|34.85|33.25|33.86|32.26|0
1647457800000|2022-03-16 19:10:00|34.59|32.99|34.15|32.55|34.7|33.1|34.12|32.52|0
1647458100000|2022-03-16 19:15:00|34.1|32.5|33.52|31.92|34.45|32.85|33.52|31.92|0
1647458400000|2022-03-16 19:20:00|33.51|31.91|33.18|31.58|33.58|31.98|33.02|31.42|0
1647458700000|2022-03-16 19:25:00|33.15|31.55|32.45|30.85|33.39|31.79|1|0|0
1647459000000|2022-03-16 19:30:00|32.44|30.84|32.75|31.15|33|31.4|32.43|30.83|0
1647459300000|2022-03-16 19:35:00|32.76|31.16|32.55|30.95|32.93|31.33|32.55|30.95|0
1647459600000|2022-03-16 19:40:00|32.6|31|32.67|31.07|32.81|31.21|32.49|30.89|0
1647459900000|2022-03-16 19:45:00|32.68|31.08|32.02|30.42|32.76|31.16|32.01|30.41|0
1647460200000|2022-03-16 19:50:00|31.95|30.35|31.96|30.36|32.4|30.8|31.26|29.66|0
1647460500000|2022-03-16 19:55:00|31.95|30.35|31.27|29.67|32.1|30.5|31.27|29.67|0
1647460800000|2022-03-16 20:00:00|31.31|29.71|31.53|29.93|31.56|29.96|31.25|29.65|0
1647461100000|2022-03-16 20:05:00|31.52|29.92|31.43|29.83|31.53|29.93|31.43|29.83|0
1647461400000|2022-03-16 20:10:00|31.45|29.85|31.35|29.75|31.45|29.85|31.13|29.53|0
1647461700000|2022-03-16 20:15:00|31.56|29.56|31.17|29.17|31.56|29.56|31.06|29.06|0
1647462000000|2022-03-16 20:20:00|31.16|29.16|30.95|28.95|31.2|29.2|30.95|28.95|0
1647462300000|2022-03-16 20:25:00|30.96|28.96|30.96|28.96|31.08|29.08|30.95|28.95|0
1647462600000|2022-03-16 20:30:00|30.97|28.97|30.9|28.9|31|29|30.89|28.89|0
1647462900000|2022-03-16 20:35:00|30.89|28.89|30.92|28.92|30.93|28.93|30.86|28.86|0
1647463200000|2022-03-16 20:40:00|30.91|28.91|30.68|28.68|30.92|28.92|30.66|28.66|0
1647463500000|2022-03-16 20:45:00|30.69|28.69|30.88|28.88|30.91|28.91|30.68|28.68|0
1647463800000|2022-03-16 20:50:00|30.9|28.9|30.9|28.9|30.92|28.92|30.75|28.75|0
1647464100000|2022-03-16 20:55:00|30.92|28.92|30.88|28.88|30.92|28.92|30.82|28.82|0
1647464400000|2022-03-16 21:00:00|30.87|28.87|30.91|28.91|30.94|28.94|30.87|28.87|0
1647464700000|2022-03-16 21:05:00|30.92|28.92|30.94|28.94|30.96|28.96|30.91|28.91|0
1647465000000|2022-03-16 21:10:00|30.95|28.95|30.97|28.97|30.98|28.98|30.94|28.94|0
1647465300000|2022-03-16 21:15:00|30.98|28.98|31|29|31.01|29.01|30.98|28.98|0
1647465600000|2022-03-16 21:20:00|31.01|29.01|31.02|29.02|31.04|29.04|31.01|29.01|0
1647465900000|2022-03-16 21:25:00|31.01|29.01|30.98|28.98|31.03|29.03|30.97|28.97|0
1647466200000|2022-03-16 21:30:00|30.97|28.97|30.97|28.97|30.98|28.98|30.96|28.96|0
1647466500000|2022-03-16 21:35:00|30.98|28.98|30.97|28.97|30.98|28.98|30.96|28.96|0
1647466800000|2022-03-16 21:40:00|30.95|28.95|30.9|28.9|30.95|28.95|30.9|28.9|0
1647467100000|2022-03-16 21:45:00|30.89|28.89|30.95|28.95|30.95|28.95|30.89|28.89|0
1647467400000|2022-03-16 21:50:00|30.92|28.92|30.93|28.93|30.96|28.96|30.92|28.92|0
1647467700000|2022-03-16 21:55:00|30.91|28.91|30.94|28.94|30.94|28.94|30.91|28.91|0
1647468000000|2022-03-16 22:00:00|30.98|28.98|31.13|29.13|31.15|29.15|30.97|28.97|0
1647468300000|2022-03-16 22:05:00|31.11|29.11|31.12|29.12|31.19|29.19|31.08|29.08|0
1647468600000|2022-03-16 22:10:00|31.13|29.13|31.25|29.25|31.25|29.25|31.1|29.1|0
1647468900000|2022-03-16 22:15:00|31.24|29.24|31.27|29.27|31.27|29.27|31.21|29.21|0
1647469200000|2022-03-16 22:20:00|31.28|29.28|31.36|29.36|31.38|29.38|31.27|29.27|0
1647469500000|2022-03-16 22:25:00|31.38|29.38|31.33|29.33|31.44|29.44|31.33|29.33|0
1647469800000|2022-03-16 22:30:00|31.31|29.31|31.38|29.38|31.46|29.46|31.31|29.31|0
1647470100000|2022-03-16 22:35:00|31.39|29.39|31.32|29.32|31.4|29.4|31.31|29.31|0
1647470400000|2022-03-16 22:40:00|31.3|29.3|31.31|29.31|31.32|29.32|31.25|29.25|0
1647470700000|2022-03-16 22:45:00|31.3|29.3|31.29|29.29|31.32|29.32|31.28|29.28|0
1647471000000|2022-03-16 22:50:00|31.3|29.3|31.29|29.29|31.34|29.34|31.26|29.26|0
1647471300000|2022-03-16 22:55:00|31.3|29.3|31.27|29.27|31.31|29.31|31.25|29.25|0
1647471600000|2022-03-16 23:00:00|31.29|29.29|31.3|29.3|31.36|29.36|31.13|29.13|0
1647471900000|2022-03-16 23:05:00|31.32|29.32|31.42|29.42|31.42|29.42|31.3|29.3|0
1647472200000|2022-03-16 23:10:00|31.47|29.47|31.44|29.44|31.49|29.49|31.4|29.4|0
1647472500000|2022-03-16 23:15:00|31.43|29.43|31.38|29.38|31.48|29.48|31.37|29.37|0
1647472800000|2022-03-16 23:20:00|31.39|29.39|31.41|29.41|31.43|29.43|31.37|29.37|0
1647473100000|2022-03-16 23:25:00|31.4|29.4|31.31|29.31|31.4|29.4|31.29|29.29|0
1647473400000|2022-03-16 23:30:00|31.3|29.3|31.29|29.29|31.34|29.34|31.27|29.27|0
1647473700000|2022-03-16 23:35:00|31.28|29.28|31.39|29.39|31.39|29.39|31.26|29.26|0
1647474000000|2022-03-16 23:40:00|31.38|29.38|31.31|29.31|31.38|29.38|31.29|29.29|0
1647474300000|2022-03-16 23:45:00|31.32|29.32|31.24|29.24|31.33|29.33|31.22|29.22|0
1647474600000|2022-03-16 23:50:00|31.25|29.25|31.11|29.11|31.25|29.25|31.07|29.07|0
1647474900000|2022-03-16 23:55:00|31.1|29.1|31.09|29.09|31.16|29.16|31.04|29.04|0
1647475200000|2022-03-17 00:00:00|31.1|29.1|31.2|29.2|31.29|29.29|31.05|29.05|0
1647475500000|2022-03-17 00:05:00|31.18|29.18|31.12|29.12|31.33|29.33|31.1|29.1|0
1647475800000|2022-03-17 00:10:00|31.11|29.11|31.17|29.17|31.2|29.2|31.03|29.03|0
1647476100000|2022-03-17 00:15:00|31.13|29.13|31.12|29.12|31.23|29.23|31.07|29.07|0
1647476400000|2022-03-17 00:20:00|31.1|29.1|31.12|29.12|31.18|29.18|31.07|29.07|0
1647476700000|2022-03-17 00:25:00|31.08|29.08|31.15|29.15|31.17|29.17|31|29|0
1647477000000|2022-03-17 00:30:00|31.11|29.11|31.15|29.15|31.16|29.16|31.04|29.04|0
1647477300000|2022-03-17 00:35:00|31.14|29.14|31.1|29.1|31.18|29.18|31.07|29.07|0
1647477600000|2022-03-17 00:40:00|31.08|29.08|31.14|29.14|31.16|29.16|31.05|29.05|0
1647477900000|2022-03-17 00:45:00|31.13|29.13|31.08|29.08|31.14|29.14|31.06|29.06|0
1647478200000|2022-03-17 00:50:00|31.09|29.09|31.06|29.06|31.09|29.09|30.94|28.94|0
1647478500000|2022-03-17 00:55:00|31.03|29.03|31.05|29.05|31.09|29.09|31.03|29.03|0
1647478800000|2022-03-17 01:00:00|31.04|29.04|31.09|29.09|31.13|29.13|31.04|29.04|0
1647479100000|2022-03-17 01:05:00|31.1|29.1|31.19|29.19|31.27|29.27|31.07|29.07|0
1647479400000|2022-03-17 01:10:00|31.17|29.17|31.29|29.29|31.31|29.31|31.17|29.17|0
1647479700000|2022-03-17 01:15:00|31.3|29.3|31.29|29.29|31.38|29.38|31.23|29.23|0
1647480000000|2022-03-17 01:20:00|31.28|29.28|31.37|29.37|31.38|29.38|31.21|29.21|0
1647480300000|2022-03-17 01:25:00|31.4|29.4|31.63|29.63|31.63|29.63|31.37|29.37|0
1647480600000|2022-03-17 01:30:00|31.61|29.61|31.49|29.49|31.65|29.65|31.43|29.43|0
1647480900000|2022-03-17 01:35:00|31.5|29.5|31.86|29.86|31.86|29.86|31.49|29.49|0
1647481200000|2022-03-17 01:40:00|31.88|29.88|31.76|29.76|31.91|29.91|31.69|29.69|0
1647481500000|2022-03-17 01:45:00|31.75|29.75|31.86|29.86|31.86|29.86|31.71|29.71|0
1647481800000|2022-03-17 01:50:00|31.84|29.84|32.08|30.08|32.14|30.14|31.84|29.84|0
1647482100000|2022-03-17 01:55:00|32.07|30.07|31.87|29.87|32.1|30.1|31.8|29.8|0
1647482400000|2022-03-17 02:00:00|31.86|29.86|32.08|30.08|32.13|30.13|31.8|29.8|0
1647482700000|2022-03-17 02:05:00|32.07|30.07|32.1|30.1|32.16|30.16|32.06|30.06|0
1647483000000|2022-03-17 02:10:00|32.09|30.09|31.97|29.97|32.14|30.14|31.84|29.84|0
1647483300000|2022-03-17 02:15:00|31.95|29.95|32|30|32.08|30.08|31.93|29.93|0
1647483600000|2022-03-17 02:20:00|31.98|29.98|31.88|29.88|32|30|31.86|29.86|0
1647483900000|2022-03-17 02:25:00|31.87|29.87|31.93|29.93|32|30|31.78|29.78|0
1647484200000|2022-03-17 02:30:00|31.94|29.94|32.02|30.02|32.04|30.04|31.91|29.91|0
1647484500000|2022-03-17 02:35:00|32.01|30.01|32.03|30.03|32.07|30.07|31.98|29.98|0
1647484800000|2022-03-17 02:40:00|32.04|30.04|32.11|30.11|32.16|30.16|32.01|30.01|0
1647485100000|2022-03-17 02:45:00|32.1|30.1|32.08|30.08|32.16|30.16|32.06|30.06|0
1647485400000|2022-03-17 02:50:00|32.06|30.06|31.93|29.93|32.07|30.07|31.86|29.86|0
1647485700000|2022-03-17 02:55:00|31.94|29.94|32.02|30.02|32.1|30.1|31.92|29.92|0
1647486000000|2022-03-17 03:00:00|32.03|30.03|32.13|30.13|32.15|30.15|32.03|30.03|0
1647486300000|2022-03-17 03:05:00|32.12|30.12|32.19|30.19|32.19|30.19|32.09|30.09|0
1647486600000|2022-03-17 03:10:00|32.17|30.17|32.17|30.17|32.26|30.26|32.15|30.15|0
1647486900000|2022-03-17 03:15:00|32.16|30.16|32.34|30.34|32.35|30.35|32.12|30.12|0
1647487200000|2022-03-17 03:20:00|32.36|30.36|32.2|30.2|32.36|30.36|32.18|30.18|0
1647487500000|2022-03-17 03:25:00|32.18|30.18|32.07|30.07|32.25|30.25|32.07|30.07|0
1647487800000|2022-03-17 03:30:00|32.06|30.06|32.08|30.08|32.14|30.14|32.05|30.05|0
1647488100000|2022-03-17 03:35:00|32.07|30.07|31.94|29.94|32.09|30.09|31.93|29.93|0
1647488400000|2022-03-17 03:40:00|31.95|29.95|32.1|30.1|32.12|30.12|31.95|29.95|0
1647488700000|2022-03-17 03:45:00|32.13|30.13|32.18|30.18|32.22|30.22|32.08|30.08|0
1647489000000|2022-03-17 03:50:00|32.19|30.19|32.18|30.18|32.23|30.23|32.15|30.15|0
1647489300000|2022-03-17 03:55:00|32.19|30.19|32.08|30.08|32.23|30.23|32.08|30.08|0
1647489600000|2022-03-17 04:00:00|32.09|30.09|32.87|30.87|32.95|30.95|32.08|30.08|0
1647489900000|2022-03-17 04:05:00|32.86|30.86|32.8|30.8|32.87|30.87|32.78|30.78|0
1647490200000|2022-03-17 04:10:00|32.76|30.76|32.76|30.76|32.78|30.78|32.73|30.73|0
1647490500000|2022-03-17 04:15:00|32.77|30.77|32.71|30.71|32.77|30.77|32.71|30.71|0
1647490800000|2022-03-17 04:20:00|32.73|30.73|32.77|30.77|32.83|30.83|32.66|30.66|0
1647491100000|2022-03-17 04:25:00|32.78|30.78|32.79|30.79|32.86|30.86|32.78|30.78|0
1647491400000|2022-03-17 04:30:00|32.78|30.78|32.53|30.53|32.8|30.8|32.45|30.45|0
1647491700000|2022-03-17 04:35:00|32.51|30.51|32.63|30.63|32.63|30.63|32.5|30.5|0
1647492000000|2022-03-17 04:40:00|32.61|30.61|32.51|30.51|32.63|30.63|32.49|30.49|0
1647492300000|2022-03-17 04:45:00|32.5|30.5|32.56|30.56|32.56|30.56|32.5|30.5|0
1647492600000|2022-03-17 04:50:00|32.57|30.57|32.45|30.45|32.57|30.57|32.42|30.42|0
1647492900000|2022-03-17 04:55:00|32.43|30.43|32.49|30.49|32.49|30.49|32.42|30.42|0
1647493200000|2022-03-17 05:00:00|32.48|30.48|32.59|30.59|32.64|30.64|32.44|30.44|0
1647493500000|2022-03-17 05:05:00|32.58|30.58|32.61|30.61|32.66|30.66|32.56|30.56|0
1647493800000|2022-03-17 05:10:00|32.6|30.6|32.34|30.34|32.63|30.63|32.32|30.32|0
1647494100000|2022-03-17 05:15:00|32.35|30.35|32.33|30.33|32.49|30.49|32.32|30.32|0
1647494400000|2022-03-17 05:20:00|32.32|30.32|32.53|30.53|32.58|30.58|32.28|30.28|0
1647494700000|2022-03-17 05:25:00|32.54|30.54|33.5|31.5|33.52|31.52|32.54|30.54|0
1647495000000|2022-03-17 05:30:00|33.51|31.51|33.47|31.47|33.54|31.54|33.41|31.41|0
1647495300000|2022-03-17 05:35:00|33.48|31.48|33.43|31.43|33.57|31.57|33.42|31.42|0
1647495600000|2022-03-17 05:40:00|33.44|31.44|33.35|31.35|33.53|31.53|33.32|31.32|0
1647495900000|2022-03-17 05:45:00|33.37|31.37|33.4|31.4|33.44|31.44|33.34|31.34|0
1647496200000|2022-03-17 05:50:00|33.39|31.39|33.43|31.43|33.44|31.44|33.33|31.33|0
1647496500000|2022-03-17 05:55:00|33.44|31.44|33.44|31.44|33.52|31.52|33.38|31.38|0
1647496800000|2022-03-17 06:00:00|33.43|31.43|33.43|31.43|33.5|31.5|33.25|31.25|0
1647497100000|2022-03-17 06:05:00|33.41|31.41|33.29|31.29|33.43|31.43|33.29|31.29|0
1647497400000|2022-03-17 06:10:00|33.3|31.3|33.39|31.39|33.44|31.44|33.26|31.26|0
1647497700000|2022-03-17 06:15:00|33.38|31.38|33.35|31.35|33.45|31.45|33.34|31.34|0
1647498000000|2022-03-17 06:20:00|33.34|31.34|33.15|31.15|33.39|31.39|33.15|31.15|0
1647498300000|2022-03-17 06:25:00|33.17|31.17|33.2|31.2|33.27|31.27|33.14|31.14|0
1647498600000|2022-03-17 06:30:00|33.18|31.18|33.18|31.18|33.32|31.32|33.15|31.15|0
1647498900000|2022-03-17 06:35:00|33.19|31.19|33.14|31.14|33.19|31.19|33.1|31.1|0
1647499200000|2022-03-17 06:40:00|33.13|31.13|33.03|31.03|33.14|31.14|32.93|30.93|0
1647499500000|2022-03-17 06:45:00|33.02|31.02|32.97|30.97|33.08|31.08|32.97|30.97|0
1647499800000|2022-03-17 06:50:00|32.98|30.98|32.97|30.97|33.01|31.01|32.89|30.89|0
1647500100000|2022-03-17 06:55:00|32.96|30.96|32.83|30.83|32.98|30.98|32.74|30.74|0
1647500400000|2022-03-17 07:00:00|32.81|30.81|32.79|30.79|33|31|32.78|30.78|0
1647500700000|2022-03-17 07:05:00|32.55|30.95|31.73|30.13|32.56|30.96|31.46|29.86|0
1647501000000|2022-03-17 07:10:00|31.76|30.16|31.94|30.34|31.95|30.35|31.76|30.16|0
1647501300000|2022-03-17 07:15:00|31.93|30.33|32.26|30.66|32.26|30.66|31.9|30.3|0
1647501600000|2022-03-17 07:20:00|32.29|30.69|32.27|30.67|32.34|30.74|32.23|30.63|0
1647501900000|2022-03-17 07:25:00|32.26|30.66|32.38|30.78|32.39|30.79|32.26|30.66|0
1647502200000|2022-03-17 07:30:00|32.37|30.77|32.61|31.01|32.62|31.02|32.31|30.71|0
1647502500000|2022-03-17 07:35:00|32.62|31.02|32.55|30.95|32.75|31.15|32.55|30.95|0
1647502800000|2022-03-17 07:40:00|32.53|30.93|32.67|31.07|32.78|31.18|32.53|30.93|0
1647503100000|2022-03-17 07:45:00|32.66|31.06|32.39|30.79|32.72|31.12|32.39|30.79|0
1647503400000|2022-03-17 07:50:00|32.42|30.82|32.18|30.58|32.43|30.83|32.13|30.53|0
1647503700000|2022-03-17 07:55:00|32.15|30.55|32.15|30.55|32.27|30.67|32.08|30.48|0
1647504000000|2022-03-17 08:00:00|32.1|30.5|32.32|30.72|33.08|31.48|32.07|30.47|0
1647504300000|2022-03-17 08:05:00|32.33|30.73|32.62|31.02|32.76|31.16|32.29|30.69|0
1647504600000|2022-03-17 08:10:00|32.59|30.99|32.64|31.04|32.72|31.12|32.56|30.96|0
1647504900000|2022-03-17 08:15:00|32.63|31.03|32.53|30.93|32.69|31.09|32.5|30.9|0
1647505200000|2022-03-17 08:20:00|32.49|30.89|32.57|30.97|32.69|31.09|32.48|30.88|0
1647505500000|2022-03-17 08:25:00|32.56|30.96|32.47|30.87|32.56|30.96|32.32|30.72|0
1647505800000|2022-03-17 08:30:00|32.49|30.89|32.62|31.02|32.62|31.02|32.36|30.76|0
1647506100000|2022-03-17 08:35:00|32.52|30.92|32.69|31.09|32.74|31.14|32.52|30.92|0
1647506400000|2022-03-17 08:40:00|32.7|31.1|32.72|31.12|32.86|31.26|32.62|31.02|0
1647506700000|2022-03-17 08:45:00|32.71|31.11|32.71|31.11|32.71|31.11|32.51|30.91|0
1647507000000|2022-03-17 08:50:00|32.75|31.15|32.87|31.27|32.9|31.3|32.64|31.04|0
1647507300000|2022-03-17 08:55:00|32.88|31.28|32.82|31.22|33.03|31.43|32.74|31.14|0
1647507600000|2022-03-17 09:00:00|32.81|31.21|32.79|31.19|32.81|31.21|32.68|31.08|0
1647507900000|2022-03-17 09:05:00|32.8|31.2|32.89|31.29|32.96|31.36|32.79|31.19|0
1647508200000|2022-03-17 09:10:00|32.88|31.28|32.95|31.35|33.03|31.43|32.84|31.24|0
1647508500000|2022-03-17 09:15:00|32.94|31.34|33.03|31.43|33.06|31.46|32.84|31.24|0
1647508800000|2022-03-17 09:20:00|33.05|31.45|32.93|31.33|33.13|31.53|32.89|31.29|0
1647509100000|2022-03-17 09:25:00|32.94|31.34|32.82|31.22|32.97|31.37|32.79|31.19|0
1647509400000|2022-03-17 09:30:00|32.83|31.23|33.05|31.45|33.05|31.45|32.82|31.22|0
1647509700000|2022-03-17 09:35:00|33.06|31.46|33.16|31.56|33.26|31.66|33.06|31.46|0
1647510000000|2022-03-17 09:40:00|33.15|31.55|33.17|31.57|33.23|31.63|33.07|31.47|0
1647510300000|2022-03-17 09:45:00|33.15|31.55|33.19|31.59|33.21|31.61|33.1|31.5|0
1647510600000|2022-03-17 09:50:00|33.18|31.58|33.1|31.5|33.24|31.64|33.05|31.45|0
1647510900000|2022-03-17 09:55:00|33.08|31.48|32.95|31.35|33.08|31.48|32.93|31.33|0
1647511200000|2022-03-17 10:00:00|32.98|31.38|33.26|31.66|33.84|32.24|32.36|30.76|0
1647511500000|2022-03-17 10:05:00|33.28|31.68|33.5|31.9|33.63|32.03|33.26|31.66|0
1647511800000|2022-03-17 10:10:00|33.53|31.93|33.34|31.74|33.59|31.99|33.25|31.65|0
1647512100000|2022-03-17 10:15:00|33.33|31.73|33.13|31.53|33.45|31.85|33.09|31.49|0
1647512400000|2022-03-17 10:20:00|33.14|31.54|32.98|31.38|33.23|31.63|32.92|31.32|0
1647512700000|2022-03-17 10:25:00|32.94|31.34|33.01|31.41|33.13|31.53|32.93|31.33|0
1647513000000|2022-03-17 10:30:00|33|31.4|32.84|31.24|33.04|31.44|32.79|31.19|0
1647513300000|2022-03-17 10:35:00|32.86|31.26|32.89|31.29|33.09|31.49|32.84|31.24|0
1647513600000|2022-03-17 10:40:00|32.91|31.31|32.86|31.26|33.03|31.43|32.85|31.25|0
1647513900000|2022-03-17 10:45:00|32.89|31.29|32.78|31.18|32.98|31.38|32.78|31.18|0
1647514200000|2022-03-17 10:50:00|32.76|31.16|32.83|31.23|32.92|31.32|32.76|31.16|0
1647514500000|2022-03-17 10:55:00|32.82|31.22|32.62|31.02|32.88|31.28|32.6|31|0
1647514800000|2022-03-17 11:00:00|32.6|31|32.49|30.89|32.72|31.12|32.48|30.88|0
1647515100000|2022-03-17 11:05:00|32.48|30.88|32.48|30.88|32.55|30.95|32.39|30.79|0
1647515400000|2022-03-17 11:10:00|32.46|30.86|32.52|30.92|32.58|30.98|32.46|30.86|0
1647515700000|2022-03-17 11:15:00|32.54|30.94|32.34|30.74|32.55|30.95|31.57|29.97|0
1647516000000|2022-03-17 11:20:00|32.33|30.73|32.42|30.82|32.49|30.89|32.31|30.71|0
1647516300000|2022-03-17 11:25:00|32.4|30.8|32.48|30.88|32.59|30.99|32.39|30.79|0
1647516600000|2022-03-17 11:30:00|32.49|30.89|32.48|30.88|32.53|30.93|32.38|30.78|0
1647516900000|2022-03-17 11:35:00|32.49|30.89|32.67|31.07|32.67|31.07|32.44|30.84|0
1647517200000|2022-03-17 11:40:00|32.65|31.05|32.7|31.1|32.77|31.17|32.59|30.99|0
1647517500000|2022-03-17 11:45:00|32.71|31.11|32.66|31.06|32.75|31.15|32.56|30.96|0
1647517800000|2022-03-17 11:50:00|32.65|31.05|32.52|30.92|32.69|31.09|32.5|30.9|0
1647518100000|2022-03-17 11:55:00|32.54|30.94|32.47|30.87|32.56|30.96|32.35|30.75|0
1647518400000|2022-03-17 12:00:00|32.48|30.88|32.24|30.64|32.6|31|32.1|30.5|0
1647518700000|2022-03-17 12:05:00|32.23|30.63|32.27|30.67|32.34|30.74|32.09|30.49|0
1647519000000|2022-03-17 12:10:00|32.28|30.68|32.42|30.82|32.47|30.87|32.28|30.68|0
1647519300000|2022-03-17 12:15:00|32.43|30.83|32.57|30.97|32.61|31.01|32.39|30.79|0
1647519600000|2022-03-17 12:20:00|32.61|31.01|32.67|31.07|32.68|31.08|32.57|30.97|0
1647519900000|2022-03-17 12:25:00|32.66|31.06|32.62|31.02|32.66|31.06|32.57|30.97|0
1647520200000|2022-03-17 12:30:00|32.6|31|32.62|31.02|32.67|31.07|32.42|30.82|0
1647520500000|2022-03-17 12:35:00|32.58|30.98|32.61|31.01|32.61|31.01|32.52|30.92|0
1647520800000|2022-03-17 12:40:00|32.6|31|32.83|31.23|32.87|31.27|32.53|30.93|0
1647521100000|2022-03-17 12:45:00|32.81|31.21|32.67|31.07|32.81|31.21|32.62|31.02|0
1647521400000|2022-03-17 12:50:00|32.69|31.09|32.79|31.19|32.9|31.3|32.69|31.09|0
1647521700000|2022-03-17 12:55:00|32.8|31.2|32.73|31.13|33|31.4|32.72|31.12|0
1647522000000|2022-03-17 13:00:00|32.72|31.12|32.86|31.26|32.86|31.26|32.71|31.11|0
1647522300000|2022-03-17 13:05:00|32.87|31.27|32.78|31.18|32.87|31.27|32.75|31.15|0
1647522600000|2022-03-17 13:10:00|32.8|31.2|32.76|31.16|32.87|31.27|32.74|31.14|0
1647522900000|2022-03-17 13:15:00|32.77|31.17|32.77|31.17|32.79|31.19|32.69|31.09|0
1647523200000|2022-03-17 13:20:00|32.78|31.18|32.73|31.13|32.79|31.19|32.72|31.12|0
1647523500000|2022-03-17 13:25:00|32.72|31.12|32.81|31.21|32.81|31.21|32.68|31.08|0
1647523800000|2022-03-17 13:30:00|32.74|31.14|32.52|30.92|32.96|31.36|32.45|30.85|0
1647524100000|2022-03-17 13:35:00|32.51|30.91|32.41|30.81|32.92|31.32|32.39|30.79|0
1647524400000|2022-03-17 13:40:00|32.38|30.78|32.33|30.73|32.6|31|32.32|30.72|0
1647524700000|2022-03-17 13:45:00|32.34|30.74|32.17|30.57|32.34|30.74|31.78|30.18|0
1647525000000|2022-03-17 13:50:00|32.22|30.62|32.13|30.53|32.24|30.64|31.9|30.3|0
1647525300000|2022-03-17 13:55:00|32.07|30.47|31.45|29.85|32.14|30.54|31.45|29.85|0
1647525600000|2022-03-17 14:00:00|31.47|29.87|31.35|29.75|31.61|30.01|31.31|29.71|0
1647525900000|2022-03-17 14:05:00|31.32|29.72|31.48|29.88|32.45|30.85|30.87|29.27|0
1647526200000|2022-03-17 14:10:00|31.51|29.91|31.78|30.18|31.83|30.23|31.46|29.86|0
1647526500000|2022-03-17 14:15:00|31.74|30.14|31.21|29.61|31.9|30.3|31.21|29.61|0
1647526800000|2022-03-17 14:20:00|31.24|29.64|30.96|29.36|31.25|29.65|30.92|29.32|0
1647527100000|2022-03-17 14:25:00|30.97|29.37|31.07|29.47|31.1|29.5|30.92|29.32|0
1647527400000|2022-03-17 14:30:00|31.03|29.43|31.28|29.68|31.48|29.88|31.01|29.41|0
1647527700000|2022-03-17 14:35:00|31.26|29.66|31.33|29.73|31.55|29.95|30.92|29.32|0
1647528000000|2022-03-17 14:40:00|31.28|29.68|31.51|29.91|31.66|30.06|31.26|29.66|0
1647528300000|2022-03-17 14:45:00|31.53|29.93|31.83|30.23|32.12|30.52|31.4|29.8|0
1647528600000|2022-03-17 14:50:00|31.8|30.2|32.17|30.57|32.23|30.63|31.77|30.17|0
1647528900000|2022-03-17 14:55:00|32.16|30.56|31.87|30.27|32.16|30.56|31.81|30.21|0
1647529200000|2022-03-17 15:00:00|31.88|30.28|32.59|30.99|32.63|31.03|31.77|30.17|0
1647529500000|2022-03-17 15:05:00|31.46|29.86|31.38|29.78|31.79|30.19|31.32|29.72|0
1647529800000|2022-03-17 15:10:00|31.42|29.82|31.36|29.76|31.5|29.9|30.82|29.22|0
1647530100000|2022-03-17 15:15:00|31.25|29.65|31.03|29.43|31.31|29.71|30.99|29.39|0
1647530400000|2022-03-17 15:20:00|31.07|29.47|30.79|29.19|31.11|29.51|30.78|29.18|0
1647530700000|2022-03-17 15:25:00|30.81|29.21|30.91|29.31|31|29.4|30.76|29.16|0
1647531000000|2022-03-17 15:30:00|30.92|29.32|30.78|29.18|31.04|29.44|30.7|29.1|0
1647531300000|2022-03-17 15:35:00|30.76|29.16|30.6|29|30.88|29.28|30.59|28.99|0
1647531600000|2022-03-17 15:40:00|30.58|28.98|30.43|28.83|31.09|29.49|30.42|28.82|0
1647531900000|2022-03-17 15:45:00|30.41|28.81|30.86|29.26|30.87|29.27|30.41|28.81|0
1647532200000|2022-03-17 15:50:00|30.88|29.28|30.44|28.84|30.92|29.32|30.39|28.79|0
1647532500000|2022-03-17 15:55:00|30.42|28.82|30.43|28.83|30.5|28.9|30.29|28.69|0
1647532800000|2022-03-17 16:00:00|30.39|28.79|30.41|28.81|30.59|28.99|30.36|28.76|0
1647533100000|2022-03-17 16:05:00|30.42|28.82|30.23|28.63|30.42|28.82|30.19|28.59|0
1647533400000|2022-03-17 16:10:00|30.22|28.62|30.29|28.69|30.38|28.78|30.21|28.61|0
1647533700000|2022-03-17 16:15:00|30.28|28.68|30.2|28.6|30.47|28.87|30.2|28.6|0
1647534000000|2022-03-17 16:20:00|30.16|28.56|29.81|28.21|30.17|28.57|29.77|28.17|0
1647534300000|2022-03-17 16:25:00|29.8|28.2|29.75|28.15|29.88|28.28|29.74|28.14|0
1647534600000|2022-03-17 16:30:00|29.78|28.18|29.76|28.16|29.89|28.29|29.69|28.09|0
1647534900000|2022-03-17 16:35:00|29.8|28.2|29.72|28.12|29.8|28.2|29.72|28.12|0
1647535200000|2022-03-17 16:40:00|29.73|28.13|29.77|28.17|29.9|28.3|29.73|28.13|0
1647535500000|2022-03-17 16:45:00|29.74|28.14|29.84|28.24|29.9|28.3|29.7|28.1|0
1647535800000|2022-03-17 16:50:00|29.82|28.22|29.71|28.11|29.83|28.23|29.68|28.08|0
1647536100000|2022-03-17 16:55:00|29.72|28.12|29.64|28.04|29.76|28.16|29.58|27.98|0
1647536400000|2022-03-17 17:00:00|29.65|28.05|29.67|28.07|29.86|28.26|29.63|28.03|0
1647536700000|2022-03-17 17:05:00|29.65|28.05|29.75|28.15|29.79|28.19|29.59|27.99|0
1647537000000|2022-03-17 17:10:00|29.77|28.17|29.3|27.7|29.77|28.17|29.06|27.46|0
1647537300000|2022-03-17 17:15:00|29.28|27.68|29.1|27.5|29.38|27.78|29.09|27.49|0
1647537600000|2022-03-17 17:20:00|29.09|27.49|28.93|27.33|29.14|27.54|28.91|27.31|0
1647537900000|2022-03-17 17:25:00|28.91|27.31|28.61|27.01|28.95|27.35|28.6|27|0
1647538200000|2022-03-17 17:30:00|28.6|27|28.6|27|28.67|27.07|28.55|26.95|0
1647538500000|2022-03-17 17:35:00|28.61|27.01|28.58|26.98|28.66|27.06|28.56|26.96|0
1647538800000|2022-03-17 17:40:00|28.6|27|28.33|26.73|28.6|27|28.27|26.67|0
1647539100000|2022-03-17 17:45:00|28.31|26.71|27.66|26.06|28.36|26.76|27.65|26.05|0
1647539400000|2022-03-17 17:50:00|27.65|26.05|27.59|25.99|27.68|26.08|27.5|25.9|0
1647539700000|2022-03-17 17:55:00|27.57|25.97|27.95|26.35|28.16|26.56|27.52|25.92|0
1647540000000|2022-03-17 18:00:00|27.96|26.36|28.04|26.44|28.15|26.55|27.94|26.34|0
1647540300000|2022-03-17 18:05:00|28.03|26.43|27.97|26.37|28.06|26.46|27.85|26.25|0
1647540600000|2022-03-17 18:10:00|27.98|26.38|28.16|26.56|28.25|26.65|27.95|26.35|0
1647540900000|2022-03-17 18:15:00|28.15|26.55|28.16|26.56|28.18|26.58|28.1|26.5|0
1647541200000|2022-03-17 18:20:00|28.15|26.55|28.29|26.69|28.3|26.7|28.08|26.48|0
1647541500000|2022-03-17 18:25:00|28.31|26.71|28.48|26.88|28.48|26.88|28.19|26.59|0
1647541800000|2022-03-17 18:30:00|28.46|26.86|28.18|26.58|28.46|26.86|28.15|26.55|0
1647542100000|2022-03-17 18:35:00|28.21|26.61|28.25|26.65|28.31|26.71|28.12|26.52|0
1647542400000|2022-03-17 18:40:00|28.26|26.66|28.12|26.52|28.34|26.74|28.11|26.51|0
1647542700000|2022-03-17 18:45:00|28.13|26.53|27.98|26.38|28.22|26.62|27.98|26.38|0
1647543000000|2022-03-17 18:50:00|28|26.4|28.09|26.49|28.13|26.53|27.96|26.36|0
1647543300000|2022-03-17 18:55:00|28.08|26.48|27.98|26.38|28.2|26.6|27.9|26.3|0
1647543600000|2022-03-17 19:00:00|27.99|26.39|27.8|26.2|28.05|26.45|27.8|26.2|0
1647543900000|2022-03-17 19:05:00|27.82|26.22|28.11|26.51|28.16|26.56|27.8|26.2|0
1647544200000|2022-03-17 19:10:00|28.1|26.5|28.37|26.77|28.55|26.95|28.08|26.48|0
1647544500000|2022-03-17 19:15:00|28.36|26.76|28.14|26.54|28.45|26.85|28.11|26.51|0
1647544800000|2022-03-17 19:20:00|28.13|26.53|28.32|26.72|28.37|26.77|28.12|26.52|0
1647545100000|2022-03-17 19:25:00|28.29|26.69|28.07|26.47|28.29|26.69|28.04|26.44|0
1647545400000|2022-03-17 19:30:00|28.06|26.46|28.09|26.49|28.19|26.59|28.02|26.42|0
1647545700000|2022-03-17 19:35:00|28.1|26.5|28.03|26.43|28.13|26.53|27.97|26.37|0
1647546000000|2022-03-17 19:40:00|28|26.4|27.58|25.98|28|26.4|27.57|25.97|0
1647546300000|2022-03-17 19:45:00|27.65|26.05|27.54|25.94|27.66|26.06|27.46|25.86|0
1647546600000|2022-03-17 19:50:00|27.66|26.06|28.37|26.77|29.4|27.8|27.57|25.97|0
1647546900000|2022-03-17 19:55:00|28.39|26.79|28.07|26.47|28.47|26.87|28.03|26.43|0
1647547200000|2022-03-17 20:00:00|27.9|26.3|28.09|26.49|28.09|26.49|27.87|26.27|0
1647547500000|2022-03-17 20:05:00|28.08|26.48|28.3|26.7|28.32|26.72|28.08|26.48|0
1647547800000|2022-03-17 20:10:00|28.32|26.72|28.33|26.73|28.39|26.79|28.25|26.65|0
1647548100000|2022-03-17 20:15:00|28.54|26.54|28.52|26.52|28.58|26.58|28.48|26.48|0
1647548400000|2022-03-17 20:20:00|28.51|26.51|28.52|26.52|28.56|26.56|28.51|26.51|0
1647548700000|2022-03-17 20:25:00|28.51|26.51|28.78|26.78|29.1|27.1|28.51|26.51|0
1647549000000|2022-03-17 20:30:00|28.75|26.75|28.86|26.86|28.9|26.9|28.73|26.73|0
1647549300000|2022-03-17 20:35:00|28.87|26.87|29.04|27.04|29.1|27.1|28.81|26.81|0
1647549600000|2022-03-17 20:40:00|29.03|27.03|29.09|27.09|29.19|27.19|28.99|26.99|0
1647549900000|2022-03-17 20:45:00|29.02|27.02|29.04|27.04|29.05|27.05|28.91|26.91|0
1647550200000|2022-03-17 20:50:00|29.05|27.05|29.02|27.02|29.13|27.13|29|27|0
1647550500000|2022-03-17 20:55:00|29.01|27.01|29.02|27.02|29.09|27.09|29.01|27.01|0
1647550800000|2022-03-17 21:00:00|29|27|29|27|29.03|27.03|29|27|0
1647551100000|2022-03-17 21:05:00|29.01|27.01|28.97|26.97|29.01|27.01|28.96|26.96|0
1647551400000|2022-03-17 21:10:00|28.96|26.96|28.96|26.96|28.98|26.98|28.96|26.96|0
1647551700000|2022-03-17 21:15:00|28.97|26.97|28.95|26.95|28.97|26.97|28.95|26.95|0
1647552000000|2022-03-17 21:20:00|28.96|26.96|28.98|26.98|28.99|26.99|28.96|26.96|0
1647552300000|2022-03-17 21:25:00|28.97|26.97|28.98|26.98|28.99|26.99|28.97|26.97|0
1647552600000|2022-03-17 21:30:00|28.97|26.97|28.98|26.98|28.98|26.98|28.95|26.95|0
1647552900000|2022-03-17 21:35:00|28.94|26.94|28.94|26.94|28.97|26.97|28.94|26.94|0
1647553200000|2022-03-17 21:40:00|28.96|26.96|28.95|26.95|28.98|26.98|28.95|26.95|0
1647553500000|2022-03-17 21:45:00|28.96|26.96|28.96|26.96|28.96|26.96|28.95|26.95|0
1647553800000|2022-03-17 21:50:00|28.98|26.98|28.97|26.97|28.98|26.98|28.96|26.96|0
1647554100000|2022-03-17 21:55:00|28.96|26.96|28.94|26.94|28.97|26.97|28.94|26.94|0
1647554400000|2022-03-17 22:00:00|28.92|26.92|28.88|26.88|29.01|27.01|28.76|26.76|0
1647554700000|2022-03-17 22:05:00|28.86|26.86|28.95|26.95|29.07|27.07|28.86|26.86|0
1647555000000|2022-03-17 22:10:00|28.96|26.96|29.12|27.12|29.13|27.13|28.86|26.86|0
1647555300000|2022-03-17 22:15:00|29.13|27.13|29.21|27.21|29.23|27.23|29.06|27.06|0
1647555600000|2022-03-17 22:20:00|29.2|27.2|29.13|27.13|29.25|27.25|29.12|27.12|0
1647555900000|2022-03-17 22:25:00|29.12|27.12|29.13|27.13|29.15|27.15|29.12|27.12|0
1647556200000|2022-03-17 22:30:00|29.14|27.14|29.15|27.15|29.16|27.16|29.12|27.12|0
1647556500000|2022-03-17 22:35:00|29.14|27.14|29.15|27.15|29.15|27.15|29.08|27.08|0
1647556800000|2022-03-17 22:40:00|29.14|27.14|29.18|27.18|29.23|27.23|29.11|27.11|0
1647557100000|2022-03-17 22:45:00|29.19|27.19|29.21|27.21|29.25|27.25|29.17|27.17|0
1647557400000|2022-03-17 22:50:00|29.2|27.2|29.15|27.15|29.26|27.26|29.15|27.15|0
1647557700000|2022-03-17 22:55:00|29.16|27.16|29.22|27.22|29.34|27.34|29.14|27.14|0
1647558000000|2022-03-17 23:00:00|29.23|27.23|29.26|27.26|29.32|27.32|29.18|27.18|0
1647558300000|2022-03-17 23:05:00|29.25|27.25|29.24|27.24|29.28|27.28|29.2|27.2|0
1647558600000|2022-03-17 23:10:00|29.25|27.25|29.21|27.21|29.25|27.25|29.18|27.18|0
1647558900000|2022-03-17 23:15:00|29.19|27.19|29.16|27.16|29.22|27.22|29.12|27.12|0
1647559200000|2022-03-17 23:20:00|29.15|27.15|29.17|27.17|29.19|27.19|29.12|27.12|0
1647559500000|2022-03-17 23:25:00|29.16|27.16|29.16|27.16|29.25|27.25|29.13|27.13|0
1647559800000|2022-03-17 23:30:00|29.15|27.15|29.16|27.16|29.21|27.21|29.08|27.08|0
1647560100000|2022-03-17 23:35:00|29.17|27.17|29.13|27.13|29.18|27.18|29.11|27.11|0
1647560400000|2022-03-17 23:40:00|29.11|27.11|29.14|27.14|29.17|27.17|29.1|27.1|0
1647560700000|2022-03-17 23:45:00|29.16|27.16|29.12|27.12|29.18|27.18|29.11|27.11|0
1647561000000|2022-03-17 23:50:00|29.11|27.11|29.11|27.11|29.16|27.16|29.09|27.09|0
1647561300000|2022-03-17 23:55:00|29.12|27.12|29.19|27.19|29.2|27.2|29.1|27.1|0
1647561600000|2022-03-18 00:00:00|29.17|27.17|29.13|27.13|29.26|27.26|29.07|27.07|0
1647561900000|2022-03-18 00:05:00|29.11|27.11|28.89|26.89|29.13|27.13|28.89|26.89|0
1647562200000|2022-03-18 00:10:00|28.87|26.87|28.95|26.95|28.98|26.98|28.82|26.82|0
1647562500000|2022-03-18 00:15:00|28.94|26.94|29.06|27.06|29.13|27.13|28.93|26.93|0
1647562800000|2022-03-18 00:20:00|29.07|27.07|28.97|26.97|29.13|27.13|28.96|26.96|0
1647563100000|2022-03-18 00:25:00|28.98|26.98|29.13|27.13|29.14|27.14|28.97|26.97|0
1647563400000|2022-03-18 00:30:00|29.11|27.11|29.03|27.03|29.17|27.17|29.02|27.02|0
1647563700000|2022-03-18 00:35:00|29.04|27.04|29.2|27.2|29.2|27.2|29.01|27.01|0
1647564000000|2022-03-18 00:40:00|29.19|27.19|29.36|27.36|29.4|27.4|29.16|27.16|0
1647564300000|2022-03-18 00:45:00|29.35|27.35|29.39|27.39|29.47|27.47|29.33|27.33|0
1647564600000|2022-03-18 00:50:00|29.4|27.4|29.46|27.46|29.48|27.48|29.4|27.4|0
1647564900000|2022-03-18 00:55:00|29.45|27.45|29.42|27.42|29.51|27.51|29.39|27.39|0
1647565200000|2022-03-18 01:00:00|29.39|27.39|29.5|27.5|29.51|27.51|29.39|27.39|0
1647565500000|2022-03-18 01:05:00|29.51|27.51|29.5|27.5|29.62|27.62|29.44|27.44|0
1647565800000|2022-03-18 01:10:00|29.51|27.51|29.44|27.44|29.56|27.56|29.42|27.42|0
1647566100000|2022-03-18 01:15:00|29.45|27.45|29.46|27.46|29.5|27.5|29.4|27.4|0
1647566400000|2022-03-18 01:20:00|29.45|27.45|29.42|27.42|29.47|27.47|29.41|27.41|0
1647566700000|2022-03-18 01:25:00|29.4|27.4|29.48|27.48|29.54|27.54|29.39|27.39|0
1647567000000|2022-03-18 01:30:00|29.46|27.46|29.43|27.43|29.51|27.51|29.4|27.4|0
1647567300000|2022-03-18 01:35:00|29.44|27.44|29.45|27.45|29.55|27.55|29.42|27.42|0
1647567600000|2022-03-18 01:40:00|29.46|27.46|29.49|27.49|29.53|27.53|29.41|27.41|0
1647567900000|2022-03-18 01:45:00|29.5|27.5|29.32|27.32|29.5|27.5|29.31|27.31|0
1647568200000|2022-03-18 01:50:00|29.33|27.33|29.37|27.37|29.39|27.39|29.31|27.31|0
1647568500000|2022-03-18 01:55:00|29.36|27.36|29.33|27.33|29.38|27.38|29.31|27.31|0
1647568800000|2022-03-18 02:00:00|29.32|27.32|29.4|27.4|29.4|27.4|29.29|27.29|0
1647569100000|2022-03-18 02:05:00|29.41|27.41|29.47|27.47|29.53|27.53|29.41|27.41|0
1647569400000|2022-03-18 02:10:00|29.46|27.46|29.49|27.49|29.54|27.54|29.46|27.46|0
1647569700000|2022-03-18 02:15:00|29.5|27.5|29.48|27.48|29.54|27.54|29.43|27.43|0
1647570000000|2022-03-18 02:20:00|29.47|27.47|30.16|28.16|30.17|28.17|29.47|27.47|0
1647570300000|2022-03-18 02:25:00|30.15|28.15|30.09|28.09|30.15|28.15|30.04|28.04|0
1647570600000|2022-03-18 02:30:00|30.08|28.08|30.06|28.06|30.12|28.12|30.05|28.05|0
1647570900000|2022-03-18 02:35:00|30.07|28.07|30.14|28.14|30.15|28.15|30.05|28.05|0
1647571200000|2022-03-18 02:40:00|30.15|28.15|30.12|28.12|30.15|28.15|30.07|28.07|0
1647571500000|2022-03-18 02:45:00|30.11|28.11|30.12|28.12|30.13|28.13|30.05|28.05|0
1647571800000|2022-03-18 02:50:00|30.13|28.13|30.14|28.14|30.15|28.15|30.1|28.1|0
1647572100000|2022-03-18 02:55:00|30.15|28.15|30.08|28.08|30.15|28.15|30.08|28.08|0
1647572400000|2022-03-18 03:00:00|30.09|28.09|30.1|28.1|30.11|28.11|30.05|28.05|0
1647572700000|2022-03-18 03:05:00|30.13|28.13|30.11|28.11|30.14|28.14|30.09|28.09|0
1647573000000|2022-03-18 03:10:00|30.13|28.13|30.13|28.13|30.24|28.24|30.11|28.11|0
1647573300000|2022-03-18 03:15:00|30.14|28.14|30.21|28.21|30.21|28.21|30.09|28.09|0
1647573600000|2022-03-18 03:20:00|30.2|28.2|30.22|28.22|30.28|28.28|30.14|28.14|0
1647573900000|2022-03-18 03:25:00|30.23|28.23|30.22|28.22|30.24|28.24|30.19|28.19|0
1647574200000|2022-03-18 03:30:00|30.2|28.2|30.17|28.17|30.23|28.23|30.14|28.14|0
1647574500000|2022-03-18 03:35:00|30.16|28.16|30.21|28.21|30.21|28.21|30.13|28.13|0
1647574800000|2022-03-18 03:40:00|30.22|28.22|30.16|28.16|30.22|28.22|30.15|28.15|0
1647575100000|2022-03-18 03:45:00|30.17|28.17|30.13|28.13|30.17|28.17|30.09|28.09|0
1647575400000|2022-03-18 03:50:00|30.1|28.1|30.16|28.16|30.17|28.17|30.1|28.1|0
1647575700000|2022-03-18 03:55:00|30.15|28.15|30.06|28.06|30.17|28.17|30.03|28.03|0
1647576000000|2022-03-18 04:00:00|30.07|28.07|30.05|28.05|30.08|28.08|30.01|28.01|0
1647576300000|2022-03-18 04:05:00|30.04|28.04|30.01|28.01|30.04|28.04|29.96|27.96|0
1647576600000|2022-03-18 04:10:00|29.98|27.98|30.02|28.02|30.04|28.04|29.98|27.98|0
1647576900000|2022-03-18 04:15:00|30.01|28.01|30.06|28.06|30.06|28.06|29.97|27.97|0
1647577200000|2022-03-18 04:20:00|30.07|28.07|29.98|27.98|30.12|28.12|29.97|27.97|0
1647577500000|2022-03-18 04:25:00|29.99|27.99|30.02|28.02|30.05|28.05|29.98|27.98|0
1647577800000|2022-03-18 04:30:00|30.01|28.01|29.99|27.99|30.01|28.01|29.93|27.93|0
1647578100000|2022-03-18 04:35:00|30|28|29.96|27.96|30|28|29.95|27.95|0
1647578400000|2022-03-18 04:40:00|29.95|27.95|29.97|27.97|29.98|27.98|29.95|27.95|0
1647578700000|2022-03-18 04:45:00|29.96|27.96|30.02|28.02|30.02|28.02|29.95|27.95|0
1647579000000|2022-03-18 04:50:00|30.01|28.01|30.02|28.02|30.02|28.02|30.01|28.01|0
1647579300000|2022-03-18 04:55:00|30.01|28.01|30.01|28.01|30.02|28.02|29.99|27.99|0
1647579600000|2022-03-18 05:00:00|30.02|28.02|29.99|27.99|30.02|28.02|29.96|27.96|0
1647579900000|2022-03-18 05:05:00|30|28|29.96|27.96|30.07|28.07|29.89|27.89|0
1647580200000|2022-03-18 05:10:00|29.97|27.97|29.87|27.87|29.99|27.99|29.86|27.86|0
1647580500000|2022-03-18 05:15:00|29.85|27.85|29.83|27.83|29.87|27.87|29.81|27.81|0
1647580800000|2022-03-18 05:20:00|29.81|27.81|29.79|27.79|29.87|27.87|29.78|27.78|0
1647581100000|2022-03-18 05:25:00|29.8|27.8|29.77|27.77|29.82|27.82|29.75|27.75|0
1647581400000|2022-03-18 05:30:00|29.78|27.78|29.74|27.74|29.85|27.85|29.74|27.74|0
1647581700000|2022-03-18 05:35:00|29.76|27.76|29.72|27.72|29.78|27.78|29.72|27.72|0
1647582000000|2022-03-18 05:40:00|29.7|27.7|29.66|27.66|29.73|27.73|29.65|27.65|0
1647582300000|2022-03-18 05:45:00|29.63|27.63|29.56|27.56|29.69|27.69|29.55|27.55|0
1647582600000|2022-03-18 05:50:00|29.57|27.57|29.65|27.65|29.65|27.65|29.53|27.53|0
1647582900000|2022-03-18 05:55:00|29.67|27.67|29.6|27.6|29.67|27.67|29.55|27.55|0
1647583200000|2022-03-18 06:00:00|29.58|27.58|29.16|27.16|29.61|27.61|29.16|27.16|0
1647583500000|2022-03-18 06:05:00|29.14|27.14|29.04|27.04|29.15|27.15|29.04|27.04|0
1647583800000|2022-03-18 06:10:00|29.05|27.05|28.94|26.94|29.08|27.08|28.87|26.87|0
1647584100000|2022-03-18 06:15:00|28.93|26.93|28.95|26.95|29.04|27.04|28.93|26.93|0
1647584400000|2022-03-18 06:20:00|28.94|26.94|28.87|26.87|29.03|27.03|28.86|26.86|0
1647584700000|2022-03-18 06:25:00|28.88|26.88|28.92|26.92|28.93|26.93|28.85|26.85|0
1647585000000|2022-03-18 06:30:00|28.89|26.89|29.08|27.08|29.08|27.08|28.73|26.73|0
1647585300000|2022-03-18 06:35:00|29.1|27.1|29.02|27.02|29.13|27.13|28.96|26.96|0
1647585600000|2022-03-18 06:40:00|28.99|26.99|29.05|27.05|29.08|27.08|28.95|26.95|0
1647585900000|2022-03-18 06:45:00|29.06|27.06|29.1|27.1|29.1|27.1|29.04|27.04|0
1647586200000|2022-03-18 06:50:00|29.11|27.11|29.09|27.09|29.19|27.19|29.07|27.07|0
1647586500000|2022-03-18 06:55:00|29.1|27.1|29.1|27.1|29.16|27.16|29.09|27.09|0
1647586800000|2022-03-18 07:00:00|29.11|27.11|29.18|27.18|29.24|27.24|29.06|27.06|0
1647587100000|2022-03-18 07:05:00|28.97|27.37|29.03|27.43|29.11|27.51|28.96|27.36|0
1647587400000|2022-03-18 07:10:00|29.05|27.45|29.11|27.51|29.12|27.52|28.99|27.39|0
1647587700000|2022-03-18 07:15:00|29.12|27.52|29.26|27.66|29.26|27.66|29.03|27.43|0
1647588000000|2022-03-18 07:20:00|29.27|27.67|29.46|27.86|30.32|28.72|28.74|27.14|0
1647588300000|2022-03-18 07:25:00|29.47|27.87|29.38|27.78|29.47|27.87|29.31|27.71|0
1647588600000|2022-03-18 07:30:00|29.36|27.76|29.19|27.59|29.38|27.78|29.19|27.59|0
1647588900000|2022-03-18 07:35:00|29.2|27.6|29.32|27.72|29.33|27.73|29.19|27.59|0
1647589200000|2022-03-18 07:40:00|29.33|27.73|29.17|27.57|29.39|27.79|29.15|27.55|0
1647589500000|2022-03-18 07:45:00|29.16|27.56|29.12|27.52|29.18|27.58|29.07|27.47|0
1647589800000|2022-03-18 07:50:00|29.14|27.54|29.21|27.61|29.25|27.65|29.02|27.42|0
1647590100000|2022-03-18 07:55:00|29.24|27.64|29.06|27.46|29.25|27.65|29.06|27.46|0
1647590400000|2022-03-18 08:00:00|29.04|27.44|29.26|27.66|29.29|27.69|29|27.4|0
1647590700000|2022-03-18 08:05:00|29.27|27.67|29.27|27.67|29.36|27.76|29.19|27.59|0
1647591000000|2022-03-18 08:10:00|29.29|27.69|29.02|27.42|29.36|27.76|28.46|26.86|0
1647591300000|2022-03-18 08:15:00|29.04|27.44|29.25|27.65|29.27|27.67|29.03|27.43|0
1647591600000|2022-03-18 08:20:00|29.23|27.63|29.02|27.42|29.26|27.66|29|27.4|0
1647591900000|2022-03-18 08:25:00|29.03|27.43|29.22|27.62|29.22|27.62|29|27.4|0
1647592200000|2022-03-18 08:30:00|29.2|27.6|29.08|27.48|29.48|27.88|29.08|27.48|0
1647592500000|2022-03-18 08:35:00|29.04|27.44|28.95|27.35|29.09|27.49|28.89|27.29|0
1647592800000|2022-03-18 08:40:00|28.97|27.37|29.05|27.45|29.16|27.56|28.93|27.33|0
1647593100000|2022-03-18 08:45:00|29.06|27.46|29.55|27.95|29.56|27.96|29.06|27.46|0
1647593400000|2022-03-18 08:50:00|29.56|27.96|29.51|27.91|29.56|27.96|29.48|27.88|0
1647593700000|2022-03-18 08:55:00|29.53|27.93|29.35|27.75|29.56|27.96|29.35|27.75|0
1647594000000|2022-03-18 09:00:00|29.34|27.74|29.43|27.83|29.5|27.9|29.28|27.68|0
1647594300000|2022-03-18 09:05:00|29.44|27.84|29.38|27.78|29.51|27.91|29.35|27.75|0
1647594600000|2022-03-18 09:10:00|29.39|27.79|29.5|27.9|29.52|27.92|29.39|27.79|0
1647594900000|2022-03-18 09:15:00|29.51|27.91|29.59|27.99|29.63|28.03|29.51|27.91|0
1647595200000|2022-03-18 09:20:00|29.58|27.98|29.56|27.96|29.64|28.04|29.51|27.91|0
1647595500000|2022-03-18 09:25:00|29.59|27.99|29.56|27.96|29.77|28.17|29.51|27.91|0
1647595800000|2022-03-18 09:30:00|29.55|27.95|29.49|27.89|29.59|27.99|29.26|27.66|0
1647596100000|2022-03-18 09:35:00|29.5|27.9|29.64|28.04|29.65|28.05|29.5|27.9|0
1647596400000|2022-03-18 09:40:00|29.63|28.03|29.56|27.96|29.68|28.08|29.54|27.94|0
1647596700000|2022-03-18 09:45:00|29.55|27.95|29.67|28.07|29.69|28.09|29.05|27.45|0
1647597000000|2022-03-18 09:50:00|29.66|28.06|29.63|28.03|29.69|28.09|29.61|28.01|0
1647597300000|2022-03-18 09:55:00|29.62|28.02|29.64|28.04|29.66|28.06|29.54|27.94|0
1647597600000|2022-03-18 10:00:00|29.63|28.03|29.53|27.93|29.67|28.07|29.53|27.93|0
1647597900000|2022-03-18 10:05:00|29.51|27.91|29.48|27.88|29.64|28.04|29.47|27.87|0
1647598200000|2022-03-18 10:10:00|29.5|27.9|29.57|27.97|29.62|28.02|29.42|27.82|0
1647598500000|2022-03-18 10:15:00|29.56|27.96|29.83|28.23|29.85|28.25|29.56|27.96|0
1647598800000|2022-03-18 10:20:00|29.85|28.25|29.73|28.13|29.85|28.25|29.69|28.09|0
1647599100000|2022-03-18 10:25:00|29.74|28.14|29.68|28.08|29.75|28.15|29.65|28.05|0
1647599400000|2022-03-18 10:30:00|29.67|28.07|29.75|28.15|29.83|28.23|29.67|28.07|0
1647599700000|2022-03-18 10:35:00|29.76|28.16|29.73|28.13|29.79|28.19|29.7|28.1|0
1647600000000|2022-03-18 10:40:00|29.75|28.15|29.84|28.24|29.9|28.3|29.66|28.06|0
1647600300000|2022-03-18 10:45:00|29.82|28.22|29.87|28.27|29.91|28.31|29.8|28.2|0
1647600600000|2022-03-18 10:50:00|29.88|28.28|29.96|28.36|30.02|28.42|29.86|28.26|0
1647600900000|2022-03-18 10:55:00|29.97|28.37|30.11|28.51|30.29|28.69|29.96|28.36|0
1647601200000|2022-03-18 11:00:00|30.17|28.57|30.19|28.59|30.27|28.67|30.14|28.54|0
1647601500000|2022-03-18 11:05:00|30.2|28.6|30.31|28.71|30.41|28.81|30.2|28.6|0
1647601800000|2022-03-18 11:10:00|30.32|28.72|30.34|28.74|30.5|28.9|30.31|28.71|0
1647602100000|2022-03-18 11:15:00|30.33|28.73|30.17|28.57|30.33|28.73|30.17|28.57|0
1647602400000|2022-03-18 11:20:00|30.18|28.58|30.24|28.64|30.28|28.68|30.17|28.57|0
1647602700000|2022-03-18 11:25:00|30.22|28.62|30.3|28.7|30.5|28.9|30.22|28.62|0
1647603000000|2022-03-18 11:30:00|30.31|28.71|30.15|28.55|30.31|28.71|30.15|28.55|0
1647603300000|2022-03-18 11:35:00|30.16|28.56|30.1|28.5|30.23|28.63|30.04|28.44|0
1647603600000|2022-03-18 11:40:00|30.09|28.49|30.03|28.43|30.12|28.52|29.97|28.37|0
1647603900000|2022-03-18 11:45:00|30.04|28.44|30.12|28.52|30.15|28.55|30.03|28.43|0
1647604200000|2022-03-18 11:50:00|30.13|28.53|30.18|28.58|30.21|28.61|30.11|28.51|0
1647604500000|2022-03-18 11:55:00|30.19|28.59|30.32|28.72|30.32|28.72|30.1|28.5|0
1647604800000|2022-03-18 12:00:00|30.29|28.69|30.23|28.63|30.35|28.75|30.2|28.6|0
1647605100000|2022-03-18 12:05:00|30.18|28.58|30.14|28.54|30.23|28.63|30.1|28.5|0
1647605400000|2022-03-18 12:10:00|30.12|28.52|30.09|28.49|30.2|28.6|30.08|28.48|0
1647605700000|2022-03-18 12:15:00|30.08|28.48|30.18|28.58|30.26|28.66|30.06|28.46|0
1647606000000|2022-03-18 12:20:00|30.17|28.57|30.02|28.42|30.19|28.59|29.99|28.39|0
1647606300000|2022-03-18 12:25:00|30.01|28.41|29.93|28.33|30.02|28.42|29.91|28.31|0
1647606600000|2022-03-18 12:30:00|29.94|28.34|30.04|28.44|30.07|28.47|29.94|28.34|0
1647606900000|2022-03-18 12:35:00|30.05|28.45|29.93|28.33|30.06|28.46|29.91|28.31|0
1647607200000|2022-03-18 12:40:00|29.92|28.32|29.8|28.2|29.92|28.32|29.76|28.16|0
1647607500000|2022-03-18 12:45:00|29.81|28.21|29.95|28.35|29.99|28.39|29.81|28.21|0
1647607800000|2022-03-18 12:50:00|29.97|28.37|30.15|28.55|30.29|28.69|29.97|28.37|0
1647608100000|2022-03-18 12:55:00|30.16|28.56|30.03|28.43|30.16|28.56|30.02|28.42|0
1647608400000|2022-03-18 13:00:00|30.04|28.44|30.03|28.43|30.08|28.48|30.02|28.42|0
1647608700000|2022-03-18 13:05:00|30.05|28.45|30.13|28.53|30.17|28.57|30|28.4|0
1647609000000|2022-03-18 13:10:00|30.12|28.52|29.85|28.25|30.17|28.57|29.81|28.21|0
1647609300000|2022-03-18 13:15:00|29.86|28.26|29.9|28.3|29.92|28.32|29.85|28.25|0
1647609600000|2022-03-18 13:20:00|29.92|28.32|29.8|28.2|29.94|28.34|29.8|28.2|0
1647609900000|2022-03-18 13:25:00|29.79|28.19|29.08|27.48|29.79|28.19|29.06|27.46|0
1647610200000|2022-03-18 13:30:00|29.06|27.46|29.3|27.7|29.47|27.87|28.96|27.36|0
1647610500000|2022-03-18 13:35:00|29.34|27.74|29.09|27.49|29.39|27.79|28.71|27.11|0
1647610800000|2022-03-18 13:40:00|29.11|27.51|29.06|27.46|29.23|27.63|28.94|27.34|0
1647611100000|2022-03-18 13:45:00|29.05|27.45|28.75|27.15|29.09|27.49|28.74|27.14|0
1647611400000|2022-03-18 13:50:00|28.76|27.16|28.92|27.32|28.95|27.35|28.59|26.99|0
1647611700000|2022-03-18 13:55:00|28.89|27.29|28.62|27.02|28.96|27.36|28.62|27.02|0
1647612000000|2022-03-18 14:00:00|28.58|26.98|28.27|26.67|28.74|27.14|28.15|26.55|0
1647612300000|2022-03-18 14:05:00|28.29|26.69|28.18|26.58|28.31|26.71|28.12|26.52|0
1647612600000|2022-03-18 14:10:00|28.15|26.55|27.93|26.33|29.47|27.87|27.65|26.05|0
1647612900000|2022-03-18 14:15:00|27.95|26.35|28.15|26.55|28.26|26.66|27.88|26.28|0
1647613200000|2022-03-18 14:20:00|28.16|26.56|28.11|26.51|28.32|26.72|28|26.4|0
1647613500000|2022-03-18 14:25:00|28.12|26.52|28.08|26.48|28.13|26.53|27.99|26.39|0
1647613800000|2022-03-18 14:30:00|28.09|26.49|28.17|26.57|28.22|26.62|27.88|26.28|0
1647614100000|2022-03-18 14:35:00|28.18|26.58|28.48|26.88|28.56|26.96|28.1|26.5|0
1647614400000|2022-03-18 14:40:00|28.49|26.89|27.99|26.39|28.59|26.99|27.78|26.18|0
1647614700000|2022-03-18 14:45:00|28.02|26.42|28.13|26.53|28.13|26.53|27.82|26.22|0
1647615000000|2022-03-18 14:50:00|28.15|26.55|27.98|26.38|28.3|26.7|27.98|26.38|0
1647615300000|2022-03-18 14:55:00|27.99|26.39|27.84|26.24|28.06|26.46|27.77|26.17|0
1647615600000|2022-03-18 15:00:00|27.83|26.23|27.58|25.98|27.88|26.28|27.56|25.96|0
1647615900000|2022-03-18 15:05:00|27.62|26.02|27.5|25.9|27.67|26.07|27.41|25.81|0
1647616200000|2022-03-18 15:10:00|27.49|25.89|27.57|25.97|27.59|25.99|27.34|25.74|0
1647616500000|2022-03-18 15:15:00|27.56|25.96|27.49|25.89|27.74|26.14|27.46|25.86|0
1647616800000|2022-03-18 15:20:00|27.48|25.88|27.69|26.09|27.75|26.15|27.48|25.88|0
1647617100000|2022-03-18 15:25:00|27.65|26.05|27.71|26.11|27.89|26.29|27.63|26.03|0
1647617400000|2022-03-18 15:30:00|27.72|26.12|27.5|25.9|27.72|26.12|27.45|25.85|0
1647617700000|2022-03-18 15:35:00|27.51|25.91|27.39|25.79|27.59|25.99|27.2|25.6|0
1647618000000|2022-03-18 15:40:00|27.42|25.82|27.59|25.99|27.61|26.01|27.41|25.81|0
1647618300000|2022-03-18 15:45:00|27.56|25.96|27.6|26|28.16|26.56|27.41|25.81|0
1647618600000|2022-03-18 15:50:00|27.59|25.99|27.89|26.29|27.89|26.29|27.44|25.84|0
1647618900000|2022-03-18 15:55:00|27.83|26.23|27.55|25.95|27.83|26.23|27.5|25.9|0
1647619200000|2022-03-18 16:00:00|27.54|25.94|28.03|26.43|28.23|26.63|27.54|25.94|0
1647619500000|2022-03-18 16:05:00|28.02|26.42|28.04|26.44|28.09|26.49|27.93|26.33|0
1647619800000|2022-03-18 16:10:00|28.02|26.42|27.95|26.35|28.06|26.46|27.88|26.28|0
1647620100000|2022-03-18 16:15:00|27.94|26.34|27.84|26.24|27.94|26.34|27.71|26.11|0
1647620400000|2022-03-18 16:20:00|27.85|26.25|27.72|26.12|27.95|26.35|27.71|26.11|0
1647620700000|2022-03-18 16:25:00|27.73|26.13|27.53|25.93|27.94|26.34|27.52|25.92|0
1647621000000|2022-03-18 16:30:00|27.51|25.91|27.45|25.85|27.58|25.98|27.44|25.84|0
1647621300000|2022-03-18 16:35:00|27.44|25.84|27.32|25.72|27.45|25.85|27.31|25.71|0
1647621600000|2022-03-18 16:40:00|27.31|25.71|27.24|25.64|27.33|25.73|27.23|25.63|0
1647621900000|2022-03-18 16:45:00|27.23|25.63|27.43|25.83|27.47|25.87|27.23|25.63|0
1647622200000|2022-03-18 16:50:00|27.41|25.81|27.33|25.73|27.41|25.81|27.29|25.69|0
1647622500000|2022-03-18 16:55:00|27.32|25.72|27.32|25.72|27.37|25.77|27.21|25.61|0
1647622800000|2022-03-18 17:00:00|27.31|25.71|26.83|25.23|27.61|26.01|26.75|25.15|0
1647623100000|2022-03-18 17:05:00|26.84|25.24|26.65|25.05|26.91|25.31|26.58|24.98|0
1647623400000|2022-03-18 17:10:00|26.67|25.07|26.93|25.33|26.98|25.38|26.65|25.05|0
1647623700000|2022-03-18 17:15:00|26.92|25.32|27.03|25.43|27.03|25.43|26.89|25.29|0
1647624000000|2022-03-18 17:20:00|27.02|25.42|26.88|25.28|27.05|25.45|26.85|25.25|0
1647624300000|2022-03-18 17:25:00|26.89|25.29|26.74|25.14|26.9|25.3|26.73|25.13|0
1647624600000|2022-03-18 17:30:00|26.73|25.13|26.72|25.12|26.83|25.23|26.72|25.12|0
1647624900000|2022-03-18 17:35:00|26.73|25.13|26.8|25.2|26.81|25.21|26.72|25.12|0
1647625200000|2022-03-18 17:40:00|26.82|25.22|26.85|25.25|26.9|25.3|26.81|25.21|0
1647625500000|2022-03-18 17:45:00|26.86|25.26|26.79|25.19|26.87|25.27|26.78|25.18|0
1647625800000|2022-03-18 17:50:00|26.8|25.2|26.81|25.21|26.84|25.24|26.78|25.18|0
1647626100000|2022-03-18 17:55:00|26.83|25.23|26.84|25.24|26.92|25.32|26.75|25.15|0
1647626400000|2022-03-18 18:00:00|26.83|25.23|26.86|25.26|26.86|25.26|26.78|25.18|0
1647626700000|2022-03-18 18:05:00|26.85|25.25|27.01|25.41|27.04|25.44|26.85|25.25|0
1647627000000|2022-03-18 18:10:00|27.02|25.42|26.82|25.22|27.06|25.46|26.82|25.22|0
1647627300000|2022-03-18 18:15:00|26.83|25.23|26.75|25.15|26.83|25.23|26.65|25.05|0
1647627600000|2022-03-18 18:20:00|26.76|25.16|26.74|25.14|26.84|25.24|26.72|25.12|0
1647627900000|2022-03-18 18:25:00|26.73|25.13|26.77|25.17|26.87|25.27|26.73|25.13|0
1647628200000|2022-03-18 18:30:00|26.76|25.16|26.77|25.17|26.94|25.34|26.74|25.14|0
1647628500000|2022-03-18 18:35:00|26.78|25.18|26.62|25.02|26.78|25.18|26.57|24.97|0
1647628800000|2022-03-18 18:40:00|26.63|25.03|24.73|23.13|30.6|29|24.7|23.1|0
1647629100000|2022-03-18 18:45:00|24.74|23.14|23.83|22.23|24.74|23.14|23.79|22.19|0
1647629400000|2022-03-18 18:50:00|23.82|22.22|23.74|22.14|23.82|22.22|23.72|22.12|0
1647629700000|2022-03-18 18:55:00|23.75|22.15|21.54|19.94|23.82|22.22|21.54|19.94|0
1647630000000|2022-03-18 19:00:00|21.55|19.95|24.28|22.68|25.56|23.96|21.54|19.94|0
1647630300000|2022-03-18 19:05:00|24.29|22.69|24.17|22.57|24.31|22.71|24.17|22.57|0
1647630600000|2022-03-18 19:10:00|24.18|22.58|24.11|22.51|24.21|22.61|24.08|22.48|0
1647630900000|2022-03-18 19:15:00|24.12|22.52|23.98|22.38|24.13|22.53|23.98|22.38|0
1647631200000|2022-03-18 19:20:00|23.99|22.39|23.88|22.28|24.02|22.42|23.87|22.27|0
1647631500000|2022-03-18 19:25:00|23.87|22.27|23.84|22.24|23.87|22.27|23.77|22.17|0
1647631800000|2022-03-18 19:30:00|23.82|22.22|23.56|21.96|23.85|22.25|23.56|21.96|0
1647632100000|2022-03-18 19:35:00|23.55|21.95|24.22|22.62|24.98|23.38|23.53|21.93|0
1647632400000|2022-03-18 19:40:00|24.19|22.59|23.9|22.3|24.24|22.64|23.89|22.29|0
1647632700000|2022-03-18 19:45:00|23.91|22.31|23.94|22.34|24.05|22.45|23.85|22.25|0
1647633000000|2022-03-18 19:50:00|23.93|22.33|23.99|22.39|24.18|22.58|23.9|22.3|0
1647633300000|2022-03-18 19:55:00|24|22.4|23.98|22.38|24.05|22.45|23.81|22.21|0
1647633600000|2022-03-18 20:00:00|23.99|22.39|23.89|22.29|24.01|22.41|23.82|22.22|0
1647633900000|2022-03-18 20:05:00|23.9|22.3|23.82|22.22|23.91|22.31|23.8|22.2|0
1647634200000|2022-03-18 20:10:00|23.84|22.24|23.76|22.16|23.84|22.24|23.73|22.13|0
1653487200000|2022-05-25 14:00:00|22.16|20.05|22.13|20.02|22.24|20.13|21.96|19.87|0
1653487500000|2022-05-25 14:05:00|22.22|20.1|22.41|20.27|22.69|20.53|22.18|20.07|0
1653487800000|2022-05-25 14:10:00|22.37|20.24|21.93|19.84|22.6|20.45|21.88|19.79|0
1653488100000|2022-05-25 14:15:00|21.94|19.85|21.18|19.17|22.05|19.95|21.03|19.03|0
1653488400000|2022-05-25 14:20:00|21.2|19.18|21.16|19.14|21.35|19.31|21.01|19.01|0
1653488700000|2022-05-25 14:25:00|21.11|19.1|20.52|18.57|21.13|19.12|20.5|18.55|0
1653489000000|2022-05-25 14:30:00|20.49|18.54|20.19|18.27|20.65|18.69|20.14|18.22|0
1653489300000|2022-05-25 14:35:00|21.2|19.18|20.75|18.77|21.2|19.18|20.61|18.65|0
1653489600000|2022-05-25 14:40:00|20.68|18.71|21|19|21.23|19.2|20.67|18.7|0
1653489900000|2022-05-25 14:45:00|21.01|19.01|21.32|19.29|21.49|19.44|20.98|18.98|0
1653490200000|2022-05-25 14:50:00|21.3|19.27|21.34|19.3|21.36|19.33|21.15|19.13|0
1653490500000|2022-05-25 14:55:00|21.31|19.28|21.13|19.12|21.37|19.33|21.02|19.02|0
1653490800000|2022-05-25 15:00:00|21.11|19.1|21.56|19.51|21.66|19.6|21.11|19.1|0
1653491100000|2022-05-25 15:05:00|21.52|19.47|21.32|19.29|21.61|19.55|21.17|19.15|0
1653491400000|2022-05-25 15:10:00|21.33|19.3|21.24|19.22|21.41|19.37|21.12|19.11|0
1653491700000|2022-05-25 15:15:00|21.25|19.23|21.25|19.23|21.35|19.32|21.09|19.08|0
1653492000000|2022-05-25 15:20:00|20.88|18.89|20.52|18.56|21.37|19.34|20.45|18.5|0
1653492300000|2022-05-25 15:25:00|20.47|18.52|20.64|18.67|20.69|18.72|20.47|18.52|0
1653548400000|2022-05-26 07:00:00|20.05|16.69|19.97|16.61|20.05|16.69|19.85|16.49|0
1653548700000|2022-05-26 07:05:00|19.73|16.85|19.67|16.79|19.79|16.91|19.62|16.74|0
1653549000000|2022-05-26 07:10:00|19.64|16.76|19.72|16.84|19.75|16.87|19.62|16.74|0
1653549300000|2022-05-26 07:15:00|19.74|16.86|19.56|16.68|19.74|16.86|19.55|16.67|0
1653549600000|2022-05-26 07:20:00|19.55|16.67|19.45|16.57|19.57|16.69|19.43|16.55|0
1653549900000|2022-05-26 07:25:00|19.44|16.56|19.4|16.52|19.47|16.59|19.4|16.52|0
1653550200000|2022-05-26 07:30:00|19.39|16.51|19.22|16.34|19.39|16.51|19.22|16.34|0
1653550500000|2022-05-26 07:35:00|19.23|16.35|19.03|16.15|19.29|16.41|19.03|16.15|0
1653550800000|2022-05-26 07:40:00|19.02|16.14|19.18|16.3|19.56|16.68|18.94|16.06|0
1653551100000|2022-05-26 07:45:00|19.19|16.31|19.29|16.41|19.33|16.45|19.15|16.27|0
1653551400000|2022-05-26 07:50:00|19.3|16.42|19.22|16.34|19.32|16.44|19.21|16.33|0
1653551700000|2022-05-26 07:55:00|19.21|16.33|19|16.12|19.21|16.33|18.99|16.11|0
1653552000000|2022-05-26 08:00:00|18.99|16.11|19.16|16.28|19.2|16.32|18.99|16.11|0
1653552300000|2022-05-26 08:05:00|19.15|16.27|19.18|16.3|19.22|16.34|19.09|16.21|0
1653552600000|2022-05-26 08:10:00|19.2|16.32|19.36|16.48|19.36|16.48|19.14|16.26|0
1653552900000|2022-05-26 08:15:00|19.38|16.5|19.48|16.6|19.48|16.6|19.35|16.47|0
1653553200000|2022-05-26 08:20:00|19.47|16.59|19.53|16.65|19.54|16.66|19.41|16.53|0
1653553500000|2022-05-26 08:25:00|19.54|16.66|19.63|16.75|19.65|16.77|19.52|16.64|0
1653553800000|2022-05-26 08:30:00|19.62|16.74|19.28|16.4|19.75|16.87|19.27|16.39|0
1653554100000|2022-05-26 08:35:00|19.7|16.82|19.83|16.95|19.87|16.99|19.7|16.82|0
1653554400000|2022-05-26 08:40:00|19.82|16.94|19.8|16.92|19.85|16.97|19.77|16.89|0
1653554700000|2022-05-26 08:45:00|19.81|16.93|19.9|17.02|19.99|17.11|19.79|16.91|0
1653555000000|2022-05-26 08:50:00|19.89|17.01|19.82|16.94|19.9|17.02|19.77|16.89|0
1653555300000|2022-05-26 08:55:00|19.8|16.92|19.77|16.89|19.83|16.95|19.74|16.86|0
1653555600000|2022-05-26 09:00:00|19.76|16.88|19.68|16.8|19.91|17.03|19.62|16.74|0
1653555900000|2022-05-26 09:05:00|19.67|16.79|19.6|16.72|19.72|16.84|19.57|16.69|0
1653556200000|2022-05-26 09:10:00|19.59|16.71|19.57|16.69|19.63|16.75|19.56|16.68|0
1653556500000|2022-05-26 09:15:00|19.56|16.68|19.56|16.68|19.58|16.7|19.49|16.61|0
1653556800000|2022-05-26 09:20:00|19.55|16.67|19.34|16.46|19.56|16.68|19.34|16.46|0
1653557100000|2022-05-26 09:25:00|19.32|16.44|19.35|16.47|19.36|16.48|19.22|16.34|0
1653557400000|2022-05-26 09:30:00|19.33|16.45|19.34|16.46|19.4|16.52|19.3|16.42|0
1653557700000|2022-05-26 09:35:00|19.33|16.45|19.34|16.46|19.39|16.51|19.3|16.42|0
1653558000000|2022-05-26 09:40:00|19.35|16.47|19.16|16.28|19.38|16.5|19.15|16.27|0
1653558300000|2022-05-26 09:45:00|19.17|16.29|18.97|16.09|19.17|16.29|18.96|16.08|0
1653558600000|2022-05-26 09:50:00|18.98|16.1|18.98|16.1|19.04|16.16|18.94|16.06|0
1653558900000|2022-05-26 09:55:00|18.97|16.09|18.95|16.07|19.01|16.13|18.88|16|0
1653559200000|2022-05-26 10:00:00|18.96|16.08|18.92|16.04|19.01|16.13|18.89|16.01|0
1653559500000|2022-05-26 10:05:00|18.91|16.03|18.81|15.93|18.97|16.09|18.81|15.93|0
1653559800000|2022-05-26 10:10:00|18.8|15.92|18.96|16.08|18.99|16.11|18.8|15.92|0
1653560100000|2022-05-26 10:15:00|18.97|16.09|19.06|16.18|19.08|16.2|18.97|16.09|0
1653560400000|2022-05-26 10:20:00|19.05|16.17|19.06|16.18|19.08|16.2|19|16.12|0
1653560700000|2022-05-26 10:25:00|19.08|16.2|19.12|16.24|19.12|16.24|19.03|16.15|0
1653561000000|2022-05-26 10:30:00|19.13|16.25|19.17|16.29|19.22|16.34|19.1|16.22|0
1653561300000|2022-05-26 10:35:00|19.18|16.3|19.13|16.25|19.2|16.32|19.13|16.25|0
1653561600000|2022-05-26 10:40:00|19.14|16.26|19.12|16.24|19.22|16.34|19.12|16.24|0
1653561900000|2022-05-26 10:45:00|19.11|16.23|19.03|16.15|19.11|16.23|19.02|16.14|0
1653562200000|2022-05-26 10:50:00|19.02|16.14|18.84|15.96|19.02|16.14|18.81|15.93|0
1653562500000|2022-05-26 10:55:00|18.85|15.97|18.84|15.96|18.88|16|18.71|15.83|0
1653562800000|2022-05-26 11:00:00|18.83|15.95|18.59|15.71|18.85|15.97|18.57|15.69|0
1653563100000|2022-05-26 11:05:00|18.57|15.69|18.63|15.75|18.69|15.81|18.56|15.68|0
1653563400000|2022-05-26 11:10:00|18.64|15.76|18.4|15.52|18.66|15.78|18.38|15.5|0
1653563700000|2022-05-26 11:15:00|18.41|15.53|18.93|16.05|19.1|16.22|18.28|15.4|0
1653564000000|2022-05-26 11:20:00|18.92|16.04|18.68|15.8|18.97|16.09|18.68|15.8|0
1653564300000|2022-05-26 11:25:00|18.69|15.81|18.58|15.7|18.77|15.89|18.54|15.66|0
1653564600000|2022-05-26 11:30:00|18.57|15.69|18.81|15.93|18.82|15.94|18.55|15.67|0
1653564900000|2022-05-26 11:35:00|18.82|15.94|18.75|15.87|18.91|16.03|18.73|15.85|0
1653565200000|2022-05-26 11:40:00|18.76|15.88|18.8|15.92|18.8|15.92|18.7|15.82|0
1653565500000|2022-05-26 11:45:00|18.79|15.91|18.69|15.81|18.82|15.94|18.66|15.78|0
1653565800000|2022-05-26 11:50:00|18.7|15.82|18.81|15.93|18.82|15.94|18.64|15.76|0
1653566100000|2022-05-26 11:55:00|18.82|15.94|18.85|15.97|18.94|16.06|18.82|15.94|0
1653566400000|2022-05-26 12:00:00|18.87|15.99|18.93|16.05|18.99|16.11|18.86|15.98|0
1653566700000|2022-05-26 12:05:00|18.94|16.06|19.05|16.17|19.07|16.19|18.94|16.06|0
1653567000000|2022-05-26 12:10:00|19.06|16.18|19.03|16.15|19.06|16.18|18.97|16.09|0
1653567300000|2022-05-26 12:15:00|19.02|16.14|19.1|16.22|19.16|16.28|19.02|16.14|0
1653567600000|2022-05-26 12:20:00|19.09|16.21|19.07|16.19|19.1|16.22|18.98|16.1|0
1653567900000|2022-05-26 12:25:00|19.08|16.2|19.1|16.22|19.12|16.24|19.03|16.15|0
1653568200000|2022-05-26 12:30:00|19.09|16.21|19.23|16.35|19.35|16.47|18.94|16.06|0
1653568500000|2022-05-26 12:35:00|19.2|16.32|19.16|16.28|19.36|16.48|19.14|16.26|0
1653568800000|2022-05-26 12:40:00|19.15|16.27|17.63|14.75|19.19|16.31|17.26|14.38|0
1653569100000|2022-05-26 12:45:00|17.62|14.74|17.58|14.7|17.7|14.82|17.53|14.65|0
1653569400000|2022-05-26 12:50:00|17.6|14.72|17.5|14.62|17.68|14.8|17.45|14.57|0
1653569700000|2022-05-26 12:55:00|17.51|14.63|17.62|14.74|17.66|14.78|17.51|14.63|0
1653570000000|2022-05-26 13:00:00|17.63|14.75|17.75|14.87|17.75|14.87|17.6|14.72|0
1653570300000|2022-05-26 13:05:00|17.76|14.88|17.83|14.95|17.86|14.98|17.73|14.85|0
1653570600000|2022-05-26 13:10:00|17.85|14.97|17.84|14.96|17.9|15.02|17.8|14.92|0
1653570900000|2022-05-26 13:15:00|17.83|14.95|18.05|15.17|18.07|15.19|17.83|14.95|0
1653571200000|2022-05-26 13:20:00|18.04|15.16|18|15.12|18.14|15.26|17.96|15.08|0
1653571500000|2022-05-26 13:25:00|17.99|15.11|18.05|15.17|18.08|15.2|17.98|15.1|0
1653571800000|2022-05-26 13:30:00|18.1|15.22|17.5|14.62|18.11|15.23|17.38|14.5|0
1653572100000|2022-05-26 13:35:00|17.51|14.63|17.19|14.31|17.57|14.69|17.03|14.15|0
1653572400000|2022-05-26 13:40:00|17.16|14.28|17.51|14.63|17.71|14.83|17.13|14.25|0
1653572700000|2022-05-26 13:45:00|17.5|14.62|17.37|14.49|17.68|14.8|17.28|14.4|0
1653573000000|2022-05-26 13:50:00|17.3|14.42|17.21|14.33|17.41|14.53|17.03|14.15|0
1653573300000|2022-05-26 13:55:00|17.23|14.35|17.11|14.23|17.29|14.41|17.04|14.16|0
1653573600000|2022-05-26 14:00:00|17.06|14.18|17.09|14.21|17.14|14.26|16.96|14.08|0
1653573900000|2022-05-26 14:05:00|17.08|14.2|16.86|13.98|17.14|14.26|16.76|13.88|0
1653574200000|2022-05-26 14:10:00|16.85|13.97|16.64|13.76|16.98|14.1|16.59|13.71|0
1653574500000|2022-05-26 14:15:00|16.65|13.77|16.9|14.02|16.98|14.1|16.54|13.66|0
1653574800000|2022-05-26 14:20:00|16.89|14.01|16.83|13.95|17.01|14.13|16.79|13.91|0
1653575100000|2022-05-26 14:25:00|16.82|13.94|17.03|14.15|17.06|14.18|16.82|13.94|0
1653575400000|2022-05-26 14:30:00|17.01|14.13|16.95|14.07|17.09|14.21|16.82|13.94|0
1653575700000|2022-05-26 14:35:00|16.94|14.06|16.74|13.86|16.94|14.06|16.73|13.85|0
1653576000000|2022-05-26 14:40:00|16.75|13.87|16.62|13.74|16.86|13.98|16.58|13.7|0
1653576300000|2022-05-26 14:45:00|16.63|13.75|16.56|13.68|16.76|13.88|16.54|13.66|0
1653576600000|2022-05-26 14:50:00|16.55|13.67|16.5|13.62|16.56|13.68|16.41|13.53|0
1653576900000|2022-05-26 14:55:00|16.51|13.63|16.42|13.54|16.55|13.67|16.39|13.51|0
1653577200000|2022-05-26 15:00:00|16.4|13.52|16.17|13.29|16.44|13.56|16.15|13.27|0
1653577500000|2022-05-26 15:05:00|16.18|13.3|16.44|13.56|16.46|13.58|16.14|13.26|0
1653577800000|2022-05-26 15:10:00|16.43|13.55|16.35|13.47|16.49|13.61|16.35|13.47|0
1653578100000|2022-05-26 15:15:00|16.34|13.46|16.38|13.5|16.42|13.54|16.29|13.41|0
1653578400000|2022-05-26 15:20:00|16.4|13.52|16.39|13.51|16.48|13.6|16.27|13.39|0
1653578700000|2022-05-26 15:25:00|16.38|13.5|16.52|13.64|16.56|13.68|16.33|13.45|0
1653634800000|2022-05-27 07:00:00|16.73|13.69|16.69|13.66|16.81|13.75|16.62|13.59|0
1653635100000|2022-05-27 07:05:00|16.62|13.74|16.65|13.77|16.68|13.8|16.61|13.73|0
1653635400000|2022-05-27 07:10:00|16.64|13.76|16.75|13.87|16.83|13.95|16.52|13.64|0
1653635700000|2022-05-27 07:15:00|16.73|13.85|16.87|13.99|16.89|14.01|16.71|13.83|0
1653636000000|2022-05-27 07:20:00|16.88|14|16.79|13.91|16.88|14|16.77|13.89|0
1653636300000|2022-05-27 07:25:00|16.8|13.92|16.75|13.87|16.83|13.95|16.68|13.8|0
1653636600000|2022-05-27 07:30:00|16.74|13.86|16.74|13.86|16.82|13.94|16.68|13.8|0
1653636900000|2022-05-27 07:35:00|16.7|13.82|16.7|13.82|16.74|13.86|16.63|13.75|0
1653637200000|2022-05-27 07:40:00|16.71|13.83|16.73|13.85|16.81|13.93|16.69|13.81|0
1653637500000|2022-05-27 07:45:00|16.74|13.86|16.77|13.89|16.8|13.92|16.7|13.82|0
1653637800000|2022-05-27 07:50:00|16.76|13.88|16.63|13.75|16.77|13.89|16.61|13.73|0
1653638100000|2022-05-27 07:55:00|16.64|13.76|16.72|13.84|16.74|13.86|16.62|13.74|0
1653638400000|2022-05-27 08:00:00|16.73|13.85|16.72|13.84|16.79|13.91|16.71|13.83|0
1653638700000|2022-05-27 08:05:00|16.73|13.85|16.6|13.72|16.76|13.88|16.58|13.7|0
1653639000000|2022-05-27 08:10:00|16.61|13.73|16.56|13.68|16.7|13.82|16.53|13.65|0
1653639300000|2022-05-27 08:15:00|16.54|13.66|16.58|13.7|16.62|13.74|16.44|13.56|0
1653639600000|2022-05-27 08:20:00|16.57|13.69|16.41|13.53|16.58|13.7|16.4|13.52|0
1653639900000|2022-05-27 08:25:00|16.4|13.52|16.09|13.21|16.41|13.53|16.08|13.2|0
1653640200000|2022-05-27 08:30:00|16.07|13.19|15.97|13.09|16.07|13.19|15.93|13.05|0
1653640500000|2022-05-27 08:35:00|15.96|13.08|16.04|13.16|16.04|13.16|15.92|13.04|0
1653640800000|2022-05-27 08:40:00|16.03|13.15|16.06|13.18|16.08|13.2|15.97|13.09|0
1653641100000|2022-05-27 08:45:00|16.07|13.19|16.13|13.25|16.14|13.26|16.07|13.19|0
1653641400000|2022-05-27 08:50:00|16.12|13.24|16.09|13.21|16.18|13.3|16.09|13.21|0
1653641700000|2022-05-27 08:55:00|16.1|13.22|16|13.12|16.11|13.23|15.99|13.11|0
1653642000000|2022-05-27 09:00:00|15.99|13.11|16.16|13.28|16.17|13.29|15.98|13.1|0
1653642300000|2022-05-27 09:05:00|16.17|13.29|16.16|13.28|16.2|13.32|16.14|13.26|0
1653642600000|2022-05-27 09:10:00|16.17|13.29|16.22|13.34|16.23|13.35|16.16|13.28|0
1653642900000|2022-05-27 09:15:00|16.23|13.35|16.15|13.27|16.24|13.36|16.15|13.27|0
1653643200000|2022-05-27 09:20:00|16.16|13.28|16.15|13.27|16.18|13.3|16.13|13.25|0
1653643500000|2022-05-27 09:25:00|16.16|13.28|16.05|13.17|16.17|13.29|16.04|13.16|0
1653643800000|2022-05-27 09:30:00|16.06|13.18|16.05|13.17|16.11|13.23|16|13.12|0
1653644100000|2022-05-27 09:35:00|16.06|13.18|16|13.12|16.08|13.2|16|13.12|0
1653644400000|2022-05-27 09:40:00|16.01|13.13|15.97|13.09|16.01|13.13|15.93|13.05|0
1653644700000|2022-05-27 09:45:00|15.98|13.1|15.93|13.05|16.02|13.14|15.9|13.02|0
1653645000000|2022-05-27 09:50:00|15.91|13.03|15.82|12.95|15.91|13.03|15.82|12.95|0
1653645300000|2022-05-27 09:55:00|15.8|12.93|16.3|13.42|16.49|13.61|15.67|12.82|0
1653645600000|2022-05-27 10:00:00|16.29|13.41|16.44|13.56|16.54|13.66|16.29|13.41|0
1653645900000|2022-05-27 10:05:00|16.45|13.57|16.61|13.73|16.61|13.73|16.44|13.56|0
1653646200000|2022-05-27 10:10:00|16.6|13.72|16.49|13.61|16.6|13.72|16.47|13.59|0
1653646500000|2022-05-27 10:15:00|16.48|13.6|16.56|13.68|16.56|13.68|16.45|13.57|0
1653646800000|2022-05-27 10:20:00|16.57|13.69|16.53|13.65|16.61|13.73|16.52|13.64|0
1653647100000|2022-05-27 10:25:00|16.52|13.64|16.51|13.63|16.55|13.67|16.49|13.61|0
1653647400000|2022-05-27 10:30:00|16.5|13.62|16.54|13.66|16.57|13.69|16.48|13.6|0
1653647700000|2022-05-27 10:35:00|16.53|13.65|16.55|13.67|16.57|13.69|16.51|13.63|0
1653648000000|2022-05-27 10:40:00|16.56|13.68|16.53|13.65|16.56|13.68|16.48|13.6|0
1653648300000|2022-05-27 10:45:00|16.52|13.64|16.58|13.7|16.59|13.71|16.51|13.63|0
1653648600000|2022-05-27 10:50:00|16.57|13.69|16.43|13.55|16.64|13.76|16.42|13.54|0
1653648900000|2022-05-27 10:55:00|16.44|13.56|16.38|13.5|16.48|13.6|16.36|13.48|0
1653649200000|2022-05-27 11:00:00|16.42|13.54|16.52|13.64|16.52|13.64|16.41|13.53|0
1653649500000|2022-05-27 11:05:00|16.53|13.65|16.5|13.62|16.57|13.69|16.46|13.58|0
1653649800000|2022-05-27 11:10:00|16.51|13.63|16.48|13.6|16.55|13.67|16.45|13.57|0
1653650100000|2022-05-27 11:15:00|16.49|13.61|16.62|13.74|16.65|13.77|16.46|13.58|0
1653650400000|2022-05-27 11:20:00|16.61|13.73|16.67|13.79|16.71|13.83|16.59|13.71|0
1653650700000|2022-05-27 11:25:00|16.68|13.8|16.6|13.72|16.69|13.81|16.59|13.71|0
1653651000000|2022-05-27 11:30:00|16.61|13.73|16.65|13.77|16.71|13.83|16.6|13.72|0
1653651300000|2022-05-27 11:35:00|16.64|13.76|16.67|13.79|16.72|13.84|16.63|13.75|0
1653651600000|2022-05-27 11:40:00|16.68|13.8|16.58|13.7|16.68|13.8|16.54|13.66|0
1653651900000|2022-05-27 11:45:00|16.57|13.69|16.69|13.81|16.72|13.84|16.57|13.69|0
1653652200000|2022-05-27 11:50:00|16.71|13.83|16.1|13.22|16.89|14.01|16.05|13.17|0
1653652500000|2022-05-27 11:55:00|16.09|13.21|16.12|13.24|16.15|13.27|16.08|13.2|0
1653652800000|2022-05-27 12:00:00|16.11|13.23|15.96|13.08|16.16|13.28|15.96|13.08|0
1653653100000|2022-05-27 12:05:00|15.97|13.09|15.83|12.95|15.97|13.09|15.82|12.94|0
1653653400000|2022-05-27 12:10:00|15.82|12.94|15.85|12.97|15.86|12.98|15.77|12.9|0
1653653700000|2022-05-27 12:15:00|15.86|12.98|15.92|13.04|15.92|13.04|15.85|12.97|0
1653654000000|2022-05-27 12:20:00|15.91|13.03|15.85|12.97|15.93|13.05|15.8|12.93|0
1653654300000|2022-05-27 12:25:00|15.86|12.98|15.94|13.06|15.95|13.07|15.84|12.96|0
1653654600000|2022-05-27 12:30:00|15.93|13.05|15.71|12.85|16.06|13.18|15.62|12.78|0
1653654900000|2022-05-27 12:35:00|15.67|12.82|15.31|12.53|15.72|12.86|15.29|12.51|0
1653655200000|2022-05-27 12:40:00|15.33|12.54|15.31|12.53|15.39|12.59|15.29|12.51|0
1653655500000|2022-05-27 12:45:00|15.3|12.52|15.95|13.07|16.48|13.6|15.01|12.28|0
1653655800000|2022-05-27 12:50:00|15.96|13.08|16.04|13.16|16.08|13.2|15.94|13.06|0
1653656100000|2022-05-27 12:55:00|16.03|13.15|16|13.12|16.09|13.21|16|13.12|0
1653656400000|2022-05-27 13:00:00|15.98|13.1|16.02|13.14|16.05|13.17|15.92|13.04|0
1653656700000|2022-05-27 13:05:00|16.03|13.15|15.99|13.11|16.03|13.15|15.93|13.05|0
1653657000000|2022-05-27 13:10:00|16|13.12|15.99|13.11|16.04|13.16|15.96|13.08|0
1653657300000|2022-05-27 13:15:00|15.98|13.1|16.1|13.22|16.11|13.23|15.95|13.07|0
1653657600000|2022-05-27 13:20:00|16.11|13.23|16.22|13.34|16.24|13.36|16.09|13.21|0
1653657900000|2022-05-27 13:25:00|16.21|13.33|16.12|13.24|16.21|13.33|16.1|13.22|0
1653658200000|2022-05-27 13:30:00|16.14|13.26|15.84|12.96|16.16|13.28|15.7|12.85|0
1653658500000|2022-05-27 13:35:00|15.85|12.97|15.43|12.62|15.85|12.97|15.41|12.61|0
1653658800000|2022-05-27 13:40:00|15.42|12.65|15.55|12.72|15.62|12.78|15.27|12.49|0
1653659100000|2022-05-27 13:45:00|15.56|12.73|15.45|12.64|15.96|13.08|15.37|12.58|0
1653659400000|2022-05-27 13:50:00|15.42|12.62|15.25|12.48|15.56|12.73|15.22|12.46|0
1653659700000|2022-05-27 13:55:00|15.24|12.47|15.25|12.48|15.28|12.5|15.07|12.33|0
1653660000000|2022-05-27 14:00:00|15.24|12.47|15.1|12.36|15.37|12.57|15.07|12.33|0
1653660300000|2022-05-27 14:05:00|15.09|12.35|15.18|12.42|15.32|12.54|15.08|12.34|0
1653660600000|2022-05-27 14:10:00|15.15|12.39|15.05|12.32|15.2|12.44|15.02|12.29|0
1653660900000|2022-05-27 14:15:00|15.06|12.3|15.39|12.59|16.02|13.14|14.94|12.22|0
1653661200000|2022-05-27 14:20:00|15.38|12.6|15.28|12.5|15.4|12.6|15.2|12.44|0
1653661500000|2022-05-27 14:25:00|15.29|12.51|14.81|12.12|15.39|12.59|14.32|11.72|0
1653661800000|2022-05-27 14:30:00|14.75|12.07|14.75|12.07|14.78|12.1|14.65|11.99|0
1653662100000|2022-05-27 14:35:00|14.77|12.08|14.79|12.1|14.8|12.11|14.66|11.99|0
1653662400000|2022-05-27 14:40:00|14.76|12.08|15.22|12.45|15.25|12.48|14.76|12.08|0
1653662700000|2022-05-27 14:45:00|15.23|12.46|15.19|12.43|15.37|12.57|15.18|12.42|0
1653663000000|2022-05-27 14:50:00|15.18|12.42|15.2|12.44|15.27|12.49|15.15|12.39|0
1653663300000|2022-05-27 14:55:00|15.19|12.43|14.89|12.18|15.4|12.6|14.86|12.16|0
1653663600000|2022-05-27 15:00:00|14.87|12.17|14.94|12.23|15.05|12.31|14.82|12.13|0
1653663900000|2022-05-27 15:05:00|14.96|12.22|14.76|12.08|14.99|12.26|14.76|12.08|0
1653664200000|2022-05-27 15:10:00|14.75|12.07|14.61|11.95|14.8|12.11|14.6|11.95|0
1653664500000|2022-05-27 15:15:00|14.63|11.97|14.55|11.9|14.66|12|14.49|11.85|0
1653664800000|2022-05-27 15:20:00|14.54|11.89|14.53|11.89|14.59|11.94|14.47|11.84|0
1653665100000|2022-05-27 15:25:00|14.54|11.88|14.58|11.93|14.66|12|14.52|11.88|0
1653956400000|2022-05-31 00:20:00|13.38|11.98|13.45|12.05|13.48|12.08|13.38|11.98|0
1653956700000|2022-05-31 00:25:00|13.44|12.04|13.53|12.13|13.55|12.15|13.44|12.04|0
1653957000000|2022-05-31 00:30:00|13.55|12.15|13.68|12.28|13.72|12.32|13.53|12.13|0
1653969600000|2022-05-31 04:00:00|13.79|11.99|13.79|11.99|13.8|12|13.79|11.99|0
1653969900000|2022-05-31 04:05:00|13.78|11.98|13.74|11.94|13.79|11.99|13.71|11.91|0
1653970200000|2022-05-31 04:10:00|13.73|11.93|13.76|11.96|13.77|11.97|13.73|11.93|0
1653970500000|2022-05-31 04:15:00|13.75|11.95|13.78|11.98|13.79|11.99|13.75|11.95|0
1653970800000|2022-05-31 04:20:00|13.79|11.99|13.84|12.04|13.85|12.05|13.78|11.98|0
1653971100000|2022-05-31 04:25:00|13.85|12.05|13.78|11.98|13.85|12.05|13.78|11.98|0
1653971400000|2022-05-31 04:30:00|13.77|11.97|13.78|11.98|13.81|12.01|13.73|11.93|0
1653971700000|2022-05-31 04:35:00|13.77|11.97|13.78|11.98|13.81|12.01|13.75|11.95|0
1653972000000|2022-05-31 04:40:00|13.77|11.97|13.77|11.97|13.81|12.01|13.76|11.96|0
1653972300000|2022-05-31 04:45:00|13.78|11.98|13.76|11.96|13.79|11.99|13.75|11.95|0
1653972600000|2022-05-31 04:50:00|13.75|11.95|13.73|11.93|13.76|11.96|13.71|11.91|0
1653972900000|2022-05-31 04:55:00|13.74|11.94|13.74|11.94|13.77|11.97|13.72|11.92|0
1653973200000|2022-05-31 05:00:00|13.73|11.93|13.73|11.93|13.76|11.96|13.69|11.89|0
1653973500000|2022-05-31 05:05:00|13.72|11.92|13.75|11.95|13.76|11.96|13.7|11.9|0
1653973800000|2022-05-31 05:10:00|13.74|11.94|13.73|11.93|13.79|11.99|13.71|11.91|0
1653974100000|2022-05-31 05:15:00|13.74|11.94|13.74|11.94|13.75|11.95|13.71|11.91|0
1653974400000|2022-05-31 05:20:00|13.75|11.95|13.68|11.88|13.77|11.97|13.67|11.87|0
1653974700000|2022-05-31 05:25:00|13.69|11.89|13.65|11.85|13.72|11.92|13.65|11.85|0
1653975000000|2022-05-31 05:30:00|13.66|11.86|13.64|11.84|13.66|11.86|13.62|11.82|0
1653975300000|2022-05-31 05:35:00|13.63|11.83|13.73|11.93|13.75|11.95|13.62|11.82|0
1653975600000|2022-05-31 05:40:00|13.75|11.95|13.76|11.96|13.77|11.97|13.71|11.91|0
1653975900000|2022-05-31 05:45:00|13.77|11.97|13.78|11.98|13.79|11.99|13.76|11.96|0
1653976200000|2022-05-31 05:50:00|13.77|11.97|13.83|12.03|13.85|12.05|13.73|11.93|0
1653976500000|2022-05-31 05:55:00|13.82|12.02|13.81|12.01|13.82|12.02|13.69|11.89|0
1653976800000|2022-05-31 06:00:00|13.82|12.02|13.88|12.08|13.88|12.08|13.77|11.97|0
1653977100000|2022-05-31 06:05:00|13.87|12.07|13.93|12.13|13.97|12.17|13.79|11.99|0
1653977400000|2022-05-31 06:10:00|13.94|12.14|13.97|12.17|14.01|12.21|13.92|12.12|0
1653977700000|2022-05-31 06:15:00|13.96|12.16|14.05|12.25|14.17|12.37|13.95|12.15|0
1653978000000|2022-05-31 06:20:00|14.07|12.27|14|12.2|14.08|12.28|13.99|12.19|0
1653978300000|2022-05-31 06:25:00|13.98|12.18|13.9|12.1|14|12.2|13.89|12.09|0
1653978600000|2022-05-31 06:30:00|13.89|12.09|13.89|12.09|13.92|12.12|13.87|12.07|0
1653978900000|2022-05-31 06:35:00|13.88|12.08|14|12.2|14.01|12.21|13.88|12.08|0
1653979200000|2022-05-31 06:40:00|13.99|12.19|14.17|12.37|14.17|12.37|13.96|12.16|0
1653979500000|2022-05-31 06:45:00|14.16|12.36|14.35|12.55|14.37|12.57|14.14|12.34|0
1653979800000|2022-05-31 06:50:00|14.34|12.54|14.3|12.5|14.4|12.6|14.25|12.45|0
1653980100000|2022-05-31 06:55:00|14.29|12.49|14.24|12.44|14.32|12.52|14.19|12.39|0
1653980400000|2022-05-31 07:00:00|14.26|12.46|14.29|12.49|14.37|12.57|14.18|12.38|0
1653980700000|2022-05-31 07:05:00|14.07|12.67|13.81|12.41|14.3|12.9|13.64|12.24|0
1653981000000|2022-05-31 07:10:00|13.82|12.42|13.88|12.48|13.96|12.56|13.79|12.39|0
1653981300000|2022-05-31 07:15:00|13.87|12.47|14.05|12.65|14.06|12.66|13.84|12.44|0
1653981600000|2022-05-31 07:20:00|14.06|12.66|13.94|12.54|14.09|12.69|13.94|12.54|0
1653981900000|2022-05-31 07:25:00|13.93|12.53|13.97|12.57|14.01|12.61|13.88|12.48|0
1653982200000|2022-05-31 07:30:00|13.99|12.59|13.96|12.56|14.07|12.67|13.89|12.49|0
1653982500000|2022-05-31 07:35:00|13.97|12.57|14.09|12.69|14.12|12.72|13.92|12.52|0
1653982800000|2022-05-31 07:40:00|14.1|12.7|14|12.6|14.16|12.76|14|12.6|0
1653983100000|2022-05-31 07:45:00|14.01|12.61|14.15|12.75|14.15|12.75|14.01|12.61|0
1653983400000|2022-05-31 07:50:00|14.14|12.74|14.1|12.7|14.15|12.75|14.06|12.66|0
1653983700000|2022-05-31 07:55:00|14.09|12.69|14|12.6|14.09|12.69|13.96|12.56|0
1653984000000|2022-05-31 08:00:00|13.98|12.58|13.72|12.32|14|12.6|13.71|12.31|0
1653984300000|2022-05-31 08:05:00|13.71|12.31|13.69|12.29|13.78|12.38|13.69|12.29|0
1653984600000|2022-05-31 08:10:00|13.71|12.31|13.73|12.33|13.77|12.37|13.68|12.28|0
1653984900000|2022-05-31 08:15:00|13.72|12.32|13.49|12.09|13.73|12.33|13.45|12.05|0
1653985200000|2022-05-31 08:20:00|13.47|12.07|13.42|12.02|13.51|12.11|13.39|11.99|0
1653985500000|2022-05-31 08:25:00|13.43|12.03|13.35|11.95|13.48|12.08|13.32|11.92|0
1653985800000|2022-05-31 08:30:00|13.34|11.94|13.37|11.97|13.42|12.02|13.33|11.93|0
1653986100000|2022-05-31 08:35:00|13.38|11.98|13.34|11.94|13.45|12.05|13.33|11.93|0
1653986400000|2022-05-31 08:40:00|13.33|11.93|13.28|11.88|13.34|11.94|13.2|11.8|0
1653986700000|2022-05-31 08:45:00|13.29|11.89|13.38|11.98|13.42|12.02|13.26|11.86|0
1653987000000|2022-05-31 08:50:00|13.37|11.97|13.4|12|13.41|12.01|13.33|11.93|0
1653987300000|2022-05-31 08:55:00|13.39|11.99|13.46|12.06|13.51|12.11|13.34|11.94|0
1653987600000|2022-05-31 09:00:00|13.45|12.05|13.69|12.29|13.75|12.35|13.45|12.05|0
1653987900000|2022-05-31 09:05:00|13.7|12.3|13.82|12.42|13.82|12.42|13.69|12.29|0
1653988200000|2022-05-31 09:10:00|13.81|12.41|13.94|12.54|13.95|12.55|13.79|12.39|0
1653988500000|2022-05-31 09:15:00|13.93|12.53|13.92|12.52|14|12.6|13.89|12.49|0
1653988800000|2022-05-31 09:20:00|13.93|12.53|14.12|12.72|14.12|12.72|13.78|12.38|0
1653989100000|2022-05-31 09:25:00|14.13|12.73|13.96|12.56|14.13|12.73|13.95|12.55|0
1653989400000|2022-05-31 09:30:00|13.95|12.55|14.09|12.69|14.11|12.71|13.9|12.5|0
1653989700000|2022-05-31 09:35:00|14.1|12.7|14.36|12.96|14.38|12.98|14.08|12.68|0
1653990000000|2022-05-31 09:40:00|14.33|12.93|14.45|13.05|14.53|13.13|14.3|12.9|0
1653990300000|2022-05-31 09:45:00|14.46|13.06|14.37|12.97|14.46|13.06|14.26|12.86|0
1653990600000|2022-05-31 09:50:00|14.38|12.98|14.36|12.96|14.42|13.02|14.32|12.92|0
1653990900000|2022-05-31 09:55:00|14.37|12.97|14.3|12.9|14.38|12.98|14.27|12.87|0
1653991200000|2022-05-31 10:00:00|14.31|12.91|14.42|13.02|14.47|13.07|14.29|12.89|0
1653991500000|2022-05-31 10:05:00|14.41|13.01|14.35|12.95|14.53|13.13|14.35|12.95|0
1653991800000|2022-05-31 10:10:00|14.37|12.97|14.33|12.93|14.4|13|14.28|12.88|0
1653992100000|2022-05-31 10:15:00|14.34|12.94|14.34|12.94|14.35|12.95|14.25|12.85|0
1653992400000|2022-05-31 10:20:00|14.35|12.95|14.32|12.92|14.42|13.02|14.3|12.9|0
1653992700000|2022-05-31 10:25:00|14.33|12.93|14.3|12.9|14.37|12.97|14.26|12.86|0
1653993000000|2022-05-31 10:30:00|14.29|12.89|14.33|12.93|14.38|12.98|14.26|12.86|0
1653993300000|2022-05-31 10:35:00|14.32|12.92|13.66|12.26|14.32|12.92|13.66|12.26|0
1653993600000|2022-05-31 10:40:00|13.67|12.27|13.48|12.08|13.69|12.29|13.46|12.06|0
1653993900000|2022-05-31 10:45:00|13.47|12.07|13.87|12.47|13.91|12.51|13.42|12.02|0
1653994200000|2022-05-31 10:50:00|13.86|12.46|13.95|12.55|14|12.6|13.84|12.44|0
1653994500000|2022-05-31 10:55:00|13.94|12.54|13.95|12.55|13.97|12.57|13.87|12.47|0
1653994800000|2022-05-31 11:00:00|13.93|12.53|13.77|12.37|13.93|12.53|13.75|12.35|0
1653995100000|2022-05-31 11:05:00|13.76|12.36|13.64|12.24|13.78|12.38|13.63|12.23|0
1653995400000|2022-05-31 11:10:00|13.65|12.25|13.82|12.42|13.84|12.44|13.57|12.17|0
1653995700000|2022-05-31 11:15:00|13.83|12.43|13.89|12.49|13.93|12.53|13.83|12.43|0
1653996000000|2022-05-31 11:20:00|13.88|12.48|13.9|12.5|13.93|12.53|13.82|12.42|0
1653996300000|2022-05-31 11:25:00|13.91|12.51|13.95|12.55|13.97|12.57|13.9|12.5|0
1653996600000|2022-05-31 11:30:00|13.96|12.56|13.89|12.49|13.98|12.58|13.89|12.49|0
1653996900000|2022-05-31 11:35:00|13.91|12.51|13.83|12.43|13.91|12.51|13.76|12.36|0
1653997200000|2022-05-31 11:40:00|13.85|12.45|13.91|12.51|13.94|12.54|13.84|12.44|0
1653997500000|2022-05-31 11:45:00|13.9|12.5|13.93|12.53|13.93|12.53|13.88|12.48|0
1653997800000|2022-05-31 11:50:00|13.92|12.52|14.05|12.65|14.07|12.67|13.91|12.51|0
1653998100000|2022-05-31 11:55:00|14.04|12.64|13.91|12.51|14.06|12.66|13.9|12.5|0
1653998400000|2022-05-31 12:00:00|13.9|12.5|14.16|12.76|14.19|12.79|13.89|12.49|0
1653998700000|2022-05-31 12:05:00|14.17|12.77|14.2|12.8|14.24|12.84|14.15|12.75|0
1653999000000|2022-05-31 12:10:00|14.19|12.79|14.17|12.77|14.26|12.86|14.16|12.76|0
1653999300000|2022-05-31 12:15:00|14.18|12.78|14.11|12.71|14.26|12.86|14.08|12.68|0
1653999600000|2022-05-31 12:20:00|14.1|12.7|14.21|12.81|14.21|12.81|14.08|12.68|0
1653999900000|2022-05-31 12:25:00|14.2|12.8|14.16|12.76|14.29|12.89|14.13|12.73|0
1654000200000|2022-05-31 12:30:00|14.18|12.78|14.32|12.92|14.35|12.95|14.16|12.76|0
1654000500000|2022-05-31 12:35:00|14.31|12.91|13.85|12.45|14.35|12.95|13.81|12.41|0
1654000800000|2022-05-31 12:40:00|13.84|12.44|14.38|12.98|14.42|13.02|13.82|12.42|0
1654001100000|2022-05-31 12:45:00|14.37|12.97|14.23|12.83|14.42|13.02|14.23|12.83|0
1654001400000|2022-05-31 12:50:00|14.2|12.8|14.3|12.9|14.3|12.9|14.19|12.79|0
1654001700000|2022-05-31 12:55:00|14.29|12.89|14.38|12.98|14.39|12.99|14.22|12.82|0
1654002000000|2022-05-31 13:00:00|14.37|12.97|14.21|12.81|14.37|12.97|14.14|12.74|0
1654002300000|2022-05-31 13:05:00|14.2|12.8|14.14|12.74|14.21|12.81|14.11|12.71|0
1654002600000|2022-05-31 13:10:00|14.13|12.73|13.9|12.5|14.14|12.74|13.9|12.5|0
1654002900000|2022-05-31 13:15:00|13.89|12.49|13.99|12.59|14.04|12.64|13.89|12.49|0
1654003200000|2022-05-31 13:20:00|14|12.6|13.93|12.53|14.03|12.63|13.91|12.51|0
1654003500000|2022-05-31 13:25:00|13.94|12.54|13.86|12.46|13.94|12.54|13.74|12.34|0
1654003800000|2022-05-31 13:30:00|13.9|12.5|14.55|13.15|14.55|13.15|13.81|12.41|0
1654004100000|2022-05-31 13:35:00|14.58|13.18|14.78|13.37|14.78|13.37|13.69|12.29|0
1654004400000|2022-05-31 13:40:00|14.82|13.41|14.96|13.53|15.04|13.61|14.78|13.37|0
1654004700000|2022-05-31 13:45:00|14.88|13.46|14.93|13.51|14.93|13.51|14.64|13.24|0
1654005000000|2022-05-31 13:50:00|14.9|13.48|14.68|13.28|14.91|13.49|14.6|13.2|0
1654005300000|2022-05-31 13:55:00|14.67|13.27|14.67|13.27|14.71|13.31|14.31|12.91|0
1654005600000|2022-05-31 14:00:00|14.69|13.29|14.99|13.56|14.99|13.56|14.56|13.16|0
1654005900000|2022-05-31 14:05:00|14.98|13.55|15.09|13.66|15.09|13.66|14.78|13.37|0
1654006200000|2022-05-31 14:10:00|15.11|13.67|14.71|13.31|15.11|13.67|14.7|13.3|0
1654006500000|2022-05-31 14:15:00|14.7|13.3|14.47|13.07|14.71|13.31|14.47|13.07|0
1654006800000|2022-05-31 14:20:00|14.44|13.04|14.32|12.92|14.44|13.04|14.08|12.68|0
1654007100000|2022-05-31 14:25:00|14.33|12.93|14.18|12.78|14.46|13.06|13.92|12.52|0
1654007400000|2022-05-31 14:30:00|14.2|12.8|14.41|13.01|14.49|13.09|13.79|12.39|0
1654007700000|2022-05-31 14:35:00|14.43|13.03|14.44|13.04|14.55|13.15|14.31|12.91|0
1654008000000|2022-05-31 14:40:00|14.42|13.02|14.16|12.76|14.45|13.05|14.11|12.71|0
1654008300000|2022-05-31 14:45:00|14.15|12.75|14.28|12.88|14.31|12.91|14.02|12.62|0
1654008600000|2022-05-31 14:50:00|14.29|12.89|14.15|12.75|14.32|12.92|14.1|12.7|0
1654008900000|2022-05-31 14:55:00|14.13|12.73|14.19|12.79|14.31|12.91|14.09|12.69|0
1654009200000|2022-05-31 15:00:00|14.2|12.8|14.03|12.63|14.22|12.82|14|12.6|0
1654009500000|2022-05-31 15:05:00|14.02|12.62|14.32|12.92|14.48|13.08|13.98|12.58|0
1654009800000|2022-05-31 15:10:00|14.35|12.95|14.37|12.97|14.38|12.98|14.1|12.7|0
1654010100000|2022-05-31 15:15:00|14.4|13|14.39|12.99|14.41|13.01|14.28|12.88|0
1654010400000|2022-05-31 15:20:00|14.42|13.02|14.34|12.94|14.42|13.02|14.21|12.81|0
1654010700000|2022-05-31 15:25:00|14.32|12.92|14.17|12.77|14.4|13|14.17|12.77|0
1654011000000|2022-05-31 15:30:00|14.21|12.81|14.2|12.8|14.32|12.92|14.1|12.7|0
1654011300000|2022-05-31 15:35:00|14.23|12.83|13.88|12.48|14.25|12.85|13.88|12.48|0
1654011600000|2022-05-31 15:40:00|13.87|12.47|13.83|12.43|13.99|12.59|13.76|12.36|0
1654011900000|2022-05-31 15:45:00|13.81|12.41|13.62|12.22|13.82|12.42|13.6|12.2|0
1654012200000|2022-05-31 15:50:00|13.64|12.24|13.37|11.97|13.64|12.24|13.33|11.93|0
1654012500000|2022-05-31 15:55:00|13.36|11.96|13.26|11.86|13.37|11.97|13.17|11.77|0
1654012800000|2022-05-31 16:00:00|13.24|11.84|13.01|11.61|14.06|12.66|13.01|11.61|0
1654013100000|2022-05-31 16:05:00|13.03|11.63|13.2|11.8|13.2|11.8|13.02|11.62|0
1654013400000|2022-05-31 16:10:00|13.21|11.81|13.37|11.97|13.37|11.97|13.14|11.74|0
1654013700000|2022-05-31 16:15:00|13.38|11.98|13.43|12.03|13.57|12.17|13.33|11.93|0
1654014000000|2022-05-31 16:20:00|13.42|12.02|13.54|12.14|13.63|12.23|13.42|12.02|0
1654014300000|2022-05-31 16:25:00|13.55|12.15|13.38|11.98|13.55|12.15|13.38|11.98|0
1654014600000|2022-05-31 16:30:00|13.36|11.96|13.32|11.92|13.45|12.05|13.32|11.92|0
1654014900000|2022-05-31 16:35:00|13.31|11.91|13.1|11.7|13.32|11.92|13.09|11.69|0
1654015200000|2022-05-31 16:40:00|13.09|11.69|13.08|11.68|13.13|11.73|12.97|11.57|0
1654015500000|2022-05-31 16:45:00|13.07|11.67|13.09|11.69|13.16|11.76|12.99|11.59|0
1654015800000|2022-05-31 16:50:00|13.1|11.7|13|11.6|13.11|11.71|12.97|11.57|0
1654016100000|2022-05-31 16:55:00|12.99|11.59|13.1|11.7|13.13|11.73|12.94|11.54|0
1654016400000|2022-05-31 17:00:00|13.13|11.73|13.3|11.9|13.39|11.99|13.05|11.65|0
1654016700000|2022-05-31 17:05:00|13.28|11.88|13.01|11.61|13.29|11.89|12.97|11.57|0
1654017000000|2022-05-31 17:10:00|13.02|11.62|13.18|11.78|13.21|11.81|13.02|11.62|0
1654017300000|2022-05-31 17:15:00|13.19|11.79|13.42|12.02|13.5|12.1|13.19|11.79|0
1654017600000|2022-05-31 17:20:00|13.4|12|13.47|12.07|13.51|12.11|13.38|11.98|0
1654017900000|2022-05-31 17:25:00|13.49|12.09|13.46|12.06|13.57|12.17|13.36|11.96|0
1654018200000|2022-05-31 17:30:00|13.47|12.07|13.16|11.76|13.5|12.1|13.16|11.76|0
1654018500000|2022-05-31 17:35:00|13.17|11.77|13.24|11.84|13.32|11.92|13.09|11.69|0
1654018800000|2022-05-31 17:40:00|13.23|11.83|13.09|11.69|13.28|11.88|13.09|11.69|0
1654019100000|2022-05-31 17:45:00|13.07|11.67|13.15|11.75|13.22|11.82|13.04|11.64|0
1654019400000|2022-05-31 17:50:00|13.17|11.77|12.95|11.55|13.18|11.78|12.86|11.46|0
1654019700000|2022-05-31 17:55:00|12.94|11.54|12.76|11.36|12.96|11.56|12.75|11.35|0
1654020000000|2022-05-31 18:00:00|12.79|11.39|12.86|11.46|12.89|11.49|12.71|11.31|0
1654020300000|2022-05-31 18:05:00|12.9|11.5|12.87|11.47|13|11.6|12.84|11.44|0
1654020600000|2022-05-31 18:10:00|12.85|11.45|12.85|11.45|12.93|11.53|12.8|11.4|0
1654020900000|2022-05-31 18:15:00|12.86|11.46|12.79|11.39|12.9|11.5|12.78|11.38|0
1654021200000|2022-05-31 18:20:00|12.77|11.37|12.95|11.55|13.06|11.66|12.75|11.35|0
1654021500000|2022-05-31 18:25:00|12.96|11.56|13.01|11.61|13.13|11.73|12.94|11.54|0
1654021800000|2022-05-31 18:30:00|13.02|11.62|13.46|12.06|13.49|12.09|13.01|11.61|0
1654022100000|2022-05-31 18:35:00|13.45|12.05|13.42|12.02|13.51|12.11|13.34|11.94|0
1654022400000|2022-05-31 18:40:00|13.4|12|13.73|12.33|13.75|12.35|13.4|12|0
1654022700000|2022-05-31 18:45:00|13.76|12.36|13.99|12.59|14.13|12.73|13.76|12.36|0
1654023000000|2022-05-31 18:50:00|14.01|12.61|14.24|12.84|14.24|12.84|13.92|12.52|0
1654023300000|2022-05-31 18:55:00|14.25|12.85|14.11|12.71|14.39|12.99|14.05|12.65|0
1654023600000|2022-05-31 19:00:00|14.12|12.72|14.22|12.82|14.45|13.05|14.1|12.7|0
1654023900000|2022-05-31 19:05:00|14.27|12.87|13.97|12.57|14.36|12.96|13.95|12.55|0
1654024200000|2022-05-31 19:10:00|14|12.6|13.96|12.56|14.18|12.78|13.96|12.56|0
1654024500000|2022-05-31 19:15:00|13.92|12.52|13.96|12.56|13.99|12.59|13.66|12.26|0
1654024800000|2022-05-31 19:20:00|13.95|12.55|13.73|12.33|13.97|12.57|13.66|12.26|0
1654025100000|2022-05-31 19:25:00|13.75|12.35|13.52|12.12|13.83|12.43|13.5|12.1|0
1654025400000|2022-05-31 19:30:00|13.53|12.13|13.29|11.89|13.53|12.13|13.24|11.84|0
1654025700000|2022-05-31 19:35:00|13.3|11.9|13.38|11.98|13.45|12.05|13.27|11.87|0
1654026000000|2022-05-31 19:40:00|13.39|11.99|13.65|12.25|13.65|12.25|13.29|11.89|0
1654026300000|2022-05-31 19:45:00|13.67|12.27|13.65|12.25|13.74|12.34|13.5|12.1|0
1654026600000|2022-05-31 19:50:00|13.55|12.15|13.76|12.36|13.79|12.39|13.3|11.9|0
1654026900000|2022-05-31 19:55:00|13.78|12.38|13.87|12.47|14.11|12.71|13.78|12.38|0
1654027200000|2022-05-31 20:00:00|14.01|12.61|14.14|12.74|14.14|12.74|13.88|12.48|0
1654027500000|2022-05-31 20:05:00|14.15|12.75|14.14|12.74|14.24|12.84|14.1|12.7|0
1654027800000|2022-05-31 20:10:00|14.13|12.73|13.89|12.49|14.13|12.73|13.76|12.36|0
1654028100000|2022-05-31 20:15:00|14.08|12.28|14.07|12.27|14.15|12.35|14.06|12.26|0
1654028400000|2022-05-31 20:20:00|14.08|12.28|14.05|12.25|14.1|12.3|14.05|12.25|0
1654028700000|2022-05-31 20:25:00|14.04|12.24|14.02|12.22|14.17|12.37|14.02|12.22|0
1654029000000|2022-05-31 20:30:00|14.01|12.21|14.05|12.25|14.09|12.29|14.01|12.21|0
1654029300000|2022-05-31 20:35:00|14.06|12.26|14.02|12.22|14.08|12.28|14.02|12.22|0
1654029600000|2022-05-31 20:40:00|14.03|12.23|14.01|12.21|14.04|12.24|13.98|12.18|0
1654029900000|2022-05-31 20:45:00|14|12.2|13.96|12.16|14.05|12.25|13.96|12.16|0
1654030200000|2022-05-31 20:50:00|13.97|12.17|13.96|12.16|13.97|12.17|13.92|12.12|0
1654030500000|2022-05-31 20:55:00|13.97|12.17|13.97|12.17|14.01|12.21|13.95|12.15|0
1654030800000|2022-05-31 21:00:00|13.99|12.19|13.99|12.19|14|12.2|13.99|12.19|0
1654031100000|2022-05-31 21:05:00|14|12.2|14.01|12.21|14.01|12.21|14|12.2|0
1654031400000|2022-05-31 21:10:00|14|12.2|13.97|12.17|14|12.2|13.96|12.16|0
1654031700000|2022-05-31 21:15:00|13.96|12.16|13.96|12.16|13.98|12.18|13.95|12.15|0
1654032000000|2022-05-31 21:20:00|13.97|12.17|13.97|12.17|13.97|12.17|13.96|12.16|0
1654032300000|2022-05-31 21:25:00|13.96|12.16|13.95|12.15|13.97|12.17|13.94|12.14|0
1654032600000|2022-05-31 21:30:00|13.94|12.14|13.92|12.12|13.94|12.14|13.92|12.12|0
1654032900000|2022-05-31 21:35:00|13.91|12.11|13.91|12.11|13.91|12.11|13.91|12.11|0
1654033200000|2022-05-31 21:40:00|13.92|12.12|13.93|12.13|13.93|12.13|13.92|12.12|0
1654033500000|2022-05-31 21:45:00|13.94|12.14|13.93|12.13|13.94|12.14|13.93|12.13|0
1654033800000|2022-05-31 21:50:00|13.94|12.14|13.93|12.13|13.94|12.14|13.93|12.13|0
1654034100000|2022-05-31 21:55:00|13.94|12.14|13.92|12.12|13.94|12.14|13.91|12.11|0
1654034400000|2022-05-31 22:00:00|13.83|12.03|13.82|12.02|13.86|12.06|13.79|11.99|0
1654034700000|2022-05-31 22:05:00|13.81|12.01|13.8|12|13.83|12.03|13.78|11.98|0
1654035000000|2022-05-31 22:10:00|13.81|12.01|13.85|12.05|13.87|12.07|13.81|12.01|0
1654035300000|2022-05-31 22:15:00|13.84|12.04|13.89|12.09|13.89|12.09|13.8|12|0
1654035600000|2022-05-31 22:20:00|13.88|12.08|13.87|12.07|13.9|12.1|13.86|12.06|0
1654035900000|2022-05-31 22:25:00|13.86|12.06|13.84|12.04|13.93|12.13|13.84|12.04|0
1654036200000|2022-05-31 22:30:00|13.83|12.03|13.81|12.01|13.83|12.03|13.78|11.98|0
1654036500000|2022-05-31 22:35:00|13.8|12|13.7|11.9|13.8|12|13.7|11.9|0
1654036800000|2022-05-31 22:40:00|13.69|11.89|13.77|11.97|13.77|11.97|13.69|11.89|0
1654037100000|2022-05-31 22:45:00|13.76|11.96|13.66|11.86|13.77|11.97|13.64|11.84|0
1654037400000|2022-05-31 22:50:00|13.65|11.85|13.69|11.89|13.71|11.91|13.64|11.84|0
1654037700000|2022-05-31 22:55:00|13.67|11.87|13.62|11.82|13.69|11.89|13.6|11.8|0
1654038000000|2022-05-31 23:00:00|13.6|11.8|13.64|11.84|13.67|11.87|13.59|11.79|0
1654038300000|2022-05-31 23:05:00|13.66|11.86|13.69|11.89|13.71|11.91|13.63|11.83|0
1654038600000|2022-05-31 23:10:00|13.7|11.9|13.67|11.87|13.71|11.91|13.65|11.85|0
1654038900000|2022-05-31 23:15:00|13.68|11.88|13.69|11.89|13.71|11.91|13.65|11.85|0
1654039200000|2022-05-31 23:20:00|13.7|11.9|13.66|11.86|13.71|11.91|13.66|11.86|0
1654039500000|2022-05-31 23:25:00|13.65|11.85|13.6|11.8|13.66|11.86|13.6|11.8|0
1654039800000|2022-05-31 23:30:00|13.59|11.79|13.6|11.8|13.62|11.82|13.58|11.78|0
1654040100000|2022-05-31 23:35:00|13.61|11.81|13.69|11.89|13.69|11.89|13.6|11.8|0
1654040400000|2022-05-31 23:40:00|13.68|11.88|13.55|11.75|13.68|11.88|13.55|11.75|0
1654040700000|2022-05-31 23:45:00|13.54|11.74|13.49|11.69|13.55|11.75|13.48|11.68|0
1654041000000|2022-05-31 23:50:00|13.48|11.68|13.46|11.66|13.49|11.69|13.45|11.65|0
1654041300000|2022-05-31 23:55:00|13.45|11.65|13.45|11.65|13.49|11.69|13.43|11.63|0
1654041600000|2022-06-01 00:00:00|13.44|11.64|13.37|11.57|13.45|11.65|13.34|11.54|0
1654041900000|2022-06-01 00:05:00|13.36|11.56|13.35|11.55|13.37|11.57|13.32|11.52|0
1654042200000|2022-06-01 00:10:00|13.34|11.54|13.34|11.54|13.38|11.58|13.34|11.54|0
1654042500000|2022-06-01 00:15:00|13.33|11.53|13.39|11.59|13.41|11.61|13.32|11.52|0
1654042800000|2022-06-01 00:20:00|13.41|11.61|13.36|11.56|13.41|11.61|13.34|11.54|0
1654043100000|2022-06-01 00:25:00|13.37|11.57|13.36|11.56|13.37|11.57|13.32|11.52|0
1654043400000|2022-06-01 00:30:00|13.37|11.57|13.33|11.53|13.39|11.59|13.33|11.53|0
1654043700000|2022-06-01 00:35:00|13.34|11.54|13.39|11.59|13.42|11.62|13.34|11.54|0
1654044000000|2022-06-01 00:40:00|13.38|11.58|13.35|11.55|13.39|11.59|13.34|11.54|0
1654044300000|2022-06-01 00:45:00|13.34|11.54|13.35|11.55|13.38|11.58|13.34|11.54|0
1654044600000|2022-06-01 00:50:00|13.34|11.54|13.35|11.55|13.36|11.56|13.33|11.53|0
1654044900000|2022-06-01 00:55:00|13.34|11.54|13.38|11.58|13.39|11.59|13.34|11.54|0
1654045200000|2022-06-01 01:00:00|13.4|11.6|13.34|11.54|13.42|11.62|13.34|11.54|0
1654045500000|2022-06-01 01:05:00|13.33|11.53|13.31|11.51|13.36|11.56|13.31|11.51|0
1654045800000|2022-06-01 01:10:00|13.3|11.5|13.23|11.43|13.3|11.5|13.21|11.41|0
1654046100000|2022-06-01 01:15:00|13.21|11.41|13.2|11.4|13.24|11.44|13.17|11.37|0
1654046400000|2022-06-01 01:20:00|13.19|11.39|13.23|11.43|13.23|11.43|13.18|11.38|0
1654046700000|2022-06-01 01:25:00|13.22|11.42|13.23|11.43|13.25|11.45|13.22|11.42|0
1654047000000|2022-06-01 01:30:00|13.24|11.44|13.29|11.49|13.29|11.49|13.22|11.42|0
1654047300000|2022-06-01 01:35:00|13.3|11.5|13.23|11.43|13.35|11.55|13.21|11.41|0
1654047600000|2022-06-01 01:40:00|13.24|11.44|13.27|11.47|13.3|11.5|13.23|11.43|0
1654047900000|2022-06-01 01:45:00|13.26|11.46|13.26|11.46|13.28|11.48|13.21|11.41|0
1654048200000|2022-06-01 01:50:00|13.27|11.47|13.25|11.45|13.27|11.47|13.21|11.41|0
1654048500000|2022-06-01 01:55:00|13.24|11.44|13.26|11.46|13.27|11.47|13.23|11.43|0
1654048800000|2022-06-01 02:00:00|13.27|11.47|13.28|11.48|13.32|11.52|13.27|11.47|0
1654049100000|2022-06-01 02:05:00|13.29|11.49|13.32|11.52|13.36|11.56|13.27|11.47|0
1654049400000|2022-06-01 02:10:00|13.33|11.53|13.29|11.49|13.33|11.53|13.28|11.48|0
1654049700000|2022-06-01 02:15:00|13.28|11.48|13.28|11.48|13.3|11.5|13.26|11.46|0
1654050000000|2022-06-01 02:20:00|13.27|11.47|13.29|11.49|13.32|11.52|13.23|11.43|0
1654050300000|2022-06-01 02:25:00|13.3|11.5|13.32|11.52|13.33|11.53|13.28|11.48|0
1654050600000|2022-06-01 02:30:00|13.33|11.53|13.32|11.52|13.34|11.54|13.3|11.5|0
1654050900000|2022-06-01 02:35:00|13.33|11.53|13.29|11.49|13.34|11.54|13.28|11.48|0
1654051200000|2022-06-01 02:40:00|13.3|11.5|13.31|11.51|13.32|11.52|13.29|11.49|0
1654051500000|2022-06-01 02:45:00|13.3|11.5|13.34|11.54|13.34|11.54|13.3|11.5|0
1654051800000|2022-06-01 02:50:00|13.33|11.53|13.44|11.64|13.46|11.66|13.32|11.52|0
1654052100000|2022-06-01 02:55:00|13.43|11.63|13.47|11.67|13.49|11.69|13.42|11.62|0
1654052400000|2022-06-01 03:00:00|13.48|11.68|13.51|11.71|13.55|11.75|13.47|11.67|0
1654052700000|2022-06-01 03:05:00|13.5|11.7|13.56|11.76|13.57|11.77|13.5|11.7|0
1654053000000|2022-06-01 03:10:00|13.55|11.75|13.55|11.75|13.57|11.77|13.51|11.71|0
1654053300000|2022-06-01 03:15:00|13.56|11.76|13.51|11.71|13.56|11.76|13.51|11.71|0
1654053600000|2022-06-01 03:20:00|13.52|11.72|13.51|11.71|13.53|11.73|13.46|11.66|0
1654053900000|2022-06-01 03:25:00|13.5|11.7|13.49|11.69|13.51|11.71|13.46|11.66|0
1654054200000|2022-06-01 03:30:00|13.5|11.7|13.51|11.71|13.52|11.72|13.49|11.69|0
1654054500000|2022-06-01 03:35:00|13.52|11.72|13.52|11.72|13.55|11.75|13.51|11.71|0
1654054800000|2022-06-01 03:40:00|13.51|11.71|13.51|11.71|13.53|11.73|13.49|11.69|0
1654055100000|2022-06-01 03:45:00|13.5|11.7|13.43|11.63|13.51|11.71|13.43|11.63|0
1654055400000|2022-06-01 03:50:00|13.44|11.64|13.46|11.66|13.47|11.67|13.43|11.63|0
1654055700000|2022-06-01 03:55:00|13.45|11.65|13.46|11.66|13.47|11.67|13.45|11.65|0
1654056000000|2022-06-01 04:00:00|13.45|11.65|13.42|11.62|13.46|11.66|13.41|11.61|0
1654056300000|2022-06-01 04:05:00|13.41|11.61|13.63|11.83|13.64|11.84|13.39|11.59|0
1654056600000|2022-06-01 04:10:00|13.62|11.82|13.64|11.84|13.69|11.89|13.62|11.82|0
1654056900000|2022-06-01 04:15:00|13.65|11.85|13.64|11.84|13.68|11.88|13.64|11.84|0
1654057200000|2022-06-01 04:20:00|13.65|11.85|13.6|11.8|13.65|11.85|13.59|11.79|0
1654057500000|2022-06-01 04:25:00|13.61|11.81|13.56|11.76|13.62|11.82|13.55|11.75|0
1654057800000|2022-06-01 04:30:00|13.55|11.75|13.58|11.78|13.58|11.78|13.55|11.75|0
1654058100000|2022-06-01 04:35:00|13.59|11.79|13.5|11.7|13.6|11.8|13.5|11.7|0
1654058400000|2022-06-01 04:40:00|13.51|11.71|13.52|11.72|13.55|11.75|13.5|11.7|0
1654058700000|2022-06-01 04:45:00|13.51|11.71|13.53|11.73|13.55|11.75|13.49|11.69|0
1654059000000|2022-06-01 04:50:00|13.55|11.75|13.54|11.74|13.58|11.78|13.53|11.73|0
1654059300000|2022-06-01 04:55:00|13.53|11.73|13.42|11.62|13.53|11.73|13.41|11.61|0
1654059600000|2022-06-01 05:00:00|13.41|11.61|13.4|11.6|13.45|11.65|13.38|11.58|0
1654059900000|2022-06-01 05:05:00|13.39|11.59|13.37|11.57|13.39|11.59|13.3|11.5|0
1654060200000|2022-06-01 05:10:00|13.36|11.56|13.43|11.63|13.44|11.64|13.36|11.56|0
1654060500000|2022-06-01 05:15:00|13.42|11.62|13.5|11.7|13.52|11.72|13.4|11.6|0
1654060800000|2022-06-01 05:20:00|13.49|11.69|13.58|11.78|13.59|11.79|13.49|11.69|0
1654061100000|2022-06-01 05:25:00|13.57|11.77|13.58|11.78|13.6|11.8|13.55|11.75|0
1654061400000|2022-06-01 05:30:00|13.6|11.8|13.83|12.03|13.83|12.03|13.6|11.8|0
1654061700000|2022-06-01 05:35:00|13.82|12.02|13.78|11.98|13.82|12.02|13.75|11.95|0
1654062000000|2022-06-01 05:40:00|13.77|11.97|13.77|11.97|13.78|11.98|13.72|11.92|0
1654062300000|2022-06-01 05:45:00|13.76|11.96|13.91|12.11|13.91|12.11|13.74|11.94|0
1654062600000|2022-06-01 05:50:00|13.9|12.1|13.91|12.11|13.91|12.11|13.81|12.01|0
1654062900000|2022-06-01 05:55:00|13.89|12.09|13.81|12.01|13.92|12.12|13.81|12.01|0
1654063200000|2022-06-01 06:00:00|13.8|12|13.76|11.96|13.89|12.09|13.75|11.95|0
1654063500000|2022-06-01 06:05:00|13.75|11.95|13.62|11.82|13.76|11.96|13.62|11.82|0
1654063800000|2022-06-01 06:10:00|13.61|11.81|13.61|11.81|13.64|11.84|13.53|11.73|0
1654064100000|2022-06-01 06:15:00|13.62|11.82|13.69|11.89|13.69|11.89|13.57|11.77|0
1654064400000|2022-06-01 06:20:00|13.68|11.88|13.56|11.76|13.7|11.9|13.56|11.76|0
1654064700000|2022-06-01 06:25:00|13.57|11.77|13.65|11.85|13.66|11.86|13.56|11.76|0
1654065000000|2022-06-01 06:30:00|13.64|11.84|13.66|11.86|13.66|11.86|13.61|11.81|0
1654065300000|2022-06-01 06:35:00|13.67|11.87|13.65|11.85|13.75|11.95|13.62|11.82|0
1654065600000|2022-06-01 06:40:00|13.63|11.83|13.57|11.77|13.64|11.84|13.53|11.73|0
1654065900000|2022-06-01 06:45:00|13.58|11.78|13.47|11.67|13.6|11.8|13.47|11.67|0
1654066200000|2022-06-01 06:50:00|13.48|11.68|13.53|11.73|13.56|11.76|13.48|11.68|0
1654066500000|2022-06-01 06:55:00|13.52|11.72|13.49|11.69|13.54|11.74|13.48|11.68|0
1654066800000|2022-06-01 07:00:00|13.52|11.72|13.48|11.68|13.59|11.79|13.38|11.58|0
1654067100000|2022-06-01 07:05:00|13.28|11.88|13.33|11.93|13.37|11.97|13.15|11.75|0
1654067400000|2022-06-01 07:10:00|13.35|11.95|13.28|11.88|13.35|11.95|13.19|11.79|0
1654067700000|2022-06-01 07:15:00|13.27|11.87|13.26|11.86|13.32|11.92|13.22|11.82|0
1654068000000|2022-06-01 07:20:00|13.27|11.87|13.34|11.94|13.41|12.01|13.25|11.85|0
1654068300000|2022-06-01 07:25:00|13.36|11.96|13.3|11.9|13.39|11.99|13.25|11.85|0
1654068600000|2022-06-01 07:30:00|13.31|11.91|13.19|11.79|13.39|11.99|13.19|11.79|0
1654068900000|2022-06-01 07:35:00|13.2|11.8|13.24|11.84|13.24|11.84|13.15|11.75|0
1654069200000|2022-06-01 07:40:00|13.28|11.88|13.37|11.97|13.54|12.14|13.24|11.84|0
1654069500000|2022-06-01 07:45:00|13.36|11.96|13.33|11.93|13.42|12.02|13.3|11.9|0
1654069800000|2022-06-01 07:50:00|13.32|11.92|13.36|11.96|13.39|11.99|13.26|11.86|0
1654070100000|2022-06-01 07:55:00|13.37|11.97|13.33|11.93|13.37|11.97|13.24|11.84|0
1654070400000|2022-06-01 08:00:00|13.32|11.92|13.35|11.95|13.39|11.99|13.29|11.89|0
1654070700000|2022-06-01 08:05:00|13.33|11.93|13.55|12.15|13.68|12.28|13.33|11.93|0
1654071000000|2022-06-01 08:10:00|13.56|12.16|13.75|12.35|13.75|12.35|13.56|12.16|0
1654071300000|2022-06-01 08:15:00|13.73|12.33|13.71|12.31|13.73|12.33|13.65|12.25|0
1654071600000|2022-06-01 08:20:00|13.7|12.3|13.63|12.23|13.77|12.37|13.63|12.23|0
1654071900000|2022-06-01 08:25:00|13.62|12.22|13.59|12.19|13.66|12.26|13.57|12.17|0
1654072200000|2022-06-01 08:30:00|13.58|12.18|13.55|12.15|13.58|12.18|13.48|12.08|0
1654072500000|2022-06-01 08:35:00|13.54|12.14|13.6|12.2|13.63|12.23|13.5|12.1|0
1654072800000|2022-06-01 08:40:00|13.58|12.18|13.59|12.19|13.67|12.27|13.54|12.14|0
1654073100000|2022-06-01 08:45:00|13.56|12.16|13.43|12.03|13.58|12.18|13.43|12.03|0
1654073400000|2022-06-01 08:50:00|13.44|12.04|13.47|12.07|13.48|12.08|13.43|12.03|0
1654073700000|2022-06-01 08:55:00|13.46|12.06|13.55|12.15|13.55|12.15|13.46|12.06|0
1654074000000|2022-06-01 09:00:00|13.52|12.12|13.51|12.11|13.54|12.14|13.43|12.03|0
1654074300000|2022-06-01 09:05:00|13.49|12.09|13.42|12.02|13.5|12.1|13.37|11.97|0
1654074600000|2022-06-01 09:10:00|13.43|12.03|13.44|12.04|13.46|12.06|13.42|12.02|0
1654074900000|2022-06-01 09:15:00|13.43|12.03|13.43|12.03|13.44|12.04|13.39|11.99|0
1654075200000|2022-06-01 09:20:00|13.42|12.02|13.35|11.95|13.46|12.06|13.31|11.91|0
1654075500000|2022-06-01 09:25:00|13.36|11.96|13.33|11.93|13.36|11.96|13.3|11.9|0
1654075800000|2022-06-01 09:30:00|13.31|11.91|13.28|11.88|13.33|11.93|13.28|11.88|0
1654076100000|2022-06-01 09:35:00|13.26|11.86|13.34|11.94|13.34|11.94|13.26|11.86|0
1654076400000|2022-06-01 09:40:00|13.35|11.95|13.34|11.94|13.38|11.98|13.34|11.94|0
1654076700000|2022-06-01 09:45:00|13.35|11.95|13.41|12.01|13.42|12.02|13.34|11.94|0
1654077000000|2022-06-01 09:50:00|13.42|12.02|13.38|11.98|13.45|12.05|13.38|11.98|0
1654077300000|2022-06-01 09:55:00|13.39|11.99|13.45|12.05|13.46|12.06|13.38|11.98|0
1654077600000|2022-06-01 10:00:00|13.46|12.06|13.45|12.05|13.48|12.08|13.41|12.01|0
1654077900000|2022-06-01 10:05:00|13.44|12.04|13.52|12.12|13.56|12.16|13.42|12.02|0
1654078200000|2022-06-01 10:10:00|13.51|12.11|13.53|12.13|13.57|12.17|13.5|12.1|0
1654078500000|2022-06-01 10:15:00|13.55|12.15|13.5|12.1|13.57|12.17|13.47|12.07|0
1654078800000|2022-06-01 10:20:00|13.49|12.09|13.56|12.16|13.61|12.21|13.49|12.09|0
1654079100000|2022-06-01 10:25:00|13.55|12.15|13.58|12.18|13.63|12.23|13.55|12.15|0
1654079400000|2022-06-01 10:30:00|13.59|12.19|13.53|12.13|13.59|12.19|13.47|12.07|0
1654079700000|2022-06-01 10:35:00|13.54|12.14|13.63|12.23|13.64|12.24|13.49|12.09|0
1654080000000|2022-06-01 10:40:00|13.62|12.22|13.5|12.1|13.62|12.22|13.49|12.09|0
1654080300000|2022-06-01 10:45:00|13.49|12.09|13.58|12.18|13.58|12.18|13.49|12.09|0
1654080600000|2022-06-01 10:50:00|13.57|12.17|13.66|12.26|13.66|12.26|13.57|12.17|0
1654080900000|2022-06-01 10:55:00|13.65|12.25|13.6|12.2|13.71|12.31|13.56|12.16|0
1654081200000|2022-06-01 11:00:00|13.61|12.21|13.49|12.09|13.61|12.21|13.48|12.08|0
1654081500000|2022-06-01 11:05:00|13.48|12.08|13.37|11.97|13.5|12.1|13.3|11.9|0
1654081800000|2022-06-01 11:10:00|13.38|11.98|13.37|11.97|13.42|12.02|13.33|11.93|0
1654082100000|2022-06-01 11:15:00|13.36|11.96|13.43|12.03|13.43|12.03|13.36|11.96|0
1654082400000|2022-06-01 11:20:00|13.42|12.02|13.43|12.03|13.48|12.08|13.4|12|0
1654082700000|2022-06-01 11:25:00|13.42|12.02|13.39|11.99|13.43|12.03|13.39|11.99|0
1654083000000|2022-06-01 11:30:00|13.38|11.98|13.36|11.96|13.47|12.07|13.27|11.87|0
1654083300000|2022-06-01 11:35:00|13.37|11.97|13.32|11.92|13.37|11.97|13.25|11.85|0
1654083600000|2022-06-01 11:40:00|13.33|11.93|13.41|12.01|13.42|12.02|13.31|11.91|0
1654083900000|2022-06-01 11:45:00|13.43|12.03|13.31|11.91|13.43|12.03|13.21|11.81|0
1654084200000|2022-06-01 11:50:00|13.3|11.9|13.35|11.95|13.39|11.99|13.3|11.9|0
1654084500000|2022-06-01 11:55:00|13.34|11.94|13.16|11.76|13.35|11.95|13.16|11.76|0
1654084800000|2022-06-01 12:00:00|13.15|11.75|13.13|11.73|13.2|11.8|13.07|11.67|0
1654085100000|2022-06-01 12:05:00|13.12|11.72|13.15|11.75|13.17|11.77|13.06|11.66|0
1654085400000|2022-06-01 12:10:00|13.16|11.76|13.14|11.74|13.16|11.76|13.09|11.69|0
1654085700000|2022-06-01 12:15:00|13.13|11.73|13.2|11.8|13.2|11.8|13.1|11.7|0
1654086000000|2022-06-01 12:20:00|13.21|11.81|13.03|11.63|13.21|11.81|13.02|11.62|0
1654086300000|2022-06-01 12:25:00|13.04|11.64|12.98|11.58|13.06|11.66|12.92|11.52|0
1654086600000|2022-06-01 12:30:00|12.97|11.57|12.95|11.55|13.05|11.65|12.95|11.55|0
1654086900000|2022-06-01 12:35:00|12.94|11.54|12.95|11.55|12.99|11.59|12.93|11.53|0
1654087200000|2022-06-01 12:40:00|12.96|11.56|12.9|11.5|13.01|11.61|12.88|11.48|0
1654087500000|2022-06-01 12:45:00|12.89|11.49|12.98|11.58|13.01|11.61|12.89|11.49|0
1654087800000|2022-06-01 12:50:00|12.99|11.59|12.95|11.55|13|11.6|12.93|11.53|0
1654088100000|2022-06-01 12:55:00|12.94|11.54|13.05|11.65|13.05|11.65|12.91|11.51|0
1654088400000|2022-06-01 13:00:00|13.02|11.62|13.06|11.66|13.12|11.72|12.98|11.58|0
1654088700000|2022-06-01 13:05:00|13.07|11.67|12.93|11.53|13.08|11.68|12.93|11.53|0
1654089000000|2022-06-01 13:10:00|12.94|11.54|12.91|11.51|12.96|11.56|12.83|11.43|0
1654089300000|2022-06-01 13:15:00|12.9|11.5|12.82|11.42|12.97|11.57|12.81|11.41|0
1654089600000|2022-06-01 13:20:00|12.84|11.44|12.85|11.45|12.94|11.54|12.83|11.43|0
1654089900000|2022-06-01 13:25:00|12.82|11.42|12.83|11.43|12.87|11.47|12.82|11.42|0
1654090200000|2022-06-01 13:30:00|12.84|11.44|12.6|11.2|13.43|12.03|12.49|11.09|0
1654090500000|2022-06-01 13:35:00|12.57|11.17|12.86|11.46|12.87|11.47|12.42|11.02|0
1654090800000|2022-06-01 13:40:00|12.85|11.45|12.61|11.21|12.91|11.51|12.32|10.92|0
1654091100000|2022-06-01 13:45:00|12.56|11.16|12.75|11.35|12.85|11.45|12.5|11.1|0
1654091400000|2022-06-01 13:50:00|12.72|11.32|12.5|11.1|12.79|11.39|12.48|11.08|0
1654091700000|2022-06-01 13:55:00|12.47|11.07|12.59|11.19|12.67|11.27|12.43|11.03|0
1654092000000|2022-06-01 14:00:00|12.54|11.14|12.8|11.4|12.98|11.58|12.49|11.09|0
1654092300000|2022-06-01 14:05:00|12.84|11.44|13.26|11.86|13.37|11.97|12.81|11.41|0
1654092600000|2022-06-01 14:10:00|13.27|11.87|12.88|11.48|13.48|12.08|12.53|11.13|0
1654092900000|2022-06-01 14:15:00|12.91|11.51|13.26|11.86|13.27|11.87|12.91|11.51|0
1654093200000|2022-06-01 14:20:00|13.27|11.87|13.07|11.67|13.27|11.87|12.62|11.22|0
1654093500000|2022-06-01 14:25:00|13.08|11.68|13.22|11.82|13.24|11.84|12.97|11.57|0
1654093800000|2022-06-01 14:30:00|13.23|11.83|13.4|12|13.43|12.03|13.03|11.63|0
1654094100000|2022-06-01 14:35:00|13.43|12.03|13.37|11.97|13.6|12.2|13.34|11.94|0
1654094400000|2022-06-01 14:40:00|13.38|11.98|13.28|11.88|13.42|12.02|13.21|11.81|0
1654094700000|2022-06-01 14:45:00|13.27|11.87|13.45|12.05|13.45|12.05|13.23|11.83|0
1654095000000|2022-06-01 14:50:00|13.43|12.03|13.08|11.68|13.47|12.07|13.06|11.66|0
1654095300000|2022-06-01 14:55:00|13.09|11.69|13.07|11.67|13.17|11.77|13.01|11.61|0
1654095600000|2022-06-01 15:00:00|13.11|11.71|13.32|11.92|13.44|12.04|13.09|11.69|0
1654095900000|2022-06-01 15:05:00|13.33|11.93|13.47|12.07|13.47|12.07|13.22|11.82|0
1654096200000|2022-06-01 15:10:00|13.45|12.05|13.38|11.98|13.47|12.07|13.23|11.83|0
1654096500000|2022-06-01 15:15:00|13.39|11.99|13.51|12.11|13.66|12.26|13.34|11.94|0
1654096800000|2022-06-01 15:20:00|13.55|12.15|13.76|12.36|13.83|12.43|13.55|12.15|0
1654097100000|2022-06-01 15:25:00|13.77|12.37|13.36|11.96|13.81|12.41|13.08|11.68|0
1654097400000|2022-06-01 15:30:00|13.37|11.97|13.44|12.04|13.5|12.1|13.27|11.87|0
1654097700000|2022-06-01 15:35:00|13.42|12.02|13.46|12.06|13.6|12.2|13.38|11.98|0
1654098000000|2022-06-01 15:40:00|13.51|12.11|13.73|12.33|13.73|12.33|13.5|12.1|0
1654098300000|2022-06-01 15:45:00|13.75|12.35|13.71|12.31|13.77|12.37|13.26|11.86|0
1654098600000|2022-06-01 15:50:00|13.72|12.32|13.73|12.33|13.88|12.48|13.68|12.28|0
1654098900000|2022-06-01 15:55:00|13.7|12.3|13.8|12.4|13.82|12.42|13.62|12.22|0
1654099200000|2022-06-01 16:00:00|13.81|12.41|13.89|12.49|13.95|12.55|13.77|12.37|0
1654099500000|2022-06-01 16:05:00|13.9|12.5|13.8|12.4|13.9|12.5|13.71|12.31|0
1654099800000|2022-06-01 16:10:00|13.82|12.42|13.77|12.37|13.99|12.59|13.77|12.37|0
1654100100000|2022-06-01 16:15:00|13.78|12.38|13.62|12.22|13.8|12.4|13.62|12.22|0
1654100400000|2022-06-01 16:20:00|13.61|12.21|13.58|12.18|13.65|12.25|13.53|12.13|0
1654100700000|2022-06-01 16:25:00|13.59|12.19|13.82|12.42|13.82|12.42|13.56|12.16|0
1654101000000|2022-06-01 16:30:00|13.84|12.44|13.59|12.19|13.84|12.44|13.53|12.13|0
1654101300000|2022-06-01 16:35:00|13.62|12.22|13.64|12.24|13.74|12.34|13.54|12.14|0
1654101600000|2022-06-01 16:40:00|13.66|12.26|13.78|12.38|13.79|12.39|13.55|12.15|0
1654101900000|2022-06-01 16:45:00|13.79|12.39|13.89|12.49|13.96|12.56|13.75|12.35|0
1654102200000|2022-06-01 16:50:00|13.88|12.48|13.73|12.33|14.01|12.61|13.73|12.33|0
1654102500000|2022-06-01 16:55:00|13.74|12.34|13.67|12.27|13.8|12.4|13.61|12.21|0
1654102800000|2022-06-01 17:00:00|13.69|12.29|13.69|12.29|13.73|12.33|13.54|12.14|0
1654103100000|2022-06-01 17:05:00|13.7|12.3|13.35|11.95|13.7|12.3|13.35|11.95|0
1654103400000|2022-06-01 17:10:00|13.33|11.93|13.49|12.09|13.5|12.1|13.27|11.87|0
1654103700000|2022-06-01 17:15:00|13.47|12.07|13.3|11.9|13.47|12.07|13.26|11.86|0
1654104000000|2022-06-01 17:20:00|13.29|11.89|13.34|11.94|13.39|11.99|13.16|11.76|0
1654104300000|2022-06-01 17:25:00|13.33|11.93|13.28|11.88|13.33|11.93|13.16|11.76|0
1654104600000|2022-06-01 17:30:00|13.29|11.89|12.86|11.46|13.32|11.92|12.73|11.33|0
1654104900000|2022-06-01 17:35:00|12.87|11.47|12.7|11.3|12.89|11.49|12.65|11.25|0
1654105200000|2022-06-01 17:40:00|12.71|11.31|12.67|11.27|12.76|11.36|12.63|11.23|0
1654105500000|2022-06-01 17:45:00|12.65|11.25|12.71|11.31|12.76|11.36|12.59|11.19|0
1654105800000|2022-06-01 17:50:00|12.73|11.33|12.89|11.49|12.91|11.51|12.66|11.26|0
1654106100000|2022-06-01 17:55:00|12.91|11.51|12.76|11.36|12.91|11.51|12.61|11.21|0
1654106400000|2022-06-01 18:00:00|12.77|11.37|12.58|11.18|12.79|11.39|12.56|11.16|0
1654106700000|2022-06-01 18:05:00|12.6|11.2|12.59|11.19|12.73|11.33|12.51|11.11|0
1654107000000|2022-06-01 18:10:00|12.6|11.2|12.62|11.22|12.74|11.34|12.57|11.17|0
1654107300000|2022-06-01 18:15:00|12.66|11.26|12.68|11.28|12.75|11.35|12.53|11.13|0
1654107600000|2022-06-01 18:20:00|12.66|11.26|12.29|10.89|12.73|11.33|12.28|10.88|0
1654107900000|2022-06-01 18:25:00|12.28|10.88|12.21|10.81|12.32|10.92|12.08|10.68|0
1654108200000|2022-06-01 18:30:00|12.19|10.79|12.15|10.75|12.21|10.81|12.12|10.72|0
1654108500000|2022-06-01 18:35:00|12.16|10.76|12.27|10.87|12.27|10.87|12.07|10.67|0
1654108800000|2022-06-01 18:40:00|12.28|10.88|12.05|10.65|12.29|10.89|12.02|10.62|0
1654109100000|2022-06-01 18:45:00|12.03|10.63|12.15|10.75|12.25|10.85|12.03|10.63|0
1654109400000|2022-06-01 18:50:00|12.17|10.77|12.34|10.94|12.36|10.96|12.16|10.76|0
1654109700000|2022-06-01 18:55:00|12.33|10.93|12.35|10.95|12.44|11.04|12.24|10.84|0
1654110000000|2022-06-01 19:00:00|12.32|10.92|12.41|11.01|12.52|11.12|12.26|10.86|0
1654110300000|2022-06-01 19:05:00|12.43|11.03|12.26|10.86|12.43|11.03|12.2|10.8|0
1654110600000|2022-06-01 19:10:00|12.29|10.89|12.08|10.68|12.32|10.92|12.04|10.64|0
1654110900000|2022-06-01 19:15:00|12.09|10.69|12.09|10.69|12.18|10.78|11.95|10.55|0
1654111200000|2022-06-01 19:20:00|12.08|10.68|12.08|10.68|12.14|10.74|11.98|10.58|0
1654111500000|2022-06-01 19:25:00|12.1|10.7|12.14|10.74|12.24|10.84|12.08|10.68|0
1654111800000|2022-06-01 19:30:00|12.17|10.77|12.66|11.26|13.42|12.02|11.97|10.57|0
1654112100000|2022-06-01 19:35:00|12.68|11.28|12.44|11.04|12.76|11.36|12.44|11.04|0
1654112400000|2022-06-01 19:40:00|12.43|11.03|12.54|11.14|12.54|11.14|12.34|10.94|0
1654112700000|2022-06-01 19:45:00|12.57|11.17|12.51|11.11|12.65|11.25|12.45|11.05|0
1654113000000|2022-06-01 19:50:00|12.4|11|12.91|11.51|12.93|11.53|12.4|11|0
1654113300000|2022-06-01 19:55:00|12.94|11.54|13.18|11.78|13.21|11.81|12.91|11.51|0
1654113600000|2022-06-01 20:00:00|13.17|11.77|13.18|11.78|13.23|11.83|13.08|11.68|0
1654113900000|2022-06-01 20:05:00|13.17|11.77|13.22|11.82|13.32|11.92|13.16|11.76|0
1654114200000|2022-06-01 20:10:00|13.21|11.81|13.17|11.77|13.27|11.87|13.17|11.77|0
1654114500000|2022-06-01 20:15:00|13.36|11.56|13.45|11.65|13.45|11.65|13.36|11.56|0
1654114800000|2022-06-01 20:20:00|13.46|11.66|13.42|11.62|13.49|11.69|13.42|11.62|0
1654115100000|2022-06-01 20:25:00|13.41|11.61|13.4|11.6|13.43|11.63|13.39|11.59|0
1654115400000|2022-06-01 20:30:00|13.41|11.61|13.44|11.64|13.45|11.65|13.37|11.57|0
1654115700000|2022-06-01 20:35:00|13.45|11.65|13.45|11.65|13.46|11.66|13.42|11.62|0
1654116000000|2022-06-01 20:40:00|13.46|11.66|13.49|11.69|13.5|11.7|13.46|11.66|0
1654116300000|2022-06-01 20:45:00|13.5|11.7|13.41|11.61|13.52|11.72|13.41|11.61|0
1654116600000|2022-06-01 20:50:00|13.43|11.63|13.49|11.69|13.49|11.69|13.39|11.59|0
1654116900000|2022-06-01 20:55:00|13.48|11.68|13.43|11.63|13.54|11.74|13.42|11.62|0
1654117200000|2022-06-01 21:00:00|13.42|11.62|13.45|11.65|13.45|11.65|13.4|11.6|0
1654117500000|2022-06-01 21:05:00|13.44|11.64|13.44|11.64|13.44|11.64|13.44|11.64|0
1654117800000|2022-06-01 21:10:00|13.45|11.65|13.45|11.65|13.45|11.65|13.44|11.64|0
1654118100000|2022-06-01 21:15:00|13.43|11.63|13.42|11.62|13.43|11.63|13.42|11.62|0
1654118400000|2022-06-01 21:20:00|13.41|11.61|13.41|11.61|13.41|11.61|13.41|11.61|0
1654118700000|2022-06-01 21:25:00|13.42|11.62|13.41|11.61|13.42|11.62|13.41|11.61|0
1654119000000|2022-06-01 21:30:00|13.42|11.62|13.42|11.62|13.43|11.63|13.42|11.62|0
1654119600000|2022-06-01 21:40:00|13.41|11.61|13.42|11.62|13.42|11.62|13.41|11.61|0
1654119900000|2022-06-01 21:45:00|13.43|11.63|13.44|11.64|13.44|11.64|13.43|11.63|0
1654120200000|2022-06-01 21:50:00|13.45|11.65|13.44|11.64|13.45|11.65|13.44|11.64|0
1654120500000|2022-06-01 21:55:00|13.43|11.63|13.42|11.62|13.44|11.64|13.41|11.61|0
1654120800000|2022-06-01 22:00:00|13.39|11.59|13.38|11.58|13.44|11.64|13.35|11.55|0
1654121100000|2022-06-01 22:05:00|13.37|11.57|13.43|11.63|13.44|11.64|13.37|11.57|0
1654121400000|2022-06-01 22:10:00|13.44|11.64|13.45|11.65|13.5|11.7|13.44|11.64|0
1654121700000|2022-06-01 22:15:00|13.44|11.64|13.38|11.58|13.44|11.64|13.34|11.54|0
1654122000000|2022-06-01 22:20:00|13.37|11.57|13.46|11.66|13.5|11.7|13.35|11.55|0
1654122300000|2022-06-01 22:25:00|13.45|11.65|13.49|11.69|13.49|11.69|13.44|11.64|0
1654122600000|2022-06-01 22:30:00|13.5|11.7|13.51|11.71|13.56|11.76|13.46|11.66|0
1654122900000|2022-06-01 22:35:00|13.49|11.69|13.56|11.76|13.57|11.77|13.49|11.69|0
1654123200000|2022-06-01 22:40:00|13.57|11.77|13.54|11.74|13.57|11.77|13.48|11.68|0
1654123500000|2022-06-01 22:45:00|13.53|11.73|13.6|11.8|13.62|11.82|13.51|11.71|0
1654123800000|2022-06-01 22:50:00|13.59|11.79|13.58|11.78|13.62|11.82|13.57|11.77|0
1654124100000|2022-06-01 22:55:00|13.57|11.77|13.61|11.81|13.62|11.82|13.57|11.77|0
1654124400000|2022-06-01 23:00:00|13.6|11.8|13.57|11.77|13.63|11.83|13.55|11.75|0
1654124700000|2022-06-01 23:05:00|13.58|11.78|13.6|11.8|13.61|11.81|13.57|11.77|0
1654125000000|2022-06-01 23:10:00|13.62|11.82|13.56|11.76|13.65|11.85|13.55|11.75|0
1654125300000|2022-06-01 23:15:00|13.55|11.75|13.57|11.77|13.6|11.8|13.54|11.74|0
1654125600000|2022-06-01 23:20:00|13.56|11.76|13.55|11.75|13.58|11.78|13.52|11.72|0
1654125900000|2022-06-01 23:25:00|13.54|11.74|13.52|11.72|13.55|11.75|13.51|11.71|0
1654126200000|2022-06-01 23:30:00|13.51|11.71|13.56|11.76|13.56|11.76|13.5|11.7|0
1654126500000|2022-06-01 23:35:00|13.57|11.77|13.58|11.78|13.59|11.79|13.55|11.75|0
1654126800000|2022-06-01 23:40:00|13.57|11.77|13.69|11.89|13.72|11.92|13.57|11.77|0
1654127100000|2022-06-01 23:45:00|13.71|11.91|13.68|11.88|13.73|11.93|13.68|11.88|0
1654127400000|2022-06-01 23:50:00|13.69|11.89|13.72|11.92|13.74|11.94|13.69|11.89|0
1654127700000|2022-06-01 23:55:00|13.7|11.9|13.69|11.89|13.74|11.94|13.68|11.88|0
1654128000000|2022-06-02 00:00:00|13.68|11.88|13.77|11.97|13.77|11.97|13.63|11.83|0
1654128300000|2022-06-02 00:05:00|13.76|11.96|13.67|11.87|13.81|12.01|13.66|11.86|0
1654128600000|2022-06-02 00:10:00|13.66|11.86|13.58|11.78|13.7|11.9|13.55|11.75|0
1654128900000|2022-06-02 00:15:00|13.57|11.77|12.9|11.1|13.58|11.78|12.9|11.1|0
1654129200000|2022-06-02 00:20:00|12.89|11.09|12.81|11.01|12.92|11.12|12.8|11|0
1654129500000|2022-06-02 00:25:00|12.82|11.02|12.79|10.99|12.84|11.04|12.7|10.9|0
1654129800000|2022-06-02 00:30:00|12.78|10.98|12.81|11.01|12.82|11.02|12.76|10.96|0
1654130100000|2022-06-02 00:35:00|12.8|11|12.69|10.89|12.82|11.02|12.67|10.87|0
1654130400000|2022-06-02 00:40:00|12.66|10.86|12.72|10.92|12.74|10.94|12.65|10.85|0
1654130700000|2022-06-02 00:45:00|12.71|10.91|12.63|10.83|12.74|10.94|12.62|10.82|0
1654131000000|2022-06-02 00:50:00|12.62|10.82|12.71|10.91|12.71|10.91|12.62|10.82|0
1654131300000|2022-06-02 00:55:00|12.72|10.92|12.69|10.89|12.72|10.92|12.65|10.85|0
1654131600000|2022-06-02 01:00:00|12.66|10.86|12.73|10.93|12.75|10.95|12.65|10.85|0
1654131900000|2022-06-02 01:05:00|12.75|10.95|12.7|10.9|12.77|10.97|12.7|10.9|0
1654132200000|2022-06-02 01:10:00|12.69|10.89|12.73|10.93|12.75|10.95|12.69|10.89|0
1654132500000|2022-06-02 01:15:00|12.72|10.92|12.73|10.93|12.76|10.96|12.7|10.9|0
1654132800000|2022-06-02 01:20:00|12.72|10.92|12.69|10.89|12.73|10.93|12.63|10.83|0
1654133100000|2022-06-02 01:25:00|12.68|10.88|12.62|10.82|12.72|10.92|12.62|10.82|0
1654133400000|2022-06-02 01:30:00|12.61|10.81|12.62|10.82|12.65|10.85|12.57|10.77|0
1654133700000|2022-06-02 01:35:00|12.61|10.81|12.66|10.86|12.68|10.88|12.61|10.81|0
1654134000000|2022-06-02 01:40:00|12.65|10.85|12.73|10.93|12.74|10.94|12.64|10.84|0
1654134300000|2022-06-02 01:45:00|12.71|10.91|12.7|10.9|12.73|10.93|12.68|10.88|0
1654134600000|2022-06-02 01:50:00|12.69|10.89|12.69|10.89|12.76|10.96|12.65|10.85|0
1654134900000|2022-06-02 01:55:00|12.68|10.88|12.79|10.99|12.79|10.99|12.68|10.88|0
1654135200000|2022-06-02 02:00:00|12.78|10.98|12.88|11.08|12.9|11.1|12.78|10.98|0
1654135500000|2022-06-02 02:05:00|12.9|11.1|12.8|11|12.93|11.13|12.79|10.99|0
1654135800000|2022-06-02 02:10:00|12.81|11.01|12.72|10.92|12.83|11.03|12.71|10.91|0
1654136100000|2022-06-02 02:15:00|12.7|10.9|12.68|10.88|12.73|10.93|12.67|10.87|0
1654136400000|2022-06-02 02:20:00|12.67|10.87|12.7|10.9|12.73|10.93|12.66|10.86|0
1654136700000|2022-06-02 02:25:00|12.69|10.89|12.69|10.89|12.72|10.92|12.67|10.87|0
1654137000000|2022-06-02 02:30:00|12.68|10.88|12.65|10.85|12.72|10.92|12.64|10.84|0
1654137300000|2022-06-02 02:35:00|12.66|10.86|12.71|10.91|12.74|10.94|12.64|10.84|0
1654137600000|2022-06-02 02:40:00|12.73|10.93|12.78|10.98|12.79|10.99|12.72|10.92|0
1654137900000|2022-06-02 02:45:00|12.79|10.99|12.73|10.93|12.8|11|12.71|10.91|0
1654138200000|2022-06-02 02:50:00|12.72|10.92|12.75|10.95|12.78|10.98|12.72|10.92|0
1654138500000|2022-06-02 02:55:00|12.76|10.96|12.83|11.03|12.84|11.04|12.72|10.92|0
1654138800000|2022-06-02 03:00:00|12.82|11.02|12.82|11.02|12.83|11.03|12.77|10.97|0
1654139100000|2022-06-02 03:05:00|12.8|11|12.81|11.01|12.83|11.03|12.74|10.94|0
1654139400000|2022-06-02 03:10:00|12.83|11.03|12.84|11.04|12.87|11.07|12.81|11.01|0
1654139700000|2022-06-02 03:15:00|12.83|11.03|12.81|11.01|12.84|11.04|12.78|10.98|0
1654140000000|2022-06-02 03:20:00|12.8|11|12.8|11|12.8|11|12.77|10.97|0
1654140300000|2022-06-02 03:25:00|12.81|11.01|12.81|11.01|12.82|11.02|12.79|10.99|0
1654140600000|2022-06-02 03:30:00|12.8|11|12.82|11.02|12.84|11.04|12.79|10.99|0
1654140900000|2022-06-02 03:35:00|12.83|11.03|12.84|11.04|12.89|11.09|12.82|11.02|0
1654141200000|2022-06-02 03:40:00|12.83|11.03|12.82|11.02|12.83|11.03|12.77|10.97|0
1654141500000|2022-06-02 03:45:00|12.83|11.03|12.79|10.99|12.85|11.05|12.78|10.98|0
1654141800000|2022-06-02 03:50:00|12.78|10.98|12.82|11.02|12.83|11.03|12.78|10.98|0
1654142100000|2022-06-02 03:55:00|12.83|11.03|12.8|11|12.84|11.04|12.79|10.99|0
1654142400000|2022-06-02 04:00:00|12.79|10.99|12.8|11|12.82|11.02|12.77|10.97|0
1654142700000|2022-06-02 04:05:00|12.79|10.99|12.82|11.02|12.83|11.03|12.78|10.98|0
1654143000000|2022-06-02 04:10:00|12.81|11.01|12.8|11|12.82|11.02|12.78|10.98|0
1654143300000|2022-06-02 04:15:00|12.79|10.99|13.01|11.21|13.1|11.3|12.79|10.99|0
1654143600000|2022-06-02 04:20:00|13.02|11.22|13.04|11.24|13.04|11.24|13.02|11.22|0
1654143900000|2022-06-02 04:25:00|13.03|11.23|13.03|11.23|13.05|11.25|13.02|11.22|0
1654144200000|2022-06-02 04:30:00|13.02|11.22|13.01|11.21|13.03|11.23|13.01|11.21|0
1654144500000|2022-06-02 04:35:00|13.02|11.22|12.98|11.18|13.03|11.23|12.97|11.17|0
1654144800000|2022-06-02 04:40:00|12.97|11.17|12.99|11.19|12.99|11.19|12.96|11.16|0
1654145100000|2022-06-02 04:45:00|12.98|11.18|13.01|11.21|13.01|11.21|12.96|11.16|0
1654145400000|2022-06-02 04:50:00|13.02|11.22|12.99|11.19|13.03|11.23|12.98|11.18|0
1654145700000|2022-06-02 04:55:00|12.98|11.18|12.98|11.18|12.99|11.19|12.97|11.17|0
1654146000000|2022-06-02 05:00:00|12.97|11.17|12.99|11.19|12.99|11.19|12.94|11.14|0
1654146300000|2022-06-02 05:05:00|12.98|11.18|13.03|11.23|13.04|11.24|12.96|11.16|0
1654146600000|2022-06-02 05:10:00|13.05|11.25|13.2|11.4|13.2|11.4|13.05|11.25|0
1654146900000|2022-06-02 05:15:00|13.21|11.41|13.22|11.42|13.3|11.5|13.16|11.36|0
1654147200000|2022-06-02 05:20:00|13.21|11.41|13.21|11.41|13.24|11.44|13.18|11.38|0
1654147500000|2022-06-02 05:25:00|13.22|11.42|13.15|11.35|13.25|11.45|13.15|11.35|0
1654147800000|2022-06-02 05:30:00|13.16|11.36|13.21|11.41|13.21|11.41|13.14|11.34|0
1654148100000|2022-06-02 05:35:00|13.2|11.4|13.21|11.41|13.27|11.47|13.16|11.36|0
1654148400000|2022-06-02 05:40:00|13.2|11.4|13.14|11.34|13.21|11.41|13.13|11.33|0
1654148700000|2022-06-02 05:45:00|13.15|11.35|13.09|11.29|13.15|11.35|13.06|11.26|0
1654149000000|2022-06-02 05:50:00|13.08|11.28|13.02|11.22|13.09|11.29|13.01|11.21|0
1654149300000|2022-06-02 05:55:00|13.01|11.21|13.03|11.23|13.04|11.24|12.99|11.19|0
1654149600000|2022-06-02 06:00:00|13.04|11.24|12.95|11.15|13.05|11.25|12.94|11.14|0
1654149900000|2022-06-02 06:05:00|12.94|11.14|12.89|11.09|13|11.2|12.88|11.08|0
1654150200000|2022-06-02 06:10:00|12.88|11.08|12.96|11.16|12.97|11.17|12.88|11.08|0
1654150500000|2022-06-02 06:15:00|12.95|11.15|13.05|11.25|13.05|11.25|12.95|11.15|0
1654150800000|2022-06-02 06:20:00|13.04|11.24|13.02|11.22|13.06|11.26|13.02|11.22|0
1654151100000|2022-06-02 06:25:00|13.03|11.23|13.06|11.26|13.06|11.26|12.99|11.19|0
1654151400000|2022-06-02 06:30:00|13.05|11.25|13.07|11.27|13.08|11.28|13.03|11.23|0
1654151700000|2022-06-02 06:35:00|13.08|11.28|13.1|11.3|13.11|11.31|13.06|11.26|0
1654152000000|2022-06-02 06:40:00|13.11|11.31|13.07|11.27|13.11|11.31|13.03|11.23|0
1654152300000|2022-06-02 06:45:00|13.06|11.26|12.95|11.15|13.07|11.27|12.94|11.14|0
1654152600000|2022-06-02 06:50:00|12.94|11.14|12.89|11.09|12.97|11.17|12.87|11.07|0
1654152900000|2022-06-02 06:55:00|12.88|11.08|12.82|11.02|12.9|11.1|12.81|11.01|0
1654153200000|2022-06-02 07:00:00|12.81|11.01|12.9|11.1|12.96|11.16|12.74|10.94|0
1654153500000|2022-06-02 07:05:00|12.7|11.3|12.73|11.33|12.74|11.34|12.7|11.3|0
1654153800000|2022-06-02 07:10:00|12.72|11.32|12.71|11.31|12.79|11.39|12.69|11.29|0
1654154100000|2022-06-02 07:15:00|12.72|11.32|12.69|11.29|12.74|11.34|12.69|11.29|0
1654154400000|2022-06-02 07:20:00|12.7|11.3|12.7|11.3|12.74|11.34|12.69|11.29|0
1654154700000|2022-06-02 07:25:00|12.72|11.32|12.56|11.16|12.73|11.33|12.52|11.12|0
1654155000000|2022-06-02 07:30:00|12.57|11.17|12.27|10.87|12.59|11.19|12.2|10.8|0
1654155300000|2022-06-02 07:35:00|12.28|10.88|12.19|10.79|12.3|10.9|12.19|10.79|0
1654155600000|2022-06-02 07:40:00|12.2|10.8|12.22|10.82|12.25|10.85|12.19|10.79|0
1654155900000|2022-06-02 07:45:00|12.23|10.83|12.38|10.98|12.41|11.01|12.23|10.83|0
1654156200000|2022-06-02 07:50:00|12.37|10.97|12.33|10.93|12.4|11|12.29|10.89|0
1654156500000|2022-06-02 07:55:00|12.32|10.92|12.33|10.93|12.38|10.98|12.3|10.9|0
1654156800000|2022-06-02 08:00:00|12.32|10.92|12.35|10.95|12.43|11.03|12.32|10.92|0
1654157100000|2022-06-02 08:05:00|12.36|10.96|12.34|10.94|12.37|10.97|12.3|10.9|0
1654157400000|2022-06-02 08:10:00|12.33|10.93|12.18|10.78|12.34|10.94|12.16|10.76|0
1654157700000|2022-06-02 08:15:00|12.19|10.79|12.07|10.67|12.22|10.82|12.05|10.65|0
1654158000000|2022-06-02 08:20:00|12.05|10.65|12.04|10.64|12.08|10.68|12.02|10.62|0
1654158300000|2022-06-02 08:25:00|12.03|10.63|12.03|10.63|12.06|10.66|12|10.6|0
1654158600000|2022-06-02 08:30:00|12.02|10.62|12.03|10.63|12.07|10.67|12|10.6|0
1654158900000|2022-06-02 08:35:00|12.02|10.62|12.02|10.62|12.04|10.64|12|10.6|0
1654159200000|2022-06-02 08:40:00|12.01|10.61|12.01|10.61|12.03|10.63|12|10.6|0
1654159500000|2022-06-02 08:45:00|12.02|10.62|12.04|10.64|12.06|10.66|12.01|10.61|0
1654159800000|2022-06-02 08:50:00|12.03|10.63|12.09|10.69|12.09|10.69|12.03|10.63|0
1654160100000|2022-06-02 08:55:00|12.1|10.7|12.16|10.76|12.16|10.76|12.08|10.68|0
1654160400000|2022-06-02 09:00:00|12.17|10.77|12.13|10.73|12.33|10.93|12.1|10.7|0
1654160700000|2022-06-02 09:05:00|12.15|10.75|12.08|10.68|12.15|10.75|12.06|10.66|0
1654161000000|2022-06-02 09:10:00|12.09|10.69|12.07|10.67|12.11|10.71|12.06|10.66|0
1654161300000|2022-06-02 09:15:00|12.08|10.68|12.01|10.61|12.08|10.68|12.01|10.61|0
1654161600000|2022-06-02 09:20:00|12.02|10.62|12|10.6|12.03|10.63|11.98|10.58|0
1654161900000|2022-06-02 09:25:00|11.99|10.59|11.98|10.58|12|10.6|11.96|10.56|0
1654162200000|2022-06-02 09:30:00|11.97|10.57|12.06|10.66|12.08|10.68|11.97|10.57|0
1654162500000|2022-06-02 09:35:00|12.07|10.67|12.07|10.67|12.1|10.7|12.04|10.64|0
1654162800000|2022-06-02 09:40:00|12.06|10.66|12.07|10.67|12.08|10.68|12.03|10.63|0
1654163100000|2022-06-02 09:45:00|12.06|10.66|12.08|10.68|12.09|10.69|12.04|10.64|0
1654163400000|2022-06-02 09:50:00|12.09|10.69|12.13|10.73|12.16|10.76|12.08|10.68|0
1654163700000|2022-06-02 09:55:00|12.12|10.72|12.14|10.74|12.14|10.74|12.11|10.71|0
1654164000000|2022-06-02 10:00:00|12.13|10.73|12.11|10.71|12.15|10.75|12.1|10.7|0
1654164300000|2022-06-02 10:05:00|12.08|10.68|12.09|10.69|12.15|10.75|12.05|10.65|0
1654164600000|2022-06-02 10:10:00|12.1|10.7|12.05|10.65|12.1|10.7|12.05|10.65|0
1654164900000|2022-06-02 10:15:00|12.04|10.64|12.09|10.69|12.09|10.69|12.03|10.63|0
1654165200000|2022-06-02 10:20:00|12.08|10.68|12.19|10.79|12.19|10.79|12.08|10.68|0
1654165500000|2022-06-02 10:25:00|12.18|10.78|12.21|10.81|12.25|10.85|12.17|10.77|0
1654165800000|2022-06-02 10:30:00|12.22|10.82|12.19|10.79|12.22|10.82|12.15|10.75|0
1654166100000|2022-06-02 10:35:00|12.18|10.78|12.08|10.68|12.19|10.79|12.08|10.68|0
1654166400000|2022-06-02 10:40:00|12.07|10.67|11.97|10.57|12.07|10.67|11.97|10.57|0
1654166700000|2022-06-02 10:45:00|11.95|10.55|11.89|10.49|11.97|10.57|11.87|10.47|0
1654167000000|2022-06-02 10:50:00|11.9|10.5|11.89|10.49|11.94|10.54|11.88|10.48|0
1654167300000|2022-06-02 10:55:00|11.88|10.48|11.9|10.5|11.91|10.51|11.86|10.46|0
1654167600000|2022-06-02 11:00:00|11.91|10.51|12.02|10.62|12.02|10.62|11.91|10.51|0
1654167900000|2022-06-02 11:05:00|12.01|10.61|12.01|10.61|12.02|10.62|12|10.6|0
1654168200000|2022-06-02 11:10:00|12|10.6|12.02|10.62|12.03|10.63|11.98|10.58|0
1654168500000|2022-06-02 11:15:00|12.03|10.63|12.06|10.66|12.06|10.66|12.01|10.61|0
1654168800000|2022-06-02 11:20:00|12.05|10.65|11.94|10.54|12.06|10.66|11.92|10.52|0
1654169100000|2022-06-02 11:25:00|11.93|10.53|11.92|10.52|11.98|10.58|11.92|10.52|0
1654169400000|2022-06-02 11:30:00|11.93|10.53|11.97|10.57|12.02|10.62|11.92|10.52|0
1654169700000|2022-06-02 11:35:00|11.96|10.56|11.93|10.53|11.98|10.58|11.9|10.5|0
1654170000000|2022-06-02 11:40:00|11.92|10.52|11.98|10.58|11.99|10.59|11.9|10.5|0
1654170300000|2022-06-02 11:45:00|12|10.6|11.95|10.55|12.01|10.61|11.89|10.49|0
1654170600000|2022-06-02 11:50:00|11.97|10.57|11.95|10.55|11.98|10.58|11.95|10.55|0
1654170900000|2022-06-02 11:55:00|11.96|10.56|11.96|10.56|12|10.6|11.96|10.56|0
1654171200000|2022-06-02 12:00:00|11.97|10.57|11.97|10.57|11.98|10.58|11.92|10.52|0
1654171500000|2022-06-02 12:05:00|11.98|10.58|12.14|10.74|12.15|10.75|11.98|10.58|0
1654171800000|2022-06-02 12:10:00|12.15|10.75|12.09|10.69|12.18|10.78|12.09|10.69|0
1654172100000|2022-06-02 12:15:00|12.08|10.68|12.1|10.7|12.21|10.81|11.91|10.51|0
1654172400000|2022-06-02 12:20:00|12.11|10.71|12.07|10.67|12.11|10.71|12.02|10.62|0
1654172700000|2022-06-02 12:25:00|12.06|10.66|12.1|10.7|12.14|10.74|12.04|10.64|0
1654173000000|2022-06-02 12:30:00|12.12|10.72|12.21|10.81|12.22|10.82|12.04|10.64|0
1654173300000|2022-06-02 12:35:00|12.22|10.82|12.1|10.7|12.22|10.82|12.06|10.66|0
1654173600000|2022-06-02 12:40:00|12.09|10.69|12.14|10.74|12.14|10.74|12.01|10.61|0
1654173900000|2022-06-02 12:45:00|12.15|10.75|12.12|10.72|12.19|10.79|12.07|10.67|0
1654174200000|2022-06-02 12:50:00|12.11|10.71|12.05|10.65|12.12|10.72|12.04|10.64|0
1654174500000|2022-06-02 12:55:00|12.04|10.64|12.22|10.82|12.23|10.83|12.03|10.63|0
1654174800000|2022-06-02 13:00:00|12.2|10.8|12.47|11.07|12.47|11.07|12.13|10.73|0
1654175100000|2022-06-02 13:05:00|12.48|11.08|12.66|11.26|12.71|11.31|12.37|10.97|0
1654175400000|2022-06-02 13:10:00|12.63|11.23|12.61|11.21|12.79|11.39|12.61|11.21|0
1654175700000|2022-06-02 13:15:00|12.62|11.22|12.58|11.18|12.72|11.32|12.56|11.16|0
1654176000000|2022-06-02 13:20:00|12.59|11.19|12.66|11.26|12.66|11.26|12.55|11.15|0
1654176300000|2022-06-02 13:25:00|12.67|11.27|12.66|11.26|12.78|11.38|12.61|11.21|0
1654176600000|2022-06-02 13:30:00|12.65|11.25|12.73|11.33|13.12|11.72|12.6|11.2|0
1654176900000|2022-06-02 13:35:00|12.72|11.32|12.85|11.45|13.22|11.82|12.72|11.32|0
1654177200000|2022-06-02 13:40:00|12.9|11.5|12.79|11.39|13.08|11.68|12.71|11.31|0
1654177500000|2022-06-02 13:45:00|12.8|11.4|12.72|11.32|13.1|11.7|12.72|11.32|0
1654177800000|2022-06-02 13:50:00|12.76|11.36|12.95|11.55|13|11.6|12.76|11.36|0
1654178100000|2022-06-02 13:55:00|12.99|11.59|13.02|11.62|13.32|11.92|12.99|11.59|0
1654178400000|2022-06-02 14:00:00|13.08|11.68|12.92|11.52|13.14|11.74|12.75|11.35|0
1654178700000|2022-06-02 14:05:00|12.93|11.53|12.16|10.76|13.02|11.62|11.84|10.44|0
1654179000000|2022-06-02 14:10:00|12.13|10.73|11.54|10.14|12.16|10.76|11.5|10.1|0
1654179300000|2022-06-02 14:15:00|11.59|10.19|11.97|10.57|11.97|10.57|11.55|10.15|0
1654179600000|2022-06-02 14:20:00|11.95|10.55|12.4|11|12.44|11.04|11.86|10.46|0
1654179900000|2022-06-02 14:25:00|12.42|11.02|12.25|10.85|12.52|11.12|12.25|10.85|0
1654180200000|2022-06-02 14:30:00|12.26|10.86|12.04|10.64|12.34|10.94|11.97|10.57|0
1654180500000|2022-06-02 14:35:00|12.08|10.68|11.97|10.57|12.17|10.77|11.94|10.54|0
1654180800000|2022-06-02 14:40:00|11.95|10.55|11.92|10.52|12.06|10.66|11.86|10.46|0
1654181100000|2022-06-02 14:45:00|11.94|10.54|11.85|10.45|12.07|10.67|11.81|10.41|0
1654181400000|2022-06-02 14:50:00|11.86|10.46|11.85|10.45|11.95|10.55|11.78|10.38|0
1654181700000|2022-06-02 14:55:00|11.84|10.44|11.7|10.3|11.89|10.49|11.68|10.28|0
1654182000000|2022-06-02 15:00:00|11.75|10.35|11.44|10.04|11.75|10.35|11.38|9.98|0
1654182300000|2022-06-02 15:05:00|11.43|10.03|11.36|9.96|11.5|10.1|11.35|9.95|0
1654182600000|2022-06-02 15:10:00|11.35|9.95|10.73|9.33|11.36|9.96|10.69|9.29|0
1654182900000|2022-06-02 15:15:00|10.71|9.31|10.8|9.4|10.85|9.45|10.67|9.27|0
1654183200000|2022-06-02 15:20:00|10.79|9.39|10.78|9.38|10.87|9.47|10.75|9.35|0
1654183500000|2022-06-02 15:25:00|10.77|9.37|10.75|9.35|10.86|9.46|10.67|9.27|0
1654183800000|2022-06-02 15:30:00|10.74|9.34|10.82|9.42|10.92|9.52|10.73|9.33|0
1654184100000|2022-06-02 15:35:00|10.83|9.43|10.89|9.49|10.98|9.58|10.83|9.43|0
1654184400000|2022-06-02 15:40:00|10.87|9.47|10.58|9.18|10.87|9.47|10.56|9.16|0
1654184700000|2022-06-02 15:45:00|10.61|9.21|11.23|9.83|11.91|10.51|10.44|9.04|0
1654185000000|2022-06-02 15:50:00|11.24|9.84|11.32|9.92|11.33|9.93|11.17|9.77|0
1654185300000|2022-06-02 15:55:00|11.31|9.91|11.46|10.06|11.49|10.09|11.29|9.89|0
1654185600000|2022-06-02 16:00:00|11.43|10.03|11.37|9.97|11.52|10.12|11.37|9.97|0
1654185900000|2022-06-02 16:05:00|11.38|9.98|11.41|10.01|11.47|10.07|11.37|9.97|0
1654186200000|2022-06-02 16:10:00|11.43|10.03|11.39|9.99|11.46|10.06|11.34|9.94|0
1654186500000|2022-06-02 16:15:00|11.38|9.98|11.25|9.85|11.39|9.99|11.23|9.83|0
1654186800000|2022-06-02 16:20:00|11.24|9.84|11.08|9.68|11.29|9.89|11.08|9.68|0
1654187100000|2022-06-02 16:25:00|11.07|9.67|11.01|9.61|11.12|9.72|11|9.6|0
1654187400000|2022-06-02 16:30:00|10.99|9.59|10.96|9.56|11.03|9.63|10.92|9.52|0
1654187700000|2022-06-02 16:35:00|10.95|9.55|10.85|9.45|10.97|9.57|10.84|9.44|0
1654188000000|2022-06-02 16:40:00|10.84|9.44|11.38|9.98|11.38|9.98|10.84|9.44|0
1654188300000|2022-06-02 16:45:00|11.37|9.97|11.09|9.69|11.37|9.97|11.04|9.64|0
1654188600000|2022-06-02 16:50:00|11.08|9.68|10.94|9.54|11.09|9.69|10.92|9.52|0
1654188900000|2022-06-02 16:55:00|10.95|9.55|11.01|9.61|11.07|9.67|10.95|9.55|0
1654189200000|2022-06-02 17:00:00|11|9.6|10.94|9.54|11.04|9.64|10.94|9.54|0
1654189500000|2022-06-02 17:05:00|10.95|9.55|10.98|9.58|11|9.6|10.93|9.53|0
1654189800000|2022-06-02 17:10:00|11|9.6|11.14|9.74|11.19|9.79|10.96|9.56|0
1654190100000|2022-06-02 17:15:00|11.12|9.72|11.43|10.03|11.49|10.09|11.03|9.63|0
1654190400000|2022-06-02 17:20:00|11.44|10.04|11.43|10.03|11.5|10.1|11.37|9.97|0
1654190700000|2022-06-02 17:25:00|11.42|10.02|11.42|10.02|11.56|10.16|11.39|9.99|0
1654191000000|2022-06-02 17:30:00|11.41|10.01|11.31|9.91|11.44|10.04|11.31|9.91|0
1654191300000|2022-06-02 17:35:00|11.32|9.92|11.32|9.92|11.39|9.99|11.31|9.91|0
1654191600000|2022-06-02 17:40:00|11.31|9.91|11.26|9.86|11.41|10.01|11.25|9.85|0
1654191900000|2022-06-02 17:45:00|11.25|9.85|11.2|9.8|11.31|9.91|11.2|9.8|0
1654192200000|2022-06-02 17:50:00|11.19|9.79|11.26|9.86|11.29|9.89|11.17|9.77|0
1654192500000|2022-06-02 17:55:00|11.28|9.88|11.22|9.82|11.36|9.96|11.21|9.81|0
1654192800000|2022-06-02 18:00:00|11.23|9.83|11.17|9.77|11.28|9.88|11.13|9.73|0
1654193100000|2022-06-02 18:05:00|11.15|9.75|11.11|9.71|11.17|9.77|11.05|9.65|0
1654193400000|2022-06-02 18:10:00|11.13|9.73|11.07|9.67|11.19|9.79|11.06|9.66|0
1654193700000|2022-06-02 18:15:00|11.06|9.66|11.1|9.7|11.14|9.74|11.06|9.66|0
1654194000000|2022-06-02 18:20:00|11.09|9.69|11.1|9.7|11.13|9.73|11.06|9.66|0
1654194300000|2022-06-02 18:25:00|11.11|9.71|11.7|10.3|11.76|10.36|11.1|9.7|0
1654194600000|2022-06-02 18:30:00|11.69|10.29|11.58|10.18|11.7|10.3|11.55|10.15|0
1654194900000|2022-06-02 18:35:00|11.59|10.19|11.57|10.17|11.62|10.22|11.55|10.15|0
1654195200000|2022-06-02 18:40:00|11.58|10.18|11.61|10.21|11.67|10.27|11.56|10.16|0
1654195500000|2022-06-02 18:45:00|11.59|10.19|11.65|10.25|11.65|10.25|11.54|10.14|0
1654195800000|2022-06-02 18:50:00|11.63|10.23|11.63|10.23|11.72|10.32|11.56|10.16|0
1654196100000|2022-06-02 18:55:00|11.64|10.24|11.84|10.44|11.85|10.45|11.62|10.22|0
1654196400000|2022-06-02 19:00:00|11.85|10.45|11.68|10.28|11.87|10.47|11.63|10.23|0
1654196700000|2022-06-02 19:05:00|11.69|10.29|11.66|10.26|11.72|10.32|11.61|10.21|0
1654197000000|2022-06-02 19:10:00|11.7|10.3|11.58|10.18|11.72|10.32|11.56|10.16|0
1654197300000|2022-06-02 19:15:00|11.57|10.17|11.55|10.15|11.62|10.22|11.52|10.12|0
1654197600000|2022-06-02 19:20:00|11.56|10.16|11.53|10.13|11.62|10.22|11.51|10.11|0
1654197900000|2022-06-02 19:25:00|11.52|10.12|11.65|10.25|11.74|10.34|11.46|10.06|0
1654198200000|2022-06-02 19:30:00|11.67|10.27|11.56|10.16|11.69|10.29|11.55|10.15|0
1654198500000|2022-06-02 19:35:00|11.55|10.15|11.56|10.16|11.6|10.2|11.49|10.09|0
1654198800000|2022-06-02 19:40:00|11.57|10.17|11.44|10.04|11.58|10.18|11.44|10.04|0
1654199100000|2022-06-02 19:45:00|11.45|10.05|11.4|10|11.52|10.12|11.36|9.96|0
1654199400000|2022-06-02 19:50:00|11.32|9.92|11.34|9.94|11.74|10.34|11.25|9.85|0
1654199700000|2022-06-02 19:55:00|11.38|9.98|11.35|9.95|11.53|10.13|11.22|9.82|0
1654200000000|2022-06-02 20:00:00|11.39|9.99|11.4|10|11.47|10.07|11.34|9.94|0
1654200300000|2022-06-02 20:05:00|11.41|10.01|11.39|9.99|11.41|10.01|11.36|9.96|0
1654200600000|2022-06-02 20:10:00|11.41|10.01|11.53|10.13|11.53|10.13|11.4|10|0
1654200900000|2022-06-02 20:15:00|11.7|9.9|11.67|9.87|11.73|9.93|11.65|9.85|0
1654201200000|2022-06-02 20:20:00|11.66|9.86|11.57|9.77|11.67|9.87|11.56|9.76|0
1654201500000|2022-06-02 20:25:00|11.56|9.76|11.57|9.77|11.58|9.78|11.52|9.72|0
1654201800000|2022-06-02 20:30:00|11.56|9.76|11.56|9.76|11.57|9.77|11.55|9.75|0
1654202100000|2022-06-02 20:35:00|11.55|9.75|11.54|9.74|11.56|9.76|11.53|9.73|0
1654202400000|2022-06-02 20:40:00|11.55|9.75|11.48|9.68|11.55|9.75|11.48|9.68|0
1654202700000|2022-06-02 20:45:00|11.49|9.69|11.49|9.69|11.5|9.7|11.48|9.68|0
1654203000000|2022-06-02 20:50:00|11.48|9.68|11.48|9.68|11.48|9.68|11.47|9.67|0
1654203300000|2022-06-02 20:55:00|11.49|9.69|11.5|9.7|11.5|9.7|11.48|9.68|0
1654203600000|2022-06-02 21:00:00|11.49|9.69|11.49|9.69|11.5|9.7|11.48|9.68|0
1654203900000|2022-06-02 21:05:00|11.48|9.68|11.48|9.68|11.49|9.69|11.47|9.67|0
1654204200000|2022-06-02 21:10:00|11.49|9.69|11.49|9.69|11.49|9.69|11.49|9.69|0
1654204500000|2022-06-02 21:15:00|11.48|9.68|11.48|9.68|11.49|9.69|11.47|9.67|0
1654204800000|2022-06-02 21:20:00|11.49|9.69|11.47|9.67|11.49|9.69|11.47|9.67|0
1654205100000|2022-06-02 21:25:00|11.48|9.68|11.47|9.67|11.48|9.68|11.47|9.67|0
1654205400000|2022-06-02 21:30:00|11.46|9.66|11.46|9.66|11.46|9.66|11.46|9.66|0
1654205700000|2022-06-02 21:35:00|11.47|9.67|11.47|9.67|11.48|9.68|11.46|9.66|0
1654206000000|2022-06-02 21:40:00|11.46|9.66|11.5|9.7|11.5|9.7|11.46|9.66|0
1654206300000|2022-06-02 21:45:00|11.49|9.69|11.5|9.7|11.5|9.7|11.49|9.69|0
1654207200000|2022-06-02 22:00:00|11.49|9.69|11.42|9.62|11.49|9.69|11.4|9.6|0
1654207500000|2022-06-02 22:05:00|11.4|9.6|11.2|9.4|11.4|9.6|11.19|9.39|0
1654207800000|2022-06-02 22:10:00|11.21|9.41|11.28|9.48|11.29|9.49|11.21|9.41|0
1654208100000|2022-06-02 22:15:00|11.29|9.49|11.32|9.52|11.32|9.52|11.28|9.48|0
1654208400000|2022-06-02 22:20:00|11.31|9.51|11.34|9.54|11.35|9.55|11.31|9.51|0
1654208700000|2022-06-02 22:25:00|11.33|9.53|11.4|9.6|11.41|9.61|11.33|9.53|0
1654209000000|2022-06-02 22:30:00|11.41|9.61|11.37|9.57|11.41|9.61|11.36|9.56|0
1654209300000|2022-06-02 22:35:00|11.38|9.58|11.39|9.59|11.39|9.59|11.36|9.56|0
1654209600000|2022-06-02 22:40:00|11.38|9.58|11.39|9.59|11.39|9.59|11.38|9.58|0
1654209900000|2022-06-02 22:45:00|11.38|9.58|11.36|9.56|11.39|9.59|11.35|9.55|0
1654210200000|2022-06-02 22:50:00|11.35|9.55|11.37|9.57|11.37|9.57|11.34|9.54|0
1654210500000|2022-06-02 22:55:00|11.36|9.56|11.39|9.59|11.4|9.6|11.35|9.55|0
1654210800000|2022-06-02 23:00:00|11.38|9.58|11.35|9.55|11.38|9.58|11.34|9.54|0
1654211100000|2022-06-02 23:05:00|11.36|9.56|11.36|9.56|11.37|9.57|11.31|9.51|0
1654211400000|2022-06-02 23:10:00|11.35|9.55|11.31|9.51|11.35|9.55|11.29|9.49|0
1654211700000|2022-06-02 23:15:00|11.3|9.5|11.29|9.49|11.33|9.53|11.29|9.49|0
1654212000000|2022-06-02 23:20:00|11.28|9.48|11.3|9.5|11.32|9.52|11.28|9.48|0
1654212300000|2022-06-02 23:25:00|11.31|9.51|11.31|9.51|11.32|9.52|11.3|9.5|0
1654212600000|2022-06-02 23:30:00|11.3|9.5|11.29|9.49|11.32|9.52|11.27|9.47|0
1654212900000|2022-06-02 23:35:00|11.31|9.51|11.31|9.51|11.33|9.53|11.29|9.49|0
1654213200000|2022-06-02 23:40:00|11.32|9.52|11.33|9.53|11.35|9.55|11.31|9.51|0
1654213500000|2022-06-02 23:45:00|11.34|9.54|11.38|9.58|11.38|9.58|11.34|9.54|0
1654213800000|2022-06-02 23:50:00|11.37|9.57|11.35|9.55|11.39|9.59|11.34|9.54|0
1654214100000|2022-06-02 23:55:00|11.34|9.54|11.35|9.55|11.37|9.57|11.33|9.53|0
1654214400000|2022-06-03 00:00:00|11.36|9.56|11.38|9.58|11.43|9.63|11.35|9.55|0
1654214700000|2022-06-03 00:05:00|11.39|9.59|11.34|9.54|11.39|9.59|11.32|9.52|0
1654215000000|2022-06-03 00:10:00|11.33|9.53|11.36|9.56|11.39|9.59|11.32|9.52|0
1654215300000|2022-06-03 00:15:00|11.35|9.55|11.39|9.59|11.42|9.62|11.35|9.55|0
1654215600000|2022-06-03 00:20:00|11.38|9.58|11.35|9.55|11.4|9.6|11.32|9.52|0
1654215900000|2022-06-03 00:25:00|11.34|9.54|11.34|9.54|11.39|9.59|11.34|9.54|0
1654216200000|2022-06-03 00:30:00|11.3|9.5|11.35|9.55|11.35|9.55|11.29|9.49|0
1654216500000|2022-06-03 00:35:00|11.34|9.54|11.36|9.56|11.38|9.58|11.32|9.52|0
1654216800000|2022-06-03 00:40:00|11.37|9.57|11.39|9.59|11.41|9.61|11.36|9.56|0
1654217100000|2022-06-03 00:45:00|11.4|9.6|11.43|9.63|11.47|9.67|11.39|9.59|0
1654217400000|2022-06-03 00:50:00|11.42|9.62|11.43|9.63|11.48|9.68|11.42|9.62|0
1654217700000|2022-06-03 00:55:00|11.44|9.64|11.52|9.72|11.52|9.72|11.44|9.64|0
1654218000000|2022-06-03 01:00:00|11.51|9.71|11.47|9.67|11.52|9.72|11.47|9.67|0
1654218300000|2022-06-03 01:05:00|11.48|9.68|11.48|9.68|11.52|9.72|11.43|9.63|0
1654218600000|2022-06-03 01:10:00|11.47|9.67|11.45|9.65|11.5|9.7|11.43|9.63|0
1654218900000|2022-06-03 01:15:00|11.46|9.66|11.45|9.65|11.47|9.67|11.44|9.64|0
1654219200000|2022-06-03 01:20:00|11.46|9.66|11.46|9.66|11.46|9.66|11.42|9.62|0
1654219500000|2022-06-03 01:25:00|11.45|9.65|11.46|9.66|11.48|9.68|11.45|9.65|0
1654219800000|2022-06-03 01:30:00|11.44|9.64|11.46|9.66|11.46|9.66|11.42|9.62|0
1654220100000|2022-06-03 01:35:00|11.48|9.68|11.44|9.64|11.48|9.68|11.39|9.59|0
1654220400000|2022-06-03 01:40:00|11.43|9.63|11.4|9.6|11.43|9.63|11.38|9.58|0
1654220700000|2022-06-03 01:45:00|11.39|9.59|11.38|9.58|11.4|9.6|11.35|9.55|0
1654221000000|2022-06-03 01:50:00|11.39|9.59|11.36|9.56|11.39|9.59|11.36|9.56|0
1654221300000|2022-06-03 01:55:00|11.37|9.57|11.37|9.57|11.38|9.58|11.34|9.54|0
1654221600000|2022-06-03 02:00:00|11.38|9.58|11.39|9.59|11.39|9.59|11.35|9.55|0
1654221900000|2022-06-03 02:05:00|11.38|9.58|11.43|9.63|11.43|9.63|11.38|9.58|0
1654222200000|2022-06-03 02:10:00|11.44|9.64|11.41|9.61|11.45|9.65|11.4|9.6|0
1654222500000|2022-06-03 02:15:00|11.4|9.6|11.41|9.61|11.41|9.61|11.39|9.59|0
1654222800000|2022-06-03 02:20:00|11.42|9.62|11.4|9.6|11.42|9.62|11.39|9.59|0
1654223100000|2022-06-03 02:25:00|11.41|9.61|11.41|9.61|11.42|9.62|11.4|9.6|0
1654223400000|2022-06-03 02:30:00|11.4|9.6|11.43|9.63|11.43|9.63|11.39|9.59|0
1654223700000|2022-06-03 02:35:00|11.44|9.64|11.44|9.64|11.44|9.64|11.41|9.61|0
1654224000000|2022-06-03 02:40:00|11.45|9.65|11.42|9.62|11.46|9.66|11.42|9.62|0
1654224300000|2022-06-03 02:45:00|11.43|9.63|11.42|9.62|11.43|9.63|11.39|9.59|0
1654224600000|2022-06-03 02:50:00|11.41|9.61|11.41|9.61|11.42|9.62|11.4|9.6|0
1654224900000|2022-06-03 02:55:00|11.4|9.6|11.42|9.62|11.43|9.63|11.4|9.6|0
1654225200000|2022-06-03 03:00:00|11.41|9.61|11.41|9.61|11.43|9.63|11.4|9.6|0
1654225500000|2022-06-03 03:05:00|11.4|9.6|11.45|9.65|11.45|9.65|11.4|9.6|0
1654225800000|2022-06-03 03:10:00|11.46|9.66|11.46|9.66|11.49|9.69|11.46|9.66|0
1654226100000|2022-06-03 03:15:00|11.47|9.67|11.48|9.68|11.48|9.68|11.45|9.65|0
1654226400000|2022-06-03 03:20:00|11.49|9.69|11.47|9.67|11.49|9.69|11.46|9.66|0
1654226700000|2022-06-03 03:25:00|11.45|9.65|11.46|9.66|11.47|9.67|11.45|9.65|0
1654227000000|2022-06-03 03:30:00|11.47|9.67|11.48|9.68|11.49|9.69|11.46|9.66|0
1654227300000|2022-06-03 03:35:00|11.47|9.67|11.47|9.67|11.48|9.68|11.46|9.66|0
1654227600000|2022-06-03 03:40:00|11.46|9.66|11.43|9.63|11.46|9.66|11.43|9.63|0
1654227900000|2022-06-03 03:45:00|11.44|9.64|11.46|9.66|11.47|9.67|11.43|9.63|0
1654228200000|2022-06-03 03:50:00|11.45|9.65|11.45|9.65|11.48|9.68|11.45|9.65|0
1654228500000|2022-06-03 03:55:00|11.44|9.64|11.46|9.66|11.47|9.67|11.43|9.63|0
1654228800000|2022-06-03 04:00:00|11.45|9.65|11.42|9.62|11.45|9.65|11.41|9.61|0
1654229100000|2022-06-03 04:05:00|11.43|9.63|11.4|9.6|11.43|9.63|11.4|9.6|0
1654229400000|2022-06-03 04:10:00|11.41|9.61|11.39|9.59|11.41|9.61|11.38|9.58|0
1654229700000|2022-06-03 04:15:00|11.38|9.58|11.38|9.58|11.38|9.58|11.37|9.57|0
1654230000000|2022-06-03 04:20:00|11.37|9.57|11.38|9.58|11.39|9.59|11.37|9.57|0
1654230300000|2022-06-03 04:25:00|11.37|9.57|11.37|9.57|11.38|9.58|11.37|9.57|0
1654230600000|2022-06-03 04:30:00|11.36|9.56|11.34|9.54|11.36|9.56|11.32|9.52|0
1654230900000|2022-06-03 04:35:00|11.35|9.55|11.35|9.55|11.36|9.56|11.34|9.54|0
1654231200000|2022-06-03 04:40:00|11.36|9.56|11.36|9.56|11.37|9.57|11.35|9.55|0
1654231500000|2022-06-03 04:45:00|11.35|9.55|11.37|9.57|11.37|9.57|11.35|9.55|0
1654231800000|2022-06-03 04:50:00|11.38|9.58|11.42|9.62|11.43|9.63|11.38|9.58|0
1654232100000|2022-06-03 04:55:00|11.43|9.63|11.44|9.64|11.45|9.65|11.42|9.62|0
1654232400000|2022-06-03 05:00:00|11.45|9.65|11.43|9.63|11.45|9.65|11.41|9.61|0
1654232700000|2022-06-03 05:05:00|11.42|9.62|11.42|9.62|11.43|9.63|11.41|9.61|0
1654233000000|2022-06-03 05:10:00|11.43|9.63|11.41|9.61|11.43|9.63|11.41|9.61|0
1654233300000|2022-06-03 05:15:00|11.42|9.62|11.41|9.61|11.42|9.62|11.41|9.61|0
1654233600000|2022-06-03 05:20:00|11.4|9.6|11.36|9.56|11.41|9.61|11.35|9.55|0
1654233900000|2022-06-03 05:25:00|11.35|9.55|11.34|9.54|11.36|9.56|11.33|9.53|0
1654234200000|2022-06-03 05:30:00|11.33|9.53|11.34|9.54|11.34|9.54|11.31|9.51|0
1654234500000|2022-06-03 05:35:00|11.35|9.55|11.3|9.5|11.35|9.55|11.3|9.5|0
1654234800000|2022-06-03 05:40:00|11.32|9.52|11.35|9.55|11.35|9.55|11.28|9.48|0
1654235100000|2022-06-03 05:45:00|11.36|9.56|11.35|9.55|11.36|9.56|11.33|9.53|0
1654235400000|2022-06-03 05:50:00|11.34|9.54|11.33|9.53|11.37|9.57|11.33|9.53|0
1654235700000|2022-06-03 05:55:00|11.35|9.55|11.32|9.52|11.37|9.57|11.32|9.52|0
1654236000000|2022-06-03 06:00:00|11.33|9.53|11.35|9.55|11.4|9.6|11.32|9.52|0
1654236300000|2022-06-03 06:05:00|11.36|9.56|11.34|9.54|11.4|9.6|11.34|9.54|0
1654236600000|2022-06-03 06:10:00|11.35|9.55|11.34|9.54|11.36|9.56|11.31|9.51|0
1654236900000|2022-06-03 06:15:00|11.35|9.55|11.32|9.52|11.36|9.56|11.3|9.5|0
1654237200000|2022-06-03 06:20:00|11.31|9.51|11.27|9.47|11.33|9.53|11.27|9.47|0
1654237500000|2022-06-03 06:25:00|11.26|9.46|11.48|9.68|11.48|9.68|11.25|9.45|0
1654237800000|2022-06-03 06:30:00|11.49|9.69|11.46|9.66|11.49|9.69|11.43|9.63|0
1654238100000|2022-06-03 06:35:00|11.45|9.65|11.47|9.67|11.49|9.69|11.43|9.63|0
1654238400000|2022-06-03 06:40:00|11.46|9.66|11.44|9.64|11.47|9.67|11.44|9.64|0
1654238700000|2022-06-03 06:45:00|11.45|9.65|11.48|9.68|11.48|9.68|11.43|9.63|0
1654239000000|2022-06-03 06:50:00|11.47|9.67|11.52|9.72|11.54|9.74|11.47|9.67|0
1654239300000|2022-06-03 06:55:00|11.53|9.73|11.52|9.72|11.53|9.73|11.5|9.7|0
1654239600000|2022-06-03 07:00:00|11.53|9.73|11.66|9.86|11.68|9.88|11.53|9.73|0
1654239900000|2022-06-03 07:05:00|11.46|10.06|11.46|10.06|11.52|10.12|11.45|10.05|0
1654240200000|2022-06-03 07:10:00|11.45|10.05|11.47|10.07|11.52|10.12|11.45|10.05|0
1654240500000|2022-06-03 07:15:00|11.46|10.06|11.48|10.08|11.5|10.1|11.45|10.05|0
1654240800000|2022-06-03 07:20:00|11.47|10.07|11.51|10.11|11.52|10.12|11.46|10.06|0
1654241100000|2022-06-03 07:25:00|11.52|10.12|11.59|10.19|11.6|10.2|11.51|10.11|0
1654241400000|2022-06-03 07:30:00|11.6|10.2|11.6|10.2|11.6|10.2|11.55|10.15|0
1654241700000|2022-06-03 07:35:00|11.63|10.23|11.59|10.19|11.65|10.25|11.56|10.16|0
1654242000000|2022-06-03 07:40:00|11.58|10.18|11.55|10.15|11.61|10.21|11.54|10.14|0
1654242300000|2022-06-03 07:45:00|11.56|10.16|11.6|10.2|11.6|10.2|11.55|10.15|0
1654242600000|2022-06-03 07:50:00|11.59|10.19|11.59|10.19|11.62|10.22|11.57|10.17|0
1654242900000|2022-06-03 07:55:00|11.6|10.2|11.66|10.26|11.66|10.26|11.59|10.19|0
1654243200000|2022-06-03 08:00:00|11.65|10.25|11.68|10.28|11.75|10.35|11.64|10.24|0
1654243500000|2022-06-03 08:05:00|11.67|10.27|11.66|10.26|11.7|10.3|11.63|10.23|0
1654243800000|2022-06-03 08:10:00|11.65|10.25|11.59|10.19|11.66|10.26|11.55|10.15|0
1654244100000|2022-06-03 08:15:00|11.58|10.18|11.56|10.16|11.6|10.2|11.52|10.12|0
1654244400000|2022-06-03 08:20:00|11.55|10.15|11.63|10.23|11.63|10.23|11.54|10.14|0
1654244700000|2022-06-03 08:25:00|11.64|10.24|11.63|10.23|11.67|10.27|11.62|10.22|0
1654245000000|2022-06-03 08:30:00|11.64|10.24|11.64|10.24|11.65|10.25|11.59|10.19|0
1654245300000|2022-06-03 08:35:00|11.63|10.23|11.7|10.3|11.7|10.3|11.61|10.21|0
1654245600000|2022-06-03 08:40:00|11.69|10.29|11.67|10.27|11.71|10.31|11.65|10.25|0
1654245900000|2022-06-03 08:45:00|11.68|10.28|11.69|10.29|11.71|10.31|11.63|10.23|0
1654246200000|2022-06-03 08:50:00|11.7|10.3|11.71|10.31|11.76|10.36|11.69|10.29|0
1654246500000|2022-06-03 08:55:00|11.72|10.32|11.65|10.25|11.73|10.33|11.64|10.24|0
1654246800000|2022-06-03 09:00:00|11.64|10.24|11.71|10.31|11.71|10.31|11.63|10.23|0
1654247100000|2022-06-03 09:05:00|11.7|10.3|11.67|10.27|11.7|10.3|11.66|10.26|0
1654247400000|2022-06-03 09:10:00|11.68|10.28|11.7|10.3|11.7|10.3|11.66|10.26|0
1654247700000|2022-06-03 09:15:00|11.69|10.29|11.76|10.36|11.76|10.36|11.68|10.28|0
1654248000000|2022-06-03 09:20:00|11.75|10.35|11.75|10.35|11.76|10.36|11.73|10.33|0
1654248300000|2022-06-03 09:25:00|11.74|10.34|11.76|10.36|11.78|10.38|11.74|10.34|0
1654248600000|2022-06-03 09:30:00|11.78|10.38|11.78|10.38|11.85|10.45|11.75|10.35|0
1654248900000|2022-06-03 09:35:00|11.79|10.39|11.8|10.4|11.84|10.44|11.76|10.36|0
1654249200000|2022-06-03 09:40:00|11.79|10.39|11.79|10.39|11.81|10.41|11.78|10.38|0
1654249500000|2022-06-03 09:45:00|11.8|10.4|11.84|10.44|11.86|10.46|11.8|10.4|0
1654249800000|2022-06-03 09:50:00|11.83|10.43|11.75|10.35|11.83|10.43|11.73|10.33|0
1654250100000|2022-06-03 09:55:00|11.74|10.34|11.69|10.29|11.75|10.35|11.69|10.29|0
1654250400000|2022-06-03 10:00:00|11.68|10.28|11.72|10.32|11.73|10.33|11.68|10.28|0
1654250700000|2022-06-03 10:05:00|11.73|10.33|11.75|10.35|11.76|10.36|11.72|10.32|0
1654251000000|2022-06-03 10:10:00|11.76|10.36|11.79|10.39|11.79|10.39|11.72|10.32|0
1654251300000|2022-06-03 10:15:00|11.8|10.4|11.77|10.37|11.82|10.42|11.77|10.37|0
1654251600000|2022-06-03 10:20:00|11.78|10.38|11.73|10.33|11.78|10.38|11.7|10.3|0
1654251900000|2022-06-03 10:25:00|11.74|10.34|11.72|10.32|11.75|10.35|11.7|10.3|0
1654252200000|2022-06-03 10:30:00|11.71|10.31|11.68|10.28|11.72|10.32|11.67|10.27|0
1654252500000|2022-06-03 10:35:00|11.69|10.29|11.87|10.47|11.87|10.47|11.67|10.27|0
1654252800000|2022-06-03 10:40:00|11.85|10.45|11.94|10.54|11.96|10.56|11.82|10.42|0
1654253100000|2022-06-03 10:45:00|11.95|10.55|11.92|10.52|11.96|10.56|11.89|10.49|0
1654253400000|2022-06-03 10:50:00|11.91|10.51|11.95|10.55|11.99|10.59|11.91|10.51|0
1654253700000|2022-06-03 10:55:00|11.96|10.56|11.95|10.55|12|10.6|11.95|10.55|0
1654254000000|2022-06-03 11:00:00|11.96|10.56|11.94|10.54|11.96|10.56|11.9|10.5|0
1654254300000|2022-06-03 11:05:00|11.95|10.55|12.1|10.7|12.13|10.73|11.95|10.55|0
1654254600000|2022-06-03 11:10:00|12.11|10.71|12.13|10.73|12.13|10.73|12.09|10.69|0
1654254900000|2022-06-03 11:15:00|12.14|10.74|11.65|10.25|12.2|10.8|11.2|9.8|0
1654255200000|2022-06-03 11:20:00|11.67|10.27|11.61|10.21|11.69|10.29|11.61|10.21|0
1654255500000|2022-06-03 11:25:00|11.62|10.22|11.56|10.16|11.63|10.23|11.55|10.15|0
1654255800000|2022-06-03 11:30:00|11.55|10.15|11.51|10.11|11.61|10.21|11.51|10.11|0
1654256100000|2022-06-03 11:35:00|11.52|10.12|11.6|10.2|11.63|10.23|11.47|10.07|0
1654256400000|2022-06-03 11:40:00|11.61|10.21|11.67|10.27|11.69|10.29|11.58|10.18|0
1654256700000|2022-06-03 11:45:00|11.68|10.28|11.74|10.34|11.74|10.34|11.67|10.27|0
1654257000000|2022-06-03 11:50:00|11.72|10.32|11.69|10.29|11.76|10.36|11.66|10.26|0
1654257300000|2022-06-03 11:55:00|11.7|10.3|11.79|10.39|11.83|10.43|11.69|10.29|0
1654257600000|2022-06-03 12:00:00|11.78|10.38|11.65|10.25|11.78|10.38|11.63|10.23|0
1654257900000|2022-06-03 12:05:00|11.64|10.24|11.63|10.23|11.68|10.28|11.62|10.22|0
1654258200000|2022-06-03 12:10:00|11.62|10.22|11.58|10.18|11.63|10.23|11.57|10.17|0
1654258500000|2022-06-03 12:15:00|11.59|10.19|11.58|10.18|11.6|10.2|11.55|10.15|0
1654258800000|2022-06-03 12:20:00|11.57|10.17|11.57|10.17|11.71|10.31|11.55|10.15|0
1654259100000|2022-06-03 12:25:00|11.58|10.18|11.61|10.21|11.72|10.32|11.54|10.14|0
1654259400000|2022-06-03 12:30:00|11.58|10.18|11.28|9.88|11.85|10.45|11.25|9.85|0
1654259700000|2022-06-03 12:35:00|11.33|9.93|11.81|10.41|11.85|10.45|11.32|9.92|0
1654260000000|2022-06-03 12:40:00|11.82|10.42|11.93|10.53|12|10.6|11.81|10.41|0
1654260300000|2022-06-03 12:45:00|11.95|10.55|11.95|10.55|12|10.6|11.78|10.38|0
1654260600000|2022-06-03 12:50:00|11.98|10.58|11.94|10.54|12.06|10.66|11.91|10.51|0
1654260900000|2022-06-03 12:55:00|11.93|10.53|11.93|10.53|12.07|10.67|11.9|10.5|0
1654261200000|2022-06-03 13:00:00|11.91|10.51|11.93|10.53|12|10.6|11.85|10.45|0
1654261500000|2022-06-03 13:05:00|11.91|10.51|11.96|10.56|11.97|10.57|11.84|10.44|0
1654261800000|2022-06-03 13:10:00|11.97|10.57|11.99|10.59|12.04|10.64|11.94|10.54|0
1654262100000|2022-06-03 13:15:00|12|10.6|11.96|10.56|12.04|10.64|11.95|10.55|0
1654262400000|2022-06-03 13:20:00|11.98|10.58|12.04|10.64|12.08|10.68|11.97|10.57|0
1654262700000|2022-06-03 13:25:00|12.05|10.65|12.22|10.82|12.22|10.82|12.04|10.64|0
1654263000000|2022-06-03 13:30:00|12.24|10.84|11.71|10.31|12.32|10.92|11.43|10.03|0
1654263300000|2022-06-03 13:35:00|11.73|10.33|11.83|10.43|12.12|10.72|11.63|10.23|0
1654263600000|2022-06-03 13:40:00|11.82|10.42|12.19|10.79|12.19|10.79|11.72|10.32|0
1654263900000|2022-06-03 13:45:00|12.22|10.82|12.07|10.67|12.27|10.87|12|10.6|0
1654264200000|2022-06-03 13:50:00|12.04|10.64|12.06|10.66|12.22|10.82|11.96|10.56|0
1654264500000|2022-06-03 13:55:00|12.03|10.63|11.76|10.36|12.03|10.63|11.73|10.33|0
1654264800000|2022-06-03 14:00:00|11.74|10.34|11.75|10.35|11.84|10.44|11.52|10.12|0
1654265100000|2022-06-03 14:05:00|11.77|10.37|11.56|10.16|12|10.6|11.53|10.13|0
1654265400000|2022-06-03 14:10:00|11.6|10.2|11.6|10.2|11.88|10.48|11.53|10.13|0
1654265700000|2022-06-03 14:15:00|11.62|10.22|11.57|10.17|11.68|10.28|11.44|10.04|0
1654266000000|2022-06-03 14:20:00|11.61|10.21|11.71|10.31|11.86|10.46|11.55|10.15|0
1654266300000|2022-06-03 14:25:00|11.73|10.33|11.76|10.36|11.9|10.5|11.64|10.24|0
1654266600000|2022-06-03 14:30:00|11.8|10.4|11.75|10.35|11.97|10.57|11.72|10.32|0
1654266900000|2022-06-03 14:35:00|11.74|10.34|11.71|10.31|12.05|10.65|11.45|10.05|0
1654267200000|2022-06-03 14:40:00|11.73|10.33|11.69|10.29|11.85|10.45|11.69|10.29|0
1654267500000|2022-06-03 14:45:00|11.67|10.27|11.6|10.2|11.76|10.36|11.53|10.13|0
1654267800000|2022-06-03 14:50:00|11.63|10.23|11.7|10.3|11.7|10.3|11.55|10.15|0
1654268100000|2022-06-03 14:55:00|11.69|10.29|11.69|10.29|11.76|10.36|11.57|10.17|0
1654268400000|2022-06-03 15:00:00|11.72|10.32|11.88|10.48|11.95|10.55|11.68|10.28|0
1654268700000|2022-06-03 15:05:00|11.87|10.47|12.05|10.65|12.05|10.65|11.48|10.08|0
1654269000000|2022-06-03 15:10:00|12.04|10.64|12.15|10.75|12.21|10.81|12.04|10.64|0
1654269300000|2022-06-03 15:15:00|12.17|10.77|12.07|10.67|12.19|10.79|12.02|10.62|0
1654269600000|2022-06-03 15:20:00|12.09|10.69|12.14|10.74|12.16|10.76|12.04|10.64|0
1654269900000|2022-06-03 15:25:00|12.15|10.75|12.11|10.71|12.25|10.85|12.08|10.68|0
1654270200000|2022-06-03 15:30:00|12.12|10.72|11.96|10.56|12.18|10.78|11.94|10.54|0
1654270500000|2022-06-03 15:35:00|11.94|10.54|11.82|10.42|11.98|10.58|11.78|10.38|0
1654270800000|2022-06-03 15:40:00|11.83|10.43|11.88|10.48|11.93|10.53|11.79|10.39|0
1654271100000|2022-06-03 15:45:00|11.9|10.5|12.07|10.67|12.09|10.69|11.87|10.47|0
1654271400000|2022-06-03 15:50:00|12.08|10.68|12.14|10.74|12.18|10.78|12.02|10.62|0
1654271700000|2022-06-03 15:55:00|12.11|10.71|11.98|10.58|12.15|10.75|11.96|10.56|0
1654272000000|2022-06-03 16:00:00|12.01|10.61|11.79|10.39|12.01|10.61|11.74|10.34|0
1654272300000|2022-06-03 16:05:00|11.78|10.38|11.99|10.59|11.99|10.59|11.73|10.33|0
1654272600000|2022-06-03 16:10:00|11.97|10.57|11.97|10.57|12.03|10.63|11.9|10.5|0
1654272900000|2022-06-03 16:15:00|11.96|10.56|12.13|10.73|12.13|10.73|11.83|10.43|0
1654273200000|2022-06-03 16:20:00|12.15|10.75|11.8|10.4|12.17|10.77|11.74|10.34|0
1654273500000|2022-06-03 16:25:00|11.81|10.41|11.79|10.39|11.89|10.49|11.76|10.36|0
1654273800000|2022-06-03 16:30:00|11.78|10.38|11.83|10.43|11.87|10.47|11.75|10.35|0
1654274100000|2022-06-03 16:35:00|11.84|10.44|11.63|10.23|11.87|10.47|11.6|10.2|0
1654274400000|2022-06-03 16:40:00|11.64|10.24|11.72|10.32|11.79|10.39|11.62|10.22|0
1654274700000|2022-06-03 16:45:00|11.71|10.31|11.64|10.24|11.77|10.37|11.6|10.2|0
1654275000000|2022-06-03 16:50:00|11.67|10.27|11.61|10.21|11.78|10.38|11.6|10.2|0
1654275300000|2022-06-03 16:55:00|11.6|10.2|11.47|10.07|11.62|10.22|11.47|10.07|0
1654275600000|2022-06-03 17:00:00|11.48|10.08|11.22|9.82|11.51|10.11|11.2|9.8|0
1654275900000|2022-06-03 17:05:00|12.12|10.72|11.67|10.27|12.12|10.72|11.49|10.09|0
1654276200000|2022-06-03 17:10:00|11.66|10.26|11.79|10.39|11.8|10.4|11.63|10.23|0
1654276500000|2022-06-03 17:15:00|11.78|10.38|12.12|10.72|12.15|10.75|11.78|10.38|0
1654276800000|2022-06-03 17:20:00|12.1|10.7|11.9|10.5|12.13|10.73|11.4|10|0
1654277100000|2022-06-03 17:25:00|11.88|10.48|11.89|10.49|11.97|10.57|11.84|10.44|0
1654277400000|2022-06-03 17:30:00|11.9|10.5|11.95|10.55|12.06|10.66|11.9|10.5|0
1654277700000|2022-06-03 17:35:00|11.93|10.53|11.94|10.54|11.99|10.59|11.85|10.45|0
1654278000000|2022-06-03 17:40:00|11.93|10.53|12.15|10.75|12.2|10.8|11.93|10.53|0
1654278300000|2022-06-03 17:45:00|12.14|10.74|12.04|10.64|12.21|10.81|12.04|10.64|0
1654278600000|2022-06-03 17:50:00|12.02|10.62|12.07|10.67|12.09|10.69|11.98|10.58|0
1654278900000|2022-06-03 17:55:00|12.09|10.69|12.09|10.69|12.13|10.73|12.04|10.64|0
1654279200000|2022-06-03 18:00:00|12.12|10.72|12.06|10.66|12.23|10.83|12.01|10.61|0
1654279500000|2022-06-03 18:05:00|12.09|10.69|12.03|10.63|12.12|10.72|11.97|10.57|0
1654279800000|2022-06-03 18:10:00|12.04|10.64|11.95|10.55|12.05|10.65|11.93|10.53|0
1654280100000|2022-06-03 18:15:00|11.96|10.56|11.87|10.47|12.03|10.63|11.86|10.46|0
1654280400000|2022-06-03 18:20:00|11.86|10.46|11.93|10.53|11.99|10.59|11.86|10.46|0
1654280700000|2022-06-03 18:25:00|11.94|10.54|11.72|10.32|11.95|10.55|11.72|10.32|0
1654281000000|2022-06-03 18:30:00|11.71|10.31|11.82|10.42|12.03|10.63|11.71|10.31|0
1654281300000|2022-06-03 18:35:00|11.81|10.41|12|10.6|12.07|10.67|11.79|10.39|0
1654281600000|2022-06-03 18:40:00|12.01|10.61|11.91|10.51|12.07|10.67|11.91|10.51|0
1654281900000|2022-06-03 18:45:00|11.88|10.48|11.84|10.44|11.98|10.58|11.83|10.43|0
1654282200000|2022-06-03 18:50:00|11.83|10.43|11.85|10.45|11.91|10.51|11.79|10.39|0
1654282500000|2022-06-03 18:55:00|11.86|10.46|11.8|10.4|11.88|10.48|11.76|10.36|0
1654282800000|2022-06-03 19:00:00|11.79|10.39|11.8|10.4|11.95|10.55|11.75|10.35|0
1654283100000|2022-06-03 19:05:00|11.82|10.42|12.04|10.64|12.11|10.71|11.81|10.41|0
1654283400000|2022-06-03 19:10:00|12.05|10.65|12.21|10.81|12.22|10.82|11.97|10.57|0
1654283700000|2022-06-03 19:15:00|12.23|10.83|12.2|10.8|12.27|10.87|12.17|10.77|0
1654284000000|2022-06-03 19:20:00|12.19|10.79|12.21|10.81|12.26|10.86|12.12|10.72|0
1654284300000|2022-06-03 19:25:00|12.2|10.8|11.97|10.57|12.23|10.83|11.97|10.57|0
1654284600000|2022-06-03 19:30:00|11.98|10.58|12.06|10.66|12.12|10.72|11.98|10.58|0
1654284900000|2022-06-03 19:35:00|12.07|10.67|12.02|10.62|12.14|10.74|11.9|10.5|0
1654285200000|2022-06-03 19:40:00|12.01|10.61|12.18|10.78|12.2|10.8|11.95|10.55|0
1654285500000|2022-06-03 19:45:00|12.16|10.76|12.13|10.73|12.3|10.9|12.03|10.63|0
1654285800000|2022-06-03 19:50:00|12.23|10.83|11.97|10.57|12.28|10.88|11.93|10.53|0
1654286100000|2022-06-03 19:55:00|11.91|10.51|12.08|10.68|12.12|10.72|11.89|10.49|0
1654286400000|2022-06-03 20:00:00|12.1|10.7|12.09|10.69|12.19|10.79|12.07|10.67|0
1654286700000|2022-06-03 20:05:00|12.08|10.68|11.98|10.58|12.1|10.7|11.96|10.56|0
1654287000000|2022-06-03 20:10:00|11.97|10.57|11.92|10.52|12|10.6|11.9|10.5|0
1654499100000|2022-06-06 07:05:00|9.71|8.31|10.06|8.66|10.07|8.67|9.69|8.29|0
1654499400000|2022-06-06 07:10:00|10.05|8.65|10.06|8.66|10.1|8.7|10.05|8.65|0
1654499700000|2022-06-06 07:15:00|10.05|8.65|10.08|8.68|10.09|8.69|10.05|8.65|0
1654500000000|2022-06-06 07:20:00|10.09|8.69|10.02|8.62|10.13|8.73|10.01|8.61|0
1654500300000|2022-06-06 07:25:00|10.03|8.63|10.06|8.66|10.08|8.68|10.01|8.61|0
1654500600000|2022-06-06 07:30:00|10.07|8.67|10.12|8.72|10.15|8.75|10.07|8.67|0
1654500900000|2022-06-06 07:35:00|10.11|8.71|10.07|8.67|10.15|8.75|10.06|8.66|0
1654501200000|2022-06-06 07:40:00|10.05|8.65|10.07|8.67|10.09|8.69|10.02|8.62|0
1654501500000|2022-06-06 07:45:00|10.08|8.68|10.03|8.63|10.09|8.69|10.01|8.61|0
1654501800000|2022-06-06 07:50:00|10.04|8.64|9.88|8.48|10.06|8.66|9.8|8.4|0
1654502100000|2022-06-06 07:55:00|9.87|8.47|9.77|8.37|9.91|8.51|9.77|8.37|0
1654502400000|2022-06-06 08:00:00|9.76|8.36|9.71|8.31|9.77|8.37|9.69|8.29|0
1654502700000|2022-06-06 08:05:00|9.72|8.32|10.06|8.66|10.32|8.92|9.71|8.31|0
1654503000000|2022-06-06 08:10:00|10.04|8.64|9.96|8.56|10.07|8.67|9.93|8.53|0
1654503300000|2022-06-06 08:15:00|9.95|8.55|9.98|8.58|9.99|8.59|9.9|8.5|0
1654503600000|2022-06-06 08:20:00|9.99|8.59|9.95|8.55|9.99|8.59|9.94|8.54|0
1654503900000|2022-06-06 08:25:00|9.94|8.54|9.94|8.54|9.96|8.56|9.94|8.54|0
1654504200000|2022-06-06 08:30:00|9.91|8.51|9.97|8.57|9.98|8.58|9.88|8.48|0
1654504500000|2022-06-06 08:35:00|9.98|8.58|9.97|8.57|9.99|8.59|9.96|8.56|0
1654504800000|2022-06-06 08:40:00|9.96|8.56|9.96|8.56|9.97|8.57|9.93|8.53|0
1654505100000|2022-06-06 08:45:00|9.97|8.57|9.94|8.54|10|8.6|9.94|8.54|0
1654505400000|2022-06-06 08:50:00|9.93|8.53|9.89|8.49|9.98|8.58|9.89|8.49|0
1654505700000|2022-06-06 08:55:00|9.9|8.5|9.9|8.5|9.94|8.54|9.89|8.49|0
1654506000000|2022-06-06 09:00:00|9.89|8.49|9.94|8.54|9.96|8.56|9.89|8.49|0
1654506300000|2022-06-06 09:05:00|9.93|8.53|9.97|8.57|9.97|8.57|9.93|8.53|0
1654506600000|2022-06-06 09:10:00|9.96|8.56|9.96|8.56|9.98|8.58|9.96|8.56|0
1654506900000|2022-06-06 09:15:00|9.97|8.57|9.99|8.59|10.01|8.61|9.96|8.56|0
1654507200000|2022-06-06 09:20:00|10|8.6|10|8.6|10.02|8.62|9.99|8.59|0
1654507500000|2022-06-06 09:25:00|9.99|8.59|10.02|8.62|10.05|8.65|9.99|8.59|0
1654507800000|2022-06-06 09:30:00|10.03|8.63|10.04|8.64|10.07|8.67|10.02|8.62|0
1654508100000|2022-06-06 09:35:00|10.05|8.65|10.13|8.73|10.13|8.73|10.05|8.65|0
1654508400000|2022-06-06 09:40:00|10.14|8.74|10.14|8.74|10.16|8.76|10.09|8.69|0
1654508700000|2022-06-06 09:45:00|10.13|8.73|10.08|8.68|10.13|8.73|10.08|8.68|0
1654509000000|2022-06-06 09:50:00|10.09|8.69|10.13|8.73|10.14|8.74|10.07|8.67|0
1654509300000|2022-06-06 09:55:00|10.12|8.72|10.08|8.68|10.14|8.74|10.08|8.68|0
1654509600000|2022-06-06 10:00:00|10.09|8.69|10.03|8.63|10.1|8.7|10.01|8.61|0
1654509900000|2022-06-06 10:05:00|10.02|8.62|10.02|8.62|10.06|8.66|10.02|8.62|0
1654510200000|2022-06-06 10:10:00|10.01|8.61|10.03|8.63|10.05|8.65|10.01|8.61|0
1654510500000|2022-06-06 10:15:00|10.04|8.64|10.04|8.64|10.05|8.65|10.02|8.62|0
1654510800000|2022-06-06 10:20:00|10.03|8.63|10|8.6|10.04|8.64|9.99|8.59|0
1654511100000|2022-06-06 10:25:00|9.99|8.59|10|8.6|10.01|8.61|9.98|8.58|0
1654511400000|2022-06-06 10:30:00|9.99|8.59|9.97|8.57|10.02|8.62|9.96|8.56|0
1654511700000|2022-06-06 10:35:00|9.96|8.56|10.01|8.61|10.02|8.62|9.96|8.56|0
1654512000000|2022-06-06 10:40:00|10|8.6|10|8.6|10.01|8.61|9.99|8.59|0
1654512300000|2022-06-06 10:45:00|10.01|8.61|10|8.6|10.01|8.61|9.98|8.58|0
1654512600000|2022-06-06 10:50:00|9.99|8.59|9.96|8.56|10.01|8.61|9.96|8.56|0
1654512900000|2022-06-06 10:55:00|9.97|8.57|9.97|8.57|9.98|8.58|9.94|8.54|0
1654513200000|2022-06-06 11:00:00|9.98|8.58|10.02|8.62|10.04|8.64|9.98|8.58|0
1654513500000|2022-06-06 11:05:00|10.03|8.63|10.03|8.63|10.04|8.64|10.01|8.61|0
1654513800000|2022-06-06 11:10:00|10.02|8.62|10.03|8.63|10.03|8.63|10.02|8.62|0
1654514100000|2022-06-06 11:15:00|10.02|8.62|9.99|8.59|10.03|8.63|9.98|8.58|0
1654514400000|2022-06-06 11:20:00|9.98|8.58|9.94|8.54|10|8.6|9.93|8.53|0
1654514700000|2022-06-06 11:25:00|9.93|8.53|9.96|8.56|9.99|8.59|9.93|8.53|0
1654515000000|2022-06-06 11:30:00|9.97|8.57|9.97|8.57|9.98|8.58|9.93|8.53|0
1654515300000|2022-06-06 11:35:00|9.98|8.58|9.99|8.59|9.99|8.59|9.96|8.56|0
1654515600000|2022-06-06 11:40:00|9.98|8.58|10.03|8.63|10.04|8.64|9.98|8.58|0
1654515900000|2022-06-06 11:45:00|10.02|8.62|10.1|8.7|10.13|8.73|10.02|8.62|0
1654516200000|2022-06-06 11:50:00|10.11|8.71|10.04|8.64|10.13|8.73|10.01|8.61|0
1654516500000|2022-06-06 11:55:00|9.99|8.59|9.93|8.53|10.01|8.61|9.93|8.53|0
1654516800000|2022-06-06 12:00:00|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1654517100000|2022-06-06 12:05:00|9.95|8.55|9.93|8.53|9.97|8.57|9.88|8.48|0
1654517400000|2022-06-06 12:10:00|9.92|8.52|9.91|8.51|9.92|8.52|9.89|8.49|0
1654517700000|2022-06-06 12:15:00|9.9|8.5|9.94|8.54|9.94|8.54|9.88|8.48|0
1654518000000|2022-06-06 12:20:00|9.93|8.53|10.01|8.61|10.02|8.62|9.93|8.53|0
1654518300000|2022-06-06 12:25:00|10.02|8.62|9.93|8.53|10.09|8.69|9.88|8.48|0
1654518600000|2022-06-06 12:30:00|9.92|8.52|9.87|8.47|9.93|8.53|9.86|8.46|0
1654518900000|2022-06-06 12:35:00|9.86|8.46|10.15|8.75|10.16|8.76|9.8|8.4|0
1654519200000|2022-06-06 12:40:00|10.16|8.76|10.18|8.78|10.21|8.81|10.15|8.75|0
1654519500000|2022-06-06 12:45:00|10.19|8.79|10.13|8.73|10.19|8.79|10.07|8.67|0
1654519800000|2022-06-06 12:50:00|10.14|8.74|10.19|8.79|10.22|8.82|10.12|8.72|0
1654520100000|2022-06-06 12:55:00|10.2|8.8|10.22|8.82|10.23|8.83|10.18|8.78|0
1654520400000|2022-06-06 13:00:00|10.23|8.83|10.21|8.81|10.25|8.85|10.2|8.8|0
1654520700000|2022-06-06 13:05:00|10.22|8.82|10.16|8.76|10.22|8.82|10.14|8.74|0
1654521000000|2022-06-06 13:10:00|10.17|8.77|10.16|8.76|10.18|8.78|10.13|8.73|0
1654521300000|2022-06-06 13:15:00|10.17|8.77|10.24|8.84|10.3|8.9|10.17|8.77|0
1654521600000|2022-06-06 13:20:00|10.23|8.83|10.28|8.88|10.32|8.92|10.23|8.83|0
1654521900000|2022-06-06 13:25:00|10.29|8.89|10.28|8.88|10.32|8.92|10.28|8.88|0
1654522200000|2022-06-06 13:30:00|10.24|8.84|10.28|8.88|10.4|9|10.16|8.76|0
1654522500000|2022-06-06 13:35:00|10.29|8.89|10.4|9|10.51|9.11|10.27|8.87|0
1654522800000|2022-06-06 13:40:00|10.39|8.99|10.3|8.9|10.45|9.05|10.1|8.7|0
1654523100000|2022-06-06 13:45:00|10.29|8.89|10.43|9.03|10.54|9.14|10.26|8.86|0
1654523400000|2022-06-06 13:50:00|10.42|9.02|10.39|8.99|10.52|9.12|10.34|8.94|0
1654523700000|2022-06-06 13:55:00|10.41|9.01|10.19|8.79|10.44|9.04|10.19|8.79|0
1654524000000|2022-06-06 14:00:00|10.15|8.75|9.93|8.53|10.19|8.79|9.9|8.5|0
1654524300000|2022-06-06 14:05:00|9.91|8.51|10.12|8.72|10.38|8.98|9.91|8.51|0
1654524600000|2022-06-06 14:10:00|10.11|8.71|10.07|8.67|10.15|8.75|10.05|8.65|0
1654524900000|2022-06-06 14:15:00|10.08|8.68|10.17|8.77|10.26|8.86|10.06|8.66|0
1654525200000|2022-06-06 14:20:00|10.19|8.79|10.28|8.88|10.28|8.88|10.15|8.75|0
1654525500000|2022-06-06 14:25:00|10.3|8.9|10.38|8.98|10.5|9.1|10.29|8.89|0
1654525800000|2022-06-06 14:30:00|10.36|8.96|10.33|8.93|10.43|9.03|10.3|8.9|0
1654526100000|2022-06-06 14:35:00|10.31|8.91|10.36|8.96|10.45|9.05|10.3|8.9|0
1654526400000|2022-06-06 14:40:00|10.34|8.94|10.34|8.94|10.48|9.08|10.3|8.9|0
1654526700000|2022-06-06 14:45:00|10.32|8.92|10.3|8.9|10.39|8.99|10.3|8.9|0
1654527000000|2022-06-06 14:50:00|10.32|8.92|10.42|9.02|10.42|9.02|10.24|8.84|0
1654527300000|2022-06-06 14:55:00|10.4|9|10.34|8.94|10.44|9.04|10.32|8.92|0
1654527600000|2022-06-06 15:00:00|10.33|8.93|10.39|8.99|10.4|9|10.25|8.85|0
1654527900000|2022-06-06 15:05:00|10.38|8.98|10.53|9.13|10.55|9.15|10.33|8.93|0
1654528200000|2022-06-06 15:10:00|10.55|9.15|10.77|9.37|10.83|9.43|10.55|9.15|0
1654528500000|2022-06-06 15:15:00|10.79|9.39|10.79|9.39|11.13|9.73|10.26|8.86|0
1654528800000|2022-06-06 15:20:00|10.81|9.41|10.75|9.35|10.83|9.43|10.67|9.27|0
1654529100000|2022-06-06 15:25:00|10.74|9.34|10.66|9.26|10.78|9.38|10.63|9.23|0
1654529400000|2022-06-06 15:30:00|10.68|9.28|10.7|9.3|10.74|9.34|10.61|9.21|0
1654529700000|2022-06-06 15:35:00|10.74|9.34|10.74|9.34|10.78|9.38|10.66|9.26|0
1654530000000|2022-06-06 15:40:00|10.75|9.35|10.56|9.16|10.76|9.36|10.55|9.15|0
1654530300000|2022-06-06 15:45:00|10.57|9.17|10.64|9.24|10.64|9.24|10.46|9.06|0
1654530600000|2022-06-06 15:50:00|10.66|9.26|10.61|9.21|10.68|9.28|10.55|9.15|0
1654530900000|2022-06-06 15:55:00|10.6|9.2|10.59|9.19|10.66|9.26|10.55|9.15|0
1654531200000|2022-06-06 16:00:00|10.6|9.2|10.98|9.58|11.06|9.66|10.59|9.19|0
1654531500000|2022-06-06 16:05:00|10.97|9.57|11.08|9.68|11.09|9.69|10.91|9.51|0
1654531800000|2022-06-06 16:10:00|11.09|9.69|11.17|9.77|11.22|9.82|11.06|9.66|0
1654532100000|2022-06-06 16:15:00|11.2|9.8|11.11|9.71|11.23|9.83|11.06|9.66|0
1654532400000|2022-06-06 16:20:00|11.12|9.72|11.21|9.81|11.21|9.81|11.05|9.65|0
1654532700000|2022-06-06 16:25:00|11.19|9.79|11.23|9.83|11.28|9.88|11.1|9.7|0
1654533000000|2022-06-06 16:30:00|11.24|9.84|11.15|9.75|11.37|9.97|11.14|9.74|0
1654533300000|2022-06-06 16:35:00|11.16|9.76|11.07|9.67|11.18|9.78|11.06|9.66|0
1654533600000|2022-06-06 16:40:00|11.08|9.68|11.04|9.64|11.11|9.71|11|9.6|0
1654533900000|2022-06-06 16:45:00|11.02|9.62|11.02|9.62|11.06|9.66|10.97|9.57|0
1654534200000|2022-06-06 16:50:00|11.04|9.64|11.02|9.62|11.15|9.75|11.02|9.62|0
1654534500000|2022-06-06 16:55:00|11.03|9.63|10.95|9.55|11.05|9.65|10.92|9.52|0
1654534800000|2022-06-06 17:00:00|10.97|9.57|11.08|9.68|11.08|9.68|10.95|9.55|0
1654535100000|2022-06-06 17:05:00|11.07|9.67|10.99|9.59|11.08|9.68|10.95|9.55|0
1654535400000|2022-06-06 17:10:00|10.98|9.58|10.75|9.35|11.03|9.63|10.55|9.15|0
1654535700000|2022-06-06 17:15:00|10.76|9.36|10.78|9.38|10.88|9.48|10.73|9.33|0
1654536000000|2022-06-06 17:20:00|10.79|9.39|10.75|9.35|10.87|9.47|10.7|9.3|0
1654536300000|2022-06-06 17:25:00|10.77|9.37|10.72|9.32|10.8|9.4|10.71|9.31|0
1654536600000|2022-06-06 17:30:00|10.73|9.33|10.65|9.25|10.76|9.36|10.63|9.23|0
1654536900000|2022-06-06 17:35:00|10.66|9.26|10.46|9.06|10.68|9.28|10.41|9.01|0
1654537200000|2022-06-06 17:40:00|10.45|9.05|10.37|8.97|10.47|9.07|10.32|8.92|0
1654537500000|2022-06-06 17:45:00|10.36|8.96|10.35|8.95|10.46|9.06|10.34|8.94|0
1654537800000|2022-06-06 17:50:00|10.36|8.96|10.33|8.93|10.37|8.97|10.26|8.86|0
1654538100000|2022-06-06 17:55:00|10.32|8.92|10.24|8.84|10.32|8.92|10.24|8.84|0
1654538400000|2022-06-06 18:00:00|10.25|8.85|10.26|8.86|10.31|8.91|10.24|8.84|0
1654538700000|2022-06-06 18:05:00|10.27|8.87|10.32|8.92|10.4|9|10.24|8.84|0
1654539000000|2022-06-06 18:10:00|10.33|8.93|10.39|8.99|10.39|8.99|10.3|8.9|0
1654539300000|2022-06-06 18:15:00|10.4|9|10.41|9.01|10.48|9.08|10.35|8.95|0
1654539600000|2022-06-06 18:20:00|10.42|9.02|10.63|9.23|10.7|9.3|10.42|9.02|0
1654539900000|2022-06-06 18:25:00|10.66|9.26|10.74|9.34|10.81|9.41|10.62|9.22|0
1654540200000|2022-06-06 18:30:00|10.76|9.36|10.74|9.34|10.81|9.41|10.7|9.3|0
1654540500000|2022-06-06 18:35:00|10.73|9.33|10.83|9.43|10.86|9.46|10.68|9.28|0
1654540800000|2022-06-06 18:40:00|10.82|9.42|10.71|9.31|10.84|9.44|10.69|9.29|0
1654541100000|2022-06-06 18:45:00|10.69|9.29|10.74|9.34|10.75|9.35|10.62|9.22|0
1654541400000|2022-06-06 18:50:00|10.77|9.37|10.74|9.34|10.99|9.59|10.74|9.34|0
1654541700000|2022-06-06 18:55:00|10.78|9.38|10.74|9.34|10.8|9.4|10.64|9.24|0
1654542000000|2022-06-06 19:00:00|10.76|9.36|10.74|9.34|10.82|9.42|10.64|9.24|0
1654542300000|2022-06-06 19:05:00|10.76|9.36|10.84|9.44|10.88|9.48|10.71|9.31|0
1654542600000|2022-06-06 19:10:00|10.68|9.28|10.46|9.06|11.01|9.61|10.26|8.86|0
1654542900000|2022-06-06 19:15:00|10.47|9.07|10.58|9.18|10.59|9.19|10.36|8.96|0
1654543200000|2022-06-06 19:20:00|10.6|9.2|10.54|9.14|10.7|9.3|10.48|9.08|0
1654543500000|2022-06-06 19:25:00|10.53|9.13|10.56|9.16|10.59|9.19|10.49|9.09|0
1654543800000|2022-06-06 19:30:00|10.57|9.17|10.54|9.14|10.59|9.19|10.46|9.06|0
1654544100000|2022-06-06 19:35:00|10.53|9.13|10.6|9.2|10.69|9.29|10.51|9.11|0
1654544400000|2022-06-06 19:40:00|10.61|9.21|10.36|8.96|10.65|9.25|10.36|8.96|0
1654544700000|2022-06-06 19:45:00|10.37|8.97|10.5|9.1|10.55|9.15|10.32|8.92|0
1654545000000|2022-06-06 19:50:00|10.51|9.11|10.01|8.61|10.51|9.11|10.01|8.61|0
1654545300000|2022-06-06 19:55:00|10.04|8.64|10.09|8.69|10.18|8.78|9.96|8.56|0
1654545600000|2022-06-06 20:00:00|10.13|8.73|10.17|8.77|10.19|8.79|10.11|8.71|0
1654545900000|2022-06-06 20:05:00|10.16|8.76|10.17|8.77|10.18|8.78|10.12|8.72|0
1654546200000|2022-06-06 20:10:00|10.16|8.76|10.17|8.77|10.19|8.79|10.12|8.72|0
1654546500000|2022-06-06 20:15:00|10.39|8.59|10.33|8.53|10.39|8.59|10.32|8.52|0
1654546800000|2022-06-06 20:20:00|10.32|8.52|10.32|8.52|10.33|8.53|10.31|8.51|0
1654547100000|2022-06-06 20:25:00|10.31|8.51|10.36|8.56|10.36|8.56|10.31|8.51|0
1654547400000|2022-06-06 20:30:00|10.35|8.55|10.29|8.49|10.35|8.55|10.29|8.49|0
1654547700000|2022-06-06 20:35:00|10.3|8.5|10.27|8.47|10.31|8.51|10.26|8.46|0
1654548000000|2022-06-06 20:40:00|10.28|8.48|10.27|8.47|10.29|8.49|10.27|8.47|0
1654548300000|2022-06-06 20:45:00|10.28|8.48|10.28|8.48|10.29|8.49|10.27|8.47|0
1654548600000|2022-06-06 20:50:00|10.27|8.47|10.24|8.44|10.28|8.48|10.23|8.43|0
1654548900000|2022-06-06 20:55:00|10.23|8.43|10.28|8.48|10.28|8.48|10.23|8.43|0
1654549200000|2022-06-06 21:00:00|10.27|8.47|10.26|8.46|10.28|8.48|10.26|8.46|0
1654549500000|2022-06-06 21:05:00|10.25|8.45|10.26|8.46|10.26|8.46|10.25|8.45|0
1654549800000|2022-06-06 21:10:00|10.25|8.45|10.27|8.47|10.29|8.49|10.25|8.45|0
1654550100000|2022-06-06 21:15:00|10.26|8.46|10.27|8.47|10.27|8.47|10.25|8.45|0
1654550400000|2022-06-06 21:20:00|10.26|8.46|10.27|8.47|10.28|8.48|10.26|8.46|0
1654550700000|2022-06-06 21:25:00|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1654551000000|2022-06-06 21:30:00|10.27|8.47|10.29|8.49|10.29|8.49|10.27|8.47|0
1654551300000|2022-06-06 21:35:00|10.3|8.5|10.28|8.48|10.3|8.5|10.27|8.47|0
1654551600000|2022-06-06 21:40:00|10.27|8.47|10.27|8.47|10.27|8.47|10.27|8.47|0
1654551900000|2022-06-06 21:45:00|10.26|8.46|10.26|8.46|10.26|8.46|10.26|8.46|0
1654552200000|2022-06-06 21:50:00|10.27|8.47|10.26|8.46|10.27|8.47|10.26|8.46|0
1654552500000|2022-06-06 21:55:00|10.25|8.45|10.24|8.44|10.26|8.46|10.24|8.44|0
1654552800000|2022-06-06 22:00:00|10.27|8.47|10.25|8.45|10.27|8.47|10.2|8.4|0
1654553100000|2022-06-06 22:05:00|10.23|8.43|10.28|8.48|10.28|8.48|10.21|8.41|0
1654553400000|2022-06-06 22:10:00|10.27|8.47|10.24|8.44|10.28|8.48|10.24|8.44|0
1654553700000|2022-06-06 22:15:00|10.26|8.46|10.28|8.48|10.3|8.5|10.24|8.44|0
1654554000000|2022-06-06 22:20:00|10.29|8.49|10.33|8.53|10.34|8.54|10.29|8.49|0
1654554300000|2022-06-06 22:25:00|10.34|8.54|10.32|8.52|10.34|8.54|10.31|8.51|0
1654554600000|2022-06-06 22:30:00|10.31|8.51|10.35|8.55|10.36|8.56|10.31|8.51|0
1654554900000|2022-06-06 22:35:00|10.34|8.54|10.39|8.59|10.41|8.61|10.32|8.52|0
1654555200000|2022-06-06 22:40:00|10.38|8.58|10.38|8.58|10.4|8.6|10.36|8.56|0
1654555500000|2022-06-06 22:45:00|10.37|8.57|10.36|8.56|10.38|8.58|10.33|8.53|0
1654555800000|2022-06-06 22:50:00|10.35|8.55|10.36|8.56|10.37|8.57|10.33|8.53|0
1654556100000|2022-06-06 22:55:00|10.37|8.57|10.37|8.57|10.4|8.6|10.37|8.57|0
1654556400000|2022-06-06 23:00:00|10.36|8.56|10.35|8.55|10.39|8.59|10.35|8.55|0
1654556700000|2022-06-06 23:05:00|10.36|8.56|10.31|8.51|10.36|8.56|10.31|8.51|0
1654557000000|2022-06-06 23:10:00|10.32|8.52|10.3|8.5|10.32|8.52|10.29|8.49|0
1654557300000|2022-06-06 23:15:00|10.29|8.49|10.3|8.5|10.3|8.5|10.29|8.49|0
1654557600000|2022-06-06 23:20:00|10.29|8.49|10.31|8.51|10.31|8.51|10.29|8.49|0
1654557900000|2022-06-06 23:25:00|10.3|8.5|10.3|8.5|10.31|8.51|10.29|8.49|0
1654558200000|2022-06-06 23:30:00|10.29|8.49|10.3|8.5|10.3|8.5|10.29|8.49|0
1654558500000|2022-06-06 23:35:00|10.29|8.49|10.3|8.5|10.31|8.51|10.29|8.49|0
1654558800000|2022-06-06 23:40:00|10.31|8.51|10.29|8.49|10.32|8.52|10.29|8.49|0
1654559100000|2022-06-06 23:45:00|10.28|8.48|10.2|8.4|10.29|8.49|10.2|8.4|0
1654559400000|2022-06-06 23:50:00|10.21|8.41|10.19|8.39|10.22|8.42|10.16|8.36|0
1654559700000|2022-06-06 23:55:00|10.2|8.4|10.23|8.43|10.23|8.43|10.17|8.37|0
1654560000000|2022-06-07 00:00:00|10.22|8.42|10.41|8.61|10.41|8.61|10.22|8.42|0
1654560300000|2022-06-07 00:05:00|10.42|8.62|10.46|8.66|10.47|8.67|10.41|8.61|0
1654560600000|2022-06-07 00:10:00|10.45|8.65|10.49|8.69|10.5|8.7|10.45|8.65|0
1654560900000|2022-06-07 00:15:00|10.52|8.72|10.46|8.66|10.53|8.73|10.44|8.64|0
1654561200000|2022-06-07 00:20:00|10.47|8.67|10.53|8.73|10.54|8.74|10.46|8.66|0
1654561500000|2022-06-07 00:25:00|10.54|8.74|10.52|8.72|10.55|8.75|10.51|8.71|0
1654561800000|2022-06-07 00:30:00|10.53|8.73|10.62|8.82|10.63|8.83|10.53|8.73|0
1654562100000|2022-06-07 00:35:00|10.58|8.78|10.52|8.72|10.6|8.8|10.52|8.72|0
1654562400000|2022-06-07 00:40:00|10.51|8.71|10.5|8.7|10.54|8.74|10.5|8.7|0
1654562700000|2022-06-07 00:45:00|10.51|8.71|10.52|8.72|10.56|8.76|10.5|8.7|0
1654563000000|2022-06-07 00:50:00|10.51|8.71|10.56|8.76|10.57|8.77|10.5|8.7|0
1654563300000|2022-06-07 00:55:00|10.53|8.73|10.53|8.73|10.55|8.75|10.52|8.72|0
1654563600000|2022-06-07 01:00:00|10.52|8.72|10.45|8.65|10.52|8.72|10.45|8.65|0
1654563900000|2022-06-07 01:05:00|10.46|8.66|10.46|8.66|10.47|8.67|10.42|8.62|0
1654564200000|2022-06-07 01:10:00|10.45|8.65|10.49|8.69|10.51|8.71|10.44|8.64|0
1654564500000|2022-06-07 01:15:00|10.5|8.7|10.43|8.63|10.51|8.71|10.41|8.61|0
1654564800000|2022-06-07 01:20:00|10.44|8.64|10.48|8.68|10.5|8.7|10.44|8.64|0
1654565100000|2022-06-07 01:25:00|10.49|8.69|11.01|9.21|11.08|9.28|10.49|8.69|0
1654565400000|2022-06-07 01:30:00|10.99|9.19|10.94|9.14|11.05|9.25|10.93|9.13|0
1654565700000|2022-06-07 01:35:00|10.93|9.13|10.9|9.1|10.97|9.17|10.87|9.07|0
1654566000000|2022-06-07 01:40:00|10.91|9.11|10.81|9.01|10.92|9.12|10.81|9.01|0
1654566300000|2022-06-07 01:45:00|10.8|9|10.8|9|10.84|9.04|10.77|8.97|0
1654566600000|2022-06-07 01:50:00|10.79|8.99|10.81|9.01|10.82|9.02|10.79|8.99|0
1654566900000|2022-06-07 01:55:00|10.82|9.02|10.84|9.04|10.89|9.09|10.81|9.01|0
1654567200000|2022-06-07 02:00:00|10.83|9.03|10.86|9.06|10.87|9.07|10.81|9.01|0
1654567500000|2022-06-07 02:05:00|10.85|9.05|10.95|9.15|10.95|9.15|10.83|9.03|0
1654567800000|2022-06-07 02:10:00|10.96|9.16|10.98|9.18|10.99|9.19|10.96|9.16|0
1654568100000|2022-06-07 02:15:00|10.97|9.17|10.98|9.18|10.99|9.19|10.94|9.14|0
1654568400000|2022-06-07 02:20:00|10.97|9.17|10.91|9.11|10.97|9.17|10.9|9.1|0
1654568700000|2022-06-07 02:25:00|10.9|9.1|10.94|9.14|10.95|9.15|10.9|9.1|0
1654569000000|2022-06-07 02:30:00|10.93|9.13|10.97|9.17|10.97|9.17|10.93|9.13|0
1654569300000|2022-06-07 02:35:00|10.96|9.16|10.96|9.16|10.97|9.17|10.94|9.14|0
1654569600000|2022-06-07 02:40:00|10.97|9.17|10.98|9.18|10.98|9.18|10.96|9.16|0
1654569900000|2022-06-07 02:45:00|10.99|9.19|11.01|9.21|11.03|9.23|10.99|9.19|0
1654570200000|2022-06-07 02:50:00|11|9.2|10.98|9.18|11|9.2|10.98|9.18|0
1654570500000|2022-06-07 02:55:00|10.99|9.19|10.99|9.19|11.02|9.22|10.98|9.18|0
1654570800000|2022-06-07 03:00:00|10.98|9.18|10.37|8.57|11|9.2|10.36|8.56|0
1654571100000|2022-06-07 03:05:00|10.38|8.58|10.38|8.58|10.38|8.58|10.36|8.56|0
1654571400000|2022-06-07 03:10:00|10.37|8.57|10.33|8.53|10.37|8.57|10.32|8.52|0
1654571700000|2022-06-07 03:15:00|10.32|8.52|10.24|8.44|10.32|8.52|10.22|8.42|0
1654572000000|2022-06-07 03:20:00|10.25|8.45|10.2|8.4|10.25|8.45|10.2|8.4|0
1654572300000|2022-06-07 03:25:00|10.21|8.41|10.21|8.41|10.21|8.41|10.16|8.36|0
1654572600000|2022-06-07 03:30:00|10.22|8.42|10.23|8.43|10.23|8.43|10.21|8.41|0
1654572900000|2022-06-07 03:35:00|10.22|8.42|10.2|8.4|10.25|8.45|10.17|8.37|0
1654573200000|2022-06-07 03:40:00|10.21|8.41|10.19|8.39|10.21|8.41|10.18|8.38|0
1654573500000|2022-06-07 03:45:00|10.18|8.38|10.16|8.36|10.2|8.4|10.15|8.35|0
1654573800000|2022-06-07 03:50:00|10.17|8.37|10.15|8.35|10.19|8.39|10.14|8.34|0
1654574100000|2022-06-07 03:55:00|10.16|8.36|10.22|8.42|10.22|8.42|10.13|8.33|0
1654574400000|2022-06-07 04:00:00|10.21|8.41|10.51|8.71|10.51|8.71|10.21|8.41|0
1654574700000|2022-06-07 04:05:00|10.5|8.7|10.5|8.7|10.5|8.7|10.48|8.68|0
1654575000000|2022-06-07 04:10:00|10.51|8.71|10.49|8.69|10.51|8.71|10.48|8.68|0
1654575300000|2022-06-07 04:15:00|10.48|8.68|10.48|8.68|10.51|8.71|10.48|8.68|0
1654575600000|2022-06-07 04:20:00|10.49|8.69|10.46|8.66|10.49|8.69|10.45|8.65|0
1654575900000|2022-06-07 04:25:00|10.45|8.65|10.44|8.64|10.47|8.67|10.44|8.64|0
1654576200000|2022-06-07 04:30:00|10.45|8.65|10.61|8.81|10.61|8.81|10.44|8.64|0
1654576500000|2022-06-07 04:35:00|10.6|8.8|10.57|8.77|10.6|8.8|10.55|8.75|0
1654576800000|2022-06-07 04:40:00|10.56|8.76|10.56|8.76|10.59|8.79|10.56|8.76|0
1654577100000|2022-06-07 04:45:00|10.57|8.77|10.57|8.77|10.61|8.81|10.56|8.76|0
1654577400000|2022-06-07 04:50:00|10.58|8.78|10.58|8.78|10.58|8.78|10.55|8.75|0
1654577700000|2022-06-07 04:55:00|10.57|8.77|10.55|8.75|10.57|8.77|10.53|8.73|0
1654578000000|2022-06-07 05:00:00|10.54|8.74|10.53|8.73|10.56|8.76|10.51|8.71|0
1654578300000|2022-06-07 05:05:00|10.54|8.74|10.61|8.81|10.62|8.82|10.54|8.74|0
1654578600000|2022-06-07 05:10:00|10.62|8.82|10.64|8.84|10.66|8.86|10.59|8.79|0
1654578900000|2022-06-07 05:15:00|10.65|8.85|10.61|8.81|10.65|8.85|10.59|8.79|0
1654579200000|2022-06-07 05:20:00|10.62|8.82|10.71|8.91|10.72|8.92|10.59|8.79|0
1654579500000|2022-06-07 05:25:00|10.72|8.92|10.69|8.89|10.84|9.04|10.5|8.7|0
1654579800000|2022-06-07 05:30:00|10.68|8.88|10.76|8.96|10.79|8.99|10.65|8.85|0
1654580100000|2022-06-07 05:35:00|10.75|8.95|10.77|8.97|10.8|9|10.72|8.92|0
1654580400000|2022-06-07 05:40:00|10.76|8.96|10.74|8.94|10.76|8.96|10.7|8.9|0
1654580700000|2022-06-07 05:45:00|10.73|8.93|10.73|8.93|10.78|8.98|10.7|8.9|0
1654581000000|2022-06-07 05:50:00|10.72|8.92|10.72|8.92|10.74|8.94|10.69|8.89|0
1654581300000|2022-06-07 05:55:00|10.71|8.91|10.76|8.96|10.77|8.97|10.68|8.88|0
1654581600000|2022-06-07 06:00:00|10.75|8.95|10.54|8.74|10.75|8.95|10.51|8.71|0
1654581900000|2022-06-07 06:05:00|10.52|8.72|10.59|8.79|10.6|8.8|10.52|8.72|0
1654582200000|2022-06-07 06:10:00|10.57|8.77|10.55|8.75|10.59|8.79|10.55|8.75|0
1654582500000|2022-06-07 06:15:00|10.54|8.74|10.53|8.73|10.56|8.76|10.5|8.7|0
1654582800000|2022-06-07 06:20:00|10.52|8.72|10.54|8.74|10.56|8.76|10.49|8.69|0
1654583100000|2022-06-07 06:25:00|10.55|8.75|10.47|8.67|10.56|8.76|10.47|8.67|0
1654583400000|2022-06-07 06:30:00|10.46|8.66|10.51|8.71|10.51|8.71|10.43|8.63|0
1654583700000|2022-06-07 06:35:00|10.5|8.7|10.53|8.73|10.54|8.74|10.49|8.69|0
1654584000000|2022-06-07 06:40:00|10.52|8.72|10.55|8.75|10.55|8.75|10.48|8.68|0
1654584300000|2022-06-07 06:45:00|10.56|8.76|10.56|8.76|10.64|8.84|10.56|8.76|0
1654584600000|2022-06-07 06:50:00|10.58|8.78|10.55|8.75|10.58|8.78|10.5|8.7|0
1654584900000|2022-06-07 06:55:00|10.57|8.77|10.56|8.76|10.61|8.81|10.56|8.76|0
1654585200000|2022-06-07 07:00:00|10.53|8.73|10.54|8.74|10.55|8.75|10.43|8.63|0
1654585500000|2022-06-07 07:05:00|10.34|8.94|10.24|8.84|10.37|8.97|10.24|8.84|0
1654585800000|2022-06-07 07:10:00|10.25|8.85|10.14|8.74|10.27|8.87|10.13|8.73|0
1654586100000|2022-06-07 07:15:00|10.13|8.73|10.23|8.83|10.25|8.85|10.05|8.65|0
1654586400000|2022-06-07 07:20:00|10.21|8.81|10.51|9.11|10.59|9.19|10.21|8.81|0
1654586700000|2022-06-07 07:25:00|10.5|9.1|10.49|9.09|10.53|9.13|10.43|9.03|0
1654587000000|2022-06-07 07:30:00|10.47|9.07|10.44|9.04|10.47|9.07|10.37|8.97|0
1654587300000|2022-06-07 07:35:00|10.45|9.05|10.55|9.15|10.55|9.15|10.43|9.03|0
1654587600000|2022-06-07 07:40:00|10.56|9.16|10.46|9.06|10.56|9.16|10.44|9.04|0
1654587900000|2022-06-07 07:45:00|10.47|9.07|10.39|8.99|10.47|9.07|10.32|8.92|0
1654588200000|2022-06-07 07:50:00|10.4|9|10.41|9.01|10.43|9.03|10.36|8.96|0
1654588500000|2022-06-07 07:55:00|10.4|9|10.43|9.03|10.45|9.05|10.37|8.97|0
1654588800000|2022-06-07 08:00:00|10.42|9.02|10.39|8.99|10.47|9.07|10.37|8.97|0
1654589100000|2022-06-07 08:05:00|10.38|8.98|10.36|8.96|10.39|8.99|10.31|8.91|0
1654589400000|2022-06-07 08:10:00|10.35|8.95|10.38|8.98|10.4|9|10.34|8.94|0
1654589700000|2022-06-07 08:15:00|10.41|9.01|10.41|9.01|10.46|9.06|10.4|9|0
1654590000000|2022-06-07 08:20:00|10.4|9|10.38|8.98|10.44|9.04|10.37|8.97|0
1654590300000|2022-06-07 08:25:00|10.39|8.99|10.41|9.01|10.41|9.01|10.34|8.94|0
1654590600000|2022-06-07 08:30:00|10.4|9|10.37|8.97|10.42|9.02|10.35|8.95|0
1654590900000|2022-06-07 08:35:00|10.38|8.98|10.57|9.17|10.57|9.17|10.25|8.85|0
1654591200000|2022-06-07 08:40:00|10.56|9.16|10.36|8.96|10.58|9.18|10.32|8.92|0
1654591500000|2022-06-07 08:45:00|10.34|8.94|10.37|8.97|10.38|8.98|10.34|8.94|0
1654591800000|2022-06-07 08:50:00|10.38|8.98|10.38|8.98|10.41|9.01|10.37|8.97|0
1654592100000|2022-06-07 08:55:00|10.39|8.99|10.38|8.98|10.4|9|10.36|8.96|0
1654592400000|2022-06-07 09:00:00|10.39|8.99|10.46|9.06|10.46|9.06|10.35|8.95|0
1654592700000|2022-06-07 09:05:00|10.45|9.05|10.48|9.08|10.52|9.12|10.44|9.04|0
1654593000000|2022-06-07 09:10:00|10.49|9.09|10.53|9.13|10.53|9.13|10.47|9.07|0
1654593300000|2022-06-07 09:15:00|10.52|9.12|10.45|9.05|10.55|9.15|10.45|9.05|0
1654593600000|2022-06-07 09:20:00|10.46|9.06|10.42|9.02|10.47|9.07|10.41|9.01|0
1654593900000|2022-06-07 09:25:00|10.41|9.01|10.38|8.98|10.41|9.01|10.36|8.96|0
1654594200000|2022-06-07 09:30:00|10.37|8.97|10.36|8.96|10.39|8.99|10.33|8.93|0
1654594500000|2022-06-07 09:35:00|10.35|8.95|10.42|9.02|10.42|9.02|10.35|8.95|0
1654594800000|2022-06-07 09:40:00|10.43|9.03|10.49|9.09|10.5|9.1|10.43|9.03|0
1654595100000|2022-06-07 09:45:00|10.5|9.1|10.51|9.11|10.52|9.12|10.49|9.09|0
1654595400000|2022-06-07 09:50:00|10.52|9.12|10.54|9.14|10.55|9.15|10.51|9.11|0
1654595700000|2022-06-07 09:55:00|10.55|9.15|10.54|9.14|10.55|9.15|10.49|9.09|0
1654596000000|2022-06-07 10:00:00|10.55|9.15|10.5|9.1|10.55|9.15|10.49|9.09|0
1654596300000|2022-06-07 10:05:00|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1654596600000|2022-06-07 10:10:00|10.5|9.1|10.5|9.1|10.51|9.11|10.49|9.09|0
1654596900000|2022-06-07 10:15:00|10.51|9.11|10.71|9.31|10.71|9.31|10.5|9.1|0
1654597200000|2022-06-07 10:20:00|10.72|9.32|10.71|9.31|10.78|9.38|10.68|9.28|0
1654597500000|2022-06-07 10:25:00|10.7|9.3|10.35|8.95|10.72|9.32|10.23|8.83|0
1654597800000|2022-06-07 10:30:00|10.34|8.94|10.25|8.85|10.34|8.94|10.24|8.84|0
1654598100000|2022-06-07 10:35:00|10.26|8.86|10.2|8.8|10.26|8.86|10.18|8.78|0
1654598400000|2022-06-07 10:40:00|10.19|8.79|10.49|9.09|10.49|9.09|10.19|8.79|0
1654598700000|2022-06-07 10:45:00|10.48|9.08|10.4|9|10.49|9.09|10.38|8.98|0
1654599000000|2022-06-07 10:50:00|10.39|8.99|10.39|8.99|10.42|9.02|10.35|8.95|0
1654599300000|2022-06-07 10:55:00|10.4|9|10.69|9.29|10.75|9.35|10.36|8.96|0
1654599600000|2022-06-07 11:00:00|10.7|9.3|10.47|9.07|10.7|9.3|10.35|8.95|0
1654599900000|2022-06-07 11:05:00|10.48|9.08|10.68|9.28|10.69|9.29|10.46|9.06|0
1654600200000|2022-06-07 11:10:00|10.7|9.3|10.55|9.15|10.94|9.54|10.45|9.05|0
1654600500000|2022-06-07 11:15:00|10.56|9.16|10.4|9|10.58|9.18|10.38|8.98|0
1654600800000|2022-06-07 11:20:00|10.39|8.99|10.39|8.99|10.45|9.05|10.39|8.99|0
1654601100000|2022-06-07 11:25:00|10.38|8.98|10.32|8.92|10.43|9.03|10.3|8.9|0
1654601400000|2022-06-07 11:30:00|10.33|8.93|10.3|8.9|10.35|8.95|10.29|8.89|0
1654601700000|2022-06-07 11:35:00|10.31|8.91|10.29|8.89|10.32|8.92|10.28|8.88|0
1654602000000|2022-06-07 11:40:00|10.3|8.9|10.35|8.95|10.36|8.96|10.3|8.9|0
1654602300000|2022-06-07 11:45:00|10.36|8.96|10.3|8.9|10.36|8.96|10.29|8.89|0
1654602600000|2022-06-07 11:50:00|10.31|8.91|10.36|8.96|10.36|8.96|10.3|8.9|0
1654602900000|2022-06-07 11:55:00|10.38|8.98|10.33|8.93|10.38|8.98|10.32|8.92|0
1654603200000|2022-06-07 12:00:00|10.32|8.92|10.39|8.99|10.39|8.99|10.27|8.87|0
1654603500000|2022-06-07 12:05:00|10.4|9|10.4|9|10.41|9.01|10.34|8.94|0
1654603800000|2022-06-07 12:10:00|10.38|8.98|10.4|9|10.44|9.04|10.37|8.97|0
1654604100000|2022-06-07 12:15:00|10.39|8.99|10.47|9.07|10.48|9.08|10.37|8.97|0
1654604400000|2022-06-07 12:20:00|10.46|9.06|10.36|8.96|10.47|9.07|10.33|8.93|0
1654604700000|2022-06-07 12:25:00|10.35|8.95|10.37|8.97|10.37|8.97|10.33|8.93|0
1654605000000|2022-06-07 12:30:00|10.36|8.96|10.36|8.96|10.52|9.12|10.35|8.95|0
1654605300000|2022-06-07 12:35:00|10.37|8.97|10.42|9.02|10.48|9.08|10.34|8.94|0
1654605600000|2022-06-07 12:40:00|10.43|9.03|10.41|9.01|10.49|9.09|10.39|8.99|0
1654605900000|2022-06-07 12:45:00|10.39|8.99|10.49|9.09|10.49|9.09|10.34|8.94|0
1654606200000|2022-06-07 12:50:00|10.48|9.08|10.51|9.11|10.53|9.13|10.43|9.03|0
1654606500000|2022-06-07 12:55:00|10.5|9.1|10.55|9.15|10.56|9.16|10.47|9.07|0
1654606800000|2022-06-07 13:00:00|10.56|9.16|10.48|9.08|10.57|9.17|10.48|9.08|0
1654607100000|2022-06-07 13:05:00|10.49|9.09|10.53|9.13|10.54|9.14|10.46|9.06|0
1654607400000|2022-06-07 13:10:00|10.52|9.12|10.6|9.2|10.63|9.23|10.51|9.11|0
1654607700000|2022-06-07 13:15:00|10.59|9.19|10.56|9.16|10.59|9.19|10.5|9.1|0
1654608000000|2022-06-07 13:20:00|10.57|9.17|10.53|9.13|10.57|9.17|10.49|9.09|0
1654608300000|2022-06-07 13:25:00|10.52|9.12|10.45|9.05|10.57|9.17|10.45|9.05|0
1654608600000|2022-06-07 13:30:00|10.46|9.06|10.16|8.76|10.57|9.17|10.14|8.74|0
1654608900000|2022-06-07 13:35:00|10.18|8.78|10.21|8.81|10.25|8.85|10.08|8.68|0
1654609200000|2022-06-07 13:40:00|10.18|8.78|10.11|8.71|10.25|8.85|10.08|8.68|0
1654609500000|2022-06-07 13:45:00|10.1|8.7|10.04|8.64|10.17|8.77|10.02|8.62|0
1654609800000|2022-06-07 13:50:00|10.03|8.63|9.95|8.55|10.06|8.66|9.82|8.42|0
1654610100000|2022-06-07 13:55:00|9.92|8.52|10.04|8.64|10.09|8.69|9.88|8.48|0
1654610400000|2022-06-07 14:00:00|10.03|8.63|9.89|8.49|10.1|8.7|9.88|8.48|0
1654610700000|2022-06-07 14:05:00|9.88|8.48|10.69|9.29|10.75|9.35|9.83|8.43|0
1654611000000|2022-06-07 14:10:00|10.67|9.27|10.77|9.37|10.85|9.45|10.62|9.22|0
1654611300000|2022-06-07 14:15:00|10.76|9.36|10.76|9.36|10.87|9.47|10.68|9.28|0
1654611600000|2022-06-07 14:20:00|10.75|9.35|10.59|9.19|10.8|9.4|10.48|9.08|0
1654611900000|2022-06-07 14:25:00|10.58|9.18|10.24|8.84|10.63|9.23|10.21|8.81|0
1654612200000|2022-06-07 14:30:00|10.23|8.83|10.04|8.64|10.28|8.88|10.03|8.63|0
1654612500000|2022-06-07 14:35:00|10.03|8.63|10.02|8.62|10.49|9.09|9.99|8.59|0
1654612800000|2022-06-07 14:40:00|10.03|8.63|10.14|8.74|10.24|8.84|9.95|8.55|0
1654613100000|2022-06-07 14:45:00|10.13|8.73|10.03|8.63|10.17|8.77|10.02|8.62|0
1654613400000|2022-06-07 14:50:00|10.01|8.61|10.06|8.66|10.13|8.73|10.01|8.61|0
1654613700000|2022-06-07 14:55:00|10.07|8.67|10.16|8.76|10.19|8.79|10.06|8.66|0
1654614000000|2022-06-07 15:00:00|10.15|8.75|10.21|8.81|10.22|8.82|10.08|8.68|0
1654614300000|2022-06-07 15:05:00|10.22|8.82|10.06|8.66|10.31|8.91|10.06|8.66|0
1654614600000|2022-06-07 15:10:00|10.08|8.68|9.98|8.58|10.09|8.69|9.94|8.54|0
1654614900000|2022-06-07 15:15:00|10|8.6|10.14|8.74|10.15|8.75|9.97|8.57|0
1654615200000|2022-06-07 15:20:00|10.12|8.72|10.28|8.88|10.28|8.88|10.09|8.69|0
1654615500000|2022-06-07 15:25:00|10.3|8.9|10.35|8.95|10.4|9|10.23|8.83|0
1654615800000|2022-06-07 15:30:00|9.91|8.51|10.18|8.78|10.25|8.85|9.91|8.51|0
1654616100000|2022-06-07 15:35:00|10.17|8.77|10.12|8.72|10.27|8.87|10.12|8.72|0
1654616400000|2022-06-07 15:40:00|10.13|8.73|10.17|8.77|10.2|8.8|10.11|8.71|0
1654616700000|2022-06-07 15:45:00|10.18|8.78|10.35|8.95|10.36|8.96|10.1|8.7|0
1654617000000|2022-06-07 15:50:00|10.36|8.96|10.32|8.92|10.38|8.98|10.24|8.84|0
1654617300000|2022-06-07 15:55:00|10.33|8.93|9.85|8.45|10.33|8.93|9.82|8.42|0
1654617600000|2022-06-07 16:00:00|9.84|8.44|9.89|8.49|9.92|8.52|9.79|8.39|0
1654617900000|2022-06-07 16:05:00|9.9|8.5|9.95|8.55|10.03|8.63|9.9|8.5|0
1654618200000|2022-06-07 16:10:00|9.94|8.54|10.28|8.88|10.29|8.89|9.9|8.5|0
1654618500000|2022-06-07 16:15:00|10.3|8.9|10.41|9.01|10.48|9.08|10.28|8.88|0
1654618800000|2022-06-07 16:20:00|10.42|9.02|10.37|8.97|10.46|9.06|10.35|8.95|0
1654619100000|2022-06-07 16:25:00|10.38|8.98|10.32|8.92|10.38|8.98|10.27|8.87|0
1654619400000|2022-06-07 16:30:00|10.31|8.91|10.21|8.81|10.37|8.97|10.18|8.78|0
1654619700000|2022-06-07 16:35:00|10.2|8.8|10.15|8.75|10.25|8.85|10.15|8.75|0
1654620000000|2022-06-07 16:40:00|10.14|8.74|10.09|8.69|10.14|8.74|10|8.6|0
1654620300000|2022-06-07 16:45:00|10.08|8.68|10.03|8.63|10.08|8.68|10.01|8.61|0
1654620600000|2022-06-07 16:50:00|10.04|8.64|9.99|8.59|10.11|8.71|9.97|8.57|0
1654620900000|2022-06-07 16:55:00|10|8.6|10.01|8.61|10.07|8.67|9.98|8.58|0
1654621200000|2022-06-07 17:00:00|10|8.6|9.93|8.53|10.06|8.66|9.91|8.51|0
1654621500000|2022-06-07 17:05:00|9.92|8.52|9.86|8.46|9.99|8.59|9.86|8.46|0
1654621800000|2022-06-07 17:10:00|9.84|8.44|9.84|8.44|9.9|8.5|9.82|8.42|0
1654622100000|2022-06-07 17:15:00|9.85|8.45|9.8|8.4|9.85|8.45|9.77|8.37|0
1654622400000|2022-06-07 17:20:00|9.81|8.41|9.87|8.47|10.27|8.87|9.74|8.34|0
1654622700000|2022-06-07 17:25:00|9.86|8.46|9.85|8.45|9.89|8.49|9.83|8.43|0
1654623000000|2022-06-07 17:30:00|9.81|8.41|9.85|8.45|9.9|8.5|9.8|8.4|0
1654623300000|2022-06-07 17:35:00|9.86|8.46|9.86|8.46|9.92|8.52|9.82|8.42|0
1654623600000|2022-06-07 17:40:00|9.85|8.45|9.87|8.47|9.93|8.53|9.85|8.45|0
1654623900000|2022-06-07 17:45:00|9.88|8.48|9.87|8.47|9.92|8.52|9.82|8.42|0
1654624200000|2022-06-07 17:50:00|9.86|8.46|9.88|8.48|9.9|8.5|9.8|8.4|0
1654624500000|2022-06-07 17:55:00|9.9|8.5|9.79|8.39|9.91|8.51|9.73|8.33|0
1654624800000|2022-06-07 18:00:00|9.78|8.38|9.71|8.31|9.82|8.42|9.7|8.3|0
1654625100000|2022-06-07 18:05:00|9.7|8.3|9.5|8.1|9.73|8.33|9.5|8.1|0
1654625400000|2022-06-07 18:10:00|9.49|8.09|9.43|8.03|9.51|8.11|9.42|8.02|0
1654625700000|2022-06-07 18:15:00|9.42|8.02|9.51|8.11|9.52|8.12|9.39|7.99|0
1654626000000|2022-06-07 18:20:00|9.52|8.12|9.48|8.08|9.53|8.13|9.47|8.07|0
1654626300000|2022-06-07 18:25:00|9.47|8.07|9.46|8.06|9.52|8.12|9.43|8.03|0
1654626600000|2022-06-07 18:30:00|9.45|8.05|9.37|7.97|9.48|8.08|9.34|7.94|0
1654626900000|2022-06-07 18:35:00|9.36|7.96|9.41|8.01|9.43|8.03|9.35|7.95|0
1654627200000|2022-06-07 18:40:00|9.4|8|9.6|8.2|9.65|8.25|9.4|8|0
1654627500000|2022-06-07 18:45:00|9.61|8.21|9.67|8.27|9.7|8.3|9.54|8.14|0
1654627800000|2022-06-07 18:50:00|9.66|8.26|9.6|8.2|9.69|8.29|9.58|8.18|0
1654628100000|2022-06-07 18:55:00|9.62|8.22|9.53|8.13|9.64|8.24|9.52|8.12|0
1654628400000|2022-06-07 19:00:00|9.52|8.12|9.43|8.03|9.55|8.15|9.41|8.01|0
1654628700000|2022-06-07 19:05:00|9.42|8.02|9.42|8.02|9.47|8.07|9.37|7.97|0
1654629000000|2022-06-07 19:10:00|9.41|8.01|9.45|8.05|9.5|8.1|9.37|7.97|0
1654629300000|2022-06-07 19:15:00|9.44|8.04|9.39|7.99|9.45|8.05|9.37|7.97|0
1654629600000|2022-06-07 19:20:00|9.38|7.98|9.36|7.96|9.41|8.01|9.32|7.92|0
1654629900000|2022-06-07 19:25:00|9.35|7.95|9.35|7.95|9.39|7.99|9.32|7.92|0
1654630200000|2022-06-07 19:30:00|9.37|7.97|9.44|8.04|9.86|8.46|9.29|7.89|0
1654630500000|2022-06-07 19:35:00|9.45|8.05|9.35|7.95|9.46|8.06|9.35|7.95|0
1654630800000|2022-06-07 19:40:00|9.34|7.94|9.37|7.97|9.41|8.01|9.33|7.93|0
1654631100000|2022-06-07 19:45:00|9.35|7.95|9.28|7.88|9.38|7.98|9.27|7.87|0
1654631400000|2022-06-07 19:50:00|9.29|7.89|9.25|7.85|9.33|7.93|9.23|7.83|0
1654631700000|2022-06-07 19:55:00|9.26|7.86|9.36|7.96|9.36|7.96|9.22|7.82|0
1654632000000|2022-06-07 20:00:00|9.33|7.93|9.45|8.05|9.49|8.09|9.33|7.93|0
1654632300000|2022-06-07 20:05:00|9.44|8.04|9.42|8.02|9.46|8.06|9.4|8|0
1654632600000|2022-06-07 20:10:00|9.43|8.03|9.42|8.02|9.43|8.03|9.41|8.01|0
1654632900000|2022-06-07 20:15:00|9.62|7.82|9.66|7.86|9.67|7.87|9.62|7.82|0
1654633200000|2022-06-07 20:20:00|9.65|7.85|9.66|7.86|9.68|7.88|9.62|7.82|0
1654633500000|2022-06-07 20:25:00|9.65|7.85|9.7|7.9|9.7|7.9|9.65|7.85|0
1654633800000|2022-06-07 20:30:00|9.69|7.89|9.69|7.89|9.72|7.92|9.69|7.89|0
1654634100000|2022-06-07 20:35:00|9.68|7.88|9.69|7.89|9.7|7.9|9.68|7.88|0
1654634400000|2022-06-07 20:40:00|9.7|7.9|9.72|7.92|9.73|7.93|9.67|7.87|0
1654634700000|2022-06-07 20:45:00|9.73|7.93|9.72|7.92|9.73|7.93|9.7|7.9|0
1654635000000|2022-06-07 20:50:00|9.71|7.91|9.72|7.92|9.75|7.95|9.71|7.91|0
1654635300000|2022-06-07 20:55:00|9.74|7.94|9.72|7.92|9.74|7.94|9.71|7.91|0
1654635600000|2022-06-07 21:00:00|9.73|7.93|9.73|7.93|9.74|7.94|9.73|7.93|0
1654636200000|2022-06-07 21:10:00|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1654636500000|2022-06-07 21:15:00|9.73|7.93|9.72|7.92|9.73|7.93|9.72|7.92|0
1654637100000|2022-06-07 21:25:00|9.73|7.93|9.72|7.92|9.74|7.94|9.72|7.92|0
1654637400000|2022-06-07 21:30:00|9.71|7.91|9.7|7.9|9.72|7.92|9.7|7.9|0
1654637700000|2022-06-07 21:35:00|9.69|7.89|9.69|7.89|9.7|7.9|9.68|7.88|0
1654638000000|2022-06-07 21:40:00|9.7|7.9|9.7|7.9|9.7|7.9|9.7|7.9|0
1654638600000|2022-06-07 21:50:00|9.69|7.89|9.69|7.89|9.69|7.89|9.69|7.89|0
1654639200000|2022-06-07 22:00:00|9.72|7.92|9.64|7.84|9.72|7.92|9.62|7.82|0
1654639500000|2022-06-07 22:05:00|9.65|7.85|9.67|7.87|9.69|7.89|9.65|7.85|0
1654639800000|2022-06-07 22:10:00|9.66|7.86|9.61|7.81|9.66|7.86|9.59|7.79|0
1654640100000|2022-06-07 22:15:00|9.6|7.8|9.63|7.83|9.64|7.84|9.6|7.8|0
1654640400000|2022-06-07 22:20:00|9.64|7.84|9.64|7.84|9.67|7.87|9.64|7.84|0
1654640700000|2022-06-07 22:25:00|9.63|7.83|9.64|7.84|9.67|7.87|9.61|7.81|0
1654641000000|2022-06-07 22:30:00|9.65|7.85|9.66|7.86|9.66|7.86|9.64|7.84|0
1654641300000|2022-06-07 22:35:00|9.65|7.85|9.68|7.88|9.69|7.89|9.65|7.85|0
1654641600000|2022-06-07 22:40:00|9.67|7.87|9.65|7.85|9.68|7.88|9.65|7.85|0
1654641900000|2022-06-07 22:45:00|9.64|7.84|9.69|7.89|9.69|7.89|9.64|7.84|0
1654642200000|2022-06-07 22:50:00|9.68|7.88|9.66|7.86|9.7|7.9|9.66|7.86|0
1654642500000|2022-06-07 22:55:00|9.67|7.87|9.66|7.86|9.68|7.88|9.65|7.85|0
1654642800000|2022-06-07 23:00:00|9.65|7.85|9.64|7.84|9.66|7.86|9.64|7.84|0
1654643100000|2022-06-07 23:05:00|9.63|7.83|9.64|7.84|9.65|7.85|9.63|7.83|0
1654643400000|2022-06-07 23:10:00|9.63|7.83|9.66|7.86|9.66|7.86|9.63|7.83|0
1654643700000|2022-06-07 23:15:00|9.65|7.85|9.63|7.83|9.65|7.85|9.63|7.83|0
1654644000000|2022-06-07 23:20:00|9.64|7.84|9.63|7.83|9.65|7.85|9.63|7.83|0
1654644300000|2022-06-07 23:25:00|9.62|7.82|9.63|7.83|9.63|7.83|9.6|7.8|0
1654644600000|2022-06-07 23:30:00|9.62|7.82|9.7|7.9|9.7|7.9|9.62|7.82|0
1654644900000|2022-06-07 23:35:00|9.69|7.89|9.7|7.9|9.71|7.91|9.67|7.87|0
1654645200000|2022-06-07 23:40:00|9.71|7.91|9.76|7.96|9.78|7.98|9.69|7.89|0
1654645500000|2022-06-07 23:45:00|9.75|7.95|9.79|7.99|9.79|7.99|9.74|7.94|0
1654645800000|2022-06-07 23:50:00|9.8|8|9.78|7.98|9.81|8.01|9.76|7.96|0
1654646100000|2022-06-07 23:55:00|9.79|7.99|9.78|7.98|9.79|7.99|9.76|7.96|0
1654646400000|2022-06-08 00:00:00|9.77|7.97|9.76|7.96|9.82|8.02|9.71|7.91|0
1654646700000|2022-06-08 00:05:00|9.77|7.97|9.76|7.96|9.8|8|9.76|7.96|0
1654647000000|2022-06-08 00:10:00|9.75|7.95|9.71|7.91|9.77|7.97|9.7|7.9|0
1654647300000|2022-06-08 00:15:00|9.7|7.9|9.75|7.95|9.75|7.95|9.68|7.88|0
1654647600000|2022-06-08 00:20:00|9.76|7.96|9.76|7.96|9.81|8.01|9.73|7.93|0
1654647900000|2022-06-08 00:25:00|9.75|7.95|9.74|7.94|9.77|7.97|9.73|7.93|0
1654648200000|2022-06-08 00:30:00|9.73|7.93|9.69|7.89|9.73|7.93|9.69|7.89|0
1654648500000|2022-06-08 00:35:00|9.7|7.9|9.62|7.82|9.7|7.9|9.6|7.8|0
1654648800000|2022-06-08 00:40:00|9.61|7.81|9.61|7.81|9.62|7.82|9.58|7.78|0
1654649100000|2022-06-08 00:45:00|9.62|7.82|9.63|7.83|9.64|7.84|9.59|7.79|0
1654649400000|2022-06-08 00:50:00|9.64|7.84|9.6|7.8|9.64|7.84|9.6|7.8|0
1654649700000|2022-06-08 00:55:00|9.59|7.79|9.62|7.82|9.63|7.83|9.59|7.79|0
1654650000000|2022-06-08 01:00:00|9.6|7.8|9.61|7.81|9.61|7.81|9.58|7.78|0
1654650300000|2022-06-08 01:05:00|9.6|7.8|9.61|7.81|9.63|7.83|9.59|7.79|0
1654650600000|2022-06-08 01:10:00|9.6|7.8|9.6|7.8|9.62|7.82|9.6|7.8|0
1654650900000|2022-06-08 01:15:00|9.58|7.78|9.55|7.75|9.59|7.79|9.51|7.71|0
1654651200000|2022-06-08 01:20:00|9.54|7.74|9.59|7.79|9.61|7.81|9.54|7.74|0
1654651500000|2022-06-08 01:25:00|9.6|7.8|9.62|7.82|9.63|7.83|9.59|7.79|0
1654651800000|2022-06-08 01:30:00|9.61|7.81|9.57|7.77|9.62|7.82|9.53|7.73|0
1654652100000|2022-06-08 01:35:00|9.56|7.76|9.59|7.79|9.59|7.79|9.53|7.73|0
1654652400000|2022-06-08 01:40:00|9.58|7.78|9.56|7.76|9.59|7.79|9.55|7.75|0
1654652700000|2022-06-08 01:45:00|9.57|7.77|9.61|7.81|9.67|7.87|9.55|7.75|0
1654653000000|2022-06-08 01:50:00|9.6|7.8|9.59|7.79|9.61|7.81|9.57|7.77|0
1654653300000|2022-06-08 01:55:00|9.58|7.78|9.59|7.79|9.59|7.79|9.55|7.75|0
1654653600000|2022-06-08 02:00:00|9.58|7.78|9.56|7.76|9.58|7.78|9.55|7.75|0
1654653900000|2022-06-08 02:05:00|9.55|7.75|9.52|7.72|9.55|7.75|9.52|7.72|0
1654654200000|2022-06-08 02:10:00|9.53|7.73|9.54|7.74|9.56|7.76|9.51|7.71|0
1654654500000|2022-06-08 02:15:00|9.53|7.73|9.54|7.74|9.56|7.76|9.53|7.73|0
1654654800000|2022-06-08 02:20:00|9.53|7.73|9.56|7.76|9.57|7.77|9.53|7.73|0
1654655100000|2022-06-08 02:25:00|9.55|7.75|9.54|7.74|9.55|7.75|9.53|7.73|0
1654655400000|2022-06-08 02:30:00|9.55|7.75|9.54|7.74|9.56|7.76|9.54|7.74|0
1654655700000|2022-06-08 02:35:00|9.55|7.75|9.52|7.72|9.55|7.75|9.5|7.7|0
1654656000000|2022-06-08 02:40:00|9.51|7.71|9.54|7.74|9.54|7.74|9.5|7.7|0
1654656300000|2022-06-08 02:45:00|9.53|7.73|9.62|7.82|9.63|7.83|9.53|7.73|0
1654656600000|2022-06-08 02:50:00|9.61|7.81|9.62|7.82|9.62|7.82|9.6|7.8|0
1654656900000|2022-06-08 02:55:00|9.63|7.83|9.65|7.85|9.66|7.86|9.61|7.81|0
1654657200000|2022-06-08 03:00:00|9.66|7.86|9.64|7.84|9.67|7.87|9.64|7.84|0
1654657500000|2022-06-08 03:05:00|9.65|7.85|9.71|7.91|9.71|7.91|9.63|7.83|0
1654657800000|2022-06-08 03:10:00|9.72|7.92|9.73|7.93|9.75|7.95|9.7|7.9|0
1654658100000|2022-06-08 03:15:00|9.74|7.94|9.85|8.05|9.87|8.07|9.72|7.92|0
1654658400000|2022-06-08 03:20:00|9.87|8.07|9.81|8.01|9.87|8.07|9.8|8|0
1654658700000|2022-06-08 03:25:00|9.82|8.02|9.79|7.99|9.85|8.05|9.79|7.99|0
1654659000000|2022-06-08 03:30:00|9.8|8|9.83|8.03|9.84|8.04|9.77|7.97|0
1654659300000|2022-06-08 03:35:00|9.82|8.02|9.82|8.02|9.82|8.02|9.8|8|0
1654659600000|2022-06-08 03:40:00|9.83|8.03|9.84|8.04|9.86|8.06|9.82|8.02|0
1654659900000|2022-06-08 03:45:00|9.85|8.05|9.8|8|9.86|8.06|9.79|7.99|0
1654660200000|2022-06-08 03:50:00|9.79|7.99|9.82|8.02|9.83|8.03|9.79|7.99|0
1654660500000|2022-06-08 03:55:00|9.83|8.03|9.82|8.02|9.83|8.03|9.81|8.01|0
1654660800000|2022-06-08 04:00:00|9.83|8.03|9.84|8.04|9.84|8.04|9.82|8.02|0
1654661100000|2022-06-08 04:05:00|9.83|8.03|9.84|8.04|9.84|8.04|9.82|8.02|0
1654661400000|2022-06-08 04:10:00|9.83|8.03|9.83|8.03|9.84|8.04|9.83|8.03|0
1654661700000|2022-06-08 04:15:00|9.82|8.02|9.82|8.02|9.83|8.03|9.78|7.98|0
1654662000000|2022-06-08 04:20:00|9.81|8.01|9.78|7.98|9.82|8.02|9.76|7.96|0
1654662300000|2022-06-08 04:25:00|9.77|7.97|9.77|7.97|9.8|8|9.76|7.96|0
1654662600000|2022-06-08 04:30:00|9.76|7.96|9.78|7.98|9.8|8|9.76|7.96|0
1654662900000|2022-06-08 04:35:00|9.77|7.97|9.8|8|9.8|8|9.77|7.97|0
1654663200000|2022-06-08 04:40:00|9.79|7.99|9.79|7.99|9.8|8|9.78|7.98|0
1654663500000|2022-06-08 04:45:00|9.78|7.98|9.79|7.99|9.8|8|9.78|7.98|0
1654663800000|2022-06-08 04:50:00|9.8|8|9.87|8.07|9.87|8.07|9.8|8|0
1654664100000|2022-06-08 04:55:00|9.86|8.06|9.9|8.1|9.91|8.11|9.85|8.05|0
1654664400000|2022-06-08 05:00:00|9.91|8.11|9.84|8.04|9.91|8.11|9.83|8.03|0
1654664700000|2022-06-08 05:05:00|9.83|8.03|9.76|7.96|9.83|8.03|9.76|7.96|0
1654665000000|2022-06-08 05:10:00|9.77|7.97|9.74|7.94|9.77|7.97|9.74|7.94|0
1654665300000|2022-06-08 05:15:00|9.75|7.95|9.78|7.98|9.8|8|9.73|7.93|0
1654665600000|2022-06-08 05:20:00|9.8|8|9.79|7.99|9.81|8.01|9.74|7.94|0
1654665900000|2022-06-08 05:25:00|9.8|8|9.79|7.99|9.84|8.04|9.78|7.98|0
1654666200000|2022-06-08 05:30:00|9.8|8|9.7|7.9|9.8|8|9.69|7.89|0
1654666500000|2022-06-08 05:35:00|9.71|7.91|9.72|7.92|9.75|7.95|9.71|7.91|0
1654666800000|2022-06-08 05:40:00|9.73|7.93|9.71|7.91|9.73|7.93|9.66|7.86|0
1654667100000|2022-06-08 05:45:00|9.7|7.9|9.71|7.91|9.72|7.92|9.69|7.89|0
1654667400000|2022-06-08 05:50:00|9.7|7.9|9.71|7.91|9.72|7.92|9.69|7.89|0
1654667700000|2022-06-08 05:55:00|9.7|7.9|9.7|7.9|9.75|7.95|9.69|7.89|0
1654668000000|2022-06-08 06:00:00|9.71|7.91|9.73|7.93|9.74|7.94|9.7|7.9|0
1654668300000|2022-06-08 06:05:00|9.72|7.92|9.72|7.92|9.76|7.96|9.7|7.9|0
1654668600000|2022-06-08 06:10:00|9.73|7.93|9.77|7.97|9.77|7.97|9.73|7.93|0
1654668900000|2022-06-08 06:15:00|9.78|7.98|9.75|7.95|9.8|8|9.75|7.95|0
1654669200000|2022-06-08 06:20:00|9.74|7.94|9.64|7.84|9.75|7.95|9.64|7.84|0
1654669500000|2022-06-08 06:25:00|9.65|7.85|9.66|7.86|9.68|7.88|9.62|7.82|0
1654669800000|2022-06-08 06:30:00|9.65|7.85|9.62|7.82|9.65|7.85|9.6|7.8|0
1654670100000|2022-06-08 06:35:00|9.63|7.83|9.64|7.84|9.64|7.84|9.62|7.82|0
1654670400000|2022-06-08 06:40:00|9.65|7.85|9.67|7.87|9.68|7.88|9.63|7.83|0
1654670700000|2022-06-08 06:45:00|9.68|7.88|9.69|7.89|9.69|7.89|9.67|7.87|0
1654671000000|2022-06-08 06:50:00|9.68|7.88|9.74|7.94|9.74|7.94|9.67|7.87|0
1654671300000|2022-06-08 06:55:00|9.73|7.93|9.68|7.88|9.73|7.93|9.68|7.88|0
1654671600000|2022-06-08 07:00:00|9.7|7.9|9.8|8|9.82|8.02|9.69|7.89|0
1654671900000|2022-06-08 07:05:00|9.6|8.2|9.55|8.15|9.79|8.39|9.31|7.91|0
1654672200000|2022-06-08 07:10:00|9.56|8.16|9.51|8.11|9.6|8.2|9.5|8.1|0
1654672500000|2022-06-08 07:15:00|9.52|8.12|9.49|8.09|9.54|8.14|9.45|8.05|0
1654672800000|2022-06-08 07:20:00|9.5|8.1|9.49|8.09|9.55|8.15|9.48|8.08|0
1654673100000|2022-06-08 07:25:00|9.5|8.1|9.5|8.1|9.54|8.14|9.46|8.06|0
1654673400000|2022-06-08 07:30:00|9.51|8.11|9.47|8.07|9.52|8.12|9.46|8.06|0
1654673700000|2022-06-08 07:35:00|9.48|8.08|9.45|8.05|9.54|8.14|9.45|8.05|0
1654674000000|2022-06-08 07:40:00|9.44|8.04|9.41|8.01|9.44|8.04|9.38|7.98|0
1654674300000|2022-06-08 07:45:00|9.42|8.02|9.44|8.04|9.45|8.05|9.39|7.99|0
1654674600000|2022-06-08 07:50:00|9.45|8.05|9.43|8.03|9.45|8.05|9.37|7.97|0
1654674900000|2022-06-08 07:55:00|9.42|8.02|9.48|8.08|9.48|8.08|9.4|8|0
1654675200000|2022-06-08 08:00:00|9.49|8.09|9.45|8.05|9.51|8.11|9.42|8.02|0
1654675500000|2022-06-08 08:05:00|9.46|8.06|9.46|8.06|9.52|8.12|9.44|8.04|0
1654675800000|2022-06-08 08:10:00|9.45|8.05|9.46|8.06|9.48|8.08|9.41|8.01|0
1654676100000|2022-06-08 08:15:00|9.47|8.07|9.5|8.1|9.56|8.16|9.46|8.06|0
1654676400000|2022-06-08 08:20:00|9.48|8.08|9.47|8.07|9.58|8.18|9.46|8.06|0
1654676700000|2022-06-08 08:25:00|9.48|8.08|9.44|8.04|9.5|8.1|9.44|8.04|0
1654677000000|2022-06-08 08:30:00|9.42|8.02|9.43|8.03|9.46|8.06|9.42|8.02|0
1654677300000|2022-06-08 08:35:00|9.42|8.02|9.41|8.01|9.43|8.03|9.37|7.97|0
1654677600000|2022-06-08 08:40:00|9.42|8.02|9.4|8|9.44|8.04|9.4|8|0
1654677900000|2022-06-08 08:45:00|9.39|7.99|9.54|8.14|9.57|8.17|9.39|7.99|0
1654678200000|2022-06-08 08:50:00|9.55|8.15|9.53|8.13|9.6|8.2|9.51|8.11|0
1654678500000|2022-06-08 08:55:00|9.54|8.14|9.57|8.17|9.6|8.2|9.54|8.14|0
1654678800000|2022-06-08 09:00:00|9.58|8.18|9.61|8.21|9.62|8.22|9.55|8.15|0
1654679100000|2022-06-08 09:05:00|9.63|8.23|9.69|8.29|9.7|8.3|9.62|8.22|0
1654679400000|2022-06-08 09:10:00|9.7|8.3|9.63|8.23|9.72|8.32|9.61|8.21|0
1654679700000|2022-06-08 09:15:00|9.62|8.22|9.59|8.19|9.65|8.25|9.59|8.19|0
1654680000000|2022-06-08 09:20:00|9.6|8.2|9.6|8.2|9.6|8.2|9.57|8.17|0
1654680300000|2022-06-08 09:25:00|9.59|8.19|9.63|8.23|9.63|8.23|9.56|8.16|0
1654680600000|2022-06-08 09:30:00|9.62|8.22|9.59|8.19|9.63|8.23|9.56|8.16|0
1654680900000|2022-06-08 09:35:00|9.6|8.2|9.59|8.19|9.62|8.22|9.55|8.15|0
1654681200000|2022-06-08 09:40:00|9.6|8.2|9.55|8.15|9.62|8.22|9.52|8.12|0
1654681500000|2022-06-08 09:45:00|9.54|8.14|9.55|8.15|9.55|8.15|9.52|8.12|0
1654681800000|2022-06-08 09:50:00|9.56|8.16|9.56|8.16|9.57|8.17|9.53|8.13|0
1654682100000|2022-06-08 09:55:00|9.57|8.17|9.57|8.17|9.57|8.17|9.54|8.14|0
1654682400000|2022-06-08 10:00:00|9.6|8.2|9.62|8.22|9.66|8.26|9.57|8.17|0
1654682700000|2022-06-08 10:05:00|9.61|8.21|9.56|8.16|9.72|8.32|9.54|8.14|0
1654683000000|2022-06-08 10:10:00|9.55|8.15|9.56|8.16|9.57|8.17|9.52|8.12|0
1654683300000|2022-06-08 10:15:00|9.57|8.17|9.55|8.15|9.57|8.17|9.51|8.11|0
1654683600000|2022-06-08 10:20:00|9.54|8.14|9.54|8.14|9.57|8.17|9.52|8.12|0
1654683900000|2022-06-08 10:25:00|9.55|8.15|9.55|8.15|9.56|8.16|9.52|8.12|0
1654684200000|2022-06-08 10:30:00|9.56|8.16|9.58|8.18|9.59|8.19|9.54|8.14|0
1654684500000|2022-06-08 10:35:00|9.57|8.17|9.52|8.12|9.58|8.18|9.51|8.11|0
1654684800000|2022-06-08 10:40:00|9.51|8.11|9.5|8.1|9.53|8.13|9.48|8.08|0
1654685100000|2022-06-08 10:45:00|9.51|8.11|9.44|8.04|9.53|8.13|9.44|8.04|0
1654685400000|2022-06-08 10:50:00|9.43|8.03|9.35|7.95|9.47|8.07|9.34|7.94|0
1654685700000|2022-06-08 10:55:00|9.36|7.96|9.37|7.97|9.39|7.99|9.35|7.95|0
1654686000000|2022-06-08 11:00:00|9.38|7.98|9.56|8.16|9.56|8.16|9.38|7.98|0
1654686300000|2022-06-08 11:05:00|9.55|8.15|9.53|8.13|9.57|8.17|9.53|8.13|0
1654686600000|2022-06-08 11:10:00|9.54|8.14|9.44|8.04|9.54|8.14|9.44|8.04|0
1654686900000|2022-06-08 11:15:00|9.46|8.06|9.6|8.2|9.61|8.21|9.45|8.05|0
1654687200000|2022-06-08 11:20:00|9.61|8.21|9.61|8.21|9.63|8.23|9.59|8.19|0
1654687500000|2022-06-08 11:25:00|9.6|8.2|9.58|8.18|9.6|8.2|9.58|8.18|0
1654687800000|2022-06-08 11:30:00|9.56|8.16|9.5|8.1|9.57|8.17|9.48|8.08|0
1654688100000|2022-06-08 11:35:00|9.51|8.11|9.29|7.89|9.51|8.11|8.06|6.66|0
1654688400000|2022-06-08 11:40:00|9.31|7.91|9.4|8|9.42|8.02|9.31|7.91|0
1654688700000|2022-06-08 11:45:00|9.41|8.01|9.45|8.05|9.45|8.05|9.39|7.99|0
1654689000000|2022-06-08 11:50:00|9.46|8.06|9.49|8.09|9.5|8.1|9.46|8.06|0
1654689300000|2022-06-08 11:55:00|9.48|8.08|9.49|8.09|9.49|8.09|9.46|8.06|0
1654689600000|2022-06-08 12:00:00|9.48|8.08|9.5|8.1|9.54|8.14|9.48|8.08|0
1654689900000|2022-06-08 12:05:00|9.51|8.11|9.5|8.1|9.51|8.11|9.46|8.06|0
1654690200000|2022-06-08 12:10:00|9.48|8.08|9.47|8.07|9.51|8.11|9.42|8.02|0
1654690500000|2022-06-08 12:15:00|9.48|8.08|9.49|8.09|9.53|8.13|9.48|8.08|0
1654690800000|2022-06-08 12:20:00|9.5|8.1|9.59|8.19|9.6|8.2|9.49|8.09|0
1654691100000|2022-06-08 12:25:00|9.6|8.2|9.6|8.2|9.63|8.23|9.57|8.17|0
1654691400000|2022-06-08 12:30:00|9.61|8.21|9.71|8.31|9.76|8.36|9.61|8.21|0
1654691700000|2022-06-08 12:35:00|9.72|8.32|9.48|8.08|9.73|8.33|9.37|7.97|0
1654692000000|2022-06-08 12:40:00|9.49|8.09|9.43|8.03|9.55|8.15|9.43|8.03|0
1654692300000|2022-06-08 12:45:00|9.42|8.02|9.58|8.18|9.58|8.18|9.41|8.01|0
1654692600000|2022-06-08 12:50:00|9.57|8.17|9.66|8.26|9.67|8.27|9.55|8.15|0
1654692900000|2022-06-08 12:55:00|9.67|8.27|9.54|8.14|9.67|8.27|9.47|8.07|0
1654693200000|2022-06-08 13:00:00|9.55|8.15|9.51|8.11|9.66|8.26|9.51|8.11|0
1654693500000|2022-06-08 13:05:00|9.52|8.12|9.46|8.06|9.53|8.13|9.45|8.05|0
1654693800000|2022-06-08 13:10:00|9.48|8.08|9.44|8.04|9.51|8.11|9.43|8.03|0
1654694100000|2022-06-08 13:15:00|9.47|8.07|9.48|8.08|9.5|8.1|9.45|8.05|0
1654694400000|2022-06-08 13:20:00|9.49|8.09|9.47|8.07|9.5|8.1|9.45|8.05|0
1654694700000|2022-06-08 13:25:00|9.46|8.06|9.41|8.01|9.46|8.06|9.39|7.99|0
1654695000000|2022-06-08 13:30:00|9.42|8.02|9.54|8.14|9.71|8.31|9.41|8.01|0
1654695300000|2022-06-08 13:35:00|9.55|8.15|9.36|7.96|9.59|8.19|9.32|7.92|0
1654695600000|2022-06-08 13:40:00|9.39|7.99|9.46|8.06|9.49|8.09|9.37|7.97|0
1654695900000|2022-06-08 13:45:00|9.45|8.05|9.17|7.77|9.54|8.14|9.1|7.7|0
1654696200000|2022-06-08 13:50:00|9.16|7.76|9.15|7.75|9.49|8.09|9.12|7.72|0
1654696500000|2022-06-08 13:55:00|9.16|7.76|9.22|7.82|9.24|7.84|9.12|7.72|0
1654696800000|2022-06-08 14:00:00|9.21|7.81|9.24|7.84|9.4|8|9.18|7.78|0
1654697100000|2022-06-08 14:05:00|9.23|7.83|9.24|7.84|9.29|7.89|9.18|7.78|0
1654697400000|2022-06-08 14:10:00|9.25|7.85|9.62|8.22|9.62|8.22|9.25|7.85|0
1654697700000|2022-06-08 14:15:00|9.63|8.23|9.46|8.06|9.68|8.28|9.46|8.06|0
1654698000000|2022-06-08 14:20:00|9.45|8.05|9.28|7.88|9.45|8.05|9.27|7.87|0
1654698300000|2022-06-08 14:25:00|9.31|7.91|9.41|8.01|9.41|8.01|9.28|7.88|0
1654698600000|2022-06-08 14:30:00|9.42|8.02|9.28|7.88|9.46|8.06|9.23|7.83|0
1654698900000|2022-06-08 14:35:00|9.27|7.87|9.29|7.89|9.31|7.91|9.18|7.78|0
1654699200000|2022-06-08 14:40:00|9.28|7.88|9.28|7.88|9.5|8.1|9.21|7.81|0
1654699500000|2022-06-08 14:45:00|9.27|7.87|9.2|7.8|9.27|7.87|9.15|7.75|0
1654699800000|2022-06-08 14:50:00|9.19|7.79|9.2|7.8|9.25|7.85|9.14|7.74|0
1654700100000|2022-06-08 14:55:00|9.21|7.81|9.33|7.93|9.4|8|9.2|7.8|0
1654700400000|2022-06-08 15:00:00|9.32|7.92|9.36|7.96|9.43|8.03|9.3|7.9|0
1654700700000|2022-06-08 15:05:00|9.38|7.98|9.31|7.91|9.38|7.98|9.29|7.89|0
1654701000000|2022-06-08 15:10:00|9.3|7.9|9.15|7.75|9.35|7.95|9.15|7.75|0
1654701300000|2022-06-08 15:15:00|9.13|7.73|9.15|7.75|9.41|8.01|8.99|7.59|0
1654701600000|2022-06-08 15:20:00|9.17|7.77|9.22|7.82|9.23|7.83|9.13|7.73|0
1654701900000|2022-06-08 15:25:00|9.23|7.83|9.18|7.78|9.23|7.83|9.15|7.75|0
1654702200000|2022-06-08 15:30:00|9.17|7.77|9.17|7.77|9.22|7.82|9.12|7.72|0
1654702500000|2022-06-08 15:35:00|9.16|7.76|9.15|7.75|9.19|7.79|9.13|7.73|0
1654702800000|2022-06-08 15:40:00|9.13|7.73|9.31|7.91|9.32|7.92|9.08|7.68|0
1654703100000|2022-06-08 15:45:00|9.28|7.88|9.05|7.65|9.3|7.9|8.99|7.59|0
1654703400000|2022-06-08 15:50:00|9.06|7.66|9.03|7.63|9.06|7.66|8.98|7.58|0
1654703700000|2022-06-08 15:55:00|9.02|7.62|9.07|7.67|9.09|7.69|8.99|7.59|0
1654704000000|2022-06-08 16:00:00|9.08|7.68|9.03|7.63|9.12|7.72|8.95|7.55|0
1654704300000|2022-06-08 16:05:00|9.04|7.64|9.08|7.68|9.15|7.75|9.02|7.62|0
1654704600000|2022-06-08 16:10:00|9.07|7.67|9.04|7.64|9.09|7.69|9.03|7.63|0
1654704900000|2022-06-08 16:15:00|9.05|7.65|9.06|7.66|9.13|7.73|9.04|7.64|0
1654705200000|2022-06-08 16:20:00|9.05|7.65|9.2|7.8|9.24|7.84|9.04|7.64|0
1654705500000|2022-06-08 16:25:00|9.19|7.79|9.26|7.86|9.38|7.98|9.19|7.79|0
1654705800000|2022-06-08 16:30:00|9.27|7.87|9.44|8.04|9.49|8.09|9.26|7.86|0
1654706100000|2022-06-08 16:35:00|9.43|8.03|9.67|8.27|9.67|8.27|9.43|8.03|0
1654706400000|2022-06-08 16:40:00|9.68|8.28|9.8|8.4|9.8|8.4|9.62|8.22|0
1654706700000|2022-06-08 16:45:00|9.81|8.41|9.66|8.26|9.85|8.45|9.65|8.25|0
1654707000000|2022-06-08 16:50:00|9.68|8.28|9.31|7.91|9.69|8.29|8.93|7.53|0
1654707300000|2022-06-08 16:55:00|9.33|7.93|9.23|7.83|9.34|7.94|9.22|7.82|0
1654707600000|2022-06-08 17:00:00|9.22|7.82|9.39|7.99|9.42|8.02|9.22|7.82|0
1654707900000|2022-06-08 17:05:00|9.4|8|9.29|7.89|9.41|8.01|9.27|7.87|0
1654708200000|2022-06-08 17:10:00|9.31|7.91|9.33|7.93|9.41|8.01|9.27|7.87|0
1654708500000|2022-06-08 17:15:00|9.34|7.94|9.26|7.86|9.38|7.98|9.25|7.85|0
1654708800000|2022-06-08 17:20:00|9.28|7.88|9.34|7.94|9.35|7.95|9.27|7.87|0
1654709100000|2022-06-08 17:25:00|9.33|7.93|9.29|7.89|9.43|8.03|9.2|7.8|0
1654709400000|2022-06-08 17:30:00|9.3|7.9|9.43|8.03|9.49|8.09|9.28|7.88|0
1654709700000|2022-06-08 17:35:00|9.44|8.04|9.56|8.16|9.57|8.17|9.43|8.03|0
1654710000000|2022-06-08 17:40:00|9.57|8.17|9.34|7.94|9.57|8.17|9.34|7.94|0
1654710300000|2022-06-08 17:45:00|9.36|7.96|9.3|7.9|9.39|7.99|9.26|7.86|0
1654710600000|2022-06-08 17:50:00|9.29|7.89|9.34|7.94|9.41|8.01|9.27|7.87|0
1654710900000|2022-06-08 17:55:00|9.33|7.93|9.36|7.96|9.38|7.98|9.26|7.86|0
1654711200000|2022-06-08 18:00:00|9.37|7.97|9.31|7.91|9.37|7.97|9.25|7.85|0
1654711500000|2022-06-08 18:05:00|9.3|7.9|9.31|7.91|9.35|7.95|9.25|7.85|0
1654711800000|2022-06-08 18:10:00|9.3|7.9|9.32|7.92|9.4|8|9.27|7.87|0
1654712100000|2022-06-08 18:15:00|9.31|7.91|9.38|7.98|9.43|8.03|9.29|7.89|0
1654712400000|2022-06-08 18:20:00|9.4|8|9.38|7.98|9.44|8.04|9.32|7.92|0
1654712700000|2022-06-08 18:25:00|9.39|7.99|9.49|8.09|9.59|8.19|9.35|7.95|0
1654713000000|2022-06-08 18:30:00|9.5|8.1|9.54|8.14|9.54|8.14|9.4|8|0
1654713300000|2022-06-08 18:35:00|9.55|8.15|9.53|8.13|9.62|8.22|9.5|8.1|0
1654713600000|2022-06-08 18:40:00|9.52|8.12|9.36|7.96|9.52|8.12|9.34|7.94|0
1654713900000|2022-06-08 18:45:00|9.37|7.97|9.37|7.97|9.4|8|9.29|7.89|0
1654714200000|2022-06-08 18:50:00|9.36|7.96|9.44|8.04|9.44|8.04|9.35|7.95|0
1654714500000|2022-06-08 18:55:00|9.45|8.05|9.42|8.02|9.46|8.06|9.39|7.99|0
1654714800000|2022-06-08 19:00:00|9.45|8.05|9.47|8.07|9.54|8.14|9.42|8.02|0
1654715100000|2022-06-08 19:05:00|9.48|8.08|9.53|8.13|9.62|8.22|9.44|8.04|0
1654715400000|2022-06-08 19:10:00|9.55|8.15|9.37|7.97|9.56|8.16|9.34|7.94|0
1654715700000|2022-06-08 19:15:00|9.39|7.99|9.19|7.79|9.39|7.99|9.11|7.71|0
1654716000000|2022-06-08 19:20:00|9.18|7.78|9.05|7.65|9.21|7.81|9.04|7.64|0
1654716300000|2022-06-08 19:25:00|9.04|7.64|9.07|7.67|9.09|7.69|9.01|7.61|0
1654716600000|2022-06-08 19:30:00|9.06|7.66|8.99|7.59|9.1|7.7|8.97|7.57|0
1654716900000|2022-06-08 19:35:00|8.98|7.58|9.05|7.65|9.26|7.86|8.96|7.56|0
1654717200000|2022-06-08 19:40:00|9.06|7.66|9.12|7.72|9.13|7.73|9.06|7.66|0
1654717500000|2022-06-08 19:45:00|9.11|7.71|9.35|7.95|9.35|7.95|9.11|7.71|0
1654717800000|2022-06-08 19:50:00|9.34|7.94|9.31|7.91|9.39|7.99|9.19|7.79|0
1654718100000|2022-06-08 19:55:00|9.29|7.89|9.29|7.89|9.35|7.95|9.22|7.82|0
1654718400000|2022-06-08 20:00:00|9.26|7.86|9.05|7.65|9.3|7.9|9|7.6|0
1654718700000|2022-06-08 20:05:00|9.04|7.64|9.01|7.61|9.07|7.67|9|7.6|0
1654719000000|2022-06-08 20:10:00|9|7.6|8.93|7.53|9.01|7.61|8.93|7.53|0
1654719300000|2022-06-08 20:15:00|9.14|7.34|9.16|7.36|9.19|7.39|9.14|7.34|0
1654719600000|2022-06-08 20:20:00|9.17|7.37|9.15|7.35|9.18|7.38|9.13|7.33|0
1654719900000|2022-06-08 20:25:00|9.14|7.34|9.14|7.34|9.15|7.35|9.13|7.33|0
1654720200000|2022-06-08 20:30:00|9.13|7.33|9.13|7.33|9.13|7.33|9.12|7.32|0
1654720500000|2022-06-08 20:35:00|9.12|7.32|9.13|7.33|9.14|7.34|9.11|7.31|0
1654720800000|2022-06-08 20:40:00|9.14|7.34|9.15|7.35|9.16|7.36|9.14|7.34|0
1654721100000|2022-06-08 20:45:00|9.14|7.34|9.16|7.36|9.17|7.37|9.14|7.34|0
1654721400000|2022-06-08 20:50:00|9.15|7.35|9.14|7.34|9.16|7.36|9.13|7.33|0
1654721700000|2022-06-08 20:55:00|9.13|7.33|9.26|7.46|9.26|7.46|9.13|7.33|0
1654722000000|2022-06-08 21:00:00|9.25|7.45|9.24|7.44|9.26|7.46|9.24|7.44|0
1654722300000|2022-06-08 21:05:00|9.25|7.45|9.24|7.44|9.25|7.45|9.24|7.44|0
1654722600000|2022-06-08 21:10:00|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1654723200000|2022-06-08 21:20:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1654723500000|2022-06-08 21:25:00|9.23|7.43|9.23|7.43|9.23|7.43|9.23|7.43|0
1654723800000|2022-06-08 21:30:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1654724100000|2022-06-08 21:35:00|9.24|7.44|9.25|7.45|9.25|7.45|9.24|7.44|0
1654724400000|2022-06-08 21:40:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1654724700000|2022-06-08 21:45:00|9.25|7.45|9.25|7.45|9.25|7.45|9.25|7.45|0
1654725000000|2022-06-08 21:50:00|9.24|7.44|9.24|7.44|9.24|7.44|9.24|7.44|0
1654725300000|2022-06-08 21:55:00|9.23|7.43|9.24|7.44|9.24|7.44|9.23|7.43|0
1654725600000|2022-06-08 22:00:00|9.25|7.45|9.31|7.51|9.31|7.51|9.24|7.44|0
1654725900000|2022-06-08 22:05:00|9.3|7.5|9.28|7.48|9.3|7.5|9.28|7.48|0
1654726200000|2022-06-08 22:10:00|9.29|7.49|9.27|7.47|9.29|7.49|9.27|7.47|0
1654726500000|2022-06-08 22:15:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1654726800000|2022-06-08 22:20:00|9.26|7.46|9.27|7.47|9.28|7.48|9.25|7.45|0
1654727100000|2022-06-08 22:25:00|9.26|7.46|9.24|7.44|9.26|7.46|9.23|7.43|0
1654727400000|2022-06-08 22:30:00|9.23|7.43|9.22|7.42|9.24|7.44|9.21|7.41|0
1654727700000|2022-06-08 22:35:00|9.24|7.44|9.22|7.42|9.25|7.45|9.21|7.41|0
1654728000000|2022-06-08 22:40:00|9.21|7.41|9.21|7.41|9.22|7.42|9.21|7.41|0
1654728300000|2022-06-08 22:45:00|9.22|7.42|9.2|7.4|9.22|7.42|9.2|7.4|0
1654728600000|2022-06-08 22:50:00|9.21|7.41|9.19|7.39|9.21|7.41|9.19|7.39|0
1654728900000|2022-06-08 22:55:00|9.18|7.38|9.19|7.39|9.19|7.39|9.17|7.37|0
1654729200000|2022-06-08 23:00:00|9.2|7.4|9.18|7.38|9.2|7.4|9.17|7.37|0
1654729500000|2022-06-08 23:05:00|9.19|7.39|9.18|7.38|9.19|7.39|9.17|7.37|0
1654729800000|2022-06-08 23:10:00|9.17|7.37|9.17|7.37|9.17|7.37|9.17|7.37|0
1654730100000|2022-06-08 23:15:00|9.16|7.36|9.16|7.36|9.17|7.37|9.16|7.36|0
1654730400000|2022-06-08 23:20:00|9.15|7.35|9.17|7.37|9.17|7.37|9.15|7.35|0
1654730700000|2022-06-08 23:25:00|9.18|7.38|9.2|7.4|9.21|7.41|9.18|7.38|0
1654731000000|2022-06-08 23:30:00|9.19|7.39|9.17|7.37|9.19|7.39|9.15|7.35|0
1654731300000|2022-06-08 23:35:00|9.18|7.38|9.2|7.4|9.2|7.4|9.18|7.38|0
1654731600000|2022-06-08 23:40:00|9.21|7.41|9.18|7.38|9.22|7.42|9.17|7.37|0
1654731900000|2022-06-08 23:45:00|9.17|7.37|9.16|7.36|9.17|7.37|9.15|7.35|0
1654732200000|2022-06-08 23:50:00|9.15|7.35|9.21|7.41|9.21|7.41|9.15|7.35|0
1654732500000|2022-06-08 23:55:00|9.22|7.42|9.18|7.38|9.22|7.42|9.18|7.38|0
1654732800000|2022-06-09 00:00:00|9.16|7.36|9.24|7.44|9.24|7.44|9.11|7.31|0
1654733100000|2022-06-09 00:05:00|9.23|7.43|9.23|7.43|9.26|7.46|9.2|7.4|0
1654733400000|2022-06-09 00:10:00|9.22|7.42|9.23|7.43|9.26|7.46|9.2|7.4|0
1654733700000|2022-06-09 00:15:00|9.24|7.44|9.28|7.48|9.32|7.52|9.23|7.43|0
1654734000000|2022-06-09 00:20:00|9.27|7.47|9.22|7.42|9.29|7.49|9.2|7.4|0
1654734300000|2022-06-09 00:25:00|9.23|7.43|9.22|7.42|9.25|7.45|9.22|7.42|0
1654734600000|2022-06-09 00:30:00|9.21|7.41|9.23|7.43|9.27|7.47|9.21|7.41|0
1654734900000|2022-06-09 00:35:00|9.22|7.42|9.29|7.49|9.32|7.52|9.21|7.41|0
1654735200000|2022-06-09 00:40:00|9.3|7.5|9.38|7.58|9.42|7.62|9.3|7.5|0
1654735500000|2022-06-09 00:45:00|9.37|7.57|9.34|7.54|9.39|7.59|9.34|7.54|0
1654735800000|2022-06-09 00:50:00|9.33|7.53|9.35|7.55|9.36|7.56|9.32|7.52|0
1654736100000|2022-06-09 00:55:00|9.36|7.56|9.38|7.58|9.39|7.59|9.34|7.54|0
1654736400000|2022-06-09 01:00:00|9.37|7.57|9.39|7.59|9.41|7.61|9.35|7.55|0
1654736700000|2022-06-09 01:05:00|9.4|7.6|9.36|7.56|9.4|7.6|9.36|7.56|0
1654737000000|2022-06-09 01:10:00|9.37|7.57|9.36|7.56|9.39|7.59|9.31|7.51|0
1654737300000|2022-06-09 01:15:00|9.34|7.54|9.36|7.56|9.39|7.59|9.32|7.52|0
1654737600000|2022-06-09 01:20:00|9.35|7.55|9.38|7.58|9.38|7.58|9.35|7.55|0
1654737900000|2022-06-09 01:25:00|9.37|7.57|9.44|7.64|9.45|7.65|9.37|7.57|0
1654738200000|2022-06-09 01:30:00|9.45|7.65|9.38|7.58|9.45|7.65|9.38|7.58|0
1654738500000|2022-06-09 01:35:00|9.37|7.57|9.54|7.74|9.54|7.74|9.37|7.57|0
1654738800000|2022-06-09 01:40:00|9.53|7.73|9.51|7.71|9.54|7.74|9.48|7.68|0
1654739100000|2022-06-09 01:45:00|9.52|7.72|9.51|7.71|9.56|7.76|9.51|7.71|0
1654739400000|2022-06-09 01:50:00|9.52|7.72|9.48|7.68|9.52|7.72|9.47|7.67|0
1654739700000|2022-06-09 01:55:00|9.49|7.69|9.48|7.68|9.49|7.69|9.46|7.66|0
1654740000000|2022-06-09 02:00:00|9.49|7.69|9.46|7.66|9.49|7.69|9.45|7.65|0
1654740300000|2022-06-09 02:05:00|9.45|7.65|9.42|7.62|9.46|7.66|9.42|7.62|0
1654740600000|2022-06-09 02:10:00|9.41|7.61|9.4|7.6|9.43|7.63|9.38|7.58|0
1654740900000|2022-06-09 02:15:00|9.39|7.59|9.44|7.64|9.46|7.66|9.39|7.59|0
1654741200000|2022-06-09 02:20:00|9.43|7.63|9.48|7.68|9.49|7.69|9.43|7.63|0
1654741500000|2022-06-09 02:25:00|9.47|7.67|9.47|7.67|9.49|7.69|9.47|7.67|0
1654741800000|2022-06-09 02:30:00|9.48|7.68|9.43|7.63|9.49|7.69|9.43|7.63|0
1654742100000|2022-06-09 02:35:00|9.44|7.64|9.41|7.61|9.44|7.64|9.4|7.6|0
1654742400000|2022-06-09 02:40:00|9.4|7.6|9.42|7.62|9.44|7.64|9.4|7.6|0
1654742700000|2022-06-09 02:45:00|9.41|7.61|9.37|7.57|9.42|7.62|9.36|7.56|0
1654743000000|2022-06-09 02:50:00|9.38|7.58|9.37|7.57|9.41|7.61|9.37|7.57|0
1654743300000|2022-06-09 02:55:00|9.36|7.56|9.38|7.58|9.4|7.6|9.36|7.56|0
1654743600000|2022-06-09 03:00:00|9.37|7.57|9.35|7.55|9.39|7.59|9.33|7.53|0
1654743900000|2022-06-09 03:05:00|9.36|7.56|9.38|7.58|9.38|7.58|9.35|7.55|0
1654744200000|2022-06-09 03:10:00|9.39|7.59|9.39|7.59|9.39|7.59|9.38|7.58|0
1654744500000|2022-06-09 03:15:00|9.38|7.58|9.36|7.56|9.42|7.62|9.36|7.56|0
1654744800000|2022-06-09 03:20:00|9.35|7.55|9.36|7.56|9.38|7.58|9.35|7.55|0
1654745100000|2022-06-09 03:25:00|9.37|7.57|9.34|7.54|9.37|7.57|9.34|7.54|0
1654745400000|2022-06-09 03:30:00|9.35|7.55|9.37|7.57|9.37|7.57|9.34|7.54|0
1654745700000|2022-06-09 03:35:00|9.36|7.56|9.37|7.57|9.37|7.57|9.36|7.56|0
1654746000000|2022-06-09 03:40:00|9.36|7.56|9.34|7.54|9.38|7.58|9.33|7.53|0
1654746300000|2022-06-09 03:45:00|9.33|7.53|9.3|7.5|9.35|7.55|9.29|7.49|0
1654746600000|2022-06-09 03:50:00|9.29|7.49|9.29|7.49|9.29|7.49|9.26|7.46|0
1654746900000|2022-06-09 03:55:00|9.28|7.48|9.29|7.49|9.3|7.5|9.28|7.48|0
1654747200000|2022-06-09 04:00:00|9.28|7.48|9.27|7.47|9.3|7.5|9.27|7.47|0
1654747500000|2022-06-09 04:05:00|9.28|7.48|9.3|7.5|9.3|7.5|9.28|7.48|0
1654747800000|2022-06-09 04:10:00|9.29|7.49|9.28|7.48|9.31|7.51|9.27|7.47|0
1654748100000|2022-06-09 04:15:00|9.27|7.47|9.29|7.49|9.29|7.49|9.27|7.47|0
1654748400000|2022-06-09 04:20:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1654748700000|2022-06-09 04:25:00|9.28|7.48|9.28|7.48|9.29|7.49|9.27|7.47|0
1654749000000|2022-06-09 04:30:00|9.27|7.47|9.27|7.47|9.28|7.48|9.27|7.47|0
1654749300000|2022-06-09 04:35:00|9.28|7.48|9.29|7.49|9.3|7.5|9.28|7.48|0
1654749600000|2022-06-09 04:40:00|9.3|7.5|9.28|7.48|9.3|7.5|9.28|7.48|0
1654749900000|2022-06-09 04:45:00|9.29|7.49|9.29|7.49|9.31|7.51|9.29|7.49|0
1654750200000|2022-06-09 04:50:00|9.3|7.5|9.27|7.47|9.3|7.5|9.27|7.47|0
1654750500000|2022-06-09 04:55:00|9.28|7.48|9.29|7.49|9.3|7.5|9.27|7.47|0
1654750800000|2022-06-09 05:00:00|9.31|7.51|9.3|7.5|9.32|7.52|9.26|7.46|0
1654751100000|2022-06-09 05:05:00|9.29|7.49|9.2|7.4|9.29|7.49|9.2|7.4|0
1654751400000|2022-06-09 05:10:00|9.19|7.39|9.24|7.44|9.24|7.44|9.18|7.38|0
1654751700000|2022-06-09 05:15:00|9.25|7.45|9.26|7.46|9.26|7.46|9.23|7.43|0
1654752000000|2022-06-09 05:20:00|9.25|7.45|9.27|7.47|9.3|7.5|9.24|7.44|0
1654752300000|2022-06-09 05:25:00|9.26|7.46|9.23|7.43|9.26|7.46|9.22|7.42|0
1654752600000|2022-06-09 05:30:00|9.22|7.42|9.25|7.45|9.28|7.48|9.19|7.39|0
1654752900000|2022-06-09 05:35:00|9.26|7.46|9.34|7.54|9.34|7.54|9.25|7.45|0
1654753200000|2022-06-09 05:40:00|9.33|7.53|9.37|7.57|9.42|7.62|9.32|7.52|0
1654753500000|2022-06-09 05:45:00|9.38|7.58|9.36|7.56|9.43|7.63|9.36|7.56|0
1654753800000|2022-06-09 05:50:00|9.34|7.54|9.42|7.62|9.42|7.62|9.34|7.54|0
1654754100000|2022-06-09 05:55:00|9.41|7.61|9.44|7.64|9.44|7.64|9.41|7.61|0
1654754400000|2022-06-09 06:00:00|9.46|7.66|9.42|7.62|9.49|7.69|9.38|7.58|0
1654754700000|2022-06-09 06:05:00|9.41|7.61|9.38|7.58|9.49|7.69|9.38|7.58|0
1654755000000|2022-06-09 06:10:00|9.37|7.57|9.39|7.59|9.46|7.66|9.36|7.56|0
1654755300000|2022-06-09 06:15:00|9.38|7.58|9.42|7.62|9.43|7.63|9.38|7.58|0
1654755600000|2022-06-09 06:20:00|9.43|7.63|9.42|7.62|9.44|7.64|9.41|7.61|0
1654755900000|2022-06-09 06:25:00|9.43|7.63|9.44|7.64|9.47|7.67|9.42|7.62|0
1654756200000|2022-06-09 06:30:00|9.43|7.63|9.4|7.6|9.44|7.64|9.4|7.6|0
1654756500000|2022-06-09 06:35:00|9.41|7.61|9.37|7.57|9.41|7.61|9.34|7.54|0
1654756800000|2022-06-09 06:40:00|9.36|7.56|9.37|7.57|9.41|7.61|9.34|7.54|0
1654757100000|2022-06-09 06:45:00|9.38|7.58|9.35|7.55|9.38|7.58|9.32|7.52|0
1654757400000|2022-06-09 06:50:00|9.34|7.54|9.29|7.49|9.35|7.55|9.29|7.49|0
1654757700000|2022-06-09 06:55:00|9.28|7.48|9.25|7.45|9.29|7.49|9.25|7.45|0
1654758000000|2022-06-09 07:00:00|9.24|7.44|9.22|7.42|9.37|7.57|9.21|7.41|0
1654758300000|2022-06-09 07:05:00|9.03|7.63|8.94|7.54|9.05|7.65|8.93|7.53|0
1654758600000|2022-06-09 07:10:00|8.95|7.55|9.04|7.64|9.04|7.64|8.93|7.53|0
1654758900000|2022-06-09 07:15:00|9.05|7.65|9.04|7.64|9.08|7.68|9|7.6|0
1654759200000|2022-06-09 07:20:00|9.05|7.65|8.96|7.56|9.05|7.65|8.93|7.53|0
1654759500000|2022-06-09 07:25:00|8.97|7.57|8.96|7.56|8.99|7.59|8.94|7.54|0
1654759800000|2022-06-09 07:30:00|8.97|7.57|9.15|7.75|9.18|7.78|8.97|7.57|0
1654760100000|2022-06-09 07:35:00|9.14|7.74|9.1|7.7|9.18|7.78|9.09|7.69|0
1654760400000|2022-06-09 07:40:00|9.09|7.69|9.07|7.67|9.13|7.73|9.06|7.66|0
1654760700000|2022-06-09 07:45:00|9.08|7.68|9.03|7.63|9.08|7.68|9|7.6|0
1654761000000|2022-06-09 07:50:00|9.02|7.62|8.95|7.55|9.02|7.62|8.92|7.52|0
1654761300000|2022-06-09 07:55:00|8.96|7.56|8.96|7.56|9|7.6|8.94|7.54|0
1654761600000|2022-06-09 08:00:00|8.98|7.58|9|7.6|9.04|7.64|8.96|7.56|0
1654761900000|2022-06-09 08:05:00|9.01|7.61|9.05|7.65|9.11|7.71|9|7.6|0
1654762200000|2022-06-09 08:10:00|9.04|7.64|9.05|7.65|9.09|7.69|9.03|7.63|0
1654762500000|2022-06-09 08:15:00|9.06|7.66|9.03|7.63|9.06|7.66|9.01|7.61|0
1654762800000|2022-06-09 08:20:00|9.02|7.62|8.99|7.59|9.07|7.67|8.98|7.58|0
1654763100000|2022-06-09 08:25:00|9|7.6|8.97|7.57|9.01|7.61|8.97|7.57|0
1654763400000|2022-06-09 08:30:00|8.98|7.58|9.03|7.63|9.18|7.78|8.9|7.5|0
1654763700000|2022-06-09 08:35:00|9.02|7.62|9.01|7.61|9.02|7.62|8.95|7.55|0
1654764000000|2022-06-09 08:40:00|9|7.6|9.01|7.61|9.02|7.62|8.98|7.58|0
1654764300000|2022-06-09 08:45:00|9|7.6|8.84|7.44|9|7.6|8.84|7.44|0
1654764600000|2022-06-09 08:50:00|8.83|7.43|8.95|7.55|9.07|7.67|8.82|7.42|0
1654764900000|2022-06-09 08:55:00|8.94|7.54|8.87|7.47|8.96|7.56|8.86|7.46|0
1654765200000|2022-06-09 09:00:00|8.88|7.48|8.87|7.47|8.89|7.49|8.85|7.45|0
1654765500000|2022-06-09 09:05:00|8.88|7.48|8.88|7.48|8.92|7.52|8.85|7.45|0
1654765800000|2022-06-09 09:10:00|8.89|7.49|8.93|7.53|8.93|7.53|8.88|7.48|0
1654766100000|2022-06-09 09:15:00|8.92|7.52|8.94|7.54|8.95|7.55|8.9|7.5|0
1654766400000|2022-06-09 09:20:00|8.95|7.55|8.94|7.54|8.96|7.56|8.93|7.53|0
1654766700000|2022-06-09 09:25:00|8.92|7.52|8.94|7.54|8.95|7.55|8.91|7.51|0
1654767000000|2022-06-09 09:30:00|8.93|7.53|8.89|7.49|8.95|7.55|8.88|7.48|0
1654767300000|2022-06-09 09:35:00|8.9|7.5|8.89|7.49|8.9|7.5|8.87|7.47|0
1654767600000|2022-06-09 09:40:00|8.88|7.48|8.94|7.54|8.96|7.56|8.88|7.48|0
1654767900000|2022-06-09 09:45:00|8.93|7.53|8.91|7.51|8.95|7.55|8.91|7.51|0
1654768200000|2022-06-09 09:50:00|8.92|7.52|8.93|7.53|8.94|7.54|8.89|7.49|0
1654768500000|2022-06-09 09:55:00|8.94|7.54|8.95|7.55|9|7.6|8.94|7.54|0
1654768800000|2022-06-09 10:00:00|8.94|7.54|8.96|7.56|8.96|7.56|8.92|7.52|0
1654769100000|2022-06-09 10:05:00|8.97|7.57|8.97|7.57|8.98|7.58|8.94|7.54|0
1654769400000|2022-06-09 10:10:00|8.96|7.56|8.95|7.55|9.02|7.62|8.95|7.55|0
1654769700000|2022-06-09 10:15:00|8.96|7.56|8.88|7.48|8.96|7.56|8.87|7.47|0
1654770000000|2022-06-09 10:20:00|8.89|7.49|8.77|7.37|8.89|7.49|8.74|7.34|0
1654770300000|2022-06-09 10:25:00|8.76|7.36|8.84|7.44|8.93|7.53|8.76|7.36|0
1654770600000|2022-06-09 10:30:00|8.82|7.42|8.84|7.44|8.85|7.45|8.79|7.39|0
1654770900000|2022-06-09 10:35:00|8.85|7.45|8.9|7.5|8.9|7.5|8.82|7.42|0
1654771200000|2022-06-09 10:40:00|8.92|7.52|8.9|7.5|8.93|7.53|8.87|7.47|0
1654771500000|2022-06-09 10:45:00|8.91|7.51|8.91|7.51|8.93|7.53|8.88|7.48|0
1654771800000|2022-06-09 10:50:00|8.9|7.5|8.83|7.43|8.91|7.51|8.82|7.42|0
1654772100000|2022-06-09 10:55:00|8.84|7.44|8.89|7.49|8.89|7.49|8.84|7.44|0
1654772400000|2022-06-09 11:00:00|8.9|7.5|8.92|7.52|8.93|7.53|8.89|7.49|0
1654772700000|2022-06-09 11:05:00|8.93|7.53|8.92|7.52|8.96|7.56|8.9|7.5|0
1654773000000|2022-06-09 11:10:00|8.91|7.51|8.87|7.47|8.92|7.52|8.87|7.47|0
1654773300000|2022-06-09 11:15:00|8.88|7.48|8.94|7.54|8.95|7.55|8.86|7.46|0
1654773600000|2022-06-09 11:20:00|8.95|7.55|8.81|7.41|8.96|7.56|8.73|7.33|0
1654773900000|2022-06-09 11:25:00|8.83|7.43|8.9|7.5|8.93|7.53|8.81|7.41|0
1654774200000|2022-06-09 11:30:00|8.89|7.49|8.97|7.57|8.97|7.57|8.87|7.47|0
1654774500000|2022-06-09 11:35:00|8.99|7.59|8.95|7.55|8.99|7.59|8.93|7.53|0
1654774800000|2022-06-09 11:40:00|8.94|7.54|8.91|7.51|8.98|7.58|8.9|7.5|0
1654775100000|2022-06-09 11:45:00|8.9|7.5|8.96|7.56|9.09|7.69|8.78|7.38|0
1654775400000|2022-06-09 11:50:00|8.97|7.57|9|7.6|9|7.6|8.88|7.48|0
1654775700000|2022-06-09 11:55:00|8.99|7.59|8.99|7.59|9.06|7.66|8.98|7.58|0
1654776000000|2022-06-09 12:00:00|9|7.6|9.01|7.61|9.06|7.66|8.99|7.59|0
1654776300000|2022-06-09 12:05:00|9.03|7.63|9.03|7.63|9.07|7.67|8.99|7.59|0
1654776600000|2022-06-09 12:10:00|9.04|7.64|9.19|7.79|9.19|7.79|9.03|7.63|0
1654776900000|2022-06-09 12:15:00|9.2|7.8|9.17|7.77|9.23|7.83|9.13|7.73|0
1654777200000|2022-06-09 12:20:00|9.18|7.78|9.27|7.87|9.31|7.91|9.18|7.78|0
1654777500000|2022-06-09 12:25:00|9.28|7.88|9.05|7.65|9.3|7.9|8.88|7.48|0
1654777800000|2022-06-09 12:30:00|9.04|7.64|9.11|7.71|9.16|7.76|8.98|7.58|0
1654778100000|2022-06-09 12:35:00|9.12|7.72|9.1|7.7|9.19|7.79|9.09|7.69|0
1654778400000|2022-06-09 12:40:00|9.09|7.69|9.37|7.97|9.38|7.98|9.08|7.68|0
1654778700000|2022-06-09 12:45:00|9.38|7.98|9.38|7.98|9.38|7.98|9.29|7.89|0
1654779000000|2022-06-09 12:50:00|9.37|7.97|9.27|7.87|9.48|8.08|8.98|7.58|0
1654779300000|2022-06-09 12:55:00|9.28|7.88|9.2|7.8|9.28|7.88|9.15|7.75|0
1654779600000|2022-06-09 13:00:00|9.21|7.81|9.14|7.74|9.24|7.84|9.14|7.74|0
1654779900000|2022-06-09 13:05:00|9.15|7.75|9.26|7.86|9.27|7.87|9.14|7.74|0
1654780200000|2022-06-09 13:10:00|9.27|7.87|9.34|7.94|9.34|7.94|9.11|7.71|0
1654780500000|2022-06-09 13:15:00|9.33|7.93|9.35|7.95|9.41|8.01|9.29|7.89|0
1654780800000|2022-06-09 13:20:00|9.32|7.92|9.3|7.9|9.32|7.92|9.25|7.85|0
1654781100000|2022-06-09 13:25:00|9.29|7.89|9.35|7.95|9.35|7.95|9.26|7.86|0
1654781400000|2022-06-09 13:30:00|9.33|7.93|9.46|8.06|9.49|8.09|8.99|7.59|0
1654781700000|2022-06-09 13:35:00|9.41|8.01|9.49|8.09|9.5|8.1|9.17|7.77|0
1654782000000|2022-06-09 13:40:00|9.52|8.12|9.57|8.17|9.72|8.32|9.42|8.02|0
1654782300000|2022-06-09 13:45:00|9.61|8.21|8.93|7.53|9.7|8.3|8.82|7.42|0
1654782600000|2022-06-09 13:50:00|8.92|7.52|8.58|7.18|8.94|7.54|8.51|7.11|0
1654782900000|2022-06-09 13:55:00|8.59|7.19|8.99|7.59|9.34|7.94|8.52|7.12|0
1654783200000|2022-06-09 14:00:00|8.96|7.56|9.14|7.74|9.15|7.75|8.96|7.56|0
1654783500000|2022-06-09 14:05:00|9.16|7.76|9.41|8.01|9.43|8.03|9.14|7.74|0
1654783800000|2022-06-09 14:10:00|9.44|8.04|9.08|7.68|9.45|8.05|9.03|7.63|0
1654784100000|2022-06-09 14:15:00|9.07|7.67|8.96|7.56|9.11|7.71|8.81|7.41|0
1654784400000|2022-06-09 14:20:00|8.94|7.54|8.92|7.52|8.99|7.59|8.86|7.46|0
1654784700000|2022-06-09 14:25:00|8.9|7.5|8.84|7.44|8.97|7.57|8.84|7.44|0
1654785000000|2022-06-09 14:30:00|8.8|7.4|8.88|7.48|8.94|7.54|8.7|7.3|0
1654785300000|2022-06-09 14:35:00|8.86|7.46|8.79|7.39|8.91|7.51|8.76|7.36|0
1654785600000|2022-06-09 14:40:00|8.77|7.37|8.98|7.58|9.06|7.66|8.77|7.37|0
1654785900000|2022-06-09 14:45:00|8.97|7.57|9.06|7.66|9.11|7.71|8.97|7.57|0
1654786200000|2022-06-09 14:50:00|9.08|7.68|9.19|7.79|9.22|7.82|9.07|7.67|0
1654786500000|2022-06-09 14:55:00|9.2|7.8|9.07|7.67|9.25|7.85|9.03|7.63|0
1654786800000|2022-06-09 15:00:00|9.09|7.69|9.27|7.87|9.29|7.89|9.05|7.65|0
1654787100000|2022-06-09 15:05:00|9.28|7.88|9.18|7.78|9.37|7.97|9.06|7.66|0
1654787400000|2022-06-09 15:10:00|9.19|7.79|9.29|7.89|9.32|7.92|9.08|7.68|0
1654787700000|2022-06-09 15:15:00|9.28|7.88|9.32|7.92|9.35|7.95|9.25|7.85|0
1654788000000|2022-06-09 15:20:00|9.31|7.91|9.21|7.81|9.32|7.92|9.17|7.77|0
1654788300000|2022-06-09 15:25:00|9.2|7.8|9.31|7.91|9.34|7.94|9.19|7.79|0
1654788600000|2022-06-09 15:30:00|9.33|7.93|9.32|7.92|9.4|8|9.24|7.84|0
1654788900000|2022-06-09 15:35:00|9.3|7.9|9.26|7.86|9.35|7.95|9.2|7.8|0
1654789200000|2022-06-09 15:40:00|9.24|7.84|9.06|7.66|9.24|7.84|8.96|7.56|0
1654789500000|2022-06-09 15:45:00|9.08|7.68|9.32|7.92|9.34|7.94|9.03|7.63|0
1654789800000|2022-06-09 15:50:00|9.34|7.94|9.28|7.88|9.43|8.03|9.27|7.87|0
1654790100000|2022-06-09 15:55:00|9.27|7.87|9.18|7.78|9.29|7.89|9.17|7.77|0
1654790400000|2022-06-09 16:00:00|9.21|7.81|9.23|7.83|9.25|7.85|9.11|7.71|0
1654790700000|2022-06-09 16:05:00|9.24|7.84|9.3|7.9|9.35|7.95|9.21|7.81|0
1654791000000|2022-06-09 16:10:00|9.31|7.91|9.21|7.81|9.46|8.06|9.1|7.7|0
1654791300000|2022-06-09 16:15:00|9.22|7.82|9.19|7.79|9.27|7.87|9.18|7.78|0
1654791600000|2022-06-09 16:20:00|9.18|7.78|9.13|7.73|9.2|7.8|9.08|7.68|0
1654791900000|2022-06-09 16:25:00|9.14|7.74|9.01|7.61|9.16|7.76|8.97|7.57|0
1654792200000|2022-06-09 16:30:00|9|7.6|8.99|7.59|9.07|7.67|8.95|7.55|0
1654792500000|2022-06-09 16:35:00|9|7.6|8.97|7.57|9.01|7.61|8.92|7.52|0
1654792800000|2022-06-09 16:40:00|8.96|7.56|8.76|7.36|8.99|7.59|8.73|7.33|0
1654793100000|2022-06-09 16:45:00|8.77|7.37|8.82|7.42|8.85|7.45|8.75|7.35|0
1654793400000|2022-06-09 16:50:00|8.81|7.41|8.87|7.47|8.87|7.47|8.74|7.34|0
1654793700000|2022-06-09 16:55:00|8.89|7.49|8.69|7.29|8.93|7.53|8.65|7.25|0
1654794000000|2022-06-09 17:00:00|8.67|7.27|8.74|7.34|8.95|7.55|8.54|7.14|0
1654794300000|2022-06-09 17:05:00|8.73|7.33|8.74|7.34|8.74|7.34|8.61|7.21|0
1654794600000|2022-06-09 17:10:00|8.73|7.33|8.71|7.31|8.75|7.35|8.65|7.25|0
1654794900000|2022-06-09 17:15:00|8.72|7.32|8.73|7.33|8.79|7.39|8.69|7.29|0
1654795200000|2022-06-09 17:20:00|8.74|7.34|8.89|7.49|8.9|7.5|8.72|7.32|0
1654795500000|2022-06-09 17:25:00|8.9|7.5|8.98|7.58|9.01|7.61|8.87|7.47|0
1654795800000|2022-06-09 17:30:00|9.01|7.61|9.08|7.68|9.13|7.73|9.01|7.61|0
1654796100000|2022-06-09 17:35:00|9.09|7.69|9.09|7.69|9.18|7.78|9.06|7.66|0
1654796400000|2022-06-09 17:40:00|9.11|7.71|9.49|8.09|9.83|8.43|9.08|7.68|0
1654796700000|2022-06-09 17:45:00|9.51|8.11|10.25|8.85|11.52|10.12|9.1|7.7|0
1654797000000|2022-06-09 17:50:00|10.24|8.84|10.23|8.83|10.25|8.85|10.19|8.79|0
1654797300000|2022-06-09 17:55:00|10.24|8.84|10.08|8.68|10.24|8.84|10.08|8.68|0
1654797600000|2022-06-09 18:00:00|10.1|8.7|10.26|8.86|10.3|8.9|10.08|8.68|0
1654797900000|2022-06-09 18:05:00|10.27|8.87|10.26|8.86|10.32|8.92|10.2|8.8|0
1654798200000|2022-06-09 18:10:00|10.25|8.85|10.24|8.84|10.38|8.98|10.22|8.82|0
1654798500000|2022-06-09 18:15:00|10.25|8.85|10.28|8.88|10.31|8.91|10.21|8.81|0
1654798800000|2022-06-09 18:20:00|10.27|8.87|10.44|9.04|10.46|9.06|10.22|8.82|0
1654799100000|2022-06-09 18:25:00|10.43|9.03|10.35|8.95|10.48|9.08|10.3|8.9|0
1654799400000|2022-06-09 18:30:00|10.37|8.97|10.52|9.12|10.54|9.14|10.37|8.97|0
1654799700000|2022-06-09 18:35:00|10.53|9.13|10.58|9.18|10.62|9.22|10.48|9.08|0
1654800000000|2022-06-09 18:40:00|10.57|9.17|10.37|8.97|10.67|9.27|10.17|8.77|0
1654800300000|2022-06-09 18:45:00|10.38|8.98|10.31|8.91|10.38|8.98|10.25|8.85|0
1654800600000|2022-06-09 18:50:00|10.32|8.92|10.35|8.95|10.39|8.99|10.26|8.86|0
1654800900000|2022-06-09 18:55:00|10.36|8.96|10.55|9.15|10.56|9.16|10.3|8.9|0
1654801200000|2022-06-09 19:00:00|10.56|9.16|11.07|9.67|11.08|9.68|10.54|9.14|0
1654801500000|2022-06-09 19:05:00|11.09|9.69|11.17|9.77|11.22|9.82|11.05|9.65|0
1654801800000|2022-06-09 19:10:00|11.16|9.76|11.24|9.84|11.24|9.84|11.11|9.71|0
1654802100000|2022-06-09 19:15:00|11.25|9.85|11.13|9.73|11.25|9.85|11.07|9.67|0
1654802400000|2022-06-09 19:20:00|11.14|9.74|11.11|9.71|11.24|9.84|11.06|9.66|0
1654802700000|2022-06-09 19:25:00|11.12|9.72|11.41|10.01|11.41|10.01|11.12|9.72|0
1654803000000|2022-06-09 19:30:00|11.44|10.04|11.53|10.13|11.53|10.13|11.39|9.99|0
1654803300000|2022-06-09 19:35:00|11.54|10.14|11.49|10.09|11.55|10.15|11.41|10.01|0
1654803600000|2022-06-09 19:40:00|11.51|10.11|11.14|9.74|11.68|10.28|10.53|9.13|0
1654803900000|2022-06-09 19:45:00|11.16|9.76|11.32|9.92|11.43|10.03|11.13|9.73|0
1654804200000|2022-06-09 19:50:00|11.34|9.94|10.99|9.59|11.46|10.06|10.99|9.59|0
1654804500000|2022-06-09 19:55:00|11.01|9.61|11.39|9.99|11.39|9.99|10.97|9.57|0
1654804800000|2022-06-09 20:00:00|11.41|10.01|11.37|9.97|11.41|10.01|11.34|9.94|0
1654805100000|2022-06-09 20:05:00|11.38|9.98|11.39|9.99|11.4|10|11.28|9.88|0
1654805400000|2022-06-09 20:10:00|11.38|9.98|11.28|9.88|11.4|10|11.27|9.87|0
1654805700000|2022-06-09 20:15:00|11.5|9.7|11.51|9.71|11.58|9.78|11.48|9.68|0
1654806000000|2022-06-09 20:20:00|11.52|9.72|11.49|9.69|11.52|9.72|11.46|9.66|0
1654806300000|2022-06-09 20:25:00|11.48|9.68|11.47|9.67|11.52|9.72|11.47|9.67|0
1654806600000|2022-06-09 20:30:00|11.45|9.65|11.51|9.71|11.51|9.71|11.44|9.64|0
1654806900000|2022-06-09 20:35:00|11.52|9.72|11.53|9.73|11.54|9.74|11.49|9.69|0
1654807200000|2022-06-09 20:40:00|11.52|9.72|11.5|9.7|11.53|9.73|11.48|9.68|0
1654807500000|2022-06-09 20:45:00|11.49|9.69|11.43|9.63|11.49|9.69|11.42|9.62|0
1654807800000|2022-06-09 20:50:00|11.41|9.61|11.42|9.62|11.46|9.66|11.41|9.61|0
1654808100000|2022-06-09 20:55:00|11.43|9.63|11.37|9.57|11.44|9.64|11.34|9.54|0
1654808400000|2022-06-09 21:00:00|11.38|9.58|11.38|9.58|11.4|9.6|11.36|9.56|0
1654808700000|2022-06-09 21:05:00|11.39|9.59|11.38|9.58|11.39|9.59|11.37|9.57|0
1654809000000|2022-06-09 21:10:00|11.39|9.59|11.35|9.55|11.41|9.61|11.35|9.55|0
1654809300000|2022-06-09 21:15:00|11.36|9.56|11.36|9.56|11.39|9.59|11.33|9.53|0
1654809600000|2022-06-09 21:20:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1654809900000|2022-06-09 21:25:00|11.35|9.55|11.36|9.56|11.36|9.56|11.35|9.55|0
1654810200000|2022-06-09 21:30:00|11.37|9.57|11.35|9.55|11.37|9.57|11.35|9.55|0
1654810500000|2022-06-09 21:35:00|11.34|9.54|11.35|9.55|11.36|9.56|11.34|9.54|0
1654811400000|2022-06-09 21:50:00|11.34|9.54|11.34|9.54|11.35|9.55|11.34|9.54|0
1654811700000|2022-06-09 21:55:00|11.35|9.55|11.3|9.5|11.35|9.55|11.29|9.49|0
1654812000000|2022-06-09 22:00:00|11.29|9.49|11.35|9.55|11.41|9.61|11.28|9.48|0
1654812300000|2022-06-09 22:05:00|11.36|9.56|11.41|9.61|11.41|9.61|11.36|9.56|0
1654812600000|2022-06-09 22:10:00|11.42|9.62|11.45|9.65|11.45|9.65|11.42|9.62|0
1654812900000|2022-06-09 22:15:00|11.46|9.66|11.44|9.64|11.48|9.68|11.41|9.61|0
1654813200000|2022-06-09 22:20:00|11.45|9.65|11.51|9.71|11.51|9.71|11.45|9.65|0
1654813500000|2022-06-09 22:25:00|11.5|9.7|11.49|9.69|11.51|9.71|11.48|9.68|0
1654813800000|2022-06-09 22:30:00|11.48|9.68|11.47|9.67|11.5|9.7|11.46|9.66|0
1654814100000|2022-06-09 22:35:00|11.46|9.66|11.45|9.65|11.46|9.66|11.44|9.64|0
1654814400000|2022-06-09 22:40:00|11.44|9.64|11.46|9.66|11.46|9.66|11.44|9.64|0
1654814700000|2022-06-09 22:45:00|11.45|9.65|11.39|9.59|11.46|9.66|11.39|9.59|0
1654815000000|2022-06-09 22:50:00|11.38|9.58|11.44|9.64|11.45|9.65|11.38|9.58|0
1654815300000|2022-06-09 22:55:00|11.43|9.63|11.45|9.65|11.45|9.65|11.43|9.63|0
1654815600000|2022-06-09 23:00:00|11.43|9.63|11.44|9.64|11.46|9.66|11.43|9.63|0
1654815900000|2022-06-09 23:05:00|11.45|9.65|11.44|9.64|11.45|9.65|11.44|9.64|0
1654816200000|2022-06-09 23:10:00|11.45|9.65|11.43|9.63|11.45|9.65|11.43|9.63|0
1654816500000|2022-06-09 23:15:00|11.44|9.64|11.38|9.58|11.44|9.64|11.38|9.58|0
1654816800000|2022-06-09 23:20:00|11.37|9.57|11.34|9.54|11.37|9.57|11.32|9.52|0
1654817100000|2022-06-09 23:25:00|11.35|9.55|11.37|9.57|11.4|9.6|11.33|9.53|0
1654817400000|2022-06-09 23:30:00|11.38|9.58|11.36|9.56|11.39|9.59|11.33|9.53|0
1654817700000|2022-06-09 23:35:00|11.37|9.57|11.35|9.55|11.4|9.6|11.34|9.54|0
1654818000000|2022-06-09 23:40:00|11.34|9.54|11.36|9.56|11.37|9.57|11.31|9.51|0
1654818300000|2022-06-09 23:45:00|11.37|9.57|11.35|9.55|11.4|9.6|11.35|9.55|0
1654818600000|2022-06-09 23:50:00|11.36|9.56|11.38|9.58|11.39|9.59|11.28|9.48|0
1654818900000|2022-06-09 23:55:00|11.39|9.59|11.37|9.57|11.39|9.59|11.36|9.56|0
1654819200000|2022-06-10 00:00:00|11.35|9.55|11.29|9.49|11.42|9.62|11.29|9.49|0
1654819500000|2022-06-10 00:05:00|11.3|9.5|11.41|9.61|11.42|9.62|11.29|9.49|0
1654819800000|2022-06-10 00:10:00|11.42|9.62|11.51|9.71|11.56|9.76|11.42|9.62|0
1654820100000|2022-06-10 00:15:00|11.5|9.7|11.53|9.73|11.56|9.76|11.49|9.69|0
1654820400000|2022-06-10 00:20:00|11.54|9.74|11.56|9.76|11.56|9.76|11.47|9.67|0
1654820700000|2022-06-10 00:25:00|11.59|9.79|11.51|9.71|11.59|9.79|11.5|9.7|0
1654821000000|2022-06-10 00:30:00|11.52|9.72|11.46|9.66|11.56|9.76|11.46|9.66|0
1654821300000|2022-06-10 00:35:00|11.47|9.67|11.46|9.66|11.51|9.71|11.45|9.65|0
1654821600000|2022-06-10 00:40:00|11.47|9.67|11.45|9.65|11.48|9.68|11.43|9.63|0
1654821900000|2022-06-10 00:45:00|11.46|9.66|11.47|9.67|11.48|9.68|11.42|9.62|0
1654822200000|2022-06-10 00:50:00|11.48|9.68|11.51|9.71|11.53|9.73|11.46|9.66|0
1654822500000|2022-06-10 00:55:00|11.52|9.72|11.51|9.71|11.56|9.76|11.5|9.7|0
1654822800000|2022-06-10 01:00:00|11.5|9.7|11.46|9.66|11.54|9.74|11.44|9.64|0
1654823100000|2022-06-10 01:05:00|11.47|9.67|11.47|9.67|11.51|9.71|11.46|9.66|0
1654823400000|2022-06-10 01:10:00|11.46|9.66|11.46|9.66|11.52|9.72|11.44|9.64|0
1654823700000|2022-06-10 01:15:00|11.47|9.67|11.46|9.66|11.51|9.71|11.43|9.63|0
1654824000000|2022-06-10 01:20:00|11.44|9.64|11.55|9.75|11.57|9.77|11.44|9.64|0
1654824300000|2022-06-10 01:25:00|11.54|9.74|11.49|9.69|11.55|9.75|11.48|9.68|0
1654824600000|2022-06-10 01:30:00|11.5|9.7|11.47|9.67|11.51|9.71|11.44|9.64|0
1654824900000|2022-06-10 01:35:00|11.46|9.66|11.46|9.66|11.48|9.68|11.43|9.63|0
1654825200000|2022-06-10 01:40:00|11.45|9.65|11.49|9.69|11.5|9.7|11.45|9.65|0
1654825500000|2022-06-10 01:45:00|11.48|9.68|11.51|9.71|11.54|9.74|11.47|9.67|0
1654825800000|2022-06-10 01:50:00|11.5|9.7|11.5|9.7|11.53|9.73|11.46|9.66|0
1654826100000|2022-06-10 01:55:00|11.49|9.69|11.49|9.69|11.51|9.71|11.46|9.66|0
1654826400000|2022-06-10 02:00:00|11.5|9.7|11.47|9.67|11.5|9.7|11.45|9.65|0
1654826700000|2022-06-10 02:05:00|11.48|9.68|11.5|9.7|11.51|9.71|11.45|9.65|0
1654827000000|2022-06-10 02:10:00|11.49|9.69|11.48|9.68|11.5|9.7|11.47|9.67|0
1654827300000|2022-06-10 02:15:00|11.49|9.69|11.46|9.66|11.5|9.7|11.46|9.66|0
1654827600000|2022-06-10 02:20:00|11.47|9.67|11.41|9.61|11.47|9.67|11.41|9.61|0
1654827900000|2022-06-10 02:25:00|11.42|9.62|11.38|9.58|11.43|9.63|11.38|9.58|0
1654828200000|2022-06-10 02:30:00|11.36|9.56|11.33|9.53|11.4|9.6|11.33|9.53|0
1654828500000|2022-06-10 02:35:00|11.32|9.52|11.36|9.56|11.37|9.57|11.32|9.52|0
1654828800000|2022-06-10 02:40:00|11.37|9.57|11.39|9.59|11.41|9.61|11.36|9.56|0
1654829100000|2022-06-10 02:45:00|11.38|9.58|11.37|9.57|11.4|9.6|11.36|9.56|0
1654829400000|2022-06-10 02:50:00|11.38|9.58|11.35|9.55|11.38|9.58|11.35|9.55|0
1654829700000|2022-06-10 02:55:00|11.36|9.56|11.37|9.57|11.37|9.57|11.35|9.55|0
1654830000000|2022-06-10 03:00:00|11.36|9.56|11.23|9.43|11.36|9.56|11.22|9.42|0
1654830300000|2022-06-10 03:05:00|11.24|9.44|11.22|9.42|11.27|9.47|11.22|9.42|0
1654830600000|2022-06-10 03:10:00|11.23|9.43|11.17|9.37|11.23|9.43|11.16|9.36|0
1654830900000|2022-06-10 03:15:00|11.16|9.36|11.18|9.38|11.2|9.4|11.16|9.36|0
1654831200000|2022-06-10 03:20:00|11.17|9.37|11.18|9.38|11.18|9.38|11.15|9.35|0
1654831500000|2022-06-10 03:25:00|11.17|9.37|11.13|9.33|11.18|9.38|11.13|9.33|0
1654831800000|2022-06-10 03:30:00|11.12|9.32|11.18|9.38|11.18|9.38|11.11|9.31|0
1654832100000|2022-06-10 03:35:00|11.17|9.37|11.18|9.38|11.2|9.4|11.17|9.37|0
1654832400000|2022-06-10 03:40:00|11.19|9.39|11.2|9.4|11.22|9.42|11.19|9.39|0
1654832700000|2022-06-10 03:45:00|11.19|9.39|11.2|9.4|11.21|9.41|11.18|9.38|0
1654833000000|2022-06-10 03:50:00|11.19|9.39|11.23|9.43|11.24|9.44|11.19|9.39|0
1654833300000|2022-06-10 03:55:00|11.24|9.44|11.24|9.44|11.26|9.46|11.23|9.43|0
1654833600000|2022-06-10 04:00:00|11.25|9.45|11.25|9.45|11.25|9.45|11.23|9.43|0
1654833900000|2022-06-10 04:05:00|11.26|9.46|11.27|9.47|11.28|9.48|11.25|9.45|0
1654834200000|2022-06-10 04:10:00|11.28|9.48|11.27|9.47|11.3|9.5|11.27|9.47|0
1654834500000|2022-06-10 04:15:00|11.28|9.48|11.3|9.5|11.31|9.51|11.28|9.48|0
1654834800000|2022-06-10 04:20:00|11.29|9.49|11.29|9.49|11.29|9.49|11.29|9.49|0
1654835100000|2022-06-10 04:25:00|11.31|9.51|11.36|9.56|11.37|9.57|11.3|9.5|0
1654835400000|2022-06-10 04:30:00|11.37|9.57|11.39|9.59|11.41|9.61|11.37|9.57|0
1654835700000|2022-06-10 04:35:00|11.4|9.6|11.46|9.66|11.46|9.66|11.4|9.6|0
1654836000000|2022-06-10 04:40:00|11.47|9.67|11.44|9.64|11.47|9.67|11.41|9.61|0
1654836300000|2022-06-10 04:45:00|11.43|9.63|11.43|9.63|11.45|9.65|11.43|9.63|0
1654836600000|2022-06-10 04:50:00|11.44|9.64|11.43|9.63|11.44|9.64|11.42|9.62|0
1654836900000|2022-06-10 04:55:00|11.44|9.64|11.43|9.63|11.44|9.64|11.42|9.62|0
1654837200000|2022-06-10 05:00:00|11.42|9.62|11.34|9.54|11.43|9.63|11.34|9.54|0
1654837500000|2022-06-10 05:05:00|11.33|9.53|11.38|9.58|11.38|9.58|11.32|9.52|0
1654837800000|2022-06-10 05:10:00|11.37|9.57|11.34|9.54|11.39|9.59|11.34|9.54|0
1654838100000|2022-06-10 05:15:00|11.35|9.55|11.23|9.43|11.35|9.55|11.22|9.42|0
1654838400000|2022-06-10 05:20:00|11.22|9.42|11.25|9.45|11.26|9.46|11.21|9.41|0
1654838700000|2022-06-10 05:25:00|11.24|9.44|11.23|9.43|11.27|9.47|11.23|9.43|0
1654839000000|2022-06-10 05:30:00|11.22|9.42|11.19|9.39|11.24|9.44|11.16|9.36|0
1654839300000|2022-06-10 05:35:00|11.2|9.4|11.18|9.38|11.21|9.41|11.16|9.36|0
1654839600000|2022-06-10 05:40:00|11.19|9.39|11.19|9.39|11.2|9.4|11.16|9.36|0
1654839900000|2022-06-10 05:45:00|11.2|9.4|11.27|9.47|11.28|9.48|11.2|9.4|0
1654840200000|2022-06-10 05:50:00|11.28|9.48|11.3|9.5|11.33|9.53|11.27|9.47|0
1654840500000|2022-06-10 05:55:00|11.29|9.49|11.3|9.5|11.3|9.5|11.26|9.46|0
1654840800000|2022-06-10 06:00:00|11.28|9.48|11.19|9.39|11.28|9.48|11.13|9.33|0
1654841100000|2022-06-10 06:05:00|11.2|9.4|11.16|9.36|11.25|9.45|11.16|9.36|0
1654841400000|2022-06-10 06:10:00|11.17|9.37|11.11|9.31|11.2|9.4|11.1|9.3|0
1654841700000|2022-06-10 06:15:00|11.1|9.3|11.16|9.36|11.17|9.37|11.1|9.3|0
1654842000000|2022-06-10 06:20:00|11.15|9.35|11.17|9.37|11.22|9.42|11.15|9.35|0
1654842300000|2022-06-10 06:25:00|11.18|9.38|11.13|9.33|11.22|9.42|11.12|9.32|0
1654842600000|2022-06-10 06:30:00|11.14|9.34|11.18|9.38|11.2|9.4|11.14|9.34|0
1654842900000|2022-06-10 06:35:00|11.19|9.39|11.23|9.43|11.25|9.45|11.18|9.38|0
1654843200000|2022-06-10 06:40:00|11.24|9.44|11.2|9.4|11.24|9.44|11.15|9.35|0
1654843500000|2022-06-10 06:45:00|11.19|9.39|11.24|9.44|11.28|9.48|11.17|9.37|0
1654843800000|2022-06-10 06:50:00|11.26|9.46|11.18|9.38|11.27|9.47|11.16|9.36|0
1654844100000|2022-06-10 06:55:00|11.19|9.39|11.16|9.36|11.23|9.43|11.14|9.34|0
1654844400000|2022-06-10 07:00:00|11.15|9.35|11.23|9.43|11.25|9.45|11.08|9.28|0
1654844700000|2022-06-10 07:05:00|11.04|9.64|11.23|9.83|11.23|9.83|11|9.6|0
1654845000000|2022-06-10 07:10:00|11.24|9.84|11.26|9.86|11.34|9.94|11.21|9.81|0
1654845300000|2022-06-10 07:15:00|11.28|9.88|11.26|9.86|11.31|9.91|11.16|9.76|0
1654845600000|2022-06-10 07:20:00|11.28|9.88|11.46|10.06|11.46|10.06|11.27|9.87|0
1654845900000|2022-06-10 07:25:00|11.45|10.05|11.25|9.85|11.47|10.07|10.81|9.41|0
1654846200000|2022-06-10 07:30:00|11.24|9.84|11.16|9.76|11.25|9.85|11.1|9.7|0
1654846500000|2022-06-10 07:35:00|11.14|9.74|10.97|9.57|11.14|9.74|10.97|9.57|0
1654846800000|2022-06-10 07:40:00|10.98|9.58|11.05|9.65|11.07|9.67|10.97|9.57|0
1654847100000|2022-06-10 07:45:00|11.08|9.68|11.18|9.78|11.18|9.78|10.91|9.51|0
1654847400000|2022-06-10 07:50:00|11.16|9.76|11.18|9.78|11.19|9.79|11.06|9.66|0
1654847700000|2022-06-10 07:55:00|11.17|9.77|11.21|9.81|11.22|9.82|11.03|9.63|0
1654848000000|2022-06-10 08:00:00|11.23|9.83|11|9.6|11.26|9.86|10.98|9.58|0
1654848300000|2022-06-10 08:05:00|10.99|9.59|10.91|9.51|11.06|9.66|10.88|9.48|0
1654848600000|2022-06-10 08:10:00|10.92|9.52|11.1|9.7|11.16|9.76|10.84|9.44|0
1654848900000|2022-06-10 08:15:00|11.09|9.69|11.08|9.68|11.13|9.73|11.04|9.64|0
1654849200000|2022-06-10 08:20:00|11.11|9.71|11.14|9.74|11.15|9.75|11.1|9.7|0
1654849500000|2022-06-10 08:25:00|11.15|9.75|11.14|9.74|11.19|9.79|11.06|9.66|0
1654849800000|2022-06-10 08:30:00|11.15|9.75|11.18|9.78|11.19|9.79|11.08|9.68|0
1654850100000|2022-06-10 08:35:00|11.19|9.79|11.18|9.78|11.3|9.9|11.18|9.78|0
1654850400000|2022-06-10 08:40:00|11.19|9.79|11.17|9.77|11.25|9.85|11.17|9.77|0
1654850700000|2022-06-10 08:45:00|11.18|9.78|11.12|9.72|11.19|9.79|11.08|9.68|0
1654851000000|2022-06-10 08:50:00|11.1|9.7|11.31|9.91|11.34|9.94|11.09|9.69|0
1654851300000|2022-06-10 08:55:00|11.32|9.92|11.09|9.69|11.34|9.94|10.94|9.54|0
1654851600000|2022-06-10 09:00:00|11.1|9.7|11.03|9.63|11.11|9.71|10.96|9.56|0
1654851900000|2022-06-10 09:05:00|11.02|9.62|11.02|9.62|11.03|9.63|10.96|9.56|0
1654852200000|2022-06-10 09:10:00|11.01|9.61|10.98|9.58|11.06|9.66|10.93|9.53|0
1654852500000|2022-06-10 09:15:00|10.97|9.57|11.02|9.62|11.02|9.62|10.91|9.51|0
1654852800000|2022-06-10 09:20:00|11.03|9.63|11.05|9.65|11.05|9.65|10.97|9.57|0
1654853100000|2022-06-10 09:25:00|11.04|9.64|10.96|9.56|11.08|9.68|10.94|9.54|0
1654853400000|2022-06-10 09:30:00|10.94|9.54|11.1|9.7|11.1|9.7|10.93|9.53|0
1654853700000|2022-06-10 09:35:00|11.09|9.69|11.15|9.75|11.2|9.8|11.09|9.69|0
1654854000000|2022-06-10 09:40:00|11.14|9.74|11.02|9.62|11.18|9.78|11.02|9.62|0
1654854300000|2022-06-10 09:45:00|11.03|9.63|11.2|9.8|11.2|9.8|11.01|9.61|0
1654854600000|2022-06-10 09:50:00|11.18|9.78|11.26|9.86|11.26|9.86|11.17|9.77|0
1654854900000|2022-06-10 09:55:00|11.27|9.87|11.23|9.83|11.28|9.88|11.22|9.82|0
1654855200000|2022-06-10 10:00:00|11.22|9.82|11.39|9.99|11.44|10.04|11.16|9.76|0
1654855500000|2022-06-10 10:05:00|11.41|10.01|11.44|10.04|11.48|10.08|11.37|9.97|0
1654855800000|2022-06-10 10:10:00|11.42|10.02|11.42|10.02|11.5|10.1|11.4|10|0
1654856100000|2022-06-10 10:15:00|11.41|10.01|11.45|10.05|11.45|10.05|11.36|9.96|0
1654856400000|2022-06-10 10:20:00|11.46|10.06|11.56|10.16|11.56|10.16|11.35|9.95|0
1654856700000|2022-06-10 10:25:00|11.55|10.15|11.4|10|11.61|10.21|11.25|9.85|0
1654857000000|2022-06-10 10:30:00|11.41|10.01|11.39|9.99|11.43|10.03|11.34|9.94|0
1654857300000|2022-06-10 10:35:00|11.38|9.98|11.33|9.93|11.39|9.99|11.3|9.9|0
1654857600000|2022-06-10 10:40:00|11.32|9.92|11.38|9.98|11.38|9.98|11.32|9.92|0
1654857900000|2022-06-10 10:45:00|11.37|9.97|11.38|9.98|11.39|9.99|11.31|9.91|0
1654858200000|2022-06-10 10:50:00|11.37|9.97|11.31|9.91|11.41|10.01|11.31|9.91|0
1654858500000|2022-06-10 10:55:00|11.32|9.92|11.28|9.88|11.43|10.03|11.28|9.88|0
1654858800000|2022-06-10 11:00:00|11.27|9.87|11.36|9.96|11.37|9.97|11.26|9.86|0
1654859100000|2022-06-10 11:05:00|11.37|9.97|11.22|9.82|11.37|9.97|11.21|9.81|0
1654859400000|2022-06-10 11:10:00|11.23|9.83|11.19|9.79|11.31|9.91|11.18|9.78|0
1654859700000|2022-06-10 11:15:00|11.22|9.82|11.32|9.92|11.32|9.92|11.21|9.81|0
1654860000000|2022-06-10 11:20:00|11.33|9.93|11.29|9.89|11.34|9.94|11.24|9.84|0
1654860300000|2022-06-10 11:25:00|11.28|9.88|11.26|9.86|11.32|9.92|11.23|9.83|0
1654860600000|2022-06-10 11:30:00|11.25|9.85|11.09|9.69|11.26|9.86|11.06|9.66|0
1654860900000|2022-06-10 11:35:00|11.1|9.7|11.48|10.08|11.49|10.09|10.98|9.58|0
1654861200000|2022-06-10 11:40:00|11.47|10.07|11.28|9.88|11.5|10.1|11.28|9.88|0
1654861500000|2022-06-10 11:45:00|11.27|9.87|11.31|9.91|11.34|9.94|11.24|9.84|0
1654861800000|2022-06-10 11:50:00|11.32|9.92|11.34|9.94|11.35|9.95|11.29|9.89|0
1654862100000|2022-06-10 11:55:00|11.35|9.95|11.39|9.99|11.39|9.99|11.28|9.88|0
1654862400000|2022-06-10 12:00:00|11.38|9.98|11.34|9.94|11.38|9.98|11.23|9.83|0
1654862700000|2022-06-10 12:05:00|11.33|9.93|11.24|9.84|11.33|9.93|11.22|9.82|0
1654863000000|2022-06-10 12:10:00|11.23|9.83|11.2|9.8|11.26|9.86|11.2|9.8|0
1654863300000|2022-06-10 12:15:00|11.19|9.79|11.22|9.82|11.25|9.85|11.18|9.78|0
1654863600000|2022-06-10 12:20:00|11.21|9.81|11.22|9.82|11.27|9.87|11.2|9.8|0
1654863900000|2022-06-10 12:25:00|11.21|9.81|11.24|9.84|11.26|9.86|11.08|9.68|0
1654864200000|2022-06-10 12:30:00|11.56|10.16|11.99|10.59|13.12|11.4|11.29|9.89|0
1654864500000|2022-06-10 12:35:00|12.05|10.65|11.59|10.19|12.16|10.76|11.53|10.13|0
1654864800000|2022-06-10 12:40:00|11.58|10.18|11.72|10.32|11.72|10.32|11.27|9.87|0
1654865100000|2022-06-10 12:45:00|11.74|10.34|11.95|10.55|11.95|10.55|11.55|10.15|0
1654865400000|2022-06-10 12:50:00|11.96|10.56|11.99|10.59|12.17|10.77|11.95|10.55|0
1654865700000|2022-06-10 12:55:00|12.04|10.64|12.82|11.42|12.82|11.42|11.97|10.57|0
1654866000000|2022-06-10 13:00:00|12.83|11.43|12.31|10.91|12.83|11.43|12.24|10.84|0
1654866300000|2022-06-10 13:05:00|12.33|10.93|12.63|11.23|12.66|11.26|12.28|10.88|0
1654866600000|2022-06-10 13:10:00|12.65|11.25|12.6|11.2|12.68|11.28|12.48|11.08|0
1654866900000|2022-06-10 13:15:00|12.64|11.24|12.81|11.41|12.81|11.41|12.54|11.14|0
1654867200000|2022-06-10 13:20:00|12.8|11.4|13.04|11.64|13.11|11.71|12.63|11.23|0
1654867500000|2022-06-10 13:25:00|13.06|11.66|12.78|11.38|13.1|11.7|12.78|11.38|0
1654867800000|2022-06-10 13:30:00|12.83|11.43|13.21|11.81|13.29|11.89|12.51|11.11|0
1654868100000|2022-06-10 13:35:00|13.23|11.83|13.2|11.8|13.49|12.09|13.05|11.65|0
1654868400000|2022-06-10 13:40:00|13.22|11.82|12.89|11.49|13.25|11.85|12.89|11.49|0
1654868700000|2022-06-10 13:45:00|12.87|11.47|13.06|11.66|13.16|11.76|12.78|11.38|0
1654869000000|2022-06-10 13:50:00|13.12|11.72|13.42|12.02|13.44|12.04|13|11.6|0
1654869300000|2022-06-10 13:55:00|13.43|12.03|13.38|11.98|13.55|12.15|13.26|11.86|0
1654869600000|2022-06-10 14:00:00|13.5|12.1|14.08|12.68|14.17|12.77|13.5|12.1|0
1654869900000|2022-06-10 14:05:00|14.07|12.67|14.26|12.86|14.27|12.87|13.64|12.24|0
1654870200000|2022-06-10 14:10:00|14.28|12.88|13.34|11.94|14.28|12.88|13.32|11.92|0
1654870500000|2022-06-10 14:15:00|13.36|11.96|13.48|12.08|13.54|12.14|13.32|11.92|0
1654870800000|2022-06-10 14:20:00|13.44|12.04|13.67|12.27|13.71|12.31|13.44|12.04|0
1654871100000|2022-06-10 14:25:00|13.64|12.24|13.71|12.31|13.71|12.31|13.41|12.01|0
1654871400000|2022-06-10 14:30:00|13.74|12.34|13.77|12.37|14.35|12.95|13.48|12.08|0
1654871700000|2022-06-10 14:35:00|13.8|12.4|13.55|12.15|13.83|12.43|13.54|12.14|0
1654872000000|2022-06-10 14:40:00|13.57|12.17|13.41|12.01|13.76|12.36|13.41|12.01|0
1654872300000|2022-06-10 14:45:00|13.47|12.07|13.54|12.14|13.67|12.27|13.42|12.02|0
1654872600000|2022-06-10 14:50:00|13.56|12.16|13.61|12.21|13.86|12.46|13.36|11.96|0
1654872900000|2022-06-10 14:55:00|13.58|12.18|14.05|12.65|14.05|12.65|13.56|12.16|0
1654873200000|2022-06-10 15:00:00|14.07|12.67|14.01|12.61|14.14|12.74|13.82|12.42|0
1654873500000|2022-06-10 15:05:00|14.02|12.62|14.05|12.65|14.19|12.79|14|12.6|0
1654873800000|2022-06-10 15:10:00|14.08|12.68|14.06|12.66|14.14|12.74|13.9|12.5|0
1654874100000|2022-06-10 15:15:00|14.05|12.65|14.04|12.64|14.16|12.76|13.89|12.49|0
1654874400000|2022-06-10 15:20:00|14.03|12.63|14.24|12.84|14.25|12.85|13.91|12.51|0
1654874700000|2022-06-10 15:25:00|14.26|12.86|14.32|12.92|14.44|13.04|14.22|12.82|0
1654875000000|2022-06-10 15:30:00|14.35|12.95|14.37|12.97|14.51|13.11|14.29|12.89|0
1654875300000|2022-06-10 15:35:00|14.38|12.98|14.67|13.27|14.85|13.44|14.35|12.95|0
1654875600000|2022-06-10 15:40:00|14.68|13.28|14.21|12.81|14.73|13.32|14.2|12.8|0
1654875900000|2022-06-10 15:45:00|14.23|12.83|14.45|13.05|14.45|13.05|14.11|12.71|0
1654876200000|2022-06-10 15:50:00|14.47|13.07|14.38|12.98|14.51|13.11|14.28|12.88|0
1654876500000|2022-06-10 15:55:00|14.37|12.97|14.08|12.68|14.44|13.04|14.01|12.61|0
1654876800000|2022-06-10 16:00:00|14.09|12.69|13.86|12.46|14.13|12.73|13.84|12.44|0
1654877100000|2022-06-10 16:05:00|13.88|12.48|13.34|11.94|13.88|12.48|13.34|11.94|0
1654877400000|2022-06-10 16:10:00|13.35|11.95|13.66|12.26|13.68|12.28|13.35|11.95|0
1654877700000|2022-06-10 16:15:00|13.7|12.3|13.75|12.35|13.84|12.44|13.64|12.24|0
1654878000000|2022-06-10 16:20:00|13.76|12.36|13.91|12.51|13.94|12.54|13.68|12.28|0
1654878300000|2022-06-10 16:25:00|13.92|12.52|13.78|12.38|14|12.6|13.78|12.38|0
1654878600000|2022-06-10 16:30:00|13.79|12.39|14.03|12.63|14.09|12.69|13.67|12.27|0
1654878900000|2022-06-10 16:35:00|14.06|12.66|13.92|12.52|14.08|12.68|13.89|12.49|0
1654879200000|2022-06-10 16:40:00|13.91|12.51|13.87|12.47|13.99|12.59|13.75|12.35|0
1654879500000|2022-06-10 16:45:00|13.85|12.45|13.99|12.59|14.05|12.65|13.82|12.42|0
1654879800000|2022-06-10 16:50:00|14.03|12.63|14.19|12.79|14.21|12.81|14.02|12.62|0
1654880100000|2022-06-10 16:55:00|14.2|12.8|14.2|12.8|14.37|12.97|14.03|12.63|0
1654880400000|2022-06-10 17:00:00|14.18|12.78|14.27|12.87|14.39|12.99|14.13|12.73|0
1654880700000|2022-06-10 17:05:00|14.31|12.91|14.23|12.83|14.41|13.01|14.21|12.81|0
1654881000000|2022-06-10 17:10:00|14.22|12.82|14.33|12.93|14.41|13.01|14.17|12.77|0
1654881300000|2022-06-10 17:15:00|14.36|12.96|14.05|12.65|14.38|12.98|14.04|12.64|0
1654881600000|2022-06-10 17:20:00|14.06|12.66|13.94|12.54|14.22|12.82|13.91|12.51|0
1654881900000|2022-06-10 17:25:00|13.93|12.53|13.7|12.3|13.96|12.56|13.7|12.3|0
1654882200000|2022-06-10 17:30:00|13.75|12.35|13.93|12.53|14.06|12.66|13.74|12.34|0
1654882500000|2022-06-10 17:35:00|13.9|12.5|13.61|12.21|13.9|12.5|13.61|12.21|0
1654882800000|2022-06-10 17:40:00|13.6|12.2|13.68|12.28|13.77|12.37|13.59|12.19|0
1654883100000|2022-06-10 17:45:00|13.67|12.27|13.39|11.99|13.75|12.35|13.37|11.97|0
1654883400000|2022-06-10 17:50:00|13.68|12.28|13.41|12.01|13.68|12.28|13|11.6|0
1654883700000|2022-06-10 17:55:00|13.44|12.04|13.51|12.11|13.61|12.21|13.43|12.03|0
1654884000000|2022-06-10 18:00:00|13.5|12.1|13.73|12.33|13.76|12.36|13.48|12.08|0
1654884300000|2022-06-10 18:05:00|13.75|12.35|13.58|12.18|13.76|12.36|13.51|12.11|0
1654884600000|2022-06-10 18:10:00|13.55|12.15|13.46|12.06|13.65|12.25|13.43|12.03|0
1654884900000|2022-06-10 18:15:00|13.47|12.07|13.18|11.78|13.53|12.13|13.12|11.72|0
1654885200000|2022-06-10 18:20:00|13.19|11.79|13.03|11.63|13.19|11.79|12.97|11.57|0
1654885500000|2022-06-10 18:25:00|13|11.6|13.27|11.87|13.35|11.95|13|11.6|0
1654885800000|2022-06-10 18:30:00|13.26|11.86|13.08|11.68|13.26|11.86|12.93|11.53|0
1654886100000|2022-06-10 18:35:00|13.09|11.69|13.23|11.83|13.25|11.85|13.09|11.69|0
1654886400000|2022-06-10 18:40:00|13.25|11.85|13.32|11.92|13.43|12.03|13.23|11.83|0
1654886700000|2022-06-10 18:45:00|13.33|11.93|12.98|11.58|13.33|11.93|12.98|11.58|0
1654887000000|2022-06-10 18:50:00|13|11.6|12.95|11.55|13.12|11.72|12.95|11.55|0
1654887300000|2022-06-10 18:55:00|12.93|11.53|12.78|11.38|13|11.6|12.7|11.3|0
1654887600000|2022-06-10 19:00:00|12.77|11.37|13.12|11.72|13.16|11.76|12.66|11.26|0
1654887900000|2022-06-10 19:05:00|13.13|11.73|13.15|11.75|13.31|11.91|13.08|11.68|0
1654888200000|2022-06-10 19:10:00|13.16|11.76|12.64|11.24|13.19|11.79|12.59|11.19|0
1654888500000|2022-06-10 19:15:00|12.63|11.23|12.44|11.04|12.67|11.27|12.42|11.02|0
1654888800000|2022-06-10 19:20:00|12.42|11.02|12.49|11.09|12.81|11.41|12.42|11.02|0
1654889100000|2022-06-10 19:25:00|12.45|11.05|12.24|10.84|12.45|11.05|11.92|10.52|0
1654889400000|2022-06-10 19:30:00|12.25|10.85|12.45|11.05|12.5|11.1|12.24|10.84|0
1654889700000|2022-06-10 19:35:00|12.46|11.06|12.34|10.94|12.55|11.15|12.16|10.76|0
1654890000000|2022-06-10 19:40:00|12.35|10.95|12.69|11.29|12.77|11.37|12.26|10.86|0
1654890300000|2022-06-10 19:45:00|12.68|11.28|13.08|11.68|13.09|11.69|12.66|11.26|0
1654890600000|2022-06-10 19:50:00|13.11|11.71|13.09|11.69|13.21|11.81|12.5|11.1|0
1654890900000|2022-06-10 19:55:00|13.08|11.68|13.58|12.18|13.58|12.18|12.99|11.59|0
1654891200000|2022-06-10 20:00:00|13.57|12.17|13.28|11.88|13.64|12.24|13.23|11.83|0
1654891500000|2022-06-10 20:05:00|13.27|11.87|13.31|11.91|13.37|11.97|13.26|11.86|0
1654891800000|2022-06-10 20:10:00|13.3|11.9|13.22|11.82|13.35|11.95|13.21|11.81|0
1655103900000|2022-06-13 07:05:00|18.05|16.33|17.66|15.98|18.07|16.34|17.62|15.94|0
1655104200000|2022-06-13 07:10:00|17.68|16|18.06|16.34|18.17|16.44|17.68|16|0
1655104500000|2022-06-13 07:15:00|18.15|16.42|18.27|16.53|18.28|16.54|17.99|16.27|0
1655104800000|2022-06-13 07:20:00|18.22|16.48|18.68|16.9|19.04|17.22|18.12|16.4|0
1655105100000|2022-06-13 07:25:00|18.7|16.92|18.95|17.15|19.05|17.24|18.64|16.86|0
1655105400000|2022-06-13 07:30:00|19.02|17.21|19.41|17.56|19.44|17.58|18.98|17.17|0
1655105700000|2022-06-13 07:35:00|19.38|17.54|19.4|17.55|19.45|17.59|18.99|17.18|0
1655106000000|2022-06-13 07:40:00|19.36|17.52|19.52|17.66|19.54|17.68|19.26|17.43|0
1655106300000|2022-06-13 07:45:00|19.5|17.65|19.2|17.37|19.54|17.68|19.14|17.32|0
1655106600000|2022-06-13 07:50:00|19.21|17.38|19.22|17.39|19.26|17.42|18.99|17.19|0
1655106900000|2022-06-13 07:55:00|19.28|17.45|19.37|17.53|19.45|17.6|19.15|17.33|0
1655107200000|2022-06-13 08:00:00|19.4|17.55|19.82|17.93|19.82|17.93|19.4|17.55|0
1655107500000|2022-06-13 08:05:00|19.81|17.92|19.71|17.84|19.86|17.97|19.65|17.78|0
1655107800000|2022-06-13 08:10:00|19.69|17.83|20.27|18.34|20.28|18.35|19.63|17.76|0
1655108100000|2022-06-13 08:15:00|20.26|18.33|20.72|18.74|20.77|18.79|20.18|18.26|0
1655108400000|2022-06-13 08:20:00|20.7|18.73|20.71|18.74|20.72|18.75|20.51|18.56|0
1655108700000|2022-06-13 08:25:00|20.73|18.75|20.63|18.66|20.73|18.76|20.48|18.53|0
1655109000000|2022-06-13 08:30:00|20.66|18.69|20.16|18.24|20.71|18.74|20.16|18.24|0
1655109300000|2022-06-13 08:35:00|20.18|18.25|20.28|18.35|20.47|18.52|20.15|18.23|0
1655109600000|2022-06-13 08:40:00|20.29|18.36|20.17|18.25|20.42|18.47|19.98|18.08|0
1655109900000|2022-06-13 08:45:00|20.24|18.31|20.42|18.47|20.48|18.53|20.19|18.26|0
1655110200000|2022-06-13 08:50:00|20.4|18.46|20.36|18.42|20.62|18.66|19.67|17.8|0
1655110500000|2022-06-13 08:55:00|20.33|18.39|20.55|18.6|20.56|18.6|20.29|18.36|0
1655110800000|2022-06-13 09:00:00|20.58|18.62|20.22|18.29|20.63|18.67|20.22|18.29|0
1655111100000|2022-06-13 09:05:00|20.23|18.3|20.17|18.25|20.43|18.49|20.15|18.23|0
1655111400000|2022-06-13 09:10:00|20.19|18.27|20.3|18.36|20.35|18.41|20.16|18.24|0
1655111700000|2022-06-13 09:15:00|20.31|18.38|20.19|18.26|20.47|18.52|20.13|18.22|0
1655112000000|2022-06-13 09:20:00|20.17|18.25|20.28|18.35|20.32|18.38|19.85|17.96|0
1655112300000|2022-06-13 09:25:00|20.29|18.34|20.29|18.36|20.34|18.4|20.17|18.25|0
1655112600000|2022-06-13 09:30:00|20.28|18.35|20.36|18.42|20.41|18.47|20.21|18.28|0
1655112900000|2022-06-13 09:35:00|20.26|18.33|20.38|18.44|20.55|18.59|20.22|18.3|0
1655113200000|2022-06-13 09:40:00|20.36|18.42|20.42|18.48|20.63|18.67|20.25|18.32|0
1655113500000|2022-06-13 09:45:00|20.4|18.45|20.23|18.3|20.48|18.53|20.18|18.26|0
1655113800000|2022-06-13 09:50:00|20.24|18.32|20.38|18.44|20.42|18.47|20.22|18.3|0
1655114100000|2022-06-13 09:55:00|20.41|18.46|20.17|18.25|20.52|18.56|20.06|18.15|0
1655114400000|2022-06-13 10:00:00|20.13|18.21|20.17|18.25|20.29|18.36|20.01|18.1|0
1655114700000|2022-06-13 10:05:00|20.18|18.26|19.89|17.99|20.22|18.3|19.89|17.99|0
1655115000000|2022-06-13 10:10:00|19.87|17.98|19.74|17.86|19.93|18.03|19.7|17.82|0
1655115300000|2022-06-13 10:15:00|19.76|17.88|20|18.09|20.06|18.15|19.76|17.88|0
1655115600000|2022-06-13 10:20:00|20.02|18.1|20.07|18.16|20.15|18.23|19.9|18|0
1655115900000|2022-06-13 10:25:00|20.1|18.18|20.02|18.11|20.12|18.2|19.89|18|0
1655116200000|2022-06-13 10:30:00|20.01|18.12|19.72|17.84|20.08|18.17|19.7|17.82|0
1655116500000|2022-06-13 10:35:00|19.71|17.83|19.89|18|19.96|18.06|19.65|17.78|0
1655116800000|2022-06-13 10:40:00|19.9|18.01|19.67|17.8|19.92|18.03|19.65|17.78|0
1655117100000|2022-06-13 10:45:00|19.69|17.81|19.87|17.98|19.95|18.05|19.66|17.79|0
1655117400000|2022-06-13 10:50:00|19.89|17.99|19.68|17.81|19.95|18.05|19.66|17.79|0
1655117700000|2022-06-13 10:55:00|19.69|17.8|19.85|17.96|19.9|18.01|19.64|17.77|0
1655118000000|2022-06-13 11:00:00|19.76|17.88|19.54|17.68|19.78|17.89|19.48|17.63|0
1655118300000|2022-06-13 11:05:00|19.57|17.71|19.81|17.93|19.85|17.96|19.47|17.62|0
1655118600000|2022-06-13 11:10:00|19.8|17.91|19.89|18|20.02|18.11|19.8|17.91|0
1655118900000|2022-06-13 11:15:00|19.9|18.01|19.92|18.02|19.96|18.06|19.7|17.82|0
1655119200000|2022-06-13 11:20:00|19.96|18.06|20.13|18.21|20.16|18.24|19.89|18|0
1655119500000|2022-06-13 11:25:00|20.1|18.19|19.93|18.03|20.18|18.26|19.78|17.9|0
1655119800000|2022-06-13 11:30:00|19.91|18.02|20.11|18.2|20.14|18.22|19.75|17.87|0
1655120100000|2022-06-13 11:35:00|20.09|18.19|19.92|18.03|20.15|18.23|19.83|17.94|0
1655120400000|2022-06-13 11:40:00|19.88|18.02|20.3|18.37|20.3|18.37|19.88|17.98|0
1655120700000|2022-06-13 11:45:00|20.29|18.35|20.38|18.44|20.38|18.44|20.2|18.27|0
1655121000000|2022-06-13 11:50:00|20.37|18.43|20.32|18.38|20.48|18.53|20.28|18.35|0
1655121300000|2022-06-13 11:55:00|20.3|18.37|20.42|18.47|20.46|18.51|20.28|18.35|0
1655121600000|2022-06-13 12:00:00|20.64|18.67|21.65|19.59|21.79|19.71|20.6|18.63|0
1655121900000|2022-06-13 12:05:00|21.67|19.6|21.58|19.52|21.82|19.74|21.48|19.43|0
1655122200000|2022-06-13 12:10:00|21.56|19.51|21.14|19.13|21.61|19.56|21.14|19.13|0
1655122500000|2022-06-13 12:15:00|21.16|19.15|21.02|19.02|21.74|19.67|20.98|18.98|0
1655122800000|2022-06-13 12:20:00|21.01|19.01|20.85|18.87|21.03|19.03|20.81|18.83|0
1655123100000|2022-06-13 12:25:00|20.88|18.89|20.96|18.97|21.03|19.03|20.83|18.84|0
1655123400000|2022-06-13 12:30:00|20.98|18.98|21.04|19.04|21.04|19.04|20.82|18.84|0
1655123700000|2022-06-13 12:35:00|21.06|19.05|20.82|18.84|21.26|19.23|20.82|18.84|0
1655124000000|2022-06-13 12:40:00|20.86|18.87|20.98|18.99|21.1|19.09|20.76|18.79|0
1655124300000|2022-06-13 12:45:00|21|19|21.11|19.1|21.19|19.17|20.89|18.9|0
1655124600000|2022-06-13 12:50:00|21.09|19.08|21.15|19.13|21.18|19.16|20.9|18.91|0
1655124900000|2022-06-13 12:55:00|21.13|19.12|21.29|19.26|21.31|19.28|21.02|19.02|0
1655125200000|2022-06-13 13:00:00|21.3|19.27|21.38|19.35|21.47|19.42|21.3|19.27|0
1655125500000|2022-06-13 13:05:00|21.37|19.33|21.34|19.31|21.46|19.42|21.24|19.22|0
1655125800000|2022-06-13 13:10:00|21.37|19.33|21.16|19.14|21.37|19.33|20.91|18.92|0
1655126100000|2022-06-13 13:15:00|21.14|19.13|21.36|19.33|21.36|19.33|21.09|19.08|0
1655126400000|2022-06-13 13:20:00|21.38|19.34|21.56|19.51|21.59|19.53|21.36|19.33|0
1655126700000|2022-06-13 13:25:00|21.55|19.49|21.73|19.66|21.73|19.66|21.46|19.42|0
1655127000000|2022-06-13 13:30:00|21.77|19.7|20.94|18.95|21.77|19.7|20.71|18.74|0
1655127300000|2022-06-13 13:35:00|20.97|18.97|21.25|19.22|21.25|19.22|20.47|18.52|0
1655127600000|2022-06-13 13:40:00|21.3|19.28|21.18|19.16|21.89|19.8|21.11|19.1|0
1655127900000|2022-06-13 13:45:00|21.27|19.24|21.5|19.45|21.55|19.5|20.71|18.74|0
1655128200000|2022-06-13 13:50:00|21.51|19.46|21.32|19.29|21.6|19.54|21.11|19.1|0
1655128500000|2022-06-13 13:55:00|21.33|19.3|21.36|19.33|21.41|19.38|21|19|0
1655128800000|2022-06-13 14:00:00|21.32|19.29|21.18|19.16|21.68|19.61|20.85|18.87|0
1655129100000|2022-06-13 14:05:00|21.08|19.07|21.07|19.06|21.18|19.16|20.58|18.62|0
1655129400000|2022-06-13 14:10:00|21.08|19.07|21.56|19.51|21.76|19.68|20.88|18.89|0
1655129700000|2022-06-13 14:15:00|21.6|19.54|22.52|20.37|22.67|20.51|21.58|19.53|0
1655130000000|2022-06-13 14:20:00|22.59|20.44|22.76|20.59|22.76|20.59|22.24|20.12|0
1655130300000|2022-06-13 14:25:00|22.77|20.6|23.15|20.94|23.31|21.09|22.63|20.47|0
1655130600000|2022-06-13 14:30:00|23.18|20.97|23.12|20.92|23.55|21.31|22.7|20.54|0
1655130900000|2022-06-13 14:35:00|23.15|20.95|23.12|20.92|23.18|20.97|22.83|20.66|0
1655131200000|2022-06-13 14:40:00|23.18|20.97|23.9|21.63|24.01|21.72|23.18|20.97|0
1655131500000|2022-06-13 14:45:00|23.92|21.64|24.29|21.97|24.32|22|23.62|21.37|0
1655131800000|2022-06-13 14:50:00|24.68|22.33|24.84|22.47|25.28|22.88|24.68|22.33|0
1655132100000|2022-06-13 14:55:00|24.82|22.46|24.9|22.53|24.97|22.59|24.6|22.26|0
1655132400000|2022-06-13 15:00:00|24.84|22.47|25.35|22.95|25.46|23.06|24.82|22.46|0
1655132700000|2022-06-13 15:05:00|25.36|22.96|25.18|22.78|25.47|23.07|25.05|22.66|0
1655133000000|2022-06-13 15:10:00|25.21|22.81|24.73|22.37|25.38|22.98|24.71|22.36|0
1655133300000|2022-06-13 15:15:00|24.77|22.41|23.68|21.42|24.82|22.46|23.65|21.39|0
1655133600000|2022-06-13 15:20:00|23.71|21.45|23.46|21.23|24.16|21.86|23.46|21.23|0
1655133900000|2022-06-13 15:25:00|23.41|21.18|24.03|21.74|24.08|21.78|23.35|21.13|0
1655134200000|2022-06-13 15:30:00|24.01|21.73|25.11|22.72|25.61|23.21|23.9|21.63|0
1655134500000|2022-06-13 15:35:00|25.21|22.81|24.43|22.1|25.21|22.81|24.43|22.1|0
1655134800000|2022-06-13 15:40:00|24.41|22.09|24.23|21.92|24.67|22.32|24.03|21.74|0
1655135100000|2022-06-13 15:45:00|24.21|21.9|24.34|22.02|25.12|22.72|24.19|21.89|0
1655135400000|2022-06-13 15:50:00|24.33|22.01|24.95|22.58|24.99|22.61|24.14|21.84|0
1655135700000|2022-06-13 15:55:00|24.94|22.56|24.48|22.15|24.95|22.58|24.45|22.12|0
1655136000000|2022-06-13 16:00:00|24.53|22.19|24.36|22.04|24.76|22.4|24.08|21.78|0
1655136300000|2022-06-13 16:05:00|24.29|21.97|24.1|21.8|24.57|22.23|23.69|21.43|0
1655136600000|2022-06-13 16:10:00|24.21|21.9|23.87|21.59|24.33|22.01|23.46|21.22|0
1655136900000|2022-06-13 16:15:00|23.84|21.57|23.91|21.63|24.17|21.87|23.58|21.33|0
1655137200000|2022-06-13 16:20:00|23.86|21.59|23.91|21.63|24.06|21.77|23.53|21.29|0
1655137500000|2022-06-13 16:25:00|23.89|21.62|23.78|21.52|23.97|21.69|23.5|21.26|0
1655137800000|2022-06-13 16:30:00|23.84|21.57|23.1|20.9|24.04|21.75|22.99|20.8|0
1655138100000|2022-06-13 16:35:00|23.15|20.94|22.78|20.61|23.81|21.54|22.65|20.49|0
1655138400000|2022-06-13 16:40:00|22.81|20.64|23.7|21.45|23.72|21.46|22.8|20.63|0
1655138700000|2022-06-13 16:45:00|23.64|21.39|23.82|21.56|23.86|21.58|23.52|21.28|0
1655139000000|2022-06-13 16:50:00|23.87|21.6|24.16|21.86|24.19|21.89|23.55|21.31|0
1655139300000|2022-06-13 16:55:00|24.19|21.89|24.5|22.17|24.56|22.22|24.02|21.73|0
1655139600000|2022-06-13 17:00:00|24.55|22.21|24.97|22.09|25.15|22.52|24.07|21.19|0
1655139900000|2022-06-13 17:05:00|25.01|22.13|24.8|21.92|25.13|22.25|24.8|21.92|0
1655140200000|2022-06-13 17:10:00|24.82|21.94|24.8|21.92|25.1|22.22|24.8|21.92|0
1655140500000|2022-06-13 17:15:00|24.83|21.95|24.81|21.93|24.96|22.08|24.73|21.85|0
1655140800000|2022-06-13 17:20:00|24.91|22.03|24.97|22.09|25.1|22.22|24.8|21.92|0
1655141100000|2022-06-13 17:25:00|24.96|22.08|25.05|22.17|25.31|22.43|24.85|21.97|0
1655141400000|2022-06-13 17:30:00|25.09|22.21|25.32|22.44|25.35|22.47|24.87|21.99|0
1655141700000|2022-06-13 17:35:00|25.34|22.46|24.82|21.94|25.38|22.5|24.82|21.94|0
1655142000000|2022-06-13 17:40:00|24.83|21.95|24.11|21.23|24.83|21.95|24.11|21.23|0
1655142300000|2022-06-13 17:45:00|24.08|21.2|23.87|20.99|24.45|21.57|23.79|20.91|0
1655142600000|2022-06-13 17:50:00|23.63|20.75|24.09|21.21|24.22|21.34|23.53|20.65|0
1655142900000|2022-06-13 17:55:00|23.96|21.08|23.87|20.99|24.04|21.16|23.74|20.86|0
1655143200000|2022-06-13 18:00:00|23.88|21|24.02|21.73|24.16|21.86|23.76|20.99|0
1655143500000|2022-06-13 18:05:00|24.04|21.75|24.28|21.97|24.97|22.59|24.03|21.74|0
1655143800000|2022-06-13 18:10:00|24.33|22.01|24.59|22.25|24.62|22.28|24.17|21.87|0
1655144100000|2022-06-13 18:15:00|24.94|22.06|24.56|21.68|24.94|22.06|24.49|21.61|0
1655144400000|2022-06-13 18:20:00|24.55|21.67|24.6|21.72|24.63|21.75|24.25|21.37|0
1655144700000|2022-06-13 18:25:00|24.62|21.74|24.6|21.72|24.66|21.78|24.38|21.5|0
1655145000000|2022-06-13 18:30:00|24.65|21.77|24.7|21.82|25.2|22.32|24.53|21.65|0
1655145300000|2022-06-13 18:35:00|24.72|21.84|24.42|21.54|24.75|21.87|24|21.12|0
1655145600000|2022-06-13 18:40:00|24.37|21.49|24.38|21.5|24.6|21.72|24.06|21.18|0
1655145900000|2022-06-13 18:45:00|24.33|21.45|24.46|21.58|24.66|21.78|24.14|21.26|0
1655146200000|2022-06-13 18:50:00|24.51|21.63|24.78|21.9|24.9|22.02|24.51|21.63|0
1655146500000|2022-06-13 18:55:00|24.85|21.97|25.24|22.36|25.36|22.48|24.85|21.97|0
1655146800000|2022-06-13 19:00:00|25.32|22.44|25.14|22.26|25.61|22.73|24.65|21.77|0
1655147100000|2022-06-13 19:05:00|25.18|22.3|25.56|22.68|25.62|22.74|24.98|22.1|0
1655147400000|2022-06-13 19:10:00|25.58|22.7|25.86|22.98|25.96|23.08|25.56|22.68|0
1655147700000|2022-06-13 19:15:00|25.9|23.02|25.62|22.74|26.22|23.34|24.67|21.79|0
1655148000000|2022-06-13 19:20:00|25.7|22.82|26.07|23.19|26.12|23.24|25.36|22.48|0
1655148300000|2022-06-13 19:25:00|26.12|23.24|26.47|23.59|26.47|23.59|25.9|23.02|0
1655148600000|2022-06-13 19:30:00|26.46|23.58|26.69|23.81|26.98|24.1|26.35|23.47|0
1655148900000|2022-06-13 19:35:00|26.66|23.78|26.85|23.97|26.89|24.01|26.04|23.16|0
1655149200000|2022-06-13 19:40:00|26.82|23.94|27.61|24.73|27.91|25.03|26.77|23.89|0
1655149500000|2022-06-13 19:45:00|27.63|24.75|27.47|24.59|27.69|24.81|27.05|24.17|0
1655149800000|2022-06-13 19:50:00|27.49|24.61|27.21|24.33|28.14|25.26|27.15|24.27|0
1655150100000|2022-06-13 19:55:00|27.13|24.25|26.63|23.75|27.55|24.67|26.63|23.75|0
1655150400000|2022-06-13 20:00:00|26.73|23.85|26.42|23.54|27.26|24.38|26.42|23.54|0
1655150700000|2022-06-13 20:05:00|26.44|23.56|25.92|23.52|26.48|23.6|25.91|23.32|0
1655151000000|2022-06-13 20:10:00|25.91|23.51|26.05|23.65|26.07|23.67|25.63|23.23|0
1655151300000|2022-06-13 20:15:00|26.07|23.59|26.13|23.64|26.25|23.75|25.88|23.41|0
1655151600000|2022-06-13 20:20:00|26.14|23.65|26.41|23.89|26.43|23.92|26.11|23.62|0
1655151900000|2022-06-13 20:25:00|26.42|23.91|26.22|23.72|26.46|23.94|26.17|23.68|0
1655152200000|2022-06-13 20:30:00|26.24|23.74|26.05|23.56|26.24|23.74|25.97|23.5|0
1655152500000|2022-06-13 20:35:00|26.06|23.58|25.85|23.39|26.15|23.66|25.82|23.36|0
1655152800000|2022-06-13 20:40:00|25.87|23.41|25.85|23.39|25.93|23.46|25.79|23.33|0
1655153100000|2022-06-13 20:45:00|25.83|23.37|25.95|23.48|25.96|23.49|25.76|23.31|0
1655153400000|2022-06-13 20:50:00|25.96|23.49|25.9|23.44|26.07|23.59|25.87|23.41|0
1655153700000|2022-06-13 20:55:00|25.89|23.42|25.95|23.48|26.12|23.63|25.86|23.4|0
1655154000000|2022-06-13 21:00:00|25.93|23.46|25.99|23.51|26|23.52|25.93|23.46|0
1655154300000|2022-06-13 21:05:00|26|23.52|25.96|23.49|26|23.52|25.94|23.47|0
1655154600000|2022-06-13 21:10:00|25.98|23.51|26|23.52|26.01|23.54|25.95|23.48|0
1655154900000|2022-06-13 21:15:00|25.99|23.51|25.95|23.48|25.99|23.51|25.94|23.47|0
1655155200000|2022-06-13 21:20:00|25.96|23.49|25.87|23.41|25.97|23.5|25.87|23.41|0
1655155500000|2022-06-13 21:25:00|25.86|23.4|25.88|23.41|25.89|23.42|25.83|23.37|0
1655155800000|2022-06-13 21:30:00|25.87|23.4|25.86|23.4|25.87|23.41|25.82|23.36|0
1655156100000|2022-06-13 21:35:00|25.85|23.39|25.82|23.36|25.85|23.39|25.8|23.35|0
1655156400000|2022-06-13 21:40:00|25.83|23.37|25.87|23.4|25.88|23.41|25.83|23.37|0
1655156700000|2022-06-13 21:45:00|25.85|23.39|25.89|23.43|25.9|23.43|25.85|23.39|0
1655157000000|2022-06-13 21:50:00|25.88|23.41|25.86|23.4|25.9|23.43|25.83|23.37|0
1655157300000|2022-06-13 21:55:00|25.87|23.41|25.84|23.38|25.89|23.43|25.81|23.35|0
1655157600000|2022-06-13 22:00:00|25.81|23.35|25.59|23.15|25.81|23.35|25.41|22.99|0
1655157900000|2022-06-13 22:05:00|25.57|23.14|25.33|22.92|25.57|23.14|25.33|22.92|0
1655158200000|2022-06-13 22:10:00|25.34|22.93|25.57|23.14|25.61|23.17|25.34|22.93|0
1655158500000|2022-06-13 22:15:00|25.55|23.12|25.44|23.02|25.55|23.12|25.42|23|0
1655158800000|2022-06-13 22:20:00|25.43|23.01|25.46|23.04|25.57|23.13|25.41|22.99|0
1655159100000|2022-06-13 22:25:00|25.45|23.03|25.44|23.01|25.52|23.09|25.44|23.01|0
1655159400000|2022-06-13 22:30:00|25.45|23.02|25.53|23.1|25.56|23.13|25.42|23|0
1655159700000|2022-06-13 22:35:00|25.56|23.13|25.54|23.11|25.6|23.16|25.54|23.11|0
1655160000000|2022-06-13 22:40:00|25.56|23.13|25.62|23.18|25.66|23.21|25.53|23.1|0
1655160300000|2022-06-13 22:45:00|25.63|23.19|25.64|23.2|25.7|23.25|25.62|23.18|0
1655160600000|2022-06-13 22:50:00|25.66|23.21|25.65|23.21|25.74|23.29|25.65|23.2|0
1655160900000|2022-06-13 22:55:00|25.64|23.2|25.72|23.27|25.72|23.27|25.58|23.14|0
1655161200000|2022-06-13 23:00:00|25.7|23.25|25.8|23.34|25.8|23.34|25.65|23.21|0
1655161500000|2022-06-13 23:05:00|25.78|23.32|25.79|23.34|25.81|23.35|25.71|23.26|0
1655161800000|2022-06-13 23:10:00|25.81|23.35|25.9|23.43|25.94|23.47|25.79|23.33|0
1655162100000|2022-06-13 23:15:00|25.91|23.44|26.01|23.54|26.11|23.62|25.91|23.44|0
1655162400000|2022-06-13 23:20:00|26.02|23.55|25.89|23.42|26.03|23.55|25.87|23.41|0
1655162700000|2022-06-13 23:25:00|25.88|23.41|25.87|23.41|25.99|23.51|25.84|23.38|0
1655163000000|2022-06-13 23:30:00|25.89|23.42|26.06|23.58|26.07|23.58|25.84|23.37|0
1655163300000|2022-06-13 23:35:00|26.04|23.56|26.19|23.69|26.19|23.69|26|23.52|0
1655163600000|2022-06-13 23:40:00|26.2|23.7|26.28|23.78|26.29|23.78|26.2|23.7|0
1655163900000|2022-06-13 23:45:00|26.27|23.77|26.11|23.62|26.29|23.79|26.09|23.61|0
1655164200000|2022-06-13 23:50:00|26.1|23.61|26.05|23.57|26.13|23.64|26.03|23.55|0
1655164500000|2022-06-13 23:55:00|26.06|23.58|25.79|23.34|26.06|23.58|25.79|23.34|0
1655164800000|2022-06-14 00:00:00|25.81|23.35|25.92|23.45|25.99|23.51|25.64|23.2|0
1655165100000|2022-06-14 00:05:00|25.9|23.44|25.5|23.07|26.01|23.53|25.5|23.07|0
1655165400000|2022-06-14 00:10:00|25.49|23.05|25.41|22.99|25.52|23.09|25.3|22.89|0
1655165700000|2022-06-14 00:15:00|25.43|23.01|25.79|23.34|25.91|23.44|25.3|22.89|0
1655166000000|2022-06-14 00:20:00|25.78|23.33|25.48|23.05|25.85|23.39|25.42|23|0
1655166300000|2022-06-14 00:25:00|25.49|23.06|25.58|23.15|25.63|23.19|25.33|22.92|0
1655166600000|2022-06-14 00:30:00|25.62|23.14|25.29|22.88|25.71|23.26|25.28|22.87|0
1655166900000|2022-06-14 00:35:00|25.26|22.85|25.08|22.69|25.31|22.9|25|22.62|0
1655167200000|2022-06-14 00:40:00|25.07|22.68|25.12|22.73|25.2|22.8|24.98|22.61|0
1655167500000|2022-06-14 00:45:00|25.13|22.72|25.33|22.91|25.33|22.92|25.1|22.71|0
1655167800000|2022-06-14 00:50:00|25.32|22.92|25.25|22.85|25.41|22.99|25.19|22.79|0
1655168100000|2022-06-14 00:55:00|25.22|22.82|25.19|22.79|25.36|22.95|25.11|22.72|0
1655168400000|2022-06-14 01:00:00|25.2|22.8|25.17|22.77|25.34|22.92|25.12|22.73|0
1655168700000|2022-06-14 01:05:00|25.16|22.76|25.41|22.99|25.42|23|25.1|22.71|0
1655169000000|2022-06-14 01:10:00|25.42|23|25.37|22.96|25.42|23|25.28|22.87|0
1655169300000|2022-06-14 01:15:00|25.38|22.91|25.45|23.03|25.47|23.04|25.24|22.84|0
1655169600000|2022-06-14 01:20:00|25.42|23|25.29|22.88|25.48|23.06|25.27|22.87|0
1655169900000|2022-06-14 01:25:00|25.3|22.89|25.63|23.19|25.63|23.19|25.26|22.85|0
1655170200000|2022-06-14 01:30:00|25.64|23.2|25.37|22.95|25.74|23.29|25.35|22.93|0
1655170500000|2022-06-14 01:35:00|25.4|22.96|25.4|22.98|25.45|23.03|25.25|22.85|0
1655170800000|2022-06-14 01:40:00|25.38|22.96|25.6|23.17|25.6|23.17|25.38|22.96|0
1655171100000|2022-06-14 01:45:00|25.64|23.2|25.78|23.33|25.88|23.42|25.64|23.2|0
1655171400000|2022-06-14 01:50:00|25.8|23.34|25.81|23.35|25.88|23.42|25.64|23.2|0
1655171700000|2022-06-14 01:55:00|25.85|23.38|25.86|23.4|25.98|23.51|25.8|23.34|0
1655172000000|2022-06-14 02:00:00|25.89|23.43|25.76|23.31|25.92|23.45|25.65|23.2|0
1655172300000|2022-06-14 02:05:00|25.74|23.29|25.48|23.05|25.81|23.35|25.43|23.01|0
1655172600000|2022-06-14 02:10:00|25.5|23.07|25.56|23.13|25.61|23.17|25.43|23.01|0
1655172900000|2022-06-14 02:15:00|25.54|23.11|25.64|23.2|25.67|23.23|25.43|23.01|0
1655173200000|2022-06-14 02:20:00|25.63|23.19|25.51|23.08|25.64|23.2|25.48|23.06|0
1655173500000|2022-06-14 02:25:00|25.52|23.09|25.54|23.11|25.65|23.2|25.47|23.05|0
1655173800000|2022-06-14 02:30:00|25.56|23.13|25.42|23|25.59|23.15|25.33|22.91|0
1655174100000|2022-06-14 02:35:00|25.41|22.99|25.37|22.96|25.44|23.02|25.31|22.9|0
1655174400000|2022-06-14 02:40:00|25.36|22.94|25.42|23|25.45|23.03|25.29|22.88|0
1655174700000|2022-06-14 02:45:00|25.43|23.01|25.42|23|25.5|23.07|25.32|22.91|0
1655175000000|2022-06-14 02:50:00|25.41|22.99|25.37|22.95|25.42|23|25.3|22.89|0
1655175300000|2022-06-14 02:55:00|25.38|22.96|25.25|22.85|25.38|22.96|25.21|22.81|0
1655175600000|2022-06-14 03:00:00|25.27|22.86|25.06|22.67|25.27|22.86|25.06|22.67|0
1655175900000|2022-06-14 03:05:00|25.07|22.69|25.17|22.77|25.2|22.8|25.07|22.68|0
1655176200000|2022-06-14 03:10:00|25.15|22.76|24.97|22.6|25.15|22.76|24.94|22.57|0
1655176500000|2022-06-14 03:15:00|24.98|22.65|25.07|22.68|25.08|22.69|24.98|22.61|0
1655176800000|2022-06-14 03:20:00|25.08|22.69|25.02|22.63|25.08|22.69|25|22.62|0
1655177100000|2022-06-14 03:25:00|25.03|22.64|25.01|22.63|25.06|22.68|24.95|22.58|0
1655177400000|2022-06-14 03:30:00|25|22.62|24.76|22.4|25.03|22.65|24.7|22.35|0
1655177700000|2022-06-14 03:35:00|24.78|22.42|24.85|22.49|24.87|22.5|24.71|22.36|0
1655178000000|2022-06-14 03:40:00|24.87|22.5|24.86|22.49|24.93|22.56|24.85|22.48|0
1655178300000|2022-06-14 03:45:00|24.87|22.5|24.85|22.48|24.91|22.54|24.77|22.41|0
1655178600000|2022-06-14 03:50:00|24.86|22.5|24.75|22.39|24.9|22.53|24.74|22.39|0
1655178900000|2022-06-14 03:55:00|24.77|22.41|24.8|22.44|24.85|22.48|24.7|22.35|0
1655179200000|2022-06-14 04:00:00|24.78|22.42|23.61|21.36|24.78|22.42|23.52|21.28|0
1655179500000|2022-06-14 04:05:00|23.58|21.33|23.48|21.24|23.62|21.37|23.47|21.23|0
1655179800000|2022-06-14 04:10:00|23.47|21.23|23.4|21.17|23.54|21.3|23.36|21.14|0
1655180100000|2022-06-14 04:15:00|23.36|21.14|23.36|21.13|23.45|21.22|23.3|21.08|0
1655180400000|2022-06-14 04:20:00|23.37|21.15|23.22|21|23.37|21.15|23.1|20.9|0
1655180700000|2022-06-14 04:25:00|23.23|21.02|23.15|20.95|23.37|21.14|23.14|20.94|0
1655181000000|2022-06-14 04:30:00|23.16|20.96|23.26|21.05|23.39|21.17|23.16|20.96|0
1655181300000|2022-06-14 04:35:00|23.28|21.06|23.32|21.1|23.44|21.2|23.27|21.06|0
1655181600000|2022-06-14 04:40:00|23.35|21.12|23.33|21.11|23.37|21.15|23.3|21.08|0
1655181900000|2022-06-14 04:45:00|23.34|21.12|23.45|21.21|23.51|21.27|23.33|21.11|0
1655182200000|2022-06-14 04:50:00|23.46|21.23|23.32|21.1|23.54|21.3|23.28|21.06|0
1655182500000|2022-06-14 04:55:00|23.34|21.12|23.29|21.07|23.35|21.13|23.25|21.03|0
1655182800000|2022-06-14 05:00:00|23.28|21.06|23.16|20.95|23.35|21.13|23.11|20.91|0
1655183100000|2022-06-14 05:05:00|23.13|20.92|23.08|20.88|23.15|20.94|22.98|20.79|0
1655183400000|2022-06-14 05:10:00|23.05|20.85|23.12|20.92|23.2|20.99|22.97|20.78|0
1655183700000|2022-06-14 05:15:00|23.14|20.93|23.21|21|23.27|21.05|23.14|20.93|0
1655184000000|2022-06-14 05:20:00|23.22|21.01|23.22|21.01|23.25|21.04|23.18|20.97|0
1655184300000|2022-06-14 05:25:00|23.24|21.03|23.24|21.02|23.28|21.07|23.13|20.93|0
1655184600000|2022-06-14 05:30:00|23.22|21.01|23.29|21.08|23.36|21.13|23.06|20.86|0
1655184900000|2022-06-14 05:35:00|23.28|21.06|23.23|21.01|23.29|21.08|23.08|20.89|0
1655185200000|2022-06-14 05:40:00|23.22|21.02|22.93|20.75|23.22|21.02|22.86|20.68|0
1655185500000|2022-06-14 05:45:00|22.95|20.76|22.93|20.75|22.99|20.8|22.81|20.64|0
1655185800000|2022-06-14 05:50:00|22.95|20.76|22.72|20.56|22.97|20.79|22.71|20.54|0
1655186100000|2022-06-14 05:55:00|22.71|20.54|22.81|20.64|22.84|20.66|22.65|20.49|0
1655186400000|2022-06-14 06:00:00|22.84|20.66|22.57|20.42|22.91|20.73|22.47|20.33|0
1655186700000|2022-06-14 06:05:00|22.59|20.44|22.52|20.37|22.66|20.5|22.5|20.36|0
1655187000000|2022-06-14 06:10:00|22.53|20.38|22.48|20.34|22.63|20.47|22.45|20.31|0
1655187300000|2022-06-14 06:15:00|22.5|20.35|22.42|20.29|22.55|20.41|22.38|20.25|0
1655187600000|2022-06-14 06:20:00|22.41|20.27|22.6|20.45|22.62|20.47|22.39|20.26|0
1655187900000|2022-06-14 06:25:00|22.61|20.46|22.78|20.61|22.78|20.61|22.45|20.32|0
1655188200000|2022-06-14 06:30:00|22.77|20.6|22.87|20.69|24.94|22.57|22.49|20.35|0
1655188500000|2022-06-14 06:35:00|22.85|20.68|23.12|20.92|23.14|20.94|22.85|20.68|0
1655188800000|2022-06-14 06:40:00|23.13|20.93|23.03|20.83|23.15|20.94|22.97|20.78|0
1655189100000|2022-06-14 06:45:00|23.01|20.82|22.8|20.63|23.03|20.83|22.8|20.63|0
1655189400000|2022-06-14 06:50:00|22.83|20.66|22.92|20.74|22.95|20.76|22.83|20.66|0
1655189700000|2022-06-14 06:55:00|22.93|20.75|22.95|20.76|23.05|20.86|22.87|20.7|0
1655190000000|2022-06-14 07:00:00|23.04|20.84|23.1|20.9|23.15|20.95|22.94|20.75|0
1655190300000|2022-06-14 07:05:00|23.08|20.88|23.27|21.05|23.33|21.11|22.87|20.69|0
1655190600000|2022-06-14 07:10:00|23.3|21.08|23.56|21.31|23.59|21.34|23.18|20.97|0
1655190900000|2022-06-14 07:15:00|23.53|21.28|23.54|21.3|23.74|21.48|23.4|21.18|0
1655191200000|2022-06-14 07:20:00|23.51|21.27|23.81|21.54|24.38|22.06|23.51|21.27|0
1655191500000|2022-06-14 07:25:00|23.82|21.55|23.99|21.7|24.21|21.9|23.78|21.51|0
1655191800000|2022-06-14 07:30:00|24|21.72|23.71|21.45|24.27|21.96|23.67|21.41|0
1655192100000|2022-06-14 07:35:00|23.73|21.47|23.8|21.53|23.91|21.63|23.67|21.41|0
1655192400000|2022-06-14 07:40:00|23.79|21.52|23.45|21.22|23.8|21.53|23.42|21.19|0
1655192700000|2022-06-14 07:45:00|23.44|21.2|23.3|21.08|23.49|21.25|23.19|20.98|0
1655193000000|2022-06-14 07:50:00|23.31|21.09|23.31|21.09|23.36|21.13|23.06|20.86|0
1655193300000|2022-06-14 07:55:00|23.33|21.1|23.37|21.14|23.65|21.4|23.25|21.04|0
1655193600000|2022-06-14 08:00:00|23.43|21.2|23.61|21.36|23.88|21.6|23.26|21.04|0
1655193900000|2022-06-14 08:05:00|23.63|21.38|23.91|21.63|24.02|21.74|23.54|21.3|0
1655194200000|2022-06-14 08:10:00|23.96|21.68|23.79|21.52|23.97|21.69|23.6|21.36|0
1655194500000|2022-06-14 08:15:00|23.74|21.48|23.91|21.63|23.94|21.66|23.6|21.36|0
1655194800000|2022-06-14 08:20:00|23.92|21.64|23.72|21.46|23.92|21.64|23.68|21.42|0
1655195100000|2022-06-14 08:25:00|23.74|21.48|23.61|21.36|23.84|21.57|23.55|21.31|0
1655195400000|2022-06-14 08:30:00|23.63|21.38|23.57|21.32|23.96|21.68|23.54|21.3|0
1655195700000|2022-06-14 08:35:00|23.58|21.34|24.04|21.75|24.04|21.75|23.55|21.31|0
1655196000000|2022-06-14 08:40:00|24.02|21.74|24.13|21.83|24.24|21.93|23.88|21.6|0
1655196300000|2022-06-14 08:45:00|24.12|21.82|24.38|22.05|24.38|22.05|24.05|21.76|0
1655196600000|2022-06-14 08:50:00|24.35|22.06|24.56|22.22|24.56|22.22|24.3|21.98|0
1655196900000|2022-06-14 08:55:00|24.54|22.2|24.73|22.38|25.09|22.7|24.36|22.04|0
1655197200000|2022-06-14 09:00:00|24.75|22.39|24.67|22.32|24.87|22.51|24.57|22.23|0
1655197500000|2022-06-14 09:05:00|24.68|22.33|24.86|22.49|24.9|22.53|24.65|22.3|0
1655197800000|2022-06-14 09:10:00|24.84|22.47|25.05|22.67|25.08|22.69|24.78|22.42|0
1655198100000|2022-06-14 09:15:00|25.06|22.65|24.8|22.44|25.11|22.72|24.76|22.4|0
1655198400000|2022-06-14 09:20:00|24.78|22.43|24.55|22.21|24.88|22.51|24.5|22.17|0
1655198700000|2022-06-14 09:25:00|24.58|22.24|25.01|22.63|25.02|22.64|24.58|22.24|0
1655199000000|2022-06-14 09:30:00|25|22.62|25.07|22.68|25.07|22.68|24.8|22.44|0
1655199300000|2022-06-14 09:35:00|25.04|22.65|24.73|22.38|25.05|22.66|24.56|22.22|0
1655199600000|2022-06-14 09:40:00|24.76|22.41|24.59|22.25|24.76|22.41|24.57|22.23|0
1655199900000|2022-06-14 09:45:00|24.58|22.24|24.54|22.2|24.7|22.35|24.46|22.13|0
1655200200000|2022-06-14 09:50:00|24.56|22.22|24.71|22.36|24.74|22.39|24.51|22.18|0
1655200500000|2022-06-14 09:55:00|24.72|22.37|24.64|22.3|24.88|22.51|24.52|22.18|0
1655200800000|2022-06-14 10:00:00|24.67|22.32|25.18|22.79|25.23|22.83|24.61|22.27|0
1655201100000|2022-06-14 10:05:00|25.19|22.8|24.99|22.61|25.2|22.8|24.94|22.57|0
1655201400000|2022-06-14 10:10:00|25.01|22.62|25.27|22.87|25.3|22.9|24.99|22.61|0
1655201700000|2022-06-14 10:15:00|25.31|22.91|25.4|23|25.47|23.07|25.21|22.81|0
1655202000000|2022-06-14 10:20:00|25.41|23.01|25.29|22.89|25.49|23.09|25.14|22.74|0
1655202300000|2022-06-14 10:25:00|25.27|22.87|25.35|22.95|25.47|23.07|25.27|22.87|0
1655202600000|2022-06-14 10:30:00|25.39|22.99|24.83|22.46|25.49|23.09|24.82|22.46|0
1655202900000|2022-06-14 10:35:00|24.84|22.47|24.91|22.54|25.07|22.69|24.77|22.41|0
1655203200000|2022-06-14 10:40:00|24.92|22.55|24.77|22.41|25.07|22.69|24.74|22.39|0
1655203500000|2022-06-14 10:45:00|24.75|22.39|24.5|22.16|24.75|22.39|24.39|22.06|0
1655203800000|2022-06-14 10:50:00|24.49|22.18|24.5|22.17|24.61|22.26|24.39|22.06|0
1655204100000|2022-06-14 10:55:00|24.51|22.18|24.7|22.35|24.72|22.36|24.51|22.18|0
1655204400000|2022-06-14 11:00:00|24.71|22.36|24.81|22.45|25.03|22.65|24.67|22.32|0
1655204700000|2022-06-14 11:05:00|24.82|22.46|25.18|22.78|25.21|22.81|24.79|22.43|0
1655205000000|2022-06-14 11:10:00|25.19|22.79|25.06|22.68|25.22|22.82|24.78|22.42|0
1655205300000|2022-06-14 11:15:00|25.05|22.66|25.11|22.72|25.22|22.82|25.01|22.63|0
1655205600000|2022-06-14 11:20:00|25.01|22.63|24.98|22.6|25.08|22.69|24.88|22.51|0
1655205900000|2022-06-14 11:25:00|24.96|22.59|25.11|22.71|25.11|22.71|24.91|22.53|0
1655206200000|2022-06-14 11:30:00|25.1|22.77|25.25|22.85|25.28|22.88|24.95|22.58|0
1655206500000|2022-06-14 11:35:00|25.26|22.86|25.35|22.95|25.51|23.11|25.26|22.86|0
1655206800000|2022-06-14 11:40:00|25.34|22.94|25.52|23.12|25.55|23.15|25.32|22.92|0
1655207100000|2022-06-14 11:45:00|25.53|23.13|25.44|23.04|25.68|23.28|25.33|22.93|0
1655207400000|2022-06-14 11:50:00|25.43|23.03|25.58|23.18|25.58|23.18|25.32|22.92|0
1655207700000|2022-06-14 11:55:00|25.63|23.23|25.74|23.34|25.78|23.38|25.49|23.09|0
1655208000000|2022-06-14 12:00:00|25.7|23.3|25.17|22.77|25.73|23.33|24.92|22.54|0
1655208300000|2022-06-14 12:05:00|25.14|22.75|25.34|22.94|25.34|22.94|25.04|22.66|0
1655208600000|2022-06-14 12:10:00|25.33|22.93|25.39|22.99|25.46|23.06|25.33|22.93|0
1655208900000|2022-06-14 12:15:00|25.4|23|25.28|22.88|25.42|23.02|25.15|22.76|0
1655209200000|2022-06-14 12:20:00|25.26|22.86|25.1|22.71|25.29|22.89|25.02|22.64|0
1655209500000|2022-06-14 12:25:00|25.12|22.72|25.31|22.91|25.31|22.91|25.05|22.67|0
1655209800000|2022-06-14 12:30:00|25.3|22.9|24.54|22.2|25.3|22.9|24.51|22.17|0
1655210100000|2022-06-14 12:35:00|24.51|22.17|24.54|22.2|24.78|22.42|24.51|22.17|0
1655210400000|2022-06-14 12:40:00|24.52|22.19|24.19|21.89|24.54|22.2|23.85|21.58|0
1655210700000|2022-06-14 12:45:00|24.18|21.87|24.74|22.38|24.74|22.38|24.18|21.87|0
1655211000000|2022-06-14 12:50:00|24.72|22.37|24.82|22.45|24.85|22.48|24.59|22.25|0
1655211300000|2022-06-14 12:55:00|24.8|22.44|24.73|22.38|24.83|22.47|24.51|22.18|0
1655211600000|2022-06-14 13:00:00|24.8|22.44|24.48|22.15|24.83|22.47|24.45|22.12|0
1655211900000|2022-06-14 13:05:00|24.51|22.18|24.81|22.45|25.02|22.64|24.51|22.18|0
1655212200000|2022-06-14 13:10:00|24.83|22.46|24.84|22.47|24.93|22.56|24.67|22.32|0
1655212500000|2022-06-14 13:15:00|24.82|22.46|24.41|22.09|24.82|22.46|24.29|21.98|0
1655212800000|2022-06-14 13:20:00|24.39|22.07|24.13|21.83|24.44|22.11|24.08|21.79|0
1655213100000|2022-06-14 13:25:00|24.11|21.82|24.83|22.47|24.83|22.47|24.11|21.82|0
1655213400000|2022-06-14 13:30:00|24.85|22.48|24.99|22.61|25.5|23.1|24.72|22.37|0
1655213700000|2022-06-14 13:35:00|25.17|22.77|25.23|22.83|25.32|22.92|24.85|22.48|0
1655214000000|2022-06-14 13:40:00|25.32|22.92|26.31|23.91|26.31|23.91|25.32|22.92|0
1655214300000|2022-06-14 13:45:00|25.32|22.92|24.61|22.27|25.32|22.92|24.25|21.94|0
1655214600000|2022-06-14 13:50:00|24.63|22.28|24.88|22.51|25.14|22.75|23.96|21.68|0
1655214900000|2022-06-14 13:55:00|24.83|22.46|23.39|21.16|24.89|22.52|23.32|21.1|0
1655215200000|2022-06-14 14:00:00|23.44|21.21|23.81|21.54|23.84|21.57|23.16|20.96|0
1655215500000|2022-06-14 14:05:00|23.79|21.52|24.22|21.91|24.34|22.02|23.56|21.31|0
1655215800000|2022-06-14 14:10:00|24.21|22.02|24.64|22.29|24.79|22.43|24.12|21.82|0
1655216100000|2022-06-14 14:15:00|24.73|22.38|24.93|22.55|24.98|22.6|24.59|22.25|0
1655216400000|2022-06-14 14:20:00|24.99|22.61|24.29|21.98|25.47|23.07|23.78|21.52|0
1655216700000|2022-06-14 14:25:00|24.37|22.05|25.64|23.24|25.64|23.24|24.15|21.85|0
1655217000000|2022-06-14 14:30:00|25.69|23.29|25.38|22.98|25.85|23.45|25.17|22.77|0
1655217300000|2022-06-14 14:35:00|25.37|22.97|25.52|23.12|25.73|23.33|25.2|22.8|0
1655217600000|2022-06-14 14:40:00|25.62|23.22|25.65|23.25|26.24|23.84|25.49|23.09|0
1655217900000|2022-06-14 14:45:00|25.53|23.13|24.26|21.95|25.7|23.3|24.26|21.95|0
1655218200000|2022-06-14 14:50:00|24.22|21.92|24.47|22.14|24.99|22.61|23.85|21.57|0
1655218500000|2022-06-14 14:55:00|24.55|22.21|24.52|22.18|24.66|22.31|24.22|21.91|0
1655218800000|2022-06-14 15:00:00|24.58|22.24|24.42|22.09|24.65|22.3|24.07|21.78|0
1655219100000|2022-06-14 15:05:00|24.36|22.04|25.18|22.78|25.23|22.83|24.36|22.04|0
1655219400000|2022-06-14 15:10:00|25.2|22.8|25.38|22.98|25.51|23.11|25.16|22.77|0
1655219700000|2022-06-14 15:15:00|25.4|23|25.23|22.83|25.7|23.3|24.6|22.25|0
1655220000000|2022-06-14 15:20:00|25.2|22.8|24.89|22.52|25.7|23.3|24.89|22.52|0
1655220300000|2022-06-14 15:25:00|24.92|22.55|25.08|22.69|25.11|22.72|24.59|22.25|0
1655220600000|2022-06-14 15:30:00|25.1|22.71|24.74|22.38|25.48|23.08|24.67|22.32|0
1655220900000|2022-06-14 15:35:00|24.75|22.39|25.26|22.86|25.34|22.94|24.37|22.05|0
1655221200000|2022-06-14 15:40:00|25.25|22.85|24.82|22.46|25.37|22.97|24.74|22.39|0
1655221500000|2022-06-14 15:45:00|24.81|22.45|25.24|22.84|25.31|22.91|24.66|22.31|0
1655221800000|2022-06-14 15:50:00|25.28|22.88|25.08|22.69|25.51|23.11|25|22.62|0
1655222100000|2022-06-14 15:55:00|25.06|22.68|24.83|22.47|25.11|22.72|24.63|22.28|0
1655222400000|2022-06-14 16:00:00|24.85|22.48|25.58|23.18|25.73|23.33|24.85|22.48|0
1655222700000|2022-06-14 16:05:00|25.63|23.23|25.69|23.29|25.82|23.42|25.57|23.17|0
1655223000000|2022-06-14 16:10:00|25.68|23.28|24.87|22.5|25.74|23.34|24.58|22.24|0
1655223300000|2022-06-14 16:15:00|24.89|22.52|24.28|21.97|25.03|22.65|24.2|21.9|0
1655223600000|2022-06-14 16:20:00|24.27|21.96|24.49|22.16|24.75|22.39|24.08|21.78|0
1655223900000|2022-06-14 16:25:00|24.47|22.14|24.7|22.35|24.77|22.41|24.47|22.14|0
1655224200000|2022-06-14 16:30:00|24.67|22.32|24.85|22.48|25.03|22.64|24.55|22.21|0
1655224500000|2022-06-14 16:35:00|24.86|22.49|25.09|22.7|25.24|22.84|24.79|22.43|0
1655224800000|2022-06-14 16:40:00|25.1|22.71|25.39|22.99|25.39|22.99|24.65|22.3|0
1655225100000|2022-06-14 16:45:00|25.43|23.03|25.22|22.82|25.51|23.11|25.2|22.8|0
1655225400000|2022-06-14 16:50:00|25.2|22.8|25.22|22.82|25.47|23.07|25.07|22.68|0
1655225700000|2022-06-14 16:55:00|25.12|22.73|24.77|22.41|25.15|22.76|24.76|22.4|0
1655226000000|2022-06-14 17:00:00|24.81|22.44|24.8|22.44|25.08|22.69|24.55|22.21|0
1655226300000|2022-06-14 17:05:00|24.82|22.46|24.27|21.96|24.93|22.56|24.19|21.89|0
1655226600000|2022-06-14 17:10:00|24.24|21.93|24.4|22.07|24.49|22.16|24.14|21.84|0
1655226900000|2022-06-14 17:15:00|24.36|22.04|23.6|21.36|24.4|22.07|23.48|21.24|0
1655227200000|2022-06-14 17:20:00|23.57|21.33|23.63|21.38|23.63|21.38|23.25|21.03|0
1655227500000|2022-06-14 17:25:00|23.62|21.37|24.21|21.91|24.21|21.91|23.62|21.37|0
1655227800000|2022-06-14 17:30:00|24.31|21.99|24.63|22.28|24.68|22.33|24.15|21.85|0
1655228100000|2022-06-14 17:35:00|24.66|22.31|25.04|22.65|25.04|22.65|24.55|22.21|0
1655228400000|2022-06-14 17:40:00|25.05|22.67|24.69|22.34|25.13|22.74|24.22|21.92|0
1655228700000|2022-06-14 17:45:00|24.67|22.32|24.69|22.34|24.91|22.53|24.4|22.08|0
1655229000000|2022-06-14 17:50:00|24.66|22.31|24.43|22.1|24.76|22.4|24.41|22.09|0
1655229300000|2022-06-14 17:55:00|24.48|22.15|24.59|22.25|24.61|22.27|24.25|21.94|0
1655229600000|2022-06-14 18:00:00|24.52|22.19|24.85|22.48|24.86|22.5|24.33|22.01|0
1655229900000|2022-06-14 18:05:00|24.81|22.45|24.39|22.07|24.91|22.54|24.25|21.94|0
1655230200000|2022-06-14 18:10:00|24.38|22.06|24.96|22.58|25.11|22.72|24.38|22.06|0
1655230500000|2022-06-14 18:15:00|24.92|22.55|24.78|22.42|25.01|22.62|24.74|22.39|0
1655230800000|2022-06-14 18:20:00|24.76|22.4|24.81|22.44|24.89|22.52|24.51|22.18|0
1655231100000|2022-06-14 18:25:00|24.83|22.47|24.79|22.43|25.02|22.64|24.64|22.3|0
1655231400000|2022-06-14 18:30:00|24.8|22.44|24.8|22.44|25.25|22.85|24.79|22.43|0
1655231700000|2022-06-14 18:35:00|24.79|22.43|24.72|22.36|24.97|22.59|24.59|22.25|0
1655232000000|2022-06-14 18:40:00|24.77|22.41|25.32|22.92|25.37|22.97|24.7|22.35|0
1655232300000|2022-06-14 18:45:00|25.33|22.93|25.59|23.19|25.64|23.24|25.11|22.72|0
1655232600000|2022-06-14 18:50:00|25.61|23.21|25.6|23.2|25.77|23.37|25.3|22.9|0
1655232900000|2022-06-14 18:55:00|25.62|23.22|25.65|23.25|25.72|23.32|25.46|23.06|0
1655233200000|2022-06-14 19:00:00|25.7|23.3|25.3|22.9|25.8|23.4|25.19|22.79|0
1655233500000|2022-06-14 19:05:00|25.33|22.93|25.8|23.4|25.81|23.41|25.28|22.88|0
1655233800000|2022-06-14 19:10:00|25.78|23.38|25.81|23.41|26.22|23.82|25.26|22.86|0
1655234100000|2022-06-14 19:15:00|25.83|23.43|25.93|23.53|26.04|23.64|25.75|23.35|0
1655234400000|2022-06-14 19:20:00|25.91|23.51|25.79|23.39|25.91|23.51|25.53|23.13|0
1655234700000|2022-06-14 19:25:00|25.78|23.38|24.86|22.49|25.81|23.41|24.78|22.42|0
1655235000000|2022-06-14 19:30:00|24.83|22.46|24.42|22.09|24.9|22.52|24.1|21.8|0
1655235300000|2022-06-14 19:35:00|24.41|22.05|23.66|21.41|24.41|22.08|23.46|21.23|0
1655235600000|2022-06-14 19:40:00|23.68|21.42|23.55|21.31|23.76|21.5|22.74|20.58|0
1655235900000|2022-06-14 19:45:00|23.45|21.22|22.87|20.69|23.6|21.35|22.69|20.53|0
1655236200000|2022-06-14 19:50:00|22.89|20.71|23.55|21.3|23.72|21.46|22.89|20.71|0
1655236500000|2022-06-14 19:55:00|23.51|21.27|23.5|21.26|23.74|21.47|23.36|21.13|0
1655236800000|2022-06-14 20:00:00|23.46|21.22|23.89|21.62|23.92|21.65|23.29|21.07|0
1655237100000|2022-06-14 20:05:00|23.91|21.63|23.73|21.47|23.91|21.63|23.66|21.41|0
1655237400000|2022-06-14 20:10:00|23.71|21.46|23.85|21.58|23.85|21.58|23.55|21.31|0
1655237700000|2022-06-14 20:15:00|23.86|21.6|23.85|21.58|23.92|21.64|23.78|21.51|0
1655238000000|2022-06-14 20:20:00|23.88|21.6|24.53|22.2|24.86|22.49|23.88|21.6|0
1655238300000|2022-06-14 20:25:00|24.48|22.15|24.61|22.27|24.61|22.27|24.48|22.15|0
1655238600000|2022-06-14 20:30:00|24.59|22.25|24.43|22.1|24.61|22.27|24.32|22|0
1655238900000|2022-06-14 20:35:00|24.44|22.11|24.33|22.01|24.44|22.11|24.32|22.01|0
1655239200000|2022-06-14 20:40:00|24.34|22.02|24.22|21.91|24.36|22.04|24.22|21.91|0
1655239500000|2022-06-14 20:45:00|24.21|21.9|24.12|21.82|24.31|22|24.1|21.81|0
1655239800000|2022-06-14 20:50:00|24.11|21.81|24.12|21.83|24.16|21.86|24.08|21.79|0
1655240100000|2022-06-14 20:55:00|24.16|21.82|24.06|21.77|24.32|22|24.06|21.77|0
1655240400000|2022-06-14 21:00:00|24.07|21.78|24.04|21.75|24.13|21.83|24.04|21.75|0
1655240700000|2022-06-14 21:05:00|24.03|21.74|24.12|21.82|24.18|21.87|24.03|21.74|0
1655241000000|2022-06-14 21:10:00|24.11|21.81|24.08|21.79|24.11|21.81|24.08|21.79|0
1655241300000|2022-06-14 21:15:00|24.09|21.8|24.13|21.83|24.13|21.83|24.08|21.8|0
1655241600000|2022-06-14 21:20:00|24.14|21.84|24.11|21.81|24.14|21.84|24.11|21.81|0
1655241900000|2022-06-14 21:25:00|24.12|21.82|24.12|21.83|24.13|21.83|24.12|21.82|0
1655242200000|2022-06-14 21:30:00||21.82||21.83||21.83||21.82|0
1655242500000|2022-06-14 21:35:00|24.13|21.81|24.1|21.81|24.13|21.81|24.1|21.81|0
1655242800000|2022-06-14 21:40:00|24.09|21.8|24.03|21.74|24.11|21.81|24.03|21.74|0
1655243100000|2022-06-14 21:45:00|24.04|21.75|24.02|21.74|24.04|21.75|24.02|21.74|0
1655243400000|2022-06-14 21:50:00|24.03|21.73|24.06|21.76|24.07|21.78|24.03|21.73|0
1655243700000|2022-06-14 21:55:00|24.07|21.78|24.06|21.77|24.08|21.78|24.05|21.76|0
1655244000000|2022-06-14 22:00:00|23.97|21.69|23.76|21.5|23.98|21.7|23.74|21.48|0
1655244300000|2022-06-14 22:05:00|23.75|21.49|23.85|21.58|23.87|21.59|23.68|21.42|0
1655244600000|2022-06-14 22:10:00|23.82|21.55|24.43|22.1|24.56|22.22|23.82|21.55|0
1655244900000|2022-06-14 22:15:00|24.42|22.11|24.58|22.24|24.62|22.27|24.41|22.08|0
1655245200000|2022-06-14 22:20:00|24.57|22.23|24.31|21.99|24.61|22.27|24.31|21.99|0
1655245500000|2022-06-14 22:25:00|24.32|22|24.35|22.03|24.37|22.05|24.29|21.98|0
1655245800000|2022-06-14 22:30:00|24.36|22.04|24.26|21.95|24.36|22.04|24.23|21.92|0
1655246100000|2022-06-14 22:35:00|24.24|21.93|24.21|21.9|24.32|22|24.21|21.9|0
1655246400000|2022-06-14 22:40:00|24.2|21.89|24.15|21.85|24.21|21.9|24.05|21.76|0
1655246700000|2022-06-14 22:45:00|24.14|21.84|24.11|21.81|24.14|21.84|24.08|21.78|0
1655247000000|2022-06-14 22:50:00|24.09|21.8|24.3|21.98|24.3|21.98|24.09|21.8|0
1655247300000|2022-06-14 22:55:00|24.33|21.99|24.38|22.06|24.38|22.06|24.29|21.98|0
1655247600000|2022-06-14 23:00:00|24.37|22.05|24.32|22.01|24.39|22.07|24.28|21.97|0
1655247900000|2022-06-14 23:05:00|24.31|22|24.39|22.06|24.39|22.06|24.31|21.99|0
1655248200000|2022-06-14 23:10:00|24.42|22.09|24.55|22.21|24.61|22.27|24.4|22.08|0
1655248500000|2022-06-14 23:15:00|24.52|22.19|24.56|22.22|24.66|22.31|24.52|22.19|0
1655248800000|2022-06-14 23:20:00|24.57|22.23|24.22|21.91|24.62|22.28|24.22|21.91|0
1655249100000|2022-06-14 23:25:00|24.2|21.9|24.22|21.91|24.22|21.91|24.16|21.86|0
1655249400000|2022-06-14 23:30:00|24.2|21.9|24.17|21.87|24.27|21.95|24.15|21.85|0
1655249700000|2022-06-14 23:35:00|24.18|21.88|24.17|21.87|24.34|22.03|24.17|21.87|0
1655250000000|2022-06-14 23:40:00|24.18|21.88|24.12|21.82|24.27|21.96|24.12|21.82|0
1655250300000|2022-06-14 23:45:00|24.1|21.81|23.93|21.65|24.13|21.83|23.93|21.65|0
1655250600000|2022-06-14 23:50:00|23.91|21.63|23.69|21.43|23.92|21.64|23.67|21.42|0
1655250900000|2022-06-14 23:55:00|23.67|21.42|23.59|21.35|23.69|21.43|23.39|21.16|0
1655251200000|2022-06-15 00:00:00|23.61|21.36|23.58|21.33|23.69|21.44|23.55|21.3|0
1655251500000|2022-06-15 00:05:00|23.59|21.34|23.75|21.48|23.87|21.6|23.59|21.34|0
1655251800000|2022-06-15 00:10:00|23.78|21.49|23.76|21.5|23.85|21.58|23.75|21.48|0
1655252100000|2022-06-15 00:15:00|23.81|21.54|23.65|21.4|23.88|21.61|23.59|21.35|0
1655252400000|2022-06-15 00:20:00|23.66|21.38|23.53|21.29|23.77|21.51|23.5|21.27|0
1655252700000|2022-06-15 00:25:00|23.52|21.28|23.64|21.39|23.71|21.45|23.52|21.28|0
1655253000000|2022-06-15 00:30:00|23.65|21.4|23.61|21.36|23.7|21.45|23.48|21.25|0
1655253300000|2022-06-15 00:35:00|23.6|21.35|23.54|21.3|23.7|21.45|23.51|21.27|0
1655253600000|2022-06-15 00:40:00|23.51|21.27|23.66|21.41|23.69|21.44|23.51|21.27|0
1655253900000|2022-06-15 00:45:00|23.68|21.42|23.74|21.48|23.82|21.55|23.65|21.4|0
1655254200000|2022-06-15 00:50:00|23.78|21.51|23.9|21.62|24|21.71|23.76|21.5|0
1655254500000|2022-06-15 00:55:00|23.89|21.6|23.82|21.55|23.98|21.69|23.77|21.51|0
1655254800000|2022-06-15 01:00:00|23.8|21.53|23.58|21.34|23.81|21.54|23.49|21.25|0
1655255100000|2022-06-15 01:05:00|23.57|21.32|23.6|21.35|23.83|21.56|23.57|21.32|0
1655255400000|2022-06-15 01:10:00|23.61|21.36|23.69|21.43|23.7|21.45|23.49|21.25|0
1655255700000|2022-06-15 01:15:00|23.74|21.47|23.58|21.33|23.8|21.53|23.53|21.29|0
1655256000000|2022-06-15 01:20:00|23.61|21.36|23.36|21.13|23.65|21.4|23.36|21.13|0
1655256300000|2022-06-15 01:25:00|23.31|21.09|23.39|21.16|23.43|21.2|23.17|20.96|0
1655256600000|2022-06-15 01:30:00|23.37|21.14|23.28|21.06|23.45|21.22|23.27|21.05|0
1655256900000|2022-06-15 01:35:00|23.27|21.05|23.29|21.07|23.44|21.21|23.26|21.04|0
1655257200000|2022-06-15 01:40:00|23.27|21.06|23.16|20.95|23.34|21.12|23.15|20.94|0
1655257500000|2022-06-15 01:45:00|23.13|20.93|22.98|20.79|23.32|21.1|22.85|20.68|0
1655257800000|2022-06-15 01:50:00|22.96|20.77|23.31|21.09|23.33|21.11|22.95|20.77|0
1655258100000|2022-06-15 01:55:00|23.3|21.08|23.25|21.03|23.31|21.09|23.19|20.98|0
1655258400000|2022-06-15 02:00:00|23.19|20.98|23.15|20.94|23.28|21.06|23.09|20.89|0
1655258700000|2022-06-15 02:05:00|23.14|20.92|22.85|20.67|23.25|21.03|22.84|20.67|0
1655259000000|2022-06-15 02:10:00|22.84|20.68|22.83|20.65|22.9|20.72|22.81|20.64|0
1655259300000|2022-06-15 02:15:00|22.84|20.67|22.82|20.65|22.94|20.76|22.79|20.62|0
1655259600000|2022-06-15 02:20:00|22.79|20.62|22.79|20.62|22.88|20.71|22.73|20.57|0
1655259900000|2022-06-15 02:25:00|22.78|20.61|22.94|20.75|22.94|20.75|22.76|20.59|0
1655260200000|2022-06-15 02:30:00|22.93|20.74|22.85|20.67|22.96|20.77|22.82|20.65|0
1655260500000|2022-06-15 02:35:00|22.83|20.66|22.72|20.55|22.85|20.67|22.7|20.53|0
1655260800000|2022-06-15 02:40:00|22.7|20.54|22.65|20.49|22.73|20.57|22.63|20.48|0
1655261100000|2022-06-15 02:45:00|22.63|20.48|22.8|20.63|22.81|20.64|22.6|20.44|0
1655261400000|2022-06-15 02:50:00|22.81|20.64|22.83|20.65|22.86|20.68|22.77|20.6|0
1655261700000|2022-06-15 02:55:00|22.82|20.66|22.84|20.66|22.85|20.67|22.7|20.54|0
1655262000000|2022-06-15 03:00:00|22.81|20.64|22.81|20.64|22.84|20.66|22.73|20.56|0
1655262300000|2022-06-15 03:05:00|22.79|20.62|22.78|20.61|22.82|20.65|22.7|20.54|0
1655262600000|2022-06-15 03:10:00|22.77|20.6|22.68|20.52|22.78|20.61|22.65|20.5|0
1655262900000|2022-06-15 03:15:00|22.65|20.49|22.73|20.56|22.79|20.62|22.64|20.48|0
1655263200000|2022-06-15 03:20:00|22.74|20.58|22.82|20.64|22.88|20.7|22.73|20.56|0
1655263500000|2022-06-15 03:25:00|22.83|20.66|22.78|20.61|22.9|20.72|22.78|20.61|0
1655263800000|2022-06-15 03:30:00|22.8|20.63|22.89|20.71|22.92|20.74|22.8|20.63|0
1655264100000|2022-06-15 03:35:00|22.9|20.72|22.99|20.8|23.04|20.85|22.89|20.71|0
1655264400000|2022-06-15 03:40:00|23|20.81|23.01|20.82|23.04|20.84|22.98|20.79|0
1655264700000|2022-06-15 03:45:00|23.02|20.83|23.01|20.81|23.07|20.87|22.98|20.79|0
1655265000000|2022-06-15 03:50:00|23|20.8|23.14|20.94|23.16|20.95|22.99|20.8|0
1655265300000|2022-06-15 03:55:00|23.13|20.92|23.22|21.01|23.23|21.02|23.08|20.88|0
1655265600000|2022-06-15 04:00:00|23.2|20.99|23.2|20.99|23.23|21.02|23.19|20.98|0
1655265900000|2022-06-15 04:05:00|23.19|20.98|23.23|21.02|23.23|21.02|23.16|20.96|0
1655266200000|2022-06-15 04:10:00|23.25|21.03|23.23|21.02|23.26|21.04|23.19|20.98|0
1655266500000|2022-06-15 04:15:00|23.22|21.01|23.12|20.92|23.22|21.01|23.09|20.89|0
1655266800000|2022-06-15 04:20:00|23.1|20.9|23.09|20.89|23.16|20.96|23.07|20.87|0
1655267100000|2022-06-15 04:25:00|23.08|20.88|23.25|21.03|23.25|21.04|23.07|20.87|0
1655267400000|2022-06-15 04:30:00|23.24|21.02|23.38|21.15|23.44|21.21|23.21|21|0
1655267700000|2022-06-15 04:35:00|23.39|21.16|23.37|21.15|23.43|21.2|23.34|21.12|0
1655268000000|2022-06-15 04:40:00|23.39|21.16|23.29|21.07|23.39|21.16|23.26|21.05|0
1655268300000|2022-06-15 04:45:00|23.28|21.06|23.4|21.17|23.43|21.2|23.28|21.06|0
1655268600000|2022-06-15 04:50:00|23.42|21.19|23.53|21.28|23.54|21.3|23.42|21.19|0
1655268900000|2022-06-15 04:55:00|23.51|21.27|23.65|21.4|23.74|21.48|23.51|21.27|0
1655269200000|2022-06-15 05:00:00|23.63|21.38|23.66|21.41|23.73|21.47|23.51|21.27|0
1655269500000|2022-06-15 05:05:00|23.68|21.42|23.65|21.39|23.8|21.53|23.55|21.31|0
1655269800000|2022-06-15 05:10:00|23.66|21.41|23.75|21.48|23.79|21.52|23.61|21.36|0
1655270100000|2022-06-15 05:15:00|23.74|21.46|23.59|21.35|23.74|21.48|23.58|21.33|0
1655270400000|2022-06-15 05:20:00|23.6|21.36|23.89|21.62|23.89|21.62|23.54|21.3|0
1655270700000|2022-06-15 05:25:00|23.88|21.6|23.91|21.63|24.04|21.75|23.86|21.59|0
1655271000000|2022-06-15 05:30:00|23.92|21.64|23.94|21.66|23.97|21.69|23.8|21.53|0
1655271300000|2022-06-15 05:35:00|23.91|21.64|23.74|21.48|23.95|21.67|23.73|21.47|0
1655271600000|2022-06-15 05:40:00|23.73|21.47|23.62|21.37|23.86|21.58|23.62|21.37|0
1655271900000|2022-06-15 05:45:00|23.64|21.39|23.33|21.11|23.68|21.42|23.33|21.1|0
1655272200000|2022-06-15 05:50:00|23.34|21.12|23.11|20.91|23.41|21.18|23.05|20.86|0
1655272500000|2022-06-15 05:55:00|23.08|20.88|23.27|21.05|23.27|21.05|22.88|20.7|0
1655272800000|2022-06-15 06:00:00|23.3|21.08|23.29|21.07|23.5|21.26|23.03|20.84|0
1655273100000|2022-06-15 06:05:00|23.28|21.06|22.89|20.71|23.28|21.06|22.89|20.71|0
1655273400000|2022-06-15 06:10:00|22.9|20.72|23.09|20.89|23.12|20.92|22.88|20.7|0
1655273700000|2022-06-15 06:15:00|23.11|20.91|23.07|20.87|23.29|21.07|23.01|20.82|0
1655274000000|2022-06-15 06:20:00|23.09|20.89|22.81|20.64|23.09|20.89|22.74|20.57|0
1655274300000|2022-06-15 06:25:00|22.86|20.68|22.86|20.68|23.01|20.82|22.73|20.57|0
1655274600000|2022-06-15 06:30:00|22.83|20.66|23.01|20.82|23.12|20.92|22.83|20.66|0
1655274900000|2022-06-15 06:35:00|23|20.81|22.93|20.74|23.05|20.86|22.87|20.69|0
1655275200000|2022-06-15 06:40:00|22.96|20.77|22.91|20.73|23.05|20.85|22.9|20.72|0
1655275500000|2022-06-15 06:45:00|22.93|20.74|23.14|20.94|23.16|20.95|22.91|20.73|0
1655275800000|2022-06-15 06:50:00|23.17|20.96|22.98|20.8|23.22|21.01|22.98|20.8|0
1655276100000|2022-06-15 06:55:00|22.99|20.84|23.24|21.03|23.97|21.69|22.85|20.67|0
1655276400000|2022-06-15 07:00:00|23.27|21.05|23.26|21.05|23.28|21.06|22.95|20.76|0
1655276700000|2022-06-15 07:05:00|23.28|21.06|23.46|21.22|23.57|21.32|23.23|21.02|0
1655277000000|2022-06-15 07:10:00|23.42|21.19|23.59|21.34|23.59|21.34|23.3|21.08|0
1655277300000|2022-06-15 07:15:00|23.56|21.31|23.22|21.01|23.57|21.33|23.13|20.93|0
1655277600000|2022-06-15 07:20:00|23.21|21|23.49|21.25|23.57|21.32|23.21|21|0
1655277900000|2022-06-15 07:25:00|23.51|21.27|23.34|21.12|23.65|21.39|23.33|21.11|0
1655278200000|2022-06-15 07:30:00|23.33|21.11|23.11|20.91|23.56|21.32|23.05|20.86|0
1655278500000|2022-06-15 07:35:00|23.13|20.93|22.89|20.71|23.17|20.96|22.87|20.69|0
1655278800000|2022-06-15 07:40:00|22.9|20.72|23.01|20.82|23.16|20.95|22.79|20.62|0
1655279100000|2022-06-15 07:45:00|23.03|20.83|23.45|21.22|23.78|21.51|23.03|20.83|0
1655279400000|2022-06-15 07:50:00|23.51|21.27|23.03|20.84|23.51|21.27|22.94|20.75|0
1655279700000|2022-06-15 07:55:00|23.01|20.82|22.84|20.67|23.04|20.84|22.82|20.65|0
1655280000000|2022-06-15 08:00:00|22.87|20.7|23.01|20.82|23.03|20.83|22.71|20.54|0
1655280300000|2022-06-15 08:05:00|22.99|20.8|22.63|20.47|23.01|20.82|22.48|20.34|0
1655280600000|2022-06-15 08:10:00|22.6|20.45|22.54|20.4|22.68|20.52|22.51|20.37|0
1655280900000|2022-06-15 08:15:00|22.57|20.42|22.47|20.33|22.66|20.5|22.43|20.29|0
1655281200000|2022-06-15 08:20:00|22.46|20.32|22.44|20.3|22.53|20.39|22.39|20.26|0
1655281500000|2022-06-15 08:25:00|22.41|20.28|22.79|20.62|22.98|20.79|22.19|20.07|0
1655281800000|2022-06-15 08:30:00|22.77|20.6|22.61|20.46|22.78|20.61|22.57|20.42|0
1655282100000|2022-06-15 08:35:00|22.63|20.47|22.63|20.47|22.78|20.61|22.61|20.46|0
1655282400000|2022-06-15 08:40:00|22.61|20.46|22.85|20.68|22.85|20.68|22.54|20.4|0
1655282700000|2022-06-15 08:45:00|22.84|20.66|23.12|20.91|23.15|20.95|22.81|20.63|0
1655283000000|2022-06-15 08:50:00|23.15|20.95|23.09|20.89|23.23|21.02|23.06|20.86|0
1655283300000|2022-06-15 08:55:00|23.1|20.9|23.14|20.93|23.2|20.99|23.06|20.86|0
1655283600000|2022-06-15 09:00:00|23.12|20.92|23.11|20.91|23.37|21.15|22.85|20.67|0
1655283900000|2022-06-15 09:05:00|23.13|20.92|23.02|20.82|23.14|20.94|22.97|20.78|0
1655284200000|2022-06-15 09:10:00|23.06|20.87|23.15|20.95|23.27|21.05|23.05|20.85|0
1655284500000|2022-06-15 09:15:00|23.17|20.96|23.07|20.88|23.2|20.99|22.95|20.77|0
1655284800000|2022-06-15 09:20:00|23.06|20.86|23.13|20.93|23.23|21.01|23.03|20.83|0
1655285100000|2022-06-15 09:25:00|23.11|20.91|22.96|20.78|23.18|20.97|22.93|20.75|0
1655285400000|2022-06-15 09:30:00|22.94|20.76|22.81|20.64|22.99|20.8|22.76|20.59|0
1655285700000|2022-06-15 09:35:00|22.82|20.65|23.07|20.87|23.11|20.91|22.81|20.64|0
1655286000000|2022-06-15 09:40:00|23.05|20.86|22.7|20.54|23.07|20.87|22.63|20.48|0
1655286300000|2022-06-15 09:45:00|22.69|20.53|22.86|20.68|22.91|20.73|22.62|20.47|0
1655286600000|2022-06-15 09:50:00|22.85|20.67|23|20.81|23.03|20.84|22.77|20.6|0
1655286900000|2022-06-15 09:55:00|23.01|20.82|22.77|20.6|23.1|20.9|22.76|20.59|0
1655287200000|2022-06-15 10:00:00|22.76|20.59|22.93|20.74|23.03|20.83|22.76|20.59|0
1655287500000|2022-06-15 10:05:00|22.92|20.75|23.01|20.82|23.12|20.92|22.92|20.74|0
1655287800000|2022-06-15 10:10:00|23.02|20.83|22.92|20.73|23.02|20.83|22.9|20.72|0
1655288100000|2022-06-15 10:15:00|22.9|20.72|22.87|20.69|23.05|20.86|22.82|20.65|0
1655288400000|2022-06-15 10:20:00|22.88|20.7|23.05|20.85|23.1|20.9|22.85|20.68|0
1655288700000|2022-06-15 10:25:00|23.03|20.84|23.18|20.97|23.28|21.06|23|20.81|0
1655289000000|2022-06-15 10:30:00|23.19|20.98|23.33|21.11|23.33|21.11|23|20.81|0
1655289300000|2022-06-15 10:35:00|23.34|21.12|23.03|20.84|23.38|21.15|22.86|20.68|0
1655289600000|2022-06-15 10:40:00|23.01|20.82|23|20.81|23.09|20.89|22.94|20.75|0
1655289900000|2022-06-15 10:45:00|23.01|20.82|23.19|20.98|23.21|21|22.92|20.74|0
1655290200000|2022-06-15 10:50:00|23.2|20.99|23.24|21.03|23.31|21.09|23.08|20.88|0
1655290500000|2022-06-15 10:55:00|23.27|21.05|23.3|21.08|23.33|21.11|23.14|20.93|0
1655290800000|2022-06-15 11:00:00|23.24|21.03|23.46|21.22|23.47|21.24|23.1|20.9|0
1655291100000|2022-06-15 11:05:00|23.5|21.27|23.22|21.01|23.5|21.27|23.22|21.01|0
1655291400000|2022-06-15 11:10:00|23.24|21.03|23.07|20.87|23.3|21.08|23.07|20.87|0
1655291700000|2022-06-15 11:15:00|23.06|20.86|22.94|20.76|23.06|20.86|22.82|20.65|0
1655292000000|2022-06-15 11:20:00|22.92|20.75|22.67|20.51|22.94|20.76|22.67|20.51|0
1655292300000|2022-06-15 11:25:00|22.68|20.52|22.47|20.33|22.68|20.52|22.47|20.33|0
1655292600000|2022-06-15 11:30:00|22.49|20.34|22.28|20.16|22.59|20.44|22.26|20.14|0
1655292900000|2022-06-15 11:35:00|22.29|20.17|22.57|20.42|22.6|20.45|22.27|20.15|0
1655293200000|2022-06-15 11:40:00|22.6|20.45|22.55|20.4|22.62|20.46|22.45|20.31|0
1655293500000|2022-06-15 11:45:00|22.59|20.44|22.72|20.56|22.78|20.61|22.55|20.4|0
1655293800000|2022-06-15 11:50:00|22.7|20.54|22.16|20.05|22.75|20.58|22.03|19.93|0
1655294100000|2022-06-15 11:55:00|22.18|20.07|22.2|20.08|22.78|20.61|22.03|19.93|0
1655294400000|2022-06-15 12:00:00|22.21|20.1|22.21|20.1|22.49|20.35|22.14|20.03|0
1655294700000|2022-06-15 12:05:00|22.18|20.07|22.47|20.33|22.49|20.35|22.13|20.02|0
1655295000000|2022-06-15 12:10:00|22.46|20.32|22.66|20.51|22.91|20.73|22.33|20.2|0
1655295300000|2022-06-15 12:15:00|22.67|20.44|22.81|20.63|22.88|20.7|22.6|20.44|0
1655295600000|2022-06-15 12:20:00|22.84|20.66|22.58|20.43|22.84|20.66|22.43|20.29|0
1655295900000|2022-06-15 12:25:00|22.56|20.41|22.69|20.53|22.76|20.59|22.49|20.35|0
1655296200000|2022-06-15 12:30:00|22.7|20.58|22.51|20.37|22.89|20.71|22.31|20.18|0
1655296500000|2022-06-15 12:35:00|22.5|20.36|22.53|20.38|22.65|20.49|22.41|20.27|0
1655296800000|2022-06-15 12:40:00|22.52|20.41|22.36|20.23|22.75|20.59|22.32|20.19|0
1655297100000|2022-06-15 12:45:00|22.35|20.22|21.95|19.86|22.4|20.27|21.93|19.84|0
1655297400000|2022-06-15 12:50:00|21.98|19.88|22.23|20.12|22.23|20.12|21.89|19.8|0
1655297700000|2022-06-15 12:55:00|22.25|20.13|22.22|20.1|22.41|20.28|22.16|20.05|0
1655298000000|2022-06-15 13:00:00|22.16|20.05|22.42|20.29|22.45|20.32|22.04|19.94|0
1655298300000|2022-06-15 13:05:00|22.41|20.28|22.5|20.35|22.51|20.37|22.3|20.18|0
1655298600000|2022-06-15 13:10:00|22.51|20.37|21.93|19.84|22.53|20.38|21.89|19.8|0
1655298900000|2022-06-15 13:15:00|21.95|19.86|21.84|19.76|22.15|20.04|21.83|19.75|0
1655299200000|2022-06-15 13:20:00|21.83|19.75|21.96|19.87|21.97|19.88|21.8|19.72|0
1655299500000|2022-06-15 13:25:00|21.94|19.85|21.98|19.89|22.03|19.93|21.88|19.8|0
1655299800000|2022-06-15 13:30:00|21.91|19.82|21.34|19.3|22.19|20.08|21.11|19.1|0
1655300100000|2022-06-15 13:35:00|21.29|19.26|21.33|19.3|21.76|19.68|21.08|19.07|0
1655300400000|2022-06-15 13:40:00|21.35|19.32|20.3|18.37|21.51|19.46|20.22|18.29|0
1655300700000|2022-06-15 13:45:00|20.2|18.28|20.06|18.15|20.29|18.35|19.98|18.08|0
1655301000000|2022-06-15 13:50:00|20.04|18.13|19.89|18|20.12|18.2|19.43|17.58|0
1655301300000|2022-06-15 13:55:00|19.91|18.01|19.72|17.84|19.91|18.01|19.45|17.6|0
1655301600000|2022-06-15 14:00:00|19.7|17.83|19.32|17.48|19.82|17.94|19.31|17.47|0
1655301900000|2022-06-15 14:05:00|19.4|17.56|19.44|17.59|19.47|17.62|19.22|17.39|0
1655302200000|2022-06-15 14:10:00|19.39|17.54|19.62|17.75|19.62|17.75|19.28|17.45|0
1655302500000|2022-06-15 14:15:00|19.67|17.8|19.74|17.86|19.86|17.97|19.43|17.58|0
1655302800000|2022-06-15 14:20:00|19.78|17.89|19.75|17.87|19.95|18.05|19.67|17.79|0
1655303100000|2022-06-15 14:25:00|19.72|17.84|19.72|17.84|19.91|18.01|19.65|17.78|0
1655303400000|2022-06-15 14:30:00|19.68|17.8|20.05|18.14|20.23|18.3|19.68|17.8|0
1655303700000|2022-06-15 14:35:00|20.02|18.11|20.11|18.2|20.16|18.24|19.92|18.02|0
1655304000000|2022-06-15 14:40:00|20.14|18.22|20.26|18.33|20.32|18.38|20.04|18.13|0
1655304300000|2022-06-15 14:45:00|20.32|18.38|20.3|18.37|20.49|18.54|20.25|18.32|0
1655304600000|2022-06-15 14:50:00|20.37|18.43|20.81|18.83|20.87|18.88|20.28|18.35|0
1655304900000|2022-06-15 14:55:00|20.8|18.82|19.94|18.04|20.88|18.89|19.78|17.9|0
1655305200000|2022-06-15 15:00:00|19.95|18.05|19.96|18.06|20.05|18.14|19.8|17.91|0
1655305500000|2022-06-15 15:05:00|19.94|18.04|20.14|18.22|20.17|18.25|19.85|17.96|0
1655305800000|2022-06-15 15:10:00|20.16|18.24|20.44|18.49|20.47|18.52|20.06|18.15|0
1655306100000|2022-06-15 15:15:00|20.45|18.5|20.38|18.44|20.51|18.55|20.25|18.32|0
1655306400000|2022-06-15 15:20:00|20.39|18.45|20.32|18.38|20.59|18.63|20.19|18.26|0
1655306700000|2022-06-15 15:25:00|20.3|18.37|20.46|18.51|20.58|18.62|20.28|18.34|0
1655307000000|2022-06-15 15:30:00|20.49|18.54|20.55|18.59|20.65|18.68|20.36|18.42|0
1655307300000|2022-06-15 15:35:00|20.57|18.62|21.36|19.33|21.51|19.46|20.33|18.4|0
1655307600000|2022-06-15 15:40:00|21.37|19.34|20.29|18.36|21.42|19.38|20.14|18.22|0
1655307900000|2022-06-15 15:45:00|20.28|18.35|19.87|17.98|20.34|18.4|19.83|17.94|0
1655308200000|2022-06-15 15:50:00|19.88|17.99|19.77|17.89|19.94|18.04|19.77|17.89|0
1655308500000|2022-06-15 15:55:00|19.76|17.88|19.17|17.35|19.83|17.94|19.13|17.31|0
1655308800000|2022-06-15 16:00:00|19.16|17.33|18.87|17.07|19.21|17.38|18.76|16.98|0
1655309100000|2022-06-15 16:05:00|18.85|17.06|19.03|17.21|19.12|17.3|18.85|17.06|0
1655309400000|2022-06-15 16:10:00|19.05|17.24|18.98|17.17|19.15|17.33|18.88|17.08|0
1655309700000|2022-06-15 16:15:00|18.95|17.15|19.13|17.31|19.15|17.33|18.82|17.03|0
1655310000000|2022-06-15 16:20:00|19.1|17.28|18.86|17.06|19.11|17.29|18.82|17.03|0
1655310300000|2022-06-15 16:25:00|18.87|17.07|18.92|17.12|19|17.19|18.84|17.05|0
1655310600000|2022-06-15 16:30:00|18.89|17.09|18.97|17.17|19.03|17.21|18.76|16.97|0
1655310900000|2022-06-15 16:35:00|18.99|17.18|19.14|17.32|19.16|17.33|18.93|17.13|0
1655311200000|2022-06-15 16:40:00|19.16|17.33|19.39|17.54|19.48|17.63|19.1|17.28|0
1655311500000|2022-06-15 16:45:00|19.37|17.53|19.33|17.49|19.49|17.64|19.33|17.49|0
1655311800000|2022-06-15 16:50:00|19.3|17.46|19.72|17.85|19.77|17.88|19.3|17.46|0
1655312100000|2022-06-15 16:55:00|19.74|17.86|19.53|17.67|19.81|17.92|19.26|17.42|0
1655312400000|2022-06-15 17:00:00|19.56|17.69|19.29|17.46|19.56|17.69|19.21|17.38|0
1655312700000|2022-06-15 17:05:00|19.28|17.44|19.37|17.53|19.46|17.6|19.23|17.39|0
1655313000000|2022-06-15 17:10:00|19.36|17.52|19.58|17.72|19.62|17.75|19.09|17.27|0
1655313300000|2022-06-15 17:15:00|19.57|17.7|19.58|17.71|19.74|17.86|19.54|17.68|0
1655313600000|2022-06-15 17:20:00|19.56|17.7|19.68|17.81|19.95|18.05|19.48|17.63|0
1655313900000|2022-06-15 17:25:00|19.71|17.83|19.65|17.77|19.88|17.99|19.58|17.71|0
1655314200000|2022-06-15 17:30:00|19.63|17.76|19.73|17.85|19.74|17.86|19.58|17.71|0
1655314500000|2022-06-15 17:35:00|19.71|17.83|19.64|17.77|19.83|17.95|19.63|17.76|0
1655314800000|2022-06-15 17:40:00|19.66|17.78|19.75|17.87|19.79|17.91|19.63|17.76|0
1655315100000|2022-06-15 17:45:00|19.76|17.88|20.05|18.14|20.07|18.16|19.71|17.83|0
1655315400000|2022-06-15 17:50:00|20.04|18.13|19.56|17.69|20.33|18.4|19.55|17.69|0
1655315700000|2022-06-15 17:55:00|19.6|17.73|19.19|17.36|19.61|17.74|18.95|17.15|0
1655316000000|2022-06-15 18:00:00|19.24|17.41|20.79|18.81|21.09|19.08|18.24|16.5|0
1655316300000|2022-06-15 18:05:00|20.81|18.83|20.36|18.42|21.42|19.38|19.7|17.83|0
1655316600000|2022-06-15 18:10:00|20.29|18.35|19.91|18.02|21.06|19.06|19.76|17.88|0
1655316900000|2022-06-15 18:15:00|20.02|18.11|19.33|17.49|20.26|18.33|18.98|17.18|0
1655317200000|2022-06-15 18:20:00|19.35|17.5|20.18|18.26|20.45|18.5|18.97|17.16|0
1655317500000|2022-06-15 18:25:00|20.11|18.19|20.18|18.26|20.33|18.4|19.69|17.81|0
1655317800000|2022-06-15 18:30:00|20.38|18.44|20.58|18.62|21.76|19.69|20.08|18.17|0
1655318100000|2022-06-15 18:35:00|20.5|18.54|18.71|16.93|21.29|19.26|18.2|16.46|0
1655318400000|2022-06-15 18:40:00|18.89|17.09|17.33|14.45|19.91|17.2|17.07|14.19|0
1655318700000|2022-06-15 18:45:00|17.18|14.3|19.23|15.73|19.24|15.74|16.88|13.81|0
1655319000000|2022-06-15 18:50:00|19.03|15.57|19.65|16.08|20.1|16.5|18.27|14.95|0
1655319300000|2022-06-15 18:55:00|19.58|16.02|19.38|15.86|19.83|16.23|18.46|15.1|0
1655319600000|2022-06-15 19:00:00|19.32|15.81|18.65|15.77|19.32|16.09|18.36|15.02|0
1655319900000|2022-06-15 19:05:00|18.54|15.66|18.25|15.37|18.84|15.96|18.17|15.29|0
1655320200000|2022-06-15 19:10:00|18.26|15.38|18.66|15.78|19.1|16.22|18.03|15.15|0
1655320500000|2022-06-15 19:15:00|18.71|15.83|18.55|15.67|19.11|16.23|18.51|15.63|0
1655320800000|2022-06-15 19:20:00|18.53|15.65|16.97|14.09|18.53|15.65|16.91|14.03|0
1655321100000|2022-06-15 19:25:00|16.94|14.06|16.96|14.08|17.86|14.98|16.73|13.85|0
1655321400000|2022-06-15 19:30:00|16.98|14.1|16.87|13.99|17.23|14.35|16.24|13.36|0
1655321700000|2022-06-15 19:35:00|16.91|14.03|17.89|15.01|17.98|15.1|16.79|13.91|0
1655322000000|2022-06-15 19:40:00|17.96|15.08|18.33|15.45|18.49|15.61|17.43|14.55|0
1655322300000|2022-06-15 19:45:00|18.41|15.53|18.02|15.14|18.58|15.7|18.02|15.14|0
1655322600000|2022-06-15 19:50:00|18.35|15.47|19.09|16.21|19.26|16.38|18.32|15.44|0
1655322900000|2022-06-15 19:55:00|19.06|16.18|18.94|16.06|19.07|16.19|18.63|15.75|0
1655323200000|2022-06-15 20:00:00|18.75|15.87|18.84|15.96|18.89|16.01|18.73|15.85|0
1655323500000|2022-06-15 20:05:00|18.86|15.98|18.48|15.6|18.86|15.98|18.45|15.57|0
1655323800000|2022-06-15 20:10:00|18.5|15.62|18.84|15.96|18.84|15.96|18.46|15.58|0
1655324100000|2022-06-15 20:15:00|18.82|15.94|19.14|15.78|19.16|15.94|18.82|15.59|0
1655324400000|2022-06-15 20:20:00|19.15|15.79|19.38|16.02|19.48|16.12|19.01|15.65|0
1655324700000|2022-06-15 20:25:00|19.35|15.99|19.33|15.97|19.37|16.01|19.3|15.94|0
1655325000000|2022-06-15 20:30:00|19.32|15.96|19.12|15.76|19.33|15.97|19.1|15.74|0
1655325300000|2022-06-15 20:35:00|19.13|15.77|19|15.64|19.13|15.77|18.94|15.58|0
1655325600000|2022-06-15 20:40:00|19.02|15.66|18.92|15.56|19.07|15.71|18.92|15.56|0
1655325900000|2022-06-15 20:45:00|18.95|15.59|18.9|15.54|19.07|15.71|18.9|15.54|0
1655326200000|2022-06-15 20:50:00|18.91|15.55|18.15|16.35|18.98|16.4|18.13|15.53|0
1655326500000|2022-06-15 20:55:00|18.14|16.34|18.31|16.51|18.33|16.53|18.13|16.33|0
1655326800000|2022-06-15 21:00:00|18.27|16.47|18.28|16.48|18.32|16.52|18.27|16.47|0
1655327100000|2022-06-15 21:05:00|18.27|16.47|18.25|16.45|18.27|16.47|18.24|16.44|0
1655327400000|2022-06-15 21:10:00|18.26|16.46|18.25|16.45|18.27|16.47|18.24|16.44|0
1655327700000|2022-06-15 21:15:00|18.26|16.46|18.23|16.43|18.26|16.46|18.22|16.42|0
1655328000000|2022-06-15 21:20:00|18.22|16.42|18.23|16.43|18.24|16.44|18.2|16.4|0
1655328300000|2022-06-15 21:25:00|18.24|16.44|18.17|16.37|18.24|16.44|18.17|16.37|0
1655328600000|2022-06-15 21:30:00|18.18|16.38|18.17|16.37|18.18|16.38|18.17|16.37|0
1655328900000|2022-06-15 21:35:00|18.16|16.36|18.12|16.32|18.16|16.36|18.11|16.31|0
1655329200000|2022-06-15 21:40:00|18.11|16.31|18.08|16.28|18.12|16.32|18.07|16.27|0
1655329500000|2022-06-15 21:45:00|18.1|16.3|18.03|16.23|18.1|16.3|18.03|16.23|0
1655329800000|2022-06-15 21:50:00|18.04|16.24|18.07|16.27|18.07|16.27|18.03|16.23|0
1655330100000|2022-06-15 21:55:00|18.06|16.26|18.04|16.24|18.06|16.26|18.04|16.24|0
1655330400000|2022-06-15 22:00:00|17.81|16.01|17.9|16.1|18|16.2|17.81|16.01|0
1655330700000|2022-06-15 22:05:00|17.91|16.11|17.82|16.02|17.93|16.13|17.82|16.02|0
1655331000000|2022-06-15 22:10:00|17.84|16.04|17.61|15.81|17.84|16.04|17.59|15.79|0
1655331300000|2022-06-15 22:15:00|17.6|15.8|17.54|15.74|17.61|15.81|17.41|15.61|0
1655331600000|2022-06-15 22:20:00|17.53|15.73|17.64|15.84|17.67|15.87|17.52|15.72|0
1655331900000|2022-06-15 22:25:00|17.63|15.83|17.59|15.79|17.7|15.9|17.58|15.78|0
1655332200000|2022-06-15 22:30:00|17.58|15.78|17.61|15.81|17.69|15.89|17.53|15.73|0
1655332500000|2022-06-15 22:35:00|17.62|15.82|17.64|15.84|17.68|15.88|17.6|15.8|0
1655332800000|2022-06-15 22:40:00|17.66|15.86|17.71|15.91|17.77|15.97|17.65|15.85|0
1655333100000|2022-06-15 22:45:00|17.69|15.89|17.73|15.93|17.75|15.95|17.69|15.89|0
1655333400000|2022-06-15 22:50:00|17.72|15.92|17.79|15.99|17.8|16|17.69|15.89|0
1655333700000|2022-06-15 22:55:00|17.8|16|17.63|15.83|17.8|16|17.61|15.81|0
1655334000000|2022-06-15 23:00:00|17.62|15.82|17.73|15.93|17.74|15.94|17.61|15.81|0
1655334300000|2022-06-15 23:05:00|17.74|15.94|17.72|15.92|17.75|15.95|17.69|15.89|0
1655334600000|2022-06-15 23:10:00|17.71|15.91|17.73|15.93|17.76|15.96|17.69|15.89|0
1655334900000|2022-06-15 23:15:00|17.75|15.95|17.76|15.96|17.79|15.99|17.74|15.94|0
1655335200000|2022-06-15 23:20:00|17.74|15.94|17.77|15.97|17.77|15.97|17.72|15.92|0
1655335500000|2022-06-15 23:25:00|17.78|15.98|17.69|15.89|17.78|15.98|17.68|15.88|0
1655335800000|2022-06-15 23:30:00|17.68|15.88|17.68|15.88|17.72|15.92|17.68|15.88|0
1655336100000|2022-06-15 23:35:00|17.64|15.84|17.5|15.7|17.64|15.84|17.5|15.7|0
1655336400000|2022-06-15 23:40:00|17.51|15.71|17.33|15.53|17.54|15.74|17.33|15.53|0
1655336700000|2022-06-15 23:45:00|17.34|15.54|17.31|15.51|17.36|15.56|17.26|15.46|0
1655337000000|2022-06-15 23:50:00|17.3|15.5|17.25|15.45|17.31|15.51|17.2|15.4|0
1655337300000|2022-06-15 23:55:00|17.24|15.44|17.15|15.35|17.25|15.45|17.15|15.35|0
1655337600000|2022-06-16 00:00:00|17.21|15.41|17.13|15.33|17.33|15.53|17.13|15.33|0
1655337900000|2022-06-16 00:05:00|17.14|15.34|17.2|15.4|17.32|15.52|17.13|15.33|0
1655338200000|2022-06-16 00:10:00|17.21|15.41|17.12|15.32|17.27|15.47|17.12|15.32|0
1655338500000|2022-06-16 00:15:00|17.13|15.33|17.11|15.31|17.24|15.44|17.11|15.31|0
1655338800000|2022-06-16 00:20:00|17.12|15.32|17.04|15.24|17.18|15.38|16.99|15.19|0
1655339100000|2022-06-16 00:25:00|17.05|15.25|17|15.2|17.06|15.26|16.95|15.15|0
1655339400000|2022-06-16 00:30:00|16.99|15.19|16.99|15.19|17|15.2|16.9|15.1|0
1655339700000|2022-06-16 00:35:00|17|15.2|17.01|15.21|17.02|15.22|16.93|15.13|0
1655340000000|2022-06-16 00:40:00|17|15.2|17.04|15.24|17.05|15.25|16.99|15.19|0
1655340300000|2022-06-16 00:45:00|17.03|15.23|17.04|15.24|17.04|15.24|17.02|15.22|0
1655340600000|2022-06-16 00:50:00|17.03|15.23|16.98|15.18|17.04|15.24|16.98|15.18|0
1655340900000|2022-06-16 00:55:00|17|15.2|17.03|15.23|17.04|15.24|16.98|15.18|0
1655341200000|2022-06-16 01:00:00|17.04|15.24|16.99|15.19|17.04|15.24|16.98|15.18|0
1655341500000|2022-06-16 01:05:00|16.98|15.18|16.83|15.03|17|15.2|16.79|14.99|0
1655341800000|2022-06-16 01:10:00|16.82|15.02|16.59|14.79|16.82|15.02|16.59|14.79|0
1655342100000|2022-06-16 01:15:00|16.6|14.8|16.66|14.86|16.74|14.94|16.6|14.8|0
1655342400000|2022-06-16 01:20:00|16.67|14.87|16.81|15.01|16.83|15.03|16.67|14.87|0
1655342700000|2022-06-16 01:25:00|16.82|15.02|16.87|15.07|16.87|15.07|16.78|14.98|0
1655343000000|2022-06-16 01:30:00|16.86|15.06|17.02|15.22|17.03|15.23|16.86|15.06|0
1655343300000|2022-06-16 01:35:00|17.01|15.21|17.14|15.34|17.15|15.35|16.94|15.14|0
1655343600000|2022-06-16 01:40:00|17.15|15.35|17.44|15.64|17.44|15.64|17.15|15.35|0
1655343900000|2022-06-16 01:45:00|17.43|15.63|17.42|15.62|17.54|15.74|17.37|15.57|0
1655344200000|2022-06-16 01:50:00|17.44|15.64|17.4|15.6|17.48|15.68|17.38|15.58|0
1655344500000|2022-06-16 01:55:00|17.39|15.59|17.45|15.65|17.51|15.71|17.35|15.55|0
1655344800000|2022-06-16 02:00:00|17.46|15.66|17.34|15.54|17.46|15.66|17.33|15.53|0
1655345100000|2022-06-16 02:05:00|17.33|15.53|17.6|15.8|17.6|15.8|17.33|15.53|0
1655345400000|2022-06-16 02:10:00|17.58|15.78|17.59|15.79|17.68|15.88|17.54|15.74|0
1655345700000|2022-06-16 02:15:00|17.57|15.77|17.62|15.82|17.63|15.83|17.46|15.66|0
1655346000000|2022-06-16 02:20:00|17.63|15.83|17.64|15.84|17.64|15.84|17.51|15.71|0
1655346300000|2022-06-16 02:25:00|17.63|15.83|17.71|15.91|17.76|15.96|17.57|15.77|0
1655346600000|2022-06-16 02:30:00|17.7|15.9|17.58|15.78|17.72|15.92|17.56|15.76|0
1655346900000|2022-06-16 02:35:00|17.6|15.8|17.53|15.73|17.61|15.81|17.51|15.71|0
1655347200000|2022-06-16 02:40:00|17.51|15.71|17.4|15.6|17.57|15.77|17.39|15.59|0
1655347500000|2022-06-16 02:45:00|17.39|15.59|17.39|15.59|17.41|15.61|17.31|15.51|0
1655347800000|2022-06-16 02:50:00|17.4|15.6|17.42|15.62|17.43|15.63|17.32|15.52|0
1655348100000|2022-06-16 02:55:00|17.41|15.61|17.39|15.59|17.45|15.65|17.39|15.59|0
1655348400000|2022-06-16 03:00:00|17.37|15.57|17.35|15.55|17.41|15.61|17.34|15.54|0
1655348700000|2022-06-16 03:05:00|17.36|15.56|17.28|15.48|17.37|15.57|17.28|15.48|0
1655349000000|2022-06-16 03:10:00|17.29|15.49|17.18|15.38|17.3|15.5|17.18|15.38|0
1655349300000|2022-06-16 03:15:00|17.14|15.34|17.17|15.37|17.22|15.42|17.13|15.33|0
1655349600000|2022-06-16 03:20:00|17.18|15.38|17.06|15.26|17.18|15.38|17.06|15.26|0
1655349900000|2022-06-16 03:25:00|17.07|15.27|17.08|15.28|17.12|15.32|17.03|15.23|0
1655350200000|2022-06-16 03:30:00|17.09|15.29|17.14|15.34|17.16|15.36|17.05|15.25|0
1655350500000|2022-06-16 03:35:00|17.16|15.36|17.44|15.64|17.44|15.64|17.16|15.36|0
1655350800000|2022-06-16 03:40:00|17.43|15.63|17.5|15.7|17.57|15.77|17.42|15.62|0
1655351100000|2022-06-16 03:45:00|17.51|15.71|17.57|15.77|17.59|15.79|17.43|15.63|0
1655351400000|2022-06-16 03:50:00|17.56|15.76|17.67|15.87|17.69|15.89|17.49|15.69|0
1655351700000|2022-06-16 03:55:00|17.68|15.88|17.61|15.81|17.7|15.9|17.6|15.8|0
1655352000000|2022-06-16 04:00:00|17.62|15.82|17.81|16.01|17.81|16.01|17.51|15.71|0
1655352300000|2022-06-16 04:05:00|17.83|16.03|17.76|15.96|17.83|16.03|17.71|15.91|0
1655352600000|2022-06-16 04:10:00|17.75|15.95|17.73|15.93|17.88|16.08|17.72|15.92|0
1655352900000|2022-06-16 04:15:00|17.72|15.92|17.87|16.07|17.88|16.08|17.72|15.92|0
1655353200000|2022-06-16 04:20:00|17.88|16.08|17.98|16.18|17.98|16.18|17.73|15.93|0
1655353500000|2022-06-16 04:25:00|17.97|16.17|17.89|16.09|17.98|16.18|17.81|16.01|0
1655353800000|2022-06-16 04:30:00|17.88|16.08|17.72|15.92|17.9|16.1|17.71|15.91|0
1655354100000|2022-06-16 04:35:00|17.73|15.93|17.73|15.93|17.79|15.99|17.72|15.92|0
1655354400000|2022-06-16 04:40:00|17.72|15.92|17.97|16.17|17.99|16.19|17.72|15.92|0
1655354700000|2022-06-16 04:45:00|17.96|16.16|17.93|16.13|17.99|16.19|17.91|16.11|0
1655355000000|2022-06-16 04:50:00|17.92|16.12|17.98|16.18|18|16.2|17.92|16.12|0
1655355300000|2022-06-16 04:55:00|17.97|16.17|18.09|16.29|18.09|16.29|17.89|16.09|0
1655355600000|2022-06-16 05:00:00|18.07|16.27|18.19|16.39|18.23|16.43|18.01|16.21|0
1655355900000|2022-06-16 05:05:00|18.18|16.38|18.3|16.5|18.34|16.54|18.17|16.37|0
1655356200000|2022-06-16 05:10:00|18.31|16.51|18.51|16.71|18.58|16.78|18.28|16.48|0
1655356500000|2022-06-16 05:15:00|18.5|16.7|18.45|16.65|18.55|16.75|18.39|16.59|0
1655356800000|2022-06-16 05:20:00|18.46|16.66|18.47|16.67|18.51|16.71|18.34|16.54|0
1655357100000|2022-06-16 05:25:00|18.44|16.64|18.41|16.61|18.47|16.67|18.26|16.46|0
1655357400000|2022-06-16 05:30:00|18.4|16.6|18.65|16.85|18.65|16.85|18.33|16.53|0
1655357700000|2022-06-16 05:35:00|18.64|16.84|18.69|16.89|18.79|16.99|18.62|16.82|0
1655358000000|2022-06-16 05:40:00|18.7|16.9|18.67|16.87|18.74|16.94|18.56|16.76|0
1655358300000|2022-06-16 05:45:00|18.66|16.86|18.75|16.95|18.86|17.06|18.66|16.86|0
1655358600000|2022-06-16 05:50:00|18.77|16.97|19.08|17.27|19.08|17.27|18.75|16.95|0
1655358900000|2022-06-16 05:55:00|19.07|17.25|19.12|17.3|19.12|17.3|19.03|17.22|0
1655359200000|2022-06-16 06:00:00|19.04|17.23|19.03|17.22|19.07|17.25|18.76|16.96|0
1655359500000|2022-06-16 06:05:00|19.01|17.2|19.03|17.21|19.2|17.37|19|17.19|0
1655359800000|2022-06-16 06:10:00|19.07|17.25|19.11|17.29|19.16|17.33|19|17.19|0
1655360100000|2022-06-16 06:15:00|19.1|17.28|19.24|17.41|19.26|17.42|19|17.19|0
1655360400000|2022-06-16 06:20:00|19.26|17.42|19.26|17.43|19.32|17.48|19.14|17.32|0
1655360700000|2022-06-16 06:25:00|19.22|17.39|19.32|17.48|19.33|17.49|18.75|16.95|0
1655361000000|2022-06-16 06:30:00|19.33|17.49|19.85|17.96|20.07|18.16|19.32|17.48|0
1655361300000|2022-06-16 06:35:00|19.9|18|20.09|18.17|20.12|18.21|19.86|17.97|0
1655361600000|2022-06-16 06:40:00|20.1|18.19|20.16|18.24|20.47|18.52|20.1|18.19|0
1655361900000|2022-06-16 06:45:00|20.14|18.22|19.96|18.06|20.17|18.25|19.89|17.99|0
1655362200000|2022-06-16 06:50:00|20.01|18.11|19.93|18.03|20.15|18.23|19.42|17.57|0
1655362500000|2022-06-16 06:55:00|19.88|17.98|19.92|18.02|20.02|18.12|19.81|17.93|0
1655362800000|2022-06-16 07:00:00|19.93|18.03|20.54|17.18|20.73|18.18|19.93|17.09|0
1655363100000|2022-06-16 07:05:00|20.35|17.47|20.49|17.61|20.52|17.64|20.27|17.39|0
1655363400000|2022-06-16 07:10:00|20.45|17.57|20.52|17.64|20.82|17.94|20.43|17.55|0
1655363700000|2022-06-16 07:15:00|20.54|17.66|21|18.12|21.25|18.37|20.44|17.56|0
1655364000000|2022-06-16 07:20:00|20.98|18.1|21.62|18.74|21.62|18.74|20.98|18.1|0
1655364300000|2022-06-16 07:25:00|21.6|18.72|21.63|18.75|22.06|19.18|20.83|17.95|0
1655364600000|2022-06-16 07:30:00|21.66|18.78|22.58|19.7|22.9|20.02|21.66|18.78|0
1655364900000|2022-06-16 07:35:00|22.52|19.64|23.11|20.23|23.4|20.52|22.45|19.57|0
1655365200000|2022-06-16 07:40:00|23.07|20.19|22.89|20.01|23.47|20.59|22.88|20|0
1655365500000|2022-06-16 07:45:00|22.92|20.04|22.98|20.1|23.14|20.26|22.67|19.79|0
1655365800000|2022-06-16 07:50:00|22.96|20.08|23.05|20.17|23.55|20.67|22.96|20.08|0
1655366100000|2022-06-16 07:55:00|23.07|20.19|22.95|20.07|23.28|20.4|22.74|19.86|0
1655366400000|2022-06-16 08:00:00|22.99|20.11|22.44|19.56|23.14|20.26|22.39|19.51|0
1655366700000|2022-06-16 08:05:00|22.42|19.54|22.39|19.51|22.68|19.8|22.14|19.26|0
1655367000000|2022-06-16 08:10:00|22.4|19.52|22.41|19.53|22.6|19.72|22.34|19.46|0
1655367300000|2022-06-16 08:15:00|22.43|19.55|22.5|19.62|22.5|19.62|22.21|19.33|0
1655367600000|2022-06-16 08:20:00|22.49|19.61|22.53|19.65|22.78|19.9|22.38|19.5|0
1655367900000|2022-06-16 08:25:00|22.51|19.63|22.15|19.27|22.63|19.75|22.03|19.15|0
1655368200000|2022-06-16 08:30:00|22.16|19.28|22.59|19.71|22.59|19.71|22.14|19.26|0
1655368500000|2022-06-16 08:35:00|22.63|19.75|22.33|19.45|22.69|19.81|22.27|19.39|0
1655368800000|2022-06-16 08:40:00|22.27|19.39|22.71|19.83|22.76|19.88|22.25|19.37|0
1655369100000|2022-06-16 08:45:00|22.7|19.82|22.47|19.59|22.7|19.82|22.45|19.57|0
1655369400000|2022-06-16 08:50:00|22.49|19.61|22.92|20.04|23.1|20.22|22.49|19.61|0
1655369700000|2022-06-16 08:55:00|22.91|20.03|23.34|20.46|23.35|20.47|22.9|20.02|0
1655370000000|2022-06-16 09:00:00|23.35|20.47|23.32|20.44|23.73|20.85|22.67|19.79|0
1655370300000|2022-06-16 09:05:00|23.33|20.45|24.76|21.88|24.93|22.05|23.33|20.45|0
1655370600000|2022-06-16 09:10:00|24.78|21.9|24.45|21.57|24.83|21.95|24.41|21.53|0
1655370900000|2022-06-16 09:15:00|24.46|21.58|24.48|21.6|24.53|21.65|24.17|21.29|0
1655371200000|2022-06-16 09:20:00|24.47|21.59|24.41|21.53|24.97|22.09|24.38|21.5|0
1655371500000|2022-06-16 09:25:00|24.44|21.56|24.19|21.31|24.48|21.6|24.15|21.27|0
1655371800000|2022-06-16 09:30:00|24.23|21.35|24.3|21.42|24.52|21.64|24.16|21.28|0
1655372100000|2022-06-16 09:35:00|24.29|21.41|24.31|21.43|24.35|21.47|24.17|21.29|0
1655372400000|2022-06-16 09:40:00|24.29|21.41|24.26|21.38|24.53|21.65|24.09|21.21|0
1655372700000|2022-06-16 09:45:00|24.3|21.42|24.04|21.16|24.37|21.49|24.04|21.16|0
1655373000000|2022-06-16 09:50:00|24.02|21.14|23.97|21.09|24.25|21.37|23.96|21.08|0
1655373300000|2022-06-16 09:55:00|23.96|21.08|23.8|20.92|24.08|21.2|23.72|20.84|0
1655373600000|2022-06-16 10:00:00|23.79|20.91|23.52|20.64|24.08|21.2|23.49|20.61|0
1655373900000|2022-06-16 10:05:00|23.55|20.67|23.55|20.67|23.63|20.75|23.46|20.58|0
1655374200000|2022-06-16 10:10:00|23.54|20.66|23.64|20.76|23.66|20.78|23.34|20.46|0
1655374500000|2022-06-16 10:15:00|23.61|20.73|23.49|20.61|23.73|20.85|23.49|20.61|0
1655374800000|2022-06-16 10:20:00|23.56|20.68|24|21.12|24.06|21.18|23.56|20.68|0
1655375100000|2022-06-16 10:25:00|23.99|21.11|24.12|21.24|24.13|21.25|23.96|21.08|0
1655375400000|2022-06-16 10:30:00|24.13|21.25|24.25|21.37|24.29|21.41|24.01|21.13|0
1655375700000|2022-06-16 10:35:00|24.26|21.38|24.31|21.43|24.38|21.5|24.19|21.31|0
1655376000000|2022-06-16 10:40:00|24.32|21.44|24.28|21.4|24.38|21.5|24.27|21.39|0
1655376300000|2022-06-16 10:45:00|24.29|21.41|24.12|21.24|24.41|21.53|24.09|21.21|0
1655376600000|2022-06-16 10:50:00|24.14|21.26|24.29|21.41|24.47|21.59|24.04|21.16|0
1655376900000|2022-06-16 10:55:00|24.28|21.4|24.32|21.44|24.43|21.55|23.95|21.07|0
1655377200000|2022-06-16 11:00:00|24.29|21.41|23.86|20.98|24.29|21.41|23.77|20.89|0
1655377500000|2022-06-16 11:05:00|23.85|20.97|23.85|20.97|23.95|21.07|23.61|20.73|0
1655377800000|2022-06-16 11:10:00|23.84|20.96|24.25|21.37|24.28|21.4|23.78|20.9|0
1655378100000|2022-06-16 11:15:00|24.23|21.35|24.4|21.52|24.55|21.67|24.23|21.35|0
1655378400000|2022-06-16 11:20:00|24.39|21.51|24.36|21.48|24.56|21.68|24.26|21.38|0
1655378700000|2022-06-16 11:25:00|24.34|21.46|23.93|21.05|24.39|21.51|23.8|20.92|0
1655379000000|2022-06-16 11:30:00|24|21.12|23.92|21.04|24.3|21.42|23.89|21.01|0
1655379300000|2022-06-16 11:35:00|23.96|21.08|24.28|21.4|24.51|21.63|23.82|20.94|0
1655379600000|2022-06-16 11:40:00|24.31|21.43|24.51|21.63|24.63|21.75|24.24|21.36|0
1655379900000|2022-06-16 11:45:00|24.56|21.68|24.87|21.99|24.91|22.03|24.56|21.68|0
1655380200000|2022-06-16 11:50:00|24.81|21.93|24.67|21.79|24.92|22.04|24.65|21.77|0
1655380500000|2022-06-16 11:55:00|24.68|21.8|24.32|21.44|24.76|21.88|24.24|21.36|0
1655380800000|2022-06-16 12:00:00|24.34|21.46|23.84|20.96|24.44|21.56|23.69|20.81|0
1655381100000|2022-06-16 12:05:00|23.81|20.93|23.56|20.68|23.85|20.97|23.49|20.61|0
1655381400000|2022-06-16 12:10:00|23.58|20.7|23.44|20.56|23.62|20.74|23.32|20.44|0
1655381700000|2022-06-16 12:15:00|23.45|20.57|23.85|20.97|23.85|20.97|23.32|20.44|0
1655382000000|2022-06-16 12:20:00|23.82|20.94|23.35|20.47|23.82|20.94|23.3|20.42|0
1655382300000|2022-06-16 12:25:00|23.36|20.48|23.52|20.64|23.59|20.71|23.21|20.33|0
1655382600000|2022-06-16 12:30:00|23.53|20.65|23.37|20.49|23.67|20.79|23.21|20.33|0
1655382900000|2022-06-16 12:35:00|23.34|20.46|23.07|20.19|23.48|20.6|22.9|20.02|0
1655383200000|2022-06-16 12:40:00|23.09|20.21|23.43|20.55|23.52|20.64|23.07|20.19|0
1655383500000|2022-06-16 12:45:00|23.44|20.56|23.68|20.8|23.75|20.87|23.32|20.44|0
1655383800000|2022-06-16 12:50:00|23.67|20.79|23.68|20.8|23.75|20.87|23.52|20.64|0
1655384100000|2022-06-16 12:55:00|23.67|20.79|23.89|21.01|23.98|21.1|23.58|20.7|0
1655384400000|2022-06-16 13:00:00|23.9|21.02|23.78|20.9|24.07|21.4|23.54|20.66|0
1655384700000|2022-06-16 13:05:00|23.79|20.91|23.92|21.04|24.07|21.19|23.74|20.86|0
1655385000000|2022-06-16 13:10:00|23.94|21.06|23.98|21.1|24.1|21.22|23.89|21.01|0
1655385300000|2022-06-16 13:15:00|24|21.12|24.13|21.25|24.16|21.28|23.96|21.08|0
1655385600000|2022-06-16 13:20:00|24.15|21.27|24.33|21.45|24.35|21.47|24.09|21.21|0
1655385900000|2022-06-16 13:25:00|24.36|21.48|24.41|21.53|24.47|21.59|24.19|21.31|0
1655386200000|2022-06-16 13:30:00|24.39|21.51|25.01|22.13|25.08|22.2|24.16|21.28|0
1655386500000|2022-06-16 13:35:00|25.04|22.16|25.51|22.63|25.84|22.96|24.72|21.84|0
1655386800000|2022-06-16 13:40:00|25.53|22.65|25.76|22.88|25.99|23.11|25.28|22.4|0
1655387100000|2022-06-16 13:45:00|25.79|22.91|25.04|22.16|25.86|22.98|24.72|21.84|0
1655387400000|2022-06-16 13:50:00|25.09|22.21|23.08|20.2|25.7|22.82|22.99|20.11|0
1655387700000|2022-06-16 13:55:00|23.61|20.73|23.94|21.06|24.13|21.25|23.52|20.64|0
1655388000000|2022-06-16 14:00:00|24.02|21.14|24.37|21.49|24.43|21.55|23.77|20.89|0
1655388300000|2022-06-16 14:05:00|24.42|21.54|24.41|21.53|24.8|21.92|24.37|21.49|0
1655388600000|2022-06-16 14:10:00|24.45|21.57|26|23.12|26.1|23.22|24.45|21.57|0
1655388900000|2022-06-16 14:15:00|26.05|23.17|25.91|23.03|26.06|23.18|25.45|22.57|0
1655389200000|2022-06-16 14:20:00|26.01|23.13|25.23|22.35|26.01|23.13|25.07|22.19|0
1655389500000|2022-06-16 14:25:00|25.22|22.34|25.05|22.17|25.3|22.42|24.99|22.11|0
1655389800000|2022-06-16 14:30:00|25.12|22.24|25.28|22.4|25.51|22.63|25.02|22.14|0
1655390100000|2022-06-16 14:35:00|25.33|22.45|25.89|23.01|25.9|23.02|25.29|22.41|0
1655390400000|2022-06-16 14:40:00|25.9|23.02|26.56|23.68|26.56|23.68|25.8|22.92|0
1655390700000|2022-06-16 14:45:00|26.54|23.66|26.94|24.06|26.94|24.06|26.41|23.53|0
1655391000000|2022-06-16 14:50:00|26.92|24.04|26.85|23.97|27.25|24.37|26.78|23.9|0
1655391300000|2022-06-16 14:55:00|26.83|23.95|27.95|25.07|27.95|25.07|26.73|23.85|0
1655391600000|2022-06-16 15:00:00|27.97|25.09|27.39|24.51|27.99|25.11|27.28|24.4|0
1655391900000|2022-06-16 15:05:00|27.44|24.56|27.42|24.54|27.84|24.96|27.4|24.52|0
1655392200000|2022-06-16 15:10:00|27.45|24.57|26.71|23.83|27.54|24.66|26.71|23.83|0
1655392500000|2022-06-16 15:15:00|26.81|23.93|26.65|23.77|26.95|24.07|26.46|23.58|0
1655392800000|2022-06-16 15:20:00|26.61|23.73|27.89|25.01|28.23|25.35|26.59|23.71|0
1655393100000|2022-06-16 15:25:00|27.91|25.03|27.63|24.75|27.96|25.08|27.16|24.28|0
1655393400000|2022-06-16 15:30:00|27.61|24.73|27.99|25.11|28.01|25.13|27.52|24.64|0
1655393700000|2022-06-16 15:35:00|28.05|25.17|27.24|24.36|28.15|25.27|27.19|24.31|0
1655394000000|2022-06-16 15:40:00|27.22|24.34|27.86|24.98|28.09|25.21|27.18|24.3|0
1655394300000|2022-06-16 15:45:00|27.91|25.03|27.84|24.96|28.06|25.18|27.83|24.95|0
1655394600000|2022-06-16 15:50:00|27.77|24.89|28.02|25.14|28.17|25.29|27.61|24.73|0
1655394900000|2022-06-16 15:55:00|28|25.12|27.32|24.44|28.03|25.15|27.32|24.44|0
1655395200000|2022-06-16 16:00:00|27.33|24.45|27.73|24.85|27.93|25.05|27.23|24.35|0
1655395500000|2022-06-16 16:05:00|27.77|24.89|28.24|25.36|28.24|25.36|27.63|24.75|0
1655395800000|2022-06-16 16:10:00|28.26|25.38|28.37|25.49|28.4|25.52|27.89|25.01|0
1655396100000|2022-06-16 16:15:00|28.38|25.5|28.18|25.3|28.38|25.5|27.85|24.97|0
1655396400000|2022-06-16 16:20:00|28.2|25.32|28.09|25.21|28.36|25.48|27.94|25.06|0
1655396700000|2022-06-16 16:25:00|28.11|25.23|27.46|24.58|28.22|25.34|27.37|24.49|0
1655397000000|2022-06-16 16:30:00|27.44|24.56|27.61|24.73|27.99|25.11|27.32|24.44|0
1655397300000|2022-06-16 16:35:00|27.63|24.75|27.85|24.97|28.14|25.26|27.63|24.75|0
1655397600000|2022-06-16 16:40:00|27.82|24.94|27.47|24.59|28|25.12|27.26|24.38|0
1655397900000|2022-06-16 16:45:00|27.44|24.56|27.26|24.38|27.67|24.79|27.12|24.24|0
1655398200000|2022-06-16 16:50:00|27.24|24.36|27.47|24.59|27.61|24.73|27.14|24.26|0
1655398500000|2022-06-16 16:55:00|27.45|24.57|27.53|24.65|27.83|24.95|27.45|24.57|0
1655398800000|2022-06-16 17:00:00|27.43|24.55|27.55|24.67|27.67|24.79|27.03|24.15|0
1655399100000|2022-06-16 17:05:00|27.52|24.64|26.92|24.04|27.67|24.79|26.69|23.81|0
1655399400000|2022-06-16 17:10:00|26.93|24.05|27.1|24.22|27.29|24.41|26.88|24|0
1655399700000|2022-06-16 17:15:00|27.11|24.23|27.3|24.42|27.3|24.42|26.93|24.05|0
1655400000000|2022-06-16 17:20:00|27.28|24.4|27.73|24.85|27.77|24.89|27.25|24.37|0
1655400300000|2022-06-16 17:25:00|27.72|24.84|26.85|23.97|27.84|24.96|26.55|23.67|0
1655400600000|2022-06-16 17:30:00|27.09|24.21|26.87|23.99|27.35|24.47|26.68|23.8|0
1655400900000|2022-06-16 17:35:00|26.85|23.97|27.04|24.16|27.38|24.5|26.82|23.94|0
1655401200000|2022-06-16 17:40:00|27.05|24.17|27.78|24.9|27.78|24.9|26.97|24.09|0
1655401500000|2022-06-16 17:45:00|27.81|24.93|27.78|24.9|28.11|25.23|27.72|24.84|0
1655401800000|2022-06-16 17:50:00|27.71|24.83|28|25.12|28.09|25.21|27.71|24.83|0
1655402100000|2022-06-16 17:55:00|27.99|25.11|27.16|24.28|28.31|25.43|26.83|23.95|0
1655402400000|2022-06-16 18:00:00|27.23|24.35|27.02|24.14|27.25|24.37|26.85|23.97|0
1655402700000|2022-06-16 18:05:00|27|24.12|27.34|24.46|27.51|24.63|26.93|24.05|0
1655403000000|2022-06-16 18:10:00|27.37|24.49|27.12|24.24|27.39|24.51|27.07|24.19|0
1655403300000|2022-06-16 18:15:00|27.14|24.26|27.17|24.29|27.38|24.5|27.12|24.24|0
1655403600000|2022-06-16 18:20:00|27.14|24.26|27.52|24.64|27.6|24.72|27.09|24.21|0
1655403900000|2022-06-16 18:25:00|27.51|24.63|27.65|24.77|27.65|24.77|27.38|24.5|0
1655404200000|2022-06-16 18:30:00|27.7|24.82|27.59|24.71|27.75|24.87|27.31|24.43|0
1655404500000|2022-06-16 18:35:00|27.57|24.69|27.46|24.58|27.75|24.87|27.32|24.44|0
1655404800000|2022-06-16 18:40:00|27.45|24.57|27.3|24.42|27.45|24.57|26.85|23.97|0
1655405100000|2022-06-16 18:45:00|27.34|24.46|28.3|25.42|28.3|25.42|27.13|24.25|0
1655405400000|2022-06-16 18:50:00|28.29|25.41|28.4|25.52|28.45|25.57|28.03|25.15|0
1655405700000|2022-06-16 18:55:00|28.38|25.5|29.5|26.62|29.88|27|27.69|24.81|0
1655406000000|2022-06-16 19:00:00|29.52|26.64|28.67|25.79|29.61|26.73|28.4|25.52|0
1655406300000|2022-06-16 19:05:00|28.8|25.92|28.08|25.2|29.11|26.23|28.08|25.2|0
1655406600000|2022-06-16 19:10:00|28.1|25.22|28.4|25.52|28.69|25.81|27.65|24.77|0
1655406900000|2022-06-16 19:15:00|28.54|25.66|28.18|25.3|28.9|26.02|28.18|25.3|0
1655407200000|2022-06-16 19:20:00|28.17|25.29|28.18|25.3|28.3|25.42|27.84|24.96|0
1655407500000|2022-06-16 19:25:00|28.21|25.33|27.93|25.05|28.34|25.46|27.58|24.7|0
1655407800000|2022-06-16 19:30:00|27.96|25.08|28.91|26.03|29.01|26.13|27.86|24.98|0
1655408100000|2022-06-16 19:35:00|29.02|26.14|28.26|25.38|29.04|26.16|28.08|25.2|0
1655408400000|2022-06-16 19:40:00|28.25|25.37|28.51|25.63|28.51|25.63|27.62|24.74|0
1655408700000|2022-06-16 19:45:00|28.53|25.65|29.06|26.18|29.24|26.36|28.35|25.47|0
1655409000000|2022-06-16 19:50:00|28.99|26.11|28.64|25.76|29.04|26.16|28.4|25.52|0
1655409300000|2022-06-16 19:55:00|28.54|25.66|27.41|24.53|28.71|25.83|27.41|24.53|0
1655409600000|2022-06-16 20:00:00|27.69|24.81|27.78|24.9|27.86|24.98|27.39|24.51|0
1655409900000|2022-06-16 20:05:00|27.81|24.93|28|25.12|28|25.12|27.32|24.44|0
1655410200000|2022-06-16 20:10:00|28.04|25.16|27.18|24.3|28.04|25.16|27.18|24.3|0
1655410500000|2022-06-16 20:15:00|27.51|24.15|27.99|24.63|28.03|24.67|27.49|24.13|0
1655410800000|2022-06-16 20:20:00|27.95|24.59|27.87|24.51|28.05|24.69|27.87|24.51|0
1655411100000|2022-06-16 20:25:00|27.88|24.52|27.68|24.32|28.01|24.65|27.68|24.32|0
1655411400000|2022-06-16 20:30:00|27.67|24.31|27.76|24.4|27.76|24.4|27.57|24.21|0
1655411700000|2022-06-16 20:35:00|27.77|24.41|27.81|24.45|27.82|24.46|27.7|24.34|0
1655412000000|2022-06-16 20:40:00|27.8|24.44|27.8|24.44|27.84|24.48|27.75|24.39|0
1655412300000|2022-06-16 20:45:00|27.78|24.42|27.4|24.04|27.78|24.42|27.4|24.04|0
1655412600000|2022-06-16 20:50:00|27.43|24.07|27.26|23.9|27.44|24.08|27.21|23.85|0
1655412900000|2022-06-16 20:55:00|27.28|23.92|27.31|23.95|27.38|24.02|27.19|23.83|0
1655413200000|2022-06-16 21:00:00|27.34|23.98|27.28|23.92|27.36|24|27.28|23.92|0
1655413500000|2022-06-16 21:05:00|27.29|23.93|27.29|23.93|27.32|23.96|27.27|23.91|0
1655413800000|2022-06-16 21:10:00|27.31|23.95|27.27|23.91|27.31|23.95|27.27|23.91|0
1655414100000|2022-06-16 21:15:00|27.3|23.94|27.27|23.91|27.3|23.94|27.26|23.9|0
1655414400000|2022-06-16 21:20:00|27.26|23.9|27.23|23.87|27.26|23.9|27.22|23.86|0
1655414700000|2022-06-16 21:25:00|27.24|23.88|27.22|23.86|27.27|23.91|27.22|23.86|0
1655415000000|2022-06-16 21:30:00|27.2|23.84|27.27|23.91|27.28|23.92|27.2|23.84|0
1655415300000|2022-06-16 21:35:00|27.28|23.92|27.3|23.94|27.3|23.94|27.28|23.92|0
1655415600000|2022-06-16 21:40:00|27.29|23.93|27.25|23.89|27.29|23.93|27.25|23.89|0
1655415900000|2022-06-16 21:45:00|27.26|23.9|27.33|23.97|27.33|23.97|27.26|23.9|0
1655416200000|2022-06-16 21:50:00|27.28|23.92|27.3|23.94|27.33|23.97|27.27|23.91|0
1655416500000|2022-06-16 21:55:00|27.29|23.93|27.25|23.89|27.3|23.94|27.24|23.88|0
1655416800000|2022-06-16 22:00:00|27.18|23.82|26.95|23.59|27.18|23.82|26.9|23.54|0
1655417100000|2022-06-16 22:05:00|26.92|23.56|27.17|23.81|27.18|23.82|26.86|23.5|0
1655417400000|2022-06-16 22:10:00|27.32|23.96|27.36|24|27.4|24.04|27.23|23.87|0
1655417700000|2022-06-16 22:15:00|27.35|23.99|27.44|24.08|27.47|24.11|27.32|23.96|0
1655418000000|2022-06-16 22:20:00|27.42|24.06|27.14|23.78|27.42|24.06|27.09|23.73|0
1655418300000|2022-06-16 22:25:00|27.13|23.77|26.97|23.61|27.21|23.85|26.97|23.61|0
1655418600000|2022-06-16 22:30:00|26.95|23.59|27.04|23.68|27.16|23.8|26.95|23.59|0
1655418900000|2022-06-16 22:35:00|27.05|23.69|27|23.64|27.24|23.88|27|23.64|0
1655419200000|2022-06-16 22:40:00|26.98|23.62|27.1|23.74|27.14|23.78|26.98|23.62|0
1655419500000|2022-06-16 22:45:00|27.12|23.76|27.22|23.86|27.24|23.88|27.12|23.76|0
1655419800000|2022-06-16 22:50:00|27.2|23.84|27.2|23.84|27.24|23.88|27.12|23.76|0
1655420100000|2022-06-16 22:55:00|27.22|23.86|27.39|24.03|27.39|24.03|27.19|23.83|0
1655420400000|2022-06-16 23:00:00|27.37|24.01|27.21|23.85|27.37|24.01|27.2|23.84|0
1655420700000|2022-06-16 23:05:00|27.2|23.84|27.23|23.87|27.28|23.92|27.16|23.8|0
1655421000000|2022-06-16 23:10:00|27.25|23.89|27.3|23.94|27.35|23.99|27.21|23.85|0
1655421300000|2022-06-16 23:15:00|27.28|23.92|27.64|24.28|27.66|24.3|27.26|23.9|0
1655421600000|2022-06-16 23:20:00|27.66|24.3|27.88|24.52|27.93|24.57|27.66|24.3|0
1655421900000|2022-06-16 23:25:00|27.86|24.5|27.7|24.34|27.86|24.5|27.69|24.33|0
1655422200000|2022-06-16 23:30:00|27.74|24.38|27.51|24.15|27.81|24.45|27.44|24.08|0
1655422500000|2022-06-16 23:35:00|27.52|24.16|27.63|24.27|27.67|24.31|27.51|24.15|0
1655422800000|2022-06-16 23:40:00|27.57|24.21|27.54|24.18|27.67|24.31|27.53|24.17|0
1655423100000|2022-06-16 23:45:00|27.53|24.17|27.53|24.17|27.8|24.44|27.51|24.15|0
1655423400000|2022-06-16 23:50:00|27.51|24.15|27.47|24.11|27.63|24.27|27.44|24.08|0
1655423700000|2022-06-16 23:55:00|27.46|24.1|27.63|24.27|27.69|24.33|27.46|24.1|0
1655424000000|2022-06-17 00:00:00|27.64|24.28|28.17|24.81|28.25|24.89|27.61|24.25|0
1655424300000|2022-06-17 00:05:00|28.2|24.84|27.67|24.31|28.25|24.89|27.67|24.31|0
1655424600000|2022-06-17 00:10:00|27.64|24.28|27.24|23.88|27.64|24.28|27.22|23.86|0
1655424900000|2022-06-17 00:15:00|27.23|23.87|27|23.64|27.23|23.87|26.93|23.57|0
1655425200000|2022-06-17 00:20:00|27.03|23.67|27.28|23.92|27.36|24|27.03|23.67|0
1655425500000|2022-06-17 00:25:00|27.26|23.9|27.13|23.77|27.39|24.03|27.05|23.69|0
1655425800000|2022-06-17 00:30:00|27.14|23.78|27.67|24.31|27.68|24.32|27.1|23.74|0
1655426100000|2022-06-17 00:35:00|27.68|24.32|27.86|24.5|27.89|24.53|27.44|24.08|0
1655426400000|2022-06-17 00:40:00|27.94|24.58|27.78|24.42|27.99|24.63|27.57|24.21|0
1655426700000|2022-06-17 00:45:00|27.76|24.4|27.62|24.26|27.78|24.42|27.56|24.2|0
1655427000000|2022-06-17 00:50:00|27.63|24.27|27.52|24.16|27.69|24.33|27.45|24.09|0
1655427300000|2022-06-17 00:55:00|27.51|24.15|27.41|24.05|27.64|24.28|27.4|24.04|0
1655427600000|2022-06-17 01:00:00|27.43|24.07|27.56|24.2|27.59|24.23|27.31|23.95|0
1655427900000|2022-06-17 01:05:00|27.55|24.19|27.27|23.91|27.55|24.19|27.17|23.81|0
1655428200000|2022-06-17 01:10:00|27.25|23.89|27.35|23.99|27.46|24.1|27.24|23.88|0
1655428500000|2022-06-17 01:15:00|27.27|23.91|27.34|23.98|27.34|23.98|27.15|23.79|0
1655428800000|2022-06-17 01:20:00|27.32|23.96|27.32|23.96|27.46|24.1|27.2|23.84|0
1655429100000|2022-06-17 01:25:00|27.31|23.95|27.37|24.01|27.4|24.04|27.26|23.9|0
1655429400000|2022-06-17 01:30:00|27.36|24|27.08|23.72|27.4|24.04|26.99|23.63|0
1655429700000|2022-06-17 01:35:00|27.07|23.71|26.68|24.14|27.21|24.29|26.66|23.63|0
1655430000000|2022-06-17 01:40:00|26.7|24.15|26.41|23.9|26.71|24.17|26.36|23.85|0
1655430300000|2022-06-17 01:45:00|26.39|23.88|26.37|23.86|26.5|23.97|26.32|23.81|0
1655430600000|2022-06-17 01:50:00|26.33|23.82|26.08|23.6|26.55|24.02|26|23.53|0
1655430900000|2022-06-17 01:55:00|26.11|23.62|26.06|23.58|26.2|23.71|26|23.52|0
1655431200000|2022-06-17 02:00:00|26.07|23.59|26.15|23.66|26.23|23.73|26|23.52|0
1655431500000|2022-06-17 02:05:00|26.14|23.65|26.33|23.82|26.33|23.82|26.11|23.63|0
1655431800000|2022-06-17 02:10:00|26.35|23.84|26.14|23.65|26.35|23.84|26.14|23.65|0
1655432100000|2022-06-17 02:15:00|26.17|23.68|26.29|23.79|26.34|23.83|26.16|23.67|0
1655432400000|2022-06-17 02:20:00|26.32|23.81|26.41|23.9|26.44|23.92|26.32|23.81|0
1655432700000|2022-06-17 02:25:00|26.4|23.89|26.37|23.86|26.43|23.91|26.34|23.83|0
1655433000000|2022-06-17 02:30:00|26.36|23.85|26.34|23.83|26.4|23.89|26.21|23.71|0
1655433300000|2022-06-17 02:35:00|26.35|23.84|26.42|23.91|26.46|23.94|26.35|23.84|0
1655433600000|2022-06-17 02:40:00|26.41|23.9|25.68|23.23|26.53|24|25.67|23.23|0
1655433900000|2022-06-17 02:45:00|25.71|23.26|26.11|23.62|26.21|23.71|25.65|23.21|0
1655434200000|2022-06-17 02:50:00|26.08|23.6|26.33|23.82|26.33|23.82|26.08|23.6|0
1655434500000|2022-06-17 02:55:00|26.38|23.87|26.4|23.88|26.59|24.06|26.35|23.84|0
1655434800000|2022-06-17 03:00:00|26.36|23.85|26.45|23.93|26.64|24.1|26.34|23.83|0
1655435100000|2022-06-17 03:05:00|26.43|23.91|26.55|24.02|26.55|24.02|26.32|23.81|0
1655435400000|2022-06-17 03:10:00|26.57|24.04|26.13|23.64|26.59|24.06|26.11|23.62|0
1655435700000|2022-06-17 03:15:00|26.12|23.63|25.98|23.5|26.12|23.63|25.9|23.43|0
1655436000000|2022-06-17 03:20:00|25.99|23.51|25.9|23.43|26.07|23.59|25.83|23.37|0
1655436300000|2022-06-17 03:25:00|25.88|23.41|25.94|23.47|25.96|23.49|25.69|23.24|0
1655436600000|2022-06-17 03:30:00|25.89|23.43|26.03|23.55|26.15|23.66|25.76|23.31|0
1655436900000|2022-06-17 03:35:00|26|23.52|25.66|23.21|26.01|23.53|25.57|23.14|0
1655437200000|2022-06-17 03:40:00|25.67|23.22|25.74|23.29|25.83|23.37|25.66|23.21|0
1655437500000|2022-06-17 03:45:00|25.75|23.3|25.89|23.42|25.95|23.48|25.75|23.3|0
1655437800000|2022-06-17 03:50:00|25.88|23.4|25.97|23.5|25.97|23.5|25.78|23.33|0
1655438100000|2022-06-17 03:55:00|25.99|23.49|26.07|23.59|26.1|23.62|25.95|23.48|0
1655438400000|2022-06-17 04:00:00|26.09|23.6|25.94|23.47|26.1|23.62|25.87|23.41|0
1655438700000|2022-06-17 04:05:00|25.98|23.5|25.76|23.31|26.01|23.54|25.69|23.24|0
1655439000000|2022-06-17 04:10:00|25.75|23.3|25.69|23.24|25.77|23.31|25.59|23.16|0
1655439300000|2022-06-17 04:15:00|25.68|23.23|24.91|22.54|25.71|23.26|24.89|22.52|0
1655439600000|2022-06-17 04:20:00|24.92|22.51|25.04|22.66|25.06|22.67|24.84|22.48|0
1655439900000|2022-06-17 04:25:00|25.03|22.64|25.06|22.67|25.14|22.75|24.98|22.6|0
1655440200000|2022-06-17 04:30:00|25.07|22.69|25.13|22.74|25.18|22.78|24.97|22.59|0
1655440500000|2022-06-17 04:35:00|25.14|22.75|25.12|22.73|25.17|22.78|24.99|22.61|0
1655440800000|2022-06-17 04:40:00|25.15|22.75|25.1|22.71|25.21|22.8|25.05|22.67|0
1655441100000|2022-06-17 04:45:00|25.11|22.72|24.97|22.6|25.15|22.76|24.92|22.55|0
1655441400000|2022-06-17 04:50:00|24.91|22.54|24.96|22.59|25.06|22.67|24.91|22.54|0
1655441700000|2022-06-17 04:55:00|24.95|22.58|25.06|22.68|25.08|22.69|24.91|22.54|0
1655442000000|2022-06-17 05:00:00|25.02|22.64|25.09|22.7|25.12|22.73|24.99|22.61|0
1655442300000|2022-06-17 05:05:00|25.08|22.69|25.14|22.75|25.18|22.78|24.97|22.6|0
1655442600000|2022-06-17 05:10:00|25.13|22.73|25|22.62|25.13|22.73|24.94|22.56|0
1655442900000|2022-06-17 05:15:00|25.01|22.65|25.11|22.71|25.14|22.75|24.9|22.52|0
1655443200000|2022-06-17 05:20:00|25.09|22.7|24.93|22.56|25.12|22.73|24.83|22.47|0
1655443500000|2022-06-17 05:25:00|24.95|22.57|24.83|22.47|25.02|22.64|24.81|22.45|0
1655443800000|2022-06-17 05:30:00|24.81|22.45|24.96|22.58|25|22.62|24.75|22.39|0
1655444100000|2022-06-17 05:35:00|24.95|22.57|24.81|22.45|24.96|22.59|24.78|22.42|0
1655444400000|2022-06-17 05:40:00|24.79|22.43|24.98|22.6|25.03|22.64|24.74|22.39|0
1655444700000|2022-06-17 05:45:00|25|22.62|25.21|22.81|25.35|22.94|25|22.62|0
1655445000000|2022-06-17 05:50:00|25.23|22.83|25.24|22.84|25.4|22.98|25.19|22.79|0
1655445300000|2022-06-17 05:55:00|25.23|22.82|25.34|22.93|25.35|22.93|25.16|22.76|0
1655445600000|2022-06-17 06:00:00|25.36|22.95|25.88|23.41|25.91|23.44|25.33|22.92|0
1655445900000|2022-06-17 06:05:00|25.91|23.45|26.1|23.61|26.26|23.76|25.9|23.43|0
1655446200000|2022-06-17 06:10:00|26.12|23.62|26.27|23.77|26.49|23.97|26.09|23.6|0
1655446500000|2022-06-17 06:15:00|26.26|23.76|26.05|23.57|26.26|23.76|25.98|23.5|0
1655446800000|2022-06-17 06:20:00|26.03|23.55|26.01|23.53|26.19|23.69|25.92|23.46|0
1655447100000|2022-06-17 06:25:00|26.03|23.55|25.71|23.26|26.03|23.55|25.63|23.19|0
1655447400000|2022-06-17 06:30:00|25.69|23.24|25.85|23.39|25.87|23.4|25.57|23.14|0
1655447700000|2022-06-17 06:35:00|25.86|23.4|25.69|23.24|25.9|23.43|25.69|23.24|0
1655448000000|2022-06-17 06:40:00|25.73|23.28|25.79|23.34|25.95|23.48|25.69|23.24|0
1655448300000|2022-06-17 06:45:00|25.78|23.33|25.63|23.19|25.79|23.34|25.43|23.01|0
1655448600000|2022-06-17 06:50:00|25.64|23.2|26.09|23.6|26.13|23.64|25.62|23.18|0
1655448900000|2022-06-17 06:55:00|26.07|23.59|26.92|24.36|27.52|24.9|25.97|23.5|0
1655449200000|2022-06-17 07:00:00|26.98|24.41|27.12|24.54|27.17|24.58|26.59|24.05|0
1655449500000|2022-06-17 07:05:00|27.07|24.67|27.07|24.67|27.22|24.82|26.71|24.31|0
1655449800000|2022-06-17 07:10:00|27.11|24.71|27.04|24.64|27.39|24.99|26.99|24.59|0
1655450100000|2022-06-17 07:15:00|27.02|24.62|26.86|24.46|27.11|24.71|26.78|24.38|0
1655450400000|2022-06-17 07:20:00|26.85|24.45|26.02|23.62|27|24.6|25.98|23.58|0
1655450700000|2022-06-17 07:25:00|25.99|23.59|26.15|23.75|26.27|23.87|25.99|23.59|0
1655451000000|2022-06-17 07:30:00|26.12|23.72|26.37|23.97|26.44|24.04|26.12|23.72|0
1655451300000|2022-06-17 07:35:00|26.39|23.99|26.51|24.11|26.61|24.21|26.31|23.91|0
1655451600000|2022-06-17 07:40:00|26.49|24.09|26.62|24.22|27.03|24.63|26.47|24.07|0
1655451900000|2022-06-17 07:45:00|26.61|24.21|26.01|23.61|26.8|24.4|25.96|23.56|0
1655452200000|2022-06-17 07:50:00|26.03|23.63|25.84|23.44|26.07|23.67|25.67|23.27|0
1655452500000|2022-06-17 07:55:00|25.82|23.42|25.58|23.18|25.9|23.5|25.55|23.15|0
1655452800000|2022-06-17 08:00:00|25.63|23.23|25.75|23.35|26|23.6|25.6|23.2|0
1655453100000|2022-06-17 08:05:00|25.76|23.36|25.4|23|25.76|23.36|25.4|23|0
1655453400000|2022-06-17 08:10:00|25.38|22.98|25.4|23|25.65|23.25|25.38|22.98|0
1655453700000|2022-06-17 08:15:00|25.42|23.02|25.35|22.95|25.63|23.23|25.16|22.76|0
1655454000000|2022-06-17 08:20:00|25.34|22.94|25.22|22.82|25.43|23.03|25.21|22.81|0
1655454300000|2022-06-17 08:25:00|25.21|22.81|25.1|22.71|25.29|22.89|25.07|22.68|0
1655454600000|2022-06-17 08:30:00|25.08|22.7|24.66|22.31|25.09|22.7|24.63|22.28|0
1655454900000|2022-06-17 08:35:00|24.68|22.33|24.81|22.45|24.98|22.6|24.68|22.33|0
1655455200000|2022-06-17 08:40:00|24.82|22.46|24.76|22.4|24.86|22.49|24.67|22.32|0
1655455500000|2022-06-17 08:45:00|24.81|22.45|25.04|22.66|25.16|22.77|24.79|22.43|0
1655455800000|2022-06-17 08:50:00|25.06|22.67|25.3|22.9|25.36|22.96|25.04|22.66|0
1655456100000|2022-06-17 08:55:00|25.32|22.92|25.21|22.81|25.34|22.94|25.08|22.69|0
1655456400000|2022-06-17 09:00:00|25.22|22.82|24.79|22.42|25.28|22.88|24.77|22.41|0
1655456700000|2022-06-17 09:05:00|24.76|22.4|24.7|22.35|25.09|22.7|24.61|22.26|0
1655457000000|2022-06-17 09:10:00|24.69|22.34|24.46|22.13|24.77|22.41|24.42|22.1|0
1655457300000|2022-06-17 09:15:00|24.43|22.1|24.61|22.27|24.65|22.3|24.4|22.07|0
1655457600000|2022-06-17 09:20:00|24.64|22.29|24.84|22.47|24.92|22.55|24.55|22.22|0
1655457900000|2022-06-17 09:25:00|24.81|22.48|24.66|22.31|24.85|22.49|24.55|22.21|0
1655458200000|2022-06-17 09:30:00|24.67|22.32|24.78|22.42|24.92|22.54|24.65|22.3|0
1655458500000|2022-06-17 09:35:00|24.81|22.44|24.88|22.51|24.91|22.54|24.56|22.22|0
1655458800000|2022-06-17 09:40:00|24.91|22.54|25.35|22.95|25.41|23.01|24.89|22.52|0
1655459100000|2022-06-17 09:45:00|25.38|22.98|25.56|23.16|25.59|23.19|25.35|22.95|0
1655459400000|2022-06-17 09:50:00|25.48|23.08|24.82|22.46|25.48|23.08|24.76|22.4|0
1655459700000|2022-06-17 09:55:00|24.79|22.43|24.79|22.43|24.96|22.58|24.72|22.36|0
1655460000000|2022-06-17 10:00:00|24.84|22.47|24.8|22.44|24.99|22.61|24.68|22.33|0
1655460300000|2022-06-17 10:05:00|24.85|22.49|25.04|22.65|25.15|22.75|24.78|22.42|0
1655460600000|2022-06-17 10:10:00|25.02|22.64|24.93|22.56|25.02|22.64|24.73|22.38|0
1655460900000|2022-06-17 10:15:00|24.95|22.57|24.8|22.44|25.13|22.73|24.74|22.38|0
1655461200000|2022-06-17 10:20:00|24.79|22.43|24.71|22.36|24.95|22.57|24.65|22.31|0
1655461500000|2022-06-17 10:25:00|24.7|22.35|24.88|22.51|24.96|22.59|24.7|22.35|0
1655461800000|2022-06-17 10:30:00|24.87|22.5|24.92|22.54|24.96|22.58|24.73|22.37|0
1655462100000|2022-06-17 10:35:00|24.93|22.55|24.62|22.28|25.03|22.64|24.61|22.26|0
1655462400000|2022-06-17 10:40:00|24.61|22.27|24.91|22.54|24.97|22.59|24.52|22.19|0
1655462700000|2022-06-17 10:45:00|24.92|22.55|25.02|22.64|25.19|22.79|24.92|22.55|0
1655463000000|2022-06-17 10:50:00|25.04|22.65|25.14|22.74|25.27|22.87|24.98|22.6|0
1655463300000|2022-06-17 10:55:00|25.13|22.71|25.01|22.63|25.13|22.71|24.82|22.45|0
1655463600000|2022-06-17 11:00:00|25.03|22.65|25.04|22.66|25.19|22.79|24.93|22.56|0
1655463900000|2022-06-17 11:05:00|25.05|22.68|24.83|22.46|25.12|22.72|24.81|22.45|0
1655464200000|2022-06-17 11:10:00|24.85|22.48|25.01|22.63|25.06|22.68|24.83|22.46|0
1655464500000|2022-06-17 11:15:00|24.99|22.61|25.01|22.63|25.04|22.66|24.72|22.37|0
1655464800000|2022-06-17 11:20:00|25.03|22.64|24.67|22.32|25.03|22.64|24.65|22.31|0
1655465100000|2022-06-17 11:25:00|24.72|22.37|24.44|22.11|24.75|22.4|24.44|22.11|0
1655465400000|2022-06-17 11:30:00|24.42|22.09|24.65|22.3|24.69|22.34|24.29|21.97|0
1655465700000|2022-06-17 11:35:00|24.66|22.31|24.84|22.47|24.96|22.58|24.66|22.31|0
1655466000000|2022-06-17 11:40:00|24.82|22.46|25.05|22.67|25.09|22.7|24.82|22.46|0
1655466300000|2022-06-17 11:45:00|25.07|22.68|25.31|22.91|25.32|22.92|25.07|22.68|0
1655466600000|2022-06-17 11:50:00|25.34|22.94|25.38|22.98|25.45|23.05|25.24|22.84|0
1655466900000|2022-06-17 11:55:00|25.35|22.95|24.86|22.5|25.35|22.95|24.81|22.44|0
1655467200000|2022-06-17 12:00:00|24.85|22.48|25.01|22.63|25.08|22.69|24.31|22|0
1655467500000|2022-06-17 12:05:00|25|22.62|24.96|22.58|25.15|22.75|24.93|22.55|0
1655467800000|2022-06-17 12:10:00|25|22.61|24.94|22.57|25|22.61|24.74|22.39|0
1655468100000|2022-06-17 12:15:00|24.96|22.58|25.03|22.65|25.27|22.87|24.96|22.58|0
1655468400000|2022-06-17 12:20:00|25|22.62|25.08|22.69|25.15|22.76|24.95|22.57|0
1655468700000|2022-06-17 12:25:00|25.05|22.66|25.2|22.8|25.22|22.82|25.03|22.65|0
1655469000000|2022-06-17 12:30:00|25.22|22.82|25.38|22.98|25.41|23.01|25.1|22.71|0
1655469300000|2022-06-17 12:35:00|25.36|22.96|25.44|23.04|25.45|23.05|25.16|22.77|0
1655469600000|2022-06-17 12:40:00|25.39|22.99|25.6|23.2|25.65|23.25|25.39|22.99|0
1655469900000|2022-06-17 12:45:00|25.63|23.23|25.75|23.35|26.06|23.66|25.41|23.01|0
1655470200000|2022-06-17 12:50:00|25.77|23.37|25.68|23.28|25.8|23.4|25.58|23.18|0
1655470500000|2022-06-17 12:55:00|25.63|23.23|25.8|23.4|25.93|23.53|25.52|23.12|0
1655470800000|2022-06-17 13:00:00|25.86|23.46|26.01|23.61|26.09|23.69|25.83|23.43|0
1655471100000|2022-06-17 13:05:00|25.98|23.58|26.62|24.22|26.63|24.23|25.96|23.56|0
1655471400000|2022-06-17 13:10:00|26.6|24.2|26.77|24.37|27.01|24.61|26.53|24.13|0
1655471700000|2022-06-17 13:15:00|26.79|24.39|26.38|23.98|26.92|24.52|26.21|23.81|0
1655472000000|2022-06-17 13:20:00|26.43|24.03|26.58|24.18|26.65|24.25|26.39|23.99|0
1655472300000|2022-06-17 13:25:00|26.63|24.23|26.97|24.57|26.99|24.59|26.23|23.83|0
1655472600000|2022-06-17 13:30:00|26.94|24.54|25.67|23.27|26.97|24.57|25.55|23.15|0
1655472900000|2022-06-17 13:35:00|25.63|23.23|25.9|23.5|26.08|23.68|25.52|23.12|0
1655473200000|2022-06-17 13:40:00|25.85|23.45|24.98|22.6|25.85|23.45|24.8|22.44|0
1655473500000|2022-06-17 13:45:00|25.02|22.63|24.77|22.41|25.52|23.12|24.75|22.4|0
1655473800000|2022-06-17 13:50:00|24.82|22.46|24.44|22.12|24.9|22.53|24.14|21.84|0
1655474100000|2022-06-17 13:55:00|24.48|22.15|24.84|22.48|25|22.62|24.21|21.91|0
1655474400000|2022-06-17 14:00:00|24.76|22.4|25.44|23.04|25.71|23.31|24.74|22.39|0
1655474700000|2022-06-17 14:05:00|25.41|23.01|25.89|23.49|26.01|23.61|25.33|22.93|0
1655475000000|2022-06-17 14:10:00|25.84|23.44|25.7|23.3|25.92|23.52|25.49|23.09|0
1655475300000|2022-06-17 14:15:00|25.77|23.37|26.5|24.1|26.57|24.17|24.87|22.5|0
1655475600000|2022-06-17 14:20:00|26.45|24.05|27.37|24.49|27.47|25.01|26.45|24.05|0
1655475900000|2022-06-17 14:25:00|27.45|24.57|27.21|24.33|27.45|24.57|27.11|24.23|0
1655476800000|2022-06-17 14:40:00|28.56|25.68|28.29|25.41|28.87|25.99|28.25|25.37|0
1655477100000|2022-06-17 14:45:00|28.33|25.45|29|26.12|29.5|26.62|28.32|25.44|0
1655477400000|2022-06-17 14:50:00|29.07|26.19|28.38|25.5|29.24|26.36|28.26|25.38|0
1655477700000|2022-06-17 14:55:00|28.33|25.45|29.42|26.54|30.43|27.55|27.73|24.85|0
1655478000000|2022-06-17 15:00:00|29.53|26.65|28.61|25.73|30.05|27.17|28.39|25.51|0
1655478300000|2022-06-17 15:05:00|28.7|25.82|27.77|24.89|28.77|25.89|27.74|24.86|0
1655478600000|2022-06-17 15:10:00|27.76|24.88|28.23|25.35|28.29|25.41|27.76|24.88|0
1655478900000|2022-06-17 15:15:00|28.25|25.37|27.34|24.46|28.25|25.37|27.21|24.33|0
1655479200000|2022-06-17 15:20:00|27.3|24.42|27.93|25.05|28.74|25.86|27.25|24.37|0
1655479500000|2022-06-17 15:25:00|27.91|25.03|27.15|24.27|28.13|25.25|26.93|24.05|0
1655479800000|2022-06-17 15:30:00|27.14|24.26|26.49|23.61|27.19|24.31|25.82|22.94|0
1655480100000|2022-06-17 15:35:00|26.55|23.67|26.21|23.33|26.62|23.74|26.17|23.29|0
1655480400000|2022-06-17 15:40:00|26.2|23.32|26.64|23.76|26.64|23.76|25.81|22.93|0
1655480700000|2022-06-17 15:45:00|26.71|23.83|26.6|23.72|26.86|23.98|26.36|23.48|0
1655481000000|2022-06-17 15:50:00|26.63|23.75|27.05|24.17|27.31|24.43|26.4|23.52|0
1655481300000|2022-06-17 15:55:00|27.03|24.15|27.01|24.13|27.24|24.36|26.67|23.79|0
1655481600000|2022-06-17 16:00:00|27.03|24.15|26.18|23.3|27.59|24.71|26.02|23.14|0
1655481900000|2022-06-17 16:05:00|26.15|23.27|25.99|23.11|26.44|23.56|25.77|22.89|0
1655482200000|2022-06-17 16:10:00|26.02|23.14|25.47|22.59|26.21|23.33|25.43|22.55|0
1655482500000|2022-06-17 16:15:00|25.39|22.51|25.77|22.89|25.87|22.99|25.18|22.3|0
1655482800000|2022-06-17 16:20:00|25.8|22.92|25.47|22.59|25.89|23.01|25.4|22.52|0
1655483100000|2022-06-17 16:25:00|25.45|22.57|25.36|22.48|25.63|22.75|25.15|22.27|0
1655483400000|2022-06-17 16:30:00|25.31|22.43|25.46|22.58|25.71|22.83|25.25|22.37|0
1655483700000|2022-06-17 16:35:00|25.45|22.57|25.15|22.27|25.8|22.92|25.15|22.27|0
1655484000000|2022-06-17 16:40:00|25.13|22.25|25.14|22.26|25.68|22.8|25.06|22.18|0
1655484300000|2022-06-17 16:45:00|25.06|22.18|25.38|22.5|25.99|23.11|25.05|22.17|0
1655484600000|2022-06-17 16:50:00|25.36|22.48|25.28|22.4|26.66|23.78|25.28|22.4|0
1655484900000|2022-06-17 16:55:00|25.25|22.37|24.96|22.08|25.33|22.45|24.8|21.92|0
1655485200000|2022-06-17 17:00:00|24.95|22.07|23.56|20.68|25.13|22.25|23.56|20.68|0
1655485500000|2022-06-17 17:05:00|23.59|20.71|22.73|19.85|23.61|20.73|22.64|19.76|0
1655485800000|2022-06-17 17:10:00|22.7|19.82|22.51|19.63|22.97|20.09|22.25|19.37|0
1655486100000|2022-06-17 17:15:00|22.49|19.61|22.83|19.95|23.44|20.56|22.48|19.6|0
1655486400000|2022-06-17 17:20:00|22.88|20|23.01|20.13|23.39|20.51|22.85|19.97|0
1655486700000|2022-06-17 17:25:00|22.98|20.1|23.54|20.66|23.62|20.74|22.98|20.1|0
1655487000000|2022-06-17 17:30:00|23.53|20.65|23.37|20.49|23.82|20.94|23.35|20.47|0
1655487300000|2022-06-17 17:35:00|23.34|20.46|23.49|20.61|23.71|20.83|23.18|20.3|0
1655487600000|2022-06-17 17:40:00|23.51|20.63|23.27|20.39|23.62|20.74|23.17|20.29|0
1655487900000|2022-06-17 17:45:00|23.32|20.44|23.72|20.84|24.15|21.27|23.26|20.38|0
1655488200000|2022-06-17 17:50:00|23.71|20.83|23.64|20.76|23.75|20.87|23.5|20.62|0
1655488500000|2022-06-17 17:55:00|23.68|20.8|23.52|20.64|23.75|20.87|23.24|20.36|0
1655488800000|2022-06-17 18:00:00|23.44|20.56|23.33|20.45|23.59|20.71|23.18|20.3|0
1655489100000|2022-06-17 18:05:00|23.34|20.46|23.23|20.35|23.58|20.7|23.17|20.29|0
1655489400000|2022-06-17 18:10:00|23.22|20.34|22.8|19.92|23.45|20.57|22.8|19.92|0
1655489700000|2022-06-17 18:15:00|22.81|19.93|22.71|19.83|22.98|20.1|22.51|19.63|0
1655490000000|2022-06-17 18:20:00|22.68|19.8|22.58|19.7|22.69|19.81|22.43|19.55|0
1655490300000|2022-06-17 18:25:00|22.55|19.67|22.96|20.08|22.99|20.11|22.54|19.66|0
1655490600000|2022-06-17 18:30:00|23.03|20.15|23.11|20.23|23.42|20.54|23|20.12|0
1655490900000|2022-06-17 18:35:00|23.08|20.2|22.55|19.67|23.19|20.31|22.55|19.67|0
1655491200000|2022-06-17 18:40:00|22.5|19.62|22.68|19.8|22.73|19.85|22.22|19.34|0
1655491500000|2022-06-17 18:45:00|22.72|19.84|22.89|20.01|22.91|20.03|22.62|19.74|0
1655491800000|2022-06-17 18:50:00|22.98|20.1|23.12|20.24|23.23|20.35|22.85|19.97|0
1655492100000|2022-06-17 18:55:00|23.13|20.25|23.13|20.25|23.35|20.47|22.88|20|0
1655492400000|2022-06-17 19:00:00|23.09|20.21|23.1|20.22|23.21|20.33|22.74|19.86|0
1655492700000|2022-06-17 19:05:00|23.07|20.19|23.33|20.45|23.36|20.48|22.99|20.11|0
1655493000000|2022-06-17 19:10:00|23.36|20.48|23.54|20.66|24.26|21.38|23.06|20.18|0
1655493300000|2022-06-17 19:15:00|23.6|20.72|23.05|20.85|23.91|21.03|22.93|20.42|0
1655493600000|2022-06-17 19:20:00|23.03|20.84|22.37|20.24|23.05|20.85|22.23|20.11|0
1655493900000|2022-06-17 19:25:00|22.39|20.25|22.11|20.01|22.39|20.25|21.94|19.85|0
1655494200000|2022-06-17 19:30:00|22.07|19.97|22.48|20.34|22.72|20.56|22.04|19.94|0
1655494500000|2022-06-17 19:35:00|22.43|20.29|22.25|20.13|22.56|20.41|22.17|20.06|0
1655494800000|2022-06-17 19:40:00|22.21|20.09|22.76|20.59|22.84|20.67|22.21|20.09|0
1655495100000|2022-06-17 19:45:00|22.81|20.64|22.89|20.71|23.1|20.9|22.7|20.54|0
1655495400000|2022-06-17 19:50:00|22.91|20.73|23.04|20.84|23.4|21.17|22.74|20.58|0
1655495700000|2022-06-17 19:55:00|23.05|20.86|23.53|21.29|23.54|21.3|22.69|20.53|0
1655496000000|2022-06-17 20:00:00|23.56|21.32|22.84|20.66|23.56|21.32|22.84|20.66|0
1655496300000|2022-06-17 20:05:00|22.82|20.65|22.88|20.7|22.98|20.79|22.77|20.6|0
1655496600000|2022-06-17 20:10:00|22.9|20.72|23.26|21.04|23.41|21.18|22.87|20.69|0
1655784900000|2022-06-21 04:15:00|13.77|11.97|13.73|11.93|13.77|11.97|13.71|11.91|0
1655785200000|2022-06-21 04:20:00|13.72|11.92|13.68|11.88|13.72|11.92|13.66|11.86|0
1655785500000|2022-06-21 04:25:00|13.67|11.87|13.71|11.91|13.72|11.92|13.65|11.85|0
1655785800000|2022-06-21 04:30:00|13.7|11.9|13.66|11.86|13.7|11.9|13.66|11.86|0
1655786100000|2022-06-21 04:35:00|13.65|11.85|13.71|11.91|13.71|11.91|13.64|11.84|0
1655786400000|2022-06-21 04:40:00|13.72|11.92|13.69|11.89|13.73|11.93|13.69|11.89|0
1655786700000|2022-06-21 04:45:00|13.68|11.88|13.7|11.9|13.71|11.91|13.68|11.88|0
1655787000000|2022-06-21 04:50:00|13.69|11.89|13.66|11.86|13.69|11.89|13.63|11.83|0
1655787300000|2022-06-21 04:55:00|13.65|11.85|13.68|11.88|13.69|11.89|13.64|11.84|0
1655787600000|2022-06-21 05:00:00|13.66|11.86|13.63|11.83|13.66|11.86|13.6|11.8|0
1655787900000|2022-06-21 05:05:00|13.64|11.84|13.65|11.85|13.72|11.92|13.62|11.82|0
1655788200000|2022-06-21 05:10:00|13.64|11.84|13.69|11.89|13.72|11.92|13.62|11.82|0
1655788500000|2022-06-21 05:15:00|13.7|11.9|13.68|11.88|13.7|11.9|13.65|11.85|0
1655788800000|2022-06-21 05:20:00|13.69|11.89|13.69|11.89|13.71|11.91|13.64|11.84|0
1655789100000|2022-06-21 05:25:00|13.68|11.88|13.72|11.92|13.76|11.96|13.68|11.88|0
1655789400000|2022-06-21 05:30:00|13.71|11.91|13.79|11.99|13.84|12.04|13.69|11.89|0
1655789700000|2022-06-21 05:35:00|13.82|12.02|13.88|12.08|13.9|12.1|13.82|12.02|0
1655790000000|2022-06-21 05:40:00|13.87|12.07|13.9|12.1|13.95|12.15|13.87|12.07|0
1655790300000|2022-06-21 05:45:00|13.89|12.09|13.91|12.11|13.93|12.13|13.89|12.09|0
1655790600000|2022-06-21 05:50:00|13.92|12.12|13.84|12.04|13.94|12.14|13.83|12.03|0
1655790900000|2022-06-21 05:55:00|13.85|12.05|13.86|12.06|13.95|12.15|13.84|12.04|0
1655791200000|2022-06-21 06:00:00|13.87|12.07|13.86|12.06|13.89|12.09|13.71|11.91|0
1655791500000|2022-06-21 06:05:00|13.85|12.05|13.87|12.07|13.93|12.13|13.83|12.03|0
1655791800000|2022-06-21 06:10:00|13.88|12.08|13.98|12.18|14|12.2|13.88|12.08|0
1655792100000|2022-06-21 06:15:00|13.99|12.19|13.95|12.15|14|12.2|13.88|12.08|0
1655792400000|2022-06-21 06:20:00|13.96|12.16|14.03|12.23|14.05|12.25|13.92|12.12|0
1655792700000|2022-06-21 06:25:00|14.01|12.21|14.02|12.22|14.09|12.29|13.97|12.17|0
1655793000000|2022-06-21 06:30:00|14.04|12.24|14.49|12.69|14.51|12.71|14|12.2|0
1655793300000|2022-06-21 06:35:00|14.5|12.7|14.62|12.82|14.66|12.86|14.5|12.7|0
1655793600000|2022-06-21 06:40:00|14.63|12.83|14.57|12.77|14.65|12.85|14.53|12.73|0
1655793900000|2022-06-21 06:45:00|14.56|12.76|14.39|12.59|14.57|12.77|14.39|12.59|0
1655794200000|2022-06-21 06:50:00|14.4|12.6|14.36|12.56|14.43|12.63|14.35|12.55|0
1655794500000|2022-06-21 06:55:00|14.39|12.59|14.42|12.62|14.43|12.63|14.34|12.54|0
1655794800000|2022-06-21 07:00:00|14.47|12.67|14.43|12.63|14.47|12.67|14.37|12.57|0
1655795100000|2022-06-21 07:05:00|14.2|12.8|14.18|12.78|14.24|12.84|14.13|12.73|0
1655795400000|2022-06-21 07:10:00|14.19|12.79|13.96|12.56|14.2|12.8|13.96|12.56|0
1655795700000|2022-06-21 07:15:00|13.93|12.53|16.08|14.55|16.09|14.56|13.42|12.02|0
1655796000000|2022-06-21 07:20:00|16.07|14.54|16.04|14.52|16.16|14.62|16.02|14.49|0
1655796300000|2022-06-21 07:25:00|16.05|14.51|15.86|14.35|16.06|14.53|15.86|14.35|0
1655796600000|2022-06-21 07:30:00|15.84|14.34|15.68|14.19|15.84|14.34|15.59|14.1|0
1655796900000|2022-06-21 07:35:00|15.67|14.18|15.45|13.98|15.79|14.29|15.45|13.98|0
1655797200000|2022-06-21 07:40:00|15.46|13.99|15.46|13.99|15.49|14.02|15.39|13.93|0
1655797500000|2022-06-21 07:45:00|15.45|13.97|15.47|14|15.55|14.07|15.44|13.97|0
1655797800000|2022-06-21 07:50:00|15.46|13.98|15.38|13.92|15.48|14.01|15.29|13.83|0
1655798100000|2022-06-21 07:55:00|15.37|13.91|15.43|13.96|15.52|14.04|15.36|13.9|0
1655798400000|2022-06-21 08:00:00|15.47|13.99|18.13|16.4|18.31|16.57|15.47|13.99|0
1655798700000|2022-06-21 08:05:00|18.12|16.39|18.01|16.3|18.32|16.58|18|16.29|0
1655799000000|2022-06-21 08:10:00|18|16.29|18.08|16.36|18.08|16.36|17.96|16.25|0
1655799300000|2022-06-21 08:15:00|18.1|16.37|18.16|16.43|18.26|16.52|18.05|16.33|0
1655799600000|2022-06-21 08:20:00|18.18|16.44|18.13|16.4|18.22|16.49|18.13|16.4|0
1655799900000|2022-06-21 08:25:00|18.12|16.41|18.17|16.44|18.23|16.5|18.12|16.4|0
1655800200000|2022-06-21 08:30:00|18.18|16.45|18.18|16.45|18.22|16.48|18.14|16.41|0
1655800500000|2022-06-21 08:35:00|18.16|16.43|18.28|16.54|18.31|16.57|18.08|16.36|0
1655800800000|2022-06-21 08:40:00|18.27|16.53|18.25|16.51|18.36|16.61|18.23|16.49|0
1655801100000|2022-06-21 08:45:00|18.23|16.5|18.2|16.47|18.28|16.54|18.16|16.43|0
1655801400000|2022-06-21 08:50:00|18.18|16.45|18.16|16.43|18.26|16.52|18.13|16.4|0
1655801700000|2022-06-21 08:55:00|18.17|16.44|18.04|16.32|18.18|16.45|18.04|16.32|0
1655802000000|2022-06-21 09:00:00|18.05|16.33|18|16.29|18.07|16.35|17.94|16.23|0
1655802300000|2022-06-21 09:05:00|18.01|16.28|17.98|16.27|18.05|16.33|17.98|16.27|0
1655802600000|2022-06-21 09:10:00|17.99|16.28|18.1|16.37|18.12|16.4|17.98|16.27|0
1655802900000|2022-06-21 09:15:00|18.08|16.36|18.07|16.35|18.14|16.42|18.04|16.32|0
1655803200000|2022-06-21 09:20:00|18.08|16.36|18.12|16.4|18.14|16.41|18.03|16.31|0
1655803500000|2022-06-21 09:25:00|18.09|16.37|18.09|16.37|18.11|16.39|18.05|16.33|0
1655803800000|2022-06-21 09:30:00|18.08|16.36|18.1|16.37|18.15|16.42|18.07|16.35|0
1655804100000|2022-06-21 09:35:00|18.09|16.38|18.03|16.31|18.1|16.38|17.98|16.27|0
1655804400000|2022-06-21 09:40:00|18.04|16.32|18.07|16.35|18.1|16.38|18.04|16.32|0
1655804700000|2022-06-21 09:45:00|18.06|16.34|18.15|16.42|18.15|16.42|18.06|16.34|0
1655805000000|2022-06-21 09:50:00|18.17|16.44|18.31|16.56|18.33|16.58|18.11|16.39|0
1655805300000|2022-06-21 09:55:00|18.33|16.57|18.15|16.42|18.39|16.64|18.15|16.42|0
1655805600000|2022-06-21 10:00:00|18.16|16.43|18.24|16.51|18.24|16.51|18.12|16.39|0
1655805900000|2022-06-21 10:05:00|18.22|16.5|18.04|16.32|18.26|16.52|18.04|16.32|0
1655806200000|2022-06-21 10:10:00|18.05|16.33|18.18|16.45|18.28|16.53|18.05|16.33|0
1655806500000|2022-06-21 10:15:00|18.19|16.46|18.01|16.29|18.19|16.46|17.99|16.28|0
1655806800000|2022-06-21 10:20:00|17.99|16.27|18.04|16.32|18.07|16.35|17.97|16.25|0
1655807100000|2022-06-21 10:25:00|18.06|16.33|18.05|16.33|18.12|16.4|18.02|16.31|0
1655807400000|2022-06-21 10:30:00|18.04|16.32|17.95|16.24|18.06|16.34|17.92|16.22|0
1655807700000|2022-06-21 10:35:00|17.96|16.25|18.04|16.32|18.12|16.39|17.93|16.23|0
1655808000000|2022-06-21 10:40:00|18.03|16.31|17.96|16.25|18.07|16.35|17.95|16.24|0
1655808300000|2022-06-21 10:45:00|17.98|16.27|17.98|16.27|18.02|16.31|17.94|16.23|0
1655808600000|2022-06-21 10:50:00|18|16.28|17.95|16.24|18.02|16.31|17.94|16.23|0
1655808900000|2022-06-21 10:55:00|17.97|16.26|18.25|16.52|18.34|16.59|17.95|16.24|0
1655809200000|2022-06-21 11:00:00|18.3|16.56|18.32|16.57|18.33|16.58|18.26|16.52|0
1655809500000|2022-06-21 11:05:00|18.33|16.58|18.57|16.8|18.57|16.8|18.32|16.57|0
1655809800000|2022-06-21 11:10:00|18.55|16.79|18.51|16.75|18.58|16.81|18.5|16.74|0
1655810100000|2022-06-21 11:15:00|18.52|16.77|18.49|16.73|18.59|16.82|18.48|16.72|0
1655810400000|2022-06-21 11:20:00|18.48|16.72|18.41|16.65|18.56|16.8|18.41|16.65|0
1655810700000|2022-06-21 11:25:00|18.4|16.67|18.27|16.53|18.43|16.68|18.26|16.52|0
1655811000000|2022-06-21 11:30:00|18.28|16.54|18.37|16.62|18.38|16.63|18.24|16.51|0
1655811300000|2022-06-21 11:35:00|18.38|16.63|18.33|16.59|18.4|16.65|18.32|16.58|0
1655811600000|2022-06-21 11:40:00|18.34|16.6|18.35|16.6|18.4|16.65|18.3|16.56|0
1655811900000|2022-06-21 11:45:00|18.36|16.61|18.55|16.79|18.56|16.79|18.35|16.6|0
1655812200000|2022-06-21 11:50:00|18.56|16.78|18.9|17.1|18.95|17.15|18.53|16.77|0
1655812500000|2022-06-21 11:55:00|18.89|17.09|18.74|16.95|18.89|17.09|18.52|16.76|0
1655812800000|2022-06-21 12:00:00|18.75|16.96|18.8|17.01|18.83|17.04|18.74|16.95|0
1655813100000|2022-06-21 12:05:00|18.78|16.99|18.96|17.16|18.98|17.17|18.76|16.98|0
1655813400000|2022-06-21 12:10:00|18.93|17.12|18.65|16.87|18.93|17.12|18.65|16.87|0
1655813700000|2022-06-21 12:15:00|18.62|16.85|18.59|16.82|18.65|16.87|18.55|16.79|0
1655814000000|2022-06-21 12:20:00|18.57|16.8|18.55|16.78|18.62|16.85|18.47|16.71|0
1655814300000|2022-06-21 12:25:00|18.56|16.8|18.55|16.78|18.56|16.8|18.45|16.7|0
1655814600000|2022-06-21 12:30:00|18.56|16.79|18.42|16.67|18.62|16.84|18.37|16.62|0
1655814900000|2022-06-21 12:35:00|18.41|16.66|18.53|16.77|18.55|16.78|18.36|16.61|0
1655815200000|2022-06-21 12:40:00|18.52|16.75|18.54|16.78|18.57|16.8|18.45|16.69|0
1655815500000|2022-06-21 12:45:00|18.55|16.76|18.56|16.79|18.59|16.82|18.5|16.74|0
1655815800000|2022-06-21 12:50:00|18.57|16.8|18.58|16.81|18.66|16.89|18.51|16.75|0
1655816100000|2022-06-21 12:55:00|18.59|16.82|18.81|17.02|18.83|17.03|18.59|16.82|0
1655816400000|2022-06-21 13:00:00|18.83|17.03|18.62|16.85|18.85|17.05|18.61|16.83|0
1655816700000|2022-06-21 13:05:00|18.6|16.83|18.48|16.72|18.67|16.89|18.45|16.7|0
1655817000000|2022-06-21 13:10:00|18.49|16.73|18.45|16.69|18.58|16.81|18.45|16.69|0
1655817300000|2022-06-21 13:15:00|18.47|16.71|18.52|16.75|18.57|16.8|18.42|16.67|0
1655817600000|2022-06-21 13:20:00|18.53|16.77|18.39|16.64|18.59|16.82|18.38|16.63|0
1655817900000|2022-06-21 13:25:00|18.41|16.65|18.37|16.62|18.54|16.78|18.37|16.62|0
1655818200000|2022-06-21 13:30:00|18.3|16.56|18.15|16.42|18.56|16.79|18.07|16.35|0
1655818500000|2022-06-21 13:35:00|18.12|16.4|17.6|15.92|18.16|16.43|17.58|15.91|0
1655818800000|2022-06-21 13:40:00|17.58|15.91|17.33|15.68|17.59|15.92|17.23|15.59|0
1655819100000|2022-06-21 13:45:00|17.32|15.67|17.57|15.9|18.3|16.55|17.32|15.67|0
1655819400000|2022-06-21 13:50:00|17.56|15.88|17.41|15.75|17.69|16|17.37|15.72|0
1655819700000|2022-06-21 13:55:00|17.43|15.77|16.94|15.33|17.43|15.77|16.9|15.29|0
1655820000000|2022-06-21 14:00:00|16.91|15.3|16.82|15.21|17.13|15.5|16.8|15.2|0
1655820300000|2022-06-21 14:05:00|16.8|15.2|17.82|16.13|17.84|16.14|16.78|15.18|0
1655820600000|2022-06-21 14:10:00|17.81|16.11|17.63|15.95|17.86|16.16|17.55|15.88|0
1655820900000|2022-06-21 14:15:00|17.59|15.91|17.7|16.02|17.86|16.16|17.56|15.89|0
1655821200000|2022-06-21 14:20:00|17.72|16.03|17.39|15.74|17.83|16.13|17.34|15.69|0
1655821500000|2022-06-21 14:25:00|17.41|15.75|17.58|15.91|17.7|16.01|17.37|15.72|0
1655821800000|2022-06-21 14:30:00|17.56|15.89|17.49|15.83|17.61|15.93|17.18|15.54|0
1655822100000|2022-06-21 14:35:00|17.48|15.82|17.35|15.7|17.62|15.94|17.35|15.7|0
1655822400000|2022-06-21 14:40:00|17.34|15.69|17.39|15.73|17.43|15.77|17.26|15.62|0
1655822700000|2022-06-21 14:45:00|17.34|15.69|17.58|15.9|17.58|15.9|17.12|15.49|0
1655823000000|2022-06-21 14:50:00|17.57|15.89|17.46|15.8|17.58|15.9|17.44|15.78|0
1655823300000|2022-06-21 14:55:00|17.48|15.81|17.74|16.05|17.74|16.05|17.34|15.68|0
1655823600000|2022-06-21 15:00:00|17.75|16.06|17.69|16|17.87|16.17|17.66|15.98|0
1655823900000|2022-06-21 15:05:00|17.71|16.03|17.81|16.12|17.89|16.19|17.71|16.03|0
1655824200000|2022-06-21 15:10:00|17.8|16.11|18.08|16.36|18.12|16.4|17.79|16.09|0
1655824500000|2022-06-21 15:15:00|18.11|16.38|18.02|16.3|18.13|16.41|17.86|16.16|0
1655824800000|2022-06-21 15:20:00|17.99|16.28|18.21|16.48|18.26|16.52|17.91|16.21|0
1655825100000|2022-06-21 15:25:00|18.2|16.46|18.21|16.47|18.25|16.51|18.09|16.37|0
1655825400000|2022-06-21 15:30:00|18.19|16.46|17.48|15.81|18.22|16.49|17.48|15.81|0
1655825700000|2022-06-21 15:35:00|17.66|15.98|18.1|16.38|18.13|16.4|17.66|15.98|0
1655826000000|2022-06-21 15:40:00|18.12|16.39|18.09|16.37|18.21|16.47|17.95|16.24|0
1655826300000|2022-06-21 15:45:00|18.08|16.35|18.37|16.62|18.48|16.72|18.06|16.34|0
1655826600000|2022-06-21 15:50:00|18.35|16.6|18.65|16.87|18.65|16.87|18.31|16.56|0
1655826900000|2022-06-21 15:55:00|18.64|16.86|18.71|16.93|18.71|16.93|18.46|16.7|0
1655827200000|2022-06-21 16:00:00|18.73|16.94|18.31|16.57|18.73|16.94|17.96|16.25|0
1655827500000|2022-06-21 16:05:00|18.33|16.58|18.41|16.65|18.45|16.69|18.19|16.46|0
1655827800000|2022-06-21 16:10:00|18.39|16.64|18.28|16.54|18.5|16.74|18.26|16.52|0
1655828100000|2022-06-21 16:15:00|18.27|16.53|18.11|16.39|18.35|16.6|18.11|16.39|0
1655828400000|2022-06-21 16:20:00|18.12|16.4|18.1|16.37|18.27|16.53|18.06|16.34|0
1655828700000|2022-06-21 16:25:00|18.07|16.35|18.07|16.35|18.15|16.42|17.95|16.24|0
1655829000000|2022-06-21 16:30:00|18.06|16.34|18|16.29|18.15|16.42|17.95|16.24|0
1655829300000|2022-06-21 16:35:00|18.02|16.3|17.86|16.16|18.02|16.3|17.79|16.1|0
1655829600000|2022-06-21 16:40:00|17.87|16.17|17.82|16.12|18.01|16.3|17.79|16.1|0
1655829900000|2022-06-21 16:45:00|17.83|16.13|17.87|16.17|17.97|16.26|17.8|16.11|0
1655830200000|2022-06-21 16:50:00|17.83|16.13|17.35|15.7|17.92|16.21|17.31|15.66|0
1655830500000|2022-06-21 16:55:00|17.34|15.68|17.25|15.6|17.4|15.74|17.22|15.58|0
1655830800000|2022-06-21 17:00:00|17.22|15.58|17.28|15.64|17.36|15.7|17.19|15.56|0
1655831100000|2022-06-21 17:05:00|17.29|15.63|17.28|15.63|17.48|15.82|17.25|15.61|0
1655831400000|2022-06-21 17:10:00|17.27|15.62|17.12|15.49|17.32|15.67|17.05|15.43|0
1655831700000|2022-06-21 17:15:00|17.1|15.47|17.23|15.59|17.29|15.64|17.1|15.47|0
1655832000000|2022-06-21 17:20:00|17.21|15.57|17.29|15.64|17.4|15.74|17.18|15.54|0
1655832300000|2022-06-21 17:25:00|17.3|15.65|17.4|15.74|17.41|15.75|17.24|15.59|0
1655832600000|2022-06-21 17:30:00|17.41|15.75|17.21|15.57|17.41|15.75|17.17|15.54|0
1655832900000|2022-06-21 17:35:00|17.2|15.56|17.02|15.4|17.38|15.73|17.02|15.4|0
1655833200000|2022-06-21 17:40:00|17.06|15.44|16.96|15.34|17.17|15.54|16.95|15.33|0
1655833500000|2022-06-21 17:45:00|16.93|15.32|16.97|15.35|17.1|15.47|16.93|15.32|0
1655833800000|2022-06-21 17:50:00|16.96|15.34|17.12|15.49|17.12|15.49|16.93|15.32|0
1655834100000|2022-06-21 17:55:00|17.13|15.5|17.21|15.57|17.26|15.61|17.11|15.48|0
1655834400000|2022-06-21 18:00:00|17.19|15.56|17.26|15.61|17.34|15.69|17.18|15.54|0
1655834700000|2022-06-21 18:05:00|17.27|15.62|17.09|15.46|17.29|15.65|17.05|15.43|0
1655835000000|2022-06-21 18:10:00|17.08|15.45|17.16|15.53|17.18|15.54|16.93|15.31|0
1655835300000|2022-06-21 18:15:00|17.15|15.52|17.06|15.44|17.19|15.55|16.95|15.34|0
1655835600000|2022-06-21 18:20:00|17.07|15.45|17.11|15.48|17.19|15.55|16.97|15.36|0
1655835900000|2022-06-21 18:25:00|17.14|15.5|16.98|15.37|17.14|15.5|16.95|15.33|0
1655836200000|2022-06-21 18:30:00|16.97|15.35|16.88|15.27|17.06|15.43|16.88|15.27|0
1655836500000|2022-06-21 18:35:00|16.89|15.29|17.19|15.56|17.26|15.61|16.86|15.25|0
1655836800000|2022-06-21 18:40:00|17.18|15.54|17.27|15.63|17.4|15.75|16.9|15.29|0
1655837100000|2022-06-21 18:45:00|17.29|15.64|17.41|15.75|17.44|15.78|17.25|15.61|0
1655837400000|2022-06-21 18:50:00|17.43|15.77|17|15.38|17.43|15.77|16.97|15.36|0
1655837700000|2022-06-21 18:55:00|16.95|15.33|16.95|15.33|17.05|15.42|16.91|15.3|0
1655838000000|2022-06-21 19:00:00|16.93|15.32|16.83|15.23|17.01|15.39|16.77|15.17|0
1655838300000|2022-06-21 19:05:00|16.86|15.25|17.2|15.56|17.43|15.77|16.81|15.21|0
1655838600000|2022-06-21 19:10:00|17.18|15.55|17.18|15.55|17.26|15.61|17.07|15.44|0
1655838900000|2022-06-21 19:15:00|17.17|15.53|17.32|15.67|17.34|15.69|17.14|15.51|0
1655839200000|2022-06-21 19:20:00|17.33|15.68|17.24|15.6|17.38|15.72|17.15|15.52|0
1655839500000|2022-06-21 19:25:00|17.27|15.62|17.16|15.53|17.32|15.67|16.92|15.31|0
1655839800000|2022-06-21 19:30:00|17.11|15.48|17.11|15.48|17.26|15.62|17.06|15.44|0
1655840100000|2022-06-21 19:35:00|17.14|15.51|17.53|15.86|17.53|15.86|17.13|15.5|0
1655840400000|2022-06-21 19:40:00|17.51|15.85|17.51|15.84|17.65|15.97|17.45|15.79|0
1655840700000|2022-06-21 19:45:00|17.5|15.83|17.52|15.85|17.6|15.92|17.47|15.81|0
1655841000000|2022-06-21 19:50:00|17.32|15.67|17.51|15.84|17.6|15.92|17.31|15.66|0
1655841300000|2022-06-21 19:55:00|17.55|15.88|17.8|16.11|18.02|16.31|17.55|15.88|0
1655841600000|2022-06-21 20:00:00|17.83|16.13|18.2|16.46|18.26|16.52|17.46|15.8|0
1655841900000|2022-06-21 20:05:00|18.18|16.45|18.17|16.44|18.21|16.47|18.05|16.33|0
1655842200000|2022-06-21 20:10:00|18.16|16.43|18.11|16.39|18.21|16.47|18.04|16.32|0
1655842500000|2022-06-21 20:15:00|18.1|16.3|18.09|16.29|18.11|16.31|18.06|16.26|0
1655842800000|2022-06-21 20:20:00|18.08|16.28|18.01|16.21|18.08|16.28|17.98|16.18|0
1655843100000|2022-06-21 20:25:00|18.02|16.22|18.02|16.22|18.05|16.25|18.01|16.21|0
1655843400000|2022-06-21 20:30:00|18.04|16.24|17.98|16.18|18.05|16.25|17.97|16.17|0
1655843700000|2022-06-21 20:35:00|18|16.2|17.98|16.18|18|16.2|17.93|16.13|0
1655844000000|2022-06-21 20:40:00|18|16.2|17.99|16.19|18.03|16.23|17.98|16.18|0
1655844300000|2022-06-21 20:45:00|17.98|16.18|17.97|16.17|18|16.2|17.96|16.16|0
1655844600000|2022-06-21 20:50:00|17.96|16.16|17.98|16.18|17.99|16.19|17.94|16.14|0
1655844900000|2022-06-21 20:55:00|18|16.2|18.02|16.22|18.05|16.25|17.98|16.18|0
1655845200000|2022-06-21 21:00:00|18.04|16.24|18.04|16.24|18.05|16.25|18.03|16.23|0
1655845500000|2022-06-21 21:05:00|18.05|16.25|18.05|16.25|18.05|16.25|18.04|16.24|0
1655845800000|2022-06-21 21:10:00|18.06|16.26|18.06|16.26|18.06|16.26|18.05|16.25|0
1655846100000|2022-06-21 21:15:00|18.05|16.25|18.01|16.21|18.05|16.25|17.98|16.18|0
1655846400000|2022-06-21 21:20:00|18|16.2|18.06|16.26|18.07|16.27|18|16.2|0
1655846700000|2022-06-21 21:25:00|18.05|16.25|18.04|16.24|18.05|16.25|18.04|16.24|0
1655847000000|2022-06-21 21:30:00|18.05|16.25|18.07|16.27|18.08|16.28|18.01|16.21|0
1655847300000|2022-06-21 21:35:00|18.06|16.26|18.07|16.27|18.07|16.27|18.06|16.26|0
1655847600000|2022-06-21 21:40:00|18.06|16.26|18.06|16.26|18.07|16.27|18.06|16.26|0
1655847900000|2022-06-21 21:45:00|18.05|16.25|18.02|16.22|18.06|16.26|18.02|16.22|0
1655848200000|2022-06-21 21:50:00|18.01|16.21|18.02|16.22|18.03|16.23|18.01|16.21|0
1655848500000|2022-06-21 21:55:00|18.05|16.25|18.05|16.25|18.09|16.29|18.03|16.23|0
1655848800000|2022-06-21 22:00:00|18.11|16.31|18.35|16.55|18.35|16.55|18.1|16.3|0
1655849100000|2022-06-21 22:05:00|18.37|16.57|18.3|16.5|18.42|16.62|18.27|16.47|0
1655849400000|2022-06-21 22:10:00|18.29|16.49|18.28|16.48|18.35|16.55|18.28|16.48|0
1655849700000|2022-06-21 22:15:00|18.29|16.49|18.31|16.51|18.35|16.55|18.28|16.48|0
1655850000000|2022-06-21 22:20:00|18.32|16.52|18.21|16.41|18.36|16.56|18.2|16.4|0
1655850300000|2022-06-21 22:25:00|18.2|16.4|18.24|16.44|18.26|16.46|18.2|16.4|0
1655850600000|2022-06-21 22:30:00|18.23|16.43|18.28|16.48|18.32|16.52|18.23|16.43|0
1655850900000|2022-06-21 22:35:00|18.25|16.45|18.34|16.54|18.38|16.58|18.25|16.45|0
1655851200000|2022-06-21 22:40:00|18.36|16.56|18.24|16.44|18.36|16.56|18.24|16.44|0
1655851500000|2022-06-21 22:45:00|18.25|16.45|18.27|16.47|18.27|16.47|18.2|16.4|0
1655851800000|2022-06-21 22:50:00|18.26|16.46|18.45|16.65|18.47|16.67|18.23|16.43|0
1655852100000|2022-06-21 22:55:00|18.43|16.63|18.36|16.56|18.47|16.67|18.36|16.56|0
1655852400000|2022-06-21 23:00:00|18.37|16.57|18.45|16.65|18.5|16.7|18.36|16.56|0
1655852700000|2022-06-21 23:05:00|18.46|16.66|18.52|16.72|18.52|16.72|18.44|16.64|0
1655853000000|2022-06-21 23:10:00|18.54|16.74|18.56|16.76|18.57|16.77|18.51|16.71|0
1655853300000|2022-06-21 23:15:00|18.55|16.75|18.64|16.84|18.65|16.85|18.55|16.75|0
1655853600000|2022-06-21 23:20:00|18.65|16.85|18.6|16.8|18.66|16.86|18.6|16.8|0
1655853900000|2022-06-21 23:25:00|18.61|16.81|18.62|16.82|18.62|16.82|18.56|16.76|0
1655854200000|2022-06-21 23:30:00|18.6|16.8|18.47|16.67|18.61|16.81|18.47|16.67|0
1655854500000|2022-06-21 23:35:00|18.46|16.66|18.48|16.68|18.53|16.73|18.46|16.66|0
1655854800000|2022-06-21 23:40:00|18.46|16.66|18.55|16.75|18.58|16.78|18.46|16.66|0
1655855100000|2022-06-21 23:45:00|18.54|16.74|18.46|16.66|18.56|16.76|18.45|16.65|0
1655855400000|2022-06-21 23:50:00|18.45|16.65|18.41|16.61|18.46|16.66|18.38|16.58|0
1655855700000|2022-06-21 23:55:00|18.4|16.6|18.4|16.6|18.42|16.62|18.38|16.58|0
1655856000000|2022-06-22 00:00:00|18.39|16.59|18.56|16.76|18.57|16.77|18.37|16.57|0
1655856300000|2022-06-22 00:05:00|18.58|16.78|18.78|16.98|18.81|17.01|18.54|16.74|0
1655856600000|2022-06-22 00:10:00|18.77|16.97|18.9|17.1|18.97|17.16|18.75|16.95|0
1655856900000|2022-06-22 00:15:00|18.89|17.09|18.83|17.03|18.94|17.14|18.78|16.98|0
1655857200000|2022-06-22 00:20:00|18.82|17.02|18.92|17.12|18.92|17.12|18.72|16.92|0
1655857500000|2022-06-22 00:25:00|18.91|17.11|18.81|17.01|18.92|17.12|18.74|16.94|0
1655857800000|2022-06-22 00:30:00|18.79|16.99|18.96|17.16|18.97|17.16|18.75|16.95|0
1655858100000|2022-06-22 00:35:00|18.95|17.14|18.95|17.14|18.95|17.15|18.84|17.04|0
1655858400000|2022-06-22 00:40:00|18.93|17.13|18.79|16.99|18.96|17.15|18.76|16.96|0
1655858700000|2022-06-22 00:45:00|18.8|17|18.91|17.11|18.92|17.12|18.79|16.99|0
1655859000000|2022-06-22 00:50:00|18.92|17.12|18.92|17.12|18.99|17.18|18.88|17.08|0
1655859300000|2022-06-22 00:55:00|18.91|17.11|18.86|17.06|18.93|17.13|18.84|17.04|0
1655859600000|2022-06-22 01:00:00|18.85|17.05|18.92|17.12|18.96|17.15|18.85|17.05|0
1655859900000|2022-06-22 01:05:00|18.9|17.1|18.8|17|18.9|17.1|18.79|16.99|0
1655860200000|2022-06-22 01:10:00|18.81|17.01|18.8|17|18.84|17.04|18.74|16.94|0
1655860500000|2022-06-22 01:15:00|18.79|16.99|18.76|16.96|18.82|17.02|18.73|16.93|0
1655860800000|2022-06-22 01:20:00|18.75|16.95|18.81|17.01|18.81|17.01|18.7|16.9|0
1655861100000|2022-06-22 01:25:00|18.82|17.02|18.81|17.01|18.82|17.02|18.74|16.94|0
1655861400000|2022-06-22 01:30:00|18.82|17.02|18.9|17.1|18.93|17.13|18.77|16.97|0
1655861700000|2022-06-22 01:35:00|18.89|17.09|19.12|17.3|19.15|17.33|18.87|17.07|0
1655862000000|2022-06-22 01:40:00|19.14|17.32|19.27|17.44|19.29|17.45|19.08|17.27|0
1655862300000|2022-06-22 01:45:00|19.29|17.45|19.17|17.34|19.33|17.49|19.14|17.32|0
1655862600000|2022-06-22 01:50:00|19.16|17.36|19.22|17.39|19.27|17.44|19.12|17.3|0
1655862900000|2022-06-22 01:55:00|19.23|17.4|19.16|17.33|19.3|17.46|19.15|17.32|0
1655863200000|2022-06-22 02:00:00|19.17|17.34|19.07|17.26|19.17|17.34|19.06|17.25|0
1655863500000|2022-06-22 02:05:00|19.08|17.27|19.15|17.32|19.2|17.37|19.06|17.25|0
1655863800000|2022-06-22 02:10:00|19.14|17.34|19.13|17.3|19.17|17.34|19.05|17.24|0
1655864100000|2022-06-22 02:15:00|19.14|17.32|19.31|17.47|19.32|17.48|19.13|17.31|0
1655864400000|2022-06-22 02:20:00|19.3|17.45|19.37|17.53|19.43|17.58|19.26|17.43|0
1655864700000|2022-06-22 02:25:00|19.36|17.52|19.36|17.52|19.43|17.58|19.34|17.5|0
1655865000000|2022-06-22 02:30:00|19.37|17.51|19.34|17.5|19.38|17.54|19.34|17.5|0
1655865300000|2022-06-22 02:35:00|19.35|17.51|19.35|17.51|19.38|17.53|19.24|17.41|0
1655865600000|2022-06-22 02:40:00|19.37|17.52|19.55|17.68|19.56|17.7|19.31|17.47|0
1655865900000|2022-06-22 02:45:00|19.57|17.71|19.74|17.86|19.74|17.86|19.57|17.7|0
1655866200000|2022-06-22 02:50:00|19.73|17.85|19.73|17.85|19.81|17.93|19.69|17.81|0
1655866500000|2022-06-22 02:55:00|19.74|17.86|19.92|18.03|19.92|18.03|19.71|17.83|0
1655866800000|2022-06-22 03:00:00|19.94|18.04|19.93|18.03|19.95|18.05|19.79|17.91|0
1655867100000|2022-06-22 03:05:00|19.92|18.02|20.02|18.11|20.02|18.11|19.86|17.97|0
1655867400000|2022-06-22 03:10:00|20.01|18.1|19.97|18.07|20.12|18.2|19.97|18.07|0
1655867700000|2022-06-22 03:15:00|19.98|18.08|19.94|18.05|20.03|18.12|19.93|18.03|0
1655868000000|2022-06-22 03:20:00|19.96|18.06|19.97|18.07|19.97|18.07|19.87|17.98|0
1655868300000|2022-06-22 03:25:00|19.96|18.06|19.87|17.98|19.96|18.06|19.83|17.94|0
1655868600000|2022-06-22 03:30:00|19.88|17.99|20.03|18.12|20.1|18.18|19.88|17.99|0
1655868900000|2022-06-22 03:35:00|20.04|18.13|20.17|18.25|20.2|18.27|20.03|18.12|0
1655869200000|2022-06-22 03:40:00|20.15|18.23|20.06|18.15|20.18|18.26|20.04|18.13|0
1655869500000|2022-06-22 03:45:00|20.07|18.16|19.98|18.07|20.08|18.17|19.93|18.04|0
1655869800000|2022-06-22 03:50:00|19.97|18.06|19.94|18.04|19.98|18.07|19.84|17.95|0
1655870100000|2022-06-22 03:55:00|19.95|18.05|19.94|18.05|19.99|18.09|19.92|18.02|0
1655870400000|2022-06-22 04:00:00|19.95|18.06|20|18.1|20|18.1|19.94|18.04|0
1655870700000|2022-06-22 04:05:00|20.01|18.11|19.96|18.06|20.01|18.11|19.93|18.03|0
1655871000000|2022-06-22 04:10:00|19.97|18.05|20.03|18.12|20.25|18.32|18.72|16.92|0
1655871300000|2022-06-22 04:15:00|20.04|18.13|20.02|18.11|20.07|18.15|19.99|18.09|0
1655871600000|2022-06-22 04:20:00|20.01|18.12|18.2|16.4|20.06|18.15|18.16|16.36|0
1655871900000|2022-06-22 04:25:00|18.19|16.39|18.22|16.42|18.24|16.44|18.16|16.36|0
1655872200000|2022-06-22 04:30:00|18.23|16.43|18.15|16.35|18.24|16.44|18.13|16.33|0
1655872500000|2022-06-22 04:35:00|18.14|16.34|18.14|16.34|18.18|16.38|18.13|16.33|0
1655872800000|2022-06-22 04:40:00|18.15|16.35|18.12|16.32|18.15|16.35|18.1|16.3|0
1655873100000|2022-06-22 04:45:00|18.11|16.31|18.05|16.25|18.13|16.33|18.02|16.22|0
1655873400000|2022-06-22 04:50:00|18.03|16.23|17.72|15.92|18.04|16.24|17.65|15.85|0
1655873700000|2022-06-22 04:55:00|17.71|15.91|17.67|15.87|17.72|15.92|17.66|15.86|0
1655874000000|2022-06-22 05:00:00|17.66|15.86|17.56|15.76|17.7|15.9|17.52|15.72|0
1655874300000|2022-06-22 05:05:00|17.58|15.78|17.6|15.8|17.65|15.85|17.53|15.73|0
1655874600000|2022-06-22 05:10:00|17.59|15.79|17.8|16|17.82|16.02|17.57|15.77|0
1655874900000|2022-06-22 05:15:00|17.82|16.02|17.72|15.92|17.82|16.02|17.71|15.91|0
1655875200000|2022-06-22 05:20:00|17.73|15.93|17.65|15.85|17.76|15.96|17.62|15.82|0
1655875500000|2022-06-22 05:25:00|17.67|15.87|17.7|15.9|17.73|15.93|17.67|15.87|0
1655875800000|2022-06-22 05:30:00|17.71|15.91|17.75|15.95|17.76|15.96|17.71|15.91|0
1655876100000|2022-06-22 05:35:00|17.76|15.96|17.87|16.07|17.9|16.1|17.76|15.96|0
1655876400000|2022-06-22 05:40:00|17.86|16.06|17.97|16.17|17.99|16.19|17.84|16.04|0
1655876700000|2022-06-22 05:45:00|17.96|16.16|17.95|16.15|18.01|16.21|17.93|16.13|0
1655877000000|2022-06-22 05:50:00|17.96|16.16|18.21|16.41|18.27|16.47|17.95|16.15|0
1655877300000|2022-06-22 05:55:00|18.24|16.44|18.25|16.45|18.32|16.52|18.15|16.35|0
1655877600000|2022-06-22 06:00:00|18.24|16.44|18.17|16.37|18.26|16.46|18.03|16.23|0
1655877900000|2022-06-22 06:05:00|18.18|16.38|18.17|16.37|18.2|16.4|18.04|16.24|0
1655878200000|2022-06-22 06:10:00|18.18|16.38|18.4|16.6|18.42|16.62|18.13|16.33|0
1655878500000|2022-06-22 06:15:00|18.35|16.55|18.49|16.69|18.56|16.76|18.3|16.5|0
1655878800000|2022-06-22 06:20:00|18.47|16.67|18.32|16.52|18.52|16.72|18.3|16.5|0
1655879100000|2022-06-22 06:25:00|18.31|16.51|18.38|16.58|18.45|16.65|18.28|16.48|0
1655879400000|2022-06-22 06:30:00|18.4|16.6|18.34|16.54|18.46|16.66|18.28|16.48|0
1655879700000|2022-06-22 06:35:00|18.35|16.55|18.31|16.51|18.41|16.61|18.31|16.51|0
1655880000000|2022-06-22 06:40:00|18.3|16.5|18.28|16.48|18.41|16.61|18.28|16.48|0
1655880300000|2022-06-22 06:45:00|18.29|16.49|18.18|16.38|18.31|16.51|18.16|16.36|0
1655880600000|2022-06-22 06:50:00|18.17|16.37|18.25|16.45|18.3|16.5|18.12|16.32|0
1655880900000|2022-06-22 06:55:00|18.23|16.43|18.7|16.9|18.78|16.98|17.93|16.13|0
1655881200000|2022-06-22 07:00:00|18.66|16.86|18.96|17.16|19|17.19|18.45|16.65|0
1655881500000|2022-06-22 07:05:00|19|17.19|19.52|17.66|19.66|17.79|19|17.19|0
1655881800000|2022-06-22 07:10:00|19.58|17.72|19.56|17.7|19.92|18.02|18.87|17.08|0
1655882100000|2022-06-22 07:15:00|19.55|17.69|19.64|17.77|19.7|17.83|19.45|17.6|0
1655882400000|2022-06-22 07:20:00|19.69|17.82|19.93|18.03|20.07|18.16|19.64|17.77|0
1655882700000|2022-06-22 07:25:00|19.88|17.99|19.76|17.87|19.93|18.04|19.66|17.79|0
1655883000000|2022-06-22 07:30:00|19.81|17.92|19.31|17.47|19.84|17.95|19.21|17.38|0
1655883300000|2022-06-22 07:35:00|19.3|17.46|19.48|17.63|19.57|17.71|19.29|17.45|0
1655883600000|2022-06-22 07:40:00|19.5|17.64|19.75|17.87|19.75|17.87|19.43|17.58|0
1655883900000|2022-06-22 07:45:00|19.77|17.88|19.83|17.94|19.99|18.09|19.7|17.82|0
1655884200000|2022-06-22 07:50:00|19.82|17.93|19.94|18.05|19.99|18.09|19.73|17.85|0
1655884500000|2022-06-22 07:55:00|19.96|18.06|19.91|18.01|20|18.1|19.81|17.92|0
1655884800000|2022-06-22 08:00:00|19.9|18|20.06|18.15|20.12|18.2|19.71|17.83|0
1655885100000|2022-06-22 08:05:00|20.07|18.16|19.98|18.08|20.24|18.31|19.98|18.08|0
1655885400000|2022-06-22 08:10:00|19.95|18.05|19.78|17.89|19.97|18.07|19.63|17.76|0
1655885700000|2022-06-22 08:15:00|19.79|17.9|19.91|18.01|19.91|18.01|19.69|17.81|0
1655886000000|2022-06-22 08:20:00|19.89|18|19.85|17.96|19.97|18.06|19.73|17.85|0
1655886300000|2022-06-22 08:25:00|19.86|17.97|19.93|18.03|20.01|18.1|19.82|17.93|0
1655886600000|2022-06-22 08:30:00|19.95|18.05|19.26|17.43|19.97|18.07|19.18|17.35|0
1655886900000|2022-06-22 08:35:00|19.28|17.44|19.22|17.39|19.33|17.49|19.06|17.25|0
1655887200000|2022-06-22 08:40:00|19.2|17.37|20.15|18.23|20.21|18.29|19.17|17.35|0
1655887500000|2022-06-22 08:45:00|20.14|18.21|20.28|18.35|20.31|18.38|20.12|18.21|0
1655887800000|2022-06-22 08:50:00|20.29|18.34|20.05|18.14|20.29|18.36|20.03|18.12|0
1655888100000|2022-06-22 08:55:00|20.07|18.16|19.98|18.08|20.09|18.18|19.95|18.05|0
1655888400000|2022-06-22 09:00:00|19.95|18.07|19.89|18|19.97|18.07|19.78|17.89|0
1655888700000|2022-06-22 09:05:00|19.9|18.01|19.94|18.04|20|18.09|19.85|17.96|0
1655889000000|2022-06-22 09:10:00|19.93|18.03|20.02|18.12|20.05|18.14|19.91|18.02|0
1655889300000|2022-06-22 09:15:00|20.05|18.14|19.74|17.86|20.07|18.16|19.71|17.84|0
1655889600000|2022-06-22 09:20:00|19.73|17.85|19.61|17.74|19.79|17.9|19.55|17.69|0
1655889900000|2022-06-22 09:25:00|19.63|17.76|19.65|17.78|19.7|17.82|19.58|17.72|0
1655890200000|2022-06-22 09:30:00|19.68|17.81|19.8|17.92|19.83|17.94|19.65|17.78|0
1655890500000|2022-06-22 09:35:00|19.81|17.87|19.68|17.8|19.81|17.92|19.62|17.75|0
1655890800000|2022-06-22 09:40:00|19.7|17.82|19.58|17.71|19.76|17.88|19.54|17.68|0
1655891100000|2022-06-22 09:45:00|19.62|17.75|19.76|17.87|19.78|17.89|19.57|17.7|0
1655891400000|2022-06-22 09:50:00|19.74|17.86|19.54|17.68|19.76|17.88|19.53|17.67|0
1655891700000|2022-06-22 09:55:00|19.55|17.69|19.56|17.7|19.63|17.76|19.49|17.63|0
1655892000000|2022-06-22 10:00:00|19.57|17.71|19.47|17.61|19.65|17.78|19.44|17.59|0
1655892300000|2022-06-22 10:05:00|19.45|17.6|19.32|17.48|19.45|17.6|19.32|17.48|0
1655892600000|2022-06-22 10:10:00|19.34|17.5|19.32|17.48|19.37|17.52|19.24|17.41|0
1655892900000|2022-06-22 10:15:00|19.33|17.49|19.38|17.53|19.41|17.56|19.25|17.42|0
1655893200000|2022-06-22 10:20:00|19.37|17.5|19.19|17.36|19.37|17.52|19.18|17.35|0
1655893500000|2022-06-22 10:25:00|19.21|17.38|19.22|17.39|19.25|17.41|19.14|17.32|0
1655893800000|2022-06-22 10:30:00|19.18|17.35|19.24|17.41|19.26|17.42|19.16|17.34|0
1655894100000|2022-06-22 10:35:00|19.23|17.4|19.34|17.5|19.4|17.55|19.18|17.35|0
1655894400000|2022-06-22 10:40:00|19.36|17.51|19.44|17.59|19.56|17.69|19.36|17.51|0
1655894700000|2022-06-22 10:45:00|19.45|17.6|19.23|17.4|19.45|17.6|19.23|17.39|0
1655895000000|2022-06-22 10:50:00|19.22|17.39|19.17|17.34|19.28|17.44|19.14|17.32|0
1655895300000|2022-06-22 10:55:00|19.16|17.37|19.36|17.52|19.39|17.55|19.16|17.35|0
1655895600000|2022-06-22 11:00:00|19.31|17.47|19.14|17.32|19.35|17.51|19.05|17.24|0
1655895900000|2022-06-22 11:05:00|19.15|17.33|19.14|17.32|19.22|17.39|19.08|17.26|0
1655896200000|2022-06-22 11:10:00|19.13|17.31|19.19|17.36|19.2|17.37|19.08|17.27|0
1655896500000|2022-06-22 11:15:00|19.2|17.37|18.91|17.1|19.22|17.39|18.91|17.1|0
1655896800000|2022-06-22 11:20:00|18.92|17.12|18.98|17.17|19|17.19|18.84|17.04|0
1655897100000|2022-06-22 11:25:00|18.96|17.15|18.8|17.01|18.97|17.16|18.8|17.01|0
1655897400000|2022-06-22 11:30:00|18.78|17|18.82|17.02|18.89|17.09|18.75|16.96|0
1655897700000|2022-06-22 11:35:00|18.81|17.01|18.93|17.12|18.98|17.18|18.8|17.01|0
1655898000000|2022-06-22 11:40:00|18.94|17.13|19.05|17.24|19.05|17.24|18.91|17.11|0
1655898300000|2022-06-22 11:45:00|19.04|17.23|19.16|17.34|19.19|17.36|19.04|17.22|0
1655898600000|2022-06-22 11:50:00|19.15|17.32|19.13|17.31|19.19|17.36|19.1|17.28|0
1655898900000|2022-06-22 11:55:00|19.14|17.32|19.26|17.42|19.27|17.44|19.1|17.28|0
1655899200000|2022-06-22 12:00:00|19.27|17.44|19.31|17.47|19.37|17.53|19.14|17.31|0
1655899500000|2022-06-22 12:05:00|19.3|17.46|19.37|17.52|19.43|17.58|19.27|17.43|0
1655899800000|2022-06-22 12:10:00|19.38|17.54|19.37|17.52|19.41|17.56|19.27|17.43|0
1655900100000|2022-06-22 12:15:00|19.38|17.53|19.59|17.73|19.63|17.76|19.32|17.48|0
1655900400000|2022-06-22 12:20:00|19.62|17.75|19.56|17.7|19.66|17.79|19.55|17.69|0
1655900700000|2022-06-22 12:25:00|19.55|17.69|19.54|17.68|19.58|17.71|19.45|17.6|0
1655901000000|2022-06-22 12:30:00|19.55|17.69|19.75|17.87|19.84|17.95|19.52|17.66|0
1655901300000|2022-06-22 12:35:00|19.76|17.89|19.82|17.93|19.91|18.01|19.72|17.84|0
1655901600000|2022-06-22 12:40:00|19.83|17.94|19.72|17.84|19.91|18.01|19.72|17.84|0
1655901900000|2022-06-22 12:45:00|19.73|17.85|19.76|17.88|19.77|17.89|19.66|17.78|0
1655902200000|2022-06-22 12:50:00|19.77|17.89|19.62|17.75|19.87|17.98|19.45|17.6|0
1655902500000|2022-06-22 12:55:00|19.61|17.76|19.19|17.36|19.62|17.76|19.17|17.34|0
1655902800000|2022-06-22 13:00:00|19.18|17.35|19.51|17.65|19.52|17.66|19.18|17.35|0
1655903100000|2022-06-22 13:05:00|19.49|17.64|19.47|17.61|19.66|17.79|19.45|17.6|0
1655903400000|2022-06-22 13:10:00|19.46|17.59|19.37|17.53|19.56|17.7|19.3|17.46|0
1655903700000|2022-06-22 13:15:00|19.38|17.54|19.32|17.48|19.5|17.64|19.29|17.45|0
1655904000000|2022-06-22 13:20:00|19.33|17.49|19.01|17.2|19.33|17.49|18.98|17.17|0
1655904300000|2022-06-22 13:25:00|19.04|17.23|18.72|16.94|19.23|17.4|18.6|16.83|0
1655904600000|2022-06-22 13:30:00|18.76|16.98|18.42|16.66|19.43|17.58|17.66|15.98|0
1655904900000|2022-06-22 13:35:00|18.47|16.71|18.43|16.67|18.73|16.95|18.1|16.37|0
1655905200000|2022-06-22 13:40:00|18.42|16.66|18.08|16.36|18.72|16.93|18.08|16.36|0
1655905500000|2022-06-22 13:45:00|18.09|16.37|18.3|16.55|18.43|16.68|17.77|16.08|0
1655905800000|2022-06-22 13:50:00|18.36|16.61|17.52|15.85|18.74|16.96|17.48|15.82|0
1655906100000|2022-06-22 13:55:00|17.51|15.84|17.95|16.24|17.95|16.24|17.29|15.64|0
1655906400000|2022-06-22 14:00:00|17.93|16.22|18|16.29|18.31|16.57|17.7|16.02|0
1655906700000|2022-06-22 14:05:00|17.99|16.28|17.51|15.84|18.2|16.47|17.51|15.84|0
1655907000000|2022-06-22 14:10:00|17.49|15.82|17.08|15.45|17.72|16.03|17.04|15.42|0
1655907300000|2022-06-22 14:15:00|17.1|15.47|16.54|14.97|17.16|15.53|16.54|14.97|0
1655907600000|2022-06-22 14:20:00|16.55|14.98|17.09|15.47|17.39|15.73|16.41|14.85|0
1655907900000|2022-06-22 14:25:00|17.12|15.49|16.71|15.12|17.49|15.83|16.66|15.07|0
1655908200000|2022-06-22 14:30:00|16.67|15.08|16.58|15|16.78|15.18|16.43|14.86|0
1655908500000|2022-06-22 14:35:00|16.62|15.04|16.19|14.64|16.69|15.1|16.15|14.61|0
1655908800000|2022-06-22 14:40:00|16.17|14.63|16.39|14.83|16.51|14.94|16.16|14.62|0
1655909100000|2022-06-22 14:45:00|16.38|14.82|16.69|15.1|16.93|15.32|16.36|14.8|0
1655909400000|2022-06-22 14:50:00|16.72|15.13|16.75|15.15|16.81|15.21|16.57|14.99|0
1655909700000|2022-06-22 14:55:00|16.76|15.16|16.7|15.11|16.88|15.27|16.67|15.08|0
1655910000000|2022-06-22 15:00:00|16.71|15.12|17.15|15.51|17.38|15.72|16.67|15.08|0
1655910300000|2022-06-22 15:05:00|16.74|15.14|16.64|15.06|17|15.38|16.49|14.92|0
1655910600000|2022-06-22 15:10:00|16.67|15.08|16.7|15.11|16.74|15.15|16.56|14.98|0
1655910900000|2022-06-22 15:15:00|16.71|15.12|16.57|14.99|16.8|15.2|16.45|14.88|0
1655911200000|2022-06-22 15:20:00|16.56|14.98|16.65|15.07|16.81|15.21|16.56|14.98|0
1655911500000|2022-06-22 15:25:00|16.64|15.06|16.92|15.31|16.92|15.31|16.41|14.85|0
1655911800000|2022-06-22 15:30:00|16.91|15.3|16.31|14.75|16.92|15.31|16.1|14.57|0
1655912100000|2022-06-22 15:35:00|16.32|14.76|16.29|14.74|16.35|14.8|16.22|14.68|0
1655912400000|2022-06-22 15:40:00|16.28|14.73|16.91|15.3|16.94|15.32|16.27|14.72|0
1655912700000|2022-06-22 15:45:00|16.92|15.31|16.82|15.22|17.17|15.54|16.69|15.1|0
1655913000000|2022-06-22 15:50:00|16.8|15.2|17.16|15.52|17.22|15.58|16.77|15.17|0
1655913300000|2022-06-22 15:55:00|17.17|15.53|17.14|15.51|17.31|15.66|16.95|15.34|0
1655913600000|2022-06-22 16:00:00|17.16|15.52|17.04|15.42|17.22|15.58|16.6|15.02|0
1655913900000|2022-06-22 16:05:00|17.09|15.46|17.11|15.48|17.43|15.77|17.08|15.45|0
1655914200000|2022-06-22 16:10:00|17.08|15.46|16.88|15.27|17.12|15.49|16.77|15.17|0
1655914500000|2022-06-22 16:15:00|16.87|15.26|16.54|14.96|16.89|15.28|16.48|14.91|0
1655914800000|2022-06-22 16:20:00|16.58|15|16.97|15.35|17.01|15.39|16.42|14.86|0
1655915100000|2022-06-22 16:25:00|16.98|15.37|16.93|15.32|17.03|15.41|16.81|15.21|0
1655915400000|2022-06-22 16:30:00|16.97|15.35|16.73|15.14|17.01|15.39|16.68|15.09|0
1655915700000|2022-06-22 16:35:00|16.71|15.12|16.92|15.31|16.92|15.31|16.57|14.99|0
1655916000000|2022-06-22 16:40:00|16.89|15.28|16.59|15.01|16.89|15.28|16.59|15.01|0
1655916300000|2022-06-22 16:45:00|16.61|15.03|16.74|15.15|16.78|15.18|16.56|14.98|0
1655916600000|2022-06-22 16:50:00|16.72|15.12|16.71|15.12|16.85|15.25|16.64|15.06|0
1655916900000|2022-06-22 16:55:00|16.7|15.11|16.49|14.92|16.79|15.19|16.47|14.9|0
1655917200000|2022-06-22 17:00:00|16.5|14.93|16.82|15.22|16.96|15.34|16.44|14.88|0
1655917500000|2022-06-22 17:05:00|16.85|15.24|16.73|15.14|16.85|15.24|16.67|15.08|0
1655917800000|2022-06-22 17:10:00|16.75|15.15|16.52|14.95|16.75|15.15|16.49|14.92|0
1655918100000|2022-06-22 17:15:00|16.51|14.94|16.46|14.89|16.75|15.16|16.45|14.88|0
1655918400000|2022-06-22 17:20:00|16.44|14.87|16.34|14.78|16.51|14.94|16.29|14.74|0
1655918700000|2022-06-22 17:25:00|16.33|14.77|16.34|14.78|16.48|14.91|16.22|14.67|0
1655919000000|2022-06-22 17:30:00|16.35|14.79|16.6|15.02|16.6|15.02|16.35|14.79|0
1655919300000|2022-06-22 17:35:00|16.64|15.05|16.47|14.9|16.74|15.14|16.43|14.87|0
1655919600000|2022-06-22 17:40:00|16.48|14.91|16.16|14.62|16.54|14.96|16.16|14.62|0
1655919900000|2022-06-22 17:45:00|16.15|14.61|15.99|14.47|16.21|14.66|15.99|14.47|0
1655920200000|2022-06-22 17:50:00|16|14.48|16.22|14.67|16.28|14.73|15.99|14.47|0
1655920500000|2022-06-22 17:55:00|16.23|14.68|16.13|14.59|16.35|14.79|16.12|14.59|0
1655920800000|2022-06-22 18:00:00|16.08|14.55|16.01|14.49|16.18|14.64|15.92|14.4|0
1655921100000|2022-06-22 18:05:00|16|14.48|15.8|14.29|16.21|14.66|15.46|13.99|0
1655921400000|2022-06-22 18:10:00|15.83|14.32|15.82|14.31|15.97|14.45|15.81|14.3|0
1655921700000|2022-06-22 18:15:00|15.81|14.3|15.81|14.3|15.89|14.38|15.67|14.18|0
1655922000000|2022-06-22 18:20:00|15.77|14.27|16.74|13.86|16.8|14.7|15.77|13.82|0
1655922300000|2022-06-22 18:25:00|16.75|13.87|17|14.12|17.02|14.67|16.2|13.86|0
1655922600000|2022-06-22 18:30:00|16.97|14.09|16.89|14.01|17.01|14.13|16.86|13.98|0
1655922900000|2022-06-22 18:35:00|16.88|14|16.98|14.1|17|14.12|16.87|13.99|0
1655923200000|2022-06-22 18:40:00|17|14.12|16.39|14.83|17|14.95|16.27|14.02|0
1655923500000|2022-06-22 18:45:00|16.4|14.84|16.62|15.03|16.62|15.03|16.3|14.75|0
1655923800000|2022-06-22 18:50:00|16.64|15.06|16.2|14.66|16.65|15.07|16.1|14.57|0
1655924100000|2022-06-22 18:55:00|16.19|14.65|16.05|14.52|16.19|14.65|15.96|14.44|0
1655924400000|2022-06-22 19:00:00|16.03|14.51|15.63|14.15|16.28|14.73|15.55|14.07|0
1655924700000|2022-06-22 19:05:00|15.58|14.09|15.81|14.3|15.84|14.33|15.52|14.04|0
1655925000000|2022-06-22 19:10:00|15.82|14.31|15.88|14.37|16.04|14.52|15.76|14.26|0
1655925300000|2022-06-22 19:15:00|15.84|14.33|15.91|14.39|15.96|14.44|15.59|14.1|0
1655925600000|2022-06-22 19:20:00|15.92|14.41|15.87|14.36|15.94|14.43|15.76|14.26|0
1655925900000|2022-06-22 19:25:00|15.91|14.39|16.28|14.73|16.41|14.85|15.86|14.35|0
1655926200000|2022-06-22 19:30:00|16.33|14.77|16.47|14.9|16.47|14.9|16.13|14.6|0
1655926500000|2022-06-22 19:35:00|16.48|14.91|16.58|15|16.76|15.16|16.42|14.86|0
1655926800000|2022-06-22 19:40:00|16.63|15.05|16.54|14.97|16.83|15.22|16.46|14.89|0
1655927100000|2022-06-22 19:45:00|16.58|15|16.42|14.85|16.96|15.35|15.92|14.4|0
1655927400000|2022-06-22 19:50:00|16.46|14.9|15.92|14.4|16.49|14.92|15.86|14.35|0
1655927700000|2022-06-22 19:55:00|15.91|14.39|16.63|15.05|16.63|15.05|15.86|14.35|0
1655928000000|2022-06-22 20:00:00|16.54|14.96|16.4|14.84|16.62|15.04|16.32|14.77|0
1655928300000|2022-06-22 20:05:00|16.41|14.85|16.38|14.82|16.45|14.88|16.32|14.77|0
1655928600000|2022-06-22 20:10:00|16.4|14.84|16.35|14.79|16.4|14.84|16.27|14.72|0
1655928900000|2022-06-22 20:15:00|16.48|14.68|16.53|14.73|16.55|14.75|16.47|14.67|0
1655929200000|2022-06-22 20:20:00|16.52|14.72|16.41|14.61|16.54|14.74|16.41|14.61|0
1655929500000|2022-06-22 20:25:00|16.43|14.63|16.64|14.84|16.64|14.84|16.41|14.61|0
1655929800000|2022-06-22 20:30:00|16.62|14.82|16.73|14.93|16.76|14.96|16.62|14.82|0
1655930100000|2022-06-22 20:35:00|16.72|14.92|16.64|14.84|16.77|14.97|16.64|14.84|0
1655930400000|2022-06-22 20:40:00|16.62|14.82|15.92|14.12|16.65|14.85|15.86|14.06|0
1655930700000|2022-06-22 20:45:00|15.93|14.13|16.01|14.21|16.04|14.24|15.92|14.12|0
1655931000000|2022-06-22 20:50:00|16.02|14.22|16.05|14.25|16.05|14.25|15.98|14.18|0
1655931300000|2022-06-22 20:55:00|16.06|14.26|16.01|14.21|16.07|14.27|16|14.2|0
1655931600000|2022-06-22 21:00:00|16.02|14.22|16.03|14.23|16.04|14.24|16.01|14.21|0
1655931900000|2022-06-22 21:05:00|16.01|14.21|16|14.2|16.02|14.22|16|14.2|0
1655932200000|2022-06-22 21:10:00|15.99|14.19|16.02|14.22|16.03|14.23|15.99|14.19|0
1655932500000|2022-06-22 21:15:00|16.01|14.21|16.02|14.22|16.02|14.22|16|14.2|0
1655932800000|2022-06-22 21:20:00|16.01|14.21|16.02|14.22|16.02|14.22|16|14.2|0
1655933100000|2022-06-22 21:25:00|16.03|14.23|16.03|14.23|16.05|14.25|16.03|14.23|0
1655933400000|2022-06-22 21:30:00|16.04|14.24|16.04|14.24|16.04|14.24|16|14.2|0
1655934000000|2022-06-22 21:40:00|16.03|14.23|16.04|14.24|16.04|14.24|16.01|14.21|0
1655934300000|2022-06-22 21:45:00|16.03|14.23|16.03|14.23|16.05|14.25|16.03|14.23|0
1655934600000|2022-06-22 21:50:00|16.02|14.22|16.01|14.21|16.02|14.22|16.01|14.21|0
1655934900000|2022-06-22 21:55:00|16|14.2|16|14.2|16.02|14.22|16|14.2|0
1655935200000|2022-06-22 22:00:00|15.95|14.15|15.93|14.13|16.03|14.23|15.85|14.05|0
1655935500000|2022-06-22 22:05:00|15.94|14.14|16.11|14.31|16.22|14.42|15.94|14.14|0
1655935800000|2022-06-22 22:10:00|16.12|14.32|16.03|14.23|16.12|14.32|16.03|14.23|0
1655936100000|2022-06-22 22:15:00|16.04|14.24|16.12|14.32|16.12|14.32|15.97|14.17|0
1655936400000|2022-06-22 22:20:00|16.11|14.31|16.21|14.41|16.21|14.41|16.09|14.29|0
1655936700000|2022-06-22 22:25:00|16.22|14.42|16.19|14.39|16.28|14.48|16.16|14.36|0
1655937000000|2022-06-22 22:30:00|16.18|14.38|16.22|14.42|16.25|14.45|16.17|14.37|0
1655937300000|2022-06-22 22:35:00|16.21|14.41|16.17|14.37|16.21|14.41|16.14|14.34|0
1655937600000|2022-06-22 22:40:00|16.19|14.39|16.14|14.34|16.22|14.42|16.13|14.33|0
1655937900000|2022-06-22 22:45:00|16.15|14.35|16.11|14.31|16.18|14.38|16.09|14.29|0
1655938200000|2022-06-22 22:50:00|16.12|14.32|16.16|14.36|16.18|14.38|16.1|14.3|0
1655938500000|2022-06-22 22:55:00|16.15|14.35|16.12|14.32|16.18|14.38|16.12|14.32|0
1655938800000|2022-06-22 23:00:00|16.13|14.33|16.2|14.4|16.2|14.4|16.12|14.32|0
1655939100000|2022-06-22 23:05:00|16.21|14.41|16.38|14.58|16.38|14.58|16.19|14.39|0
1655939400000|2022-06-22 23:10:00|16.36|14.56|16.44|14.64|16.49|14.69|16.35|14.55|0
1655939700000|2022-06-22 23:15:00|16.43|14.63|16.41|14.61|16.47|14.67|16.41|14.61|0
1655940000000|2022-06-22 23:20:00|16.4|14.6|16.64|14.84|16.64|14.84|16.4|14.6|0
1655940300000|2022-06-22 23:25:00|16.65|14.85|16.69|14.89|16.71|14.91|16.64|14.84|0
1655940600000|2022-06-22 23:30:00|16.68|14.88|16.83|15.03|16.88|15.08|16.68|14.88|0
1655940900000|2022-06-22 23:35:00|16.82|15.02|16.96|15.16|17.02|15.22|16.82|15.02|0
1655941200000|2022-06-22 23:40:00|16.97|15.17|16.83|15.03|16.97|15.17|16.78|14.98|0
1655941500000|2022-06-22 23:45:00|16.84|15.04|16.9|15.1|16.94|15.14|16.82|15.02|0
1655941800000|2022-06-22 23:50:00|16.91|15.11|16.79|14.99|16.91|15.11|16.74|14.94|0
1655942100000|2022-06-22 23:55:00|16.8|15|16.7|14.9|16.8|15|16.67|14.87|0
1655942400000|2022-06-23 00:00:00|16.72|14.92|16.59|14.79|16.74|14.94|16.54|14.74|0
1655942700000|2022-06-23 00:05:00|16.6|14.8|16.54|14.74|16.61|14.81|16.53|14.73|0
1655943000000|2022-06-23 00:10:00|16.53|14.73|16.54|14.74|16.59|14.79|16.53|14.73|0
1655943300000|2022-06-23 00:15:00|16.53|14.73|16.33|14.53|16.53|14.73|16.17|14.37|0
1655943600000|2022-06-23 00:20:00|16.31|14.51|16.34|14.54|16.38|14.58|16.24|14.44|0
1655943900000|2022-06-23 00:25:00|16.33|14.53|16.42|14.62|16.42|14.62|16.22|14.42|0
1655944200000|2022-06-23 00:30:00|16.41|14.61|16.18|14.38|16.59|14.79|16.18|14.38|0
1655944500000|2022-06-23 00:35:00|16.17|14.37|16.15|14.35|16.21|14.41|16.08|14.28|0
1655944800000|2022-06-23 00:40:00|16.17|14.37|16|14.2|16.18|14.38|15.99|14.19|0
1655945100000|2022-06-23 00:45:00|16.02|14.22|15.89|14.09|16.03|14.23|15.82|14.02|0
1655945400000|2022-06-23 00:50:00|15.9|14.1|15.47|13.67|15.9|14.1|15.43|13.63|0
1655945700000|2022-06-23 00:55:00|15.46|13.66|15.42|13.62|15.46|13.66|15.2|13.4|0
1655946000000|2022-06-23 01:00:00|15.43|13.63|15.44|13.64|15.54|13.74|15.33|13.53|0
1655946300000|2022-06-23 01:05:00|15.45|13.65|15.39|13.59|15.52|13.72|15.35|13.55|0
1655946600000|2022-06-23 01:10:00|15.38|13.58|15.51|13.71|15.51|13.71|15.32|13.52|0
1655946900000|2022-06-23 01:15:00|15.52|13.72|15.71|13.91|15.75|13.95|15.48|13.68|0
1655947200000|2022-06-23 01:20:00|15.7|13.9|15.56|13.76|15.7|13.9|15.46|13.66|0
1655947500000|2022-06-23 01:25:00|15.58|13.78|15.56|13.76|15.69|13.89|15.53|13.73|0
1655947800000|2022-06-23 01:30:00|15.55|13.75|15.49|13.69|15.56|13.76|15.4|13.6|0
1655948100000|2022-06-23 01:35:00|15.5|13.7|15.65|13.85|15.67|13.87|15.47|13.67|0
1655948400000|2022-06-23 01:40:00|15.63|13.83|15.76|13.96|15.76|13.96|15.62|13.82|0
1655948700000|2022-06-23 01:45:00|15.75|13.95|15.85|14.05|15.89|14.09|15.61|13.81|0
1655949000000|2022-06-23 01:50:00|15.86|14.06|16.2|14.4|16.2|14.4|15.85|14.05|0
1655949300000|2022-06-23 01:55:00|16.21|14.41|16.41|14.61|16.45|14.65|16.21|14.41|0
1655949600000|2022-06-23 02:00:00|16.42|14.62|16.46|14.66|16.64|14.84|16.28|14.48|0
1655949900000|2022-06-23 02:05:00|16.48|14.68|16.69|14.89|16.74|14.94|16.44|14.64|0
1655950200000|2022-06-23 02:10:00|16.68|14.88|16.84|15.04|16.94|15.14|16.63|14.83|0
1655950500000|2022-06-23 02:15:00|16.86|15.06|16.87|15.07|16.92|15.12|16.81|15.01|0
1655950800000|2022-06-23 02:20:00|16.88|15.08|17.01|15.21|17.02|15.22|16.82|15.02|0
1655951100000|2022-06-23 02:25:00|17|15.2|16.82|15.02|17|15.2|16.81|15.01|0
1655951400000|2022-06-23 02:30:00|16.81|15.01|16.53|14.73|16.81|15.01|16.53|14.73|0
1655951700000|2022-06-23 02:35:00|16.52|14.72|16.47|14.67|16.56|14.76|16.47|14.67|0
1655952000000|2022-06-23 02:40:00|16.46|14.66|16.53|14.73|16.55|14.75|16.44|14.64|0
1655952300000|2022-06-23 02:45:00|16.5|14.7|16.27|14.47|16.53|14.73|16.27|14.47|0
1655952600000|2022-06-23 02:50:00|16.25|14.45|16.43|14.63|16.43|14.63|16.25|14.45|0
1655952900000|2022-06-23 02:55:00|16.42|14.62|16.47|14.67|16.52|14.72|16.41|14.61|0
1655953200000|2022-06-23 03:00:00|16.49|14.69|16.58|14.78|16.63|14.83|16.42|14.62|0
1655953500000|2022-06-23 03:05:00|16.59|14.79|16.39|14.59|16.59|14.79|16.38|14.58|0
1655953800000|2022-06-23 03:10:00|16.38|14.58|16.4|14.6|16.42|14.62|16.24|14.44|0
1655954100000|2022-06-23 03:15:00|16.39|14.59|16.3|14.5|16.48|14.68|16.3|14.5|0
1655954400000|2022-06-23 03:20:00|16.27|14.47|16.31|14.51|16.35|14.55|16.25|14.45|0
1655954700000|2022-06-23 03:25:00|16.29|14.49|16.35|14.55|16.44|14.64|16.26|14.46|0
1655955000000|2022-06-23 03:30:00|16.36|14.56|16.35|14.55|16.44|14.64|16.31|14.51|0
1655955300000|2022-06-23 03:35:00|16.33|14.53|16.26|14.46|16.33|14.53|16.17|14.37|0
1655955600000|2022-06-23 03:40:00|16.25|14.45|16.4|14.6|16.4|14.6|16.23|14.43|0
1655955900000|2022-06-23 03:45:00|16.39|14.59|16.39|14.59|16.4|14.6|16.32|14.52|0
1655956200000|2022-06-23 03:50:00|16.37|14.57|16.33|14.53|16.41|14.61|16.32|14.52|0
1655956500000|2022-06-23 03:55:00|16.32|14.52|16.48|14.68|16.48|14.68|16.29|14.49|0
1655956800000|2022-06-23 04:00:00|16.49|14.69|16.47|14.67|16.49|14.69|16.4|14.6|0
1655957100000|2022-06-23 04:05:00|16.48|14.68|16.64|14.84|16.66|14.86|16.48|14.68|0
1655957400000|2022-06-23 04:10:00|16.63|14.83|16.47|14.67|16.64|14.84|16.44|14.64|0
1655957700000|2022-06-23 04:15:00|16.46|14.66|16.45|14.65|16.48|14.68|16.36|14.56|0
1655958000000|2022-06-23 04:20:00|16.44|14.64|16.32|14.52|16.46|14.66|16.31|14.51|0
1655958300000|2022-06-23 04:25:00|16.31|14.51|16.11|14.31|16.31|14.51|16.11|14.31|0
1655958600000|2022-06-23 04:30:00|16.1|14.3|16.05|14.25|16.16|14.36|15.99|14.19|0
1655958900000|2022-06-23 04:35:00|16.04|14.24|16.05|14.25|16.12|14.32|16.04|14.24|0
1655959200000|2022-06-23 04:40:00|16.03|14.23|15.96|14.16|16.03|14.23|15.94|14.14|0
1655959500000|2022-06-23 04:45:00|15.98|14.18|16.07|14.27|16.09|14.29|15.98|14.18|0
1655959800000|2022-06-23 04:50:00|16.08|14.28|16.19|14.39|16.23|14.43|16.06|14.26|0
1655960100000|2022-06-23 04:55:00|16.23|14.43|16.16|14.36|16.23|14.43|16.1|14.3|0
1655960400000|2022-06-23 05:00:00|16.17|14.37|16.12|14.32|16.17|14.37|16.1|14.3|0
1655960700000|2022-06-23 05:05:00|16.13|14.33|16.16|14.36|16.17|14.37|16.05|14.25|0
1655961000000|2022-06-23 05:10:00|16.17|14.37|16.17|14.37|16.2|14.4|16.1|14.3|0
1655961300000|2022-06-23 05:15:00|16.15|14.35|16.03|14.23|16.15|14.35|15.96|14.16|0
1655961600000|2022-06-23 05:20:00|16.04|14.24|16.13|14.33|16.14|14.34|15.98|14.18|0
1655961900000|2022-06-23 05:25:00|16.12|14.32|15.98|14.18|16.13|14.33|15.95|14.15|0
1655962200000|2022-06-23 05:30:00|15.99|14.19|15.82|14.02|15.99|14.19|15.76|13.96|0
1655962500000|2022-06-23 05:35:00|15.8|14|15.94|14.14|15.94|14.14|15.74|13.94|0
1655962800000|2022-06-23 05:40:00|15.93|14.13|15.93|14.13|15.94|14.14|15.86|14.06|0
1655963100000|2022-06-23 05:45:00|15.92|14.12|15.89|14.09|15.96|14.16|15.87|14.07|0
1655963400000|2022-06-23 05:50:00|15.91|14.11|16.06|14.26|16.06|14.26|15.91|14.11|0
1655963700000|2022-06-23 05:55:00|16.05|14.25|16.01|14.21|16.1|14.3|15.99|14.19|0
1655964000000|2022-06-23 06:00:00|16.03|14.23|16.06|14.26|16.26|14.46|15.97|14.17|0
1655964300000|2022-06-23 06:05:00|16.07|14.27|16.2|14.4|16.24|14.44|16.06|14.26|0
1655964600000|2022-06-23 06:10:00|16.18|14.38|16.15|14.35|16.21|14.41|16.06|14.26|0
1655964900000|2022-06-23 06:15:00|16.14|14.34|16.12|14.32|16.19|14.39|16.08|14.28|0
1655965200000|2022-06-23 06:20:00|16.11|14.31|16.26|14.46|16.3|14.5|16.11|14.31|0
1655965500000|2022-06-23 06:25:00|16.25|14.45|16.26|14.46|16.28|14.48|16.17|14.37|0
1655965800000|2022-06-23 06:30:00|16.25|14.45|16.25|14.45|16.27|14.47|16.16|14.36|0
1655966100000|2022-06-23 06:35:00|16.26|14.46|15.98|14.18|16.28|14.48|15.97|14.17|0
1655966400000|2022-06-23 06:40:00|15.99|14.19|15.84|14.04|15.99|14.19|15.84|14.04|0
1655966700000|2022-06-23 06:45:00|15.83|14.03|15.89|14.09|15.91|14.11|15.8|14|0
1655967000000|2022-06-23 06:50:00|15.92|14.12|15.95|14.15|16.01|14.21|15.87|14.07|0
1655967300000|2022-06-23 06:55:00|15.96|14.16|15.94|14.14|16.02|14.22|15.8|14|0
1655967600000|2022-06-23 07:00:00|15.93|14.13|16.03|14.23|16.25|14.45|15.93|14.13|0
1655967900000|2022-06-23 07:05:00|15.9|14.39|16.24|14.69|16.26|14.71|15.82|14.31|0
1655968200000|2022-06-23 07:10:00|16.22|14.68|16.01|14.49|16.26|14.71|15.98|14.46|0
1655968500000|2022-06-23 07:15:00|16.11|14.58|16.34|14.79|16.51|14.94|16.11|14.58|0
1655968800000|2022-06-23 07:20:00|16.38|14.82|16.37|14.81|16.64|15.06|15.88|14.37|0
1655969100000|2022-06-23 07:25:00|16.36|14.8|16.2|14.66|16.42|14.86|16.16|14.62|0
1655969400000|2022-06-23 07:30:00|16.11|14.57|16.17|14.63|16.45|14.89|16.11|14.57|0
1655969700000|2022-06-23 07:35:00|16.18|14.64|16.36|14.81|16.63|15.05|16.18|14.64|0
1655970000000|2022-06-23 07:40:00|16.37|14.8|16.11|14.58|16.41|14.85|16.07|14.54|0
1655970300000|2022-06-23 07:45:00|16.13|14.59|16.16|14.62|16.21|14.67|16.02|14.49|0
1655970600000|2022-06-23 07:50:00|16.15|14.61|16.35|14.79|16.37|14.81|16.15|14.61|0
1655970900000|2022-06-23 07:55:00|16.36|14.8|16.31|14.76|16.46|14.89|16.22|14.67|0
1655971200000|2022-06-23 08:00:00|16.41|14.85|15.94|14.42|16.48|14.91|15.93|14.41|0
1655971500000|2022-06-23 08:05:00|15.96|14.44|15.92|14.4|16.19|14.65|15.78|14.28|0
1655971800000|2022-06-23 08:10:00|15.93|14.41|15.57|14.09|15.98|14.46|15.3|13.84|0
1655972100000|2022-06-23 08:15:00|15.56|14.08|15.7|14.2|15.75|14.25|15.47|13.99|0
1655972400000|2022-06-23 08:20:00|15.67|14.21|15.75|14.25|15.77|14.27|15.67|14.18|0
1655972700000|2022-06-23 08:25:00|15.74|14.24|15.89|14.37|15.89|14.37|15.7|14.2|0
1655973000000|2022-06-23 08:30:00|15.88|14.4|16.04|14.51|16.04|14.51|15.86|14.35|0
1655973300000|2022-06-23 08:35:00|16.05|14.52|16.12|14.59|16.13|14.6|15.7|14.2|0
1655973600000|2022-06-23 08:40:00|16.11|14.58|16.05|14.52|16.12|14.59|15.98|14.46|0
1655973900000|2022-06-23 08:45:00|16|14.47|16.02|14.49|16.09|14.56|15.97|14.45|0
1655974200000|2022-06-23 08:50:00|16|14.47|16.08|14.55|16.11|14.57|15.98|14.46|0
1655974500000|2022-06-23 08:55:00|16.09|14.56|16.02|14.5|16.1|14.57|15.95|14.43|0
1655974800000|2022-06-23 09:00:00|16.03|14.49|15.8|14.29|16.05|14.53|15.79|14.28|0
1655975100000|2022-06-23 09:05:00|15.81|14.3|15.86|14.35|15.88|14.37|15.78|14.27|0
1655975400000|2022-06-23 09:10:00|15.85|14.34|15.48|14|15.86|14.35|15.48|14|0
1655975700000|2022-06-23 09:15:00|15.46|13.99|15.52|14.04|15.52|14.04|15.39|13.93|0
1655976000000|2022-06-23 09:20:00|15.51|14.03|15.03|13.6|15.86|14.35|14.92|13.5|0
1655976300000|2022-06-23 09:25:00|15.04|13.61|15.01|13.58|15.09|13.65|14.98|13.56|0
1655976600000|2022-06-23 09:30:00|15.03|13.6|15.03|13.6|15.14|13.69|15.02|13.59|0
1655976900000|2022-06-23 09:35:00|15.02|13.59|14.95|13.53|15.1|13.66|14.94|13.51|0
1655977200000|2022-06-23 09:40:00|14.94|13.52|14.78|13.37|14.96|13.53|14.77|13.37|0
1655977500000|2022-06-23 09:45:00|14.77|13.38|14.82|13.41|14.85|13.44|14.72|13.31|0
1655977800000|2022-06-23 09:50:00|14.81|13.4|14.76|13.35|14.82|13.41|14.73|13.32|0
1655978100000|2022-06-23 09:55:00|14.77|13.36|14.67|13.27|14.79|13.38|14.53|13.13|0
1655978400000|2022-06-23 10:00:00|14.65|13.25|14.66|13.26|14.7|13.3|14.61|13.21|0
1655978700000|2022-06-23 10:05:00|14.65|13.25|14.57|13.17|14.67|13.27|14.53|13.13|0
1655979000000|2022-06-23 10:10:00|14.56|13.16|14.46|13.06|14.6|13.2|14.41|13.01|0
1655979300000|2022-06-23 10:15:00|14.47|13.07|14.51|13.11|14.55|13.15|14.46|13.06|0
1655979600000|2022-06-23 10:20:00|14.49|13.09|14.56|13.16|14.8|13.39|14.47|13.07|0
1655979900000|2022-06-23 10:25:00|14.55|13.15|14.34|12.94|14.55|13.15|14.33|12.93|0
1655980200000|2022-06-23 10:30:00|14.35|12.95|14.47|13.07|14.52|13.12|14.35|12.95|0
1655980500000|2022-06-23 10:35:00|14.46|13.06|14.32|12.92|14.48|13.08|14.27|12.87|0
1655980800000|2022-06-23 10:40:00|14.31|12.91|14.34|12.94|14.51|13.11|14.22|12.82|0
1655981100000|2022-06-23 10:45:00|14.33|12.93|14.18|12.78|14.39|12.99|14.18|12.78|0
1655981400000|2022-06-23 10:50:00|14.19|12.79|14.15|12.75|14.2|12.8|14.04|12.64|0
1655981700000|2022-06-23 10:55:00|14.16|12.76|14.08|12.68|14.17|12.77|14.02|12.62|0
1655982000000|2022-06-23 11:00:00|14.09|12.69|14.17|12.77|14.2|12.8|14.09|12.69|0
1655982300000|2022-06-23 11:05:00|14.19|12.79|14.24|12.84|14.27|12.87|14.18|12.78|0
1655982600000|2022-06-23 11:10:00|14.25|12.85|14.26|12.86|14.32|12.92|14.25|12.85|0
1655982900000|2022-06-23 11:15:00|14.25|12.85|14.18|12.78|14.26|12.86|14.12|12.72|0
1655983200000|2022-06-23 11:20:00|14.19|12.79|14.09|12.69|14.19|12.79|14.06|12.66|0
1655983500000|2022-06-23 11:25:00|14.1|12.7|13.85|12.45|14.2|12.8|13.85|12.45|0
1655983800000|2022-06-23 11:30:00|13.87|12.47|14.01|12.61|14.05|12.65|13.86|12.46|0
1655984100000|2022-06-23 11:35:00|14|12.6|13.97|12.57|14.02|12.62|13.95|12.55|0
1655984400000|2022-06-23 11:40:00|13.96|12.56|14.03|12.63|14.16|12.76|13.94|12.54|0
1655984700000|2022-06-23 11:45:00|14.05|12.65|13.98|12.58|14.13|12.73|13.93|12.53|0
1655985000000|2022-06-23 11:50:00|13.99|12.59|13.98|12.58|14.04|12.64|13.96|12.56|0
1655985300000|2022-06-23 11:55:00|13.99|12.59|14.07|12.67|14.09|12.69|13.98|12.58|0
1655985600000|2022-06-23 12:00:00|14.08|12.68|14.2|12.8|14.2|12.8|14.05|12.65|0
1655985900000|2022-06-23 12:05:00|14.21|12.81|14.35|12.95|14.36|12.96|14.21|12.81|0
1655986200000|2022-06-23 12:10:00|14.36|12.96|14.38|12.98|14.39|12.99|14.16|12.76|0
1655986500000|2022-06-23 12:15:00|14.37|12.97|14.31|12.91|14.4|13|14.25|12.85|0
1655986800000|2022-06-23 12:20:00|14.29|12.89|14.37|12.97|14.41|13.01|14.28|12.88|0
1655987100000|2022-06-23 12:25:00|14.38|12.98|14.46|13.06|14.47|13.07|14.37|12.97|0
1655987400000|2022-06-23 12:30:00|14.47|13.07|14.71|13.3|14.72|13.32|14.47|13.07|0
1655987700000|2022-06-23 12:35:00|14.69|13.29|14.66|13.26|14.7|13.3|14.42|13.02|0
1655988000000|2022-06-23 12:40:00|14.65|13.25|14.67|13.27|14.68|13.28|14.47|13.07|0
1655988300000|2022-06-23 12:45:00|14.7|13.3|14.56|13.16|14.71|13.31|14.52|13.12|0
1655988600000|2022-06-23 12:50:00|14.57|13.17|14.59|13.19|14.66|13.26|14.51|13.11|0
1655988900000|2022-06-23 12:55:00|14.57|13.17|14.43|13.03|14.62|13.22|14.37|12.97|0
1655989200000|2022-06-23 13:00:00|14.42|13.02|14.37|12.97|14.48|13.08|14.32|12.92|0
1655989500000|2022-06-23 13:05:00|14.39|12.99|14.22|12.82|14.47|13.07|14.21|12.81|0
1655989800000|2022-06-23 13:10:00|14.23|12.83|14.15|12.75|14.29|12.89|14.14|12.74|0
1655990100000|2022-06-23 13:15:00|14.14|12.74|14.07|12.67|14.14|12.74|14.03|12.63|0
1655990400000|2022-06-23 13:20:00|14.06|12.66|14.02|12.62|14.08|12.68|14.01|12.61|0
1655990700000|2022-06-23 13:25:00|14.03|12.63|14.26|12.86|14.26|12.86|14|12.6|0
1655991000000|2022-06-23 13:30:00|14.27|12.87|14.39|12.99|14.45|13.05|13.96|12.56|0
1655991300000|2022-06-23 13:35:00|14.45|13.05|14.51|13.11|14.62|13.22|14.33|12.93|0
1655991600000|2022-06-23 13:40:00|14.52|13.12|14.35|12.95|14.52|13.12|14.05|12.65|0
1655991900000|2022-06-23 13:45:00|14.22|12.82|14.28|12.88|14.72|13.32|14.15|12.75|0
1655992200000|2022-06-23 13:50:00|14.29|12.89|14.92|13.5|15.01|13.58|14.29|12.89|0
1655992500000|2022-06-23 13:55:00|14.93|13.51|14.08|12.68|14.95|13.53|14.03|12.63|0
1655992800000|2022-06-23 14:00:00|14.09|12.69|14.06|12.66|14.17|12.77|13.91|12.51|0
1655993100000|2022-06-23 14:05:00|14.04|12.64|14.84|13.43|14.86|13.45|14|12.6|0
1655993400000|2022-06-23 14:10:00|14.85|13.44|14.87|13.46|15.12|13.68|14.65|13.25|0
1655993700000|2022-06-23 14:15:00|14.83|13.42|14.74|13.33|14.94|13.52|14.61|13.21|0
1655994000000|2022-06-23 14:20:00|14.7|13.3|14.33|12.93|14.71|13.31|14.24|12.84|0
1655994300000|2022-06-23 14:25:00|14.34|12.94|14.47|13.07|14.63|13.23|14.23|12.83|0
1655994600000|2022-06-23 14:30:00|14.41|13.01|14.55|13.15|14.66|13.26|14.26|12.86|0
1655994900000|2022-06-23 14:35:00|14.64|13.24|14.23|12.83|14.72|13.31|14.23|12.83|0
1655995200000|2022-06-23 14:40:00|14.22|12.82|14.11|12.71|14.22|12.82|13.91|12.51|0
1655995500000|2022-06-23 14:45:00|14.13|12.73|14.01|12.61|14.21|12.81|13.77|12.37|0
1655995800000|2022-06-23 14:50:00|13.99|12.59|13.96|12.56|14.13|12.73|13.87|12.47|0
1655996100000|2022-06-23 14:55:00|13.95|12.55|13.77|12.37|13.97|12.57|13.67|12.27|0
1655996400000|2022-06-23 15:00:00|13.76|12.36|14.17|12.77|14.18|12.78|13.76|12.36|0
1655996700000|2022-06-23 15:05:00|14.16|12.76|13.98|12.58|14.21|12.81|13.98|12.58|0
1655997000000|2022-06-23 15:10:00|13.95|12.55|13.75|12.35|14.04|12.64|13.63|12.23|0
1655997300000|2022-06-23 15:15:00|13.76|12.36|13.81|12.41|13.89|12.49|13.76|12.36|0
1655997600000|2022-06-23 15:20:00|13.83|12.43|14.15|12.75|14.21|12.81|13.74|12.34|0
1655997900000|2022-06-23 15:25:00|14.16|12.76|14.15|12.75|14.2|12.8|14.05|12.65|0
1655998200000|2022-06-23 15:30:00|14.1|12.7|14.42|13.02|14.46|13.06|14.02|12.62|0
1655998500000|2022-06-23 15:35:00|14.43|13.03|14.73|13.32|14.73|13.32|14.43|13.03|0
1655998800000|2022-06-23 15:40:00|14.71|13.31|14.53|13.13|14.78|13.37|14.52|13.12|0
1655999100000|2022-06-23 15:45:00|14.54|13.14|14.29|12.89|14.65|13.25|14.21|12.81|0
1655999400000|2022-06-23 15:50:00|14.32|12.92|14.46|13.06|14.46|13.06|14.29|12.89|0
1655999700000|2022-06-23 15:55:00|14.48|13.08|14.74|13.34|14.79|13.38|14.48|13.08|0
1656000000000|2022-06-23 16:00:00|14.73|13.33|15.28|13.82|15.28|13.82|14.68|13.28|0
1656000300000|2022-06-23 16:05:00|15.29|13.83|15.14|13.7|15.33|13.87|14.61|13.21|0
1656000600000|2022-06-23 16:10:00|15.13|13.69|15|13.57|15.25|13.79|14.94|13.52|0
1656000900000|2022-06-23 16:15:00|15.06|13.62|14.81|13.4|15.13|13.69|14.7|13.3|0
1656001200000|2022-06-23 16:20:00|14.82|13.41|14.94|13.52|15.05|13.62|14.68|13.28|0
1656001500000|2022-06-23 16:25:00|14.95|13.53|15.08|13.64|15.13|13.69|14.9|13.48|0
1656001800000|2022-06-23 16:30:00|15.1|13.66|15.23|13.78|15.36|13.89|14.99|13.57|0
1656002100000|2022-06-23 16:35:00|15.2|13.75|15.38|13.92|15.43|13.96|15.06|13.62|0
1656002400000|2022-06-23 16:40:00|15.37|13.91|15.27|13.82|15.43|13.96|15.13|13.69|0
1656002700000|2022-06-23 16:45:00|15.31|13.85|15.33|13.87|15.56|14.08|15.22|13.77|0
1656003000000|2022-06-23 16:50:00|15.35|13.89|15.34|13.88|15.66|14.17|15.27|13.81|0
1656003300000|2022-06-23 16:55:00|15.35|13.89|15.43|13.96|15.49|14.01|15.21|13.76|0
1656003600000|2022-06-23 17:00:00|15.45|13.98|15.56|14.08|15.75|14.25|15.45|13.98|0
1656003900000|2022-06-23 17:05:00|15.57|14.1|15.28|13.83|15.58|14.1|15.12|13.68|0
1656004200000|2022-06-23 17:10:00|15.3|13.84|15.22|13.77|15.31|13.85|15.1|13.66|0
1656004500000|2022-06-23 17:15:00|15.21|13.76|15.36|13.89|15.42|13.95|15.11|13.67|0
1656004800000|2022-06-23 17:20:00|15.32|13.86|15.39|13.93|15.59|14.11|15.15|13.7|0
1656005100000|2022-06-23 17:25:00|15.4|13.94|16.03|14.51|16.08|14.55|15.23|13.78|0
1656005400000|2022-06-23 17:30:00|16.05|14.52|15.89|14.38|16.06|14.53|15.83|14.32|0
1656005700000|2022-06-23 17:35:00|15.87|14.37|15.88|14.37|15.99|14.47|15.62|14.13|0
1656006000000|2022-06-23 17:40:00|15.87|14.36|15.91|14.39|16.11|14.58|15.8|14.29|0
1656006300000|2022-06-23 17:45:00|15.89|14.38|15.66|14.17|15.98|14.46|15.66|14.17|0
1656006600000|2022-06-23 17:50:00|15.63|14.14|15.45|13.98|15.64|14.15|15.4|13.93|0
1656006900000|2022-06-23 17:55:00|15.44|13.97|15.39|13.92|15.51|14.03|15.34|13.88|0
1656007200000|2022-06-23 18:00:00|15.38|13.91|15.41|13.94|15.5|14.03|15.27|13.82|0
1656007500000|2022-06-23 18:05:00|15.46|13.98|15.34|13.88|15.46|13.98|15.34|13.88|0
1656007800000|2022-06-23 18:10:00|15.35|13.89|15.38|13.92|15.49|14.01|15.24|13.79|0
1656008100000|2022-06-23 18:15:00|15.36|13.9|15.4|13.94|15.52|14.04|15.31|13.85|0
1656008400000|2022-06-23 18:20:00|15.39|13.93|15.85|14.34|15.91|14.39|15.22|13.77|0
1656008700000|2022-06-23 18:25:00|15.83|14.32|15.67|14.18|15.93|14.42|15.63|14.15|0
1656009000000|2022-06-23 18:30:00|15.68|14.19|15.17|13.72|15.8|14.29|15.11|13.67|0
1656009300000|2022-06-23 18:35:00|15.16|13.71|14.94|13.52|15.37|13.91|14.86|13.44|0
1656009600000|2022-06-23 18:40:00|14.92|13.5|15.02|13.59|15.06|13.63|14.9|13.48|0
1656009900000|2022-06-23 18:45:00|15.03|13.6|15.09|13.66|15.2|13.75|15.02|13.59|0
1656010200000|2022-06-23 18:50:00|15.11|13.67|15.24|13.79|15.28|13.83|15.03|13.59|0
1656010500000|2022-06-23 18:55:00|15.28|13.83|15.2|13.75|15.34|13.88|15.2|13.75|0
1656010800000|2022-06-23 19:00:00|15.19|13.74|15.12|13.68|15.39|13.92|15.11|13.67|0
1656011100000|2022-06-23 19:05:00|15.15|13.71|15.05|13.62|15.16|13.72|14.96|13.53|0
1656011400000|2022-06-23 19:10:00|15.04|13.61|15.01|13.58|15.16|13.72|14.98|13.55|0
1656011700000|2022-06-23 19:15:00|15|13.57|15.08|13.64|15.25|13.8|14.97|13.54|0
1656012000000|2022-06-23 19:20:00|15.06|13.62|15.03|13.6|15.11|13.67|14.92|13.5|0
1656012300000|2022-06-23 19:25:00|15.04|13.61|14.82|13.4|15.04|13.61|14.73|13.32|0
1656012600000|2022-06-23 19:30:00|14.83|13.41|14.31|12.91|14.83|13.41|14.3|12.9|0
1656012900000|2022-06-23 19:35:00|14.3|12.9|14.85|13.43|15.02|13.59|14.3|12.9|0
1656013200000|2022-06-23 19:40:00|14.81|13.4|14.74|13.33|14.89|13.48|14.6|13.2|0
1656013500000|2022-06-23 19:45:00|14.73|13.34|14.46|13.06|14.75|13.34|14.46|13.06|0
1656013800000|2022-06-23 19:50:00|14.39|12.99|14.69|13.29|14.72|13.32|14.29|12.89|0
1656014100000|2022-06-23 19:55:00|14.7|13.3|14.57|13.17|14.77|13.36|14.44|13.04|0
1656014400000|2022-06-23 20:00:00|14.59|13.19|15.02|13.59|15.02|13.59|14.59|13.19|0
1656014700000|2022-06-23 20:05:00|15.01|13.58|14.99|13.56|15.03|13.6|14.96|13.54|0
1656015000000|2022-06-23 20:10:00|15|13.57|15.02|13.59|15.02|13.59|14.96|13.54|0
1656015300000|2022-06-23 20:15:00|15.2|13.4|15.17|13.37|15.2|13.4|15.16|13.36|0
1656015600000|2022-06-23 20:20:00|15.16|13.36|15.03|13.23|15.16|13.36|15.03|13.23|0
1656015900000|2022-06-23 20:25:00|15.04|13.24|14.86|13.06|15.1|13.3|14.85|13.05|0
1656016200000|2022-06-23 20:30:00|14.85|13.05|14.86|13.06|14.86|13.06|14.84|13.04|0
1656016500000|2022-06-23 20:35:00|14.85|13.05|14.86|13.06|14.86|13.06|14.85|13.05|0
1656016800000|2022-06-23 20:40:00|14.9|13.1|15.13|13.33|15.13|13.33|14.9|13.1|0
1656017100000|2022-06-23 20:45:00|15.11|13.31|15.16|13.36|15.18|13.38|15.11|13.31|0
1656017400000|2022-06-23 20:50:00|15.17|13.37|15.31|13.51|15.31|13.51|15.17|13.37|0
1656017700000|2022-06-23 20:55:00|15.3|13.5|15.21|13.41|15.31|13.51|15.21|13.41|0
1656018000000|2022-06-23 21:00:00|15.19|13.39|15.2|13.4|15.23|13.43|15.19|13.39|0
1656018300000|2022-06-23 21:05:00|15.19|13.39|15.16|13.36|15.19|13.39|15.16|13.36|0
1656018600000|2022-06-23 21:10:00|15.15|13.35|15.16|13.36|15.17|13.37|15.15|13.35|0
1656018900000|2022-06-23 21:15:00|15.17|13.37|15.18|13.38|15.19|13.39|15.17|13.37|0
1656019200000|2022-06-23 21:20:00|15.21|13.41|15.22|13.42|15.23|13.43|15.21|13.41|0
1656019500000|2022-06-23 21:25:00|15.21|13.41|15.21|13.41|15.22|13.42|15.18|13.38|0
1656020400000|2022-06-23 21:40:00|15.2|13.4|15.18|13.38|15.2|13.4|15.18|13.38|0
1656020700000|2022-06-23 21:45:00|15.19|13.39|15.12|13.32|15.19|13.39|15.12|13.32|0
1656021000000|2022-06-23 21:50:00|15.13|13.33|15.14|13.34|15.14|13.34|15.12|13.32|0
1656021300000|2022-06-23 21:55:00|15.13|13.33|15.11|13.31|15.13|13.33|15.11|13.31|0
1656021600000|2022-06-23 22:00:00|15.16|13.36|15.05|13.25|15.16|13.36|15.04|13.24|0
1656021900000|2022-06-23 22:05:00|15.04|13.24|15.11|13.31|15.14|13.34|14.99|13.19|0
1656022200000|2022-06-23 22:10:00|15.17|13.37|15.1|13.3|15.23|13.43|15.1|13.3|0
1656022500000|2022-06-23 22:15:00|15.09|13.29|15.12|13.32|15.12|13.32|15.03|13.23|0
1656022800000|2022-06-23 22:20:00|15.11|13.31|15.08|13.28|15.15|13.35|15.08|13.28|0
1656023100000|2022-06-23 22:25:00|15.09|13.29|15.2|13.4|15.2|13.4|15.03|13.23|0
1656023400000|2022-06-23 22:30:00|15.19|13.39|15.17|13.37|15.19|13.39|15.13|13.33|0
1656023700000|2022-06-23 22:35:00|15.16|13.36|15.1|13.3|15.2|13.4|15.1|13.3|0
1656024000000|2022-06-23 22:40:00|15.09|13.29|15.06|13.26|15.09|13.29|15.04|13.24|0
1656024300000|2022-06-23 22:45:00|15.04|13.24|14.94|13.14|15.05|13.25|14.9|13.1|0
1656024600000|2022-06-23 22:50:00|14.95|13.15|14.91|13.11|14.95|13.15|14.9|13.1|0
1656024900000|2022-06-23 22:55:00|14.92|13.12|14.94|13.14|14.99|13.19|14.92|13.12|0
1656025200000|2022-06-23 23:00:00|14.95|13.15|14.92|13.12|14.97|13.17|14.85|13.05|0
1656025500000|2022-06-23 23:05:00|14.91|13.11|14.9|13.1|14.97|13.17|14.9|13.1|0
1656025800000|2022-06-23 23:10:00|14.89|13.09|14.88|13.08|14.89|13.09|14.85|13.05|0
1656026100000|2022-06-23 23:15:00|14.89|13.09|14.95|13.15|14.95|13.15|14.88|13.08|0
1656026400000|2022-06-23 23:20:00|14.94|13.14|14.93|13.13|14.95|13.15|14.92|13.12|0
1656026700000|2022-06-23 23:25:00|14.94|13.14|14.86|13.06|14.96|13.16|14.86|13.06|0
1656027000000|2022-06-23 23:30:00|14.9|13.1|14.88|13.08|14.96|13.16|14.82|13.02|0
1656027300000|2022-06-23 23:35:00|14.89|13.09|14.88|13.08|14.89|13.09|14.84|13.04|0
1656027600000|2022-06-23 23:40:00|14.86|13.06|14.89|13.09|14.9|13.1|14.84|13.04|0
1656027900000|2022-06-23 23:45:00|14.88|13.08|14.93|13.13|14.94|13.14|14.87|13.07|0
1656028200000|2022-06-23 23:50:00|14.92|13.12|14.99|13.19|14.99|13.19|14.9|13.1|0
1656028500000|2022-06-23 23:55:00|15|13.2|15.12|13.32|15.18|13.38|15|13.2|0
1656028800000|2022-06-24 00:00:00|15.11|13.31|15.03|13.23|15.26|13.46|15.02|13.22|0
1656029100000|2022-06-24 00:05:00|15.05|13.25|14.96|13.16|15.07|13.27|14.92|13.12|0
1656029400000|2022-06-24 00:10:00|14.92|13.12|15.02|13.22|15.07|13.27|14.89|13.09|0
1656029700000|2022-06-24 00:15:00|15.03|13.23|14.87|13.07|15.15|13.35|14.87|13.07|0
1656030000000|2022-06-24 00:20:00|14.86|13.06|14.82|13.02|14.86|13.06|14.74|12.94|0
1656030300000|2022-06-24 00:25:00|14.83|13.03|14.94|13.14|14.95|13.15|14.81|13.01|0
1656030600000|2022-06-24 00:30:00|14.95|13.15|14.96|13.16|15.05|13.25|14.91|13.11|0
1656030900000|2022-06-24 00:35:00|14.99|13.19|14.94|13.14|15|13.2|14.89|13.09|0
1656031200000|2022-06-24 00:40:00|14.93|13.13|14.82|13.02|14.94|13.14|14.82|13.02|0
1656031500000|2022-06-24 00:45:00|14.83|13.03|14.74|12.94|14.83|13.03|14.67|12.87|0
1656031800000|2022-06-24 00:50:00|14.75|12.95|14.77|12.97|14.83|13.03|14.72|12.92|0
1656032100000|2022-06-24 00:55:00|14.76|12.96|14.7|12.9|14.79|12.99|14.69|12.89|0
1656032400000|2022-06-24 01:00:00|14.71|12.91|14.71|12.91|14.78|12.98|14.71|12.91|0
1656032700000|2022-06-24 01:05:00|14.7|12.9|14.81|13.01|14.82|13.02|14.69|12.89|0
1656033000000|2022-06-24 01:10:00|14.8|13|14.64|12.84|14.8|13|14.64|12.84|0
1656033300000|2022-06-24 01:15:00|14.63|12.83|14.7|12.9|14.71|12.91|14.56|12.76|0
1656033600000|2022-06-24 01:20:00|14.68|12.88|14.44|12.64|14.68|12.88|14.42|12.62|0
1656033900000|2022-06-24 01:25:00|14.43|12.63|14.54|12.74|14.55|12.75|14.41|12.61|0
1656034200000|2022-06-24 01:30:00|14.53|12.73|14.47|12.67|14.6|12.8|14.47|12.67|0
1656034500000|2022-06-24 01:35:00|14.43|12.63|14.45|12.65|14.49|12.69|14.34|12.54|0
1656034800000|2022-06-24 01:40:00|14.43|12.63|14.31|12.51|14.46|12.66|14.27|12.47|0
1656035100000|2022-06-24 01:45:00|14.3|12.5|14.11|12.31|14.3|12.5|14.01|12.21|0
1656035400000|2022-06-24 01:50:00|14.1|12.3|14.18|12.38|14.19|12.39|14.04|12.24|0
1656035700000|2022-06-24 01:55:00|14.19|12.39|14.08|12.28|14.21|12.41|14.06|12.26|0
1656036000000|2022-06-24 02:00:00|14.07|12.27|14.14|12.34|14.14|12.34|14.05|12.25|0
1656036300000|2022-06-24 02:05:00|14.15|12.35|14.04|12.24|14.16|12.36|14.04|12.24|0
1656036600000|2022-06-24 02:10:00|14.03|12.23|13.8|12|14.03|12.23|13.8|12|0
1656036900000|2022-06-24 02:15:00|13.79|11.99|13.75|11.95|13.81|12.01|13.72|11.92|0
1656037200000|2022-06-24 02:20:00|13.74|11.94|13.84|12.04|13.84|12.04|13.72|11.92|0
1656037500000|2022-06-24 02:25:00|13.85|12.05|13.76|11.96|13.86|12.06|13.75|11.95|0
1656037800000|2022-06-24 02:30:00|13.77|11.97|13.76|11.96|13.8|12|13.73|11.93|0
1656038100000|2022-06-24 02:35:00|13.77|11.97|13.74|11.94|13.77|11.97|13.72|11.92|0
1656038400000|2022-06-24 02:40:00|13.73|11.93|13.75|11.95|13.78|11.98|13.72|11.92|0
1656038700000|2022-06-24 02:45:00|13.74|11.94|13.62|11.82|13.74|11.94|13.59|11.79|0
1656039000000|2022-06-24 02:50:00|13.61|11.81|13.56|11.76|13.62|11.82|13.55|11.75|0
1656039300000|2022-06-24 02:55:00|13.57|11.77|13.59|11.79|13.62|11.82|13.57|11.77|0
1656039600000|2022-06-24 03:00:00|13.6|11.8|13.58|11.78|13.62|11.82|13.53|11.73|0
1656039900000|2022-06-24 03:05:00|13.57|11.77|13.63|11.83|13.64|11.84|13.55|11.75|0
1656040200000|2022-06-24 03:10:00|13.62|11.82|13.69|11.89|13.71|11.91|13.62|11.82|0
1656040500000|2022-06-24 03:15:00|13.7|11.9|13.71|11.91|13.73|11.93|13.65|11.85|0
1656040800000|2022-06-24 03:20:00|13.7|11.9|13.72|11.92|13.77|11.97|13.7|11.9|0
1656041100000|2022-06-24 03:25:00|13.73|11.93|13.81|12.01|13.84|12.04|13.73|11.93|0
1656041400000|2022-06-24 03:30:00|13.8|12|13.81|12.01|13.84|12.04|13.77|11.97|0
1656041700000|2022-06-24 03:35:00|13.8|12|13.75|11.95|13.81|12.01|13.75|11.95|0
1656042000000|2022-06-24 03:40:00|13.76|11.96|13.78|11.98|13.79|11.99|13.72|11.92|0
1656042300000|2022-06-24 03:45:00|13.77|11.97|13.82|12.02|13.83|12.03|13.77|11.97|0
1656042600000|2022-06-24 03:50:00|13.81|12.01|13.77|11.97|13.82|12.02|13.75|11.95|0
1656042900000|2022-06-24 03:55:00|13.78|11.98|13.8|12|13.82|12.02|13.77|11.97|0
1656043200000|2022-06-24 04:00:00|13.81|12.01|13.67|11.87|13.82|12.02|13.65|11.85|0
1656043500000|2022-06-24 04:05:00|13.65|11.85|13.64|11.84|13.68|11.88|13.62|11.82|0
1656043800000|2022-06-24 04:10:00|13.65|11.85|13.64|11.84|13.67|11.87|13.59|11.79|0
1656044100000|2022-06-24 04:15:00|13.63|11.83|13.4|11.6|13.63|11.83|13.39|11.59|0
1656044400000|2022-06-24 04:20:00|13.41|11.61|13.24|11.44|13.41|11.61|13.21|11.41|0
1656044700000|2022-06-24 04:25:00|13.25|11.45|13.34|11.54|13.34|11.54|13.24|11.44|0
1656045000000|2022-06-24 04:30:00|13.33|11.53|13.26|11.46|13.34|11.54|13.26|11.46|0
1656045300000|2022-06-24 04:35:00|13.25|11.45|13.31|11.51|13.32|11.52|13.24|11.44|0
1656045600000|2022-06-24 04:40:00|13.32|11.52|13.32|11.52|13.35|11.55|13.31|11.51|0
1656045900000|2022-06-24 04:45:00|13.31|11.51|13.33|11.53|13.35|11.55|13.31|11.51|0
1656046200000|2022-06-24 04:50:00|13.35|11.55|13.3|11.5|13.36|11.56|13.29|11.49|0
1656046500000|2022-06-24 04:55:00|13.31|11.51|13.29|11.49|13.31|11.51|13.23|11.43|0
1656046800000|2022-06-24 05:00:00|13.28|11.48|13.3|11.5|13.4|11.6|13.24|11.44|0
1656047100000|2022-06-24 05:05:00|13.29|11.49|13.33|11.53|13.33|11.53|13.15|11.35|0
1656047400000|2022-06-24 05:10:00|13.32|11.52|13.33|11.53|13.36|11.56|13.27|11.47|0
1656047700000|2022-06-24 05:15:00|13.32|11.52|13.32|11.52|13.35|11.55|13.29|11.49|0
1656048000000|2022-06-24 05:20:00|13.31|11.51|13.33|11.53|13.36|11.56|13.24|11.44|0
1656048300000|2022-06-24 05:25:00|13.34|11.54|13.19|11.39|13.4|11.6|13.18|11.38|0
1656048600000|2022-06-24 05:30:00|13.22|11.42|13.21|11.41|13.24|11.44|13.19|11.39|0
1656048900000|2022-06-24 05:35:00|13.2|11.4|13.41|11.61|13.5|11.7|13.19|11.39|0
1656049200000|2022-06-24 05:40:00|13.38|11.58|13.36|11.56|13.4|11.6|13.35|11.55|0
1656049500000|2022-06-24 05:45:00|13.38|11.58|13.41|11.61|13.42|11.62|13.36|11.56|0
1656049800000|2022-06-24 05:50:00|13.43|11.63|13.44|11.64|13.5|11.7|13.41|11.61|0
1656050100000|2022-06-24 05:55:00|13.43|11.63|13.53|11.73|13.58|11.78|13.42|11.62|0
1656050400000|2022-06-24 06:00:00|13.54|11.74|13.61|11.81|13.67|11.87|13.54|11.74|0
1656050700000|2022-06-24 06:05:00|13.6|11.8|13.7|11.9|13.71|11.91|13.55|11.75|0
1656051000000|2022-06-24 06:10:00|13.72|11.92|13.59|11.79|13.72|11.92|13.57|11.77|0
1656051300000|2022-06-24 06:15:00|13.58|11.78|13.62|11.82|13.69|11.89|13.56|11.76|0
1656051600000|2022-06-24 06:20:00|13.63|11.83|13.59|11.79|13.69|11.89|13.56|11.76|0
1656051900000|2022-06-24 06:25:00|13.61|11.81|13.65|11.85|13.68|11.88|13.6|11.8|0
1656052200000|2022-06-24 06:30:00|13.66|11.86|13.75|11.95|13.78|11.98|13.6|11.8|0
1656052500000|2022-06-24 06:35:00|13.76|11.96|13.71|11.91|13.79|11.99|13.71|11.91|0
1656052800000|2022-06-24 06:40:00|13.69|11.89|13.71|11.91|13.75|11.95|13.66|11.86|0
1656053100000|2022-06-24 06:45:00|13.72|11.92|13.72|11.92|13.76|11.96|13.69|11.89|0
1656053400000|2022-06-24 06:50:00|13.73|11.93|13.75|11.95|13.76|11.96|13.7|11.9|0
1656053700000|2022-06-24 06:55:00|13.76|11.96|13.83|12.03|13.85|12.05|13.76|11.96|0
1656054000000|2022-06-24 07:00:00|13.82|12.02|13.96|12.16|14.53|12.73|13.82|12.02|0
1656054300000|2022-06-24 07:05:00|13.76|12.36|13.59|12.19|13.8|12.4|13.53|12.13|0
1656054600000|2022-06-24 07:10:00|13.57|12.17|13.68|12.28|13.7|12.3|13.53|12.13|0
1656054900000|2022-06-24 07:15:00|13.66|12.26|13.94|12.54|14.01|12.61|13.63|12.23|0
1656055200000|2022-06-24 07:20:00|13.95|12.55|13.97|12.57|13.99|12.59|13.87|12.47|0
1656055500000|2022-06-24 07:25:00|13.95|12.55|13.84|12.44|13.98|12.58|13.83|12.43|0
1656055800000|2022-06-24 07:30:00|13.85|12.45|13.72|12.32|13.86|12.46|13.68|12.28|0
1656056100000|2022-06-24 07:35:00|13.73|12.33|13.69|12.29|13.81|12.41|13.66|12.26|0
1656056400000|2022-06-24 07:40:00|13.7|12.3|13.61|12.21|13.75|12.35|13.59|12.19|0
1656056700000|2022-06-24 07:45:00|13.62|12.22|13.63|12.23|13.69|12.29|13.59|12.19|0
1656057000000|2022-06-24 07:50:00|13.64|12.24|13.63|12.23|13.64|12.24|13.52|12.12|0
1656057300000|2022-06-24 07:55:00|13.62|12.22|13.66|12.26|13.68|12.28|13.55|12.15|0
1656057600000|2022-06-24 08:00:00|13.62|12.22|13.68|12.28|13.73|12.33|13.53|12.13|0
1656057900000|2022-06-24 08:05:00|13.69|12.29|13.76|12.36|13.77|12.37|13.66|12.26|0
1656058200000|2022-06-24 08:10:00|13.75|12.35|13.83|12.43|13.86|12.46|13.7|12.3|0
1656058500000|2022-06-24 08:15:00|13.85|12.45|13.72|12.32|13.85|12.45|13.69|12.29|0
1656058800000|2022-06-24 08:20:00|13.73|12.33|13.89|12.49|13.97|12.57|13.7|12.3|0
1656059100000|2022-06-24 08:25:00|13.88|12.48|13.73|12.33|13.93|12.53|13.73|12.33|0
1656059400000|2022-06-24 08:30:00|13.74|12.34|13.67|12.27|13.81|12.41|13.67|12.27|0
1656059700000|2022-06-24 08:35:00|13.68|12.28|13.65|12.25|13.72|12.32|13.61|12.21|0
1656060000000|2022-06-24 08:40:00|13.66|12.26|13.63|12.23|13.68|12.28|13.6|12.2|0
1656060300000|2022-06-24 08:45:00|13.62|12.22|13.7|12.3|13.7|12.3|13.6|12.2|0
1656060600000|2022-06-24 08:50:00|13.71|12.31|13.69|12.29|13.78|12.38|13.65|12.25|0
1656060900000|2022-06-24 08:55:00|13.68|12.28|13.65|12.25|13.7|12.3|13.59|12.19|0
1656061200000|2022-06-24 09:00:00|13.66|12.26|13.69|12.29|13.73|12.33|13.63|12.23|0
1656061500000|2022-06-24 09:05:00|13.71|12.31|13.59|12.19|13.74|12.34|13.59|12.19|0
1656061800000|2022-06-24 09:10:00|13.6|12.2|13.55|12.15|13.61|12.21|13.51|12.11|0
1656062100000|2022-06-24 09:15:00|13.54|12.14|13.54|12.14|13.59|12.19|13.51|12.11|0
1656062400000|2022-06-24 09:20:00|13.55|12.15|13.55|12.15|13.58|12.18|13.52|12.12|0
1656062700000|2022-06-24 09:25:00|13.56|12.16|13.67|12.27|13.69|12.29|13.56|12.16|0
1656063000000|2022-06-24 09:30:00|13.65|12.25|13.44|12.04|13.7|12.3|13.44|12.04|0
1656063300000|2022-06-24 09:35:00|13.43|12.03|13.55|12.15|13.55|12.15|13.42|12.02|0
1656063600000|2022-06-24 09:40:00|13.54|12.14|13.43|12.03|13.56|12.16|13.43|12.03|0
1656063900000|2022-06-24 09:45:00|13.44|12.04|13.43|12.03|13.45|12.05|13.37|11.97|0
1656064200000|2022-06-24 09:50:00|13.44|12.04|13.41|12.01|13.5|12.1|13.39|11.99|0
1656064500000|2022-06-24 09:55:00|13.4|12|13.3|11.9|13.45|12.05|13.29|11.89|0
1656064800000|2022-06-24 10:00:00|13.29|11.89|13.2|11.8|13.32|11.92|13.18|11.78|0
1656065100000|2022-06-24 10:05:00|13.21|11.81|13.15|11.75|13.31|11.91|13.14|11.74|0
1656065400000|2022-06-24 10:10:00|13.14|11.74|13.19|11.79|13.22|11.82|13.14|11.74|0
1656065700000|2022-06-24 10:15:00|13.2|11.8|13.22|11.82|13.52|12.12|13.17|11.77|0
1656066000000|2022-06-24 10:20:00|13.21|11.81|13.1|11.7|13.24|11.84|12.77|11.37|0
1656066300000|2022-06-24 10:25:00|13.11|11.71|13.1|11.7|13.13|11.73|13.08|11.68|0
1656066600000|2022-06-24 10:30:00|13.11|11.71|12.97|11.57|13.13|11.73|12.97|11.57|0
1656066900000|2022-06-24 10:35:00|13.01|11.61|13.05|11.65|13.08|11.68|13|11.6|0
1656067200000|2022-06-24 10:40:00|13.06|11.66|13.09|11.69|13.12|11.72|13.05|11.65|0
1656067500000|2022-06-24 10:45:00|13.1|11.7|13.08|11.68|13.11|11.71|13.05|11.65|0
1656067800000|2022-06-24 10:50:00|13.07|11.67|13.11|11.71|13.16|11.76|13.05|11.65|0
1656068100000|2022-06-24 10:55:00|13.12|11.72|13.12|11.72|13.2|11.8|13.09|11.69|0
1656068400000|2022-06-24 11:00:00|13.14|11.74|13.16|11.76|13.17|11.77|13.1|11.7|0
1656068700000|2022-06-24 11:05:00|13.17|11.77|13.14|11.74|13.18|11.78|13.14|11.74|0
1656069000000|2022-06-24 11:10:00|13.15|11.75|13.08|11.68|13.18|11.78|13.08|11.68|0
1656069300000|2022-06-24 11:15:00|13.09|11.69|13.05|11.65|13.12|11.72|13.05|11.65|0
1656069600000|2022-06-24 11:20:00|13.04|11.64|13.05|11.65|13.09|11.69|13.03|11.63|0
1656069900000|2022-06-24 11:25:00|13.06|11.66|13|11.6|13.11|11.71|13|11.6|0
1656070200000|2022-06-24 11:30:00|12.99|11.59|12.95|11.55|13.03|11.63|12.91|11.51|0
1656070500000|2022-06-24 11:35:00|12.96|11.56|13.09|11.69|13.09|11.69|12.95|11.55|0
1656070800000|2022-06-24 11:40:00|13.1|11.7|13.16|11.76|13.16|11.76|13.07|11.67|0
1656071100000|2022-06-24 11:45:00|13.17|11.77|13.28|11.88|13.3|11.9|13.14|11.74|0
1656071400000|2022-06-24 11:50:00|13.27|11.87|13.2|11.8|13.29|11.89|13.2|11.8|0
1656071700000|2022-06-24 11:55:00|13.21|11.81|13.21|11.81|13.23|11.83|13.16|11.76|0
1656072000000|2022-06-24 12:00:00|13.2|11.8|13.14|11.74|13.27|11.87|13.12|11.72|0
1656072300000|2022-06-24 12:05:00|13.15|11.75|13.08|11.68|13.21|11.81|13.04|11.64|0
1656072600000|2022-06-24 12:10:00|13.09|11.69|13.07|11.67|13.09|11.69|13.04|11.64|0
1656072900000|2022-06-24 12:15:00|13.06|11.66|13.05|11.65|13.11|11.71|13.03|11.63|0
1656073200000|2022-06-24 12:20:00|13.04|11.64|13.16|11.76|13.18|11.78|13|11.6|0
1656073500000|2022-06-24 12:25:00|13.15|11.75|13.19|11.79|13.2|11.8|13.1|11.7|0
1656073800000|2022-06-24 12:30:00|13.2|11.8|13.13|11.73|13.21|11.81|13.02|11.62|0
1656074100000|2022-06-24 12:35:00|13.12|11.72|13.09|11.69|13.13|11.73|13.05|11.65|0
1656074400000|2022-06-24 12:40:00|13.08|11.68|13.02|11.62|13.08|11.68|13|11.6|0
1656074700000|2022-06-24 12:45:00|13.01|11.61|13.1|11.7|13.16|11.76|13.01|11.61|0
1656075000000|2022-06-24 12:50:00|13.11|11.71|13.17|11.77|13.18|11.78|13.11|11.71|0
1656075300000|2022-06-24 12:55:00|13.16|11.76|13.15|11.75|13.2|11.8|13.12|11.72|0
1656075600000|2022-06-24 13:00:00|13.17|11.77|13.06|11.66|13.18|11.78|13.05|11.65|0
1656075900000|2022-06-24 13:05:00|13.05|11.65|12.98|11.58|13.09|11.69|12.96|11.56|0
1656076200000|2022-06-24 13:10:00|12.97|11.57|13.01|11.61|13.05|11.65|12.97|11.57|0
1656076500000|2022-06-24 13:15:00|13|11.6|12.95|11.55|13.04|11.64|12.92|11.52|0
1656076800000|2022-06-24 13:20:00|12.94|11.54|12.88|11.48|12.97|11.57|12.86|11.46|0
1656077100000|2022-06-24 13:25:00|12.87|11.47|12.91|11.51|13|11.6|12.84|11.44|0
1656077400000|2022-06-24 13:30:00|12.86|11.46|12.46|11.06|12.91|11.51|12.46|11.06|0
1656077700000|2022-06-24 13:35:00|12.44|11.04|12.86|11.46|12.99|11.59|12.44|11.04|0
1656078000000|2022-06-24 13:40:00|12.85|11.45|12.77|11.37|12.92|11.52|12.47|11.07|0
1656078300000|2022-06-24 13:45:00|12.76|11.36|12.2|10.8|12.79|11.39|12.2|10.8|0
1656078600000|2022-06-24 13:50:00|12.21|10.81|12.21|10.81|12.43|11.03|12.15|10.75|0
1656078900000|2022-06-24 13:55:00|12.22|10.82|12.29|10.89|12.37|10.97|12.2|10.8|0
1656079200000|2022-06-24 14:00:00|12.06|10.66|11.82|10.42|12.06|10.66|11.58|10.18|0
1656079500000|2022-06-24 14:05:00|11.81|10.41|11.37|9.97|11.82|10.42|11.32|9.92|0
1656079800000|2022-06-24 14:10:00|11.35|9.95|11.69|10.29|11.75|10.35|11.34|9.94|0
1656080100000|2022-06-24 14:15:00|11.7|10.3|11.69|10.29|11.8|10.4|11.61|10.21|0
1656080400000|2022-06-24 14:20:00|11.7|10.3|11.6|10.2|11.82|10.42|11.49|10.09|0
1656080700000|2022-06-24 14:25:00|11.59|10.19|11.7|10.3|11.79|10.39|11.59|10.19|0
1656081000000|2022-06-24 14:30:00|11.67|10.27|11.71|10.31|11.78|10.38|11.63|10.23|0
1656081300000|2022-06-24 14:35:00|11.69|10.29|11.83|10.43|11.88|10.48|11.66|10.26|0
1656081600000|2022-06-24 14:40:00|11.82|10.42|11.9|10.5|11.98|10.58|11.82|10.42|0
1656081900000|2022-06-24 14:45:00|11.89|10.49|11.71|10.31|11.98|10.58|11.66|10.26|0
1656082200000|2022-06-24 14:50:00|11.69|10.29|11.73|10.33|11.81|10.41|11.68|10.28|0
1656082500000|2022-06-24 14:55:00|11.72|10.32|11.69|10.29|11.8|10.4|11.59|10.19|0
1656082800000|2022-06-24 15:00:00|11.7|10.3|11.49|10.09|11.71|10.31|11.48|10.08|0
1656083100000|2022-06-24 15:05:00|11.5|10.1|11.54|10.14|11.62|10.22|11.48|10.08|0
1656083400000|2022-06-24 15:10:00|11.52|10.12|11.68|10.28|11.68|10.28|11.52|10.12|0
1656083700000|2022-06-24 15:15:00|11.7|10.3|11.83|10.43|11.88|10.48|11.68|10.28|0
1656084000000|2022-06-24 15:20:00|11.84|10.44|11.74|10.34|11.84|10.44|11.7|10.3|0
1656084300000|2022-06-24 15:25:00|11.73|10.33|11.55|10.15|11.75|10.35|11.55|10.15|0
1656084600000|2022-06-24 15:30:00|11.56|10.16|11.64|10.24|11.64|10.24|11.54|10.14|0
1656084900000|2022-06-24 15:35:00|11.65|10.25|11.17|9.77|11.68|10.28|11.16|9.76|0
1656085200000|2022-06-24 15:40:00|11.2|9.8|11.17|9.77|11.22|9.82|11.13|9.73|0
1656085500000|2022-06-24 15:45:00|11.18|9.78|11.26|9.86|11.28|9.88|11.18|9.78|0
1656085800000|2022-06-24 15:50:00|11.25|9.85|11.16|9.76|11.29|9.89|11.11|9.71|0
1656086100000|2022-06-24 15:55:00|11.15|9.75|11.17|9.77|11.27|9.87|11.14|9.74|0
1656086400000|2022-06-24 16:00:00|11.16|9.76|11.07|9.67|11.21|9.81|11.04|9.64|0
1656086700000|2022-06-24 16:05:00|11.2|9.8|10.95|9.55|11.2|9.8|10.89|9.49|0
1656087000000|2022-06-24 16:10:00|10.94|9.54|10.93|9.53|10.95|9.55|10.91|9.51|0
1656087300000|2022-06-24 16:15:00|10.92|9.52|11.03|9.63|11.07|9.67|10.9|9.5|0
1656087600000|2022-06-24 16:20:00|11.02|9.62|11.11|9.71|11.19|9.79|11.01|9.61|0
1656087900000|2022-06-24 16:25:00|11.1|9.7|11.18|9.78|11.2|9.8|11.09|9.69|0
1656088200000|2022-06-24 16:30:00|11.17|9.77|11.15|9.75|11.23|9.83|11.08|9.68|0
1656088500000|2022-06-24 16:35:00|11.16|9.76|11.07|9.67|11.17|9.77|11.06|9.66|0
1656088800000|2022-06-24 16:40:00|11.06|9.66|10.94|9.54|11.09|9.69|10.93|9.53|0
1656089100000|2022-06-24 16:45:00|10.95|9.55|11.05|9.65|11.1|9.7|10.95|9.55|0
1656089400000|2022-06-24 16:50:00|11.03|9.63|10.97|9.57|11.06|9.66|10.97|9.57|0
1656089700000|2022-06-24 16:55:00|10.96|9.56|10.94|9.54|11|9.6|10.92|9.52|0
1656090000000|2022-06-24 17:00:00|10.95|9.55|10.88|9.48|10.99|9.59|10.84|9.44|0
1656090300000|2022-06-24 17:05:00|10.87|9.47|10.9|9.5|10.95|9.55|10.86|9.46|0
1656090600000|2022-06-24 17:10:00|10.89|9.49|10.82|9.42|10.89|9.49|10.82|9.42|0
1656090900000|2022-06-24 17:15:00|10.83|9.43|10.51|9.11|11.06|9.66|10.42|9.02|0
1656091200000|2022-06-24 17:20:00|10.52|9.12|10.51|9.11|10.55|9.15|10.47|9.07|0
1656091500000|2022-06-24 17:25:00|10.52|9.12|10.5|9.1|10.55|9.15|10.47|9.07|0
1656091800000|2022-06-24 17:30:00|10.53|9.13|10.49|9.09|10.57|9.17|10.46|9.06|0
1656092100000|2022-06-24 17:35:00|10.48|9.08|10.53|9.13|10.57|9.17|10.48|9.08|0
1656092400000|2022-06-24 17:40:00|10.55|9.15|10.46|9.06|10.58|9.18|10.44|9.04|0
1656092700000|2022-06-24 17:45:00|10.47|9.07|10.39|8.99|10.52|9.12|10.36|8.96|0
1656093000000|2022-06-24 17:50:00|10.38|8.98|10.45|9.05|10.45|9.05|10.33|8.93|0
1656093300000|2022-06-24 17:55:00|10.46|9.06|10.34|8.94|10.48|9.08|10.33|8.93|0
1656093600000|2022-06-24 18:00:00|10.33|8.93|10.34|8.94|10.36|8.96|10.27|8.87|0
1656093900000|2022-06-24 18:05:00|10.33|8.93|10.36|8.96|10.4|9|10.3|8.9|0
1656094200000|2022-06-24 18:10:00|10.34|8.94|10.29|8.89|10.34|8.94|10.25|8.85|0
1656094500000|2022-06-24 18:15:00|10.3|8.9|10.26|8.86|10.32|8.92|10.23|8.83|0
1656094800000|2022-06-24 18:20:00|10.25|8.85|10.29|8.89|10.34|8.94|10.25|8.85|0
1656095100000|2022-06-24 18:25:00|10.3|8.9|10.23|8.83|10.31|8.91|10.19|8.79|0
1656095400000|2022-06-24 18:30:00|10.22|8.82|10.15|8.75|10.24|8.84|10.14|8.74|0
1656095700000|2022-06-24 18:35:00|10.16|8.76|10.22|8.82|10.22|8.82|10.12|8.72|0
1656096000000|2022-06-24 18:40:00|10.23|8.83|10.29|8.89|10.31|8.91|10.15|8.75|0
1656096300000|2022-06-24 18:45:00|10.28|8.88|10.19|8.79|10.3|8.9|10.13|8.73|0
1656096600000|2022-06-24 18:50:00|10.2|8.8|10.2|8.8|10.24|8.84|10.19|8.79|0
1656096900000|2022-06-24 18:55:00|10.19|8.79|10.29|8.89|10.36|8.96|10.19|8.79|0
1656097200000|2022-06-24 19:00:00|10.28|8.88|10.41|9.01|10.45|9.05|10.28|8.88|0
1656097500000|2022-06-24 19:05:00|10.43|9.03|10.44|9.04|10.47|9.07|10.4|9|0
1656097800000|2022-06-24 19:10:00|10.46|9.06|10.41|9.01|10.48|9.08|10.41|9.01|0
1656098100000|2022-06-24 19:15:00|10.4|9|10.39|8.99|10.42|9.02|10.36|8.96|0
1656098400000|2022-06-24 19:20:00|10.38|8.98|10.75|9.35|10.78|9.38|10.35|8.95|0
1656098700000|2022-06-24 19:25:00|10.76|9.36|10.75|9.35|10.83|9.43|10.74|9.34|0
1656099000000|2022-06-24 19:30:00|10.76|9.36|10.7|9.3|10.76|9.36|10.61|9.21|0
1656099300000|2022-06-24 19:35:00|10.69|9.29|10.57|9.17|10.73|9.33|10.57|9.17|0
1656099600000|2022-06-24 19:40:00|10.56|9.16|10.49|9.09|10.58|9.18|10.49|9.09|0
1656099900000|2022-06-24 19:45:00|10.5|9.1|10.66|9.26|10.66|9.26|10.45|9.05|0
1656100200000|2022-06-24 19:50:00|10.62|9.22|10.81|8.85|10.86|9.23|10.48|8.77|0
1656100500000|2022-06-24 19:55:00|10.8|8.84|10.6|8.68|10.94|8.95|10.6|8.68|0
1656100800000|2022-06-24 20:00:00|10.59|8.66|10.54|9.14|10.99|9.16|10.43|8.64|0
1656101100000|2022-06-24 20:05:00|10.55|9.15|10.47|9.07|10.55|9.15|10.4|9|0
1656101400000|2022-06-24 20:10:00|10.48|9.08|10.51|9.11|10.54|9.14|10.45|9.05|0
1656313500000|2022-06-27 07:05:00|9.67|8.27|9.53|8.13|9.72|8.32|9.52|8.12|0
1656313800000|2022-06-27 07:10:00|9.54|8.14|9.54|8.14|9.59|8.19|9.49|8.09|0
1656314100000|2022-06-27 07:15:00|9.53|8.13|9.52|8.12|9.53|8.13|9.38|7.98|0
1656314400000|2022-06-27 07:20:00|9.51|8.11|9.38|7.98|9.52|8.12|9.36|7.96|0
1656314700000|2022-06-27 07:25:00|9.39|7.99|9.23|7.83|9.4|8|9.19|7.79|0
1656315000000|2022-06-27 07:30:00|9.21|7.81|9.03|7.63|9.25|7.85|9.03|7.63|0
1656315300000|2022-06-27 07:35:00|9.02|7.62|8.98|7.58|9.04|7.64|8.94|7.54|0
1656315600000|2022-06-27 07:40:00|8.99|7.59|9.15|7.75|9.15|7.75|8.98|7.58|0
1656315900000|2022-06-27 07:45:00|9.14|7.74|9.06|7.66|9.14|7.74|9.06|7.66|0
1656316200000|2022-06-27 07:50:00|9.07|7.67|8.99|7.59|9.07|7.67|8.96|7.56|0
1656316500000|2022-06-27 07:55:00|8.98|7.58|9.27|7.87|9.51|8.11|8.95|7.55|0
1656316800000|2022-06-27 08:00:00|9.28|7.88|9.28|7.88|9.33|7.93|9.22|7.82|0
1656317100000|2022-06-27 08:05:00|9.29|7.89|9.3|7.9|9.3|7.9|9.19|7.79|0
1656317400000|2022-06-27 08:10:00|9.31|7.91|9.22|7.82|9.32|7.92|9.22|7.82|0
1656317700000|2022-06-27 08:15:00|9.24|7.84|9.24|7.84|9.24|7.84|9.21|7.81|0
1656318000000|2022-06-27 08:20:00|9.23|7.83|9.29|7.89|9.3|7.9|9.22|7.82|0
1656318300000|2022-06-27 08:25:00|9.3|7.9|9.28|7.88|9.3|7.9|9.25|7.85|0
1656318600000|2022-06-27 08:30:00|9.27|7.87|9.31|7.91|9.33|7.93|9.26|7.86|0
1656318900000|2022-06-27 08:35:00|9.3|7.9|9.45|8.05|9.46|8.06|9.3|7.9|0
1656319200000|2022-06-27 08:40:00|9.44|8.04|9.44|8.04|9.48|8.08|9.41|8.01|0
1656319500000|2022-06-27 08:45:00|9.43|8.03|9.33|7.93|9.48|8.08|9.32|7.92|0
1656319800000|2022-06-27 08:50:00|9.32|7.92|9.42|8.02|9.42|8.02|9.3|7.9|0
1656320100000|2022-06-27 08:55:00|9.43|8.03|9.4|8|9.45|8.05|9.39|7.99|0
1656320400000|2022-06-27 09:00:00|9.39|7.99|9.41|8.01|9.41|8.01|9.38|7.98|0
1656320700000|2022-06-27 09:05:00|9.42|8.02|9.53|8.13|9.53|8.13|9.42|8.02|0
1656321000000|2022-06-27 09:10:00|9.52|8.12|9.42|8.02|9.52|8.12|9.36|7.96|0
1656321300000|2022-06-27 09:15:00|9.44|8.04|9.39|7.99|9.45|8.05|9.38|7.98|0
1656321600000|2022-06-27 09:20:00|9.38|7.98|9.38|7.98|9.4|8|9.33|7.93|0
1656321900000|2022-06-27 09:25:00|9.37|7.97|9.34|7.94|9.42|8.02|9.33|7.93|0
1656322200000|2022-06-27 09:30:00|9.35|7.95|9.4|8|9.4|8|9.32|7.92|0
1656322500000|2022-06-27 09:35:00|9.38|7.98|9.42|8.02|9.45|8.05|9.37|7.97|0
1656322800000|2022-06-27 09:40:00|9.41|8.01|9.39|7.99|9.46|8.06|9.38|7.98|0
1656323100000|2022-06-27 09:45:00|9.4|8|9.37|7.97|9.4|8|9.34|7.94|0
1656323400000|2022-06-27 09:50:00|9.36|7.96|9.43|8.03|9.43|8.03|9.35|7.95|0
1656323700000|2022-06-27 09:55:00|9.42|8.02|9.41|8.01|9.43|8.03|9.38|7.98|0
1656324000000|2022-06-27 10:00:00|9.42|8.02|9.42|8.02|9.46|8.06|9.38|7.98|0
1656324300000|2022-06-27 10:05:00|9.41|8.01|9.49|8.09|9.49|8.09|9.35|7.95|0
1656324600000|2022-06-27 10:10:00|9.48|8.08|9.53|8.13|9.53|8.13|9.48|8.08|0
1656324900000|2022-06-27 10:15:00|9.51|8.11|9.44|8.04|9.53|8.13|9.44|8.04|0
1656325200000|2022-06-27 10:20:00|9.45|8.05|9.48|8.08|9.48|8.08|9.43|8.03|0
1656325500000|2022-06-27 10:25:00|9.49|8.09|9.61|8.21|9.62|8.22|9.47|8.07|0
1656325800000|2022-06-27 10:30:00|9.62|8.22|9.52|8.12|9.63|8.23|9.39|7.99|0
1656326100000|2022-06-27 10:35:00|9.51|8.11|9.6|8.2|9.61|8.21|9.51|8.11|0
1656326400000|2022-06-27 10:40:00|9.59|8.19|9.54|8.14|9.65|8.25|9.53|8.13|0
1656326700000|2022-06-27 10:45:00|9.55|8.15|9.48|8.08|9.62|8.22|9.47|8.07|0
1656327000000|2022-06-27 10:50:00|9.49|8.09|9.44|8.04|9.5|8.1|9.44|8.04|0
1656327300000|2022-06-27 10:55:00|9.45|8.05|9.37|7.97|9.46|8.06|9.36|7.96|0
1656327600000|2022-06-27 11:00:00|9.36|7.96|9.34|7.94|9.39|7.99|9.33|7.93|0
1656327900000|2022-06-27 11:05:00|9.35|7.95|9.28|7.88|9.36|7.96|9.28|7.88|0
1656328200000|2022-06-27 11:10:00|9.29|7.89|9.26|7.86|9.29|7.89|9.25|7.85|0
1656328500000|2022-06-27 11:15:00|9.25|7.85|9.23|7.83|9.28|7.88|9.23|7.83|0
1656328800000|2022-06-27 11:20:00|9.24|7.84|9.25|7.85|9.25|7.85|9.23|7.83|0
1656329100000|2022-06-27 11:25:00|9.26|7.86|9.32|7.92|9.34|7.94|9.26|7.86|0
1656329400000|2022-06-27 11:30:00|9.31|7.91|9.21|7.81|9.32|7.92|9.21|7.81|0
1656329700000|2022-06-27 11:35:00|9.22|7.82|9.23|7.83|9.24|7.84|9.2|7.8|0
1656330000000|2022-06-27 11:40:00|9.22|7.82|9.22|7.82|9.24|7.84|9.2|7.8|0
1656330300000|2022-06-27 11:45:00|9.23|7.83|9.23|7.83|9.25|7.85|9.22|7.82|0
1656330600000|2022-06-27 11:50:00|9.22|7.82|10.23|8.83|10.23|8.83|9.22|7.82|0
1656330900000|2022-06-27 11:55:00|10.24|8.84|10.27|8.87|10.28|8.88|10.24|8.84|0
1656331200000|2022-06-27 12:00:00|10.26|8.86|10.25|8.85|10.28|8.88|10.23|8.83|0
1656331500000|2022-06-27 12:05:00|10.24|8.84|10.32|8.92|10.33|8.93|10.24|8.84|0
1656331800000|2022-06-27 12:10:00|10.29|8.89|10.31|8.91|10.39|8.99|10.26|8.86|0
1656332100000|2022-06-27 12:15:00|10.28|8.88|10.3|8.9|10.37|8.97|10.23|8.83|0
1656332400000|2022-06-27 12:20:00|10.29|8.89|10.35|8.95|10.36|8.96|10.28|8.88|0
1656332700000|2022-06-27 12:25:00|10.33|8.93|10.53|9.13|10.53|9.13|10.32|8.92|0
1656333000000|2022-06-27 12:30:00|10.51|9.11|10.65|9.25|10.68|9.28|10.45|9.05|0
1656333300000|2022-06-27 12:35:00|10.66|9.26|10.55|9.15|10.67|9.27|10.55|9.15|0
1656333600000|2022-06-27 12:40:00|10.56|9.16|10.5|9.1|10.58|9.18|10.47|9.07|0
1656333900000|2022-06-27 12:45:00|10.49|9.09|10.42|9.02|10.56|9.16|10.39|8.99|0
1656334200000|2022-06-27 12:50:00|10.43|9.03|10.53|9.13|10.53|9.13|10.39|8.99|0
1656334500000|2022-06-27 12:55:00|10.52|9.12|10.46|9.06|10.52|9.12|10.45|9.05|0
1656334800000|2022-06-27 13:00:00|10.45|9.05|10.37|8.97|10.46|9.06|10.35|8.95|0
1656335100000|2022-06-27 13:05:00|10.38|8.98|10.42|9.02|10.42|9.02|10.36|8.96|0
1656335400000|2022-06-27 13:10:00|10.43|9.03|10.34|8.94|10.45|9.05|10.33|8.93|0
1656335700000|2022-06-27 13:15:00|10.33|8.93|10.36|8.96|10.41|9.01|10.32|8.92|0
1656336000000|2022-06-27 13:20:00|10.37|8.97|10.32|8.92|10.37|8.97|10.27|8.87|0
1656336300000|2022-06-27 13:25:00|10.3|8.9|10.23|8.83|10.32|8.92|10.23|8.83|0
1656336600000|2022-06-27 13:30:00|10.26|8.86|10.42|9.02|10.6|9.2|10.18|8.78|0
1656336900000|2022-06-27 13:35:00|10.47|9.07|10.34|8.94|10.65|9.25|10.07|8.67|0
1656337200000|2022-06-27 13:40:00|10.35|8.95|10.6|9.2|10.66|9.26|10.34|8.94|0
1656337500000|2022-06-27 13:45:00|10.62|9.22|10.7|9.3|10.83|9.43|10.46|9.06|0
1656337800000|2022-06-27 13:50:00|10.72|9.32|10.3|8.9|10.77|9.37|10.29|8.89|0
1656338100000|2022-06-27 13:55:00|10.32|8.92|10.52|9.12|10.57|9.17|10.32|8.92|0
1656338400000|2022-06-27 14:00:00|10.44|9.04|10.06|8.66|10.45|9.05|10|8.6|0
1656338700000|2022-06-27 14:05:00|10.03|8.63|10.29|8.89|10.41|9.01|10.02|8.62|0
1656339000000|2022-06-27 14:10:00|10.28|8.88|10.25|8.85|10.36|8.96|10.14|8.74|0
1656339300000|2022-06-27 14:15:00|10.26|8.86|10.19|8.79|10.4|9|10.09|8.69|0
1656339600000|2022-06-27 14:20:00|10.18|8.78|10.2|8.8|10.31|8.91|9.98|8.58|0
1656339900000|2022-06-27 14:25:00|10.22|8.82|10.3|8.9|10.37|8.97|10.18|8.78|0
1656340200000|2022-06-27 14:30:00|10.35|8.95|10.25|8.85|10.37|8.97|10.08|8.68|0
1656340500000|2022-06-27 14:35:00|10.19|8.79|10.23|8.83|10.38|8.98|10.18|8.78|0
1656340800000|2022-06-27 14:40:00|10.24|8.84|10.04|8.64|10.3|8.9|10.03|8.63|0
1656341100000|2022-06-27 14:45:00|10.06|8.66|9.96|8.56|10.19|8.79|9.95|8.55|0
1656341400000|2022-06-27 14:50:00|9.95|8.55|9.62|8.22|10.14|8.74|9.6|8.2|0
1656341700000|2022-06-27 14:55:00|9.61|8.21|9.6|8.2|9.62|8.22|9.46|8.06|0
1656342000000|2022-06-27 15:00:00|9.58|8.18|9.68|8.28|9.72|8.32|9.54|8.14|0
1656342300000|2022-06-27 15:05:00|9.69|8.29|9.77|8.37|9.79|8.39|9.63|8.23|0
1656342600000|2022-06-27 15:10:00|9.8|8.4|9.68|8.28|9.82|8.42|9.63|8.23|0
1656342900000|2022-06-27 15:15:00|9.69|8.29|9.54|8.14|9.73|8.33|9.53|8.13|0
1656343200000|2022-06-27 15:20:00|9.55|8.15|9.42|8.02|9.58|8.18|9.33|7.93|0
1656343500000|2022-06-27 15:25:00|9.49|8.09|9.48|8.08|9.49|8.09|9.43|8.03|0
1656343800000|2022-06-27 15:30:00|9.47|8.07|9.62|8.22|9.63|8.23|9.47|8.07|0
1656344100000|2022-06-27 15:35:00|9.65|8.25|9.61|8.21|9.73|8.33|9.6|8.2|0
1656344400000|2022-06-27 15:40:00|9.63|8.23|9.49|8.09|9.63|8.23|9.45|8.05|0
1656344700000|2022-06-27 15:45:00|9.48|8.08|9.53|8.13|9.58|8.18|9.42|8.02|0
1656345000000|2022-06-27 15:50:00|9.54|8.14|9.61|8.21|9.63|8.23|9.53|8.13|0
1656345300000|2022-06-27 15:55:00|9.62|8.22|9.56|8.16|9.67|8.27|9.53|8.13|0
1656345600000|2022-06-27 16:00:00|9.58|8.18|9.76|8.36|9.81|8.41|9.52|8.12|0
1656345900000|2022-06-27 16:05:00|9.73|8.33|9.75|8.35|9.84|8.44|9.72|8.32|0
1656346200000|2022-06-27 16:10:00|9.74|8.34|9.77|8.37|9.84|8.44|9.57|8.17|0
1656346500000|2022-06-27 16:15:00|9.78|8.38|9.68|8.28|9.87|8.47|9.68|8.28|0
1656346800000|2022-06-27 16:20:00|9.69|8.29|9.83|8.43|9.83|8.43|9.65|8.25|0
1656347100000|2022-06-27 16:25:00|9.82|8.42|9.03|7.63|9.99|8.59|9.01|7.61|0
1656347400000|2022-06-27 16:30:00|9.05|7.65|9.14|7.74|9.18|7.78|9.04|7.64|0
1656347700000|2022-06-27 16:35:00|9.17|7.77|9.04|7.64|9.19|7.79|9.02|7.62|0
1656348000000|2022-06-27 16:40:00|8.92|7.52|8.81|7.41|8.95|7.55|8.81|7.41|0
1656348300000|2022-06-27 16:45:00|8.79|7.39|8.8|7.4|8.9|7.5|8.77|7.37|0
1656348600000|2022-06-27 16:50:00|8.81|7.41|8.72|7.32|8.83|7.43|8.7|7.3|0
1656348900000|2022-06-27 16:55:00|8.71|7.31|8.74|7.34|8.84|7.44|8.7|7.3|0
1656349200000|2022-06-27 17:00:00|8.71|7.31|8.9|7.5|8.95|7.55|8.71|7.31|0
1656349500000|2022-06-27 17:05:00|8.91|7.51|8.92|7.52|9.03|7.63|8.91|7.51|0
1656349800000|2022-06-27 17:10:00|8.91|7.51|8.67|7.27|8.91|7.51|8.64|7.24|0
1656350100000|2022-06-27 17:15:00|8.68|7.28|8.66|7.26|8.75|7.35|8.61|7.21|0
1656350400000|2022-06-27 17:20:00|8.65|7.25|8.68|7.28|8.74|7.34|8.62|7.22|0
1656350700000|2022-06-27 17:25:00|8.66|7.26|8.74|7.34|8.78|7.38|8.66|7.26|0
1656351000000|2022-06-27 17:30:00|8.76|7.36|8.81|7.41|8.84|7.44|8.74|7.34|0
1656351300000|2022-06-27 17:35:00|8.82|7.42|8.8|7.4|8.88|7.48|8.77|7.37|0
1656351600000|2022-06-27 17:40:00|8.81|7.41|8.92|7.52|8.97|7.57|8.78|7.38|0
1656351900000|2022-06-27 17:45:00|8.93|7.53|8.97|7.57|9.05|7.65|8.91|7.51|0
1656352200000|2022-06-27 17:50:00|8.95|7.55|8.91|7.51|8.99|7.59|8.86|7.46|0
1656352500000|2022-06-27 17:55:00|8.9|7.5|8.96|7.56|8.97|7.57|8.89|7.49|0
1656352800000|2022-06-27 18:00:00|8.97|7.57|8.87|7.47|9.04|7.64|8.76|7.36|0
1656353100000|2022-06-27 18:05:00|8.89|7.49|8.94|7.54|8.99|7.59|8.85|7.45|0
1656353400000|2022-06-27 18:10:00|8.93|7.53|8.86|7.46|8.99|7.59|8.82|7.42|0
1656353700000|2022-06-27 18:15:00|8.85|7.45|8.72|7.32|8.85|7.45|8.72|7.32|0
1656354000000|2022-06-27 18:20:00|8.73|7.33|8.78|7.38|8.82|7.42|8.72|7.32|0
1656354300000|2022-06-27 18:25:00|8.8|7.4|8.76|7.36|8.81|7.41|8.69|7.29|0
1656354600000|2022-06-27 18:30:00|8.77|7.37|8.64|7.24|8.82|7.42|8.64|7.24|0
1656354900000|2022-06-27 18:35:00|8.65|7.25|8.58|7.18|8.68|7.28|8.56|7.16|0
1656355200000|2022-06-27 18:40:00|8.59|7.19|8.66|7.26|8.7|7.3|8.58|7.18|0
1656355500000|2022-06-27 18:45:00|8.67|7.27|8.61|7.21|8.73|7.33|8.59|7.19|0
1656355800000|2022-06-27 18:50:00|8.62|7.22|8.69|7.29|8.74|7.34|8.62|7.22|0
1656356100000|2022-06-27 18:55:00|8.68|7.28|8.76|7.36|8.77|7.37|8.64|7.24|0
1656356400000|2022-06-27 19:00:00|8.77|7.37|8.96|7.56|8.98|7.58|8.72|7.32|0
1656356700000|2022-06-27 19:05:00|8.97|7.57|8.81|7.41|9.05|7.65|8.79|7.39|0
1656357000000|2022-06-27 19:10:00|8.83|7.43|8.65|7.25|8.83|7.43|8.64|7.24|0
1656357300000|2022-06-27 19:15:00|8.66|7.26|8.62|7.22|8.69|7.29|8.59|7.19|0
1656357600000|2022-06-27 19:20:00|8.63|7.23|8.7|7.3|8.72|7.32|8.61|7.21|0
1656357900000|2022-06-27 19:25:00|8.68|7.28|8.68|7.28|8.74|7.34|8.59|7.19|0
1656358200000|2022-06-27 19:30:00|8.71|7.31|8.81|7.41|8.82|7.42|8.7|7.3|0
1656358500000|2022-06-27 19:35:00|8.8|7.4|8.92|7.52|8.97|7.57|8.8|7.4|0
1656358800000|2022-06-27 19:40:00|8.93|7.53|8.67|7.27|8.96|7.56|8.67|7.27|0
1656359100000|2022-06-27 19:45:00|8.68|7.28|8.71|7.31|8.81|7.41|8.58|7.18|0
1656359400000|2022-06-27 19:50:00|8.83|7.43|8.97|7.57|9.05|7.65|8.83|7.43|0
1656359700000|2022-06-27 19:55:00|8.95|7.55|8.72|7.32|8.97|7.57|8.72|7.32|0
1656360000000|2022-06-27 20:00:00|8.65|7.25|8.64|7.24|8.71|7.31|8.58|7.18|0
1656360300000|2022-06-27 20:05:00|8.65|7.25|8.6|7.2|8.68|7.28|8.6|7.2|0
1656360600000|2022-06-27 20:10:00|8.61|7.21|8.63|7.23|8.65|7.25|8.57|7.17|0
1656360900000|2022-06-27 20:15:00|8.71|7.11|8.69|7.09|8.71|7.11|8.66|7.06|0
1656361200000|2022-06-27 20:20:00|8.7|7.1|8.6|7|8.83|7.23|8.57|6.97|0
1656361500000|2022-06-27 20:25:00|8.59|6.99|8.66|7.06|8.66|7.06|8.58|6.98|0
1656361800000|2022-06-27 20:30:00|8.65|7.05|8.65|7.05|8.67|7.07|8.63|7.03|0
1656362100000|2022-06-27 20:35:00|8.66|7.06|8.64|7.04|8.66|7.06|8.61|7.01|0
1656362400000|2022-06-27 20:40:00|8.65|7.05|8.65|7.05|8.67|7.07|8.63|7.03|0
1656362700000|2022-06-27 20:45:00|8.64|7.04|8.62|7.02|8.65|7.05|8.6|7|0
1656363000000|2022-06-27 20:50:00|8.61|7.01|8.62|7.02|8.64|7.04|8.59|6.99|0
1656363300000|2022-06-27 20:55:00|8.63|7.03|8.63|7.03|8.64|7.04|8.61|7.01|0
1656363600000|2022-06-27 21:00:00|8.62|7.02|8.6|7|8.63|7.03|8.6|7|0
1656363900000|2022-06-27 21:05:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1656364200000|2022-06-27 21:10:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1656364500000|2022-06-27 21:15:00|8.59|6.99|8.6|7|8.6|7|8.59|6.99|0
1656365100000|2022-06-27 21:25:00|8.61|7.01|8.6|7|8.61|7.01|8.6|7|0
1656365400000|2022-06-27 21:30:00|8.61|7.01|8.6|7|8.61|7.01|8.6|7|0
1656365700000|2022-06-27 21:35:00|8.61|7.01|8.63|7.03|8.63|7.03|8.61|7.01|0
1656366000000|2022-06-27 21:40:00|8.64|7.04|8.65|7.05|8.65|7.05|8.63|7.03|0
1656366300000|2022-06-27 21:45:00|8.64|7.04|8.63|7.03|8.64|7.04|8.63|7.03|0
1656366600000|2022-06-27 21:50:00|8.64|7.04|8.63|7.03|8.64|7.04|8.63|7.03|0
1656366900000|2022-06-27 21:55:00|8.62|7.02|8.62|7.02|8.63|7.03|8.61|7.01|0
1656367200000|2022-06-27 22:00:00|8.57|6.97|8.69|7.09|8.7|7.1|8.56|6.96|0
1656367500000|2022-06-27 22:05:00|8.7|7.1|8.67|7.07|8.7|7.1|8.67|7.07|0
1656367800000|2022-06-27 22:10:00|8.66|7.06|8.68|7.08|8.71|7.11|8.65|7.05|0
1656368100000|2022-06-27 22:15:00|8.67|7.07|8.71|7.11|8.71|7.11|8.67|7.07|0
1656368400000|2022-06-27 22:20:00|8.7|7.1|8.7|7.1|8.72|7.12|8.69|7.09|0
1656368700000|2022-06-27 22:25:00|8.71|7.11|8.68|7.08|8.71|7.11|8.67|7.07|0
1656369000000|2022-06-27 22:30:00|8.69|7.09|8.68|7.08|8.7|7.1|8.68|7.08|0
1656369300000|2022-06-27 22:35:00|8.67|7.07|8.69|7.09|8.69|7.09|8.67|7.07|0
1656369600000|2022-06-27 22:40:00|8.68|7.08|8.62|7.02|8.69|7.09|8.62|7.02|0
1656369900000|2022-06-27 22:45:00|8.61|7.01|8.59|6.99|8.61|7.01|8.57|6.97|0
1656370200000|2022-06-27 22:50:00|8.58|6.98|8.58|6.98|8.6|7|8.57|6.97|0
1656370500000|2022-06-27 22:55:00|8.57|6.97|8.57|6.97|8.57|6.97|8.56|6.96|0
1656370800000|2022-06-27 23:00:00|8.58|6.98|8.59|6.99|8.6|7|8.51|6.91|0
1656371100000|2022-06-27 23:05:00|8.6|7|8.58|6.98|8.6|7|8.58|6.98|0
1656371400000|2022-06-27 23:10:00|8.57|6.97|8.58|6.98|8.6|7|8.55|6.95|0
1656371700000|2022-06-27 23:15:00|8.57|6.97|8.58|6.98|8.6|7|8.57|6.97|0
1656372000000|2022-06-27 23:20:00|8.57|6.97|8.58|6.98|8.59|6.99|8.57|6.97|0
1656372300000|2022-06-27 23:25:00|8.59|6.99|8.58|6.98|8.59|6.99|8.57|6.97|0
1656372600000|2022-06-27 23:30:00|8.57|6.97|8.59|6.99|8.59|6.99|8.57|6.97|0
1656372900000|2022-06-27 23:35:00|8.6|7|8.6|7|8.61|7.01|8.59|6.99|0
1656373200000|2022-06-27 23:40:00|8.61|7.01|8.62|7.02|8.62|7.02|8.6|7|0
1656373500000|2022-06-27 23:45:00|8.61|7.01|8.58|6.98|8.62|7.02|8.58|6.98|0
1656373800000|2022-06-27 23:50:00|8.59|6.99|8.65|7.05|8.65|7.05|8.58|6.98|0
1656374100000|2022-06-27 23:55:00|8.66|7.06|8.59|6.99|8.66|7.06|8.59|6.99|0
1656374400000|2022-06-28 00:00:00|8.6|7|8.47|6.87|8.6|7|8.42|6.82|0
1656374700000|2022-06-28 00:05:00|8.46|6.86|8.42|6.82|8.48|6.88|8.4|6.8|0
1656375000000|2022-06-28 00:10:00|8.43|6.83|8.44|6.84|8.44|6.84|8.39|6.79|0
1656375300000|2022-06-28 00:15:00|8.43|6.83|8.44|6.84|8.44|6.84|8.41|6.81|0
1656375600000|2022-06-28 00:20:00|8.45|6.85|8.48|6.88|8.49|6.89|8.44|6.84|0
1656375900000|2022-06-28 00:25:00|8.47|6.87|8.46|6.86|8.48|6.88|8.46|6.86|0
1656376200000|2022-06-28 00:30:00|8.45|6.85|8.44|6.84|8.47|6.87|8.44|6.84|0
1656376500000|2022-06-28 00:35:00|8.45|6.85|8.47|6.87|8.47|6.87|8.44|6.84|0
1656376800000|2022-06-28 00:40:00|8.46|6.86|8.46|6.86|8.47|6.87|8.45|6.85|0
1656377100000|2022-06-28 00:45:00|8.47|6.87|8.5|6.9|8.52|6.92|8.46|6.86|0
1656377400000|2022-06-28 00:50:00|8.49|6.89|8.54|6.94|8.58|6.98|8.49|6.89|0
1656377700000|2022-06-28 00:55:00|8.55|6.95|8.5|6.9|8.55|6.95|8.5|6.9|0
1656378000000|2022-06-28 01:00:00|8.51|6.91|8.49|6.89|8.51|6.91|8.49|6.89|0
1656378300000|2022-06-28 01:05:00|8.48|6.88|8.5|6.9|8.51|6.91|8.48|6.88|0
1656378600000|2022-06-28 01:10:00|8.49|6.89|8.46|6.86|8.51|6.91|8.45|6.85|0
1656378900000|2022-06-28 01:15:00|8.45|6.85|8.45|6.85|8.48|6.88|8.45|6.85|0
1656379200000|2022-06-28 01:20:00|8.46|6.86|8.51|6.91|8.51|6.91|8.45|6.85|0
1656379500000|2022-06-28 01:25:00|8.52|6.92|8.6|7|8.62|7.02|8.5|6.9|0
1656379800000|2022-06-28 01:30:00|8.59|6.99|8.61|7.01|8.64|7.04|8.55|6.95|0
1656380100000|2022-06-28 01:35:00|8.6|7|8.57|6.97|8.63|7.03|8.55|6.95|0
1656380400000|2022-06-28 01:40:00|8.56|6.96|8.61|7.01|8.61|7.01|8.55|6.95|0
1656380700000|2022-06-28 01:45:00|8.62|7.02|8.79|7.19|8.8|7.2|8.61|7.01|0
1656381000000|2022-06-28 01:50:00|8.8|7.2|8.86|7.26|8.88|7.28|8.76|7.16|0
1656381300000|2022-06-28 01:55:00|8.88|7.28|8.95|7.35|8.98|7.38|8.85|7.25|0
1656381600000|2022-06-28 02:00:00|8.94|7.34|8.87|7.27|8.94|7.34|8.85|7.25|0
1656381900000|2022-06-28 02:05:00|8.86|7.26|8.79|7.19|8.87|7.27|8.78|7.18|0
1656382200000|2022-06-28 02:10:00|8.78|7.18|8.84|7.24|8.85|7.25|8.78|7.18|0
1656382500000|2022-06-28 02:15:00|8.85|7.25|8.86|7.26|8.86|7.26|8.8|7.2|0
1656382800000|2022-06-28 02:20:00|8.85|7.25|8.94|7.34|8.99|7.39|8.85|7.25|0
1656383100000|2022-06-28 02:25:00|8.95|7.35|9.12|7.52|9.2|7.6|8.9|7.3|0
1656383400000|2022-06-28 02:30:00|9.15|7.55|9.07|7.47|9.17|7.57|9.07|7.47|0
1656383700000|2022-06-28 02:35:00|9.06|7.46|9.06|7.46|9.1|7.5|9.04|7.44|0
1656384000000|2022-06-28 02:40:00|9.05|7.45|9.07|7.47|9.1|7.5|9.03|7.43|0
1656384300000|2022-06-28 02:45:00|9.06|7.46|9.02|7.42|9.12|7.52|9.01|7.41|0
1656384600000|2022-06-28 02:50:00|9.03|7.43|9.11|7.51|9.11|7.51|8.96|7.36|0
1656384900000|2022-06-28 02:55:00|9.12|7.52|9.09|7.49|9.12|7.52|9.06|7.46|0
1656385200000|2022-06-28 03:00:00|9.07|7.47|9.08|7.48|9.11|7.51|9.07|7.47|0
1656385500000|2022-06-28 03:05:00|9.09|7.49|8.97|7.37|9.09|7.49|8.94|7.34|0
1656385800000|2022-06-28 03:10:00|8.98|7.38|9.02|7.42|9.03|7.43|8.97|7.37|0
1656386100000|2022-06-28 03:15:00|9.01|7.41|9.02|7.42|9.06|7.46|9|7.4|0
1656386400000|2022-06-28 03:20:00|9.03|7.43|9.05|7.45|9.08|7.48|9.03|7.43|0
1656386700000|2022-06-28 03:25:00|9.04|7.44|8.93|7.33|9.04|7.44|8.91|7.31|0
1656387000000|2022-06-28 03:30:00|8.92|7.32|8.92|7.32|8.93|7.33|8.86|7.26|0
1656387300000|2022-06-28 03:35:00|8.93|7.33|8.95|7.35|8.95|7.35|8.9|7.3|0
1656387600000|2022-06-28 03:40:00|8.94|7.34|8.93|7.33|8.95|7.35|8.91|7.31|0
1656387900000|2022-06-28 03:45:00|8.92|7.32|8.89|7.29|8.93|7.33|8.87|7.27|0
1656388200000|2022-06-28 03:50:00|8.9|7.3|8.93|7.33|8.96|7.36|8.88|7.28|0
1656388500000|2022-06-28 03:55:00|8.94|7.34|8.92|7.32|8.96|7.36|8.92|7.32|0
1656388800000|2022-06-28 04:00:00|8.91|7.31|8.87|7.27|8.93|7.33|8.87|7.27|0
1656389100000|2022-06-28 04:05:00|8.86|7.26|8.89|7.29|8.91|7.31|8.86|7.26|0
1656389400000|2022-06-28 04:10:00|8.9|7.3|8.89|7.29|8.91|7.31|8.89|7.29|0
1656389700000|2022-06-28 04:15:00|8.9|7.3|9.01|7.41|9.01|7.41|8.9|7.3|0
1656390000000|2022-06-28 04:20:00|9|7.4|8.98|7.38|9.02|7.42|8.97|7.37|0
1656390300000|2022-06-28 04:25:00|8.97|7.37|8.96|7.36|9.01|7.41|8.95|7.35|0
1656390600000|2022-06-28 04:30:00|8.95|7.35|8.84|7.24|8.96|7.36|8.84|7.24|0
1656390900000|2022-06-28 04:35:00|8.83|7.23|8.83|7.23|8.84|7.24|8.8|7.2|0
1656391200000|2022-06-28 04:40:00|8.82|7.22|8.87|7.27|8.88|7.28|8.82|7.22|0
1656391500000|2022-06-28 04:45:00|8.86|7.26|8.87|7.27|8.89|7.29|8.86|7.26|0
1656391800000|2022-06-28 04:50:00|8.88|7.28|8.92|7.32|8.94|7.34|8.87|7.27|0
1656392100000|2022-06-28 04:55:00|8.91|7.31|8.91|7.31|8.94|7.34|8.91|7.31|0
1656392400000|2022-06-28 05:00:00|8.9|7.3|8.88|7.28|8.91|7.31|8.8|7.2|0
1656392700000|2022-06-28 05:05:00|8.87|7.27|8.81|7.21|8.91|7.31|8.8|7.2|0
1656393000000|2022-06-28 05:10:00|8.8|7.2|8.82|7.22|8.84|7.24|8.8|7.2|0
1656393300000|2022-06-28 05:15:00|8.81|7.21|8.83|7.23|8.85|7.25|8.81|7.21|0
1656393600000|2022-06-28 05:20:00|8.84|7.24|8.85|7.25|8.87|7.27|8.83|7.23|0
1656393900000|2022-06-28 05:25:00|8.86|7.26|8.85|7.25|8.89|7.29|8.81|7.21|0
1656394200000|2022-06-28 05:30:00|8.83|7.23|8.79|7.19|8.85|7.25|8.79|7.19|0
1656394500000|2022-06-28 05:35:00|8.8|7.2|8.72|7.12|8.8|7.2|8.69|7.09|0
1656394800000|2022-06-28 05:40:00|8.71|7.11|8.76|7.16|8.78|7.18|8.71|7.11|0
1656395100000|2022-06-28 05:45:00|8.74|7.14|8.74|7.14|8.78|7.18|8.72|7.12|0
1656395400000|2022-06-28 05:50:00|8.73|7.13|8.75|7.15|8.77|7.17|8.72|7.12|0
1656395700000|2022-06-28 05:55:00|8.74|7.14|8.74|7.14|8.75|7.15|8.7|7.1|0
1656396000000|2022-06-28 06:00:00|8.71|7.11|8.6|7|8.73|7.13|8.6|7|0
1656396300000|2022-06-28 06:05:00|8.62|7.02|8.41|6.81|8.64|7.04|8.39|6.79|0
1656396600000|2022-06-28 06:10:00|8.42|6.82|8.2|6.6|8.42|6.82|8.09|6.49|0
1656396900000|2022-06-28 06:15:00|8.21|6.61|8.19|6.59|8.23|6.63|8.12|6.52|0
1656397200000|2022-06-28 06:20:00|8.2|6.6|8.19|6.59|8.21|6.61|8.15|6.55|0
1656397500000|2022-06-28 06:25:00|8.18|6.58|8.16|6.56|8.2|6.6|8.16|6.56|0
1656397800000|2022-06-28 06:30:00|8.18|6.58|8.21|6.61|8.24|6.64|8.15|6.55|0
1656398100000|2022-06-28 06:35:00|8.22|6.62|8.23|6.63|8.29|6.69|8.21|6.61|0
1656398400000|2022-06-28 06:40:00|8.24|6.64|8.18|6.58|8.25|6.65|8.16|6.56|0
1656398700000|2022-06-28 06:45:00|8.19|6.59|8.18|6.58|8.21|6.61|8.15|6.55|0
1656399000000|2022-06-28 06:50:00|8.19|6.59|8.42|6.82|8.42|6.82|8.17|6.57|0
1656399300000|2022-06-28 06:55:00|8.43|6.83|8.46|6.86|8.48|6.88|8.42|6.82|0
1656399600000|2022-06-28 07:00:00|8.42|6.82|8.37|6.77|8.43|6.83|8.32|6.72|0
1656399900000|2022-06-28 07:05:00|8.27|6.87|8.33|6.93|8.5|7.1|8.27|6.87|0
1656400200000|2022-06-28 07:10:00|8.34|6.94|8.1|6.7|8.34|6.94|8.04|6.64|0
1656400500000|2022-06-28 07:15:00|8.09|6.69|8.23|6.83|8.23|6.83|8.09|6.69|0
1656400800000|2022-06-28 07:20:00|8.22|6.82|8.31|6.91|8.37|6.97|8.21|6.81|0
1656401100000|2022-06-28 07:25:00|8.32|6.92|8.49|7.09|8.51|7.11|8.31|6.91|0
1656401400000|2022-06-28 07:30:00|8.48|7.08|8.56|7.16|8.61|7.21|8.47|7.07|0
1656401700000|2022-06-28 07:35:00|8.58|7.18|8.63|7.23|8.63|7.23|8.49|7.09|0
1656402000000|2022-06-28 07:40:00|8.61|7.21|8.63|7.23|8.63|7.23|8.57|7.17|0
1656402300000|2022-06-28 07:45:00|8.64|7.24|8.71|7.31|8.75|7.35|8.58|7.18|0
1656402600000|2022-06-28 07:50:00|8.7|7.3|8.57|7.17|8.72|7.32|8.53|7.13|0
1656402900000|2022-06-28 07:55:00|8.56|7.16|8.51|7.11|8.59|7.19|8.51|7.11|0
1656403200000|2022-06-28 08:00:00|8.52|7.12|8.42|7.02|8.54|7.14|8.41|7.01|0
1656403500000|2022-06-28 08:05:00|8.41|7.01|8.46|7.06|8.46|7.06|8.36|6.96|0
1656403800000|2022-06-28 08:10:00|8.45|7.05|8.46|7.06|8.48|7.08|8.44|7.04|0
1656404100000|2022-06-28 08:15:00|8.45|7.05|8.45|7.05|8.48|7.08|8.41|7.01|0
1656404400000|2022-06-28 08:20:00|8.44|7.04|8.48|7.08|8.52|7.12|8.37|6.97|0
1656404700000|2022-06-28 08:25:00|8.47|7.07|8.45|7.05|8.49|7.09|8.43|7.03|0
1656405000000|2022-06-28 08:30:00|8.44|7.04|8.51|7.11|8.51|7.11|8.44|7.04|0
1656405300000|2022-06-28 08:35:00|8.52|7.12|8.4|7|8.52|7.12|8.39|6.99|0
1656405600000|2022-06-28 08:40:00|8.41|7.01|8.47|7.07|8.48|7.08|8.41|7.01|0
1656405900000|2022-06-28 08:45:00|8.48|7.08|8.46|7.06|8.5|7.1|8.44|7.04|0
1656406200000|2022-06-28 08:50:00|8.45|7.05|8.41|7.01|8.46|7.06|8.41|7.01|0
1656406500000|2022-06-28 08:55:00|8.4|7|8.33|6.93|8.41|7.01|8.32|6.92|0
1656406800000|2022-06-28 09:00:00|8.34|6.94|8.33|6.93|8.36|6.96|8.31|6.91|0
1656407100000|2022-06-28 09:05:00|8.34|6.94|8.3|6.9|8.34|6.94|8.29|6.89|0
1656407400000|2022-06-28 09:10:00|8.29|6.89|8.25|6.85|8.29|6.89|8.23|6.83|0
1656407700000|2022-06-28 09:15:00|8.24|6.84|8.35|6.95|8.35|6.95|8.24|6.84|0
1656408000000|2022-06-28 09:20:00|8.34|6.94|8.34|6.94|8.35|6.95|8.29|6.89|0
1656408300000|2022-06-28 09:25:00|8.33|6.93|8.3|6.9|8.34|6.94|8.28|6.88|0
1656408600000|2022-06-28 09:30:00|8.31|6.91|8.4|7|8.4|7|8.29|6.89|0
1656408900000|2022-06-28 09:35:00|8.39|6.99|8.44|7.04|8.47|7.07|8.38|6.98|0
1656409200000|2022-06-28 09:40:00|8.45|7.05|8.48|7.08|8.5|7.1|8.44|7.04|0
1656409500000|2022-06-28 09:45:00|8.47|7.07|8.47|7.07|8.5|7.1|8.43|7.03|0
1656409800000|2022-06-28 09:50:00|8.46|7.06|8.42|7.02|8.47|7.07|8.37|6.97|0
1656410100000|2022-06-28 09:55:00|8.43|7.03|8.47|7.07|8.49|7.09|8.4|7|0
1656410400000|2022-06-28 10:00:00|8.46|7.06|8.46|7.06|8.48|7.08|8.41|7.01|0
1656410700000|2022-06-28 10:05:00|8.45|7.05|8.48|7.08|8.49|7.09|8.43|7.03|0
1656411000000|2022-06-28 10:10:00|8.49|7.09|8.5|7.1|8.52|7.12|8.46|7.06|0
1656411300000|2022-06-28 10:15:00|8.49|7.09|8.48|7.08|8.49|7.09|8.46|7.06|0
1656411600000|2022-06-28 10:20:00|8.47|7.07|8.42|7.02|8.48|7.08|8.4|7|0
1656411900000|2022-06-28 10:25:00|8.43|7.03|8.41|7.01|8.45|7.05|8.4|7|0
1656412200000|2022-06-28 10:30:00|8.42|7.02|8.35|6.95|8.42|7.02|8.35|6.95|0
1656412500000|2022-06-28 10:35:00|8.36|6.96|8.37|6.97|8.39|6.99|8.36|6.96|0
1656412800000|2022-06-28 10:40:00|8.36|6.96|8.4|7|8.43|7.03|8.35|6.95|0
1656413100000|2022-06-28 10:45:00|8.41|7.01|8.4|7|8.43|7.03|8.37|6.97|0
1656413400000|2022-06-28 10:50:00|8.41|7.01|8.35|6.95|8.42|7.02|8.35|6.95|0
1656413700000|2022-06-28 10:55:00|8.36|6.96|8.32|6.92|8.37|6.97|8.29|6.89|0
1656414000000|2022-06-28 11:00:00|8.33|6.93|8.38|6.98|8.4|7|8.32|6.92|0
1656414300000|2022-06-28 11:05:00|8.39|6.99|8.31|6.91|8.4|7|8.31|6.91|0
1656414600000|2022-06-28 11:10:00|8.3|6.9|8.31|6.91|8.34|6.94|8.29|6.89|0
1656414900000|2022-06-28 11:15:00|8.32|6.92|8.32|6.92|8.33|6.93|8.31|6.91|0
1656415200000|2022-06-28 11:20:00|8.31|6.91|8.31|6.91|8.34|6.94|8.3|6.9|0
1656415500000|2022-06-28 11:25:00|8.32|6.92|8.24|6.84|8.35|6.95|8.24|6.84|0
1656415800000|2022-06-28 11:30:00|8.25|6.85|8.27|6.87|8.28|6.88|8.25|6.85|0
1656416100000|2022-06-28 11:35:00|8.28|6.88|8.3|6.9|8.32|6.92|8.27|6.87|0
1656416400000|2022-06-28 11:40:00|8.31|6.91|8.27|6.87|8.32|6.92|8.27|6.87|0
1656416700000|2022-06-28 11:45:00|8.28|6.88|8.13|6.73|8.3|6.9|8.12|6.72|0
1656417000000|2022-06-28 11:50:00|8.14|6.74|8.16|6.76|8.19|6.79|8.13|6.73|0
1656417300000|2022-06-28 11:55:00|8.17|6.77|8.14|6.74|8.21|6.81|8.14|6.74|0
1656417600000|2022-06-28 12:00:00|8.15|6.75|8.14|6.74|8.18|6.78|8.12|6.72|0
1656417900000|2022-06-28 12:05:00|8.13|6.73|8.17|6.77|8.19|6.79|8.13|6.73|0
1656418200000|2022-06-28 12:10:00|8.18|6.78|8.19|6.79|8.22|6.82|8.17|6.77|0
1656418500000|2022-06-28 12:15:00|8.2|6.8|8.28|6.88|8.3|6.9|8.16|6.76|0
1656418800000|2022-06-28 12:20:00|8.29|6.89|8.33|6.93|8.4|7|8.27|6.87|0
1656419100000|2022-06-28 12:25:00|8.34|6.94|8.48|7.08|8.49|7.09|8.33|6.93|0
1656419400000|2022-06-28 12:30:00|8.47|7.07|8.54|7.14|8.55|7.15|8.4|7|0
1656419700000|2022-06-28 12:35:00|8.53|7.13|8.43|7.03|8.53|7.13|8.42|7.02|0
1656420000000|2022-06-28 12:40:00|8.42|7.02|8.39|6.99|8.42|7.02|8.34|6.94|0
1656420300000|2022-06-28 12:45:00|8.38|6.98|8.36|6.96|8.38|6.98|8.34|6.94|0
1656420600000|2022-06-28 12:50:00|8.35|6.95|8.33|6.93|8.38|6.98|8.31|6.91|0
1656420900000|2022-06-28 12:55:00|8.34|6.94|8.31|6.91|8.34|6.94|8.29|6.89|0
1656421200000|2022-06-28 13:00:00|8.3|6.9|8.28|6.88|8.31|6.91|8.26|6.86|0
1656421500000|2022-06-28 13:05:00|8.27|6.87|8.24|6.84|8.27|6.87|8.22|6.82|0
1656421800000|2022-06-28 13:10:00|8.25|6.85|8.3|6.9|8.33|6.93|8.24|6.84|0
1656422100000|2022-06-28 13:15:00|8.31|6.91|8.26|6.86|8.31|6.91|8.25|6.85|0
1656422400000|2022-06-28 13:20:00|8.25|6.85|8.28|6.88|8.29|6.89|8.23|6.83|0
1656422700000|2022-06-28 13:25:00|8.27|6.87|8.28|6.88|8.32|6.92|8.23|6.83|0
1656423000000|2022-06-28 13:30:00|8.31|6.91|7.74|6.34|8.31|6.91|7.67|6.27|0
1656423300000|2022-06-28 13:35:00|7.72|6.32|7.79|6.39|8.07|6.67|7.65|6.25|0
1656423600000|2022-06-28 13:40:00|7.81|6.41|7.84|6.44|7.93|6.53|7.77|6.37|0
1656423900000|2022-06-28 13:45:00|7.81|6.41|7.81|6.41|8|6.6|7.8|6.4|0
1656424200000|2022-06-28 13:50:00|7.8|6.4|7.82|6.42|7.88|6.48|7.77|6.37|0
1656424500000|2022-06-28 13:55:00|7.83|6.43|7.89|6.49|8.08|6.68|7.81|6.41|0
1656424800000|2022-06-28 14:00:00|7.9|6.5|8.03|6.63|8.08|6.68|7.74|6.34|0
1656425100000|2022-06-28 14:05:00|8.05|6.65|8.11|6.71|8.14|6.74|7.88|6.48|0
1656425400000|2022-06-28 14:10:00|8.13|6.73|7.98|6.58|8.13|6.73|7.96|6.56|0
1656425700000|2022-06-28 14:15:00|7.99|6.59|8.11|6.71|8.11|6.71|7.96|6.56|0
1656426000000|2022-06-28 14:20:00|8.12|6.72|8.2|6.8|8.29|6.89|8.07|6.67|0
1656426300000|2022-06-28 14:25:00|8.21|6.81|8.38|6.98|8.41|7.01|8.14|6.74|0
1656426600000|2022-06-28 14:30:00|8.41|7.01|8.37|6.97|8.67|7.27|8.11|6.71|0
1656426900000|2022-06-28 14:35:00|8.39|6.99|8.27|6.87|8.4|7|8.24|6.84|0
1656427200000|2022-06-28 14:40:00|8.28|6.88|8.26|6.86|8.45|7.05|8.25|6.85|0
1656427500000|2022-06-28 14:45:00|8.28|6.88|8.48|7.08|8.56|7.16|8.26|6.86|0
1656427800000|2022-06-28 14:50:00|8.47|7.07|8.52|7.12|8.6|7.2|8.43|7.03|0
1656428100000|2022-06-28 14:55:00|8.53|7.13|8.33|6.93|8.53|7.13|8.33|6.93|0
1656428400000|2022-06-28 15:00:00|8.35|6.95|8.36|6.96|8.46|7.06|8.28|6.88|0
1656428700000|2022-06-28 15:05:00|8.35|6.95|8.37|6.97|8.48|7.08|8.33|6.93|0
1656429000000|2022-06-28 15:10:00|8.35|6.95|8.13|6.73|8.41|7.01|8.11|6.71|0
1656429300000|2022-06-28 15:15:00|8.14|6.74|8.58|7.18|8.59|7.19|8.13|6.73|0
1656429600000|2022-06-28 15:20:00|8.57|7.17|8.84|7.44|8.84|7.44|8.54|7.14|0
1656429900000|2022-06-28 15:25:00|8.83|7.43|9.18|7.78|9.29|7.89|8.81|7.41|0
1656430200000|2022-06-28 15:30:00|9.2|7.8|8.84|7.44|9.2|7.8|8.77|7.37|0
1656430500000|2022-06-28 15:35:00|8.85|7.45|9.11|7.71|9.12|7.72|8.83|7.43|0
1656430800000|2022-06-28 15:40:00|9.07|7.67|9.28|7.88|9.31|7.91|9.07|7.67|0
1656431100000|2022-06-28 15:45:00|9.27|7.87|9.43|8.03|9.5|8.1|9.19|7.79|0
1656431400000|2022-06-28 15:50:00|9.44|8.04|9.6|8.2|9.62|8.22|9.42|8.02|0
1656431700000|2022-06-28 15:55:00|9.62|8.22|9.75|8.35|9.81|8.41|9.37|7.97|0
1656432000000|2022-06-28 16:00:00|9.76|8.36|9.95|8.55|9.96|8.56|9.7|8.3|0
1656432300000|2022-06-28 16:05:00|9.93|8.53|9.76|8.36|10.09|8.69|9.76|8.36|0
1656432600000|2022-06-28 16:10:00|9.8|8.4|9.74|8.34|9.8|8.4|9.61|8.21|0
1656432900000|2022-06-28 16:15:00|9.76|8.36|9.7|8.3|9.91|8.51|9.7|8.3|0
1656433200000|2022-06-28 16:20:00|9.73|8.33|9.66|8.26|9.76|8.36|9.63|8.23|0
1656433500000|2022-06-28 16:25:00|9.67|8.27|9.53|8.13|9.68|8.28|9.53|8.13|0
1656433800000|2022-06-28 16:30:00|9.5|8.1|9.76|8.36|9.76|8.36|9.5|8.1|0
1656434100000|2022-06-28 16:35:00|9.78|8.38|9.57|8.17|9.78|8.38|9.54|8.14|0
1656434400000|2022-06-28 16:40:00|9.56|8.16|9.45|8.05|9.59|8.19|9.43|8.03|0
1656434700000|2022-06-28 16:45:00|9.44|8.04|9.07|7.67|9.49|8.09|8.95|7.55|0
1656435000000|2022-06-28 16:50:00|9.06|7.66|9.24|7.84|9.24|7.84|9.05|7.65|0
1656435300000|2022-06-28 16:55:00|9.23|7.83|9.15|7.75|9.24|7.84|9.1|7.7|0
1656435600000|2022-06-28 17:00:00|9.16|7.76|9.28|7.88|9.38|7.98|9.15|7.75|0
1656435900000|2022-06-28 17:05:00|9.25|7.85|9.58|8.18|9.58|8.18|9.25|7.85|0
1656436200000|2022-06-28 17:10:00|9.59|8.19|9.8|8.4|9.83|8.43|9.4|8|0
1656436500000|2022-06-28 17:15:00|9.82|8.42|9.57|8.17|9.82|8.42|9.48|8.08|0
1656436800000|2022-06-28 17:20:00|9.59|8.19|9.55|8.15|9.68|8.28|9.52|8.12|0
1656437100000|2022-06-28 17:25:00|9.56|8.16|9.45|8.05|9.68|8.28|9.42|8.02|0
1656437400000|2022-06-28 17:30:00|9.47|8.07|9.56|8.16|9.56|8.16|9.4|8|0
1656437700000|2022-06-28 17:35:00|9.55|8.15|9.65|8.25|9.72|8.32|9.55|8.15|0
1656438000000|2022-06-28 17:40:00|9.67|8.27|9.71|8.31|9.74|8.34|9.53|8.13|0
1656438300000|2022-06-28 17:45:00|9.72|8.32|9.69|8.29|9.74|8.34|9.62|8.22|0
1656438600000|2022-06-28 17:50:00|9.68|8.28|9.72|8.32|9.73|8.33|9.6|8.2|0
1656438900000|2022-06-28 17:55:00|9.73|8.33|9.72|8.32|9.76|8.36|9.64|8.24|0
1656439200000|2022-06-28 18:00:00|9.76|8.36|9.72|8.32|9.76|8.36|9.5|8.1|0
1656439500000|2022-06-28 18:05:00|9.75|8.35|9.87|8.47|9.89|8.49|9.7|8.3|0
1656439800000|2022-06-28 18:10:00|9.85|8.45|10.02|8.62|10.05|8.65|9.83|8.43|0
1656440100000|2022-06-28 18:15:00|10.03|8.63|10.13|8.73|10.14|8.74|9.97|8.57|0
1656440400000|2022-06-28 18:20:00|10.14|8.74|10.39|8.5|10.41|8.74|10.08|8.24|0
1656440700000|2022-06-28 18:25:00|10.4|8.51|10.31|8.43|10.42|8.53|10.29|8.42|0
1656441000000|2022-06-28 18:30:00|10.34|8.46|10.51|8.6|10.52|8.61|10.34|8.46|0
1656441300000|2022-06-28 18:35:00|10.52|8.61|10.64|8.7|10.64|8.71|10.5|8.59|0
1656441600000|2022-06-28 18:40:00|10.65|8.71|10.68|8.74|10.75|8.79|10.46|8.56|0
1656441900000|2022-06-28 18:45:00|10.67|8.73|10.4|8.51|10.72|8.77|10.4|8.51|0
1656442200000|2022-06-28 18:50:00|10.41|8.52|10.47|8.57|10.54|8.63|10.4|8.51|0
1656442500000|2022-06-28 18:55:00|10.46|8.56|10.56|8.64|10.59|8.66|10.41|8.52|0
1656442800000|2022-06-28 19:00:00|10.58|8.65|10.74|8.79|10.75|8.8|10.44|8.54|0
1656443100000|2022-06-28 19:05:00|10.73|8.78|10.74|8.79|10.82|8.85|10.69|8.75|0
1656443400000|2022-06-28 19:10:00|10.73|8.78|10.48|8.57|10.82|8.85|10.48|8.57|0
1656443700000|2022-06-28 19:15:00|10.47|8.59|10.38|8.5|10.56|8.64|10.36|8.47|0
1656444000000|2022-06-28 19:20:00|10.39|8.51|10.23|8.37|10.5|8.59|10.21|8.35|0
1656444300000|2022-06-28 19:25:00|10.2|8.35|10.07|8.67|10.33|8.92|10.05|8.35|0
1656444600000|2022-06-28 19:30:00|10.12|8.72|10.15|8.75|10.18|8.78|10|8.6|0
1656444900000|2022-06-28 19:35:00|10.14|8.74|10.07|8.67|10.23|8.83|10.07|8.67|0
1656445200000|2022-06-28 19:40:00|10.05|8.65|10.21|8.81|10.27|8.87|10.04|8.64|0
1656445500000|2022-06-28 19:45:00|10.22|8.82|10.23|8.83|10.33|8.93|10.15|8.75|0
1656445800000|2022-06-28 19:50:00|10.29|8.89|10.13|8.73|10.37|8.97|10.13|8.73|0
1656446100000|2022-06-28 19:55:00|10.15|8.75|10.3|8.9|10.39|8.99|10.13|8.73|0
1656446400000|2022-06-28 20:00:00|10.33|8.93|10.37|8.97|10.43|9.03|10.24|8.84|0
1656446700000|2022-06-28 20:05:00|10.36|8.96|10.4|9|10.42|9.02|10.36|8.96|0
1656447000000|2022-06-28 20:10:00|10.39|8.99|10.33|8.93|10.39|8.99|10.29|8.89|0
1656447300000|2022-06-28 20:15:00|10.44|8.84|10.4|8.8|10.47|8.87|10.4|8.8|0
1656447600000|2022-06-28 20:20:00|10.39|8.79|10.31|8.71|10.41|8.81|10.3|8.7|0
1656447900000|2022-06-28 20:25:00|10.32|8.72|10.33|8.73|10.38|8.78|10.32|8.72|0
1656448200000|2022-06-28 20:30:00|10.35|8.75|10.33|8.73|10.35|8.75|10.33|8.73|0
1656448500000|2022-06-28 20:35:00|10.34|8.74|10.33|8.73|10.36|8.76|10.32|8.72|0
1656448800000|2022-06-28 20:40:00|10.32|8.72|10.36|8.76|10.36|8.76|10.32|8.72|0
1656449100000|2022-06-28 20:45:00|10.35|8.75|10.41|8.81|10.43|8.83|10.35|8.75|0
1656449400000|2022-06-28 20:50:00|10.42|8.82|10.38|8.78|10.43|8.83|10.38|8.78|0
1656449700000|2022-06-28 20:55:00|10.37|8.77|10.32|8.72|10.38|8.78|10.3|8.7|0
1656450000000|2022-06-28 21:00:00|10.33|8.73|10.35|8.75|10.36|8.76|10.33|8.73|0
1656450300000|2022-06-28 21:05:00|10.33|8.73|10.31|8.71|10.34|8.74|10.28|8.68|0
1656450600000|2022-06-28 21:10:00|10.29|8.69|10.3|8.7|10.31|8.71|10.29|8.69|0
1656450900000|2022-06-28 21:15:00|10.31|8.71|10.31|8.71|10.33|8.73|10.29|8.69|0
1656451200000|2022-06-28 21:20:00|10.32|8.72|10.33|8.73|10.34|8.74|10.31|8.71|0
1656451500000|2022-06-28 21:25:00|10.34|8.74|10.35|8.75|10.35|8.75|10.34|8.74|0
1656451800000|2022-06-28 21:30:00|10.34|8.74|10.34|8.74|10.35|8.75|10.34|8.74|0
1656452400000|2022-06-28 21:40:00|10.33|8.73|10.34|8.74|10.34|8.74|10.33|8.73|0
1656452700000|2022-06-28 21:45:00|10.33|8.73|10.33|8.73|10.33|8.73|10.32|8.72|0
1656453000000|2022-06-28 21:50:00|10.32|8.72|10.34|8.74|10.34|8.74|10.32|8.72|0
1656453300000|2022-06-28 21:55:00|10.35|8.75|10.31|8.71|10.35|8.75|10.31|8.71|0
1656453600000|2022-06-28 22:00:00|10.35|8.75|10.31|8.71|10.36|8.76|10.31|8.71|0
1656453900000|2022-06-28 22:05:00|10.32|8.72|10.28|8.68|10.34|8.74|10.28|8.68|0
1656454200000|2022-06-28 22:10:00|10.27|8.67|10.3|8.7|10.32|8.72|10.24|8.64|0
1656454500000|2022-06-28 22:15:00|10.29|8.69|10.28|8.68|10.3|8.7|10.26|8.66|0
1656454800000|2022-06-28 22:20:00|10.27|8.67|10.29|8.69|10.32|8.72|10.27|8.67|0
1656455100000|2022-06-28 22:25:00|10.28|8.68|10.26|8.66|10.28|8.68|10.24|8.64|0
1656455400000|2022-06-28 22:30:00|10.24|8.64|10.24|8.64|10.26|8.66|10.23|8.63|0
1656455700000|2022-06-28 22:35:00|10.23|8.63|10.23|8.63|10.27|8.67|10.22|8.62|0
1656456000000|2022-06-28 22:40:00|10.24|8.64|10.24|8.64|10.27|8.67|10.24|8.64|0
1656456300000|2022-06-28 22:45:00|10.23|8.63|10.24|8.64|10.24|8.64|10.22|8.62|0
1656456600000|2022-06-28 22:50:00|10.23|8.63|10.19|8.59|10.24|8.64|10.19|8.59|0
1656456900000|2022-06-28 22:55:00|10.2|8.6|10.19|8.59|10.22|8.62|10.19|8.59|0
1656457200000|2022-06-28 23:00:00|10.2|8.6|10.33|8.73|10.35|8.75|10.19|8.59|0
1656457500000|2022-06-28 23:05:00|10.32|8.72|10.34|8.74|10.35|8.75|10.29|8.69|0
1656457800000|2022-06-28 23:10:00|10.33|8.73|10.34|8.74|10.35|8.75|10.31|8.71|0
1656458100000|2022-06-28 23:15:00|10.33|8.73|10.34|8.74|10.38|8.78|10.33|8.73|0
1656458400000|2022-06-28 23:20:00|10.36|8.76|10.26|8.66|10.36|8.76|10.23|8.63|0
1656458700000|2022-06-28 23:25:00|10.25|8.65|10.23|8.63|10.27|8.67|10.22|8.62|0
1656459000000|2022-06-28 23:30:00|10.24|8.64|10.23|8.63|10.25|8.65|10.21|8.61|0
1656459300000|2022-06-28 23:35:00|10.24|8.64|10.24|8.64|10.28|8.68|10.23|8.63|0
1656459600000|2022-06-28 23:40:00|10.23|8.63|10.21|8.61|10.25|8.65|10.21|8.61|0
1656459900000|2022-06-28 23:45:00|10.2|8.6|10.2|8.6|10.21|8.61|10.17|8.57|0
1656460200000|2022-06-28 23:50:00|10.21|8.61|10.26|8.66|10.26|8.66|10.2|8.6|0
1656460500000|2022-06-28 23:55:00|10.27|8.67|10.24|8.64|10.3|8.7|10.23|8.63|0
1656460800000|2022-06-29 00:00:00|10.25|8.65|10.24|8.64|10.29|8.69|10.19|8.59|0
1656461100000|2022-06-29 00:05:00|10.25|8.65|10.17|8.57|10.28|8.68|10.1|8.5|0
1656461400000|2022-06-29 00:10:00|10.18|8.58|10.23|8.63|10.24|8.64|10.12|8.52|0
1656461700000|2022-06-29 00:15:00|10.21|8.61|10.16|8.56|10.23|8.63|10.14|8.54|0
1656462000000|2022-06-29 00:20:00|10.15|8.55|10.35|8.75|10.38|8.78|10.15|8.55|0
1656462300000|2022-06-29 00:25:00|10.36|8.76|10.27|8.67|10.36|8.76|10.27|8.67|0
1656462600000|2022-06-29 00:30:00|10.26|8.66|10.29|8.69|10.3|8.7|10.19|8.59|0
1656462900000|2022-06-29 00:35:00|10.28|8.68|10.41|8.81|10.41|8.81|10.27|8.67|0
1656463200000|2022-06-29 00:40:00|10.4|8.8|10.47|8.87|10.47|8.87|10.38|8.78|0
1656463500000|2022-06-29 00:45:00|10.45|8.85|10.47|8.87|10.47|8.87|10.42|8.82|0
1656463800000|2022-06-29 00:50:00|10.46|8.86|10.47|8.87|10.47|8.87|10.42|8.82|0
1656464100000|2022-06-29 00:55:00|10.48|8.88|10.44|8.84|10.48|8.88|10.43|8.83|0
1656464400000|2022-06-29 01:00:00|10.45|8.85|10.36|8.76|10.47|8.87|10.36|8.76|0
1656464700000|2022-06-29 01:05:00|10.37|8.77|10.39|8.79|10.44|8.84|10.37|8.77|0
1656465000000|2022-06-29 01:10:00|10.4|8.8|10.37|8.77|10.42|8.82|10.37|8.77|0
1656465300000|2022-06-29 01:15:00|10.39|8.79|10.35|8.75|10.39|8.79|10.35|8.75|0
1656465600000|2022-06-29 01:20:00|10.33|8.73|10.34|8.74|10.39|8.79|10.3|8.7|0
1656465900000|2022-06-29 01:25:00|10.35|8.75|10.23|8.63|10.35|8.75|10.23|8.63|0
1656466200000|2022-06-29 01:30:00|10.24|8.64|10.23|8.63|10.26|8.66|10.16|8.56|0
1656466500000|2022-06-29 01:35:00|10.22|8.62|10.17|8.57|10.24|8.64|10.11|8.51|0
1656466800000|2022-06-29 01:40:00|10.18|8.58|10.26|8.66|10.29|8.69|10.16|8.56|0
1656467100000|2022-06-29 01:45:00|10.25|8.65|10.31|8.71|10.31|8.71|10.24|8.64|0
1656467400000|2022-06-29 01:50:00|10.32|8.72|10.27|8.67|10.33|8.73|10.25|8.65|0
1656467700000|2022-06-29 01:55:00|10.28|8.68|10.26|8.66|10.29|8.69|10.24|8.64|0
1656468000000|2022-06-29 02:00:00|10.25|8.65|10.31|8.71|10.34|8.74|10.21|8.61|0
1656468300000|2022-06-29 02:05:00|10.32|8.72|10.33|8.73|10.35|8.75|10.27|8.67|0
1656468600000|2022-06-29 02:10:00|10.32|8.72|10.25|8.65|10.33|8.73|10.24|8.64|0
1656468900000|2022-06-29 02:15:00|10.24|8.64|10.41|8.81|10.41|8.81|10.24|8.64|0
1656469200000|2022-06-29 02:20:00|10.42|8.82|10.33|8.73|10.42|8.82|10.32|8.72|0
1656469500000|2022-06-29 02:25:00|10.34|8.74|10.35|8.75|10.37|8.77|10.31|8.71|0
1656469800000|2022-06-29 02:30:00|10.34|8.74|10.32|8.72|10.35|8.75|10.3|8.7|0
1656470100000|2022-06-29 02:35:00|10.31|8.71|10.31|8.71|10.31|8.71|10.25|8.65|0
1656470400000|2022-06-29 02:40:00|10.32|8.72|10.28|8.68|10.33|8.73|10.25|8.65|0
1656470700000|2022-06-29 02:45:00|10.27|8.67|10.22|8.62|10.28|8.68|10.18|8.58|0
1656471000000|2022-06-29 02:50:00|10.23|8.63|10.22|8.62|10.23|8.63|10.22|8.62|0
1656471300000|2022-06-29 02:55:00|10.21|8.61|10.24|8.64|10.26|8.66|10.19|8.59|0
1656471600000|2022-06-29 03:00:00|10.25|8.65|10.27|8.67|10.3|8.7|10.22|8.62|0
1656471900000|2022-06-29 03:05:00|10.28|8.68|10.3|8.7|10.34|8.74|10.27|8.67|0
1656472200000|2022-06-29 03:10:00|10.31|8.71|10.34|8.74|10.37|8.77|10.29|8.69|0
1656472500000|2022-06-29 03:15:00|10.35|8.75|10.32|8.72|10.36|8.76|10.31|8.71|0
1656472800000|2022-06-29 03:20:00|10.33|8.73|10.28|8.68|10.34|8.74|10.27|8.67|0
1656473100000|2022-06-29 03:25:00|10.29|8.69|10.25|8.65|10.32|8.72|10.24|8.64|0
1656473400000|2022-06-29 03:30:00|10.26|8.66|10.22|8.62|10.27|8.67|10.22|8.62|0
1656473700000|2022-06-29 03:35:00|10.23|8.63|10.32|8.72|10.36|8.76|10.23|8.63|0
1656474000000|2022-06-29 03:40:00|10.33|8.73|10.22|8.62|10.33|8.73|10.21|8.61|0
1656474300000|2022-06-29 03:45:00|10.21|8.61|10.26|8.66|10.29|8.69|10.21|8.61|0
1656474600000|2022-06-29 03:50:00|10.27|8.67|10.23|8.63|10.28|8.68|10.22|8.62|0
1656474900000|2022-06-29 03:55:00|10.24|8.64|10.27|8.67|10.28|8.68|10.22|8.62|0
1656475200000|2022-06-29 04:00:00|10.26|8.66|10.26|8.66|10.31|8.71|10.24|8.64|0
1656475500000|2022-06-29 04:05:00|10.27|8.67|10.3|8.7|10.3|8.7|10.23|8.63|0
1656475800000|2022-06-29 04:10:00|10.29|8.69|10.25|8.65|10.29|8.69|10.24|8.64|0
1656476100000|2022-06-29 04:15:00|10.26|8.66|10.26|8.66|10.29|8.69|10.24|8.64|0
1656476400000|2022-06-29 04:20:00|10.25|8.65|10.28|8.68|10.29|8.69|10.25|8.65|0
1656476700000|2022-06-29 04:25:00|10.27|8.67|10.28|8.68|10.31|8.71|10.25|8.65|0
1656477000000|2022-06-29 04:30:00|10.29|8.69|10.15|8.55|10.33|8.73|10.14|8.54|0
1656477300000|2022-06-29 04:35:00|10.16|8.56|10.15|8.55|10.18|8.58|10.14|8.54|0
1656477600000|2022-06-29 04:40:00|10.16|8.56|10.14|8.54|10.18|8.58|10.14|8.54|0
1656477900000|2022-06-29 04:45:00|10.15|8.55|10.16|8.56|10.17|8.57|10.15|8.55|0
1656478200000|2022-06-29 04:50:00|10.17|8.57|10.18|8.58|10.19|8.59|10.16|8.56|0
1656478500000|2022-06-29 04:55:00|10.19|8.59|10.22|8.62|10.22|8.62|10.18|8.58|0
1656478800000|2022-06-29 05:00:00|10.21|8.61|10.13|8.53|10.25|8.65|10.13|8.53|0
1656479100000|2022-06-29 05:05:00|10.14|8.54|10.18|8.58|10.19|8.59|10.13|8.53|0
1656479400000|2022-06-29 05:10:00|10.19|8.59|10.16|8.56|10.2|8.6|10.15|8.55|0
1656479700000|2022-06-29 05:15:00|10.17|8.57|10.15|8.55|10.17|8.57|10.13|8.53|0
1656480000000|2022-06-29 05:20:00|10.16|8.56|10.15|8.55|10.18|8.58|10.13|8.53|0
1656480300000|2022-06-29 05:25:00|10.16|8.56|10.22|8.62|10.24|8.64|10.15|8.55|0
1656480600000|2022-06-29 05:30:00|10.23|8.63|10.2|8.6|10.23|8.63|10.18|8.58|0
1656480900000|2022-06-29 05:35:00|10.19|8.59|10.27|8.67|10.27|8.67|10.19|8.59|0
1656481200000|2022-06-29 05:40:00|10.28|8.68|10.21|8.61|10.31|8.71|10.2|8.6|0
1656481500000|2022-06-29 05:45:00|10.2|8.6|10.19|8.59|10.22|8.62|10.19|8.59|0
1656481800000|2022-06-29 05:50:00|10.2|8.6|10.23|8.63|10.26|8.66|10.19|8.59|0
1656482100000|2022-06-29 05:55:00|10.24|8.64|10.26|8.66|10.29|8.69|10.21|8.61|0
1656482400000|2022-06-29 06:00:00|10.24|8.64|10.26|8.66|10.28|8.68|10.17|8.57|0
1656482700000|2022-06-29 06:05:00|10.25|8.65|10.41|8.81|10.41|8.81|10.21|8.61|0
1656483000000|2022-06-29 06:10:00|10.4|8.8|10.36|8.76|10.44|8.84|10.34|8.74|0
1656483300000|2022-06-29 06:15:00|10.37|8.77|10.33|8.73|10.39|8.79|10.31|8.71|0
1656483600000|2022-06-29 06:20:00|10.32|8.72|10.51|8.91|10.58|8.98|10.31|8.71|0
1656483900000|2022-06-29 06:25:00|10.52|8.92|10.45|8.85|10.52|8.92|10.44|8.84|0
1656484200000|2022-06-29 06:30:00|10.46|8.86|10.52|8.92|10.52|8.92|10.43|8.83|0
1656484500000|2022-06-29 06:35:00|10.54|8.94|10.62|9.02|10.63|9.03|10.53|8.93|0
1656484800000|2022-06-29 06:40:00|10.63|9.03|10.65|9.05|10.67|9.07|10.61|9.01|0
1656485100000|2022-06-29 06:45:00|10.64|9.04|10.7|9.1|10.7|9.1|10.59|8.99|0
1656485400000|2022-06-29 06:50:00|10.69|9.09|10.85|9.25|10.87|9.27|10.69|9.09|0
1656485700000|2022-06-29 06:55:00|10.87|9.27|10.81|9.21|10.87|9.27|10.78|9.18|0
1656486000000|2022-06-29 07:00:00|10.83|9.23|10.75|9.15|10.91|9.31|10.75|9.15|0
1656486300000|2022-06-29 07:05:00|10.64|9.24|10.67|9.27|10.71|9.31|10.55|9.15|0
1656486600000|2022-06-29 07:10:00|10.65|9.25|10.58|9.18|10.68|9.28|10.56|9.16|0
1656486900000|2022-06-29 07:15:00|10.55|9.15|10.4|9|10.55|9.15|10.3|8.9|0
1656487200000|2022-06-29 07:20:00|10.39|8.99|10.11|8.71|10.46|9.06|10.08|8.68|0
1656487500000|2022-06-29 07:25:00|10.12|8.72|10.06|8.66|10.14|8.74|9.95|8.55|0
1656487800000|2022-06-29 07:30:00|10.05|8.65|10.17|8.77|10.27|8.87|10.05|8.65|0
1656488100000|2022-06-29 07:35:00|10.15|8.75|10.07|8.67|10.19|8.79|10|8.6|0
1656488400000|2022-06-29 07:40:00|10.02|8.62|10.02|8.62|10.09|8.69|10|8.6|0
1656488700000|2022-06-29 07:45:00|10.03|8.63|10.11|8.71|10.16|8.76|9.98|8.58|0
1656489000000|2022-06-29 07:50:00|10.1|8.7|10.09|8.69|10.15|8.75|10.03|8.63|0
1656489300000|2022-06-29 07:55:00|10.11|8.71|10.19|8.79|10.24|8.84|10.09|8.69|0
1656489600000|2022-06-29 08:00:00|10.16|8.76|10.03|8.63|10.27|8.87|10.01|8.61|0
1656489900000|2022-06-29 08:05:00|10.05|8.65|9.92|8.52|10.06|8.66|9.89|8.49|0
1656490200000|2022-06-29 08:10:00|9.91|8.51|10|8.6|10.01|8.61|9.88|8.48|0
1656490500000|2022-06-29 08:15:00|10.01|8.61|10.03|8.63|10.09|8.69|9.99|8.59|0
1656490800000|2022-06-29 08:20:00|10.07|8.67|10.04|8.64|10.07|8.67|9.96|8.56|0
1656491100000|2022-06-29 08:25:00|10.05|8.65|10.06|8.66|10.08|8.68|10|8.6|0
1656491400000|2022-06-29 08:30:00|10.05|8.65|10.03|8.63|10.05|8.65|9.98|8.58|0
1656491700000|2022-06-29 08:35:00|10.02|8.62|9.99|8.59|10.03|8.63|9.91|8.51|0
1656492000000|2022-06-29 08:40:00|10|8.6|10.02|8.62|10.08|8.68|9.97|8.57|0
1656492300000|2022-06-29 08:45:00|10.01|8.61|9.99|8.59|10.06|8.66|9.95|8.55|0
1656492600000|2022-06-29 08:50:00|10|8.6|10.01|8.61|10.03|8.63|9.98|8.58|0
1656492900000|2022-06-29 08:55:00|9.99|8.59|10.01|8.61|10.02|8.62|9.96|8.56|0
1656493200000|2022-06-29 09:00:00|10.03|8.63|9.95|8.55|10.05|8.65|9.95|8.55|0
1656493500000|2022-06-29 09:05:00|9.96|8.56|9.97|8.57|9.98|8.58|9.93|8.53|0
1656493800000|2022-06-29 09:10:00|9.96|8.56|9.96|8.56|9.97|8.57|9.91|8.51|0
1656494100000|2022-06-29 09:15:00|9.97|8.57|9.98|8.58|10|8.6|9.94|8.54|0
1656494400000|2022-06-29 09:20:00|9.99|8.59|10|8.6|10.02|8.62|9.97|8.57|0
1656494700000|2022-06-29 09:25:00|9.99|8.59|10|8.6|10.03|8.63|9.98|8.58|0
1656495000000|2022-06-29 09:30:00|10.01|8.61|10.15|8.75|10.16|8.76|10.01|8.61|0
1656495300000|2022-06-29 09:35:00|10.16|8.76|10.22|8.82|10.22|8.82|10.14|8.74|0
1656495600000|2022-06-29 09:40:00|10.21|8.81|10.2|8.8|10.24|8.84|10.19|8.79|0
1656495900000|2022-06-29 09:45:00|10.19|8.79|10.18|8.78|10.28|8.88|10.15|8.75|0
1656496200000|2022-06-29 09:50:00|10.19|8.79|10.36|8.96|10.37|8.97|10.19|8.79|0
1656496500000|2022-06-29 09:55:00|10.37|8.97|10.49|9.09|10.52|9.12|10.32|8.92|0
1656496800000|2022-06-29 10:00:00|10.45|9.05|10.29|8.89|10.46|9.06|10.27|8.87|0
1656497100000|2022-06-29 10:05:00|10.3|8.9|10.21|8.81|10.3|8.9|10.19|8.79|0
1656497400000|2022-06-29 10:10:00|10.22|8.82|10.35|8.95|10.36|8.96|10.22|8.82|0
1656497700000|2022-06-29 10:15:00|10.34|8.94|10.33|8.93|10.37|8.97|10.28|8.88|0
1656498000000|2022-06-29 10:20:00|10.34|8.94|10.36|8.96|10.36|8.96|10.24|8.84|0
1656498300000|2022-06-29 10:25:00|10.37|8.97|10.37|8.97|10.4|9|10.31|8.91|0
1656498600000|2022-06-29 10:30:00|10.36|8.96|10.35|8.95|10.4|9|10.32|8.92|0
1656498900000|2022-06-29 10:35:00|10.34|8.94|10.34|8.94|10.37|8.97|10.28|8.88|0
1656499200000|2022-06-29 10:40:00|10.33|8.93|10.39|8.99|10.39|8.99|10.28|8.88|0
1656499500000|2022-06-29 10:45:00|10.38|8.98|10.33|8.93|10.43|9.03|10.12|8.72|0
1656499800000|2022-06-29 10:50:00|10.34|8.94|10.35|8.95|10.35|8.95|10.28|8.88|0
1656500100000|2022-06-29 10:55:00|10.36|8.96|10.28|8.88|10.37|8.97|10.25|8.85|0
1656500400000|2022-06-29 11:00:00|10.29|8.89|10.31|8.91|10.35|8.95|10.25|8.85|0
1656500700000|2022-06-29 11:05:00|10.3|8.9|10.29|8.89|10.35|8.95|10.28|8.88|0
1656501000000|2022-06-29 11:10:00|10.3|8.9|10.31|8.91|10.41|9.01|10.29|8.89|0
1656501300000|2022-06-29 11:15:00|10.29|8.89|10.27|8.87|10.4|9|10.27|8.87|0
1656501600000|2022-06-29 11:20:00|10.28|8.88|10.26|8.86|10.3|8.9|10.24|8.84|0
1656501900000|2022-06-29 11:25:00|10.25|8.85|10.26|8.86|10.28|8.88|10.24|8.84|0
1656502200000|2022-06-29 11:30:00|10.25|8.85|10.18|8.78|10.26|8.86|10.16|8.76|0
1656502500000|2022-06-29 11:35:00|10.19|8.79|10.05|8.65|10.21|8.81|10.05|8.65|0
1656502800000|2022-06-29 11:40:00|10.06|8.66|10.07|8.67|10.09|8.69|10.05|8.65|0
1656503100000|2022-06-29 11:45:00|10.08|8.68|10.02|8.62|10.09|8.69|10.01|8.61|0
1656503400000|2022-06-29 11:50:00|10.03|8.63|9.88|8.48|10.04|8.64|9.86|8.46|0
1656503700000|2022-06-29 11:55:00|9.9|8.5|9.79|8.39|9.92|8.52|9.76|8.36|0
1656504000000|2022-06-29 12:00:00|9.81|8.41|9.6|8.2|9.81|8.41|9.57|8.17|0
1656504300000|2022-06-29 12:05:00|9.61|8.21|9.64|8.24|9.65|8.25|9.55|8.15|0
1656504600000|2022-06-29 12:10:00|9.65|8.25|9.64|8.24|9.66|8.26|9.61|8.21|0
1656504900000|2022-06-29 12:15:00|9.63|8.23|9.65|8.25|9.66|8.26|9.56|8.16|0
1656505200000|2022-06-29 12:20:00|9.64|8.24|9.81|8.41|9.82|8.42|9.61|8.21|0
1656505500000|2022-06-29 12:25:00|9.82|8.42|9.79|8.39|9.84|8.44|9.78|8.38|0
1656505800000|2022-06-29 12:30:00|9.8|8.4|9.95|8.55|10.06|8.66|9.75|8.35|0
1656506100000|2022-06-29 12:35:00|9.96|8.56|10.25|8.85|10.29|8.89|9.96|8.56|0
1656506400000|2022-06-29 12:40:00|10.24|8.84|10.14|8.74|10.28|8.88|10.13|8.73|0
1656506700000|2022-06-29 12:45:00|10.15|8.75|10.15|8.75|10.21|8.81|10.07|8.67|0
1656507000000|2022-06-29 12:50:00|10.16|8.76|10.12|8.72|10.16|8.76|10.07|8.67|0
1656507300000|2022-06-29 12:55:00|10.13|8.73|10.14|8.74|10.23|8.83|10.11|8.71|0
1656507600000|2022-06-29 13:00:00|10.15|8.75|10.02|8.62|10.18|8.78|9.97|8.57|0
1656507900000|2022-06-29 13:05:00|9.99|8.59|10.13|8.73|10.22|8.82|9.98|8.58|0
1656508200000|2022-06-29 13:10:00|10.11|8.71|10.03|8.63|10.14|8.74|10|8.6|0
1656508500000|2022-06-29 13:15:00|10.02|8.62|9.91|8.51|10.14|8.74|9.88|8.48|0
1656508800000|2022-06-29 13:20:00|9.92|8.52|9.98|8.58|10.03|8.63|9.9|8.5|0
1656509100000|2022-06-29 13:25:00|10.01|8.61|10.11|8.71|10.17|8.77|9.98|8.58|0
1656509400000|2022-06-29 13:30:00|10.07|8.67|10.69|9.29|10.75|9.35|9.97|8.57|0
1656509700000|2022-06-29 13:35:00|10.71|9.31|10.77|9.37|10.82|9.42|10.33|8.93|0
1656510000000|2022-06-29 13:40:00|10.8|9.4|10.77|9.37|10.91|9.51|10.62|9.22|0
1656510300000|2022-06-29 13:45:00|10.85|9.45|10.62|9.22|10.98|9.58|10.59|9.19|0
1656510600000|2022-06-29 13:50:00|10.64|9.24|9.96|8.56|10.66|9.26|9.88|8.48|0
1656510900000|2022-06-29 13:55:00|9.99|8.59|10.12|8.72|10.19|8.79|9.96|8.56|0
1656511200000|2022-06-29 14:00:00|10.13|8.73|9.64|8.24|10.28|8.88|9.52|8.12|0
1656511500000|2022-06-29 14:05:00|9.67|8.27|9.96|8.56|10.02|8.62|9.64|8.24|0
1656511800000|2022-06-29 14:10:00|9.97|8.57|10.03|8.63|10.04|8.64|9.72|8.32|0
1656512100000|2022-06-29 14:15:00|10.04|8.64|10.42|9.02|10.48|9.08|9.97|8.57|0
1656512400000|2022-06-29 14:20:00|10.44|9.04|10.29|8.89|10.46|9.06|10.29|8.89|0
1656512700000|2022-06-29 14:25:00|10.26|8.86|10.03|8.63|10.28|8.88|9.85|8.45|0
1656513000000|2022-06-29 14:30:00|10.02|8.62|9.9|8.5|10.06|8.66|9.67|8.27|0
1656513300000|2022-06-29 14:35:00|9.91|8.51|9.98|8.58|10.28|8.88|9.91|8.51|0
1656513600000|2022-06-29 14:40:00|9.97|8.57|9.74|8.34|10.02|8.62|9.68|8.28|0
1656513900000|2022-06-29 14:45:00|9.72|8.32|9.83|8.43|9.92|8.52|9.65|8.25|0
1656514200000|2022-06-29 14:50:00|9.8|8.4|9.85|8.45|9.98|8.58|9.65|8.25|0
1656514500000|2022-06-29 14:55:00|9.86|8.46|10.05|8.65|10.07|8.67|9.84|8.44|0
1656514800000|2022-06-29 15:00:00|10.07|8.67|10.16|8.76|10.18|8.78|9.97|8.57|0
1656515100000|2022-06-29 15:05:00|10.17|8.77|10.13|8.73|10.32|8.92|10.03|8.63|0
1656515400000|2022-06-29 15:10:00|10.11|8.71|10.23|8.83|10.27|8.87|10.05|8.65|0
1656515700000|2022-06-29 15:15:00|10.21|8.81|10.28|8.88|10.32|8.92|10.09|8.69|0
1656516000000|2022-06-29 15:20:00|10.31|8.91|10.46|9.06|10.57|9.17|10.27|8.87|0
1656516300000|2022-06-29 15:25:00|10.45|9.05|10.47|9.07|10.5|9.1|10.1|8.7|0
1656516600000|2022-06-29 15:30:00|10.46|9.06|10.32|8.92|10.56|9.16|10.26|8.86|0
1656516900000|2022-06-29 15:35:00|10.29|8.89|10.32|8.92|10.34|8.94|10.09|8.69|0
1656517200000|2022-06-29 15:40:00|10.33|8.93|10.53|9.13|10.54|9.14|10.25|8.85|0
1656517500000|2022-06-29 15:45:00|10.52|9.12|10.48|9.08|10.57|9.17|10.35|8.95|0
1656517800000|2022-06-29 15:50:00|10.5|9.1|10.28|8.88|10.53|9.13|10.24|8.84|0
1656518100000|2022-06-29 15:55:00|10.31|8.91|10.39|8.99|10.51|9.11|10.3|8.9|0
1656518400000|2022-06-29 16:00:00|10.4|9|10.46|9.06|10.56|9.16|10.36|8.96|0
1656518700000|2022-06-29 16:05:00|10.45|9.05|10.38|8.98|10.65|9.25|10.32|8.92|0
1656519000000|2022-06-29 16:10:00|10.37|8.97|10.46|9.06|10.54|9.14|10.32|8.92|0
1656519300000|2022-06-29 16:15:00|10.48|9.08|10.4|9|10.48|9.08|10.34|8.94|0
1656519600000|2022-06-29 16:20:00|10.39|8.99|10.63|9.23|10.64|9.24|10.31|8.91|0
1656519900000|2022-06-29 16:25:00|10.68|9.28|10.73|9.33|10.77|9.37|10.63|9.23|0
1656520200000|2022-06-29 16:30:00|10.75|9.35|10.66|9.26|10.75|9.35|10.57|9.17|0
1656520500000|2022-06-29 16:35:00|10.67|9.27|10.39|8.99|10.67|9.27|10.3|8.9|0
1656520800000|2022-06-29 16:40:00|10.4|9|10.38|8.98|10.46|9.06|10.35|8.95|0
1656521100000|2022-06-29 16:45:00|10.39|8.99|10.48|9.08|10.51|9.11|10.31|8.91|0
1656521400000|2022-06-29 16:50:00|10.49|9.09|10.47|9.07|10.52|9.12|10.37|8.97|0
1656521700000|2022-06-29 16:55:00|10.45|9.05|10.38|8.98|10.54|9.14|10.34|8.94|0
1656522000000|2022-06-29 17:00:00|10.39|8.99|10.45|9.05|10.47|9.07|10.33|8.93|0
1656522300000|2022-06-29 17:05:00|10.43|9.03|10.21|8.81|10.49|9.09|10.21|8.81|0
1656522600000|2022-06-29 17:10:00|10.19|8.79|10.29|8.89|10.38|8.98|10.11|8.71|0
1656522900000|2022-06-29 17:15:00|10.3|8.9|10.8|9.4|10.81|9.41|10.3|8.9|0
1656523200000|2022-06-29 17:20:00|10.81|9.41|12.25|10.85|12.84|11.44|10.81|9.41|0
1656523500000|2022-06-29 17:25:00|12.26|10.86|12.01|10.61|12.29|10.89|11.95|10.55|0
1656523800000|2022-06-29 17:30:00|12.02|10.62|12.07|10.67|12.16|10.76|11.97|10.57|0
1656524100000|2022-06-29 17:35:00|12.06|10.66|11.89|10.49|12.06|10.66|11.86|10.46|0
1656524400000|2022-06-29 17:40:00|11.9|10.5|11.77|10.37|11.92|10.52|11.75|10.35|0
1656524700000|2022-06-29 17:45:00|11.74|10.34|11.83|10.43|11.85|10.45|11.73|10.33|0
1656525000000|2022-06-29 17:50:00|11.81|10.41|11.73|10.33|11.84|10.44|11.7|10.3|0
1656525300000|2022-06-29 17:55:00|11.72|10.32|11.55|10.15|11.72|10.32|11.53|10.13|0
1656525600000|2022-06-29 18:00:00|11.56|10.16|11.04|9.64|11.6|10.2|11.04|9.64|0
1656525900000|2022-06-29 18:05:00|11.05|9.65|11.1|9.7|11.17|9.77|11.02|9.62|0
1656526200000|2022-06-29 18:10:00|11.12|9.72|11.12|9.72|11.19|9.79|11.05|9.65|0
1656526500000|2022-06-29 18:15:00|11.13|9.73|11.13|9.73|11.14|9.74|11.03|9.63|0
1656526800000|2022-06-29 18:20:00|11.12|9.72|11.27|9.87|11.3|9.9|11.12|9.72|0
1656527100000|2022-06-29 18:25:00|11.26|9.86|11.16|9.76|11.31|9.91|11.11|9.71|0
1656527400000|2022-06-29 18:30:00|11.14|9.74|11.29|9.89|11.35|9.95|11.13|9.73|0
1656527700000|2022-06-29 18:35:00|11.27|9.87|11.4|10|11.41|10.01|11.27|9.87|0
1656528000000|2022-06-29 18:40:00|11.41|10.01|11.59|10.19|11.59|10.19|11.37|9.97|0
1656528300000|2022-06-29 18:45:00|11.63|10.23|11.64|10.24|11.69|10.29|11.57|10.17|0
1656528600000|2022-06-29 18:50:00|11.66|10.26|11.55|10.15|11.7|10.3|11.55|10.15|0
1656528900000|2022-06-29 18:55:00|11.54|10.14|11.56|10.16|11.58|10.18|11.45|10.05|0
1656529200000|2022-06-29 19:00:00|11.55|10.15|11.59|10.19|11.75|10.35|11.49|10.09|0
1656529500000|2022-06-29 19:05:00|11.58|10.18|11.37|9.97|11.62|10.22|11.37|9.97|0
1656529800000|2022-06-29 19:10:00|11.41|10.01|11.49|10.09|11.6|10.2|11.41|10.01|0
1656530100000|2022-06-29 19:15:00|11.5|10.1|11.2|9.8|11.56|10.16|11.04|9.64|0
1656530400000|2022-06-29 19:20:00|11.21|9.81|11.06|9.66|11.23|9.83|11.06|9.66|0
1656530700000|2022-06-29 19:25:00|11.07|9.67|10.87|9.47|11.1|9.7|10.86|9.46|0
1656531000000|2022-06-29 19:30:00|10.88|9.48|11.25|9.85|11.28|9.88|10.88|9.48|0
1656531300000|2022-06-29 19:35:00|11.26|9.86|11.28|9.88|11.38|9.98|11.18|9.78|0
1656531600000|2022-06-29 19:40:00|11.32|9.92|11.31|9.91|11.38|9.98|11.23|9.83|0
1656531900000|2022-06-29 19:45:00|11.29|9.89|11.51|10.11|11.59|10.19|11.23|9.83|0
1656532200000|2022-06-29 19:50:00|11.47|10.07|11.5|10.1|11.67|10.27|11.34|9.94|0
1656532500000|2022-06-29 19:55:00|11.48|10.08|11.37|9.97|11.48|10.08|11.21|9.81|0
1656532800000|2022-06-29 20:00:00|11.35|9.95|11.3|9.9|11.44|10.04|11.27|9.87|0
1656533100000|2022-06-29 20:05:00|11.29|9.89|11.33|9.93|11.36|9.96|11.26|9.86|0
1656533400000|2022-06-29 20:10:00|11.32|9.92|11.49|10.09|11.49|10.09|11.31|9.91|0
1656533700000|2022-06-29 20:15:00|11.56|9.96|11.46|9.86|11.57|9.97|11.46|9.86|0
1656534000000|2022-06-29 20:20:00|11.45|9.85|11.48|9.88|11.49|9.89|11.43|9.83|0
1656534300000|2022-06-29 20:25:00|11.49|9.89|11.47|9.87|11.49|9.89|11.42|9.82|0
1656534600000|2022-06-29 20:30:00|11.46|9.86|11.39|9.79|11.47|9.87|11.38|9.78|0
1656534900000|2022-06-29 20:35:00|11.41|9.81|11.42|9.82|11.42|9.82|11.4|9.8|0
1656535200000|2022-06-29 20:40:00|11.41|9.81|11.41|9.81|11.41|9.81|11.4|9.8|0
1656535500000|2022-06-29 20:45:00|11.4|9.8|11.37|9.77|11.41|9.81|11.37|9.77|0
1656535800000|2022-06-29 20:50:00|11.38|9.78|11.4|9.8|11.41|9.81|11.38|9.78|0
1656536100000|2022-06-29 20:55:00|11.41|9.81|11.39|9.79|11.42|9.82|11.38|9.78|0
1656536400000|2022-06-29 21:00:00|11.38|9.78|11.38|9.78|11.39|9.79|11.38|9.78|0
1656536700000|2022-06-29 21:05:00|11.39|9.79|11.39|9.79|11.4|9.8|11.38|9.78|0
1656537000000|2022-06-29 21:10:00|11.4|9.8|11.4|9.8|11.41|9.81|11.39|9.79|0
1656537300000|2022-06-29 21:15:00|11.39|9.79|11.39|9.79|11.4|9.8|11.39|9.79|0
1656537900000|2022-06-29 21:25:00|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1656538200000|2022-06-29 21:30:00|11.4|9.8|11.4|9.8|11.4|9.8|11.4|9.8|0
1656538500000|2022-06-29 21:35:00|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1656538800000|2022-06-29 21:40:00|11.39|9.79|11.39|9.79|11.4|9.8|11.39|9.79|0
1656539400000|2022-06-29 21:50:00|11.38|9.78|11.39|9.79|11.39|9.79|11.38|9.78|0
1656540000000|2022-06-29 22:00:00|11.34|9.74|11.41|9.81|11.42|9.82|11.34|9.74|0
1656540300000|2022-06-29 22:05:00|11.4|9.8|11.43|9.83|11.46|9.86|11.39|9.79|0
1656540600000|2022-06-29 22:10:00|11.44|9.84|11.46|9.86|11.47|9.87|11.44|9.84|0
1656540900000|2022-06-29 22:15:00|11.47|9.87|11.42|9.82|11.47|9.87|11.39|9.79|0
1656541200000|2022-06-29 22:20:00|11.41|9.81|11.38|9.78|11.42|9.82|11.37|9.77|0
1656541500000|2022-06-29 22:25:00|11.37|9.77|11.35|9.75|11.37|9.77|11.34|9.74|0
1656541800000|2022-06-29 22:30:00|11.36|9.76|11.39|9.79|11.4|9.8|11.36|9.76|0
1656542100000|2022-06-29 22:35:00|11.4|9.8|11.41|9.81|11.41|9.81|11.4|9.8|0
1656542400000|2022-06-29 22:40:00|11.4|9.8|11.41|9.81|11.42|9.82|11.4|9.8|0
1656542700000|2022-06-29 22:45:00|11.4|9.8|11.41|9.81|11.44|9.84|11.4|9.8|0
1656543000000|2022-06-29 22:50:00|11.42|9.82|11.37|9.77|11.42|9.82|11.35|9.75|0
1656543300000|2022-06-29 22:55:00|11.38|9.78|11.41|9.81|11.42|9.82|11.38|9.78|0
1656543600000|2022-06-29 23:00:00|11.4|9.8|11.47|9.87|11.48|9.88|11.4|9.8|0
1656543900000|2022-06-29 23:05:00|11.48|9.88|11.47|9.87|11.48|9.88|11.45|9.85|0
1656544200000|2022-06-29 23:10:00|11.46|9.86|11.44|9.84|11.46|9.86|11.43|9.83|0
1656544500000|2022-06-29 23:15:00|11.45|9.85|11.45|9.85|11.46|9.86|11.43|9.83|0
1656544800000|2022-06-29 23:20:00|11.46|9.86|11.56|9.96|11.57|9.97|11.45|9.85|0
1656545100000|2022-06-29 23:25:00|11.55|9.95|11.56|9.96|11.58|9.98|11.53|9.93|0
1656545400000|2022-06-29 23:30:00|11.57|9.97|11.55|9.95|11.62|10.02|11.55|9.95|0
1656545700000|2022-06-29 23:35:00|11.56|9.96|11.54|9.94|11.56|9.96|11.52|9.92|0
1656546000000|2022-06-29 23:40:00|11.53|9.93|11.52|9.92|11.55|9.95|11.51|9.91|0
1656546300000|2022-06-29 23:45:00|11.51|9.91|11.5|9.9|11.53|9.93|11.49|9.89|0
1656546600000|2022-06-29 23:50:00|11.51|9.91|11.55|9.95|11.56|9.96|11.5|9.9|0
1656546900000|2022-06-29 23:55:00|11.57|9.97|11.54|9.94|11.57|9.97|11.52|9.92|0
1656547200000|2022-06-30 00:00:00|11.55|9.95|11.61|10.01|11.78|10.18|11.53|9.93|0
1656547500000|2022-06-30 00:05:00|11.59|9.99|11.53|9.93|11.59|9.99|11.49|9.89|0
1656547800000|2022-06-30 00:10:00|11.54|9.94|11.54|9.94|11.61|10.01|11.52|9.92|0
1656548100000|2022-06-30 00:15:00|11.55|9.95|11.54|9.94|11.65|10.05|11.52|9.92|0
1656548400000|2022-06-30 00:20:00|11.53|9.93|11.7|10.1|11.85|10.25|11.5|9.9|0
1656548700000|2022-06-30 00:25:00|11.69|10.09|11.69|10.09|11.73|10.13|11.65|10.05|0
1656549000000|2022-06-30 00:30:00|11.68|10.08|11.72|10.12|11.73|10.13|11.62|10.02|0
1656549300000|2022-06-30 00:35:00|11.73|10.13|11.7|10.1|11.73|10.13|11.65|10.05|0
1656549600000|2022-06-30 00:40:00|11.69|10.09|11.6|10|11.69|10.09|11.58|9.98|0
1656549900000|2022-06-30 00:45:00|11.59|9.99|11.67|10.07|11.69|10.09|11.58|9.98|0
1656550200000|2022-06-30 00:50:00|11.68|10.08|11.71|10.11|11.72|10.12|11.65|10.05|0
1656550500000|2022-06-30 00:55:00|11.72|10.12|11.69|10.09|11.73|10.13|11.67|10.07|0
1656550800000|2022-06-30 01:00:00|11.7|10.1|11.81|10.21|11.83|10.23|11.7|10.1|0
1656551100000|2022-06-30 01:05:00|11.79|10.19|11.89|10.29|11.89|10.29|11.77|10.17|0
1656551400000|2022-06-30 01:10:00|11.88|10.28|11.93|10.33|11.97|10.37|11.88|10.28|0
1656551700000|2022-06-30 01:15:00|11.94|10.34|12.03|10.43|12.07|10.47|11.94|10.34|0
1656552000000|2022-06-30 01:20:00|12.02|10.42|11.99|10.39|12.05|10.45|11.95|10.35|0
1656552300000|2022-06-30 01:25:00|11.98|10.38|11.96|10.36|12.02|10.42|11.96|10.36|0
1656552600000|2022-06-30 01:30:00|11.98|10.38|11.88|10.28|12.01|10.41|11.86|10.26|0
1656552900000|2022-06-30 01:35:00|11.87|10.27|11.86|10.26|11.91|10.31|11.81|10.21|0
1656553200000|2022-06-30 01:40:00|11.88|10.28|11.88|10.28|11.95|10.35|11.85|10.25|0
1656553500000|2022-06-30 01:45:00|11.86|10.26|11.91|10.31|11.92|10.32|11.83|10.23|0
1656553800000|2022-06-30 01:50:00|11.92|10.32|11.92|10.32|11.93|10.33|11.84|10.24|0
1656554100000|2022-06-30 01:55:00|11.94|10.34|12.03|10.43|12.04|10.44|11.93|10.33|0
1656554400000|2022-06-30 02:00:00|12|10.4|11.94|10.34|12.03|10.43|11.94|10.34|0
1656554700000|2022-06-30 02:05:00|11.95|10.35|11.91|10.31|11.99|10.39|11.91|10.31|0
1656555000000|2022-06-30 02:10:00|11.89|10.29|11.88|10.28|11.92|10.32|11.85|10.25|0
1656555300000|2022-06-30 02:15:00|11.87|10.27|11.87|10.27|11.9|10.3|11.85|10.25|0
1656555600000|2022-06-30 02:20:00|11.86|10.26|11.81|10.21|11.87|10.27|11.77|10.17|0
1656555900000|2022-06-30 02:25:00|11.8|10.2|11.72|10.12|11.83|10.23|11.7|10.1|0
1656556200000|2022-06-30 02:30:00|11.71|10.11|11.76|10.16|11.76|10.16|11.67|10.07|0
1656556500000|2022-06-30 02:35:00|11.75|10.15|11.76|10.16|11.79|10.19|11.73|10.13|0
1656556800000|2022-06-30 02:40:00|11.77|10.17|11.73|10.13|11.79|10.19|11.72|10.12|0
1656557100000|2022-06-30 02:45:00|11.71|10.11|11.85|10.25|11.88|10.28|11.7|10.1|0
1656557400000|2022-06-30 02:50:00|11.84|10.24|11.79|10.19|11.86|10.26|11.78|10.18|0
1656557700000|2022-06-30 02:55:00|11.78|10.18|11.75|10.15|11.79|10.19|11.71|10.11|0
1656558000000|2022-06-30 03:00:00|11.73|10.13|11.7|10.1|11.76|10.16|11.7|10.1|0
1656558300000|2022-06-30 03:05:00|11.71|10.11|11.72|10.12|11.76|10.16|11.67|10.07|0
1656558600000|2022-06-30 03:10:00|11.71|10.11|11.73|10.13|11.75|10.15|11.69|10.09|0
1656558900000|2022-06-30 03:15:00|11.74|10.14|11.73|10.13|11.77|10.17|11.69|10.09|0
1656559200000|2022-06-30 03:20:00|11.74|10.14|11.71|10.11|11.75|10.15|11.71|10.11|0
1656559500000|2022-06-30 03:25:00|11.72|10.12|11.72|10.12|11.74|10.14|11.71|10.11|0
1656559800000|2022-06-30 03:30:00|11.74|10.14|11.78|10.18|11.8|10.2|11.71|10.11|0
1656560100000|2022-06-30 03:35:00|11.77|10.17|11.81|10.21|11.83|10.23|11.76|10.16|0
1656560400000|2022-06-30 03:40:00|11.82|10.22|11.82|10.22|11.84|10.24|11.79|10.19|0
1656560700000|2022-06-30 03:45:00|11.83|10.23|11.91|10.31|11.93|10.33|11.81|10.21|0
1656561000000|2022-06-30 03:50:00|11.9|10.3|11.88|10.28|11.9|10.3|11.87|10.27|0
1656561300000|2022-06-30 03:55:00|11.89|10.29|11.87|10.27|11.9|10.3|11.85|10.25|0
1656561600000|2022-06-30 04:00:00|11.88|10.28|11.89|10.29|11.92|10.32|11.84|10.24|0
1656561900000|2022-06-30 04:05:00|11.88|10.28|11.9|10.3|11.9|10.3|11.85|10.25|0
1656562200000|2022-06-30 04:10:00|11.91|10.31|11.85|10.25|11.91|10.31|11.83|10.23|0
1656562500000|2022-06-30 04:15:00|11.84|10.24|11.8|10.2|11.86|10.26|11.8|10.2|0
1656562800000|2022-06-30 04:20:00|11.81|10.21|11.83|10.23|11.86|10.26|11.81|10.21|0
1656563100000|2022-06-30 04:25:00|11.82|10.22|11.85|10.25|11.85|10.25|11.81|10.21|0
1656563400000|2022-06-30 04:30:00|11.84|10.24|11.85|10.25|11.89|10.29|11.82|10.22|0
1656563700000|2022-06-30 04:35:00|11.86|10.26|11.91|10.31|11.93|10.33|11.85|10.25|0
1656564000000|2022-06-30 04:40:00|11.9|10.3|11.87|10.27|11.91|10.31|11.84|10.24|0
1656564300000|2022-06-30 04:45:00|11.86|10.26|11.89|10.29|11.9|10.3|11.86|10.26|0
1656564600000|2022-06-30 04:50:00|11.9|10.3|11.92|10.32|11.92|10.32|11.87|10.27|0
1656564900000|2022-06-30 04:55:00|11.91|10.31|11.91|10.31|11.96|10.36|11.89|10.29|0
1656565200000|2022-06-30 05:00:00|11.89|10.29|11.91|10.31|11.98|10.38|11.87|10.27|0
1656565500000|2022-06-30 05:05:00|11.9|10.3|11.94|10.34|11.98|10.38|11.9|10.3|0
1656565800000|2022-06-30 05:10:00|11.93|10.33|11.94|10.34|12|10.4|11.93|10.33|0
1656566100000|2022-06-30 05:15:00|11.93|10.33|11.99|10.39|11.99|10.39|11.88|10.28|0
1656566400000|2022-06-30 05:20:00|12|10.4|12.12|10.52|12.12|10.52|11.98|10.38|0
1656566700000|2022-06-30 05:25:00|12.16|10.56|12.62|11.02|12.69|11.09|12.16|10.56|0
1656567000000|2022-06-30 05:30:00|12.63|11.03|12.67|11.07|12.69|11.09|12.62|11.02|0
1656567300000|2022-06-30 05:35:00|12.69|11.09|12.73|11.13|12.79|11.19|12.68|11.08|0
1656567600000|2022-06-30 05:40:00|12.74|11.14|12.86|11.26|12.9|11.3|12.72|11.12|0
1656567900000|2022-06-30 05:45:00|12.87|11.27|12.77|11.17|12.87|11.27|12.71|11.11|0
1656568200000|2022-06-30 05:50:00|12.76|11.16|12.82|11.22|12.82|11.22|12.72|11.12|0
1656568500000|2022-06-30 05:55:00|12.81|11.21|12.77|11.17|12.87|11.27|12.72|11.12|0
1656568800000|2022-06-30 06:00:00|12.73|11.13|12.88|11.28|12.9|11.3|12.67|11.07|0
1656569100000|2022-06-30 06:05:00|12.89|11.29|13.08|11.48|13.08|11.48|12.87|11.27|0
1656569400000|2022-06-30 06:10:00|13.07|11.47|12.97|11.37|13.19|11.59|12.95|11.35|0
1656569700000|2022-06-30 06:15:00|12.96|11.36|12.98|11.38|13.01|11.41|12.91|11.31|0
1656570000000|2022-06-30 06:20:00|12.99|11.39|13.03|11.43|13.1|11.5|12.96|11.36|0
1656570300000|2022-06-30 06:25:00|13.02|11.42|13.25|11.65|13.29|11.69|13.01|11.41|0
1656570600000|2022-06-30 06:30:00|13.24|11.64|12.66|11.06|13.39|11.79|11.91|10.31|0
1656570900000|2022-06-30 06:35:00|12.67|11.07|12.84|11.24|13.08|11.48|12.66|11.06|0
1656571200000|2022-06-30 06:40:00|12.85|11.25|13.47|11.87|13.89|12.29|12.83|11.23|0
1656571500000|2022-06-30 06:45:00|13.48|11.88|13.36|11.76|13.51|11.91|13.33|11.73|0
1656571800000|2022-06-30 06:50:00|13.34|11.74|13.35|11.75|13.42|11.82|13.29|11.69|0
1656572100000|2022-06-30 06:55:00|13.33|11.73|13.31|11.71|13.38|11.78|13.25|11.65|0
1656572400000|2022-06-30 07:00:00|13.28|11.68|13.37|11.77|13.41|11.81|13.17|11.57|0
1656572700000|2022-06-30 07:05:00|13.28|11.88|13.24|11.84|13.42|12.02|13.16|11.76|0
1656573000000|2022-06-30 07:10:00|13.26|11.86|13.82|12.42|13.94|12.54|13.07|11.67|0
1656573300000|2022-06-30 07:15:00|13.88|12.48|13.99|12.59|14.13|12.73|13.88|12.48|0
1656573600000|2022-06-30 07:20:00|14.05|12.65|13.64|12.24|14.16|12.76|13.64|12.24|0
1656573900000|2022-06-30 07:25:00|13.62|12.22|13.6|12.2|13.68|12.28|13.42|12.02|0
1656574200000|2022-06-30 07:30:00|13.62|12.22|13.47|12.07|13.74|12.34|13.46|12.06|0
1656574500000|2022-06-30 07:35:00|13.46|12.06|13.52|12.12|13.55|12.15|13.37|11.97|0
1656574800000|2022-06-30 07:40:00|13.46|12.06|13.28|11.88|13.46|12.06|13.25|11.85|0
1656575100000|2022-06-30 07:45:00|13.27|11.87|13.09|11.69|13.5|12.1|13.09|11.69|0
1656575400000|2022-06-30 07:50:00|13.07|11.67|13.11|11.71|13.12|11.72|13.04|11.64|0
1656575700000|2022-06-30 07:55:00|13.12|11.72|13.16|11.76|13.22|11.82|13.06|11.66|0
1656576000000|2022-06-30 08:00:00|13.18|11.78|12.97|11.57|13.18|11.78|12.96|11.56|0
1656576300000|2022-06-30 08:05:00|12.99|11.59|13.06|11.66|13.12|11.72|12.9|11.5|0
1656576600000|2022-06-30 08:10:00|13.08|11.68|13.03|11.63|13.14|11.74|13.02|11.62|0
1656576900000|2022-06-30 08:15:00|13.04|11.64|13.21|11.81|13.22|11.82|13.01|11.61|0
1656577200000|2022-06-30 08:20:00|13.2|11.8|13.25|11.85|13.26|11.86|13.12|11.72|0
1656577500000|2022-06-30 08:25:00|13.24|11.84|13.3|11.9|13.33|11.93|13.2|11.8|0
1656577800000|2022-06-30 08:30:00|13.29|11.89|13.32|11.92|13.36|11.96|13.19|11.79|0
1656578100000|2022-06-30 08:35:00|13.33|11.93|13.05|11.65|13.39|11.99|12.97|11.57|0
1656578400000|2022-06-30 08:40:00|13.1|11.7|12.94|11.54|13.18|11.78|12.89|11.49|0
1656578700000|2022-06-30 08:45:00|12.95|11.55|13.2|11.8|13.24|11.84|12.94|11.54|0
1656579000000|2022-06-30 08:50:00|13.24|11.84|13.16|11.76|13.25|11.85|13.13|11.73|0
1656579300000|2022-06-30 08:55:00|13.17|11.77|13.22|11.82|13.28|11.88|13.13|11.73|0
1656579600000|2022-06-30 09:00:00|13.23|11.83|13.27|11.87|13.36|11.96|13.2|11.8|0
1656579900000|2022-06-30 09:05:00|13.35|11.95|13.41|12.01|13.43|12.03|13.22|11.82|0
1656580200000|2022-06-30 09:10:00|13.4|12|13.71|12.31|13.73|12.33|13.4|12|0
1656580500000|2022-06-30 09:15:00|13.73|12.33|13.8|12.4|13.81|12.41|13.72|12.32|0
1656580800000|2022-06-30 09:20:00|13.79|12.39|13.79|12.39|13.83|12.43|13.45|12.05|0
1656581100000|2022-06-30 09:25:00|13.8|12.4|13.83|12.43|13.83|12.43|13.77|12.37|0
1656581400000|2022-06-30 09:30:00|13.82|12.42|13.93|12.53|14.11|12.71|13.75|12.35|0
1656581700000|2022-06-30 09:35:00|13.92|12.52|13.89|12.49|14.01|12.61|13.89|12.49|0
1656582000000|2022-06-30 09:40:00|13.91|12.51|19.71|17.83|20.52|18.56|13.89|12.49|0
1656582300000|2022-06-30 09:45:00|19.69|17.82|15.57|14.08|23.61|21.36|15.54|14.06|0
1656582600000|2022-06-30 09:50:00|15.56|14.09|14.46|13.06|15.61|14.13|13.61|12.21|0
1656582900000|2022-06-30 09:55:00|14.47|13.07|15.02|13.59|15.5|14.03|12.91|11.51|0
1656583200000|2022-06-30 10:00:00|15.04|13.61|14.49|13.09|15.13|13.68|14.41|13.01|0
1656583500000|2022-06-30 10:05:00|14.47|13.07|14.45|13.05|14.6|13.2|14.44|13.04|0
1656583800000|2022-06-30 10:10:00|14.46|13.06|14.64|13.24|14.76|13.36|14.44|13.04|0
1656584100000|2022-06-30 10:15:00|14.65|13.25|14.65|13.25|14.68|13.28|14.61|13.21|0
1656584400000|2022-06-30 10:20:00|14.64|13.24|14.56|13.16|14.67|13.27|14.56|13.16|0
1656584700000|2022-06-30 10:25:00|14.55|13.15|14.85|13.43|14.85|13.43|14.55|13.15|0
1656585000000|2022-06-30 10:30:00|14.86|13.44|14.8|13.39|14.86|13.44|14.79|13.38|0
1656585300000|2022-06-30 10:35:00|14.82|13.41|14.84|13.42|14.9|13.48|14.67|13.27|0
1656585600000|2022-06-30 10:40:00|14.83|13.41|14.75|13.35|14.92|13.49|14.75|13.35|0
1656585900000|2022-06-30 10:45:00|14.77|13.36|14.84|13.42|14.88|13.47|14.7|13.3|0
1656586200000|2022-06-30 10:50:00|14.86|13.44|14.69|13.29|14.87|13.45|14.68|13.28|0
1656586500000|2022-06-30 10:55:00|14.68|13.28|14.6|13.2|14.69|13.29|14.55|13.15|0
1656586800000|2022-06-30 11:00:00|14.59|13.19|14.74|13.34|14.79|13.38|14.56|13.16|0
1656587100000|2022-06-30 11:05:00|14.75|13.35|14.65|13.25|14.76|13.36|14.65|13.25|0
1656587400000|2022-06-30 11:10:00|14.64|13.24|14.58|13.18|14.67|13.27|14.57|13.17|0
1656587700000|2022-06-30 11:15:00|14.6|13.2|14.66|13.26|14.71|13.31|14.54|13.14|0
1656588000000|2022-06-30 11:20:00|14.67|13.27|14.64|13.24|14.68|13.28|14.6|13.2|0
1656588300000|2022-06-30 11:25:00|14.66|13.26|14.54|13.14|14.69|13.29|14.52|13.12|0
1656588600000|2022-06-30 11:30:00|14.55|13.15|14.81|13.4|14.82|13.41|14.55|13.15|0
1656588900000|2022-06-30 11:35:00|14.82|13.41|14.92|13.5|14.96|13.53|14.78|13.37|0
1656589200000|2022-06-30 11:40:00|14.94|13.51|14.89|13.47|15|13.58|14.84|13.43|0
1656589500000|2022-06-30 11:45:00|14.88|13.48|14.92|13.5|15.02|13.59|14.88|13.47|0
1656589800000|2022-06-30 11:50:00|14.93|13.51|14.85|13.44|14.96|13.53|14.84|13.43|0
1656590100000|2022-06-30 11:55:00|14.86|13.45|14.96|13.54|15.01|13.58|14.8|13.39|0
1656590400000|2022-06-30 12:00:00|14.97|13.55|14.74|13.34|15.01|13.58|14.71|13.31|0
1656590700000|2022-06-30 12:05:00|14.72|13.32|14.81|13.4|14.85|13.43|14.71|13.31|0
1656591000000|2022-06-30 12:10:00|14.8|13.39|14.58|13.18|14.81|13.4|14.56|13.16|0
1656591300000|2022-06-30 12:15:00|14.59|13.19|14.65|13.25|14.66|13.26|14.56|13.16|0
1656591600000|2022-06-30 12:20:00|14.66|13.26|14.4|13|14.67|13.27|14.36|12.96|0
1656591900000|2022-06-30 12:25:00|14.42|13.02|14.48|13.08|14.48|13.08|14.35|12.95|0
1656592200000|2022-06-30 12:30:00|14.49|13.09|14.25|12.85|14.57|13.17|13.9|12.5|0
1656592500000|2022-06-30 12:35:00|14.26|12.86|14.37|12.97|14.37|12.97|14.13|12.73|0
1656592800000|2022-06-30 12:40:00|14.36|12.96|14.31|12.91|14.5|13.1|14.25|12.85|0
1656593100000|2022-06-30 12:45:00|14.29|12.89|14.23|12.83|14.29|12.89|14.13|12.73|0
1656593400000|2022-06-30 12:50:00|14.2|12.8|14.45|13.05|14.58|13.18|14.2|12.8|0
1656593700000|2022-06-30 12:55:00|14.47|13.07|14.76|13.35|14.76|13.35|14.45|13.05|0
1656594000000|2022-06-30 13:00:00|14.77|13.36|14.6|13.2|14.83|13.41|14.59|13.19|0
1656594300000|2022-06-30 13:05:00|14.62|13.22|14.46|13.06|14.67|13.27|14.42|13.02|0
1656594600000|2022-06-30 13:10:00|14.51|13.11|14.53|13.13|14.57|13.17|14.46|13.06|0
1656594900000|2022-06-30 13:15:00|14.5|13.1|14.28|12.88|14.54|13.14|14.23|12.83|0
1656595200000|2022-06-30 13:20:00|14.29|12.89|14.35|12.95|14.36|12.96|14.25|12.85|0
1656595500000|2022-06-30 13:25:00|14.37|12.97|14.38|12.98|14.46|13.06|14.26|12.86|0
1656595800000|2022-06-30 13:30:00|14.35|12.95|14.09|12.69|14.8|13.39|13.75|12.35|0
1656596100000|2022-06-30 13:35:00|14.19|12.79|14.6|13.2|14.62|13.22|13.8|12.4|0
1656596400000|2022-06-30 13:40:00|14.66|13.26|14.54|13.14|14.75|13.34|14.35|12.95|0
1656596700000|2022-06-30 13:45:00|14.55|13.15|14.51|13.11|14.76|13.36|14.39|12.99|0
1656597000000|2022-06-30 13:50:00|14.53|13.13|14.91|13.49|14.93|13.5|14.48|13.08|0
1656597300000|2022-06-30 13:55:00|14.93|13.5|15.02|13.59|15.17|13.72|14.79|13.38|0
1656597600000|2022-06-30 14:00:00|15.04|13.61|15.29|13.83|15.41|13.94|15.04|13.61|0
1656597900000|2022-06-30 14:05:00|15.31|13.85|15.25|13.8|15.37|13.91|15.09|13.65|0
1656598200000|2022-06-30 14:10:00|15.16|13.71|14.77|13.36|15.37|13.91|14.75|13.34|0
1656598500000|2022-06-30 14:15:00|14.75|13.34|14.95|13.53|15.07|13.64|14.74|13.34|0
1656598800000|2022-06-30 14:20:00|14.98|13.56|15.02|13.59|15.23|13.78|14.94|13.51|0
1656599100000|2022-06-30 14:25:00|15.06|13.62|15|13.58|15.12|13.68|14.87|13.45|0
1656599400000|2022-06-30 14:30:00|14.99|13.56|14.33|12.93|15.1|13.66|14.31|12.91|0
1656599700000|2022-06-30 14:35:00|14.36|12.96|14.69|13.29|14.69|13.29|14.33|12.93|0
1656600000000|2022-06-30 14:40:00|14.73|13.33|14.87|13.45|14.87|13.45|14.64|13.24|0
1656600300000|2022-06-30 14:45:00|14.86|13.44|14.5|13.1|14.93|13.51|14.46|13.06|0
1656600600000|2022-06-30 14:50:00|14.49|13.09|14.31|12.91|14.59|13.19|13.99|12.59|0
1656600900000|2022-06-30 14:55:00|14.3|12.9|14.06|12.66|14.35|12.95|14.01|12.61|0
1656601200000|2022-06-30 15:00:00|14.07|12.67|14.35|12.95|14.43|13.03|14.06|12.66|0
1656601500000|2022-06-30 15:05:00|14.31|12.91|14.02|12.62|14.31|12.91|13.98|12.58|0
1656601800000|2022-06-30 15:10:00|14|12.6|14.15|12.75|14.23|12.83|13.96|12.56|0
1656602100000|2022-06-30 15:15:00|14.17|12.77|14.09|12.69|14.18|12.78|13.94|12.54|0
1656602400000|2022-06-30 15:20:00|14.13|12.73|13.83|12.43|14.24|12.84|13.78|12.38|0
1656602700000|2022-06-30 15:25:00|13.86|12.46|13.8|12.4|13.86|12.46|13.4|12|0
1656603000000|2022-06-30 15:30:00|13.83|12.43|14|12.6|14.05|12.65|13.74|12.34|0
1656603300000|2022-06-30 15:35:00|14.01|12.61|13.89|12.49|14.16|12.76|13.88|12.48|0
1656603600000|2022-06-30 15:40:00|13.87|12.47|13.77|12.37|13.96|12.56|13.71|12.31|0
1656603900000|2022-06-30 15:45:00|13.75|12.35|13.55|12.15|13.81|12.41|13.47|12.07|0
1656604200000|2022-06-30 15:50:00|13.57|12.17|13.52|12.12|13.72|12.32|13.51|12.11|0
1656604500000|2022-06-30 15:55:00|13.51|12.11|13.39|11.99|13.68|12.28|13.36|11.96|0
1656604800000|2022-06-30 16:00:00|13.38|11.98|13.55|12.15|13.6|12.2|13.36|11.96|0
1656605100000|2022-06-30 16:05:00|13.54|12.14|13.87|12.47|13.9|12.5|13.54|12.14|0
1656605400000|2022-06-30 16:10:00|13.89|12.49|13.67|12.27|13.95|12.55|13.67|12.27|0
1656605700000|2022-06-30 16:15:00|13.69|12.29|13.54|12.14|13.81|12.41|13.5|12.1|0
1656606000000|2022-06-30 16:20:00|13.53|12.13|13.06|11.66|13.59|12.19|13.06|11.66|0
1656606300000|2022-06-30 16:25:00|13.05|11.65|12.81|11.41|13.08|11.68|12.77|11.37|0
1656606600000|2022-06-30 16:30:00|12.77|11.37|12.75|11.35|12.79|11.39|12.53|11.13|0
1656606900000|2022-06-30 16:35:00|12.76|11.36|13.29|11.89|13.61|12.21|12.76|11.36|0
1656607200000|2022-06-30 16:40:00|13.27|11.87|13.18|11.78|13.34|11.94|13.11|11.71|0
1656607500000|2022-06-30 16:45:00|13.15|11.75|13.32|11.92|13.32|11.92|13.02|11.62|0
1656607800000|2022-06-30 16:50:00|13.3|11.9|13.22|11.82|13.41|12.01|13.21|11.81|0
1656608100000|2022-06-30 16:55:00|13.21|11.81|13.22|11.82|13.32|11.92|13.12|11.72|0
1656608400000|2022-06-30 17:00:00|13.2|11.8|13.08|11.68|13.22|11.82|13|11.6|0
1656608700000|2022-06-30 17:05:00|13.07|11.67|13.42|12.02|13.45|12.05|13.07|11.67|0
1656609000000|2022-06-30 17:10:00|13.43|12.03|13.93|12.53|13.94|12.54|13.42|12.02|0
1656609300000|2022-06-30 17:15:00|13.92|12.52|13.81|12.41|13.94|12.54|13.76|12.36|0
1656609600000|2022-06-30 17:20:00|13.8|12.4|13.22|11.82|13.85|12.45|13.22|11.82|0
1656609900000|2022-06-30 17:25:00|13.25|11.85|13.17|11.77|13.26|11.86|13.12|11.72|0
1656610200000|2022-06-30 17:30:00|13.16|11.76|13.07|11.67|13.17|11.77|12.98|11.58|0
1656610500000|2022-06-30 17:35:00|13.08|11.68|12.99|11.59|13.08|11.68|12.93|11.53|0
1656610800000|2022-06-30 17:40:00|12.95|11.55|13.3|11.9|13.3|11.9|12.79|11.39|0
1656611100000|2022-06-30 17:45:00|13.28|11.88|12.86|11.46|13.28|11.88|12.85|11.45|0
1656611400000|2022-06-30 17:50:00|12.85|11.45|12.73|11.33|12.9|11.5|12.59|11.19|0
1656611700000|2022-06-30 17:55:00|12.72|11.32|12.81|11.41|12.89|11.49|12.72|11.32|0
1656612000000|2022-06-30 18:00:00|12.79|11.39|12.77|11.37|12.96|11.56|12.76|11.36|0
1656612300000|2022-06-30 18:05:00|12.79|11.39|13.03|11.63|13.08|11.68|12.73|11.33|0
1656612600000|2022-06-30 18:10:00|13.04|11.64|13.22|11.82|13.52|12.12|12.87|11.47|0
1656612900000|2022-06-30 18:15:00|13.27|11.87|13.06|11.66|13.32|11.92|13.02|11.62|0
1656613200000|2022-06-30 18:20:00|13.04|11.64|13.52|12.12|13.52|12.12|13.02|11.62|0
1656613500000|2022-06-30 18:25:00|13.53|12.13|13.33|11.93|13.68|12.28|13.27|11.87|0
1656613800000|2022-06-30 18:30:00|13.36|11.96|13.01|11.61|13.43|12.03|12.96|11.56|0
1656614100000|2022-06-30 18:35:00|13.02|11.62|12.99|11.59|13.13|11.73|12.95|11.55|0
1656614400000|2022-06-30 18:40:00|13|11.6|13.56|12.16|13.56|12.16|13|11.6|0
1656614700000|2022-06-30 18:45:00|13.54|12.14|13.42|12.02|13.6|12.2|13.3|11.9|0
1656615000000|2022-06-30 18:50:00|13.41|12.01|13.64|12.24|13.78|12.38|13.41|12.01|0
1656615300000|2022-06-30 18:55:00|13.65|12.25|13.33|11.93|13.75|12.35|13|11.6|0
1656615600000|2022-06-30 19:00:00|13.35|11.95|13.38|11.98|13.45|12.05|13.22|11.82|0
1656615900000|2022-06-30 19:05:00|13.41|12.01|13.52|12.12|13.96|12.56|13.39|11.99|0
1656616200000|2022-06-30 19:10:00|13.54|12.14|13.42|12.02|13.54|12.14|13.4|12|0
1656616500000|2022-06-30 19:15:00|13.47|12.07|13.68|12.28|13.76|12.36|13.47|12.07|0
1656616800000|2022-06-30 19:20:00|13.67|12.27|13.34|11.94|13.67|12.27|13.34|11.94|0
1656617100000|2022-06-30 19:25:00|13.33|11.93|12.81|11.41|13.36|11.96|12.8|11.4|0
1656617400000|2022-06-30 19:30:00|12.86|11.46|12.55|11.15|12.91|11.51|12.53|11.13|0
1656617700000|2022-06-30 19:35:00|12.57|11.17|12.7|11.3|12.71|11.31|12.36|10.96|0
1656618000000|2022-06-30 19:40:00|12.71|11.31|13.06|11.66|13.17|11.77|12.61|11.21|0
1656618300000|2022-06-30 19:45:00|13.1|11.7|12.93|11.53|13.13|11.73|12.58|11.18|0
1656618600000|2022-06-30 19:50:00|12.96|11.56|13.44|12.04|13.57|12.17|12.68|11.28|0
1656618900000|2022-06-30 19:55:00|13.43|12.03|12.75|11.35|13.6|12.2|12.75|11.35|0
1656619200000|2022-06-30 20:00:00|12.6|11.2|13.09|11.69|13.51|12.11|12.6|11.2|0
1656619500000|2022-06-30 20:05:00|13.07|11.67|13.21|11.81|13.33|11.93|13.07|11.67|0
1656619800000|2022-06-30 20:10:00|13.22|11.82|13.28|11.88|13.29|11.89|13.05|11.65|0
1656620100000|2022-06-30 20:15:00|13.39|11.79|13.21|11.61|13.43|11.83|13.21|11.61|0
1656620400000|2022-06-30 20:20:00|13.22|11.62|13.18|11.58|13.23|11.63|13.14|11.54|0
1656620700000|2022-06-30 20:25:00|13.17|11.57|13.11|11.51|13.19|11.59|13.05|11.45|0
1656621000000|2022-06-30 20:30:00|13.14|11.54|13.11|11.51|13.23|11.63|13.11|11.51|0
1656621300000|2022-06-30 20:35:00|13.12|11.52|13.17|11.57|13.22|11.62|13.12|11.52|0
1656621600000|2022-06-30 20:40:00|13.18|11.58|13.14|11.54|13.2|11.6|13.13|11.53|0
1656621900000|2022-06-30 20:45:00|13.16|11.56|13.14|11.54|13.22|11.62|13.12|11.52|0
1656622200000|2022-06-30 20:50:00|13.16|11.56|13.24|11.64|13.29|11.69|13.13|11.53|0
1656622500000|2022-06-30 20:55:00|13.21|11.61|13.31|11.71|13.33|11.73|13.13|11.53|0
1656622800000|2022-06-30 21:00:00|13.29|11.69|13.3|11.7|13.31|11.71|13.28|11.68|0
1656623100000|2022-06-30 21:05:00|13.54|11.94|13.51|11.91|13.54|11.94|13.51|11.91|0
1656623400000|2022-06-30 21:10:00|13.52|11.92|13.55|11.95|13.55|11.95|13.51|11.91|0
1656623700000|2022-06-30 21:15:00|13.54|11.94|13.54|11.94|13.54|11.94|13.53|11.93|0
1656624000000|2022-06-30 21:20:00|13.53|11.93|13.53|11.93|13.54|11.94|13.51|11.91|0
1656624300000|2022-06-30 21:25:00|13.52|11.92|13.52|11.92|13.52|11.92|13.51|11.91|0
1656624600000|2022-06-30 21:30:00|13.51|11.91|13.52|11.92|13.52|11.92|13.51|11.91|0
1656624900000|2022-06-30 21:35:00|13.5|11.9|13.51|11.91|13.52|11.92|13.5|11.9|0
1656625200000|2022-06-30 21:40:00|13.5|11.9|13.5|11.9|13.51|11.91|13.5|11.9|0
1656625500000|2022-06-30 21:45:00|13.51|11.91|13.5|11.9|13.51|11.91|13.5|11.9|0
1656625800000|2022-06-30 21:50:00|13.51|11.91|13.51|11.91|13.51|11.91|13.51|11.91|0
1656626100000|2022-06-30 21:55:00|13.52|11.92|13.51|11.91|13.53|11.93|13.51|11.91|0
1656626400000|2022-06-30 22:00:00|13.48|11.88|13.62|12.02|13.65|12.05|13.47|11.87|0
1656626700000|2022-06-30 22:05:00|13.6|12|13.76|12.16|13.77|12.17|13.6|12|0
1656627000000|2022-06-30 22:10:00|13.77|12.17|13.84|12.24|13.85|12.25|13.67|12.07|0
1656627300000|2022-06-30 22:15:00|13.83|12.23|13.65|12.05|13.85|12.25|13.62|12.02|0
1656627600000|2022-06-30 22:20:00|13.64|12.04|13.64|12.04|13.64|12.04|13.6|12|0
1656627900000|2022-06-30 22:25:00|13.63|12.03|13.78|12.18|13.78|12.18|13.63|12.03|0
1656628200000|2022-06-30 22:30:00|13.75|12.15|13.71|12.11|13.76|12.16|13.65|12.05|0
1656628500000|2022-06-30 22:35:00|13.72|12.12|13.75|12.15|13.76|12.16|13.7|12.1|0
1656628800000|2022-06-30 22:40:00|13.76|12.16|13.67|12.07|13.77|12.17|13.67|12.07|0
1656629100000|2022-06-30 22:45:00|13.66|12.06|13.64|12.04|13.67|12.07|13.6|12|0
1656629400000|2022-06-30 22:50:00|13.63|12.03|13.57|11.97|13.65|12.05|13.54|11.94|0
1656629700000|2022-06-30 22:55:00|13.58|11.98|13.68|12.08|13.71|12.11|13.58|11.98|0
1656630000000|2022-06-30 23:00:00|13.66|12.06|13.65|12.05|13.69|12.09|13.61|12.01|0
1656630300000|2022-06-30 23:05:00|13.67|12.07|13.63|12.03|13.68|12.08|13.6|12|0
1656630600000|2022-06-30 23:10:00|13.64|12.04|13.63|12.03|13.64|12.04|13.6|12|0
1656630900000|2022-06-30 23:15:00|13.62|12.02|13.66|12.06|13.66|12.06|13.61|12.01|0
1656631200000|2022-06-30 23:20:00|13.67|12.07|13.6|12|13.73|12.13|13.6|12|0
1656631500000|2022-06-30 23:25:00|13.59|11.99|13.37|11.77|13.59|11.99|13.37|11.77|0
1656631800000|2022-06-30 23:30:00|13.38|11.78|13.46|11.86|13.46|11.86|13.35|11.75|0
1656632100000|2022-06-30 23:35:00|13.45|11.85|13.44|11.84|13.48|11.88|13.42|11.82|0
1656632400000|2022-06-30 23:40:00|13.43|11.83|13.41|11.81|13.44|11.84|13.35|11.75|0
1656632700000|2022-06-30 23:45:00|13.42|11.82|13.34|11.74|13.47|11.87|13.32|11.72|0
1656633000000|2022-06-30 23:50:00|13.33|11.73|13.18|11.58|13.33|11.73|13.15|11.55|0
1656633300000|2022-06-30 23:55:00|13.19|11.59|13.15|11.55|13.19|11.59|13.11|11.51|0
1656633600000|2022-07-01 00:00:00|13.12|11.52|13.04|11.44|13.18|11.58|13.03|11.43|0
1656633900000|2022-07-01 00:05:00|13.05|11.45|13.16|11.56|13.19|11.59|13.04|11.44|0
1656634200000|2022-07-01 00:10:00|13.17|11.57|13.14|11.54|13.18|11.58|13.12|11.52|0
1656634500000|2022-07-01 00:15:00|13.15|11.55|13.02|11.42|13.17|11.57|13.02|11.42|0
1656634800000|2022-07-01 00:20:00|13.03|11.43|13.16|11.56|13.17|11.57|13|11.4|0
1656635100000|2022-07-01 00:25:00|13.15|11.55|13.18|11.58|13.29|11.69|13.15|11.55|0
1656635400000|2022-07-01 00:30:00|13.17|11.57|13.17|11.57|13.28|11.68|13.15|11.55|0
1656635700000|2022-07-01 00:35:00|13.18|11.58|13.31|11.71|13.33|11.73|13.14|11.54|0
1656636000000|2022-07-01 00:40:00|13.32|11.72|13.42|11.82|13.47|11.87|13.31|11.71|0
1656636300000|2022-07-01 00:45:00|13.43|11.83|13.23|11.63|13.43|11.83|13.19|11.59|0
1656636600000|2022-07-01 00:50:00|13.22|11.62|13.29|11.69|13.31|11.71|13.19|11.59|0
1656636900000|2022-07-01 00:55:00|13.28|11.68|13.45|11.85|13.46|11.86|13.27|11.67|0
1656637200000|2022-07-01 01:00:00|13.46|11.86|13.47|11.87|13.5|11.9|13.35|11.75|0
1656637500000|2022-07-01 01:05:00|13.48|11.88|13.5|11.9|13.56|11.96|13.4|11.8|0
1656637800000|2022-07-01 01:10:00|13.51|11.91|13.54|11.94|13.65|12.05|13.49|11.89|0
1656638100000|2022-07-01 01:15:00|13.53|11.93|13.54|11.94|13.6|12|13.5|11.9|0
1656638400000|2022-07-01 01:20:00|13.53|11.93|13.61|12.01|13.62|12.02|13.53|11.93|0
1656638700000|2022-07-01 01:25:00|13.58|11.98|13.69|12.09|13.71|12.11|13.51|11.91|0
1656639000000|2022-07-01 01:30:00|13.7|12.1|13.85|12.25|13.88|12.28|13.7|12.1|0
1656639300000|2022-07-01 01:35:00|13.86|12.26|13.81|12.21|13.95|12.35|13.79|12.19|0
1656639600000|2022-07-01 01:40:00|13.79|12.19|13.84|12.24|13.84|12.24|13.73|12.13|0
1656639900000|2022-07-01 01:45:00|13.81|12.21|13.81|12.21|13.83|12.23|13.73|12.13|0
1656640200000|2022-07-01 01:50:00|13.82|12.22|13.72|12.12|13.82|12.22|13.66|12.06|0
1656640500000|2022-07-01 01:55:00|13.73|12.13|13.75|12.15|13.8|12.2|13.73|12.13|0
1656640800000|2022-07-01 02:00:00|13.76|12.16|13.62|12.02|13.83|12.23|13.6|12|0
1656641100000|2022-07-01 02:05:00|13.61|12.01|13.6|12|13.61|12.01|13.56|11.96|0
1656641400000|2022-07-01 02:10:00|13.59|11.99|13.52|11.92|13.59|11.99|13.45|11.85|0
1656641700000|2022-07-01 02:15:00|13.51|11.91|13.64|12.04|13.68|12.08|13.51|11.91|0
1656642000000|2022-07-01 02:20:00|13.63|12.03|13.82|12.22|13.82|12.22|13.63|12.03|0
1656642300000|2022-07-01 02:25:00|13.81|12.21|13.85|12.25|13.91|12.31|13.81|12.21|0
1656642600000|2022-07-01 02:30:00|13.83|12.23|14.11|12.51|14.19|12.59|13.8|12.2|0
1656642900000|2022-07-01 02:35:00|14.12|12.52|14.16|12.56|14.17|12.57|14.05|12.45|0
1656643200000|2022-07-01 02:40:00|14.17|12.57|14.19|12.59|14.26|12.66|14.07|12.47|0
1656643500000|2022-07-01 02:45:00|14.21|12.61|14.25|12.65|14.27|12.67|14.1|12.5|0
1656643800000|2022-07-01 02:50:00|14.26|12.66|14.32|12.72|14.39|12.79|14.24|12.64|0
1656644100000|2022-07-01 02:55:00|14.33|12.73|14.43|12.83|14.56|12.96|14.32|12.72|0
1656644400000|2022-07-01 03:00:00|14.45|12.85|14.45|12.85|14.51|12.91|14.4|12.8|0
1656644700000|2022-07-01 03:05:00|14.44|12.84|14.63|13.03|14.65|13.05|14.44|12.84|0
1656645000000|2022-07-01 03:10:00|14.64|13.04|14.88|13.28|14.88|13.28|14.62|13.02|0
1656645300000|2022-07-01 03:15:00|14.87|13.27|15.05|13.45|15.05|13.45|14.79|13.19|0
1656645600000|2022-07-01 03:20:00|15.07|13.47|14.82|13.22|15.07|13.47|14.81|13.21|0
1656645900000|2022-07-01 03:25:00|14.81|13.21|14.76|13.16|14.85|13.25|14.76|13.16|0
1656646200000|2022-07-01 03:30:00|14.77|13.17|14.72|13.12|14.84|13.24|14.68|13.08|0
1656646500000|2022-07-01 03:35:00|14.71|13.11|14.76|13.16|14.77|13.17|14.67|13.07|0
1656646800000|2022-07-01 03:40:00|14.77|13.17|15.03|13.43|15.11|13.51|14.77|13.17|0
1656647100000|2022-07-01 03:45:00|15.08|13.48|14.93|13.33|15.11|13.51|14.89|13.29|0
1656647400000|2022-07-01 03:50:00|14.94|13.34|14.78|13.18|14.95|13.35|14.76|13.16|0
1656647700000|2022-07-01 03:55:00|14.77|13.17|14.8|13.2|14.87|13.27|14.76|13.16|0
1656648000000|2022-07-01 04:00:00|14.81|13.21|14.67|13.07|14.84|13.24|14.66|13.06|0
1656648300000|2022-07-01 04:05:00|14.68|13.08|14.72|13.12|14.72|13.12|14.66|13.06|0
1656648600000|2022-07-01 04:10:00|14.71|13.11|14.98|13.38|15.03|13.43|14.68|13.08|0
1656648900000|2022-07-01 04:15:00|14.99|13.39|15.11|13.51|15.16|13.56|14.93|13.33|0
1656649200000|2022-07-01 04:20:00|15.13|13.53|14.99|13.39|15.2|13.6|14.94|13.34|0
1656649500000|2022-07-01 04:25:00|15.01|13.41|15.09|13.49|15.13|13.53|14.96|13.36|0
1656649800000|2022-07-01 04:30:00|15.08|13.48|14.89|13.29|15.08|13.48|14.85|13.25|0
1656650100000|2022-07-01 04:35:00|14.9|13.3|14.93|13.33|14.99|13.39|14.84|13.24|0
1656650400000|2022-07-01 04:40:00|14.92|13.32|14.81|13.21|14.92|13.32|14.73|13.13|0
1656650700000|2022-07-01 04:45:00|14.8|13.2|14.82|13.22|14.89|13.29|14.77|13.17|0
1656651000000|2022-07-01 04:50:00|14.81|13.21|14.81|13.21|14.83|13.23|14.74|13.14|0
1656651300000|2022-07-01 04:55:00|14.82|13.22|14.97|13.37|14.97|13.37|14.76|13.16|0
1656651600000|2022-07-01 05:00:00|14.96|13.36|14.96|13.36|15.05|13.45|14.88|13.28|0
1656651900000|2022-07-01 05:05:00|14.97|13.37|14.85|13.25|15|13.4|14.82|13.22|0
1656652200000|2022-07-01 05:10:00|14.86|13.26|14.93|13.33|14.93|13.33|14.81|13.21|0
1656652500000|2022-07-01 05:15:00|14.97|13.37|15.09|13.49|15.19|13.59|14.93|13.33|0
1656652800000|2022-07-01 05:20:00|15.1|13.5|15.09|13.49|15.15|13.55|15.04|13.44|0
1656653100000|2022-07-01 05:25:00|15.1|13.5|15.36|13.76|15.42|13.82|14.89|13.29|0
1656653400000|2022-07-01 05:30:00|15.37|13.77|15.48|13.88|15.56|13.96|15.35|13.75|0
1656653700000|2022-07-01 05:35:00|15.47|13.87|15.5|13.9|15.56|13.96|15.4|13.8|0
1656654000000|2022-07-01 05:40:00|15.48|13.88|15.3|13.7|15.48|13.88|15.28|13.68|0
1656654300000|2022-07-01 05:45:00|15.29|13.69|15.31|13.71|15.31|13.71|15.1|13.5|0
1656654600000|2022-07-01 05:50:00|15.3|13.7|15.27|13.67|15.32|13.72|15.23|13.63|0
1656654900000|2022-07-01 05:55:00|15.29|13.69|15.29|13.69|15.3|13.7|15.13|13.53|0
1656655200000|2022-07-01 06:00:00|15.34|13.74|15.26|13.66|15.49|13.89|15.18|13.58|0
1656655500000|2022-07-01 06:05:00|15.24|13.64|15.43|13.83|15.5|13.9|15.22|13.62|0
1656655800000|2022-07-01 06:10:00|15.46|13.86|15.26|13.66|15.47|13.87|15.21|13.61|0
1656656100000|2022-07-01 06:15:00|15.22|13.62|15.41|13.81|15.43|13.83|15.22|13.62|0
1656656400000|2022-07-01 06:20:00|15.42|13.82|15.27|13.67|15.42|13.82|15.17|13.57|0
1656656700000|2022-07-01 06:25:00|15.25|13.65|14.98|13.38|15.29|13.69|14.98|13.38|0
1656657000000|2022-07-01 06:30:00|14.94|13.34|14.38|12.78|15.11|13.51|14.02|12.42|0
1656657300000|2022-07-01 06:35:00|14.39|12.79|14.4|12.8|14.41|12.81|14.33|12.73|0
1656657600000|2022-07-01 06:40:00|14.41|12.81|14.53|12.93|14.54|12.94|14.4|12.8|0
1656657900000|2022-07-01 06:45:00|14.52|12.92|14.56|12.96|14.61|13.01|14.48|12.88|0
1656658200000|2022-07-01 06:50:00|14.55|12.95|14.52|12.92|14.57|12.97|14.48|12.88|0
1656658500000|2022-07-01 06:55:00|14.53|12.93|14.47|12.87|14.54|12.94|14.39|12.79|0
1656658800000|2022-07-01 07:00:00|14.5|12.9|14.88|13.28|14.99|13.39|14.5|12.9|0
1656659100000|2022-07-01 07:05:00|14.73|13.33|14.39|12.99|14.73|13.33|14.36|12.96|0
1656659400000|2022-07-01 07:10:00|14.42|13.02|14.56|13.16|14.57|13.17|14.33|12.93|0
1656659700000|2022-07-01 07:15:00|14.53|13.13|14.43|13.03|14.69|13.29|14.43|13.03|0
1656660000000|2022-07-01 07:20:00|14.45|13.05|14.26|12.86|14.53|13.13|14.23|12.83|0
1656660300000|2022-07-01 07:25:00|14.25|12.85|14.25|12.85|14.35|12.95|14.13|12.73|0
1656660600000|2022-07-01 07:30:00|14.24|12.84|13.91|12.51|14.24|12.84|13.87|12.47|0
1656660900000|2022-07-01 07:35:00|13.92|12.52|14|12.6|14.04|12.64|13.91|12.51|0
1656661200000|2022-07-01 07:40:00|13.99|12.59|14.14|12.74|14.17|12.77|13.98|12.58|0
1656661500000|2022-07-01 07:45:00|14.15|12.75|14.17|12.77|14.2|12.8|14.09|12.69|0
1656661800000|2022-07-01 07:50:00|14.15|12.75|14.03|12.63|14.15|12.75|13.99|12.59|0
1656662100000|2022-07-01 07:55:00|14.04|12.64|14.25|12.85|14.29|12.89|14.03|12.63|0
1656662400000|2022-07-01 08:00:00|14.23|12.83|14.38|12.98|14.38|12.98|14.12|12.72|0
1656662700000|2022-07-01 08:05:00|14.37|12.97|14.29|12.89|14.5|13.1|14.27|12.87|0
1656663000000|2022-07-01 08:10:00|14.3|12.9|13.91|12.51|14.32|12.92|13.9|12.5|0
1656663300000|2022-07-01 08:15:00|13.92|12.52|13.9|12.5|13.97|12.57|13.87|12.47|0
1656663600000|2022-07-01 08:20:00|13.93|12.53|13.65|12.25|13.94|12.54|13.59|12.19|0
1656663900000|2022-07-01 08:25:00|13.67|12.27|13.49|12.09|14.05|12.65|13.47|12.07|0
1656664200000|2022-07-01 08:30:00|13.5|12.1|13.55|12.15|13.59|12.19|13.44|12.04|0
1656664500000|2022-07-01 08:35:00|13.56|12.16|13.36|11.96|13.57|12.17|13.33|11.93|0
1656664800000|2022-07-01 08:40:00|13.35|11.95|13.43|12.03|13.45|12.05|13.32|11.92|0
1656665100000|2022-07-01 08:45:00|13.42|12.02|13.35|11.95|13.51|12.11|13.34|11.94|0
1656665400000|2022-07-01 08:50:00|13.34|11.94|13.38|11.98|13.43|12.03|13.32|11.92|0
1656665700000|2022-07-01 08:55:00|13.4|12|13.38|11.98|13.41|12.01|13.31|11.91|0
1656666000000|2022-07-01 09:00:00|13.39|11.99|13.29|11.89|13.5|12.1|13.29|11.89|0
1656666300000|2022-07-01 09:05:00|13.28|11.88|13.1|11.7|13.32|11.92|13.07|11.67|0
1656666600000|2022-07-01 09:10:00|13.11|11.71|13.25|11.85|13.59|12.19|13.11|11.71|0
1656666900000|2022-07-01 09:15:00|13.24|11.84|13.23|11.83|13.26|11.86|13.17|11.77|0
1656667200000|2022-07-01 09:20:00|13.22|11.82|13.17|11.77|13.27|11.87|13.14|11.74|0
1656667500000|2022-07-01 09:25:00|13.18|11.78|13.32|11.92|13.33|11.93|13.15|11.75|0
1656667800000|2022-07-01 09:30:00|13.33|11.93|13.29|11.89|13.33|11.93|13.21|11.81|0
1656668100000|2022-07-01 09:35:00|13.28|11.88|13.31|11.91|13.31|11.91|13.19|11.79|0
1656668400000|2022-07-01 09:40:00|13.3|11.9|13.32|11.92|13.39|11.99|13.29|11.89|0
1656668700000|2022-07-01 09:45:00|13.34|11.94|13.06|11.66|13.36|11.96|13.06|11.66|0
1656669000000|2022-07-01 09:50:00|13.05|11.65|13|11.6|13.1|11.7|12.97|11.57|0
1656669300000|2022-07-01 09:55:00|12.99|11.59|13|11.6|13.06|11.66|12.98|11.58|0
1656669600000|2022-07-01 10:00:00|13.01|11.61|13.17|11.77|13.17|11.77|12.96|11.56|0
1656669900000|2022-07-01 10:05:00|13.16|11.76|13.26|11.86|13.28|11.88|13.14|11.74|0
1656670200000|2022-07-01 10:10:00|13.27|11.87|13.2|11.8|13.3|11.9|13.2|11.8|0
1656670500000|2022-07-01 10:15:00|13.19|11.79|13.04|11.64|13.19|11.79|13.02|11.62|0
1656670800000|2022-07-01 10:20:00|13.02|11.62|12.96|11.56|13.06|11.66|12.95|11.55|0
1656671100000|2022-07-01 10:25:00|12.97|11.57|13.15|11.75|13.15|11.75|12.96|11.56|0
1656671400000|2022-07-01 10:30:00|13.16|11.76|13.23|11.83|13.23|11.83|13.11|11.71|0
1656671700000|2022-07-01 10:35:00|13.22|11.82|13.33|11.93|13.33|11.93|13.19|11.79|0
1656672000000|2022-07-01 10:40:00|13.32|11.92|13.42|12.02|13.43|12.03|13.32|11.92|0
1656672300000|2022-07-01 10:45:00|13.43|12.03|13.43|12.03|13.53|12.13|13.26|11.86|0
1656672600000|2022-07-01 10:50:00|13.44|12.04|13.5|12.1|13.52|12.12|13.4|12|0
1656672900000|2022-07-01 10:55:00|13.51|12.11|13.51|12.11|13.59|12.19|13.41|12.01|0
1656673200000|2022-07-01 11:00:00|13.5|12.1|13.38|11.98|13.55|12.15|13.37|11.97|0
1656673500000|2022-07-01 11:05:00|13.36|11.96|13.4|12|13.47|12.07|13.36|11.96|0
1656673800000|2022-07-01 11:10:00|13.41|12.01|13.45|12.05|13.52|12.12|13.37|11.97|0
1656674100000|2022-07-01 11:15:00|13.46|12.06|13.43|12.03|13.55|12.15|13.34|11.94|0
1656674400000|2022-07-01 11:20:00|13.42|12.02|13.39|11.99|13.45|12.05|13.37|11.97|0
1656674700000|2022-07-01 11:25:00|13.42|12.02|13.33|11.93|13.44|12.04|13.23|11.83|0
1656675000000|2022-07-01 11:30:00|13.32|11.92|13.35|11.95|13.42|12.02|13.28|11.88|0
1656675300000|2022-07-01 11:35:00|13.36|11.96|13.48|12.08|13.49|12.09|13.31|11.91|0
1656675600000|2022-07-01 11:40:00|13.47|12.07|13.58|12.18|13.62|12.22|13.47|12.07|0
1656675900000|2022-07-01 11:45:00|13.59|12.19|13.77|12.37|13.77|12.37|13.57|12.17|0
1656676200000|2022-07-01 11:50:00|13.78|12.38|13.66|12.26|13.79|12.39|13.46|12.06|0
1656676500000|2022-07-01 11:55:00|13.68|12.28|13.6|12.2|13.82|12.42|13.58|12.18|0
1656676800000|2022-07-01 12:00:00|13.62|12.22|13.42|12.02|13.75|12.35|13.41|12.01|0
1656677100000|2022-07-01 12:05:00|13.43|12.03|13.4|12|13.47|12.07|13.38|11.98|0
1656677400000|2022-07-01 12:10:00|13.38|11.98|13.36|11.96|13.44|12.04|13.35|11.95|0
1656677700000|2022-07-01 12:15:00|13.38|11.98|13.37|11.97|13.43|12.03|13.34|11.94|0
1656678000000|2022-07-01 12:20:00|13.38|11.98|13.48|12.08|13.62|12.22|13.27|11.87|0
1656678300000|2022-07-01 12:25:00|13.47|12.07|13.49|12.09|13.55|12.15|13.35|11.95|0
1656678600000|2022-07-01 12:30:00|13.51|12.11|13.1|11.7|13.53|12.13|13.08|11.68|0
1656678900000|2022-07-01 12:35:00|13.09|11.69|13.23|11.83|13.29|11.89|13.09|11.69|0
1656679200000|2022-07-01 12:40:00|13.22|11.82|13.15|11.75|13.26|11.86|13.15|11.75|0
1656679500000|2022-07-01 12:45:00|13.14|11.74|13.15|11.75|13.22|11.82|13.06|11.66|0
1656679800000|2022-07-01 12:50:00|13.16|11.76|13.16|11.76|13.26|11.86|13.09|11.69|0
1656680100000|2022-07-01 12:55:00|13.17|11.77|13.14|11.74|13.32|11.92|13.14|11.74|0
1656680400000|2022-07-01 13:00:00|13.13|11.73|13.38|11.98|13.5|12.1|12.95|11.55|0
1656680700000|2022-07-01 13:05:00|13.37|11.97|13.37|11.97|13.46|12.06|13.33|11.93|0
1656681000000|2022-07-01 13:10:00|13.35|11.95|13.29|11.89|13.37|11.97|13.24|11.84|0
1656681300000|2022-07-01 13:15:00|13.28|11.88|13.22|11.82|13.33|11.93|13.22|11.82|0
1656681600000|2022-07-01 13:20:00|13.24|11.84|13.23|11.83|13.29|11.89|13.16|11.76|0
1656681900000|2022-07-01 13:25:00|13.26|11.86|13.36|11.96|13.37|11.97|13.24|11.84|0
1656682200000|2022-07-01 13:30:00|13.37|11.97|13.46|12.06|13.71|12.31|12.94|11.54|0
1656682500000|2022-07-01 13:35:00|13.51|12.11|13.38|11.98|13.75|12.35|13.22|11.82|0
1656682800000|2022-07-01 13:40:00|13.4|12|13.17|11.77|13.48|12.08|12.53|11.13|0
1656683100000|2022-07-01 13:45:00|13.27|11.87|12.63|11.23|13.27|11.87|12.42|11.02|0
1656683400000|2022-07-01 13:50:00|12.61|11.21|12.76|11.36|12.97|11.57|12.53|11.13|0
1656683700000|2022-07-01 13:55:00|12.74|11.34|12.88|11.48|12.9|11.5|12.51|11.11|0
1656684000000|2022-07-01 14:00:00|12.65|11.25|12.88|11.48|13.04|11.64|12.46|11.06|0
1656684300000|2022-07-01 14:05:00|12.92|11.52|12.56|11.16|13.13|11.73|12.55|11.15|0
1656684600000|2022-07-01 14:10:00|12.53|11.13|13.18|11.78|13.29|11.89|12.49|11.09|0
1656684900000|2022-07-01 14:15:00|13.22|11.82|13.2|11.8|13.54|12.14|12.94|11.54|0
1656685200000|2022-07-01 14:20:00|13.23|11.83|13.31|11.91|13.49|12.09|13.16|11.76|0
1656685500000|2022-07-01 14:25:00|13.34|11.94|13.61|12.21|13.65|12.25|13.34|11.94|0
1656685800000|2022-07-01 14:30:00|13.65|12.25|13.57|12.17|13.82|12.42|13.42|12.02|0
1656686100000|2022-07-01 14:35:00|13.58|12.18|13.8|12.4|13.87|12.47|13.52|12.12|0
1656686400000|2022-07-01 14:40:00|13.77|12.37|13.65|12.25|14.06|12.66|13.62|12.22|0
1656686700000|2022-07-01 14:45:00|13.67|12.27|13.43|12.03|13.77|12.37|13.26|11.86|0
1656687000000|2022-07-01 14:50:00|13.39|11.99|13.44|12.04|13.83|12.43|13.36|11.96|0
1656687300000|2022-07-01 14:55:00|13.48|12.08|13.58|12.18|13.84|12.44|13.23|11.83|0
1656687600000|2022-07-01 15:00:00|13.7|12.3|13.52|12.12|13.89|12.49|13.5|12.1|0
1656687900000|2022-07-01 15:05:00|13.54|12.14|13.12|11.72|13.58|12.18|13.02|11.62|0
1656688200000|2022-07-01 15:10:00|13.13|11.73|13.07|11.67|13.33|11.93|12.9|11.5|0
1656688500000|2022-07-01 15:15:00|13.06|11.66|12.66|11.26|13.09|11.69|12.66|11.26|0
1656688800000|2022-07-01 15:20:00|12.63|11.23|12.73|11.33|12.86|11.46|12.49|11.09|0
1656689100000|2022-07-01 15:25:00|12.72|11.32|12.88|11.48|12.92|11.52|12.72|11.32|0
1656689400000|2022-07-01 15:30:00|12.81|11.41|12.61|11.21|12.84|11.44|12.59|11.19|0
1656689700000|2022-07-01 15:35:00|12.6|11.2|12.65|11.25|12.71|11.31|12.47|11.07|0
1656690000000|2022-07-01 15:40:00|12.67|11.27|12.68|11.28|12.68|11.28|12.47|11.07|0
1656690300000|2022-07-01 15:45:00|12.74|11.34|12.68|11.28|12.74|11.34|12.53|11.13|0
1656690600000|2022-07-01 15:50:00|12.66|11.26|13.2|11.8|13.23|11.83|12.66|11.26|0
1656690900000|2022-07-01 15:55:00|13.24|11.84|13.16|11.76|13.28|11.88|13.07|11.67|0
1656691200000|2022-07-01 16:00:00|13.14|11.74|13.2|11.8|13.38|11.98|13.14|11.74|0
1656691500000|2022-07-01 16:05:00|13.21|11.81|13.05|11.65|13.23|11.83|13|11.6|0
1656691800000|2022-07-01 16:10:00|13.06|11.66|13.11|11.71|13.22|11.82|13.02|11.62|0
1656692100000|2022-07-01 16:15:00|13.12|11.72|12.68|11.28|13.17|11.77|12.62|11.22|0
1656692400000|2022-07-01 16:20:00|12.67|11.27|12.57|11.17|12.76|11.36|12.55|11.15|0
1656692700000|2022-07-01 16:25:00|12.56|11.16|12.6|11.2|12.73|11.33|12.54|11.14|0
1656693000000|2022-07-01 16:30:00|12.61|11.21|12.75|11.35|12.77|11.37|12.49|11.09|0
1656693300000|2022-07-01 16:35:00|12.74|11.34|12.88|11.48|12.9|11.5|12.66|11.26|0
1656693600000|2022-07-01 16:40:00|12.9|11.5|12.89|11.49|12.92|11.52|12.8|11.4|0
1656693900000|2022-07-01 16:45:00|12.91|11.51|12.82|11.42|12.99|11.59|12.8|11.4|0
1656694200000|2022-07-01 16:50:00|12.81|11.41|12.66|11.26|12.82|11.42|12.64|11.24|0
1656694500000|2022-07-01 16:55:00|12.65|11.25|13.02|11.62|13.04|11.64|12.62|11.22|0
1656694800000|2022-07-01 17:00:00|13.05|11.65|13.1|11.7|13.1|11.7|12.9|11.5|0
1656695100000|2022-07-01 17:05:00|13.09|11.69|12.95|11.55|13.12|11.72|12.95|11.55|0
1656695400000|2022-07-01 17:10:00|12.98|11.58|12.88|11.48|13.04|11.64|12.87|11.47|0
1656695700000|2022-07-01 17:15:00|12.87|11.47|12.8|11.4|13.05|11.65|12.75|11.35|0
1656696000000|2022-07-01 17:20:00|12.83|11.43|12.77|11.37|12.92|11.52|12.73|11.33|0
1656696300000|2022-07-01 17:25:00|12.78|11.38|12.38|10.98|12.84|11.44|12.36|10.96|0
1656696600000|2022-07-01 17:30:00|12.37|10.97|12.3|10.9|12.38|10.98|12.22|10.82|0
1656696900000|2022-07-01 17:35:00|12.32|10.92|12.11|10.71|12.39|10.99|11.95|10.55|0
1656697200000|2022-07-01 17:40:00|12.1|10.7|12|10.6|12.17|10.77|11.93|10.53|0
1656697500000|2022-07-01 17:45:00|11.98|10.58|11.82|10.42|12.04|10.64|11.82|10.42|0
1656697800000|2022-07-01 17:50:00|11.81|10.41|11.94|10.54|11.95|10.55|11.8|10.4|0
1656698100000|2022-07-01 17:55:00|11.93|10.53|11.82|10.42|11.96|10.56|11.82|10.42|0
1656698400000|2022-07-01 18:00:00|11.83|10.43|11.97|10.57|11.97|10.57|11.79|10.39|0
1656698700000|2022-07-01 18:05:00|11.95|10.55|12.02|10.62|12.11|10.71|11.87|10.47|0
1656699000000|2022-07-01 18:10:00|12.04|10.64|11.91|10.51|12.16|10.76|11.9|10.5|0
1656699300000|2022-07-01 18:15:00|11.88|10.48|11.76|10.36|11.95|10.55|11.76|10.36|0
1656699600000|2022-07-01 18:20:00|11.68|10.28|11.39|9.99|11.75|10.35|11.39|9.99|0
1656699900000|2022-07-01 18:25:00|11.37|9.97|11.55|10.15|11.57|10.17|11.36|9.96|0
1656700200000|2022-07-01 18:30:00|11.51|10.11|11.3|9.9|11.53|10.13|11.29|9.89|0
1656700500000|2022-07-01 18:35:00|11.31|9.91|11.28|9.88|11.45|10.05|11.28|9.88|0
1656700800000|2022-07-01 18:40:00|11.27|9.87|11.31|9.91|11.36|9.96|11.27|9.87|0
1656701100000|2022-07-01 18:45:00|11.32|9.92|11.17|9.77|11.34|9.94|11.14|9.74|0
1656701400000|2022-07-01 18:50:00|11.16|9.76|11.38|9.98|11.43|10.03|11.12|9.72|0
1656701700000|2022-07-01 18:55:00|11.36|9.96|11.22|9.82|11.44|10.04|11.19|9.79|0
1656702000000|2022-07-01 19:00:00|11.2|9.8|11.46|10.06|11.55|10.15|11.15|9.75|0
1656702300000|2022-07-01 19:05:00|11.44|10.04|11.15|9.75|11.46|10.06|11.15|9.75|0
1656702600000|2022-07-01 19:10:00|11.14|9.74|11.74|10.34|12.32|10.92|11.01|9.61|0
1656702900000|2022-07-01 19:15:00|11.73|10.33|11.79|10.39|11.81|10.41|11.64|10.24|0
1656703200000|2022-07-01 19:20:00|11.78|10.38|11.81|10.41|11.98|10.58|11.75|10.35|0
1656703500000|2022-07-01 19:25:00|11.83|10.43|11.81|10.41|11.89|10.49|11.74|10.34|0
1656703800000|2022-07-01 19:30:00|11.79|10.39|11.56|10.16|11.8|10.4|11.52|10.12|0
1656704100000|2022-07-01 19:35:00|11.55|10.15|11.42|10.02|11.56|10.16|11.41|10.01|0
1656704400000|2022-07-01 19:40:00|11.41|10.01|11.4|10|11.46|10.06|11.29|9.89|0
1656704700000|2022-07-01 19:45:00|11.39|9.99|11.36|9.96|11.5|10.1|11.28|9.88|0
1656705000000|2022-07-01 19:50:00|11.31|9.91|11.69|10.29|11.9|10.5|11.31|9.91|0
1656705300000|2022-07-01 19:55:00|11.74|10.34|11.55|10.15|11.74|10.34|11.53|10.13|0
1656705600000|2022-07-01 20:00:00|11.57|10.17|11.61|10.21|11.65|10.25|11.49|10.09|0
1656705900000|2022-07-01 20:05:00|11.62|10.22|11.61|10.21|11.64|10.24|11.61|10.21|0
1656706200000|2022-07-01 20:10:00|11.63|10.23|11.64|10.24|11.65|10.25|11.62|10.22|0
1656993900000|2022-07-05 04:05:00|10.52|8.92|10.5|8.9|10.54|8.94|10.5|8.9|0
1656994200000|2022-07-05 04:10:00|10.49|8.89|10.46|8.86|10.51|8.91|10.44|8.84|0
1656994500000|2022-07-05 04:15:00|10.45|8.85|10.45|8.85|10.46|8.86|10.42|8.82|0
1656994800000|2022-07-05 04:20:00|10.46|8.86|10.48|8.88|10.49|8.89|10.44|8.84|0
1656995100000|2022-07-05 04:25:00|10.47|8.87|10.41|8.81|10.47|8.87|10.41|8.81|0
1656995400000|2022-07-05 04:30:00|10.42|8.82|10.37|8.77|10.42|8.82|10.36|8.76|0
1656995700000|2022-07-05 04:35:00|10.36|8.76|10.38|8.78|10.39|8.79|10.35|8.75|0
1656996000000|2022-07-05 04:40:00|10.39|8.79|10.36|8.76|10.4|8.8|10.35|8.75|0
1656996300000|2022-07-05 04:45:00|10.35|8.75|10.37|8.77|10.4|8.8|10.33|8.73|0
1656996600000|2022-07-05 04:50:00|10.38|8.78|10.37|8.77|10.39|8.79|10.35|8.75|0
1656996900000|2022-07-05 04:55:00|10.36|8.76|10.33|8.73|10.36|8.76|10.33|8.73|0
1656997200000|2022-07-05 05:00:00|10.31|8.71|10.29|8.69|10.35|8.75|10.29|8.69|0
1656997500000|2022-07-05 05:05:00|10.28|8.68|10.27|8.67|10.33|8.73|10.25|8.65|0
1656997800000|2022-07-05 05:10:00|10.28|8.68|10.28|8.68|10.28|8.68|10.21|8.61|0
1656998100000|2022-07-05 05:15:00|10.27|8.67|10.32|8.72|10.34|8.74|10.26|8.66|0
1656998400000|2022-07-05 05:20:00|10.33|8.73|10.33|8.73|10.34|8.74|10.32|8.72|0
1656998700000|2022-07-05 05:25:00|10.32|8.72|10.32|8.72|10.37|8.77|10.31|8.71|0
1656999000000|2022-07-05 05:30:00|10.31|8.71|10.34|8.74|10.35|8.75|10.3|8.7|0
1656999300000|2022-07-05 05:35:00|10.33|8.73|10.39|8.79|10.39|8.79|10.3|8.7|0
1656999600000|2022-07-05 05:40:00|10.38|8.78|10.35|8.75|10.41|8.81|10.34|8.74|0
1656999900000|2022-07-05 05:45:00|10.34|8.74|10.27|8.67|10.35|8.75|10.26|8.66|0
1657000200000|2022-07-05 05:50:00|10.28|8.68|10.31|8.71|10.34|8.74|10.28|8.68|0
1657000500000|2022-07-05 05:55:00|10.32|8.72|10.3|8.7|10.34|8.74|10.29|8.69|0
1657000800000|2022-07-05 06:00:00|10.32|8.72|10.29|8.69|10.34|8.74|10.19|8.59|0
1657001100000|2022-07-05 06:05:00|10.3|8.7|10.27|8.67|10.33|8.73|10.24|8.64|0
1657001400000|2022-07-05 06:10:00|10.28|8.68|10.3|8.7|10.33|8.73|10.27|8.67|0
1657001700000|2022-07-05 06:15:00|10.28|8.68|10.51|8.91|10.6|9|10.28|8.68|0
1657002000000|2022-07-05 06:20:00|10.52|8.92|10.55|8.95|10.56|8.96|10.51|8.91|0
1657002300000|2022-07-05 06:25:00|10.54|8.94|10.53|8.93|10.57|8.97|10.49|8.89|0
1657002600000|2022-07-05 06:30:00|10.52|8.92|10.47|8.87|10.53|8.93|10.44|8.84|0
1657002900000|2022-07-05 06:35:00|10.46|8.86|10.43|8.83|10.46|8.86|10.4|8.8|0
1657003200000|2022-07-05 06:40:00|10.42|8.82|10.38|8.78|10.42|8.82|10.38|8.78|0
1657003500000|2022-07-05 06:45:00|10.4|8.8|10.51|8.91|10.51|8.91|10.39|8.79|0
1657003800000|2022-07-05 06:50:00|10.5|8.9|10.56|8.96|10.58|8.98|10.5|8.9|0
1657004100000|2022-07-05 06:55:00|10.57|8.97|10.54|8.94|10.57|8.97|10.5|8.9|0
1657004400000|2022-07-05 07:00:00|10.53|8.93|10.67|9.07|10.71|9.11|10.53|8.93|0
1657004700000|2022-07-05 07:05:00|10.59|9.19|10.62|9.22|10.68|9.28|10.54|9.14|0
1657005000000|2022-07-05 07:10:00|10.63|9.23|10.54|9.14|10.7|9.3|10.54|9.14|0
1657005300000|2022-07-05 07:15:00|10.56|9.16|10.5|9.1|10.59|9.19|10.46|9.06|0
1657005600000|2022-07-05 07:20:00|10.49|9.09|10.61|9.21|10.61|9.21|10.44|9.04|0
1657005900000|2022-07-05 07:25:00|10.62|9.22|10.62|9.22|10.62|9.22|10.52|9.12|0
1657006200000|2022-07-05 07:30:00|10.6|9.2|10.56|9.16|10.64|9.24|10.54|9.14|0
1657006500000|2022-07-05 07:35:00|10.58|9.18|10.71|9.31|10.72|9.32|10.56|9.16|0
1657006800000|2022-07-05 07:40:00|10.7|9.3|10.59|9.19|10.7|9.3|10.55|9.15|0
1657007100000|2022-07-05 07:45:00|10.58|9.18|10.57|9.17|10.63|9.23|10.52|9.12|0
1657007400000|2022-07-05 07:50:00|10.58|9.18|10.62|9.22|10.69|9.29|10.54|9.14|0
1657007700000|2022-07-05 07:55:00|10.61|9.21|10.78|9.38|10.79|9.39|10.56|9.16|0
1657008000000|2022-07-05 08:00:00|10.79|9.39|10.71|9.31|10.79|9.39|10.65|9.25|0
1657008300000|2022-07-05 08:05:00|10.7|9.3|10.95|9.55|10.97|9.57|10.62|9.22|0
1657008600000|2022-07-05 08:10:00|10.93|9.53|10.68|9.28|11.04|9.64|10.55|9.15|0
1657008900000|2022-07-05 08:15:00|10.7|9.3|10.82|9.42|10.84|9.44|10.68|9.28|0
1657009200000|2022-07-05 08:20:00|10.83|9.43|10.93|9.53|11|9.6|10.8|9.4|0
1657009500000|2022-07-05 08:25:00|10.94|9.54|11.06|9.66|11.12|9.72|10.93|9.53|0
1657009800000|2022-07-05 08:30:00|11.08|9.68|11.05|9.65|11.15|9.75|10.99|9.59|0
1657010100000|2022-07-05 08:35:00|11.06|9.66|11.17|9.77|11.2|9.8|11.05|9.65|0
1657010400000|2022-07-05 08:40:00|11.16|9.76|11.21|9.81|11.29|9.89|11.13|9.73|0
1657010700000|2022-07-05 08:45:00|11.22|9.82|11.38|9.98|11.44|10.04|11.19|9.79|0
1657011000000|2022-07-05 08:50:00|11.4|10|11.23|9.83|11.44|10.04|10.86|9.46|0
1657011300000|2022-07-05 08:55:00|11.24|9.84|11.24|9.84|11.28|9.88|11.19|9.79|0
1657011600000|2022-07-05 09:00:00|11.23|9.83|11.18|9.78|11.28|9.88|11.17|9.77|0
1657011900000|2022-07-05 09:05:00|11.17|9.77|11.32|9.92|11.33|9.93|11.17|9.77|0
1657012200000|2022-07-05 09:10:00|11.3|9.9|11.17|9.77|11.39|9.99|11.17|9.77|0
1657012500000|2022-07-05 09:15:00|11.2|9.8|11.19|9.79|11.21|9.81|11.09|9.69|0
1657012800000|2022-07-05 09:20:00|11.18|9.78|11.22|9.82|11.26|9.86|11.17|9.77|0
1657013100000|2022-07-05 09:25:00|11.21|9.81|11.31|9.91|11.32|9.92|11.2|9.8|0
1657013400000|2022-07-05 09:30:00|11.29|9.89|11.39|9.99|11.41|10.01|11.29|9.89|0
1657013700000|2022-07-05 09:35:00|11.37|9.97|11.19|9.79|11.38|9.98|11.16|9.76|0
1657014000000|2022-07-05 09:40:00|11.18|9.78|11.13|9.73|11.19|9.79|11.13|9.73|0
1657014300000|2022-07-05 09:45:00|11.15|9.75|11.2|9.8|11.26|9.86|11.13|9.73|0
1657014600000|2022-07-05 09:50:00|11.21|9.81|11.17|9.77|11.26|9.86|11.14|9.74|0
1657014900000|2022-07-05 09:55:00|11.15|9.75|11.12|9.72|11.19|9.79|11.09|9.69|0
1657015200000|2022-07-05 10:00:00|11.11|9.71|11.09|9.69|11.16|9.76|11.09|9.69|0
1657015500000|2022-07-05 10:05:00|11.11|9.71|10.95|9.55|11.12|9.72|10.95|9.55|0
1657015800000|2022-07-05 10:10:00|10.96|9.56|10.94|9.54|10.97|9.57|10.93|9.53|0
1657016100000|2022-07-05 10:15:00|10.96|9.56|11.09|9.69|11.09|9.69|10.96|9.56|0
1657016400000|2022-07-05 10:20:00|11.07|9.67|11.03|9.63|11.11|9.71|11.02|9.62|0
1657016700000|2022-07-05 10:25:00|11.04|9.64|11.09|9.69|11.1|9.7|11.03|9.63|0
1657017000000|2022-07-05 10:30:00|11.08|9.68|11.02|9.62|11.1|9.7|11.02|9.62|0
1657017300000|2022-07-05 10:35:00|11.01|9.61|11.02|9.62|11.07|9.67|11|9.6|0
1657017600000|2022-07-05 10:40:00|11.03|9.63|11.07|9.67|11.12|9.72|11.03|9.63|0
1657017900000|2022-07-05 10:45:00|11.06|9.66|10.99|9.59|11.1|9.7|10.97|9.57|0
1657018200000|2022-07-05 10:50:00|10.98|9.58|10.92|9.52|10.98|9.58|10.9|9.5|0
1657018500000|2022-07-05 10:55:00|10.91|9.51|11.06|9.66|11.12|9.72|10.91|9.51|0
1657018800000|2022-07-05 11:00:00|11.04|9.64|11.03|9.63|11.09|9.69|10.99|9.59|0
1657019100000|2022-07-05 11:05:00|11.04|9.64|11.18|9.78|11.22|9.82|11.01|9.61|0
1657019400000|2022-07-05 11:10:00|11.19|9.79|11.24|9.84|11.24|9.84|11.15|9.75|0
1657019700000|2022-07-05 11:15:00|11.23|9.83|11.38|9.98|11.41|10.01|11.23|9.83|0
1657020000000|2022-07-05 11:20:00|11.37|9.97|11.34|9.94|11.37|9.97|11.22|9.82|0
1657020300000|2022-07-05 11:25:00|11.33|9.93|11.19|9.79|11.33|9.93|11.18|9.78|0
1657020600000|2022-07-05 11:30:00|11.17|9.77|11.29|9.89|11.3|9.9|11.17|9.77|0
1657020900000|2022-07-05 11:35:00|11.3|9.9|11.23|9.83|11.31|9.91|11.22|9.82|0
1657021200000|2022-07-05 11:40:00|11.22|9.82|11.36|9.96|11.39|9.99|11.19|9.79|0
1657021500000|2022-07-05 11:45:00|11.37|9.97|11.44|10.04|11.44|10.04|11.34|9.94|0
1657021800000|2022-07-05 11:50:00|11.53|10.13|11.62|10.22|11.63|10.23|11.47|10.07|0
1657022100000|2022-07-05 11:55:00|11.61|10.21|11.62|10.22|11.67|10.27|11.55|10.15|0
1657022400000|2022-07-05 12:00:00|11.6|10.2|11.79|10.39|11.79|10.39|11.6|10.2|0
1657022700000|2022-07-05 12:05:00|11.78|10.38|11.82|10.42|11.98|10.58|11.55|10.15|0
1657023000000|2022-07-05 12:10:00|11.8|10.4|11.85|10.45|11.97|10.57|11.73|10.33|0
1657023300000|2022-07-05 12:15:00|11.88|10.48|11.8|10.4|11.94|10.54|11.74|10.34|0
1657023600000|2022-07-05 12:20:00|11.81|10.41|11.79|10.39|11.93|10.53|11.73|10.33|0
1657023900000|2022-07-05 12:25:00|11.77|10.37|11.77|10.37|11.79|10.39|11.69|10.29|0
1657024200000|2022-07-05 12:30:00|11.78|10.38|12.01|10.61|12.03|10.63|11.74|10.34|0
1657024500000|2022-07-05 12:35:00|12|10.6|11.96|10.56|12.19|10.79|11.95|10.55|0
1657024800000|2022-07-05 12:40:00|11.95|10.55|11.98|10.58|12|10.6|11.89|10.49|0
1657025100000|2022-07-05 12:45:00|11.97|10.57|12.11|10.71|12.15|10.75|11.94|10.54|0
1657025400000|2022-07-05 12:50:00|12.1|10.7|12.22|10.82|12.28|10.88|12.09|10.69|0
1657025700000|2022-07-05 12:55:00|12.24|10.84|12.42|11.02|12.48|11.08|12.23|10.83|0
1657026000000|2022-07-05 13:00:00|12.44|11.04|12.35|10.95|12.52|11.12|12.35|10.95|0
1657026300000|2022-07-05 13:05:00|12.36|10.96|12.42|11.02|12.48|11.08|12.35|10.95|0
1657026600000|2022-07-05 13:10:00|12.4|11|12.27|10.87|12.44|11.04|12.27|10.87|0
1657026900000|2022-07-05 13:15:00|12.25|10.85|12.37|10.97|12.39|10.99|12.25|10.85|0
1657027200000|2022-07-05 13:20:00|12.36|10.96|12.3|10.9|12.42|11.02|12.3|10.9|0
1657027500000|2022-07-05 13:25:00|12.32|10.92|12.46|11.06|12.46|11.06|12.31|10.91|0
1657027800000|2022-07-05 13:30:00|12.4|11|12.51|11.11|13.11|11.71|12.08|10.68|0
1657028100000|2022-07-05 13:35:00|12.53|11.13|12.77|11.37|12.77|11.37|12.38|10.98|0
1657028400000|2022-07-05 13:40:00|12.78|11.38|12.86|11.46|12.9|11.5|12.62|11.22|0
1657028700000|2022-07-05 13:45:00|12.92|11.52|12.64|11.24|12.97|11.57|12.36|10.96|0
1657029000000|2022-07-05 13:50:00|12.59|11.19|12.87|11.47|12.95|11.55|12.58|11.18|0
1657029300000|2022-07-05 13:55:00|12.84|11.44|12.87|11.47|13.11|11.71|12.74|11.34|0
1657029600000|2022-07-05 14:00:00|12.85|11.45|13.22|11.82|13.26|11.86|12.66|11.26|0
1657029900000|2022-07-05 14:05:00|13.19|11.79|12.96|11.56|13.25|11.85|12.96|11.56|0
1657030200000|2022-07-05 14:10:00|12.93|11.53|12.45|11.05|13|11.6|12.4|11|0
1657030500000|2022-07-05 14:15:00|12.46|11.06|12.72|11.32|12.89|11.49|12.46|11.06|0
1657030800000|2022-07-05 14:20:00|12.76|11.36|12.66|11.26|12.81|11.41|12.54|11.14|0
1657031100000|2022-07-05 14:25:00|12.68|11.28|12.64|11.24|12.83|11.43|12.51|11.11|0
1657031400000|2022-07-05 14:30:00|12.67|11.27|12.52|11.12|12.75|11.35|12.32|10.92|0
1657031700000|2022-07-05 14:35:00|12.51|11.11|11.9|10.5|12.57|11.17|11.82|10.42|0
1657032000000|2022-07-05 14:40:00|11.92|10.52|12.51|11.11|12.59|11.19|11.83|10.43|0
1657032300000|2022-07-05 14:45:00|12.53|11.13|12.54|11.14|12.8|11.4|12.5|11.1|0
1657032600000|2022-07-05 14:50:00|12.55|11.15|12.76|11.36|12.82|11.42|12.55|11.15|0
1657032900000|2022-07-05 14:55:00|12.78|11.38|12.73|11.33|12.85|11.45|12.64|11.24|0
1657033200000|2022-07-05 15:00:00|12.71|11.31|12.9|11.5|13.09|11.69|12.71|11.31|0
1657033500000|2022-07-05 15:05:00|12.89|11.49|12.83|11.43|13.14|11.74|12.78|11.38|0
1657033800000|2022-07-05 15:10:00|12.84|11.44|12.74|11.34|13.1|11.7|12.26|10.86|0
1657034100000|2022-07-05 15:15:00|12.73|11.33|12.56|11.16|12.76|11.36|12.43|11.03|0
1657034400000|2022-07-05 15:20:00|12.54|11.14|12.64|11.24|12.74|11.34|12.42|11.02|0
1657034700000|2022-07-05 15:25:00|12.62|11.22|12.57|11.17|12.73|11.33|12.47|11.07|0
1657035000000|2022-07-05 15:30:00|12.6|11.2|12.55|11.15|12.71|11.31|12.33|10.93|0
1657035300000|2022-07-05 15:35:00|12.52|11.12|12.62|11.22|12.72|11.32|12.46|11.06|0
1657035600000|2022-07-05 15:40:00|12.63|11.23|12.1|10.7|12.63|11.23|12.06|10.66|0
1657035900000|2022-07-05 15:45:00|12.07|10.67|11.94|10.54|12.15|10.75|11.86|10.46|0
1657036200000|2022-07-05 15:50:00|11.95|10.55|11.84|10.44|12.07|10.67|11.84|10.44|0
1657036500000|2022-07-05 15:55:00|11.85|10.45|11.99|10.59|12.04|10.64|11.82|10.42|0
1657036800000|2022-07-05 16:00:00|11.96|10.56|12.08|10.68|12.13|10.73|11.82|10.42|0
1657037100000|2022-07-05 16:05:00|12.05|10.65|11.83|10.43|12.13|10.73|11.81|10.41|0
1657037400000|2022-07-05 16:10:00|11.82|10.42|12.12|10.72|12.4|11|11.55|10.15|0
1657037700000|2022-07-05 16:15:00|12.17|10.77|12.02|10.62|12.31|10.91|11.98|10.58|0
1657038000000|2022-07-05 16:20:00|12.03|10.63|11.62|10.22|12.16|10.76|11.62|10.22|0
1657038300000|2022-07-05 16:25:00|11.61|10.21|11.58|10.18|11.64|10.24|11.41|10.01|0
1657038600000|2022-07-05 16:30:00|11.56|10.16|11.64|10.24|11.67|10.27|11.49|10.09|0
1657038900000|2022-07-05 16:35:00|11.62|10.22|11.42|10.02|11.64|10.24|11.4|10|0
1657039200000|2022-07-05 16:40:00|11.45|10.05|11.66|10.26|11.72|10.32|11.39|9.99|0
1657039500000|2022-07-05 16:45:00|11.67|10.27|11.87|10.47|11.91|10.51|11.65|10.25|0
1657039800000|2022-07-05 16:50:00|11.86|10.46|11.82|10.42|11.97|10.57|11.79|10.39|0
1657040100000|2022-07-05 16:55:00|11.85|10.45|11.89|10.49|11.92|10.52|11.8|10.4|0
1657040400000|2022-07-05 17:00:00|11.88|10.48|11.61|10.21|11.9|10.5|11.61|10.21|0
1657040700000|2022-07-05 17:05:00|11.59|10.19|11.69|10.29|11.9|10.5|11.59|10.19|0
1657041000000|2022-07-05 17:10:00|11.68|10.28|11.52|10.12|11.7|10.3|11.5|10.1|0
1657041300000|2022-07-05 17:15:00|11.51|10.11|11.26|9.86|11.56|10.16|11.26|9.86|0
1657041600000|2022-07-05 17:20:00|11.27|9.87|11.29|9.89|11.33|9.93|11.16|9.76|0
1657041900000|2022-07-05 17:25:00|11.28|9.88|11.29|9.89|11.32|9.92|11.22|9.82|0
1657042200000|2022-07-05 17:30:00|11.3|9.9|11.18|9.78|11.38|9.98|11.18|9.78|0
1657042500000|2022-07-05 17:35:00|11.19|9.79|11.04|9.64|11.19|9.79|11.01|9.61|0
1657042800000|2022-07-05 17:40:00|11.03|9.63|11.12|9.72|11.12|9.72|10.93|9.53|0
1657043100000|2022-07-05 17:45:00|11.1|9.7|11.19|9.79|11.4|10|11.1|9.7|0
1657043400000|2022-07-05 17:50:00|11.2|9.8|11.14|9.74|11.24|9.84|11.12|9.72|0
1657043700000|2022-07-05 17:55:00|11.16|9.76|11.12|9.72|11.24|9.84|11.1|9.7|0
1657044000000|2022-07-05 18:00:00|11.13|9.73|10.88|9.48|11.19|9.79|10.86|9.46|0
1657044300000|2022-07-05 18:05:00|10.89|9.49|11.04|9.64|11.08|9.68|10.89|9.49|0
1657044600000|2022-07-05 18:10:00|11.02|9.62|10.95|9.55|11.04|9.64|10.89|9.49|0
1657044900000|2022-07-05 18:15:00|10.94|9.54|10.87|9.47|11.13|9.73|10.87|9.47|0
1657045200000|2022-07-05 18:20:00|10.88|9.48|10.78|9.38|10.97|9.57|10.78|9.38|0
1657045500000|2022-07-05 18:25:00|10.79|9.39|10.61|9.21|10.83|9.43|10.55|9.15|0
1657045800000|2022-07-05 18:30:00|10.59|9.19|10.4|9|10.59|9.19|10.4|9|0
1657046100000|2022-07-05 18:35:00|10.41|9.01|10.13|8.73|10.45|9.05|10.13|8.73|0
1657046400000|2022-07-05 18:40:00|10.12|8.72|10.26|8.86|10.29|8.89|10.11|8.71|0
1657046700000|2022-07-05 18:45:00|10.25|8.85|10.33|8.93|10.4|9|10.18|8.78|0
1657047000000|2022-07-05 18:50:00|10.34|8.94|10.28|8.88|10.37|8.97|10.26|8.86|0
1657047300000|2022-07-05 18:55:00|10.29|8.89|10.29|8.89|10.34|8.94|10.21|8.81|0
1657047600000|2022-07-05 19:00:00|10.28|8.88|10.33|8.93|10.49|9.09|10.24|8.84|0
1657047900000|2022-07-05 19:05:00|10.32|8.92|10.04|8.64|10.32|8.92|10.04|8.64|0
1657048200000|2022-07-05 19:10:00|10.05|8.65|10.15|8.75|11.12|9.72|9.94|8.54|0
1657048500000|2022-07-05 19:15:00|10.14|8.74|10.45|9.05|10.48|9.08|10.14|8.74|0
1657048800000|2022-07-05 19:20:00|10.43|9.03|10.08|8.68|10.43|9.03|10.07|8.67|0
1657049100000|2022-07-05 19:25:00|10.06|8.66|10|8.6|10.14|8.74|9.94|8.54|0
1657049400000|2022-07-05 19:30:00|10.02|8.62|9.92|8.52|10.14|8.74|9.92|8.52|0
1657049700000|2022-07-05 19:35:00|9.93|8.53|10.51|9.11|10.51|9.11|9.92|8.52|0
1657050000000|2022-07-05 19:40:00|10.46|9.06|10.44|9.04|10.51|9.11|10.4|9|0
1657050300000|2022-07-05 19:45:00|10.46|9.06|10.26|8.86|10.51|9.11|10.26|8.86|0
1657050600000|2022-07-05 19:50:00|10.25|8.85|10.34|8.94|10.55|9.15|10.25|8.85|0
1657050900000|2022-07-05 19:55:00|10.39|8.99|10.17|8.77|10.47|9.07|10.17|8.77|0
1657051200000|2022-07-05 20:00:00|10.9|9.5|10.61|9.21|10.9|9.5|10.51|9.11|0
1657051500000|2022-07-05 20:05:00|10.6|9.2|10.63|9.23|10.73|9.33|10.6|9.2|0
1657051800000|2022-07-05 20:10:00|10.64|9.24|10.7|9.3|10.7|9.3|10.62|9.22|0
1657052100000|2022-07-05 20:15:00|10.77|9.17|10.74|9.14|10.8|9.2|10.72|9.12|0
1657052400000|2022-07-05 20:20:00|10.72|9.12|10.7|9.1|10.74|9.14|10.69|9.09|0
1657052700000|2022-07-05 20:25:00|10.69|9.09|10.67|9.07|10.71|9.11|10.67|9.07|0
1657053000000|2022-07-05 20:30:00|10.68|9.08|10.67|9.07|10.69|9.09|10.65|9.05|0
1657053300000|2022-07-05 20:35:00|10.66|9.06|10.68|9.08|10.68|9.08|10.65|9.05|0
1657053600000|2022-07-05 20:40:00|10.67|9.07|10.68|9.08|10.69|9.09|10.65|9.05|0
1657053900000|2022-07-05 20:45:00|10.67|9.07|10.65|9.05|10.68|9.08|10.64|9.04|0
1657054200000|2022-07-05 20:50:00|10.66|9.06|10.66|9.06|10.67|9.07|10.64|9.04|0
1657054500000|2022-07-05 20:55:00|10.65|9.05|10.66|9.06|10.67|9.07|10.64|9.04|0
1657054800000|2022-07-05 21:00:00|10.65|9.05|10.65|9.05|10.66|9.06|10.65|9.05|0
1657055100000|2022-07-05 21:05:00|10.66|9.06|10.66|9.06|10.66|9.06|10.65|9.05|0
1657055400000|2022-07-05 21:10:00|10.65|9.05|10.65|9.05|10.66|9.06|10.65|9.05|0
1657055700000|2022-07-05 21:15:00|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1657056000000|2022-07-05 21:20:00|10.66|9.06|10.65|9.05|10.66|9.06|10.65|9.05|0
1657056300000|2022-07-05 21:25:00|10.66|9.06|10.66|9.06|10.66|9.06|10.65|9.05|0
1657056900000|2022-07-05 21:35:00|10.65|9.05|10.64|9.04|10.65|9.05|10.63|9.03|0
1657057200000|2022-07-05 21:40:00|10.65|9.05|10.66|9.06|10.66|9.06|10.64|9.04|0
1657057500000|2022-07-05 21:45:00|10.65|9.05|10.66|9.06|10.67|9.07|10.65|9.05|0
1657057800000|2022-07-05 21:50:00|10.67|9.07|10.65|9.05|10.67|9.07|10.65|9.05|0
1657058100000|2022-07-05 21:55:00|10.64|9.04|10.63|9.03|10.65|9.05|10.63|9.03|0
1657058400000|2022-07-05 22:00:00|10.5|8.9|10.53|8.93|10.61|9.01|10.49|8.89|0
1657058700000|2022-07-05 22:05:00|10.5|8.9|10.59|8.99|10.59|8.99|10.49|8.89|0
1657059000000|2022-07-05 22:10:00|10.58|8.98|10.48|8.88|10.61|9.01|10.48|8.88|0
1657059300000|2022-07-05 22:15:00|10.47|8.87|10.42|8.82|10.48|8.88|10.39|8.79|0
1657059600000|2022-07-05 22:20:00|10.41|8.81|10.52|8.92|10.53|8.93|10.41|8.81|0
1657059900000|2022-07-05 22:25:00|10.53|8.93|10.56|8.96|10.58|8.98|10.49|8.89|0
1657060200000|2022-07-05 22:30:00|10.57|8.97|10.55|8.95|10.57|8.97|10.5|8.9|0
1657060500000|2022-07-05 22:35:00|10.56|8.96|10.53|8.93|10.57|8.97|10.52|8.92|0
1657060800000|2022-07-05 22:40:00|10.54|8.94|10.6|9|10.65|9.05|10.54|8.94|0
1657061100000|2022-07-05 22:45:00|10.61|9.01|10.6|9|10.65|9.05|10.59|8.99|0
1657061400000|2022-07-05 22:50:00|10.59|8.99|10.65|9.05|10.65|9.05|10.58|8.98|0
1657061700000|2022-07-05 22:55:00|10.64|9.04|10.61|9.01|10.65|9.05|10.6|9|0
1657062000000|2022-07-05 23:00:00|10.6|9|10.56|8.96|10.62|9.02|10.56|8.96|0
1657062300000|2022-07-05 23:05:00|10.55|8.95|10.57|8.97|10.58|8.98|10.53|8.93|0
1657062600000|2022-07-05 23:10:00|10.58|8.98|10.61|9.01|10.61|9.01|10.57|8.97|0
1657062900000|2022-07-05 23:15:00|10.6|9|10.63|9.03|10.64|9.04|10.6|9|0
1657063200000|2022-07-05 23:20:00|10.64|9.04|10.63|9.03|10.64|9.04|10.61|9.01|0
1657063500000|2022-07-05 23:25:00|10.64|9.04|10.71|9.11|10.72|9.12|10.63|9.03|0
1657063800000|2022-07-05 23:30:00|10.72|9.12|10.82|9.22|10.83|9.23|10.71|9.11|0
1657064100000|2022-07-05 23:35:00|10.81|9.21|10.8|9.2|10.85|9.25|10.79|9.19|0
1657064400000|2022-07-05 23:40:00|10.81|9.21|10.83|9.23|10.84|9.24|10.76|9.16|0
1657064700000|2022-07-05 23:45:00|10.85|9.25|10.84|9.24|10.86|9.26|10.8|9.2|0
1657065000000|2022-07-05 23:50:00|10.83|9.23|10.91|9.31|10.93|9.33|10.82|9.22|0
1657065300000|2022-07-05 23:55:00|10.92|9.32|10.88|9.28|10.95|9.35|10.88|9.28|0
1657065600000|2022-07-06 00:00:00|10.85|9.25|10.77|9.17|10.85|9.25|10.67|9.07|0
1657065900000|2022-07-06 00:05:00|10.75|9.15|10.7|9.1|10.76|9.16|10.66|9.06|0
1657066200000|2022-07-06 00:10:00|10.68|9.08|10.68|9.08|10.75|9.15|10.66|9.06|0
1657066500000|2022-07-06 00:15:00|10.7|9.1|10.6|9|10.7|9.1|10.57|8.97|0
1657066800000|2022-07-06 00:20:00|10.61|9.01|10.73|9.13|10.75|9.15|10.61|9.01|0
1657067100000|2022-07-06 00:25:00|10.74|9.14|10.68|9.08|10.76|9.16|10.65|9.05|0
1657067400000|2022-07-06 00:30:00|10.67|9.07|10.63|9.03|10.7|9.1|10.63|9.03|0
1657067700000|2022-07-06 00:35:00|10.64|9.04|10.68|9.08|10.71|9.11|10.59|8.99|0
1657068000000|2022-07-06 00:40:00|10.67|9.07|10.36|8.76|10.7|9.1|10.36|8.76|0
1657068300000|2022-07-06 00:45:00|10.34|8.74|10.3|8.7|10.4|8.8|10.25|8.65|0
1657068600000|2022-07-06 00:50:00|10.29|8.69|10.33|8.73|10.34|8.74|10.25|8.65|0
1657068900000|2022-07-06 00:55:00|10.31|8.71|10.31|8.71|10.33|8.73|10.25|8.65|0
1657069200000|2022-07-06 01:00:00|10.32|8.72|10.3|8.7|10.34|8.74|10.3|8.7|0
1657069500000|2022-07-06 01:05:00|10.29|8.69|10.14|8.54|10.29|8.69|10.12|8.52|0
1657069800000|2022-07-06 01:10:00|10.13|8.53|10.2|8.6|10.22|8.62|10.12|8.52|0
1657070100000|2022-07-06 01:15:00|10.21|8.61|10.28|8.68|10.32|8.72|10.21|8.61|0
1657070400000|2022-07-06 01:20:00|10.29|8.69|10.82|9.22|10.82|9.22|10.22|8.62|0
1657070700000|2022-07-06 01:25:00|10.83|9.23|10.93|9.33|10.97|9.37|10.81|9.21|0
1657071000000|2022-07-06 01:30:00|10.95|9.35|10.99|9.39|11.01|9.41|10.91|9.31|0
1657071300000|2022-07-06 01:35:00|10.97|9.37|11.16|9.56|11.16|9.56|10.95|9.35|0
1657071600000|2022-07-06 01:40:00|11.18|9.58|11.29|9.69|11.35|9.75|11.15|9.55|0
1657071900000|2022-07-06 01:45:00|11.32|9.72|11.24|9.64|11.34|9.74|11.22|9.62|0
1657072200000|2022-07-06 01:50:00|11.22|9.62|11.16|9.56|11.25|9.65|11.14|9.54|0
1657072500000|2022-07-06 01:55:00|11.17|9.57|11.21|9.61|11.21|9.61|11.13|9.53|0
1657072800000|2022-07-06 02:00:00|11.18|9.58|11.11|9.51|11.2|9.6|11.06|9.46|0
1657073100000|2022-07-06 02:05:00|11.1|9.5|11.1|9.5|11.19|9.59|11.1|9.5|0
1657073400000|2022-07-06 02:10:00|11.12|9.52|10.93|9.33|11.15|9.55|10.51|8.91|0
1657073700000|2022-07-06 02:15:00|10.92|9.32|11.01|9.41|11.03|9.43|10.9|9.3|0
1657074000000|2022-07-06 02:20:00|11|9.4|11.04|9.44|11.08|9.48|10.95|9.35|0
1657074300000|2022-07-06 02:25:00|11.03|9.43|10.96|9.36|11.05|9.45|10.94|9.34|0
1657074600000|2022-07-06 02:30:00|10.97|9.37|11|9.4|11|9.4|10.89|9.29|0
1657074900000|2022-07-06 02:35:00|10.99|9.39|11|9.4|11.02|9.42|10.95|9.35|0
1657075200000|2022-07-06 02:40:00|11.01|9.41|11.06|9.46|11.08|9.48|11|9.4|0
1657075500000|2022-07-06 02:45:00|11.07|9.47|11.18|9.58|11.19|9.59|11.04|9.44|0
1657075800000|2022-07-06 02:50:00|11.19|9.59|11.18|9.58|11.21|9.61|11.15|9.55|0
1657076100000|2022-07-06 02:55:00|11.17|9.57|11.09|9.49|11.18|9.58|11.05|9.45|0
1657076400000|2022-07-06 03:00:00|11.08|9.48|11.05|9.45|11.13|9.53|11.05|9.45|0
1657076700000|2022-07-06 03:05:00|11.04|9.44|11.03|9.43|11.08|9.48|11.01|9.41|0
1657077000000|2022-07-06 03:10:00|11.04|9.44|11.07|9.47|11.14|9.54|11.03|9.43|0
1657077300000|2022-07-06 03:15:00|11.08|9.48|10.99|9.39|11.08|9.48|10.96|9.36|0
1657077600000|2022-07-06 03:20:00|11.01|9.41|11.08|9.48|11.12|9.52|11.01|9.41|0
1657077900000|2022-07-06 03:25:00|11.07|9.47|11.05|9.45|11.15|9.55|11.05|9.45|0
1657078200000|2022-07-06 03:30:00|11.06|9.46|11|9.4|11.08|9.48|10.97|9.37|0
1657078500000|2022-07-06 03:35:00|11.01|9.41|10.94|9.34|11.02|9.42|10.9|9.3|0
1657078800000|2022-07-06 03:40:00|10.95|9.35|10.87|9.27|10.97|9.37|10.83|9.23|0
1657079100000|2022-07-06 03:45:00|10.86|9.26|10.83|9.23|10.87|9.27|10.83|9.23|0
1657079400000|2022-07-06 03:50:00|10.82|9.22|10.81|9.21|10.83|9.23|10.77|9.17|0
1657079700000|2022-07-06 03:55:00|10.82|9.22|10.73|9.13|10.84|9.24|10.72|9.12|0
1657080000000|2022-07-06 04:00:00|10.75|9.15|10.82|9.22|10.89|9.29|10.74|9.14|0
1657080300000|2022-07-06 04:05:00|10.83|9.23|10.8|9.2|10.84|9.24|10.8|9.2|0
1657080600000|2022-07-06 04:10:00|10.79|9.19|10.85|9.25|10.87|9.27|10.78|9.18|0
1657080900000|2022-07-06 04:15:00|10.84|9.24|10.85|9.25|10.88|9.28|10.83|9.23|0
1657081200000|2022-07-06 04:20:00|10.84|9.24|10.79|9.19|10.85|9.25|10.74|9.14|0
1657081500000|2022-07-06 04:25:00|10.78|9.18|10.86|9.26|10.86|9.26|10.77|9.17|0
1657081800000|2022-07-06 04:30:00|10.87|9.27|10.92|9.32|11.01|9.41|10.86|9.26|0
1657082100000|2022-07-06 04:35:00|10.94|9.34|10.89|9.29|10.94|9.34|10.88|9.28|0
1657082400000|2022-07-06 04:40:00|10.88|9.28|10.91|9.31|10.91|9.31|10.88|9.28|0
1657082700000|2022-07-06 04:45:00|10.9|9.3|10.95|9.35|10.97|9.37|10.89|9.29|0
1657083000000|2022-07-06 04:50:00|10.96|9.36|10.99|9.39|11|9.4|10.95|9.35|0
1657083300000|2022-07-06 04:55:00|10.98|9.38|10.95|9.35|11|9.4|10.94|9.34|0
1657083600000|2022-07-06 05:00:00|10.94|9.34|11.05|9.45|11.05|9.45|10.93|9.33|0
1657083900000|2022-07-06 05:05:00|11.06|9.46|11.02|9.42|11.1|9.5|10.98|9.38|0
1657084200000|2022-07-06 05:10:00|11.01|9.41|10.93|9.33|11.03|9.43|10.92|9.32|0
1657084500000|2022-07-06 05:15:00|10.94|9.34|10.93|9.33|11|9.4|10.92|9.32|0
1657084800000|2022-07-06 05:20:00|10.92|9.32|11|9.4|11.01|9.41|10.9|9.3|0
1657085100000|2022-07-06 05:25:00|11.01|9.41|11.03|9.43|11.06|9.46|10.97|9.37|0
1657085400000|2022-07-06 05:30:00|11.01|9.41|11.09|9.49|11.1|9.5|11.01|9.41|0
1657085700000|2022-07-06 05:35:00|11.08|9.48|11.02|9.42|11.13|9.53|10.99|9.39|0
1657086000000|2022-07-06 05:40:00|11|9.4|10.97|9.37|11.02|9.42|10.94|9.34|0
1657086300000|2022-07-06 05:45:00|10.95|9.35|10.9|9.3|10.96|9.36|10.83|9.23|0
1657086600000|2022-07-06 05:50:00|10.89|9.29|11.02|9.42|11.02|9.42|10.87|9.27|0
1657086900000|2022-07-06 05:55:00|11.01|9.41|11.16|9.56|11.16|9.56|11.01|9.41|0
1657087200000|2022-07-06 06:00:00|11.15|9.55|11.33|9.73|11.33|9.73|11.15|9.55|0
1657087500000|2022-07-06 06:05:00|11.34|9.74|11.42|9.82|11.44|9.84|11.33|9.73|0
1657087800000|2022-07-06 06:10:00|11.41|9.81|11.31|9.71|11.47|9.87|11.28|9.68|0
1657088100000|2022-07-06 06:15:00|11.32|9.72|11.26|9.66|11.33|9.73|11.21|9.61|0
1657088400000|2022-07-06 06:20:00|11.24|9.64|11.23|9.63|11.28|9.68|11.15|9.55|0
1657088700000|2022-07-06 06:25:00|11.24|9.64|11.19|9.59|11.28|9.68|11.16|9.56|0
1657089000000|2022-07-06 06:30:00|11.18|9.58|11.23|9.63|11.23|9.63|11.11|9.51|0
1657089300000|2022-07-06 06:35:00|11.24|9.64|11.26|9.66|11.26|9.66|11.19|9.59|0
1657089600000|2022-07-06 06:40:00|11.24|9.64|11.11|9.51|11.26|9.66|11.11|9.51|0
1657089900000|2022-07-06 06:45:00|11.1|9.5|11.08|9.48|11.19|9.59|11.08|9.48|0
1657090200000|2022-07-06 06:50:00|11.09|9.49|11.09|9.49|11.17|9.57|11.08|9.48|0
1657090500000|2022-07-06 06:55:00|11.08|9.48|10.87|9.27|11.09|9.49|10.87|9.27|0
1657090800000|2022-07-06 07:00:00|10.88|9.28|10.66|9.06|10.88|9.28|10.48|8.88|0
1657091100000|2022-07-06 07:05:00|10.56|9.16|10.66|9.26|10.68|9.28|10.43|9.03|0
1657091400000|2022-07-06 07:10:00|10.64|9.24|10.7|9.3|10.73|9.33|10.56|9.16|0
1657091700000|2022-07-06 07:15:00|10.68|9.28|10.58|9.18|10.7|9.3|10.58|9.18|0
1657092000000|2022-07-06 07:20:00|10.56|9.16|10.37|8.97|10.57|9.17|10.16|8.76|0
1657092300000|2022-07-06 07:25:00|10.39|8.99|10.31|8.91|10.39|8.99|10.21|8.81|0
1657092600000|2022-07-06 07:30:00|10.29|8.89|10.3|8.9|10.32|8.92|10.21|8.81|0
1657092900000|2022-07-06 07:35:00|10.29|8.89|10.28|8.88|10.36|8.96|10.2|8.8|0
1657093200000|2022-07-06 07:40:00|10.29|8.89|10.23|8.83|10.29|8.89|10.2|8.8|0
1657093500000|2022-07-06 07:45:00|10.22|8.82|10.34|8.94|10.39|8.99|10.22|8.82|0
1657093800000|2022-07-06 07:50:00|10.32|8.92|10.37|8.97|10.41|9.01|10.25|8.85|0
1657094100000|2022-07-06 07:55:00|10.38|8.98|10.42|9.02|10.45|9.05|10.34|8.94|0
1657094400000|2022-07-06 08:00:00|10.43|9.03|10.65|9.25|10.66|9.26|10.37|8.97|0
1657094700000|2022-07-06 08:05:00|10.69|9.29|10.46|9.06|10.69|9.29|10.42|9.02|0
1657095000000|2022-07-06 08:10:00|10.45|9.05|10.41|9.01|10.47|9.07|10.35|8.95|0
1657095300000|2022-07-06 08:15:00|10.39|8.99|10.59|9.19|10.6|9.2|10.39|8.99|0
1657095600000|2022-07-06 08:20:00|10.58|9.18|10.57|9.17|10.62|9.22|10.53|9.13|0
1657095900000|2022-07-06 08:25:00|10.59|9.19|10.74|9.34|10.74|9.34|10.56|9.16|0
1657096200000|2022-07-06 08:30:00|10.75|9.35|10.85|9.45|10.87|9.47|10.75|9.35|0
1657096500000|2022-07-06 08:35:00|10.84|9.44|10.82|9.42|10.88|9.48|10.76|9.36|0
1657096800000|2022-07-06 08:40:00|10.83|9.43|10.97|9.57|11.01|9.61|10.83|9.43|0
1657097100000|2022-07-06 08:45:00|10.96|9.56|10.99|9.59|11|9.6|10.91|9.51|0
1657097400000|2022-07-06 08:50:00|10.98|9.58|10.69|9.29|11|9.6|10.57|9.17|0
1657097700000|2022-07-06 08:55:00|10.68|9.28|10.8|9.4|10.8|9.4|10.65|9.25|0
1657098000000|2022-07-06 09:00:00|10.79|9.39|10.91|9.51|10.91|9.51|10.75|9.35|0
1657098300000|2022-07-06 09:05:00|10.9|9.5|10.78|9.38|10.94|9.54|10.78|9.38|0
1657098600000|2022-07-06 09:10:00|10.76|9.36|10.86|9.46|10.89|9.49|10.74|9.34|0
1657098900000|2022-07-06 09:15:00|10.85|9.45|10.75|9.35|10.92|9.52|10.72|9.32|0
1657099200000|2022-07-06 09:20:00|10.74|9.34|10.62|9.22|10.75|9.35|10.62|9.22|0
1657099500000|2022-07-06 09:25:00|10.61|9.21|10.53|9.13|10.63|9.23|10.52|9.12|0
1657099800000|2022-07-06 09:30:00|10.52|9.12|10.61|9.21|10.62|9.22|10.51|9.11|0
1657100100000|2022-07-06 09:35:00|10.6|9.2|10.69|9.29|10.71|9.31|10.59|9.19|0
1657100400000|2022-07-06 09:40:00|10.68|9.28|10.54|9.14|10.69|9.29|10.52|9.12|0
1657100700000|2022-07-06 09:45:00|10.55|9.15|10.54|9.14|10.61|9.21|10.5|9.1|0
1657101000000|2022-07-06 09:50:00|10.53|9.13|10.42|9.02|10.58|9.18|10.39|8.99|0
1657101300000|2022-07-06 09:55:00|10.4|9|10.43|9.03|10.47|9.07|10.38|8.98|0
1657101600000|2022-07-06 10:00:00|10.42|9.02|10.43|9.03|10.44|9.04|10.36|8.96|0
1657101900000|2022-07-06 10:05:00|10.41|9.01|10.4|9|10.42|9.02|10.32|8.92|0
1657102200000|2022-07-06 10:10:00|10.39|8.99|10.42|9.02|10.46|9.06|10.39|8.99|0
1657102500000|2022-07-06 10:15:00|10.41|9.01|10.43|9.03|10.44|9.04|10.38|8.98|0
1657102800000|2022-07-06 10:20:00|10.42|9.02|10.3|8.9|10.44|9.04|10.29|8.89|0
1657103100000|2022-07-06 10:25:00|10.29|8.89|10.31|8.91|10.36|8.96|10.28|8.88|0
1657103400000|2022-07-06 10:30:00|10.29|8.89|10.28|8.88|10.31|8.91|10.25|8.85|0
1657103700000|2022-07-06 10:35:00|10.27|8.87|10.32|8.92|10.35|8.95|10.26|8.86|0
1657104000000|2022-07-06 10:40:00|10.35|8.95|10.48|9.08|10.5|9.1|10.35|8.95|0
1657104300000|2022-07-06 10:45:00|10.47|9.07|10.51|9.11|10.55|9.15|10.46|9.06|0
1657104600000|2022-07-06 10:50:00|10.5|9.1|10.59|9.19|10.59|9.19|10.46|9.06|0
1657104900000|2022-07-06 10:55:00|10.58|9.18|10.49|9.09|10.6|9.2|10.49|9.09|0
1657105200000|2022-07-06 11:00:00|10.51|9.11|10.59|9.19|10.6|9.2|10.51|9.11|0
1657105500000|2022-07-06 11:05:00|10.58|9.18|10.61|9.21|10.65|9.25|10.57|9.17|0
1657105800000|2022-07-06 11:10:00|10.62|9.22|10.64|9.24|10.66|9.26|10.61|9.21|0
1657106100000|2022-07-06 11:15:00|10.63|9.23|10.57|9.17|10.66|9.26|10.55|9.15|0
1657106400000|2022-07-06 11:20:00|10.56|9.16|10.58|9.18|10.62|9.22|10.56|9.16|0
1657106700000|2022-07-06 11:25:00|10.59|9.19|10.64|9.24|10.66|9.26|10.53|9.13|0
1657107000000|2022-07-06 11:30:00|10.65|9.25|10.74|9.34|10.79|9.39|10.6|9.2|0
1657107300000|2022-07-06 11:35:00|10.73|9.33|10.73|9.33|10.76|9.36|10.71|9.31|0
1657107600000|2022-07-06 11:40:00|10.72|9.32|10.85|9.45|10.89|9.49|10.72|9.32|0
1657107900000|2022-07-06 11:45:00|10.86|9.46|10.96|9.56|10.97|9.57|10.86|9.46|0
1657108200000|2022-07-06 11:50:00|10.95|9.55|10.93|9.53|11.03|9.63|10.91|9.51|0
1657108500000|2022-07-06 11:55:00|10.94|9.54|10.88|9.48|10.96|9.56|10.88|9.48|0
1657108800000|2022-07-06 12:00:00|10.91|9.51|11.04|9.64|11.1|9.7|10.89|9.49|0
1657109100000|2022-07-06 12:05:00|11.06|9.66|11.05|9.65|11.09|9.69|10.85|9.45|0
1657109400000|2022-07-06 12:10:00|11.04|9.64|10.77|9.37|11.05|9.65|10.76|9.36|0
1657109700000|2022-07-06 12:15:00|10.76|9.36|10.71|9.31|10.79|9.39|10.67|9.27|0
1657110000000|2022-07-06 12:20:00|10.7|9.3|10.59|9.19|10.7|9.3|10.58|9.18|0
1657110300000|2022-07-06 12:25:00|10.58|9.18|10.65|9.25|10.68|9.28|10.58|9.18|0
1657110600000|2022-07-06 12:30:00|10.62|9.22|10.55|9.15|10.65|9.25|10.53|9.13|0
1657110900000|2022-07-06 12:35:00|10.56|9.16|10.44|9.04|10.56|9.16|10.43|9.03|0
1657111200000|2022-07-06 12:40:00|10.43|9.03|10.26|8.86|10.53|9.13|10.26|8.86|0
1657111500000|2022-07-06 12:45:00|10.27|8.87|10.14|8.74|10.29|8.89|10.14|8.74|0
1657111800000|2022-07-06 12:50:00|10.16|8.76|10.29|8.89|10.32|8.92|10.16|8.76|0
1657112100000|2022-07-06 12:55:00|10.3|8.9|10.32|8.92|10.38|8.98|10.28|8.88|0
1657112400000|2022-07-06 13:00:00|10.33|8.93|10.35|8.95|10.35|8.95|10.27|8.87|0
1657112700000|2022-07-06 13:05:00|10.34|8.94|10.28|8.88|10.36|8.96|10.27|8.87|0
1657113000000|2022-07-06 13:10:00|10.27|8.87|10.23|8.83|10.28|8.88|10.19|8.79|0
1657113300000|2022-07-06 13:15:00|10.22|8.82|10.31|8.91|10.34|8.94|10.22|8.82|0
1657113600000|2022-07-06 13:20:00|10.3|8.9|10.14|8.74|10.35|8.95|10.1|8.7|0
1657113900000|2022-07-06 13:25:00|10.13|8.73|10.17|8.77|10.26|8.86|10.09|8.69|0
1657114200000|2022-07-06 13:30:00|10.16|8.76|9.89|8.49|10.24|8.84|9.69|8.29|0
1657114500000|2022-07-06 13:35:00|9.86|8.46|10.62|9.22|10.64|9.24|9.86|8.46|0
1657114800000|2022-07-06 13:40:00|10.63|9.23|10.18|8.78|10.74|9.34|10.09|8.69|0
1657115100000|2022-07-06 13:45:00|10.17|8.77|10.48|9.08|10.55|9.15|10.14|8.74|0
1657115400000|2022-07-06 13:50:00|10.47|9.07|10.46|9.06|10.59|9.19|10.3|8.9|0
1657115700000|2022-07-06 13:55:00|10.43|9.03|10.19|8.79|10.56|9.16|10.09|8.69|0
1657116000000|2022-07-06 14:00:00|10.3|8.9|10.36|8.96|10.58|9.18|10.18|8.78|0
1657116300000|2022-07-06 14:05:00|10.4|9|9.85|8.45|10.4|9|9.77|8.37|0
1657116600000|2022-07-06 14:10:00|9.87|8.47|10.49|9.09|10.64|9.24|9.85|8.45|0
1657116900000|2022-07-06 14:15:00|10.45|9.05|10.46|9.06|10.6|9.2|10.35|8.95|0
1657117200000|2022-07-06 14:20:00|10.49|9.09|10.24|8.84|10.55|9.15|10.15|8.75|0
1657117500000|2022-07-06 14:25:00|10.28|8.88|10.19|8.79|10.36|8.96|10.08|8.68|0
1657117800000|2022-07-06 14:30:00|10.18|8.78|10.3|8.9|10.33|8.93|10.06|8.66|0
1657118100000|2022-07-06 14:35:00|10.27|8.87|10.33|8.93|10.41|9.01|10.23|8.83|0
1657118400000|2022-07-06 14:40:00|10.3|8.9|10.2|8.8|10.47|9.07|10.15|8.75|0
1657118700000|2022-07-06 14:45:00|10.18|8.78|10.48|9.08|10.48|9.08|10.13|8.73|0
1657119000000|2022-07-06 14:50:00|10.49|9.09|10.38|8.98|10.57|9.17|10.33|8.93|0
1657119300000|2022-07-06 14:55:00|10.37|8.97|10.33|8.93|10.51|9.11|10.27|8.87|0
1657119600000|2022-07-06 15:00:00|10.32|8.92|10.69|9.29|10.76|9.36|10.3|8.9|0
1657119900000|2022-07-06 15:05:00|10.71|9.31|10.51|9.11|10.71|9.31|10.4|9|0
1657120200000|2022-07-06 15:10:00|10.52|9.12|10.4|9|10.63|9.23|10.38|8.98|0
1657120500000|2022-07-06 15:15:00|10.41|9.01|10.38|8.98|10.52|9.12|10.26|8.86|0
1657120800000|2022-07-06 15:20:00|10.37|8.97|10.39|8.99|10.48|9.08|10.32|8.92|0
1657121100000|2022-07-06 15:25:00|10.38|8.98|10.63|9.23|10.63|9.23|10.38|8.98|0
1657121400000|2022-07-06 15:30:00|10.65|9.25|10.73|9.33|10.92|9.52|10.59|9.19|0
1657121700000|2022-07-06 15:35:00|10.74|9.34|10.69|9.29|10.77|9.37|10.65|9.25|0
1657122000000|2022-07-06 15:40:00|10.68|9.28|10.83|9.43|10.87|9.47|10.68|9.28|0
1657122300000|2022-07-06 15:45:00|10.86|9.46|10.58|9.18|10.93|9.53|10.51|9.11|0
1657122600000|2022-07-06 15:50:00|10.56|9.16|10.61|9.21|10.64|9.24|10.46|9.06|0
1657122900000|2022-07-06 15:55:00|10.57|9.17|10.44|9.04|10.63|9.23|10.41|9.01|0
1657123200000|2022-07-06 16:00:00|10.45|9.05|10.62|9.22|10.65|9.25|10.41|9.01|0
1657123500000|2022-07-06 16:05:00|10.59|9.19|10.63|9.23|10.69|9.29|10.44|9.04|0
1657123800000|2022-07-06 16:10:00|10.61|9.21|10.4|9|10.66|9.26|10.4|9|0
1657124100000|2022-07-06 16:15:00|10.41|9.01|10.48|9.08|10.51|9.11|10.38|8.98|0
1657124400000|2022-07-06 16:20:00|10.47|9.07|10.59|9.19|10.62|9.22|10.42|9.02|0
1657124700000|2022-07-06 16:25:00|10.6|9.2|10.46|9.06|10.6|9.2|10.45|9.05|0
1657125000000|2022-07-06 16:30:00|10.45|9.05|10.45|9.05|10.55|9.15|10.45|9.05|0
1657125300000|2022-07-06 16:35:00|10.44|9.04|10.46|9.06|10.55|9.15|10.35|8.95|0
1657125600000|2022-07-06 16:40:00|10.45|9.05|10.37|8.97|10.51|9.11|10.34|8.94|0
1657125900000|2022-07-06 16:45:00|10.38|8.98|10.44|9.04|10.45|9.05|10.36|8.96|0
1657126200000|2022-07-06 16:50:00|10.45|9.05|10.43|9.03|10.56|9.16|10.42|9.02|0
1657126500000|2022-07-06 16:55:00|10.45|9.05|10.38|8.98|10.47|9.07|10.34|8.94|0
1657126800000|2022-07-06 17:00:00|10.37|8.97|10.23|8.83|10.37|8.97|10.18|8.78|0
1657127100000|2022-07-06 17:05:00|10.21|8.81|10.08|8.68|10.22|8.82|10.03|8.63|0
1657127400000|2022-07-06 17:10:00|10.09|8.69|10.07|8.67|10.34|8.94|10.07|8.67|0
1657127700000|2022-07-06 17:15:00|10.06|8.66|10.07|8.67|10.15|8.75|10.03|8.63|0
1657128000000|2022-07-06 17:20:00|10.06|8.66|10.12|8.72|10.15|8.75|10.02|8.62|0
1657128300000|2022-07-06 17:25:00|10.11|8.71|10.18|8.78|10.23|8.83|10.08|8.68|0
1657128600000|2022-07-06 17:30:00|10.19|8.79|10.16|8.76|10.22|8.82|10.12|8.72|0
1657128900000|2022-07-06 17:35:00|10.15|8.75|10.1|8.7|10.18|8.78|10.08|8.68|0
1657129200000|2022-07-06 17:40:00|10.09|8.69|10.13|8.73|10.18|8.78|10.05|8.65|0
1657129500000|2022-07-06 17:45:00|10.12|8.72|10.06|8.66|10.13|8.73|10.03|8.63|0
1657129800000|2022-07-06 17:50:00|10.05|8.65|10.02|8.62|10.07|8.67|10.01|8.61|0
1657130100000|2022-07-06 17:55:00|10.01|8.61|10|8.6|10.06|8.66|9.94|8.54|0
1657130400000|2022-07-06 18:00:00|10.01|8.61|10.32|8.44|10.5|8.78|9.84|8.35|0
1657130700000|2022-07-06 18:05:00|10.27|8.4|10.24|8.38|10.32|8.44|9.79|8.01|0
1657131000000|2022-07-06 18:10:00|10.25|8.39|10.18|8.33|10.67|8.73|10.12|8.28|0
1657131300000|2022-07-06 18:15:00|10.19|8.34|10.46|8.56|10.53|8.61|10.19|8.34|0
1657131600000|2022-07-06 18:20:00|10.49|8.58|10.32|8.45|10.49|8.58|10.27|8.4|0
1657131900000|2022-07-06 18:25:00|10.34|8.46|9.8|8.01|10.55|8.63|9.8|8.01|0
1657132200000|2022-07-06 18:30:00|9.76|7.98|9.56|7.82|9.9|8.1|9.4|7.69|0
1657132500000|2022-07-06 18:35:00|9.53|7.8|9.53|7.8|9.76|7.98|9.4|7.69|0
1657132800000|2022-07-06 18:40:00|9.52|7.79|9.76|7.98|10.36|8.48|9.23|7.55|0
1657133100000|2022-07-06 18:45:00|9.73|7.96|9.95|8.14|9.97|8.16|9.65|7.9|0
1657133400000|2022-07-06 18:50:00|9.96|8.15|9.89|8.09|10.03|8.21|9.83|8.05|0
1657133700000|2022-07-06 18:55:00|9.93|8.13|9.78|8.01|9.97|8.16|9.78|8.01|0
1657134000000|2022-07-06 19:00:00|9.79|8|9.77|8|10.03|8.2|9.69|7.93|0
1657134300000|2022-07-06 19:05:00|9.76|7.98|9.64|7.89|9.83|8.04|9.64|7.89|0
1657134600000|2022-07-06 19:10:00|9.65|7.91|9.46|7.74|9.67|7.91|9.46|7.74|0
1657134900000|2022-07-06 19:15:00|9.47|7.75|9.46|7.74|9.59|7.85|9.4|7.69|0
1657135200000|2022-07-06 19:20:00|9.47|7.75|9.31|7.62|9.47|7.75|9.31|7.61|0
1657135500000|2022-07-06 19:25:00|9.33|7.61|9.32|7.63|9.41|7.7|9.3|7.61|0
1657135800000|2022-07-06 19:30:00|9.33|7.64|9.26|7.57|9.41|7.7|9.25|7.57|0
1657136100000|2022-07-06 19:35:00|9.76|7.99|9.42|7.71|9.76|7.99|9.16|7.49|0
1657136400000|2022-07-06 19:40:00|9.44|7.72|9.36|7.96|9.48|8.01|9.26|7.69|0
1657136700000|2022-07-06 19:45:00|9.37|7.97|9.48|8.08|9.52|8.12|9.12|7.72|0
1657137000000|2022-07-06 19:50:00|9.45|8.05|10.07|8.24|10.17|8.48|9.45|8.05|0
1657137300000|2022-07-06 19:55:00|10.09|8.25|9.75|7.98|10.13|8.29|9.55|7.81|0
1657137600000|2022-07-06 20:00:00|9.71|7.95|9.53|8.13|9.74|8.16|9.5|7.91|0
1657137900000|2022-07-06 20:05:00|9.52|8.12|9.45|8.05|9.52|8.12|9.41|8.01|0
1657138200000|2022-07-06 20:10:00|9.44|8.04|9.45|8.05|9.47|8.07|9.4|8|0
1657138500000|2022-07-06 20:15:00|9.56|7.96|9.53|7.93|9.57|7.97|9.53|7.93|0
1657138800000|2022-07-06 20:20:00|9.52|7.92|9.52|7.92|9.55|7.95|9.51|7.91|0
1657139100000|2022-07-06 20:25:00|9.51|7.91|9.52|7.92|9.53|7.93|9.51|7.91|0
1657139400000|2022-07-06 20:30:00|9.53|7.93|9.55|7.95|9.56|7.96|9.53|7.93|0
1657139700000|2022-07-06 20:35:00|9.54|7.94|9.55|7.95|9.55|7.95|9.5|7.9|0
1657140000000|2022-07-06 20:40:00|9.52|7.92|9.52|7.92|9.55|7.95|9.51|7.91|0
1657140300000|2022-07-06 20:45:00|9.53|7.93|9.68|8.08|9.69|8.09|9.52|7.92|0
1657140600000|2022-07-06 20:50:00|9.69|8.09|9.65|8.05|9.69|8.09|9.65|8.05|0
1657140900000|2022-07-06 20:55:00|9.64|8.04|9.62|8.02|9.64|8.04|9.62|8.02|0
1657141200000|2022-07-06 21:00:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1657141500000|2022-07-06 21:05:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1657141800000|2022-07-06 21:10:00|9.63|8.03|9.62|8.02|9.63|8.03|9.62|8.02|0
1657142100000|2022-07-06 21:15:00|9.61|8.01|9.61|8.01|9.61|8.01|9.6|8|0
1657142700000|2022-07-06 21:25:00|9.62|8.02|9.62|8.02|9.62|8.02|9.62|8.02|0
1657143300000|2022-07-06 21:35:00|9.61|8.01|9.61|8.01|9.61|8.01|9.61|8.01|0
1657143600000|2022-07-06 21:40:00|9.62|8.02|9.61|8.01|9.62|8.02|9.61|8.01|0
1657143900000|2022-07-06 21:45:00|9.6|8|9.61|8.01|9.61|8.01|9.6|8|0
1657144200000|2022-07-06 21:50:00|9.6|8|9.6|8|9.6|8|9.6|8|0
1657144500000|2022-07-06 21:55:00|9.61|8.01|9.62|8.02|9.62|8.02|9.59|7.99|0
1657144800000|2022-07-06 22:00:00|9.63|8.03|9.6|8|9.63|8.03|9.57|7.97|0
1657145100000|2022-07-06 22:05:00|9.59|7.99|9.59|7.99|9.59|7.99|9.57|7.97|0
1657145400000|2022-07-06 22:10:00|9.58|7.98|9.67|8.07|9.67|8.07|9.58|7.98|0
1657145700000|2022-07-06 22:15:00|9.66|8.06|9.65|8.05|9.68|8.08|9.64|8.04|0
1657146000000|2022-07-06 22:20:00|9.64|8.04|9.59|7.99|9.65|8.05|9.58|7.98|0
1657146300000|2022-07-06 22:25:00|9.6|8|9.63|8.03|9.64|8.04|9.59|7.99|0
1657146600000|2022-07-06 22:30:00|9.62|8.02|9.64|8.04|9.65|8.05|9.61|8.01|0
1657146900000|2022-07-06 22:35:00|9.65|8.05|9.68|8.08|9.71|8.11|9.65|8.05|0
1657147200000|2022-07-06 22:40:00|9.67|8.07|9.68|8.08|9.69|8.09|9.66|8.06|0
1657147500000|2022-07-06 22:45:00|9.67|8.07|9.67|8.07|9.67|8.07|9.65|8.05|0
1657147800000|2022-07-06 22:50:00|9.68|8.08|9.69|8.09|9.71|8.11|9.67|8.07|0
1657148100000|2022-07-06 22:55:00|9.68|8.08|9.69|8.09|9.71|8.11|9.68|8.08|0
1657148400000|2022-07-06 23:00:00|9.68|8.08|9.66|8.06|9.68|8.08|9.64|8.04|0
1657148700000|2022-07-06 23:05:00|9.65|8.05|9.66|8.06|9.67|8.07|9.63|8.03|0
1657149000000|2022-07-06 23:10:00|9.65|8.05|9.69|8.09|9.7|8.1|9.65|8.05|0
1657149300000|2022-07-06 23:15:00|9.7|8.1|9.71|8.11|9.72|8.12|9.69|8.09|0
1657149600000|2022-07-06 23:20:00|9.7|8.1|9.71|8.11|9.73|8.13|9.7|8.1|0
1657149900000|2022-07-06 23:25:00|9.7|8.1|9.7|8.1|9.71|8.11|9.69|8.09|0
1657150200000|2022-07-06 23:30:00|9.69|8.09|9.64|8.04|9.69|8.09|9.64|8.04|0
1657150500000|2022-07-06 23:35:00|9.65|8.05|9.67|8.07|9.7|8.1|9.64|8.04|0
1657150800000|2022-07-06 23:40:00|9.68|8.08|9.66|8.06|9.69|8.09|9.64|8.04|0
1657151100000|2022-07-06 23:45:00|9.67|8.07|9.58|7.98|9.67|8.07|9.55|7.95|0
1657151400000|2022-07-06 23:50:00|9.59|7.99|9.6|8|9.62|8.02|9.58|7.98|0
1657151700000|2022-07-06 23:55:00|9.61|8.01|9.63|8.03|9.63|8.03|9.6|8|0
1657152000000|2022-07-07 00:00:00|9.64|8.04|9.8|8.2|9.82|8.22|9.64|8.04|0
1657152300000|2022-07-07 00:05:00|9.84|8.24|9.88|8.28|9.91|8.31|9.82|8.22|0
1657152600000|2022-07-07 00:10:00|9.89|8.29|9.84|8.24|9.91|8.31|9.83|8.23|0
1657152900000|2022-07-07 00:15:00|9.85|8.25|9.84|8.24|9.94|8.34|9.82|8.22|0
1657153200000|2022-07-07 00:20:00|9.83|8.23|9.79|8.19|9.83|8.23|9.78|8.18|0
1657153500000|2022-07-07 00:25:00|9.78|8.18|9.81|8.21|9.83|8.23|9.77|8.17|0
1657153800000|2022-07-07 00:30:00|9.8|8.2|9.85|8.25|9.86|8.26|9.73|8.13|0
1657154100000|2022-07-07 00:35:00|9.84|8.24|9.73|8.13|9.84|8.24|9.73|8.13|0
1657154400000|2022-07-07 00:40:00|9.71|8.11|9.68|8.08|9.72|8.12|9.64|8.04|0
1657154700000|2022-07-07 00:45:00|9.69|8.09|9.75|8.15|9.75|8.15|9.66|8.06|0
1657155000000|2022-07-07 00:50:00|9.74|8.14|9.77|8.17|9.8|8.2|9.72|8.12|0
1657155300000|2022-07-07 00:55:00|9.78|8.18|9.78|8.18|9.8|8.2|9.74|8.14|0
1657155600000|2022-07-07 01:00:00|9.77|8.17|9.95|8.35|10.05|8.45|9.77|8.17|0
1657155900000|2022-07-07 01:05:00|9.94|8.34|9.93|8.33|9.96|8.36|9.91|8.31|0
1657156200000|2022-07-07 01:10:00|9.91|8.31|9.97|8.37|10.05|8.45|9.91|8.31|0
1657156500000|2022-07-07 01:15:00|9.99|8.39|10.03|8.43|10.03|8.43|9.97|8.37|0
1657156800000|2022-07-07 01:20:00|10.02|8.42|9.94|8.34|10.06|8.46|9.94|8.34|0
1657157100000|2022-07-07 01:25:00|9.93|8.33|9.95|8.35|9.96|8.36|9.87|8.27|0
1657157400000|2022-07-07 01:30:00|9.94|8.34|9.98|8.38|10.03|8.43|9.91|8.31|0
1657157700000|2022-07-07 01:35:00|9.99|8.39|10.04|8.44|10.04|8.44|9.95|8.35|0
1657158000000|2022-07-07 01:40:00|10.05|8.45|10.12|8.52|10.18|8.58|10.05|8.45|0
1657158300000|2022-07-07 01:45:00|10.11|8.51|10.06|8.46|10.14|8.54|10.06|8.46|0
1657158600000|2022-07-07 01:50:00|10.05|8.45|10|8.4|10.08|8.48|9.98|8.38|0
1657158900000|2022-07-07 01:55:00|10.01|8.41|9.99|8.39|10.04|8.44|9.98|8.38|0
1657159200000|2022-07-07 02:00:00|9.98|8.38|9.89|8.29|9.98|8.38|9.86|8.26|0
1657159500000|2022-07-07 02:05:00|9.9|8.3|9.9|8.3|9.92|8.32|9.84|8.24|0
1657159800000|2022-07-07 02:10:00|9.89|8.29|9.87|8.27|9.96|8.36|9.87|8.27|0
1657160100000|2022-07-07 02:15:00|9.86|8.26|9.8|8.2|9.87|8.27|9.74|8.14|0
1657160400000|2022-07-07 02:20:00|9.79|8.19|9.78|8.18|9.81|8.21|9.75|8.15|0
1657160700000|2022-07-07 02:25:00|9.79|8.19|9.85|8.25|9.86|8.26|9.79|8.19|0
1657161000000|2022-07-07 02:30:00|9.84|8.24|9.75|8.15|9.86|8.26|9.75|8.15|0
1657161300000|2022-07-07 02:35:00|9.74|8.14|9.73|8.13|9.79|8.19|9.7|8.1|0
1657161600000|2022-07-07 02:40:00|9.74|8.14|9.6|8|9.75|8.15|9.58|7.98|0
1657161900000|2022-07-07 02:45:00|9.58|7.98|9.57|7.97|9.61|8.01|9.56|7.96|0
1657162200000|2022-07-07 02:50:00|9.56|7.96|9.6|8|9.62|8.02|9.55|7.95|0
1657162500000|2022-07-07 02:55:00|9.59|7.99|9.53|7.93|9.62|8.02|9.52|7.92|0
1657162800000|2022-07-07 03:00:00|9.54|7.94|9.62|8.02|9.64|8.04|9.54|7.94|0
1657163100000|2022-07-07 03:05:00|9.61|8.01|9.6|8|9.63|8.03|9.59|7.99|0
1657163400000|2022-07-07 03:10:00|9.61|8.01|9.54|7.94|9.62|8.02|9.53|7.93|0
1657163700000|2022-07-07 03:15:00|9.55|7.95|9.5|7.9|9.58|7.98|9.5|7.9|0
1657164000000|2022-07-07 03:20:00|9.51|7.91|9.51|7.91|9.54|7.94|9.5|7.9|0
1657164300000|2022-07-07 03:25:00|9.5|7.9|9.55|7.95|9.57|7.97|9.49|7.89|0
1657164600000|2022-07-07 03:30:00|9.54|7.94|9.59|7.99|9.63|8.03|9.52|7.92|0
1657164900000|2022-07-07 03:35:00|9.58|7.98|9.56|7.96|9.6|8|9.56|7.96|0
1657165200000|2022-07-07 03:40:00|9.57|7.97|9.56|7.96|9.6|8|9.56|7.96|0
1657165500000|2022-07-07 03:45:00|9.55|7.95|9.61|8.01|9.62|8.02|9.5|7.9|0
1657165800000|2022-07-07 03:50:00|9.63|8.03|9.6|8|9.64|8.04|9.6|8|0
1657166100000|2022-07-07 03:55:00|9.61|8.01|9.64|8.04|9.65|8.05|9.6|8|0
1657166400000|2022-07-07 04:00:00|9.63|8.03|9.57|7.97|9.63|8.03|9.55|7.95|0
1657166700000|2022-07-07 04:05:00|9.56|7.96|9.59|7.99|9.6|8|9.54|7.94|0
1657167000000|2022-07-07 04:10:00|9.6|8|9.61|8.01|9.62|8.02|9.56|7.96|0
1657167300000|2022-07-07 04:15:00|9.6|8|9.61|8.01|9.62|8.02|9.56|7.96|0
1657167600000|2022-07-07 04:20:00|9.62|8.02|9.59|7.99|9.66|8.06|9.59|7.99|0
1657167900000|2022-07-07 04:25:00|9.6|8|9.6|8|9.61|8.01|9.59|7.99|0
1657168200000|2022-07-07 04:30:00|9.61|8.01|9.54|7.94|9.61|8.01|9.54|7.94|0
1657168500000|2022-07-07 04:35:00|9.53|7.93|9.53|7.93|9.56|7.96|9.52|7.92|0
1657168800000|2022-07-07 04:40:00|9.52|7.92|9.52|7.92|9.55|7.95|9.52|7.92|0
1657169100000|2022-07-07 04:45:00|9.53|7.93|9.5|7.9|9.53|7.93|9.48|7.88|0
1657169400000|2022-07-07 04:50:00|9.49|7.89|9.49|7.89|9.51|7.91|9.48|7.88|0
1657169700000|2022-07-07 04:55:00|9.47|7.87|9.48|7.88|9.49|7.89|9.47|7.87|0
1657170000000|2022-07-07 05:00:00|9.47|7.87|9.43|7.83|9.51|7.91|9.34|7.74|0
1657170300000|2022-07-07 05:05:00|9.44|7.84|9.32|7.72|9.45|7.85|9.31|7.71|0
1657170600000|2022-07-07 05:10:00|9.33|7.73|9.2|7.6|9.34|7.74|9.2|7.6|0
1657170900000|2022-07-07 05:15:00|9.19|7.59|9.24|7.64|9.24|7.64|9.15|7.55|0
1657171200000|2022-07-07 05:20:00|9.23|7.63|9.26|7.66|9.26|7.66|9.22|7.62|0
1657171500000|2022-07-07 05:25:00|9.25|7.65|9.27|7.67|9.29|7.69|9.24|7.64|0
1657171800000|2022-07-07 05:30:00|9.26|7.66|9.36|7.76|9.36|7.76|9.25|7.65|0
1657172100000|2022-07-07 05:35:00|9.37|7.77|9.37|7.77|9.4|7.8|9.32|7.72|0
1657172400000|2022-07-07 05:40:00|9.38|7.78|9.4|7.8|9.4|7.8|9.37|7.77|0
1657172700000|2022-07-07 05:45:00|9.38|7.78|9.34|7.74|9.38|7.78|9.31|7.71|0
1657173000000|2022-07-07 05:50:00|9.33|7.73|9.37|7.77|9.37|7.77|9.29|7.69|0
1657173300000|2022-07-07 05:55:00|9.36|7.76|9.34|7.74|9.37|7.77|9.33|7.73|0
1657173600000|2022-07-07 06:00:00|9.32|7.72|9.3|7.7|9.36|7.76|9.26|7.66|0
1657173900000|2022-07-07 06:05:00|9.29|7.69|9.27|7.67|9.35|7.75|9.27|7.67|0
1657174200000|2022-07-07 06:10:00|9.28|7.68|9.35|7.75|9.38|7.78|9.24|7.64|0
1657174500000|2022-07-07 06:15:00|9.34|7.74|9.32|7.72|9.35|7.75|9.27|7.67|0
1657174800000|2022-07-07 06:20:00|9.31|7.71|9.36|7.76|9.37|7.77|9.3|7.7|0
1657175100000|2022-07-07 06:25:00|9.35|7.75|9.36|7.76|9.4|7.8|9.33|7.73|0
1657175400000|2022-07-07 06:30:00|9.35|7.75|9.42|7.82|9.44|7.84|9.34|7.74|0
1657175700000|2022-07-07 06:35:00|9.41|7.81|9.44|7.84|9.47|7.87|9.41|7.81|0
1657176000000|2022-07-07 06:40:00|9.43|7.83|9.43|7.83|9.44|7.84|9.4|7.8|0
1657176300000|2022-07-07 06:45:00|9.42|7.82|9.4|7.8|9.43|7.83|9.38|7.78|0
1657176600000|2022-07-07 06:50:00|9.41|7.81|9.36|7.76|9.41|7.81|9.35|7.75|0
1657176900000|2022-07-07 06:55:00|9.37|7.77|9.39|7.79|9.4|7.8|9.33|7.73|0
1657177200000|2022-07-07 07:00:00|9.37|7.77|9.41|7.81|9.42|7.82|9.3|7.7|0
1657177500000|2022-07-07 07:05:00|9.3|7.9|9.21|7.81|9.31|7.91|9.2|7.8|0
1657177800000|2022-07-07 07:10:00|9.22|7.82|9.35|7.95|9.36|7.96|9.21|7.81|0
1657178100000|2022-07-07 07:15:00|9.34|7.94|9.34|7.94|9.41|8.01|9.33|7.93|0
1657178400000|2022-07-07 07:20:00|9.35|7.95|9.2|7.8|9.35|7.95|9.2|7.8|0
1657178700000|2022-07-07 07:25:00|9.22|7.82|9.36|7.96|9.47|8.07|9.21|7.81|0
1657179000000|2022-07-07 07:30:00|9.35|7.95|9.17|7.77|9.35|7.95|9.17|7.77|0
1657179300000|2022-07-07 07:35:00|9.18|7.78|9.22|7.82|9.23|7.83|9.17|7.77|0
1657179600000|2022-07-07 07:40:00|9.23|7.83|9.28|7.88|9.32|7.92|9.2|7.8|0
1657179900000|2022-07-07 07:45:00|9.29|7.89|9.27|7.87|9.31|7.91|9.24|7.84|0
1657180200000|2022-07-07 07:50:00|9.26|7.86|9.31|7.91|9.33|7.93|9.25|7.85|0
1657180500000|2022-07-07 07:55:00|9.29|7.89|9.26|7.86|9.3|7.9|9.24|7.84|0
1657180800000|2022-07-07 08:00:00|9.24|7.84|9.23|7.83|9.26|7.86|9.2|7.8|0
1657181100000|2022-07-07 08:05:00|9.24|7.84|9.13|7.73|9.25|7.85|9.12|7.72|0
1657181400000|2022-07-07 08:10:00|9.14|7.74|9.21|7.81|9.23|7.83|9.13|7.73|0
1657181700000|2022-07-07 08:15:00|9.22|7.82|9.22|7.82|9.23|7.83|9.19|7.79|0
1657182000000|2022-07-07 08:20:00|9.21|7.81|9.19|7.79|9.22|7.82|9.18|7.78|0
1657182300000|2022-07-07 08:25:00|9.18|7.78|9.18|7.78|9.21|7.81|9.18|7.78|0
1657182600000|2022-07-07 08:30:00|9.17|7.77|9.2|7.8|9.21|7.81|9.14|7.74|0
1657182900000|2022-07-07 08:35:00|9.18|7.78|9.28|7.88|9.32|7.92|9.16|7.76|0
1657183200000|2022-07-07 08:40:00|9.27|7.87|9.41|8.01|9.41|8.01|9.27|7.87|0
1657183500000|2022-07-07 08:45:00|9.42|8.02|9.43|8.03|9.43|8.03|9.37|7.97|0
1657183800000|2022-07-07 08:50:00|9.42|8.02|9.37|7.97|9.43|8.03|9.34|7.94|0
1657184100000|2022-07-07 08:55:00|9.38|7.98|9.21|7.81|9.49|8.09|9.09|7.69|0
1657184400000|2022-07-07 09:00:00|9.3|7.9|9.34|7.94|9.41|8.01|9.19|7.79|0
1657184700000|2022-07-07 09:05:00|9.35|7.95|9.3|7.9|9.43|8.03|9.28|7.88|0
1657185000000|2022-07-07 09:10:00|9.29|7.89|9.28|7.88|9.35|7.95|9.23|7.83|0
1657185300000|2022-07-07 09:15:00|9.27|7.87|9.19|7.79|9.29|7.89|9.17|7.77|0
1657185600000|2022-07-07 09:20:00|9.18|7.78|9.29|7.89|9.29|7.89|9.17|7.77|0
1657185900000|2022-07-07 09:25:00|9.28|7.88|9.32|7.92|9.34|7.94|9.24|7.84|0
1657186200000|2022-07-07 09:30:00|9.33|7.93|9.28|7.88|9.36|7.96|9.25|7.85|0
1657186500000|2022-07-07 09:35:00|9.27|7.87|9.28|7.88|9.32|7.92|9.22|7.82|0
1657186800000|2022-07-07 09:40:00|9.27|7.87|9.28|7.88|9.31|7.91|9.25|7.85|0
1657187100000|2022-07-07 09:45:00|9.29|7.89|9.34|7.94|9.37|7.97|9.27|7.87|0
1657187400000|2022-07-07 09:50:00|9.33|7.93|9.39|7.99|9.4|8|9.31|7.91|0
1657187700000|2022-07-07 09:55:00|9.38|7.98|9.42|8.02|9.42|8.02|9.36|7.96|0
1657188000000|2022-07-07 10:00:00|9.43|8.03|9.39|7.99|9.43|8.03|9.38|7.98|0
1657188300000|2022-07-07 10:05:00|9.4|8|9.37|7.97|9.41|8.01|9.31|7.91|0
1657188600000|2022-07-07 10:10:00|9.36|7.96|9.34|7.94|9.38|7.98|9.34|7.94|0
1657188900000|2022-07-07 10:15:00|9.33|7.93|9.44|8.04|9.45|8.05|9.31|7.91|0
1657189200000|2022-07-07 10:20:00|9.45|8.05|9.36|7.96|9.52|8.12|9.35|7.95|0
1657189500000|2022-07-07 10:25:00|9.35|7.95|9.32|7.92|9.39|7.99|9.3|7.9|0
1657189800000|2022-07-07 10:30:00|9.31|7.91|9.27|7.87|9.33|7.93|9.25|7.85|0
1657190100000|2022-07-07 10:35:00|9.26|7.86|9.25|7.85|9.32|7.92|9.25|7.85|0
1657190400000|2022-07-07 10:40:00|9.26|7.86|9.25|7.85|9.28|7.88|9.24|7.84|0
1657190700000|2022-07-07 10:45:00|9.24|7.84|9.24|7.84|9.25|7.85|9.21|7.81|0
1657191000000|2022-07-07 10:50:00|9.26|7.86|9.26|7.86|9.28|7.88|9.25|7.85|0
1657191300000|2022-07-07 10:55:00|9.25|7.85|9.21|7.81|9.32|7.92|9.2|7.8|0
1657191600000|2022-07-07 11:00:00|9.22|7.82|9.26|7.86|9.27|7.87|9.21|7.81|0
1657191900000|2022-07-07 11:05:00|9.27|7.87|9.29|7.89|9.3|7.9|9.25|7.85|0
1657192200000|2022-07-07 11:10:00|9.3|7.9|9.25|7.85|9.3|7.9|9.25|7.85|0
1657192500000|2022-07-07 11:15:00|9.26|7.86|9.27|7.87|9.3|7.9|9.24|7.84|0
1657192800000|2022-07-07 11:20:00|9.28|7.88|9.37|7.97|9.38|7.98|9.27|7.87|0
1657193100000|2022-07-07 11:25:00|9.36|7.96|9.36|7.96|9.36|7.96|9.29|7.89|0
1657193400000|2022-07-07 11:30:00|9.35|7.95|9.23|7.83|9.36|7.96|9.22|7.82|0
1657193700000|2022-07-07 11:35:00|9.22|7.82|9.23|7.83|9.25|7.85|9.2|7.8|0
1657194000000|2022-07-07 11:40:00|9.22|7.82|9.17|7.77|9.22|7.82|9.15|7.75|0
1657194300000|2022-07-07 11:45:00|9.15|7.75|9.18|7.78|9.22|7.82|9.15|7.75|0
1657194600000|2022-07-07 11:50:00|9.17|7.77|9.14|7.74|9.21|7.81|9.12|7.72|0
1657194900000|2022-07-07 11:55:00|9.13|7.73|9.06|7.66|9.13|7.73|9.04|7.64|0
1657195200000|2022-07-07 12:00:00|9.07|7.67|9.09|7.69|9.13|7.73|9.02|7.62|0
1657195500000|2022-07-07 12:05:00|9.08|7.68|9.08|7.68|9.11|7.71|9.06|7.66|0
1657195800000|2022-07-07 12:10:00|9.07|7.67|9.11|7.71|9.11|7.71|9.04|7.64|0
1657196100000|2022-07-07 12:15:00|9.12|7.72|9.22|7.82|9.22|7.82|9.08|7.68|0
1657196400000|2022-07-07 12:20:00|9.21|7.81|9.14|7.74|9.21|7.81|9.08|7.68|0
1657196700000|2022-07-07 12:25:00|9.15|7.75|9.15|7.75|9.17|7.77|9.1|7.7|0
1657197000000|2022-07-07 12:30:00|9.14|7.74|9.2|7.8|9.23|7.83|9.06|7.66|0
1657197300000|2022-07-07 12:35:00|9.21|7.81|9.15|7.75|9.23|7.83|9.12|7.72|0
1657197600000|2022-07-07 12:40:00|9.17|7.77|9.05|7.65|9.17|7.77|9.03|7.63|0
1657197900000|2022-07-07 12:45:00|9.04|7.64|9.05|7.65|9.25|7.85|8.98|7.58|0
1657198200000|2022-07-07 12:50:00|9.04|7.64|8.97|7.57|9.04|7.64|8.96|7.56|0
1657198500000|2022-07-07 12:55:00|8.98|7.58|9.05|7.65|9.05|7.65|8.96|7.56|0
1657198800000|2022-07-07 13:00:00|9.04|7.64|8.98|7.58|9.06|7.66|8.94|7.54|0
1657199100000|2022-07-07 13:05:00|8.99|7.59|9.03|7.63|9.06|7.66|8.96|7.56|0
1657199400000|2022-07-07 13:10:00|9.04|7.64|8.99|7.59|9.05|7.65|8.97|7.57|0
1657199700000|2022-07-07 13:15:00|9.01|7.61|9.05|7.65|9.08|7.68|8.99|7.59|0
1657200000000|2022-07-07 13:20:00|9.08|7.68|9.06|7.66|9.1|7.7|9.05|7.65|0
1657200300000|2022-07-07 13:25:00|9.05|7.65|8.99|7.59|9.05|7.65|8.96|7.56|0
1657200600000|2022-07-07 13:30:00|8.97|7.57|8.63|7.23|8.97|7.57|8.63|7.23|0
1657200900000|2022-07-07 13:35:00|8.62|7.22|8.98|7.58|8.99|7.59|8.54|7.14|0
1657201200000|2022-07-07 13:40:00|8.96|7.56|8.87|7.47|9.02|7.62|8.82|7.42|0
1657201500000|2022-07-07 13:45:00|8.88|7.48|8.77|7.37|8.93|7.53|8.75|7.35|0
1657201800000|2022-07-07 13:50:00|8.75|7.35|8.77|7.37|8.91|7.51|8.74|7.34|0
1657202100000|2022-07-07 13:55:00|8.78|7.38|8.79|7.39|8.86|7.46|8.77|7.37|0
1657202400000|2022-07-07 14:00:00|8.78|7.38|9.03|7.63|9.13|7.73|8.78|7.38|0
1657202700000|2022-07-07 14:05:00|9.04|7.64|9|7.6|9.14|7.74|8.98|7.58|0
1657203000000|2022-07-07 14:10:00|8.99|7.59|8.98|7.58|9.08|7.68|8.93|7.53|0
1657203300000|2022-07-07 14:15:00|8.97|7.57|9.08|7.68|9.12|7.72|8.91|7.51|0
1657203600000|2022-07-07 14:20:00|9.1|7.7|8.69|7.29|9.12|7.72|8.69|7.29|0
1657203900000|2022-07-07 14:25:00|8.7|7.3|8.59|7.19|8.7|7.3|8.59|7.19|0
1657204200000|2022-07-07 14:30:00|8.58|7.18|8.69|7.29|8.69|7.29|8.49|7.09|0
1657204500000|2022-07-07 14:35:00|8.68|7.28|8.52|7.12|8.7|7.3|8.37|6.97|0
1657204800000|2022-07-07 14:40:00|8.51|7.11|8.56|7.16|8.56|7.16|8.48|7.08|0
1657205100000|2022-07-07 14:45:00|8.58|7.18|8.42|7.02|8.62|7.22|8.42|7.02|0
1657205400000|2022-07-07 14:50:00|8.43|7.03|8.3|6.9|8.46|7.06|8.29|6.89|0
1657205700000|2022-07-07 14:55:00|8.29|6.89|8.52|7.12|8.54|7.14|8.29|6.89|0
1657206000000|2022-07-07 15:00:00|8.53|7.13|8.4|7|8.54|7.14|8.4|7|0
1657206300000|2022-07-07 15:05:00|8.39|6.99|8.42|7.02|8.42|7.02|8.35|6.95|0
1657206600000|2022-07-07 15:10:00|8.43|7.03|8.46|7.06|8.47|7.07|8.41|7.01|0
1657206900000|2022-07-07 15:15:00|8.47|7.07|8.46|7.06|8.47|7.07|8.39|6.99|0
1657207200000|2022-07-07 15:20:00|8.47|7.07|8.54|7.14|8.6|7.2|8.42|7.02|0
1657207500000|2022-07-07 15:25:00|8.53|7.13|8.55|7.15|8.57|7.17|8.44|7.04|0
1657207800000|2022-07-07 15:30:00|8.57|7.17|8.51|7.11|8.61|7.21|8.51|7.11|0
1657208100000|2022-07-07 15:35:00|8.53|7.13|8.53|7.13|8.56|7.16|8.47|7.07|0
1657208400000|2022-07-07 15:40:00|8.52|7.12|8.47|7.07|8.54|7.14|8.41|7.01|0
1657208700000|2022-07-07 15:45:00|8.46|7.06|8.4|7|8.48|7.08|8.39|6.99|0
1657209000000|2022-07-07 15:50:00|8.39|6.99|8.44|7.04|8.48|7.08|8.36|6.96|0
1657209300000|2022-07-07 15:55:00|8.45|7.05|8.37|6.97|8.48|7.08|8.37|6.97|0
1657209600000|2022-07-07 16:00:00|8.38|6.98|8.35|6.95|8.4|7|8.35|6.95|0
1657209900000|2022-07-07 16:05:00|8.34|6.94|8.37|6.97|8.41|7.01|8.32|6.92|0
1657210200000|2022-07-07 16:10:00|8.36|6.96|8.51|7.11|8.54|7.14|8.34|6.94|0
1657210500000|2022-07-07 16:15:00|8.5|7.1|8.45|7.05|8.53|7.13|8.44|7.04|0
1657210800000|2022-07-07 16:20:00|8.46|7.06|8.47|7.07|8.51|7.11|8.45|7.05|0
1657211100000|2022-07-07 16:25:00|8.46|7.06|8.45|7.05|8.49|7.09|8.42|7.02|0
1657211400000|2022-07-07 16:30:00|8.44|7.04|8.38|6.98|8.46|7.06|8.38|6.98|0
1657211700000|2022-07-07 16:35:00|8.37|6.97|8.42|7.02|8.43|7.03|8.35|6.95|0
1657212000000|2022-07-07 16:40:00|8.41|7.01|8.44|7.04|8.44|7.04|8.38|6.98|0
1657212300000|2022-07-07 16:45:00|8.43|7.03|8.47|7.07|8.48|7.08|8.38|6.98|0
1657212600000|2022-07-07 16:50:00|8.48|7.08|8.48|7.08|8.52|7.12|8.43|7.03|0
1657212900000|2022-07-07 16:55:00|8.49|7.09|8.43|7.03|8.52|7.12|8.43|7.03|0
1657213200000|2022-07-07 17:00:00|8.44|7.04|8.62|7.22|8.64|7.24|8.4|7|0
1657213500000|2022-07-07 17:05:00|8.64|7.24|8.62|7.22|8.68|7.28|8.58|7.18|0
1657213800000|2022-07-07 17:10:00|8.61|7.21|8.71|7.31|8.74|7.34|8.61|7.21|0
1657214100000|2022-07-07 17:15:00|8.7|7.3|8.67|7.27|8.73|7.33|8.67|7.27|0
1657214400000|2022-07-07 17:20:00|8.69|7.29|8.69|7.29|8.71|7.31|8.65|7.25|0
1657214700000|2022-07-07 17:25:00|8.68|7.28|8.72|7.32|8.74|7.34|8.68|7.28|0
1657215000000|2022-07-07 17:30:00|8.73|7.33|8.64|7.24|8.74|7.34|8.64|7.24|0
1657215300000|2022-07-07 17:35:00|8.63|7.23|8.61|7.21|8.65|7.25|8.6|7.2|0
1657215600000|2022-07-07 17:40:00|8.6|7.2|8.55|7.15|8.6|7.2|8.55|7.15|0
1657215900000|2022-07-07 17:45:00|8.54|7.14|8.54|7.14|8.56|7.16|8.5|7.1|0
1657216200000|2022-07-07 17:50:00|8.53|7.13|8.5|7.1|8.55|7.15|8.5|7.1|0
1657216500000|2022-07-07 17:55:00|8.49|7.09|8.59|7.19|8.61|7.21|8.45|7.05|0
1657216800000|2022-07-07 18:00:00|8.58|7.18|8.55|7.15|8.6|7.2|8.5|7.1|0
1657217100000|2022-07-07 18:05:00|8.56|7.16|8.53|7.13|8.57|7.17|8.5|7.1|0
1657217400000|2022-07-07 18:10:00|8.54|7.14|8.5|7.1|8.54|7.14|8.49|7.09|0
1657217700000|2022-07-07 18:15:00|8.51|7.11|8.5|7.1|8.54|7.14|8.5|7.1|0
1657218000000|2022-07-07 18:20:00|8.51|7.11|8.54|7.14|8.57|7.17|8.45|7.05|0
1657218300000|2022-07-07 18:25:00|8.53|7.13|8.51|7.11|8.55|7.15|8.51|7.11|0
1657218600000|2022-07-07 18:30:00|8.53|7.13|8.59|7.19|8.6|7.2|8.51|7.11|0
1657218900000|2022-07-07 18:35:00|8.63|7.23|8.56|7.16|8.67|7.27|8.56|7.16|0
1657219200000|2022-07-07 18:40:00|8.57|7.17|8.66|7.26|8.68|7.28|8.57|7.17|0
1657219500000|2022-07-07 18:45:00|8.65|7.25|8.58|7.18|8.66|7.26|8.58|7.18|0
1657219800000|2022-07-07 18:50:00|8.59|7.19|8.62|7.22|8.63|7.23|8.58|7.18|0
1657220100000|2022-07-07 18:55:00|8.61|7.21|8.53|7.13|8.62|7.22|8.52|7.12|0
1657220400000|2022-07-07 19:00:00|8.52|7.12|8.49|7.09|8.55|7.15|8.48|7.08|0
1657220700000|2022-07-07 19:05:00|8.47|7.07|8.45|7.05|8.5|7.1|8.42|7.02|0
1657221000000|2022-07-07 19:10:00|8.44|7.04|8.36|6.96|8.47|7.07|8.35|6.95|0
1657221300000|2022-07-07 19:15:00|8.35|6.95|8.33|6.93|8.36|6.96|8.3|6.9|0
1657221600000|2022-07-07 19:20:00|8.34|6.94|8.39|6.99|8.4|7|8.29|6.89|0
1657221900000|2022-07-07 19:25:00|8.4|7|8.48|7.08|8.48|7.08|8.37|6.97|0
1657222200000|2022-07-07 19:30:00|8.49|7.09|8.41|7.01|8.49|7.09|8.38|6.98|0
1657222500000|2022-07-07 19:35:00|8.4|7|8.55|7.15|8.57|7.17|8.36|6.96|0
1657222800000|2022-07-07 19:40:00|8.56|7.16|8.5|7.1|8.57|7.17|8.29|6.89|0
1657223100000|2022-07-07 19:45:00|8.51|7.11|8.45|7.05|8.55|7.15|8.42|7.02|0
1657223400000|2022-07-07 19:50:00|8.39|6.99|8.47|7.07|8.56|7.16|8.37|6.97|0
1657223700000|2022-07-07 19:55:00|8.49|7.09|8.43|7.03|8.51|7.11|8.38|6.98|0
1657224000000|2022-07-07 20:00:00|8.5|7.1|8.55|7.15|8.56|7.16|8.48|7.08|0
1657224300000|2022-07-07 20:05:00|8.56|7.16|8.55|7.15|8.56|7.16|8.52|7.12|0
1657224600000|2022-07-07 20:10:00|8.56|7.16|8.58|7.18|8.59|7.19|8.52|7.12|0
1657224900000|2022-07-07 20:15:00|8.68|7.08|8.71|7.11|8.73|7.13|8.68|7.08|0
1657225200000|2022-07-07 20:20:00|8.72|7.12|8.71|7.11|8.72|7.12|8.7|7.1|0
1657225500000|2022-07-07 20:25:00|8.7|7.1|8.79|7.19|8.8|7.2|8.68|7.08|0
1657225800000|2022-07-07 20:30:00|8.8|7.2|8.8|7.2|8.81|7.21|8.77|7.17|0
1657226100000|2022-07-07 20:35:00|8.81|7.21|8.8|7.2|8.81|7.21|8.78|7.18|0
1657226400000|2022-07-07 20:40:00|8.79|7.19|8.73|7.13|8.81|7.21|8.73|7.13|0
1657226700000|2022-07-07 20:45:00|8.72|7.12|8.76|7.16|8.76|7.16|8.71|7.11|0
1657227000000|2022-07-07 20:50:00|8.75|7.15|8.73|7.13|8.76|7.16|8.72|7.12|0
1657227300000|2022-07-07 20:55:00|8.72|7.12|8.73|7.13|8.74|7.14|8.72|7.12|0
1657227600000|2022-07-07 21:00:00|8.74|7.14|8.77|7.17|8.79|7.19|8.74|7.14|0
1657227900000|2022-07-07 21:05:00|8.78|7.18|8.77|7.17|8.78|7.18|8.77|7.17|0
1657228200000|2022-07-07 21:10:00|8.78|7.18|8.77|7.17|8.78|7.18|8.76|7.16|0
1657228500000|2022-07-07 21:15:00|8.76|7.16|8.76|7.16|8.77|7.17|8.76|7.16|0
1657228800000|2022-07-07 21:20:00|8.75|7.15|8.74|7.14|8.75|7.15|8.71|7.11|0
1657229100000|2022-07-07 21:25:00|8.72|7.12|8.73|7.13|8.73|7.13|8.72|7.12|0
1657229400000|2022-07-07 21:30:00|8.72|7.12|8.71|7.11|8.72|7.12|8.7|7.1|0
1657229700000|2022-07-07 21:35:00|8.7|7.1|8.7|7.1|8.71|7.11|8.7|7.1|0
1657230000000|2022-07-07 21:40:00|8.71|7.11|8.71|7.11|8.72|7.12|8.7|7.1|0
1657230300000|2022-07-07 21:45:00|8.7|7.1|8.71|7.11|8.71|7.11|8.7|7.1|0
1657230600000|2022-07-07 21:50:00|8.72|7.12|8.74|7.14|8.74|7.14|8.72|7.12|0
1657230900000|2022-07-07 21:55:00|8.73|7.13|8.77|7.17|8.77|7.17|8.72|7.12|0
1657231200000|2022-07-07 22:00:00|8.78|7.18|8.71|7.11|8.78|7.18|8.7|7.1|0
1657231500000|2022-07-07 22:05:00|8.72|7.12|8.69|7.09|8.72|7.12|8.68|7.08|0
1657231800000|2022-07-07 22:10:00|8.68|7.08|8.69|7.09|8.71|7.11|8.68|7.08|0
1657232100000|2022-07-07 22:15:00|8.68|7.08|8.71|7.11|8.71|7.11|8.68|7.08|0
1657232400000|2022-07-07 22:20:00|8.7|7.1|8.68|7.08|8.72|7.12|8.68|7.08|0
1657232700000|2022-07-07 22:25:00|8.69|7.09|8.7|7.1|8.7|7.1|8.68|7.08|0
1657233000000|2022-07-07 22:30:00|8.69|7.09|8.73|7.13|8.74|7.14|8.69|7.09|0
1657233300000|2022-07-07 22:35:00|8.74|7.14|8.77|7.17|8.77|7.17|8.72|7.12|0
1657233600000|2022-07-07 22:40:00|8.76|7.16|8.75|7.15|8.77|7.17|8.75|7.15|0
1657233900000|2022-07-07 22:45:00|8.76|7.16|8.74|7.14|8.77|7.17|8.72|7.12|0
1657234200000|2022-07-07 22:50:00|8.73|7.13|8.72|7.12|8.73|7.13|8.72|7.12|0
1657234500000|2022-07-07 22:55:00|8.73|7.13|8.69|7.09|8.73|7.13|8.68|7.08|0
1657234800000|2022-07-07 23:00:00|8.68|7.08|8.71|7.11|8.74|7.14|8.67|7.07|0
1657235100000|2022-07-07 23:05:00|8.72|7.12|8.79|7.19|8.81|7.21|8.72|7.12|0
1657235400000|2022-07-07 23:10:00|8.8|7.2|8.77|7.17|8.8|7.2|8.75|7.15|0
1657235700000|2022-07-07 23:15:00|8.76|7.16|8.77|7.17|8.77|7.17|8.73|7.13|0
1657236000000|2022-07-07 23:20:00|8.78|7.18|8.75|7.15|8.78|7.18|8.75|7.15|0
1657236300000|2022-07-07 23:25:00|8.74|7.14|8.74|7.14|8.76|7.16|8.74|7.14|0
1657236600000|2022-07-07 23:30:00|8.75|7.15|8.74|7.14|8.77|7.17|8.74|7.14|0
1657236900000|2022-07-07 23:35:00|8.73|7.13|8.73|7.13|8.73|7.13|8.71|7.11|0
1657237200000|2022-07-07 23:40:00|8.74|7.14|8.71|7.11|8.77|7.17|8.69|7.09|0
1657237500000|2022-07-07 23:45:00|8.73|7.13|8.72|7.12|8.77|7.17|8.71|7.11|0
1657237800000|2022-07-07 23:50:00|8.71|7.11|8.72|7.12|8.75|7.15|8.71|7.11|0
1657238100000|2022-07-07 23:55:00|8.73|7.13|8.76|7.16|8.76|7.16|8.72|7.12|0
1657238400000|2022-07-08 00:00:00|8.74|7.14|8.71|7.11|8.75|7.15|8.62|7.02|0
1657238700000|2022-07-08 00:05:00|8.72|7.12|8.81|7.21|8.83|7.23|8.72|7.12|0
1657239000000|2022-07-08 00:10:00|8.8|7.2|8.81|7.21|8.82|7.22|8.78|7.18|0
1657239300000|2022-07-08 00:15:00|8.82|7.22|8.74|7.14|8.83|7.23|8.74|7.14|0
1657239600000|2022-07-08 00:20:00|8.75|7.15|8.77|7.17|8.81|7.21|8.74|7.14|0
1657239900000|2022-07-08 00:25:00|8.78|7.18|8.76|7.16|8.79|7.19|8.75|7.15|0
1657240200000|2022-07-08 00:30:00|8.75|7.15|8.78|7.18|8.79|7.19|8.75|7.15|0
1657240500000|2022-07-08 00:35:00|8.77|7.17|8.71|7.11|8.78|7.18|8.71|7.11|0
1657240800000|2022-07-08 00:40:00|8.68|7.08|8.67|7.07|8.69|7.09|8.62|7.02|0
1657241100000|2022-07-08 00:45:00|8.68|7.08|8.67|7.07|8.69|7.09|8.66|7.06|0
1657241400000|2022-07-08 00:50:00|8.66|7.06|8.63|7.03|8.67|7.07|8.61|7.01|0
1657241700000|2022-07-08 00:55:00|8.64|7.04|8.61|7.01|8.64|7.04|8.58|6.98|0
1657242000000|2022-07-08 01:00:00|8.6|7|8.66|7.06|8.66|7.06|8.59|6.99|0
1657242300000|2022-07-08 01:05:00|8.67|7.07|8.66|7.06|8.67|7.07|8.64|7.04|0
1657242600000|2022-07-08 01:10:00|8.65|7.05|8.61|7.01|8.66|7.06|8.61|7.01|0
1657242900000|2022-07-08 01:15:00|8.59|6.99|8.6|7|8.62|7.02|8.54|6.94|0
1657243200000|2022-07-08 01:20:00|8.61|7.01|8.6|7|8.63|7.03|8.59|6.99|0
1657243500000|2022-07-08 01:25:00|8.61|7.01|8.57|6.97|8.61|7.01|8.56|6.96|0
1657243800000|2022-07-08 01:30:00|8.56|6.96|8.73|7.13|8.74|7.14|8.55|6.95|0
1657244100000|2022-07-08 01:35:00|8.74|7.14|8.75|7.15|8.77|7.17|8.73|7.13|0
1657244400000|2022-07-08 01:40:00|8.76|7.16|8.69|7.09|8.76|7.16|8.69|7.09|0
1657244700000|2022-07-08 01:45:00|8.7|7.1|8.75|7.15|8.77|7.17|8.69|7.09|0
1657245000000|2022-07-08 01:50:00|8.76|7.16|8.8|7.2|8.82|7.22|8.74|7.14|0
1657245300000|2022-07-08 01:55:00|8.81|7.21|8.79|7.19|8.83|7.23|8.78|7.18|0
1657245600000|2022-07-08 02:00:00|8.78|7.18|8.77|7.17|8.78|7.18|8.74|7.14|0
1657245900000|2022-07-08 02:05:00|8.78|7.18|8.81|7.21|8.82|7.22|8.77|7.17|0
1657246200000|2022-07-08 02:10:00|8.82|7.22|8.78|7.18|8.82|7.22|8.76|7.16|0
1657246500000|2022-07-08 02:15:00|8.77|7.17|8.76|7.16|8.79|7.19|8.75|7.15|0
1657246800000|2022-07-08 02:20:00|8.75|7.15|8.75|7.15|8.76|7.16|8.74|7.14|0
1657247100000|2022-07-08 02:25:00|8.74|7.14|8.71|7.11|8.78|7.18|8.71|7.11|0
1657247400000|2022-07-08 02:30:00|8.7|7.1|8.79|7.19|8.81|7.21|8.67|7.07|0
1657247700000|2022-07-08 02:35:00|8.8|7.2|8.75|7.15|8.81|7.21|8.74|7.14|0
1657248000000|2022-07-08 02:40:00|8.76|7.16|8.79|7.19|8.79|7.19|8.73|7.13|0
1657248300000|2022-07-08 02:45:00|8.8|7.2|8.9|7.3|8.93|7.33|8.8|7.2|0
1657248600000|2022-07-08 02:50:00|8.91|7.31|8.86|7.26|8.92|7.32|8.85|7.25|0
1657248900000|2022-07-08 02:55:00|8.87|7.27|9.01|7.41|9.04|7.44|8.86|7.26|0
1657249200000|2022-07-08 03:00:00|9|7.4|8.98|7.38|9.06|7.46|8.94|7.34|0
1657249500000|2022-07-08 03:05:00|8.99|7.39|8.95|7.35|9.01|7.41|8.93|7.33|0
1657249800000|2022-07-08 03:10:00|8.94|7.34|8.92|7.32|8.97|7.37|8.89|7.29|0
1657250100000|2022-07-08 03:15:00|8.93|7.33|8.93|7.33|8.95|7.35|8.9|7.3|0
1657250400000|2022-07-08 03:20:00|8.94|7.34|8.89|7.29|8.96|7.36|8.89|7.29|0
1657250700000|2022-07-08 03:25:00|8.88|7.28|8.93|7.33|8.96|7.36|8.87|7.27|0
1657251000000|2022-07-08 03:30:00|8.91|7.31|8.91|7.31|8.92|7.32|8.83|7.23|0
1657251300000|2022-07-08 03:35:00|8.89|7.29|8.92|7.32|8.92|7.32|8.87|7.27|0
1657251600000|2022-07-08 03:40:00|8.91|7.31|8.99|7.39|9|7.4|8.91|7.31|0
1657251900000|2022-07-08 03:45:00|8.98|7.38|8.95|7.35|9.04|7.44|8.93|7.33|0
1657252200000|2022-07-08 03:50:00|8.96|7.36|8.97|7.37|9.01|7.41|8.95|7.35|0
1657252500000|2022-07-08 03:55:00|8.98|7.38|9.03|7.43|9.04|7.44|8.98|7.38|0
1657252800000|2022-07-08 04:00:00|9.02|7.42|8.95|7.35|9.04|7.44|8.95|7.35|0
1657253100000|2022-07-08 04:05:00|8.94|7.34|8.95|7.35|9.01|7.41|8.93|7.33|0
1657253400000|2022-07-08 04:10:00|8.96|7.36|8.99|7.39|9.01|7.41|8.94|7.34|0
1657253700000|2022-07-08 04:15:00|9|7.4|9|7.4|9|7.4|8.96|7.36|0
1657254000000|2022-07-08 04:20:00|8.99|7.39|8.98|7.38|9|7.4|8.98|7.38|0
1657254300000|2022-07-08 04:25:00|8.99|7.39|8.98|7.38|9.01|7.41|8.97|7.37|0
1657254600000|2022-07-08 04:30:00|8.96|7.36|8.96|7.36|8.97|7.37|8.91|7.31|0
1657254900000|2022-07-08 04:35:00|8.95|7.35|8.96|7.36|8.99|7.39|8.94|7.34|0
1657255200000|2022-07-08 04:40:00|8.97|7.37|8.96|7.36|8.99|7.39|8.94|7.34|0
1657255500000|2022-07-08 04:45:00|8.97|7.37|8.96|7.36|8.99|7.39|8.96|7.36|0
1657255800000|2022-07-08 04:50:00|8.97|7.37|8.95|7.35|8.98|7.38|8.95|7.35|0
1657256100000|2022-07-08 04:55:00|8.94|7.34|8.89|7.29|8.94|7.34|8.87|7.27|0
1657256400000|2022-07-08 05:00:00|8.88|7.28|8.94|7.34|8.94|7.34|8.87|7.27|0
1657256700000|2022-07-08 05:05:00|8.93|7.33|8.93|7.33|8.96|7.36|8.91|7.31|0
1657257000000|2022-07-08 05:10:00|8.92|7.32|8.95|7.35|8.96|7.36|8.9|7.3|0
1657257300000|2022-07-08 05:15:00|8.96|7.36|8.93|7.33|8.96|7.36|8.9|7.3|0
1657257600000|2022-07-08 05:20:00|8.94|7.34|9|7.4|9|7.4|8.94|7.34|0
1657257900000|2022-07-08 05:25:00|8.99|7.39|8.96|7.36|8.99|7.39|8.92|7.32|0
1657258200000|2022-07-08 05:30:00|8.97|7.37|8.94|7.34|8.99|7.39|8.93|7.33|0
1657258500000|2022-07-08 05:35:00|8.93|7.33|8.97|7.37|8.97|7.37|8.91|7.31|0
1657258800000|2022-07-08 05:40:00|8.98|7.38|9.04|7.44|9.05|7.45|8.96|7.36|0
1657259100000|2022-07-08 05:45:00|9.05|7.45|8.99|7.39|9.06|7.46|8.99|7.39|0
1657259400000|2022-07-08 05:50:00|9|7.4|9.09|7.49|9.09|7.49|8.99|7.39|0
1657259700000|2022-07-08 05:55:00|9.08|7.48|9.07|7.47|9.12|7.52|9.05|7.45|0
1657260000000|2022-07-08 06:00:00|9.06|7.46|9.03|7.43|9.06|7.46|8.99|7.39|0
1657260300000|2022-07-08 06:05:00|9.02|7.42|8.98|7.38|9.04|7.44|8.96|7.36|0
1657260600000|2022-07-08 06:10:00|8.96|7.36|8.97|7.37|8.98|7.38|8.92|7.32|0
1657260900000|2022-07-08 06:15:00|8.98|7.38|9|7.4|9.03|7.43|8.95|7.35|0
1657261200000|2022-07-08 06:20:00|9.01|7.41|9.05|7.45|9.05|7.45|8.99|7.39|0
1657261500000|2022-07-08 06:25:00|9.04|7.44|8.99|7.39|9.05|7.45|8.68|7.08|0
1657261800000|2022-07-08 06:30:00|9|7.4|9.02|7.42|9.02|7.42|8.99|7.39|0
1657262100000|2022-07-08 06:35:00|9.03|7.43|8.96|7.36|9.03|7.43|8.96|7.36|0
1657262400000|2022-07-08 06:40:00|8.97|7.37|8.96|7.36|8.98|7.38|8.95|7.35|0
1657262700000|2022-07-08 06:45:00|8.95|7.35|8.91|7.31|8.96|7.36|8.89|7.29|0
1657263000000|2022-07-08 06:50:00|8.9|7.3|8.87|7.27|8.91|7.31|8.87|7.27|0
1657263300000|2022-07-08 06:55:00|8.86|7.26|8.83|7.23|8.89|7.28|8.83|7.22|0
1657263600000|2022-07-08 07:00:00|8.84|7.24|8.89|7.27|8.92|7.29|8.82|7.22|0
1657263900000|2022-07-08 07:05:00|8.87|7.26|8.79|7.39|8.88|7.44|8.78|7.25|0
1657264200000|2022-07-08 07:10:00|8.8|7.4|8.8|7.4|8.82|7.42|8.73|7.33|0
1657264500000|2022-07-08 07:15:00|8.78|7.38|8.72|7.32|8.79|7.39|8.7|7.3|0
1657264800000|2022-07-08 07:20:00|8.73|7.33|8.68|7.28|8.74|7.34|8.66|7.26|0
1657265100000|2022-07-08 07:25:00|8.67|7.27|8.72|7.32|8.73|7.33|8.66|7.26|0
1657265400000|2022-07-08 07:30:00|8.71|7.31|8.62|7.22|8.71|7.31|8.6|7.2|0
1657265700000|2022-07-08 07:35:00|8.61|7.21|8.58|7.18|8.62|7.22|8.53|7.13|0
1657266000000|2022-07-08 07:40:00|8.56|7.16|8.65|7.25|8.65|7.25|8.56|7.16|0
1657266300000|2022-07-08 07:45:00|8.64|7.24|8.67|7.27|8.69|7.29|8.64|7.24|0
1657266600000|2022-07-08 07:50:00|8.66|7.26|8.72|7.32|8.75|7.35|8.66|7.26|0
1657266900000|2022-07-08 07:55:00|8.71|7.31|8.69|7.29|8.83|7.43|8.68|7.28|0
1657267200000|2022-07-08 08:00:00|8.7|7.3|8.68|7.28|8.71|7.31|8.67|7.27|0
1657267500000|2022-07-08 08:05:00|8.69|7.29|8.59|7.19|8.7|7.3|8.58|7.18|0
1657267800000|2022-07-08 08:10:00|8.58|7.18|8.62|7.22|8.64|7.24|8.56|7.16|0
1657268100000|2022-07-08 08:15:00|8.61|7.21|8.65|7.25|8.67|7.27|8.6|7.2|0
1657268400000|2022-07-08 08:20:00|8.67|7.27|8.71|7.31|8.75|7.35|8.67|7.27|0
1657268700000|2022-07-08 08:25:00|8.72|7.32|8.76|7.36|8.76|7.36|8.7|7.3|0
1657269000000|2022-07-08 08:30:00|8.77|7.37|8.81|7.41|8.82|7.42|8.76|7.36|0
1657269300000|2022-07-08 08:35:00|8.82|7.42|8.86|7.46|8.87|7.47|8.81|7.41|0
1657269600000|2022-07-08 08:40:00|8.85|7.45|8.8|7.4|8.87|7.47|8.8|7.4|0
1657269900000|2022-07-08 08:45:00|8.82|7.42|8.82|7.42|8.85|7.45|8.78|7.38|0
1657270200000|2022-07-08 08:50:00|8.81|7.41|8.75|7.35|8.84|7.44|8.74|7.34|0
1657270500000|2022-07-08 08:55:00|8.74|7.34|8.81|7.41|8.82|7.42|8.74|7.34|0
1657270800000|2022-07-08 09:00:00|8.8|7.4|8.84|7.44|8.9|7.5|8.77|7.37|0
1657271100000|2022-07-08 09:05:00|8.85|7.45|8.86|7.46|8.86|7.46|8.84|7.44|0
1657271400000|2022-07-08 09:10:00|8.88|7.48|8.88|7.48|8.88|7.48|8.82|7.42|0
1657271700000|2022-07-08 09:15:00|8.89|7.49|8.89|7.49|8.89|7.49|8.81|7.41|0
1657272000000|2022-07-08 09:20:00|8.9|7.5|8.84|7.44|8.92|7.52|8.83|7.43|0
1657272300000|2022-07-08 09:25:00|8.85|7.45|8.8|7.4|8.87|7.47|8.78|7.38|0
1657272600000|2022-07-08 09:30:00|8.79|7.39|8.72|7.32|8.81|7.41|8.71|7.31|0
1657272900000|2022-07-08 09:35:00|8.71|7.31|8.65|7.25|8.73|7.33|8.65|7.25|0
1657273200000|2022-07-08 09:40:00|8.64|7.24|8.6|7.2|8.66|7.26|8.58|7.18|0
1657273500000|2022-07-08 09:45:00|8.61|7.21|8.65|7.25|8.65|7.25|8.59|7.19|0
1657273800000|2022-07-08 09:50:00|8.67|7.27|8.65|7.25|8.67|7.27|8.62|7.22|0
1657274100000|2022-07-08 09:55:00|8.64|7.24|8.61|7.21|8.64|7.24|8.57|7.17|0
1657274400000|2022-07-08 10:00:00|8.62|7.22|8.58|7.18|8.62|7.22|8.56|7.16|0
1657274700000|2022-07-08 10:05:00|8.57|7.17|8.48|7.08|8.58|7.18|8.48|7.08|0
1657275000000|2022-07-08 10:10:00|8.49|7.09|8.61|7.21|8.87|7.47|8.48|7.08|0
1657275300000|2022-07-08 10:15:00|8.6|7.2|8.51|7.11|8.61|7.21|8.51|7.11|0
1657275600000|2022-07-08 10:20:00|8.5|7.1|8.48|7.08|8.55|7.15|8.47|7.07|0
1657275900000|2022-07-08 10:25:00|8.47|7.07|8.54|7.14|8.57|7.17|8.44|7.04|0
1657276200000|2022-07-08 10:30:00|8.55|7.15|8.55|7.15|8.58|7.18|8.49|7.09|0
1657276500000|2022-07-08 10:35:00|8.56|7.16|8.59|7.19|8.63|7.23|8.53|7.13|0
1657276800000|2022-07-08 10:40:00|8.58|7.18|8.6|7.2|8.62|7.22|8.58|7.18|0
1657277100000|2022-07-08 10:45:00|8.61|7.21|8.67|7.27|8.67|7.27|8.6|7.2|0
1657277400000|2022-07-08 10:50:00|8.66|7.26|8.78|7.38|8.79|7.39|8.65|7.25|0
1657277700000|2022-07-08 10:55:00|8.8|7.4|8.85|7.45|8.9|7.5|8.8|7.4|0
1657278000000|2022-07-08 11:00:00|8.84|7.44|8.8|7.4|8.84|7.44|8.78|7.38|0
1657278300000|2022-07-08 11:05:00|8.79|7.39|8.86|7.46|8.87|7.47|8.79|7.39|0
1657278600000|2022-07-08 11:10:00|8.85|7.45|8.8|7.4|8.86|7.46|8.77|7.37|0
1657278900000|2022-07-08 11:15:00|8.81|7.41|8.73|7.33|8.81|7.41|8.73|7.33|0
1657279200000|2022-07-08 11:20:00|8.74|7.34|8.67|7.27|8.76|7.36|8.66|7.26|0
1657279500000|2022-07-08 11:25:00|8.66|7.26|8.71|7.31|8.75|7.35|8.65|7.25|0
1657279800000|2022-07-08 11:30:00|8.7|7.3|8.69|7.29|8.71|7.31|8.66|7.26|0
1657280100000|2022-07-08 11:35:00|8.7|7.3|8.71|7.31|8.76|7.36|8.69|7.29|0
1657280400000|2022-07-08 11:40:00|8.72|7.32|8.76|7.36|8.81|7.41|8.71|7.31|0
1657280700000|2022-07-08 11:45:00|8.75|7.35|8.67|7.27|8.76|7.36|8.67|7.27|0
1657281000000|2022-07-08 11:50:00|8.68|7.28|8.67|7.27|8.71|7.31|8.65|7.25|0
1657281300000|2022-07-08 11:55:00|8.68|7.28|8.71|7.31|8.76|7.36|8.67|7.27|0
1657281600000|2022-07-08 12:00:00|8.72|7.32|8.64|7.24|8.73|7.33|8.64|7.24|0
1657281900000|2022-07-08 12:05:00|8.65|7.25|8.69|7.29|8.72|7.32|8.65|7.25|0
1657282200000|2022-07-08 12:10:00|8.7|7.3|8.63|7.23|8.7|7.3|8.63|7.23|0
1657282500000|2022-07-08 12:15:00|8.64|7.24|8.65|7.25|8.65|7.25|8.59|7.19|0
1657282800000|2022-07-08 12:20:00|8.64|7.24|8.64|7.24|8.66|7.26|8.58|7.18|0
1657283100000|2022-07-08 12:25:00|8.63|7.23|8.64|7.24|8.68|7.28|8.61|7.21|0
1657283400000|2022-07-08 12:30:00|8.76|7.36|8.81|7.41|9.1|7.7|8.64|7.24|0
1657283700000|2022-07-08 12:35:00|8.76|7.36|8.76|7.36|8.88|7.48|8.65|7.25|0
1657284000000|2022-07-08 12:40:00|8.78|7.38|9.04|7.64|9.05|7.65|8.76|7.36|0
1657284300000|2022-07-08 12:45:00|9.03|7.63|8.88|7.48|9.32|7.92|8.86|7.46|0
1657284600000|2022-07-08 12:50:00|8.87|7.47|8.71|7.31|8.87|7.47|8.66|7.26|0
1657284900000|2022-07-08 12:55:00|8.72|7.32|8.54|7.14|8.72|7.32|8.53|7.13|0
1657285200000|2022-07-08 13:00:00|8.52|7.12|8.43|7.03|8.53|7.13|8.42|7.02|0
1657285500000|2022-07-08 13:05:00|8.45|7.05|8.49|7.09|8.56|7.16|8.42|7.02|0
1657285800000|2022-07-08 13:10:00|8.48|7.08|8.55|7.15|8.83|7.43|8.47|7.07|0
1657286100000|2022-07-08 13:15:00|8.54|7.14|8.51|7.11|8.62|7.22|8.5|7.1|0
1657286400000|2022-07-08 13:20:00|8.5|7.1|8.54|7.14|8.59|7.19|8.5|7.1|0
1657286700000|2022-07-08 13:25:00|8.53|7.13|8.51|7.11|8.61|7.21|8.5|7.1|0
1657287000000|2022-07-08 13:30:00|8.54|7.14|8.47|7.07|8.63|7.23|8.4|7|0
1657287300000|2022-07-08 13:35:00|8.51|7.11|8.32|6.92|8.57|7.17|8.28|6.88|0
1657287600000|2022-07-08 13:40:00|8.34|6.94|8.39|6.99|8.62|7.22|8.2|6.8|0
1657287900000|2022-07-08 13:45:00|8.38|6.98|8.68|7.28|8.71|7.31|8.31|6.91|0
1657288200000|2022-07-08 13:50:00|8.7|7.3|8.86|7.46|8.94|7.54|8.69|7.29|0
1657288500000|2022-07-08 13:55:00|8.88|7.48|8.28|6.88|8.93|7.53|8.28|6.88|0
1657288800000|2022-07-08 14:00:00|8.38|6.98|8.26|6.86|8.54|7.14|8.26|6.86|0
1657289100000|2022-07-08 14:05:00|8.25|6.85|8.32|6.92|8.43|7.03|8.25|6.85|0
1657289400000|2022-07-08 14:10:00|8.33|6.93|8.14|6.74|8.37|6.97|8.11|6.71|0
1657289700000|2022-07-08 14:15:00|8.13|6.73|8.12|6.72|8.17|6.77|8.07|6.67|0
1657290000000|2022-07-08 14:20:00|8.13|6.73|7.94|6.54|8.18|6.78|7.94|6.54|0
1657290300000|2022-07-08 14:25:00|7.93|6.53|7.67|6.27|7.93|6.53|7.61|6.21|0
1657290600000|2022-07-08 14:30:00|7.65|6.25|7.63|6.23|7.68|6.28|7.59|6.19|0
1657290900000|2022-07-08 14:35:00|7.62|6.22|7.57|6.17|7.65|6.25|7.49|6.09|0
1657291200000|2022-07-08 14:40:00|7.56|6.16|7.8|6.4|8.3|6.9|7.53|6.13|0
1657291500000|2022-07-08 14:45:00|7.79|6.39|7.83|6.43|7.83|6.43|7.78|6.38|0
1657291800000|2022-07-08 14:50:00|7.84|6.44|7.99|6.59|8.02|6.62|7.82|6.42|0
1657292100000|2022-07-08 14:55:00|7.98|6.58|7.83|6.43|7.98|6.58|7.79|6.39|0
1657292400000|2022-07-08 15:00:00|7.81|6.41|7.82|6.42|7.87|6.47|7.76|6.36|0
1657292700000|2022-07-08 15:05:00|7.81|6.41|7.65|6.25|7.87|6.47|7.64|6.24|0
1657293000000|2022-07-08 15:10:00|7.67|6.27|7.76|6.36|7.77|6.37|7.63|6.23|0
1657293300000|2022-07-08 15:15:00|7.77|6.37|7.8|6.4|7.83|6.43|7.72|6.32|0
1657293600000|2022-07-08 15:20:00|7.79|6.39|7.71|6.31|7.79|6.39|7.68|6.28|0
1657293900000|2022-07-08 15:25:00|7.7|6.3|7.62|6.22|7.7|6.3|7.55|6.15|0
1657294200000|2022-07-08 15:30:00|7.61|6.21|7.58|6.18|7.67|6.27|7.56|6.16|0
1657294500000|2022-07-08 15:35:00|7.57|6.17|7.68|6.28|7.74|6.34|7.57|6.17|0
1657294800000|2022-07-08 15:40:00|7.67|6.27|7.74|6.34|7.77|6.37|7.67|6.27|0
1657295100000|2022-07-08 15:45:00|7.72|6.32|7.87|6.47|7.92|6.52|7.72|6.32|0
1657295400000|2022-07-08 15:50:00|7.88|6.48|7.79|6.39|7.89|6.49|7.78|6.38|0
1657295700000|2022-07-08 15:55:00|7.8|6.4|7.71|6.31|7.82|6.42|7.71|6.31|0
1657296000000|2022-07-08 16:00:00|7.7|6.3|7.77|6.37|7.79|6.39|7.7|6.3|0
1657296300000|2022-07-08 16:05:00|7.78|6.38|7.96|6.56|7.97|6.57|7.77|6.37|0
1657296600000|2022-07-08 16:10:00|7.94|6.54|7.95|6.55|7.97|6.57|7.8|6.4|0
1657296900000|2022-07-08 16:15:00|7.97|6.57|7.87|6.47|7.98|6.58|7.87|6.47|0
1657297200000|2022-07-08 16:20:00|7.88|6.48|8.02|6.62|8.04|6.64|7.83|6.43|0
1657297500000|2022-07-08 16:25:00|8.01|6.61|8.16|6.76|8.17|6.77|7.99|6.59|0
1657297800000|2022-07-08 16:30:00|8.17|6.77|8.2|6.8|8.26|6.86|8.12|6.72|0
1657298100000|2022-07-08 16:35:00|8.21|6.81|8.33|6.93|8.33|6.93|8.13|6.73|0
1657298400000|2022-07-08 16:40:00|8.34|6.94|8.27|6.87|8.4|7|8.27|6.87|0
1657298700000|2022-07-08 16:45:00|8.3|6.9|8.23|6.83|8.41|7.01|8.22|6.82|0
1657299000000|2022-07-08 16:50:00|8.24|6.84|8.33|6.93|8.41|7.01|8.23|6.83|0
1657299300000|2022-07-08 16:55:00|8.34|6.94|8.38|6.98|8.41|7.01|8.26|6.86|0
1657299600000|2022-07-08 17:00:00|8.4|7|8.45|7.05|8.5|7.1|8.33|6.93|0
1657299900000|2022-07-08 17:05:00|8.46|7.06|8.19|6.79|8.46|7.06|7.93|6.53|0
1657300200000|2022-07-08 17:10:00|8.18|6.78|8.15|6.75|8.2|6.8|8.12|6.72|0
1657300500000|2022-07-08 17:15:00|8.16|6.76|8.2|6.8|8.26|6.86|8.15|6.75|0
1657300800000|2022-07-08 17:20:00|8.22|6.82|8.22|6.82|8.25|6.85|8.19|6.79|0
1657301100000|2022-07-08 17:25:00|8.21|6.81|7.97|6.57|8.21|6.81|7.97|6.57|0
1657301400000|2022-07-08 17:30:00|8|6.6|8|6.6|8.03|6.63|7.98|6.58|0
1657301700000|2022-07-08 17:35:00|7.99|6.59|7.97|6.57|8.06|6.66|7.95|6.55|0
1657302000000|2022-07-08 17:40:00|7.96|6.56|7.94|6.54|7.98|6.58|7.9|6.5|0
1657302300000|2022-07-08 17:45:00|7.96|6.56|7.84|6.44|7.99|6.59|7.83|6.43|0
1657302600000|2022-07-08 17:50:00|7.83|6.43|7.81|6.41|7.86|6.46|7.78|6.38|0
1657302900000|2022-07-08 17:55:00|7.82|6.42|7.82|6.42|8|6.6|7.8|6.4|0
1657303200000|2022-07-08 18:00:00|7.81|6.41|7.81|6.41|7.91|6.51|7.79|6.39|0
1657303500000|2022-07-08 18:05:00|7.8|6.4|7.68|6.28|7.8|6.4|7.66|6.26|0
1657303800000|2022-07-08 18:10:00|7.69|6.29|7.7|6.3|7.74|6.34|7.68|6.28|0
1657304100000|2022-07-08 18:15:00|7.69|6.29|7.66|6.26|7.74|6.34|7.66|6.26|0
1657304400000|2022-07-08 18:20:00|7.67|6.27|7.55|6.15|7.78|6.38|7.51|6.11|0
1657304700000|2022-07-08 18:25:00|7.56|6.16|7.52|6.12|7.59|6.19|7.5|6.1|0
1657305000000|2022-07-08 18:30:00|7.5|6.1|7.45|6.05|7.53|6.13|7.45|6.05|0
1657305300000|2022-07-08 18:35:00|7.44|6.04|7.43|6.03|7.49|6.09|7.4|6|0
1657305600000|2022-07-08 18:40:00|7.44|6.04|7.58|6.18|7.69|6.29|7.44|6.04|0
1657305900000|2022-07-08 18:45:00|7.59|6.19|7.68|6.28|7.68|6.28|7.58|6.18|0
1657306200000|2022-07-08 18:50:00|7.67|6.27|7.76|6.36|7.77|6.37|7.63|6.23|0
1657306500000|2022-07-08 18:55:00|7.77|6.37|7.62|6.22|7.79|6.39|7.62|6.22|0
1657306800000|2022-07-08 19:00:00|7.63|6.23|7.58|6.18|7.69|6.29|7.55|6.15|0
1657307100000|2022-07-08 19:05:00|7.57|6.17|7.73|6.33|7.75|6.35|7.57|6.17|0
1657307400000|2022-07-08 19:10:00|7.72|6.32|7.62|6.22|7.75|6.35|7.59|6.19|0
1657307700000|2022-07-08 19:15:00|7.61|6.21|7.67|6.27|7.71|6.31|7.61|6.21|0
1657308000000|2022-07-08 19:20:00|7.66|6.26|7.73|6.33|7.73|6.33|7.63|6.23|0
1657308300000|2022-07-08 19:25:00|7.72|6.32|7.73|6.33|7.77|6.37|7.7|6.3|0
1657308600000|2022-07-08 19:30:00|7.74|6.34|7.83|6.43|7.88|6.48|7.7|6.3|0
1657308900000|2022-07-08 19:35:00|7.82|6.42|7.83|6.43|7.89|6.49|7.75|6.35|0
1657309200000|2022-07-08 19:40:00|7.82|6.42|7.64|6.24|7.84|6.44|7.62|6.22|0
1657309500000|2022-07-08 19:45:00|7.66|6.26|7.74|6.34|7.76|6.36|7.64|6.24|0
1657309800000|2022-07-08 19:50:00|7.76|6.36|7.73|6.33|7.82|6.42|7.7|6.3|0
1657310100000|2022-07-08 19:55:00|7.76|6.36|7.86|6.46|7.9|6.5|7.67|6.27|0
1657310400000|2022-07-08 20:00:00|7.85|6.45|7.79|6.39|7.91|6.51|7.77|6.37|0
1657310700000|2022-07-08 20:05:00|7.78|6.38|7.78|6.38|7.8|6.4|7.76|6.36|0
1657311000000|2022-07-08 20:10:00|7.77|6.37|7.75|6.35|7.79|6.39|7.75|6.35|0
1657498500000|2022-07-11 00:15:00|7.72|6.12|7.76|6.16|7.77|6.17|7.72|6.12|0
1657498800000|2022-07-11 00:20:00|7.75|6.15|7.7|6.1|7.76|6.16|7.67|6.07|0
1657499100000|2022-07-11 00:25:00|7.69|6.09|7.66|6.06|7.7|6.1|7.62|6.02|0
1657499400000|2022-07-11 00:30:00|7.65|6.05|7.7|6.1|7.7|6.1|7.61|6.01|0
1657499700000|2022-07-11 00:35:00|7.69|6.09|7.69|6.09|7.72|6.12|7.68|6.08|0
1657500000000|2022-07-11 00:40:00|7.68|6.08|7.71|6.11|7.72|6.12|7.67|6.07|0
1657500300000|2022-07-11 00:45:00|7.72|6.12|7.71|6.11|7.72|6.12|7.68|6.08|0
1657500600000|2022-07-11 00:50:00|7.72|6.12|7.67|6.07|7.72|6.12|7.66|6.06|0
1657500900000|2022-07-11 00:55:00|7.65|6.05|7.66|6.06|7.67|6.07|7.62|6.02|0
1657501200000|2022-07-11 01:00:00|7.67|6.07|7.75|6.15|7.75|6.15|7.66|6.06|0
1657501500000|2022-07-11 01:05:00|7.76|6.16|7.8|6.2|7.85|6.25|7.76|6.16|0
1657501800000|2022-07-11 01:10:00|7.79|6.19|7.76|6.16|7.83|6.23|7.76|6.16|0
1657502100000|2022-07-11 01:15:00|7.75|6.15|7.83|6.23|7.86|6.26|7.75|6.15|0
1657502400000|2022-07-11 01:20:00|7.84|6.24|7.9|6.3|7.9|6.3|7.82|6.22|0
1657502700000|2022-07-11 01:25:00|7.89|6.29|7.93|6.33|7.93|6.33|7.87|6.27|0
1657503000000|2022-07-11 01:30:00|7.92|6.32|7.89|6.29|7.93|6.33|7.85|6.25|0
1657503300000|2022-07-11 01:35:00|7.88|6.28|7.92|6.32|7.97|6.37|7.88|6.28|0
1657503600000|2022-07-11 01:40:00|7.93|6.33|7.9|6.3|7.94|6.34|7.87|6.27|0
1657503900000|2022-07-11 01:45:00|7.91|6.31|7.92|6.32|7.94|6.34|7.88|6.28|0
1657504200000|2022-07-11 01:50:00|7.93|6.33|8.03|6.43|8.06|6.46|7.93|6.33|0
1657504500000|2022-07-11 01:55:00|8.01|6.41|8.06|6.46|8.07|6.47|8|6.4|0
1657504800000|2022-07-11 02:00:00|8.07|6.47|8.1|6.5|8.11|6.51|8.04|6.44|0
1657505100000|2022-07-11 02:05:00|8.11|6.51|8.09|6.49|8.12|6.52|8.06|6.46|0
1657505400000|2022-07-11 02:10:00|8.1|6.5|8.11|6.51|8.12|6.52|8.07|6.47|0
1657505700000|2022-07-11 02:15:00|8.1|6.5|8.12|6.52|8.12|6.52|8.1|6.5|0
1657506000000|2022-07-11 02:20:00|8.11|6.51|8.08|6.48|8.12|6.52|8.06|6.46|0
1657506300000|2022-07-11 02:25:00|8.07|6.47|8.05|6.45|8.09|6.49|8.05|6.45|0
1657506600000|2022-07-11 02:30:00|8.04|6.44|8.03|6.43|8.08|6.48|8.02|6.42|0
1657506900000|2022-07-11 02:35:00|8.04|6.44|8.04|6.44|8.07|6.47|8.01|6.41|0
1657507200000|2022-07-11 02:40:00|8.03|6.43|8|6.4|8.04|6.44|8|6.4|0
1657507500000|2022-07-11 02:45:00|8.01|6.41|8.05|6.45|8.06|6.46|8|6.4|0
1657507800000|2022-07-11 02:50:00|8.04|6.44|8.1|6.5|8.1|6.5|8.04|6.44|0
1657508100000|2022-07-11 02:55:00|8.11|6.51|8.09|6.49|8.11|6.51|8.06|6.46|0
1657508400000|2022-07-11 03:00:00|8.1|6.5|8.1|6.5|8.11|6.51|8.08|6.48|0
1657508700000|2022-07-11 03:05:00|8.11|6.51|8.07|6.47|8.11|6.51|8.06|6.46|0
1657509000000|2022-07-11 03:10:00|8.06|6.46|8.15|6.55|8.17|6.57|8.05|6.45|0
1657509300000|2022-07-11 03:15:00|8.17|6.57|8.12|6.52|8.19|6.59|8.12|6.52|0
1657509600000|2022-07-11 03:20:00|8.11|6.51|8.1|6.5|8.16|6.56|8.1|6.5|0
1657509900000|2022-07-11 03:25:00|8.09|6.49|8.08|6.48|8.12|6.52|8.07|6.47|0
1657510200000|2022-07-11 03:30:00|8.07|6.47|8.06|6.46|8.1|6.5|8.06|6.46|0
1657510500000|2022-07-11 03:35:00|8.07|6.47|8.02|6.42|8.07|6.47|8.02|6.42|0
1657510800000|2022-07-11 03:40:00|8.04|6.44|8.07|6.47|8.08|6.48|8.03|6.43|0
1657511100000|2022-07-11 03:45:00|8.08|6.48|8.05|6.45|8.08|6.48|8.04|6.44|0
1657511400000|2022-07-11 03:50:00|8.06|6.46|8.06|6.46|8.07|6.47|8.05|6.45|0
1657511700000|2022-07-11 03:55:00|8.05|6.45|8.04|6.44|8.07|6.47|8.03|6.43|0
1657512000000|2022-07-11 04:00:00|8.03|6.43|8.02|6.42|8.04|6.44|8|6.4|0
1657512300000|2022-07-11 04:05:00|8.03|6.43|8.03|6.43|8.04|6.44|8.02|6.42|0
1657512600000|2022-07-11 04:10:00|8.02|6.42|8.09|6.49|8.09|6.49|8|6.4|0
1657512900000|2022-07-11 04:15:00|8.08|6.48|8.1|6.5|8.11|6.51|8.08|6.48|0
1657513200000|2022-07-11 04:20:00|8.09|6.49|8.13|6.53|8.15|6.55|8.09|6.49|0
1657513500000|2022-07-11 04:25:00|8.12|6.52|8.13|6.53|8.15|6.55|8.12|6.52|0
1657513800000|2022-07-11 04:30:00|8.14|6.54|8.14|6.54|8.15|6.55|8.09|6.49|0
1657514100000|2022-07-11 04:35:00|8.13|6.53|8.15|6.55|8.16|6.56|8.13|6.53|0
1657514400000|2022-07-11 04:40:00|8.14|6.54|8.2|6.6|8.2|6.6|8.14|6.54|0
1657514700000|2022-07-11 04:45:00|8.19|6.59|8.19|6.59|8.19|6.59|8.16|6.56|0
1657515000000|2022-07-11 04:50:00|8.2|6.6|8.19|6.59|8.22|6.62|8.18|6.58|0
1657515300000|2022-07-11 04:55:00|8.2|6.6|8.2|6.6|8.22|6.62|8.19|6.59|0
1657515600000|2022-07-11 05:00:00|8.21|6.61|8.22|6.62|8.24|6.64|8.2|6.6|0
1657515900000|2022-07-11 05:05:00|8.21|6.61|8.23|6.63|8.23|6.63|8.18|6.58|0
1657516200000|2022-07-11 05:10:00|8.22|6.62|8.22|6.62|8.25|6.65|8.21|6.61|0
1657516500000|2022-07-11 05:15:00|8.21|6.61|8.17|6.57|8.21|6.61|8.16|6.56|0
1657516800000|2022-07-11 05:20:00|8.18|6.58|8.14|6.54|8.18|6.58|8.13|6.53|0
1657517100000|2022-07-11 05:25:00|8.13|6.53|8.17|6.57|8.2|6.6|8.13|6.53|0
1657517400000|2022-07-11 05:30:00|8.18|6.58|8.2|6.6|8.22|6.62|8.17|6.57|0
1657517700000|2022-07-11 05:35:00|8.21|6.61|8.17|6.57|8.21|6.61|8.16|6.56|0
1657518000000|2022-07-11 05:40:00|8.18|6.58|8.15|6.55|8.19|6.59|8.14|6.54|0
1657518300000|2022-07-11 05:45:00|8.14|6.54|8.19|6.59|8.19|6.59|8.14|6.54|0
1657518600000|2022-07-11 05:50:00|8.2|6.6|8.26|6.66|8.28|6.68|8.19|6.59|0
1657518900000|2022-07-11 05:55:00|8.27|6.67|8.25|6.65|8.29|6.69|8.22|6.62|0
1657519200000|2022-07-11 06:00:00|8.26|6.66|8.17|6.57|8.29|6.69|8.17|6.57|0
1657519500000|2022-07-11 06:05:00|8.19|6.59|8.45|6.85|8.52|6.92|8.18|6.58|0
1657519800000|2022-07-11 06:10:00|8.44|6.84|8.22|6.62|8.73|7.13|7.61|6.01|0
1657520100000|2022-07-11 06:15:00|8.23|6.63|8.3|6.7|8.38|6.78|8.21|6.61|0
1657520400000|2022-07-11 06:20:00|8.29|6.69|8.28|6.68|8.31|6.71|8.26|6.66|0
1657520700000|2022-07-11 06:25:00|8.27|6.67|8.24|6.64|8.29|6.69|8.22|6.62|0
1657521000000|2022-07-11 06:30:00|8.23|6.63|8.22|6.62|8.25|6.65|8.19|6.59|0
1657521300000|2022-07-11 06:35:00|8.21|6.61|8.22|6.62|8.25|6.65|8.19|6.59|0
1657521600000|2022-07-11 06:40:00|8.23|6.63|8.24|6.64|8.27|6.67|8.21|6.61|0
1657521900000|2022-07-11 06:45:00|8.25|6.65|8.26|6.66|8.28|6.68|8.24|6.64|0
1657522200000|2022-07-11 06:50:00|8.27|6.67|8.33|6.73|8.35|6.75|8.26|6.66|0
1657522500000|2022-07-11 06:55:00|8.32|6.72|8.31|6.71|8.32|6.72|8.27|6.67|0
1657522800000|2022-07-11 07:00:00|8.33|6.73|8.26|6.66|8.38|6.78|8.26|6.66|0
1657523100000|2022-07-11 07:05:00|8.17|6.77|8.07|6.67|8.18|6.78|8.02|6.62|0
1657523400000|2022-07-11 07:10:00|8.08|6.68|8.09|6.69|8.09|6.69|8|6.6|0
1657523700000|2022-07-11 07:15:00|8.11|6.71|8.01|6.61|8.13|6.73|8.01|6.61|0
1657524000000|2022-07-11 07:20:00|8|6.6|8|6.6|8.03|6.63|7.93|6.53|0
1657524300000|2022-07-11 07:25:00|7.99|6.59|8.06|6.66|8.07|6.67|7.98|6.58|0
1657524600000|2022-07-11 07:30:00|8.05|6.65|7.97|6.57|8.1|6.7|7.96|6.56|0
1657524900000|2022-07-11 07:35:00|7.96|6.56|7.99|6.59|7.99|6.59|7.9|6.5|0
1657525200000|2022-07-11 07:40:00|7.98|6.58|8.02|6.62|8.04|6.64|7.97|6.57|0
1657525500000|2022-07-11 07:45:00|8|6.6|8.06|6.66|8.07|6.67|7.95|6.55|0
1657525800000|2022-07-11 07:50:00|8.05|6.65|8.07|6.67|8.09|6.69|8.02|6.62|0
1657526100000|2022-07-11 07:55:00|8.06|6.66|8.04|6.64|8.08|6.68|8.01|6.61|0
1657526400000|2022-07-11 08:00:00|8.06|6.66|8.06|6.66|8.08|6.68|7.99|6.59|0
1657526700000|2022-07-11 08:05:00|8.05|6.65|7.99|6.59|8.06|6.66|7.96|6.56|0
1657527000000|2022-07-11 08:10:00|8|6.6|7.91|6.51|8|6.6|7.86|6.46|0
1657527300000|2022-07-11 08:15:00|7.9|6.5|7.86|6.46|7.94|6.54|7.83|6.43|0
1657527600000|2022-07-11 08:20:00|7.85|6.45|7.87|6.47|7.93|6.53|7.84|6.44|0
1657527900000|2022-07-11 08:25:00|7.88|6.48|7.94|6.54|7.94|6.54|7.86|6.46|0
1657528200000|2022-07-11 08:30:00|7.93|6.53|7.89|6.49|7.94|6.54|7.88|6.48|0
1657528500000|2022-07-11 08:35:00|7.9|6.5|8|6.6|8.18|6.78|7.84|6.44|0
1657528800000|2022-07-11 08:40:00|7.99|6.59|8.05|6.65|8.07|6.67|7.99|6.59|0
1657529100000|2022-07-11 08:45:00|8.06|6.66|8.05|6.65|8.08|6.68|8.04|6.64|0
1657529400000|2022-07-11 08:50:00|8.04|6.64|8.03|6.63|8.1|6.7|8.01|6.61|0
1657529700000|2022-07-11 08:55:00|8.04|6.64|8.06|6.66|8.1|6.7|8.04|6.64|0
1657530000000|2022-07-11 09:00:00|8.07|6.67|7.97|6.57|8.1|6.7|7.96|6.56|0
1657530300000|2022-07-11 09:05:00|7.96|6.56|7.96|6.56|8|6.6|7.94|6.54|0
1657530600000|2022-07-11 09:10:00|7.95|6.55|7.94|6.54|7.97|6.57|7.9|6.5|0
1657530900000|2022-07-11 09:15:00|7.93|6.53|7.94|6.54|7.95|6.55|7.9|6.5|0
1657531200000|2022-07-11 09:20:00|7.93|6.53|7.94|6.54|7.99|6.59|7.93|6.53|0
1657531500000|2022-07-11 09:25:00|7.93|6.53|7.97|6.57|7.99|6.59|7.89|6.49|0
1657531800000|2022-07-11 09:30:00|7.99|6.59|8.03|6.63|8.04|6.64|7.97|6.57|0
1657532100000|2022-07-11 09:35:00|8.04|6.64|8|6.6|8.04|6.64|7.98|6.58|0
1657532400000|2022-07-11 09:40:00|7.99|6.59|8.03|6.63|8.04|6.64|7.97|6.57|0
1657532700000|2022-07-11 09:45:00|8.02|6.62|8.03|6.63|8.04|6.64|7.98|6.58|0
1657533000000|2022-07-11 09:50:00|8.02|6.62|8.04|6.64|8.04|6.64|8.01|6.61|0
1657533300000|2022-07-11 09:55:00|8.03|6.63|8.04|6.64|8.04|6.64|8.02|6.62|0
1657533600000|2022-07-11 10:00:00|8.03|6.63|8.02|6.62|8.08|6.68|8.02|6.62|0
1657533900000|2022-07-11 10:05:00|8.03|6.63|7.96|6.56|8.03|6.63|7.92|6.52|0
1657534200000|2022-07-11 10:10:00|7.97|6.57|7.92|6.52|7.97|6.57|7.92|6.52|0
1657534500000|2022-07-11 10:15:00|7.91|6.51|7.84|6.44|7.92|6.52|7.83|6.43|0
1657534800000|2022-07-11 10:20:00|7.83|6.43|7.85|6.45|7.87|6.47|7.81|6.41|0
1657535100000|2022-07-11 10:25:00|7.86|6.46|7.91|6.51|7.91|6.51|7.83|6.43|0
1657535400000|2022-07-11 10:30:00|7.9|6.5|7.98|6.58|7.99|6.59|7.9|6.5|0
1657535700000|2022-07-11 10:35:00|7.99|6.59|7.96|6.56|7.99|6.59|7.93|6.53|0
1657536000000|2022-07-11 10:40:00|7.97|6.57|7.91|6.51|7.97|6.57|7.9|6.5|0
1657536300000|2022-07-11 10:45:00|7.9|6.5|7.89|6.49|7.9|6.5|7.86|6.46|0
1657536600000|2022-07-11 10:50:00|7.88|6.48|7.98|6.58|7.99|6.59|7.88|6.48|0
1657536900000|2022-07-11 10:55:00|7.99|6.59|7.93|6.53|7.99|6.59|7.93|6.53|0
1657537200000|2022-07-11 11:00:00|7.94|6.54|7.87|6.47|7.94|6.54|7.86|6.46|0
1657537500000|2022-07-11 11:05:00|7.88|6.48|7.86|6.46|7.88|6.48|7.84|6.44|0
1657537800000|2022-07-11 11:10:00|7.87|6.47|7.87|6.47|7.88|6.48|7.84|6.44|0
1657538100000|2022-07-11 11:15:00|7.86|6.46|7.87|6.47|7.88|6.48|7.85|6.45|0
1657538400000|2022-07-11 11:20:00|7.88|6.48|7.91|6.51|7.92|6.52|7.86|6.46|0
1657538700000|2022-07-11 11:25:00|7.92|6.52|7.99|6.59|7.99|6.59|7.92|6.52|0
1657539000000|2022-07-11 11:30:00|7.98|6.58|7.97|6.57|7.99|6.59|7.94|6.54|0
1657539300000|2022-07-11 11:35:00|7.98|6.58|7.99|6.59|8|6.6|7.96|6.56|0
1657539600000|2022-07-11 11:40:00|8|6.6|8.05|6.65|8.07|6.67|8|6.6|0
1657539900000|2022-07-11 11:45:00|8.06|6.66|8.06|6.66|8.09|6.69|8.05|6.65|0
1657540200000|2022-07-11 11:50:00|8.07|6.67|8.02|6.62|8.11|6.71|8|6.6|0
1657540500000|2022-07-11 11:55:00|8.03|6.63|7.99|6.59|8.04|6.64|7.99|6.59|0
1657540800000|2022-07-11 12:00:00|7.98|6.58|8|6.6|8.01|6.61|7.96|6.56|0
1657541100000|2022-07-11 12:05:00|8.01|6.61|7.94|6.54|8.04|6.64|7.93|6.53|0
1657541400000|2022-07-11 12:10:00|7.95|6.55|7.94|6.54|7.95|6.55|7.9|6.5|0
1657541700000|2022-07-11 12:15:00|7.93|6.53|7.93|6.53|7.96|6.56|7.92|6.52|0
1657542000000|2022-07-11 12:20:00|7.92|6.52|7.87|6.47|7.93|6.53|7.85|6.45|0
1657542300000|2022-07-11 12:25:00|7.9|6.5|7.9|6.5|7.92|6.52|7.86|6.46|0
1657542600000|2022-07-11 12:30:00|7.89|6.49|7.95|6.55|7.97|6.57|7.86|6.46|0
1657542900000|2022-07-11 12:35:00|7.96|6.56|7.99|6.59|7.99|6.59|7.94|6.54|0
1657543200000|2022-07-11 12:40:00|7.97|6.57|8|6.6|8.05|6.65|7.97|6.57|0
1657543500000|2022-07-11 12:45:00|7.99|6.59|8.04|6.64|8.08|6.68|7.99|6.59|0
1657543800000|2022-07-11 12:50:00|8.03|6.63|7.96|6.56|8.04|6.64|7.94|6.54|0
1657544100000|2022-07-11 12:55:00|7.95|6.55|7.93|6.53|7.98|6.58|7.91|6.51|0
1657544400000|2022-07-11 13:00:00|7.92|6.52|7.89|6.49|7.94|6.54|7.88|6.48|0
1657544700000|2022-07-11 13:05:00|7.9|6.5|7.92|6.52|7.94|6.54|7.86|6.46|0
1657545000000|2022-07-11 13:10:00|7.91|6.51|7.99|6.59|7.99|6.59|7.9|6.5|0
1657545300000|2022-07-11 13:15:00|7.98|6.58|7.92|6.52|7.99|6.59|7.89|6.49|0
1657545600000|2022-07-11 13:20:00|7.93|6.53|7.9|6.5|7.93|6.53|7.89|6.49|0
1657545900000|2022-07-11 13:25:00|7.91|6.51|7.95|6.55|7.96|6.56|7.9|6.5|0
1657546200000|2022-07-11 13:30:00|7.96|6.56|7.87|6.47|7.99|6.59|7.73|6.33|0
1657546500000|2022-07-11 13:35:00|7.91|6.51|8.11|6.71|8.14|6.74|7.82|6.42|0
1657546800000|2022-07-11 13:40:00|8.12|6.72|8.01|6.61|8.22|6.82|7.91|6.51|0
1657547100000|2022-07-11 13:45:00|8.02|6.62|8.11|6.71|8.22|6.82|8.02|6.62|0
1657547400000|2022-07-11 13:50:00|8.13|6.73|8.21|6.81|8.24|6.84|8.06|6.66|0
1657547700000|2022-07-11 13:55:00|8.23|6.83|7.88|6.48|8.23|6.83|7.83|6.43|0
1657548000000|2022-07-11 14:00:00|7.91|6.51|8.02|6.62|8.06|6.66|7.91|6.51|0
1657548300000|2022-07-11 14:05:00|8.01|6.61|7.95|6.55|8.08|6.68|7.88|6.48|0
1657548600000|2022-07-11 14:10:00|7.93|6.53|8.01|6.61|8.01|6.61|7.78|6.38|0
1657548900000|2022-07-11 14:15:00|8.02|6.62|8.09|6.69|8.09|6.69|7.88|6.48|0
1657549200000|2022-07-11 14:20:00|8.08|6.68|8.15|6.75|8.22|6.82|7.98|6.58|0
1657549500000|2022-07-11 14:25:00|8.18|6.78|8.07|6.67|8.18|6.78|8.02|6.62|0
1657549800000|2022-07-11 14:30:00|8.08|6.68|7.98|6.58|8.17|6.77|7.9|6.5|0
1657550100000|2022-07-11 14:35:00|7.97|6.57|7.7|6.3|8.03|6.63|7.67|6.27|0
1657550400000|2022-07-11 14:40:00|7.69|6.29|7.69|6.29|7.73|6.33|7.58|6.18|0
1657550700000|2022-07-11 14:45:00|7.68|6.28|7.73|6.33|7.77|6.37|7.64|6.24|0
1657551000000|2022-07-11 14:50:00|7.72|6.32|7.74|6.34|7.79|6.39|7.66|6.26|0
1657551300000|2022-07-11 14:55:00|7.75|6.35|7.93|6.53|7.93|6.53|7.74|6.34|0
1657551600000|2022-07-11 15:00:00|7.94|6.54|7.85|6.45|7.94|6.54|7.83|6.43|0
1657551900000|2022-07-11 15:05:00|7.86|6.46|7.72|6.32|7.87|6.47|7.7|6.3|0
1657552200000|2022-07-11 15:10:00|7.73|6.33|7.73|6.33|7.76|6.36|7.65|6.25|0
1657552500000|2022-07-11 15:15:00|7.72|6.32|7.74|6.34|7.76|6.36|7.64|6.24|0
1657552800000|2022-07-11 15:20:00|7.75|6.35|7.8|6.4|7.81|6.41|7.67|6.27|0
1657553100000|2022-07-11 15:25:00|7.81|6.41|7.69|6.29|7.81|6.41|7.67|6.27|0
1657553400000|2022-07-11 15:30:00|7.68|6.28|7.77|6.37|7.78|6.38|7.64|6.24|0
1657553700000|2022-07-11 15:35:00|7.75|6.35|7.73|6.33|7.85|6.45|7.61|6.21|0
1657554000000|2022-07-11 15:40:00|7.74|6.34|7.8|6.4|7.86|6.46|7.71|6.31|0
1657554300000|2022-07-11 15:45:00|7.76|6.36|7.8|6.4|7.87|6.47|7.69|6.29|0
1657554600000|2022-07-11 15:50:00|7.89|6.49|7.89|6.49|7.97|6.57|7.86|6.46|0
1657554900000|2022-07-11 15:55:00|7.9|6.5|7.85|6.45|7.92|6.52|7.82|6.42|0
1657555200000|2022-07-11 16:00:00|7.84|6.44|7.87|6.47|7.92|6.52|7.8|6.4|0
1657555500000|2022-07-11 16:05:00|7.86|6.46|7.82|6.42|7.9|6.5|7.81|6.41|0
1657555800000|2022-07-11 16:10:00|7.84|6.44|7.79|6.39|7.85|6.45|7.76|6.36|0
1657556100000|2022-07-11 16:15:00|7.78|6.38|7.8|6.4|7.82|6.42|7.73|6.33|0
1657556400000|2022-07-11 16:20:00|7.81|6.41|7.84|6.44|7.91|6.51|7.79|6.39|0
1657556700000|2022-07-11 16:25:00|7.83|6.43|7.8|6.4|7.87|6.47|7.79|6.39|0
1657557000000|2022-07-11 16:30:00|7.81|6.41|7.78|6.38|7.84|6.44|7.76|6.36|0
1657557300000|2022-07-11 16:35:00|7.77|6.37|7.68|6.28|7.77|6.37|7.66|6.26|0
1657557600000|2022-07-11 16:40:00|7.67|6.27|7.74|6.34|7.78|6.38|7.67|6.27|0
1657557900000|2022-07-11 16:45:00|7.73|6.33|7.78|6.38|7.84|6.44|7.72|6.32|0
1657558200000|2022-07-11 16:50:00|7.77|6.37|7.8|6.4|7.86|6.46|7.76|6.36|0
1657558500000|2022-07-11 16:55:00|7.79|6.39|7.72|6.32|7.79|6.39|7.69|6.29|0
1657558800000|2022-07-11 17:00:00|7.71|6.31|7.61|6.21|7.75|6.35|7.52|6.12|0
1657559100000|2022-07-11 17:05:00|7.62|6.22|7.47|6.07|7.65|6.25|7.45|6.05|0
1657559400000|2022-07-11 17:10:00|7.48|6.08|7.54|6.14|7.72|6.32|7.44|6.04|0
1657559700000|2022-07-11 17:15:00|7.55|6.15|7.56|6.16|7.58|6.18|7.53|6.13|0
1657560000000|2022-07-11 17:20:00|7.57|6.17|7.49|6.09|7.57|6.17|7.49|6.09|0
1657560300000|2022-07-11 17:25:00|7.52|6.12|7.49|6.09|7.52|6.12|7.47|6.07|0
1657560600000|2022-07-11 17:30:00|7.51|6.11|7.41|6.01|7.51|6.11|7.36|5.96|0
1657560900000|2022-07-11 17:35:00|7.4|6|7.37|5.97|7.42|6.02|7.37|5.97|0
1657561200000|2022-07-11 17:40:00|7.36|5.96|7.4|6|7.4|6|7.32|5.92|0
1657561500000|2022-07-11 17:45:00|7.39|5.99|7.42|6.02|7.44|6.04|7.37|5.97|0
1657561800000|2022-07-11 17:50:00|7.43|6.03|7.35|5.95|7.43|6.03|7.33|5.93|0
1657562100000|2022-07-11 17:55:00|7.36|5.96|7.42|6.02|7.42|6.02|7.35|5.95|0
1657562400000|2022-07-11 18:00:00|7.41|6.01|7.51|6.11|7.54|6.14|7.4|6|0
1657562700000|2022-07-11 18:05:00|7.52|6.12|7.59|6.19|7.59|6.19|7.46|6.06|0
1657563000000|2022-07-11 18:10:00|7.58|6.18|7.64|6.24|7.66|6.26|7.57|6.17|0
1657563300000|2022-07-11 18:15:00|7.65|6.25|7.62|6.22|7.7|6.3|7.6|6.2|0
1657563600000|2022-07-11 18:20:00|7.63|6.23|7.64|6.24|7.69|6.29|7.6|6.2|0
1657563900000|2022-07-11 18:25:00|7.65|6.25|7.68|6.28|7.69|6.29|7.64|6.24|0
1657564200000|2022-07-11 18:30:00|7.69|6.29|7.72|6.32|7.73|6.33|7.65|6.25|0
1657564500000|2022-07-11 18:35:00|7.71|6.31|7.7|6.3|7.74|6.34|7.67|6.27|0
1657564800000|2022-07-11 18:40:00|7.71|6.31|7.61|6.21|7.72|6.32|7.59|6.19|0
1657565100000|2022-07-11 18:45:00|7.6|6.2|7.68|6.28|7.68|6.28|7.58|6.18|0
1657565400000|2022-07-11 18:50:00|7.7|6.3|7.64|6.24|7.81|6.41|7.52|6.12|0
1657565700000|2022-07-11 18:55:00|7.65|6.25|7.72|6.32|7.72|6.32|7.61|6.21|0
1657566000000|2022-07-11 19:00:00|7.71|6.31|7.84|6.44|7.86|6.46|7.69|6.29|0
1657566300000|2022-07-11 19:05:00|7.86|6.46|7.87|6.47|7.87|6.47|7.65|6.25|0
1657566600000|2022-07-11 19:10:00|7.86|6.46|7.85|6.45|7.9|6.5|7.82|6.42|0
1657566900000|2022-07-11 19:15:00|7.87|6.47|7.9|6.5|7.94|6.54|7.83|6.43|0
1657567200000|2022-07-11 19:20:00|7.91|6.51|7.9|6.5|7.95|6.55|7.86|6.46|0
1657567500000|2022-07-11 19:25:00|7.91|6.51|7.85|6.45|7.92|6.52|7.82|6.42|0
1657567800000|2022-07-11 19:30:00|7.86|6.46|7.83|6.43|7.86|6.46|7.78|6.38|0
1657568100000|2022-07-11 19:35:00|7.84|6.44|7.85|6.45|7.91|6.51|7.8|6.4|0
1657568400000|2022-07-11 19:40:00|7.86|6.46|7.94|6.54|7.94|6.54|7.8|6.4|0
1657568700000|2022-07-11 19:45:00|7.92|6.52|7.92|6.52|7.96|6.56|7.77|6.37|0
1657569000000|2022-07-11 19:50:00|8|6.6|7.97|6.57|8.03|6.63|7.95|6.55|0
1657569300000|2022-07-11 19:55:00|8|6.6|7.83|6.43|8|6.6|7.83|6.43|0
1657569600000|2022-07-11 20:00:00|7.84|6.44|7.76|6.36|7.84|6.44|7.74|6.34|0
1657569900000|2022-07-11 20:05:00|7.75|6.35|7.72|6.32|7.75|6.35|7.7|6.3|0
1657570200000|2022-07-11 20:10:00|7.71|6.31|7.71|6.31|7.74|6.34|7.68|6.28|0
1657570500000|2022-07-11 20:15:00|7.8|6.2|7.83|6.23|7.83|6.23|7.79|6.19|0
1657570800000|2022-07-11 20:20:00|7.82|6.22|7.81|6.21|7.83|6.23|7.81|6.21|0
1657571100000|2022-07-11 20:25:00|7.82|6.22|7.81|6.21|7.83|6.23|7.81|6.21|0
1657571400000|2022-07-11 20:30:00|7.8|6.2|7.79|6.19|7.8|6.2|7.78|6.18|0
1657571700000|2022-07-11 20:35:00|7.8|6.2|7.8|6.2|7.82|6.22|7.8|6.2|0
1657572000000|2022-07-11 20:40:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1657572300000|2022-07-11 20:45:00|7.83|6.23|7.83|6.23|7.83|6.23|7.81|6.21|0
1657572600000|2022-07-11 20:50:00|7.82|6.22|7.83|6.23|7.83|6.23|7.82|6.22|0
1657572900000|2022-07-11 20:55:00|7.82|6.22|7.82|6.22|7.84|6.24|7.82|6.22|0
1657573200000|2022-07-11 21:00:00|7.83|6.23|7.83|6.23|7.84|6.24|7.82|6.22|0
1657573500000|2022-07-11 21:05:00|7.84|6.24|7.84|6.24|7.84|6.24|7.84|6.24|0
1657573800000|2022-07-11 21:10:00|7.83|6.23|7.83|6.23|7.84|6.24|7.83|6.23|0
1657574100000|2022-07-11 21:15:00|7.82|6.22|7.82|6.22|7.83|6.23|7.82|6.22|0
1657574400000|2022-07-11 21:20:00|7.83|6.23|7.82|6.22|7.83|6.23|7.82|6.22|0
1657574700000|2022-07-11 21:25:00|7.83|6.23|7.82|6.22|7.83|6.23|7.82|6.22|0
1657575000000|2022-07-11 21:30:00|7.81|6.21|7.81|6.21|7.82|6.22|7.81|6.21|0
1657575300000|2022-07-11 21:35:00|7.82|6.22|7.82|6.22|7.82|6.22|7.82|6.22|0
1657575900000|2022-07-11 21:45:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1657576200000|2022-07-11 21:50:00|7.8|6.2|7.81|6.21|7.82|6.22|7.8|6.2|0
1657576500000|2022-07-11 21:55:00|7.8|6.2|7.8|6.2|7.81|6.21|7.8|6.2|0
1657576800000|2022-07-11 22:00:00|7.82|6.22|7.89|6.29|7.89|6.29|7.82|6.22|0
1657577100000|2022-07-11 22:05:00|7.9|6.3|7.87|6.27|7.9|6.3|7.86|6.26|0
1657577400000|2022-07-11 22:10:00|7.86|6.26|7.86|6.26|7.89|6.29|7.85|6.25|0
1657577700000|2022-07-11 22:15:00|7.87|6.27|7.85|6.25|7.87|6.27|7.84|6.24|0
1657578000000|2022-07-11 22:20:00|7.86|6.26|7.86|6.26|7.86|6.26|7.85|6.25|0
1657578300000|2022-07-11 22:25:00|7.85|6.25|7.84|6.24|7.86|6.26|7.84|6.24|0
1657578600000|2022-07-11 22:30:00|7.83|6.23|7.84|6.24|7.84|6.24|7.81|6.21|0
1657578900000|2022-07-11 22:35:00|7.85|6.25|7.89|6.29|7.9|6.3|7.85|6.25|0
1657579200000|2022-07-11 22:40:00|7.88|6.28|7.92|6.32|7.92|6.32|7.88|6.28|0
1657579500000|2022-07-11 22:45:00|7.93|6.33|7.95|6.35|7.97|6.37|7.92|6.32|0
1657579800000|2022-07-11 22:50:00|7.96|6.36|7.94|6.34|7.96|6.36|7.93|6.33|0
1657580100000|2022-07-11 22:55:00|7.95|6.35|7.95|6.35|7.96|6.36|7.93|6.33|0
1657580400000|2022-07-11 23:00:00|7.94|6.34|7.9|6.3|7.95|6.35|7.9|6.3|0
1657580700000|2022-07-11 23:05:00|7.89|6.29|7.85|6.25|7.9|6.3|7.85|6.25|0
1657581000000|2022-07-11 23:10:00|7.86|6.26|7.87|6.27|7.88|6.28|7.86|6.26|0
1657581300000|2022-07-11 23:15:00|7.86|6.26|7.89|6.29|7.9|6.3|7.85|6.25|0
1657581600000|2022-07-11 23:20:00|7.88|6.28|7.88|6.28|7.9|6.3|7.86|6.26|0
1657581900000|2022-07-11 23:25:00|7.87|6.27|7.81|6.21|7.87|6.27|7.81|6.21|0
1657582200000|2022-07-11 23:30:00|7.82|6.22|7.83|6.23|7.83|6.23|7.81|6.21|0
1657582500000|2022-07-11 23:35:00|7.82|6.22|7.79|6.19|7.83|6.23|7.76|6.16|0
1657582800000|2022-07-11 23:40:00|7.78|6.18|7.81|6.21|7.82|6.22|7.78|6.18|0
1657583100000|2022-07-11 23:45:00|7.8|6.2|7.76|6.16|7.81|6.21|7.76|6.16|0
1657583400000|2022-07-11 23:50:00|7.75|6.15|7.78|6.18|7.79|6.19|7.75|6.15|0
1657583700000|2022-07-11 23:55:00|7.79|6.19|7.74|6.14|7.79|6.19|7.73|6.13|0
1657584000000|2022-07-12 00:00:00|7.73|6.13|7.8|6.2|7.83|6.23|7.71|6.11|0
1657584300000|2022-07-12 00:05:00|7.79|6.19|7.79|6.19|7.82|6.22|7.77|6.17|0
1657584600000|2022-07-12 00:10:00|7.78|6.18|7.83|6.23|7.84|6.24|7.78|6.18|0
1657584900000|2022-07-12 00:15:00|7.84|6.24|7.85|6.25|7.86|6.26|7.8|6.2|0
1657585200000|2022-07-12 00:20:00|7.86|6.26|7.85|6.25|7.88|6.28|7.84|6.24|0
1657585500000|2022-07-12 00:25:00|7.86|6.26|7.99|6.39|8.01|6.41|7.86|6.26|0
1657585800000|2022-07-12 00:30:00|7.98|6.38|8.02|6.42|8.04|6.44|7.96|6.36|0
1657586100000|2022-07-12 00:35:00|8.03|6.43|7.98|6.38|8.06|6.46|7.98|6.38|0
1657586400000|2022-07-12 00:40:00|7.97|6.37|8.02|6.42|8.04|6.44|7.97|6.37|0
1657586700000|2022-07-12 00:45:00|8.03|6.43|8.21|6.61|8.25|6.65|8.01|6.41|0
1657587000000|2022-07-12 00:50:00|8.19|6.59|8.34|6.74|8.39|6.79|8.18|6.58|0
1657587300000|2022-07-12 00:55:00|8.33|6.73|8.39|6.79|8.4|6.8|8.31|6.71|0
1657587600000|2022-07-12 01:00:00|8.37|6.77|8.4|6.8|8.41|6.81|8.36|6.76|0
1657587900000|2022-07-12 01:05:00|8.39|6.79|8.37|6.77|8.4|6.8|8.32|6.72|0
1657588200000|2022-07-12 01:10:00|8.38|6.78|8.38|6.78|8.42|6.82|8.36|6.76|0
1657588500000|2022-07-12 01:15:00|8.36|6.76|8.37|6.77|8.38|6.78|8.34|6.74|0
1657588800000|2022-07-12 01:20:00|8.36|6.76|8.44|6.84|8.44|6.84|8.35|6.75|0
1657589100000|2022-07-12 01:25:00|8.43|6.83|8.35|6.75|8.46|6.86|8.34|6.74|0
1657589400000|2022-07-12 01:30:00|8.36|6.76|8.31|6.71|8.36|6.76|8.26|6.66|0
1657589700000|2022-07-12 01:35:00|8.3|6.7|8.32|6.72|8.37|6.77|8.3|6.7|0
1657590000000|2022-07-12 01:40:00|8.3|6.7|8.32|6.72|8.32|6.72|8.26|6.66|0
1657590300000|2022-07-12 01:45:00|8.33|6.73|8.33|6.73|8.37|6.77|8.3|6.7|0
1657590600000|2022-07-12 01:50:00|8.34|6.74|8.35|6.75|8.36|6.76|8.3|6.7|0
1657590900000|2022-07-12 01:55:00|8.36|6.76|8.33|6.73|8.37|6.77|8.33|6.73|0
1657591200000|2022-07-12 02:00:00|8.32|6.72|8.34|6.74|8.35|6.75|8.29|6.69|0
1657591500000|2022-07-12 02:05:00|8.33|6.73|8.3|6.7|8.33|6.73|8.26|6.66|0
1657591800000|2022-07-12 02:10:00|8.31|6.71|8.35|6.75|8.35|6.75|8.3|6.7|0
1657592100000|2022-07-12 02:15:00|8.36|6.76|8.38|6.78|8.38|6.78|8.34|6.74|0
1657592400000|2022-07-12 02:20:00|8.37|6.77|8.32|6.72|8.37|6.77|8.31|6.71|0
1657592700000|2022-07-12 02:25:00|8.31|6.71|8.34|6.74|8.34|6.74|8.29|6.69|0
1657593000000|2022-07-12 02:30:00|8.33|6.73|8.35|6.75|8.39|6.79|8.33|6.73|0
1657593300000|2022-07-12 02:35:00|8.34|6.74|8.38|6.78|8.38|6.78|8.32|6.72|0
1657593600000|2022-07-12 02:40:00|8.37|6.77|8.41|6.81|8.41|6.81|8.36|6.76|0
1657593900000|2022-07-12 02:45:00|8.4|6.8|8.39|6.79|8.4|6.8|8.35|6.75|0
1657594200000|2022-07-12 02:50:00|8.38|6.78|8.38|6.78|8.39|6.79|8.35|6.75|0
1657594500000|2022-07-12 02:55:00|8.39|6.79|8.36|6.76|8.4|6.8|8.35|6.75|0
1657594800000|2022-07-12 03:00:00|8.37|6.77|8.43|6.83|8.43|6.83|8.34|6.74|0
1657595100000|2022-07-12 03:05:00|8.42|6.82|8.47|6.87|8.53|6.93|8.42|6.82|0
1657595400000|2022-07-12 03:10:00|8.46|6.86|8.47|6.87|8.49|6.89|8.46|6.86|0
1657595700000|2022-07-12 03:15:00|8.48|6.88|8.5|6.9|8.5|6.9|8.47|6.87|0
1657596000000|2022-07-12 03:20:00|8.49|6.89|8.44|6.84|8.51|6.91|8.43|6.83|0
1657596300000|2022-07-12 03:25:00|8.43|6.83|8.45|6.85|8.45|6.85|8.42|6.82|0
1657596600000|2022-07-12 03:30:00|8.46|6.86|8.44|6.84|8.46|6.86|8.41|6.81|0
1657596900000|2022-07-12 03:35:00|8.45|6.85|8.45|6.85|8.47|6.87|8.43|6.83|0
1657597200000|2022-07-12 03:40:00|8.44|6.84|8.36|6.76|8.45|6.85|8.36|6.76|0
1657597500000|2022-07-12 03:45:00|8.37|6.77|8.38|6.78|8.4|6.8|8.36|6.76|0
1657597800000|2022-07-12 03:50:00|8.37|6.77|8.37|6.77|8.39|6.79|8.35|6.75|0
1657598100000|2022-07-12 03:55:00|8.38|6.78|8.36|6.76|8.39|6.79|8.35|6.75|0
1657598400000|2022-07-12 04:00:00|8.35|6.75|8.41|6.81|8.41|6.81|8.35|6.75|0
1657598700000|2022-07-12 04:05:00|8.42|6.82|8.41|6.81|8.43|6.83|8.39|6.79|0
1657599000000|2022-07-12 04:10:00|8.42|6.82|8.4|6.8|8.44|6.84|8.4|6.8|0
1657599300000|2022-07-12 04:15:00|8.41|6.81|8.46|6.86|8.46|6.86|8.41|6.81|0
1657599600000|2022-07-12 04:20:00|8.45|6.85|8.43|6.83|8.48|6.88|8.43|6.83|0
1657599900000|2022-07-12 04:25:00|8.44|6.84|8.41|6.81|8.44|6.84|8.39|6.79|0
1657600200000|2022-07-12 04:30:00|8.42|6.82|8.44|6.84|8.44|6.84|8.41|6.81|0
1657600500000|2022-07-12 04:35:00|8.45|6.85|8.42|6.82|8.45|6.85|8.41|6.81|0
1657600800000|2022-07-12 04:40:00|8.41|6.81|8.44|6.84|8.45|6.85|8.41|6.81|0
1657601100000|2022-07-12 04:45:00|8.45|6.85|8.45|6.85|8.46|6.86|8.43|6.83|0
1657601400000|2022-07-12 04:50:00|8.44|6.84|8.44|6.84|8.47|6.87|8.43|6.83|0
1657601700000|2022-07-12 04:55:00|8.43|6.83|8.41|6.81|8.44|6.84|8.39|6.79|0
1657602000000|2022-07-12 05:00:00|8.4|6.8|8.43|6.83|8.46|6.86|8.4|6.8|0
1657602300000|2022-07-12 05:05:00|8.44|6.84|8.39|6.79|8.46|6.86|8.39|6.79|0
1657602600000|2022-07-12 05:10:00|8.4|6.8|8.41|6.81|8.42|6.82|8.39|6.79|0
1657602900000|2022-07-12 05:15:00|8.42|6.82|8.37|6.77|8.44|6.84|8.36|6.76|0
1657603200000|2022-07-12 05:20:00|8.36|6.76|8.34|6.74|8.38|6.78|8.34|6.74|0
1657603500000|2022-07-12 05:25:00|8.35|6.75|8.36|6.76|8.37|6.77|8.33|6.73|0
1657603800000|2022-07-12 05:30:00|8.37|6.77|8.4|6.8|8.42|6.82|8.37|6.77|0
1657604100000|2022-07-12 05:35:00|8.39|6.79|8.4|6.8|8.41|6.81|8.36|6.76|0
1657604400000|2022-07-12 05:40:00|8.41|6.81|8.37|6.77|8.41|6.81|8.36|6.76|0
1657604700000|2022-07-12 05:45:00|8.38|6.78|8.38|6.78|8.38|6.78|8.34|6.74|0
1657605000000|2022-07-12 05:50:00|8.39|6.79|8.38|6.78|8.39|6.79|8.36|6.76|0
1657605300000|2022-07-12 05:55:00|8.37|6.77|8.43|6.83|8.43|6.83|8.36|6.76|0
1657605600000|2022-07-12 06:00:00|8.45|6.85|8.55|6.95|8.59|6.99|8.44|6.84|0
1657605900000|2022-07-12 06:05:00|8.56|6.96|8.44|6.84|8.59|6.99|7.97|6.37|0
1657606200000|2022-07-12 06:10:00|8.43|6.83|8.39|6.79|8.46|6.86|8.39|6.79|0
1657606500000|2022-07-12 06:15:00|8.4|6.8|8.37|6.77|8.44|6.84|8.36|6.76|0
1657606800000|2022-07-12 06:20:00|8.38|6.78|8.35|6.75|8.39|6.79|8.25|6.65|0
1657607100000|2022-07-12 06:25:00|8.34|6.74|8.33|6.73|8.35|6.75|8.27|6.67|0
1657607400000|2022-07-12 06:30:00|8.34|6.74|8.31|6.71|8.36|6.76|8.3|6.7|0
1657607700000|2022-07-12 06:35:00|8.3|6.7|8.35|6.75|8.37|6.77|8.3|6.7|0
1657608000000|2022-07-12 06:40:00|8.36|6.76|8.36|6.76|8.39|6.79|8.34|6.74|0
1657608300000|2022-07-12 06:45:00|8.37|6.77|8.43|6.83|8.44|6.84|8.36|6.76|0
1657608600000|2022-07-12 06:50:00|8.44|6.84|8.38|6.78|8.48|6.88|8.36|6.76|0
1657608900000|2022-07-12 06:55:00|8.39|6.79|8.33|6.73|8.41|6.81|8.33|6.73|0
1657609200000|2022-07-12 07:00:00|8.34|6.74|8.31|6.71|8.37|6.77|8.26|6.66|0
1657609500000|2022-07-12 07:05:00|8.21|6.81|8.23|6.83|8.3|6.9|8.16|6.76|0
1657609800000|2022-07-12 07:10:00|8.26|6.86|8.32|6.92|8.41|7.01|8.24|6.84|0
1657610100000|2022-07-12 07:15:00|8.3|6.9|8.38|6.98|8.39|6.99|8.26|6.86|0
1657610400000|2022-07-12 07:20:00|8.36|6.96|8.44|7.04|8.51|7.11|8.33|6.93|0
1657610700000|2022-07-12 07:25:00|8.45|7.05|8.46|7.06|8.49|7.09|8.38|6.98|0
1657611000000|2022-07-12 07:30:00|8.48|7.08|8.55|7.15|8.59|7.19|8.4|7|0
1657611300000|2022-07-12 07:35:00|8.57|7.17|8.49|7.09|8.6|7.2|8.48|7.08|0
1657611600000|2022-07-12 07:40:00|8.5|7.1|8.42|7.02|8.52|7.12|8.41|7.01|0
1657611900000|2022-07-12 07:45:00|8.41|7.01|8.4|7|8.42|7.02|8.34|6.94|0
1657612200000|2022-07-12 07:50:00|8.39|6.99|8.35|6.95|8.4|7|8.33|6.93|0
1657612500000|2022-07-12 07:55:00|8.36|6.96|8.33|6.93|8.39|6.99|8.32|6.92|0
1657612800000|2022-07-12 08:00:00|8.32|6.92|8.34|6.94|8.4|7|8.32|6.92|0
1657613100000|2022-07-12 08:05:00|8.33|6.93|8.38|6.98|8.4|7|8.31|6.91|0
1657613400000|2022-07-12 08:10:00|8.37|6.97|8.4|7|8.41|7.01|8.33|6.93|0
1657613700000|2022-07-12 08:15:00|8.41|7.01|8.38|6.98|8.42|7.02|8.37|6.97|0
1657614000000|2022-07-12 08:20:00|8.39|6.99|8.31|6.91|8.41|7.01|8.31|6.91|0
1657614300000|2022-07-12 08:25:00|8.32|6.92|8.31|6.91|8.35|6.95|8.31|6.91|0
1657614600000|2022-07-12 08:30:00|8.32|6.92|8.22|6.82|8.32|6.92|8.22|6.82|0
1657614900000|2022-07-12 08:35:00|8.23|6.83|8.21|6.81|8.23|6.83|8.16|6.76|0
1657615200000|2022-07-12 08:40:00|8.22|6.82|8.23|6.83|8.44|7.04|8.19|6.79|0
1657615500000|2022-07-12 08:45:00|8.24|6.84|8.24|6.84|8.26|6.86|8.23|6.83|0
1657615800000|2022-07-12 08:50:00|8.25|6.85|8.27|6.87|8.28|6.88|8.24|6.84|0
1657616100000|2022-07-12 08:55:00|8.28|6.88|8.27|6.87|8.28|6.88|8.26|6.86|0
1657616400000|2022-07-12 09:00:00|8.26|6.86|8.27|6.87|8.32|6.92|8.19|6.79|0
1657616700000|2022-07-12 09:05:00|8.26|6.86|8.25|6.85|8.28|6.88|8.19|6.79|0
1657617000000|2022-07-12 09:10:00|8.26|6.86|8.26|6.86|8.28|6.88|8.23|6.83|0
1657617300000|2022-07-12 09:15:00|8.25|6.85|8.25|6.85|8.27|6.87|8.22|6.82|0
1657617600000|2022-07-12 09:20:00|8.26|6.86|8.31|6.91|8.33|6.93|8.24|6.84|0
1657617900000|2022-07-12 09:25:00|8.32|6.92|8.36|6.96|8.36|6.96|8.3|6.9|0
1657618200000|2022-07-12 09:30:00|8.37|6.97|8.38|6.98|8.38|6.98|8.35|6.95|0
1657618500000|2022-07-12 09:35:00|8.4|7|8.4|7|8.41|7.01|8.36|6.96|0
1657618800000|2022-07-12 09:40:00|8.39|6.99|8.39|6.99|8.4|7|8.35|6.95|0
1657619100000|2022-07-12 09:45:00|8.38|6.98|8.45|7.05|8.46|7.06|8.38|6.98|0
1657619400000|2022-07-12 09:50:00|8.44|7.04|8.49|7.09|8.51|7.11|8.43|7.03|0
1657619700000|2022-07-12 09:55:00|8.48|7.08|8.43|7.03|8.48|7.08|8.42|7.02|0
1657620000000|2022-07-12 10:00:00|8.42|7.02|8.4|7|8.43|7.03|8.38|6.98|0
1657620300000|2022-07-12 10:05:00|8.39|6.99|8.36|6.96|8.41|7.01|8.26|6.86|0
1657620600000|2022-07-12 10:10:00|8.35|6.95|8.23|6.83|8.36|6.96|8.15|6.75|0
1657620900000|2022-07-12 10:15:00|8.22|6.82|8.24|6.84|8.34|6.94|8.17|6.77|0
1657621200000|2022-07-12 10:20:00|8.23|6.83|8.22|6.82|8.25|6.85|8.2|6.8|0
1657621500000|2022-07-12 10:25:00|8.21|6.81|8.23|6.83|8.24|6.84|8.15|6.75|0
1657621800000|2022-07-12 10:30:00|8.24|6.84|8.31|6.91|8.32|6.92|8.22|6.82|0
1657622100000|2022-07-12 10:35:00|8.3|6.9|8.33|6.93|8.33|6.93|8.28|6.88|0
1657622400000|2022-07-12 10:40:00|8.32|6.92|8.31|6.91|8.34|6.94|8.3|6.9|0
1657622700000|2022-07-12 10:45:00|8.3|6.9|8.28|6.88|8.33|6.93|8.27|6.87|0
1657623000000|2022-07-12 10:50:00|8.27|6.87|8.4|7|8.43|7.03|8.24|6.84|0
1657623300000|2022-07-12 10:55:00|8.39|6.99|8.49|7.09|8.5|7.1|8.39|6.99|0
1657623600000|2022-07-12 11:00:00|8.5|7.1|8.47|7.07|8.51|7.11|8.44|7.04|0
1657623900000|2022-07-12 11:05:00|8.46|7.06|8.43|7.03|8.47|7.07|8.43|7.03|0
1657624200000|2022-07-12 11:10:00|8.44|7.04|8.39|6.99|8.44|7.04|8.34|6.94|0
1657624500000|2022-07-12 11:15:00|8.4|7|8.32|6.92|8.42|7.02|8.31|6.91|0
1657624800000|2022-07-12 11:20:00|8.31|6.91|8.28|6.77|8.33|6.93|8.23|6.76|0
1657625100000|2022-07-12 11:25:00|8.27|6.76|8.23|6.74|8.29|6.78|8.22|6.72|0
1657625400000|2022-07-12 11:30:00|8.24|6.73|8.07|6.6|8.25|6.75|8.07|6.6|0
1657625700000|2022-07-12 11:35:00|8.09|6.62|8.08|6.61|8.13|6.65|8.07|6.6|0
1657626000000|2022-07-12 11:40:00|8.07|6.6|8.14|6.66|8.14|6.66|8.02|6.56|0
1657626300000|2022-07-12 11:45:00|8.15|6.67|8.16|6.68|8.21|6.71|8.14|6.66|0
1657626600000|2022-07-12 11:50:00|8.18|6.69|8.16|6.68|8.18|6.7|8.08|6.61|0
1657626900000|2022-07-12 11:55:00|8.17|6.69|8.21|6.72|8.23|6.73|8.17|6.68|0
1657627200000|2022-07-12 12:00:00|8.22|6.71|8.17|6.69|8.22|6.72|8.16|6.68|0
1657627500000|2022-07-12 12:05:00|8.18|6.68|8.18|6.7|8.19|6.7|8.1|6.63|0
1657627800000|2022-07-12 12:10:00|8.19|6.71|8.27|6.77|8.29|6.78|8.18|6.71|0
1657628100000|2022-07-12 12:15:00|8.28|6.78|8.3|6.79|8.32|6.8|8.27|6.76|0
1657628400000|2022-07-12 12:20:00|8.31|6.8|8.24|6.74|8.32|6.8|8.22|6.73|0
1657628700000|2022-07-12 12:25:00|8.23|6.73|8.17|6.69|8.24|6.74|8.11|6.64|0
1657629000000|2022-07-12 12:30:00|8.15|6.67|8.07|6.6|8.2|6.71|8.04|6.58|0
1657629300000|2022-07-12 12:35:00|8.08|6.61|7.97|6.52|8.08|6.61|7.97|6.52|0
1657629600000|2022-07-12 12:40:00|7.99|6.53|7.93|6.49|8.05|6.59|7.93|6.49|0
1657629900000|2022-07-12 12:45:00|7.95|6.5|8.04|6.58|8.08|6.61|7.93|6.49|0
1657630200000|2022-07-12 12:50:00|8.05|6.57|8.01|6.55|8.08|6.61|8.01|6.55|0
1657630500000|2022-07-12 12:55:00|8.02|6.56|8.02|6.56|8.04|6.58|7.97|6.52|0
1657630800000|2022-07-12 13:00:00|8.03|6.57|7.94|6.5|8.06|6.59|7.94|6.5|0
1657631100000|2022-07-12 13:05:00|7.93|6.49|7.9|6.46|7.94|6.49|7.86|6.43|0
1657631400000|2022-07-12 13:10:00|7.91|6.47|8.04|6.57|8.19|6.7|7.89|6.46|0
1657631700000|2022-07-12 13:15:00|8.03|6.58|8.06|6.6|8.08|6.61|8.01|6.56|0
1657632000000|2022-07-12 13:20:00|8.07|6.59|8.04|6.58|8.08|6.61|8.03|6.57|0
1657632300000|2022-07-12 13:25:00|8.03|6.57|8.03|6.57|8.03|6.57|7.92|6.48|0
1657632600000|2022-07-12 13:30:00|8|6.54|8.03|6.57|8.08|6.61|7.65|6.25|0
1657632900000|2022-07-12 13:35:00|8|6.55|7.62|6.22|8|6.55|7.54|6.14|0
1657633200000|2022-07-12 13:40:00|7.61|6.21|7.76|6.35|7.77|6.36|7.57|6.17|0
1657633500000|2022-07-12 13:45:00|7.74|6.34|7.96|6.51|7.96|6.51|7.68|6.28|0
1657633800000|2022-07-12 13:50:00|7.99|6.54|7.89|6.45|8|6.54|7.85|6.42|0
1657634100000|2022-07-12 13:55:00|7.91|6.47|8.17|6.68|8.19|6.7|7.89|6.45|0
1657634400000|2022-07-12 14:00:00|8.2|6.71|8.06|6.59|8.57|7.01|7.92|6.48|0
1657634700000|2022-07-12 14:05:00|8.05|6.58|8.03|6.57|8.07|6.6|7.9|6.46|0
1657635000000|2022-07-12 14:10:00|8.01|6.56|7.87|6.44|8.06|6.6|7.74|6.33|0
1657635300000|2022-07-12 14:15:00|7.86|6.43|7.6|6.2|7.99|6.54|7.6|6.2|0
1657635600000|2022-07-12 14:20:00|7.62|6.22|7.72|6.32|7.76|6.35|7.53|6.13|0
1657635900000|2022-07-12 14:25:00|7.74|6.33|7.79|6.37|7.84|6.41|7.62|6.22|0
1657636200000|2022-07-12 14:30:00|7.77|6.36|7.48|6.08|7.77|6.36|7.46|6.06|0
1657636500000|2022-07-12 14:35:00|7.5|6.1|7.64|6.24|7.77|6.36|7.48|6.08|0
1657636800000|2022-07-12 14:40:00|7.65|6.25|7.6|6.2|7.71|6.31|7.58|6.18|0
1657637100000|2022-07-12 14:45:00|7.59|6.19|7.62|6.22|7.71|6.31|7.51|6.11|0
1657637400000|2022-07-12 14:50:00|7.63|6.23|7.58|6.18|7.74|6.33|7.57|6.17|0
1657637700000|2022-07-12 14:55:00|7.6|6.2|7.52|6.12|7.61|6.21|7.47|6.07|0
1657638000000|2022-07-12 15:00:00|7.53|6.13|7.57|6.17|7.62|6.22|7.49|6.09|0
1657638300000|2022-07-12 15:05:00|7.58|6.18|7.45|6.05|7.65|6.25|7.45|6.05|0
1657638600000|2022-07-12 15:10:00|7.44|6.04|7.34|5.94|7.44|6.04|7.27|5.87|0
1657638900000|2022-07-12 15:15:00|7.35|5.95|7.47|6.07|7.51|6.11|7.33|5.93|0
1657639200000|2022-07-12 15:20:00|7.48|6.08|7.35|5.95|7.48|6.08|7.3|5.9|0
1657639500000|2022-07-12 15:25:00|7.36|5.96|7.3|5.9|7.49|6.09|7.25|5.85|0
1657639800000|2022-07-12 15:30:00|7.27|5.87|7.33|5.93|7.36|5.96|7.24|5.84|0
1657640100000|2022-07-12 15:35:00|7.31|5.91|7.42|6.02|7.49|6.09|7.28|5.88|0
1657640400000|2022-07-12 15:40:00|7.43|6.03|7.52|6.12|7.57|6.17|7.43|6.03|0
1657640700000|2022-07-12 15:45:00|7.5|6.1|7.49|6.09|7.56|6.16|7.46|6.06|0
1657641000000|2022-07-12 15:50:00|7.5|6.1|7.56|6.16|7.56|6.16|7.47|6.07|0
1657641300000|2022-07-12 15:55:00|7.57|6.17|7.47|6.07|7.57|6.17|7.47|6.07|0
1657641600000|2022-07-12 16:00:00|7.45|6.05|7.49|6.09|7.52|6.12|7.42|6.02|0
1657641900000|2022-07-12 16:05:00|7.48|6.08|7.56|6.16|7.56|6.16|7.38|5.98|0
1657642200000|2022-07-12 16:10:00|7.55|6.15|7.43|6.03|7.56|6.16|7.41|6.01|0
1657642500000|2022-07-12 16:15:00|7.42|6.02|7.44|6.04|7.47|6.07|7.39|5.99|0
1657642800000|2022-07-12 16:20:00|7.45|6.05|7.4|6|7.48|6.08|7.37|5.97|0
1657643100000|2022-07-12 16:25:00|7.41|6.01|7.37|5.97|7.45|6.05|7.37|5.97|0
1657643400000|2022-07-12 16:30:00|7.38|5.98|7.29|5.89|7.41|6.01|7.29|5.89|0
1657643700000|2022-07-12 16:35:00|7.3|5.9|7.28|5.88|7.32|5.92|7.25|5.85|0
1657644000000|2022-07-12 16:40:00|7.29|5.89|7.32|5.92|7.33|5.93|7.26|5.86|0
1657644300000|2022-07-12 16:45:00|7.31|5.91|7.31|5.91|7.34|5.94|7.27|5.87|0
1657644600000|2022-07-12 16:50:00|7.32|5.92|7.37|5.97|7.44|6.04|7.31|5.91|0
1657644900000|2022-07-12 16:55:00|7.38|5.98|7.33|5.93|7.4|6|7.31|5.91|0
1657645200000|2022-07-12 17:00:00|7.32|5.92|7.41|6.01|7.47|6.07|7.21|5.81|0
1657645500000|2022-07-12 17:05:00|7.4|6|7.47|6.07|7.5|6.1|7.38|5.98|0
1657645800000|2022-07-12 17:10:00|7.48|6.08|7.51|6.11|7.53|6.13|7.48|6.08|0
1657646100000|2022-07-12 17:15:00|7.53|6.13|7.56|6.16|7.56|6.16|7.48|6.08|0
1657646400000|2022-07-12 17:20:00|7.55|6.15|7.57|6.17|7.61|6.21|7.53|6.13|0
1657646700000|2022-07-12 17:25:00|7.59|6.19|7.51|6.11|7.6|6.2|7.51|6.11|0
1657647000000|2022-07-12 17:30:00|7.5|6.1|7.51|6.11|7.52|6.12|7.47|6.07|0
1657647300000|2022-07-12 17:35:00|7.52|6.12|7.51|6.11|7.53|6.13|7.47|6.07|0
1657647600000|2022-07-12 17:40:00|7.5|6.1|7.47|6.07|7.52|6.12|7.44|6.04|0
1657647900000|2022-07-12 17:45:00|7.48|6.08|7.48|6.08|7.54|6.14|7.45|6.05|0
1657648200000|2022-07-12 17:50:00|7.49|6.09|7.4|6|7.51|6.11|7.4|6|0
1657648500000|2022-07-12 17:55:00|7.39|5.99|7.42|6.02|7.43|6.03|7.37|5.97|0
1657648800000|2022-07-12 18:00:00|7.41|6.01|7.54|6.14|7.54|6.14|7.4|6|0
1657649100000|2022-07-12 18:05:00|7.53|6.13|7.53|6.13|7.57|6.17|7.52|6.12|0
1657649400000|2022-07-12 18:10:00|7.54|6.14|7.5|6.1|7.55|6.15|7.47|6.07|0
1657649700000|2022-07-12 18:15:00|7.51|6.11|7.53|6.13|7.55|6.15|7.49|6.09|0
1657650000000|2022-07-12 18:20:00|7.54|6.14|7.57|6.17|7.57|6.17|7.51|6.11|0
1657650300000|2022-07-12 18:25:00|7.59|6.19|7.55|6.15|7.59|6.19|7.54|6.14|0
1657650600000|2022-07-12 18:30:00|7.53|6.13|7.69|6.29|7.7|6.3|7.52|6.12|0
1657650900000|2022-07-12 18:35:00|7.7|6.3|7.33|5.93|7.7|6.3|7.33|5.93|0
1657651200000|2022-07-12 18:40:00|7.61|6.21|7.63|6.23|7.68|6.28|7.61|6.21|0
1657651500000|2022-07-12 18:45:00|7.64|6.24|7.61|6.21|7.66|6.26|7.59|6.19|0
1657651800000|2022-07-12 18:50:00|7.62|6.22|7.69|6.29|7.69|6.29|7.61|6.21|0
1657652100000|2022-07-12 18:55:00|7.7|6.3|7.84|6.44|7.84|6.44|7.68|6.28|0
1657652400000|2022-07-12 19:00:00|7.86|6.46|8.18|6.78|8.2|6.8|7.86|6.46|0
1657652700000|2022-07-12 19:05:00|8.15|6.75|8.3|6.9|8.3|6.9|8.1|6.7|0
1657653000000|2022-07-12 19:10:00|8.28|6.88|8.16|6.76|8.37|6.97|8.15|6.75|0
1657653300000|2022-07-12 19:15:00|8.17|6.77|8.19|6.79|8.29|6.89|8.17|6.77|0
1657653600000|2022-07-12 19:20:00|8.21|6.81|8.42|7.02|8.46|7.06|8.17|6.77|0
1657653900000|2022-07-12 19:25:00|8.41|7.01|8.14|6.74|8.47|7.07|7.67|6.27|0
1657654200000|2022-07-12 19:30:00|8.13|6.73|8.3|6.9|8.32|6.92|8.09|6.69|0
1657654500000|2022-07-12 19:35:00|8.31|6.91|8.35|6.95|8.48|7.08|8.3|6.9|0
1657654800000|2022-07-12 19:40:00|8.36|6.96|8.29|6.89|8.43|7.03|8.28|6.88|0
1657655100000|2022-07-12 19:45:00|8.28|6.88|8.2|6.8|8.29|6.89|8.12|6.72|0
1657655400000|2022-07-12 19:50:00|8.16|6.76|7.97|6.57|8.16|6.76|7.92|6.52|0
1657655700000|2022-07-12 19:55:00|7.98|6.58|7.94|6.54|8.05|6.65|7.94|6.54|0
1657656000000|2022-07-12 20:00:00|7.98|6.58|8.09|6.69|8.11|6.71|7.97|6.57|0
1657656300000|2022-07-12 20:05:00|8.08|6.68|8.07|6.67|8.09|6.69|8.03|6.63|0
1657656600000|2022-07-12 20:10:00|8.09|6.69|8.02|6.62|8.09|6.69|7.99|6.59|0
1657656900000|2022-07-12 20:15:00|8.12|6.52|8.1|6.5|8.12|6.52|8.08|6.48|0
1657657200000|2022-07-12 20:20:00|8.11|6.51|8.16|6.56|8.18|6.58|8.09|6.49|0
1657657500000|2022-07-12 20:25:00|8.15|6.55|8.14|6.54|8.18|6.58|8.12|6.52|0
1657657800000|2022-07-12 20:30:00|8.13|6.53|8.13|6.53|8.19|6.59|8.09|6.49|0
1657658100000|2022-07-12 20:35:00|8.11|6.51|8.13|6.53|8.15|6.55|8.11|6.51|0
1657658400000|2022-07-12 20:40:00|8.12|6.52|8.1|6.5|8.12|6.52|8.09|6.49|0
1657658700000|2022-07-12 20:45:00|8.11|6.51|8.1|6.5|8.11|6.51|8.1|6.5|0
1657659000000|2022-07-12 20:50:00|8.09|6.49|8.06|6.46|8.1|6.5|8.06|6.46|0
1657659300000|2022-07-12 20:55:00|8.07|6.47|8.07|6.47|8.09|6.49|8.06|6.46|0
1657659600000|2022-07-12 21:00:00|8.08|6.48|8.08|6.48|8.09|6.49|8.07|6.47|0
1657659900000|2022-07-12 21:05:00|8.07|6.47|8.08|6.48|8.09|6.49|8.07|6.47|0
1657660200000|2022-07-12 21:10:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1657660500000|2022-07-12 21:15:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1657661100000|2022-07-12 21:25:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1657661400000|2022-07-12 21:30:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1657661700000|2022-07-12 21:35:00|8.06|6.46|8.06|6.46|8.06|6.46|8.05|6.45|0
1657662600000|2022-07-12 21:50:00|8.07|6.47|8.05|6.45|8.07|6.47|8.05|6.45|0
1657662900000|2022-07-12 21:55:00|8.06|6.46|8.06|6.46|8.07|6.47|8.05|6.45|0
1657663200000|2022-07-12 22:00:00|8.01|6.41|8.05|6.45|8.06|6.46|7.98|6.38|0
1657663500000|2022-07-12 22:05:00|8.04|6.44|7.99|6.39|8.04|6.44|7.98|6.38|0
1657663800000|2022-07-12 22:10:00|8|6.4|8.01|6.41|8.02|6.42|7.97|6.37|0
1657664100000|2022-07-12 22:15:00|8.02|6.42|8.05|6.45|8.07|6.47|8.02|6.42|0
1657664400000|2022-07-12 22:20:00|8.04|6.44|8.08|6.48|8.11|6.51|8.04|6.44|0
1657664700000|2022-07-12 22:25:00|8.09|6.49|8.06|6.46|8.09|6.49|8.04|6.44|0
1657665000000|2022-07-12 22:30:00|8.05|6.45|8.05|6.45|8.07|6.47|8.04|6.44|0
1657665300000|2022-07-12 22:35:00|8.04|6.44|8.07|6.47|8.07|6.47|8.03|6.43|0
1657665600000|2022-07-12 22:40:00|8.06|6.46|8.01|6.41|8.07|6.47|8|6.4|0
1657665900000|2022-07-12 22:45:00|8|6.4|8.01|6.41|8.03|6.43|8|6.4|0
1657666200000|2022-07-12 22:50:00|8|6.4|8.02|6.42|8.04|6.44|8|6.4|0
1657666500000|2022-07-12 22:55:00|8.03|6.43|8.05|6.45|8.06|6.46|8.03|6.43|0
1657666800000|2022-07-12 23:00:00|8.04|6.44|8.01|6.41|8.04|6.44|7.99|6.39|0
1657667100000|2022-07-12 23:05:00|8|6.4|8.01|6.41|8.01|6.41|7.98|6.38|0
1657667400000|2022-07-12 23:10:00|8.02|6.42|8.02|6.42|8.02|6.42|8.01|6.41|0
1657667700000|2022-07-12 23:15:00|8.03|6.43|8.06|6.46|8.06|6.46|8.02|6.42|0
1657668000000|2022-07-12 23:20:00|8.08|6.48|8.07|6.47|8.14|6.54|8.07|6.47|0
1657668300000|2022-07-12 23:25:00|8.08|6.48|8.08|6.48|8.1|6.5|8.07|6.47|0
1657668600000|2022-07-12 23:30:00|8.09|6.49|7.99|6.39|8.09|6.49|7.98|6.38|0
1657668900000|2022-07-12 23:35:00|7.98|6.38|7.94|6.34|8|6.4|7.94|6.34|0
1657669200000|2022-07-12 23:40:00|7.93|6.33|7.94|6.34|7.97|6.37|7.92|6.32|0
1657669500000|2022-07-12 23:45:00|7.95|6.35|7.97|6.37|7.99|6.39|7.94|6.34|0
1657669800000|2022-07-12 23:50:00|7.98|6.38|8.06|6.46|8.08|6.48|7.98|6.38|0
1657670100000|2022-07-12 23:55:00|8.07|6.47|8.06|6.46|8.08|6.48|8.04|6.44|0
1657670400000|2022-07-13 00:00:00|8.04|6.44|7.96|6.36|8.06|6.46|7.91|6.31|0
1657670700000|2022-07-13 00:05:00|7.94|6.34|7.98|6.38|7.99|6.39|7.94|6.34|0
1657671000000|2022-07-13 00:10:00|7.99|6.39|7.99|6.39|8.09|6.49|7.99|6.39|0
1657671300000|2022-07-13 00:15:00|7.98|6.38|7.96|6.36|8.01|6.41|7.93|6.33|0
1657671600000|2022-07-13 00:20:00|7.98|6.38|7.96|6.36|7.99|6.39|7.92|6.32|0
1657671900000|2022-07-13 00:25:00|7.97|6.37|7.98|6.38|8|6.4|7.93|6.33|0
1657672200000|2022-07-13 00:30:00|7.99|6.39|7.97|6.37|8.02|6.42|7.93|6.33|0
1657672500000|2022-07-13 00:35:00|7.96|6.36|7.87|6.27|7.99|6.39|7.87|6.27|0
1657672800000|2022-07-13 00:40:00|7.88|6.28|7.87|6.27|7.91|6.31|7.86|6.26|0
1657673100000|2022-07-13 00:45:00|7.86|6.26|7.91|6.31|7.91|6.31|7.84|6.24|0
1657673400000|2022-07-13 00:50:00|7.9|6.3|7.91|6.31|7.92|6.32|7.89|6.29|0
1657673700000|2022-07-13 00:55:00|7.92|6.32|7.89|6.29|7.92|6.32|7.85|6.25|0
1657674000000|2022-07-13 01:00:00|7.88|6.28|7.81|6.21|7.89|6.29|7.78|6.18|0
1657674300000|2022-07-13 01:05:00|7.8|6.2|7.78|6.18|7.8|6.2|7.75|6.15|0
1657674600000|2022-07-13 01:10:00|7.79|6.19|7.81|6.21|7.83|6.23|7.78|6.18|0
1657674900000|2022-07-13 01:15:00|7.8|6.2|7.88|6.28|7.89|6.29|7.8|6.2|0
1657675200000|2022-07-13 01:20:00|7.89|6.29|7.94|6.34|7.94|6.34|7.87|6.27|0
1657675500000|2022-07-13 01:25:00|7.95|6.35|7.93|6.33|7.96|6.36|7.91|6.31|0
1657675800000|2022-07-13 01:30:00|7.92|6.32|7.94|6.34|7.98|6.38|7.9|6.3|0
1657676100000|2022-07-13 01:35:00|7.95|6.35|8.02|6.42|8.03|6.43|7.95|6.35|0
1657676400000|2022-07-13 01:40:00|8.03|6.43|8.05|6.45|8.07|6.47|7.98|6.38|0
1657676700000|2022-07-13 01:45:00|8.06|6.46|8|6.4|8.07|6.47|7.96|6.36|0
1657677000000|2022-07-13 01:50:00|7.99|6.39|7.99|6.39|8.04|6.44|7.96|6.36|0
1657677300000|2022-07-13 01:55:00|7.98|6.38|8.01|6.41|8.02|6.42|7.97|6.37|0
1657677600000|2022-07-13 02:00:00|8|6.4|7.93|6.33|8|6.4|7.91|6.31|0
1657677900000|2022-07-13 02:05:00|7.92|6.32|7.99|6.39|7.99|6.39|7.92|6.32|0
1657678200000|2022-07-13 02:10:00|7.98|6.38|7.98|6.38|7.99|6.39|7.93|6.33|0
1657678500000|2022-07-13 02:15:00|7.99|6.39|8.01|6.41|8.03|6.43|7.99|6.39|0
1657678800000|2022-07-13 02:20:00|8|6.4|8.01|6.41|8.03|6.43|7.95|6.35|0
1657679100000|2022-07-13 02:25:00|8|6.4|8|6.4|8.03|6.43|7.98|6.38|0
1657679400000|2022-07-13 02:30:00|8.01|6.41|7.94|6.34|8.01|6.41|7.94|6.34|0
1657679700000|2022-07-13 02:35:00|7.93|6.33|7.87|6.27|7.97|6.37|7.86|6.26|0
1657680000000|2022-07-13 02:40:00|7.86|6.26|7.9|6.3|7.91|6.31|7.86|6.26|0
1657680300000|2022-07-13 02:45:00|7.91|6.31|7.84|6.24|7.91|6.31|7.83|6.23|0
1657680600000|2022-07-13 02:50:00|7.83|6.23|7.82|6.22|7.86|6.26|7.82|6.22|0
1657680900000|2022-07-13 02:55:00|7.83|6.23|7.82|6.22|7.85|6.25|7.8|6.2|0
1657681200000|2022-07-13 03:00:00|7.81|6.21|7.84|6.24|7.85|6.25|7.81|6.21|0
1657681500000|2022-07-13 03:05:00|7.85|6.25|7.83|6.23|7.85|6.25|7.82|6.22|0
1657681800000|2022-07-13 03:10:00|7.84|6.24|7.83|6.23|7.84|6.24|7.82|6.22|0
1657682100000|2022-07-13 03:15:00|7.82|6.22|7.84|6.24|7.86|6.26|7.8|6.2|0
1657682400000|2022-07-13 03:20:00|7.83|6.23|7.78|6.18|7.84|6.24|7.78|6.18|0
1657682700000|2022-07-13 03:25:00|7.79|6.19|7.82|6.22|7.83|6.23|7.78|6.18|0
1657683000000|2022-07-13 03:30:00|7.81|6.21|7.76|6.16|7.82|6.22|7.75|6.15|0
1657683300000|2022-07-13 03:35:00|7.74|6.14|7.76|6.16|7.78|6.18|7.74|6.14|0
1657683600000|2022-07-13 03:40:00|7.75|6.15|7.75|6.15|7.77|6.17|7.74|6.14|0
1657683900000|2022-07-13 03:45:00|7.76|6.16|7.77|6.17|7.77|6.17|7.74|6.14|0
1657684200000|2022-07-13 03:50:00|7.78|6.18|7.78|6.18|7.8|6.2|7.76|6.16|0
1657684500000|2022-07-13 03:55:00|7.77|6.17|7.8|6.2|7.81|6.21|7.77|6.17|0
1657684800000|2022-07-13 04:00:00|7.79|6.19|7.82|6.22|7.83|6.23|7.79|6.19|0
1657685100000|2022-07-13 04:05:00|7.83|6.23|7.84|6.24|7.85|6.25|7.82|6.22|0
1657685400000|2022-07-13 04:10:00|7.83|6.23|7.84|6.24|7.84|6.24|7.82|6.22|0
1657685700000|2022-07-13 04:15:00|7.83|6.23|7.82|6.22|7.84|6.24|7.82|6.22|0
1657686000000|2022-07-13 04:20:00|7.81|6.21|7.81|6.21|7.82|6.22|7.79|6.19|0
1657686300000|2022-07-13 04:25:00|7.82|6.22|7.79|6.19|7.82|6.22|7.78|6.18|0
1657686600000|2022-07-13 04:30:00|7.78|6.18|7.82|6.22|7.85|6.25|7.78|6.18|0
1657686900000|2022-07-13 04:35:00|7.81|6.21|7.81|6.21|7.84|6.24|7.81|6.21|0
1657687200000|2022-07-13 04:40:00|7.8|6.2|7.81|6.21|7.81|6.21|7.78|6.18|0
1657687500000|2022-07-13 04:45:00|7.8|6.2|7.82|6.22|7.82|6.22|7.8|6.2|0
1657687800000|2022-07-13 04:50:00|7.83|6.23|7.83|6.23|7.84|6.24|7.8|6.2|0
1657688100000|2022-07-13 04:55:00|7.84|6.24|7.82|6.22|7.85|6.25|7.81|6.21|0
1657688400000|2022-07-13 05:00:00|7.83|6.23|7.81|6.21|7.85|6.25|7.78|6.18|0
1657688700000|2022-07-13 05:05:00|7.82|6.22|7.83|6.23|7.84|6.24|7.81|6.21|0
1657689000000|2022-07-13 05:10:00|7.84|6.24|7.84|6.24|7.86|6.26|7.82|6.22|0
1657689300000|2022-07-13 05:15:00|7.85|6.25|7.84|6.24|7.87|6.27|7.83|6.23|0
1657689600000|2022-07-13 05:20:00|7.85|6.25|7.84|6.24|7.89|6.29|7.84|6.24|0
1657689900000|2022-07-13 05:25:00|7.83|6.23|7.8|6.2|7.85|6.25|7.78|6.18|0
1657690200000|2022-07-13 05:30:00|7.81|6.21|7.89|6.29|7.89|6.29|7.81|6.21|0
1657690500000|2022-07-13 05:35:00|7.88|6.28|7.83|6.23|7.88|6.28|7.83|6.23|0
1657690800000|2022-07-13 05:40:00|7.84|6.24|7.82|6.22|7.85|6.25|7.81|6.21|0
1657691100000|2022-07-13 05:45:00|7.83|6.23|7.79|6.19|7.84|6.24|7.79|6.19|0
1657691400000|2022-07-13 05:50:00|7.8|6.2|7.79|6.19|7.82|6.22|7.78|6.18|0
1657691700000|2022-07-13 05:55:00|7.78|6.18|7.8|6.2|7.81|6.21|7.78|6.18|0
1657692000000|2022-07-13 06:00:00|7.81|6.21|7.81|6.21|7.82|6.22|7.76|6.16|0
1657692300000|2022-07-13 06:05:00|7.8|6.2|7.83|6.23|7.84|6.24|7.79|6.19|0
1657692600000|2022-07-13 06:10:00|7.84|6.24|7.85|6.25|7.9|6.3|7.81|6.21|0
1657692900000|2022-07-13 06:15:00|7.86|6.26|7.86|6.26|7.92|6.32|7.85|6.25|0
1657693200000|2022-07-13 06:20:00|7.85|6.25|7.86|6.26|7.87|6.27|7.83|6.23|0
1657693500000|2022-07-13 06:25:00|7.87|6.27|7.79|6.19|7.88|6.28|7.79|6.19|0
1657693800000|2022-07-13 06:30:00|7.8|6.2|7.81|6.21|7.83|6.23|7.78|6.18|0
1657694100000|2022-07-13 06:35:00|7.82|6.22|7.76|6.16|7.82|6.22|7.75|6.15|0
1657694400000|2022-07-13 06:40:00|7.75|6.15|7.64|6.04|7.76|6.16|7.63|6.03|0
1657694700000|2022-07-13 06:45:00|7.63|6.03|7.58|5.98|7.66|6.06|7.55|5.95|0
1657695000000|2022-07-13 06:50:00|7.57|5.97|7.63|6.03|7.66|6.06|7.55|5.95|0
1657695300000|2022-07-13 06:55:00|7.61|6.01|7.61|6.01|7.64|6.04|7.58|5.98|0
1657695600000|2022-07-13 07:00:00|7.63|6.03|7.7|6.1|7.73|6.13|7.61|6.01|0
1657695900000|2022-07-13 07:05:00|7.62|6.22|7.66|6.26|7.68|6.28|7.6|6.2|0
1657696200000|2022-07-13 07:10:00|7.65|6.25|7.67|6.27|7.68|6.28|7.6|6.2|0
1657696500000|2022-07-13 07:15:00|7.68|6.28|7.74|6.34|7.81|6.41|7.67|6.27|0
1657696800000|2022-07-13 07:20:00|7.75|6.35|7.74|6.34|7.78|6.38|7.73|6.33|0
1657697100000|2022-07-13 07:25:00|7.75|6.35|7.78|6.38|7.81|6.41|7.71|6.31|0
1657697400000|2022-07-13 07:30:00|7.79|6.39|7.72|6.32|7.82|6.42|7.7|6.3|0
1657697700000|2022-07-13 07:35:00|7.71|6.31|7.79|6.39|7.83|6.43|7.71|6.31|0
1657698000000|2022-07-13 07:40:00|7.78|6.38|7.84|6.44|7.86|6.46|7.77|6.37|0
1657698300000|2022-07-13 07:45:00|7.86|6.46|7.84|6.44|7.93|6.53|7.84|6.44|0
1657698600000|2022-07-13 07:50:00|7.85|6.45|7.87|6.47|7.89|6.49|7.85|6.45|0
1657698900000|2022-07-13 07:55:00|7.88|6.48|7.89|6.49|7.92|6.52|7.87|6.47|0
1657699200000|2022-07-13 08:00:00|7.88|6.48|7.85|6.45|7.93|6.53|7.82|6.42|0
1657699500000|2022-07-13 08:05:00|7.84|6.44|7.92|6.52|7.99|6.59|7.83|6.43|0
1657699800000|2022-07-13 08:10:00|7.9|6.5|7.93|6.53|7.94|6.54|7.9|6.5|0
1657700100000|2022-07-13 08:15:00|7.94|6.54|7.82|6.42|7.94|6.54|7.8|6.4|0
1657700400000|2022-07-13 08:20:00|7.84|6.44|7.8|6.4|7.84|6.44|7.79|6.39|0
1657700700000|2022-07-13 08:25:00|7.79|6.39|7.76|6.36|7.8|6.4|7.75|6.35|0
1657701000000|2022-07-13 08:30:00|7.77|6.37|7.68|6.28|7.77|6.37|7.67|6.27|0
1657701300000|2022-07-13 08:35:00|7.67|6.27|7.63|6.23|7.69|6.29|7.63|6.23|0
1657701600000|2022-07-13 08:40:00|7.64|6.24|7.69|6.29|7.7|6.3|7.63|6.23|0
1657701900000|2022-07-13 08:45:00|7.68|6.28|7.61|6.21|7.69|6.29|7.58|6.18|0
1657702200000|2022-07-13 08:50:00|7.6|6.2|7.59|6.19|7.62|6.22|7.58|6.18|0
1657702500000|2022-07-13 08:55:00|7.58|6.18|7.52|6.12|7.6|6.2|7.5|6.1|0
1657702800000|2022-07-13 09:00:00|7.53|6.13|7.52|6.12|7.57|6.17|7.51|6.11|0
1657703100000|2022-07-13 09:05:00|7.53|6.13|7.56|6.16|7.59|6.19|7.53|6.13|0
1657703400000|2022-07-13 09:10:00|7.57|6.17|7.58|6.18|7.6|6.2|7.54|6.14|0
1657703700000|2022-07-13 09:15:00|7.57|6.17|7.59|6.19|7.6|6.2|7.54|6.14|0
1657704000000|2022-07-13 09:20:00|7.58|6.18|7.59|6.19|7.59|6.19|7.54|6.14|0
1657704300000|2022-07-13 09:25:00|7.6|6.2|7.52|6.12|7.6|6.2|7.52|6.12|0
1657704600000|2022-07-13 09:30:00|7.53|6.13|7.53|6.13|7.56|6.16|7.52|6.12|0
1657704900000|2022-07-13 09:35:00|7.52|6.12|7.55|6.15|7.56|6.16|7.52|6.12|0
1657705200000|2022-07-13 09:40:00|7.54|6.14|7.62|6.22|7.63|6.23|7.54|6.14|0
1657705500000|2022-07-13 09:45:00|7.61|6.21|7.6|6.2|7.62|6.22|7.59|6.19|0
1657705800000|2022-07-13 09:50:00|7.61|6.21|7.59|6.19|7.64|6.24|7.58|6.18|0
1657706100000|2022-07-13 09:55:00|7.6|6.2|7.62|6.22|7.62|6.22|7.59|6.19|0
1657706400000|2022-07-13 10:00:00|7.6|6.2|7.63|6.23|7.65|6.25|7.59|6.19|0
1657706700000|2022-07-13 10:05:00|7.62|6.22|7.63|6.23|7.63|6.23|7.61|6.21|0
1657707000000|2022-07-13 10:10:00|7.61|6.21|7.63|6.23|7.65|6.25|7.61|6.21|0
1657707300000|2022-07-13 10:15:00|7.62|6.22|7.62|6.22|7.63|6.23|7.6|6.2|0
1657707600000|2022-07-13 10:20:00|7.63|6.23|7.62|6.22|7.64|6.24|7.61|6.21|0
1657707900000|2022-07-13 10:25:00|7.63|6.23|7.66|6.26|7.69|6.29|7.62|6.22|0
1657708200000|2022-07-13 10:30:00|7.67|6.27|7.68|6.28|7.7|6.3|7.67|6.27|0
1657708500000|2022-07-13 10:35:00|7.67|6.27|7.68|6.28|7.75|6.35|7.67|6.27|0
1657708800000|2022-07-13 10:40:00|7.67|6.27|7.63|6.23|7.68|6.28|7.63|6.23|0
1657709100000|2022-07-13 10:45:00|7.64|6.24|7.65|6.25|7.65|6.25|7.61|6.21|0
1657709400000|2022-07-13 10:50:00|7.64|6.24|7.66|6.26|7.66|6.26|7.62|6.22|0
1657709700000|2022-07-13 10:55:00|7.67|6.27|7.62|6.22|7.69|6.29|7.62|6.22|0
1657710000000|2022-07-13 11:00:00|7.63|6.23|7.64|6.24|7.67|6.27|7.63|6.23|0
1657710300000|2022-07-13 11:05:00|7.65|6.25|7.6|6.2|7.67|6.27|7.59|6.19|0
1657710600000|2022-07-13 11:10:00|7.61|6.21|7.54|6.14|7.61|6.21|7.52|6.12|0
1657710900000|2022-07-13 11:15:00|7.55|6.15|7.56|6.16|7.57|6.17|7.53|6.13|0
1657711200000|2022-07-13 11:20:00|7.57|6.17|7.66|6.26|7.67|6.27|7.55|6.15|0
1657711500000|2022-07-13 11:25:00|7.65|6.25|7.65|6.25|7.67|6.27|7.61|6.21|0
1657711800000|2022-07-13 11:30:00|7.66|6.26|7.61|6.21|7.68|6.28|7.61|6.21|0
1657712100000|2022-07-13 11:35:00|7.6|6.2|7.59|6.19|7.63|6.23|7.59|6.19|0
1657712400000|2022-07-13 11:40:00|7.58|6.18|7.52|6.12|7.58|6.18|7.51|6.11|0
1657712700000|2022-07-13 11:45:00|7.53|6.13|7.49|6.09|7.53|6.13|7.47|6.07|0
1657713000000|2022-07-13 11:50:00|7.5|6.1|7.57|6.17|7.75|6.35|7.5|6.1|0
1657713300000|2022-07-13 11:55:00|7.56|6.16|7.56|6.16|7.59|6.19|7.52|6.12|0
1657713600000|2022-07-13 12:00:00|7.58|6.18|7.46|6.06|7.6|6.2|7.39|5.99|0
1657713900000|2022-07-13 12:05:00|7.45|6.05|7.48|6.08|7.48|6.08|7.45|6.05|0
1657714200000|2022-07-13 12:10:00|7.49|6.09|7.53|6.13|7.57|6.17|7.48|6.08|0
1657714500000|2022-07-13 12:15:00|7.54|6.14|7.58|6.18|7.62|6.22|7.51|6.11|0
1657714800000|2022-07-13 12:20:00|7.56|6.16|7.54|6.14|7.56|6.16|7.49|6.09|0
1657715100000|2022-07-13 12:25:00|7.52|6.12|7.06|5.66|7.59|6.19|6.82|5.42|0
1657715400000|2022-07-13 12:30:00|7.11|5.71|8.89|7.49|9.59|8.19|7.11|5.71|0
1657715700000|2022-07-13 12:35:00|8.91|7.51|8.97|7.57|9.07|7.67|8.78|7.38|0
1657716000000|2022-07-13 12:40:00|9|7.6|9.04|7.64|9.19|7.79|8.86|7.46|0
1657716300000|2022-07-13 12:45:00|9.03|7.63|9.26|7.86|9.53|8.13|8.83|7.43|0
1657716600000|2022-07-13 12:50:00|9.27|7.87|9.22|7.82|9.38|7.98|9.19|7.79|0
1657716900000|2022-07-13 12:55:00|9.27|7.87|9.08|7.68|9.36|7.96|9.06|7.66|0
1657717200000|2022-07-13 13:00:00|9.12|7.72|8.9|7.5|9.29|7.89|8.9|7.5|0
1657717500000|2022-07-13 13:05:00|8.91|7.51|8.98|7.58|9.17|7.77|8.9|7.5|0
1657717800000|2022-07-13 13:10:00|8.97|7.57|9.14|7.74|9.14|7.74|8.9|7.5|0
1657718100000|2022-07-13 13:15:00|9.11|7.71|9.36|7.96|9.39|7.99|9.04|7.64|0
1657718400000|2022-07-13 13:20:00|9.35|7.95|9.44|8.04|9.51|8.11|9.28|7.88|0
1657718700000|2022-07-13 13:25:00|9.43|8.03|9.46|8.06|9.54|8.14|9.38|7.98|0
1657719000000|2022-07-13 13:30:00|9.43|8.03|9.2|7.8|9.59|8.19|9.09|7.69|0
1657719300000|2022-07-13 13:35:00|9.17|7.77|8.66|7.26|9.38|7.98|8.66|7.26|0
1657719600000|2022-07-13 13:40:00|8.69|7.29|8.96|7.56|9|7.6|8.66|7.26|0
1657719900000|2022-07-13 13:45:00|8.94|7.54|8.54|7.14|9.21|7.81|8.54|7.14|0
1657720200000|2022-07-13 13:50:00|8.53|7.13|8.58|7.18|8.75|7.35|8.53|7.13|0
1657720500000|2022-07-13 13:55:00|8.57|7.17|8.57|7.17|8.78|7.38|8.48|7.08|0
1657720800000|2022-07-13 14:00:00|8.59|7.19|8.7|7.3|8.97|7.57|8.5|7.1|0
1657721100000|2022-07-13 14:05:00|8.71|7.31|8.93|7.53|9|7.6|8.6|7.2|0
1657721400000|2022-07-13 14:10:00|8.94|7.54|8.83|7.43|9|7.6|8.69|7.29|0
1657721700000|2022-07-13 14:15:00|8.84|7.44|9.17|7.77|9.18|7.78|8.79|7.39|0
1657722000000|2022-07-13 14:20:00|9.2|7.8|8.91|7.51|9.28|7.88|8.66|7.26|0
1657722300000|2022-07-13 14:25:00|8.9|7.5|8.47|7.07|8.93|7.53|8.47|7.07|0
1657722600000|2022-07-13 14:30:00|8.51|7.11|8.14|6.74|8.57|7.17|8.05|6.65|0
1657722900000|2022-07-13 14:35:00|8.1|6.7|8.35|6.95|8.79|7.39|7.98|6.58|0
1657723200000|2022-07-13 14:40:00|8.37|6.97|7.96|6.56|8.39|6.99|7.96|6.56|0
1657723500000|2022-07-13 14:45:00|7.94|6.54|7.85|6.45|8.01|6.61|7.77|6.37|0
1657723800000|2022-07-13 14:50:00|7.83|6.43|7.89|6.49|8.19|6.79|7.66|6.26|0
1657724100000|2022-07-13 14:55:00|7.88|6.48|7.82|6.42|7.89|6.49|7.72|6.32|0
1657724400000|2022-07-13 15:00:00|7.81|6.41|7.84|6.44|7.93|6.53|7.75|6.35|0
1657724700000|2022-07-13 15:05:00|7.82|6.42|7.81|6.41|7.82|6.42|7.48|6.08|0
1657725000000|2022-07-13 15:10:00|7.82|6.42|7.74|6.34|7.83|6.43|7.69|6.29|0
1657725300000|2022-07-13 15:15:00|7.73|6.33|7.92|6.52|7.95|6.55|7.72|6.32|0
1657725600000|2022-07-13 15:20:00|7.9|6.5|7.96|6.56|7.96|6.56|7.82|6.42|0
1657725900000|2022-07-13 15:25:00|7.97|6.57|8.09|6.69|8.36|6.96|7.97|6.57|0
1657726200000|2022-07-13 15:30:00|8.1|6.7|8.15|6.75|8.15|6.75|7.98|6.58|0
1657726500000|2022-07-13 15:35:00|8.14|6.74|8.15|6.75|8.19|6.79|8.1|6.7|0
1657726800000|2022-07-13 15:40:00|8.16|6.76|8.22|6.82|8.24|6.84|8.1|6.7|0
1657727100000|2022-07-13 15:45:00|8.25|6.85|8.14|6.74|8.32|6.92|8.14|6.74|0
1657727400000|2022-07-13 15:50:00|8.15|6.75|8.05|6.65|8.15|6.75|7.91|6.51|0
1657727700000|2022-07-13 15:55:00|8.06|6.66|8.09|6.69|8.1|6.7|8|6.6|0
1657728000000|2022-07-13 16:00:00|8.08|6.68|7.92|6.52|8.14|6.74|7.91|6.51|0
1657728300000|2022-07-13 16:05:00|7.94|6.54|7.86|6.46|7.96|6.56|7.81|6.41|0
1657728600000|2022-07-13 16:10:00|7.87|6.47|8.16|6.76|8.18|6.78|7.87|6.47|0
1657728900000|2022-07-13 16:15:00|8.18|6.78|8.11|6.71|8.22|6.82|8.11|6.71|0
1657729200000|2022-07-13 16:20:00|8.1|6.7|8.01|6.61|8.19|6.79|8|6.6|0
1657729500000|2022-07-13 16:25:00|8.02|6.62|7.93|6.53|8.06|6.66|7.91|6.51|0
1657729800000|2022-07-13 16:30:00|7.95|6.55|7.86|6.46|7.99|6.59|7.81|6.41|0
1657730100000|2022-07-13 16:35:00|7.88|6.48|7.66|6.26|8.03|6.63|7.66|6.26|0
1657730400000|2022-07-13 16:40:00|7.65|6.25|7.72|6.32|7.78|6.38|7.65|6.25|0
1657730700000|2022-07-13 16:45:00|7.73|6.33|7.69|6.29|7.79|6.39|7.67|6.27|0
1657731000000|2022-07-13 16:50:00|7.7|6.3|7.59|6.19|7.75|6.35|7.58|6.18|0
1657731300000|2022-07-13 16:55:00|7.57|6.17|7.52|6.12|7.65|6.25|7.52|6.12|0
1657731600000|2022-07-13 17:00:00|7.51|6.11|7.36|5.96|7.62|6.22|7.29|5.89|0
1657731900000|2022-07-13 17:05:00|7.35|5.95|7.45|6.05|7.5|6.1|7.29|5.89|0
1657732200000|2022-07-13 17:10:00|7.46|6.06|7.65|6.25|7.72|6.32|7.36|5.96|0
1657732500000|2022-07-13 17:15:00|7.64|6.24|7.96|6.56|8.01|6.61|7.64|6.24|0
1657732800000|2022-07-13 17:20:00|7.95|6.55|7.86|6.46|8.01|6.61|7.86|6.46|0
1657733100000|2022-07-13 17:25:00|7.87|6.47|7.86|6.46|7.98|6.58|7.86|6.46|0
1657733400000|2022-07-13 17:30:00|7.87|6.47|7.95|6.55|8.02|6.62|7.87|6.47|0
1657733700000|2022-07-13 17:35:00|7.96|6.56|8.06|6.66|8.07|6.67|7.94|6.54|0
1657734000000|2022-07-13 17:40:00|8.07|6.67|7.91|6.51|8.07|6.67|7.88|6.48|0
1657734300000|2022-07-13 17:45:00|7.89|6.49|7.81|6.41|7.93|6.53|7.79|6.39|0
1657734600000|2022-07-13 17:50:00|7.8|6.4|7.89|6.49|7.89|6.49|7.77|6.37|0
1657734900000|2022-07-13 17:55:00|7.91|6.51|7.83|6.43|7.93|6.53|7.81|6.41|0
1657735200000|2022-07-13 18:00:00|7.88|6.48|8.43|7.03|8.43|7.03|7.88|6.48|0
1657735500000|2022-07-13 18:05:00|8.45|7.05|8.18|6.78|8.45|7.05|7.74|6.34|0
1657735800000|2022-07-13 18:10:00|8.17|6.77|7.97|6.57|8.2|6.8|7.96|6.56|0
1657736100000|2022-07-13 18:15:00|7.96|6.56|7.95|6.55|8.15|6.75|7.94|6.54|0
1657736400000|2022-07-13 18:20:00|7.96|6.56|7.86|6.46|8.06|6.66|7.82|6.42|0
1657736700000|2022-07-13 18:25:00|7.84|6.44|7.52|6.12|7.97|6.57|7.51|6.11|0
1657737000000|2022-07-13 18:30:00|7.51|6.11|7.37|5.97|7.53|6.13|7.36|5.96|0
1657737300000|2022-07-13 18:35:00|7.36|5.96|7.33|5.93|7.44|6.04|7.31|5.91|0
1657737600000|2022-07-13 18:40:00|7.32|5.92|7.26|5.86|7.34|5.94|7.12|5.72|0
1657737900000|2022-07-13 18:45:00|7.24|5.84|7.52|6.12|7.52|6.12|7.17|5.77|0
1657738200000|2022-07-13 18:50:00|7.51|6.11|7.55|6.15|7.56|6.16|7.4|6|0
1657738500000|2022-07-13 18:55:00|7.56|6.16|7.35|5.95|7.67|6.27|7.33|5.93|0
1657738800000|2022-07-13 19:00:00|7.34|5.94|7.36|5.96|7.48|6.08|7.32|5.92|0
1657739100000|2022-07-13 19:05:00|7.37|5.97|7.58|6.18|7.66|6.26|7.36|5.96|0
1657739400000|2022-07-13 19:10:00|7.59|6.19|7.47|6.07|7.61|6.21|7.44|6.04|0
1657739700000|2022-07-13 19:15:00|7.49|6.09|7.43|6.03|7.54|6.14|7.42|6.02|0
1657740000000|2022-07-13 19:20:00|7.42|6.02|7.48|6.08|7.53|6.13|7.4|6|0
1657740300000|2022-07-13 19:25:00|7.49|6.09|7.62|6.22|7.62|6.22|7.49|6.09|0
1657740600000|2022-07-13 19:30:00|7.61|6.21|7.63|6.23|7.83|6.43|7.44|6.04|0
1657740900000|2022-07-13 19:35:00|7.64|6.24|7.49|6.09|7.66|6.26|7.48|6.08|0
1657741200000|2022-07-13 19:40:00|7.5|6.1|7.66|6.26|7.68|6.28|7.5|6.1|0
1657741500000|2022-07-13 19:45:00|7.68|6.28|7.64|6.24|7.73|6.33|7.61|6.21|0
1657741800000|2022-07-13 19:50:00|7.68|6.28|7.6|6.2|7.77|6.37|7.58|6.18|0
1657742100000|2022-07-13 19:55:00|7.62|6.22|7.78|6.38|7.78|6.38|7.53|6.13|0
1657742400000|2022-07-13 20:00:00|7.79|6.39|7.78|6.38|7.83|6.43|7.74|6.34|0
1657742700000|2022-07-13 20:05:00|7.77|6.37|7.83|6.43|7.85|6.45|7.77|6.37|0
1657743000000|2022-07-13 20:10:00|7.81|6.41|7.91|6.51|7.91|6.51|7.79|6.39|0
1657743300000|2022-07-13 20:15:00|7.99|6.39|8.05|6.45|8.05|6.45|7.98|6.38|0
1657743600000|2022-07-13 20:20:00|8.06|6.46|8.04|6.44|8.06|6.46|8.04|6.44|0
1657743900000|2022-07-13 20:25:00|8.06|6.46|8.02|6.42|8.08|6.48|8.02|6.42|0
1657744200000|2022-07-13 20:30:00|8.03|6.43|8.02|6.42|8.03|6.43|8.01|6.41|0
1657744500000|2022-07-13 20:35:00|8.01|6.41|8.04|6.44|8.07|6.47|8.01|6.41|0
1657744800000|2022-07-13 20:40:00|8.05|6.45|8.07|6.47|8.07|6.47|8.03|6.43|0
1657745100000|2022-07-13 20:45:00|8.06|6.46|8.08|6.48|8.09|6.49|8.05|6.45|0
1657745400000|2022-07-13 20:50:00|8.07|6.47|8.04|6.44|8.09|6.49|8.04|6.44|0
1657745700000|2022-07-13 20:55:00|8.05|6.45|8|6.4|8.06|6.46|7.71|6.11|0
1657746000000|2022-07-13 21:00:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1657746600000|2022-07-13 21:10:00|8.02|6.42|8.03|6.43|8.04|6.44|8.02|6.42|0
1657746900000|2022-07-13 21:15:00|8.04|6.44|8.03|6.43|8.04|6.44|8.03|6.43|0
1657747200000|2022-07-13 21:20:00|8.02|6.42|8.03|6.43|8.03|6.43|8.02|6.42|0
1657747500000|2022-07-13 21:25:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1657748100000|2022-07-13 21:35:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1657748700000|2022-07-13 21:45:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1657749000000|2022-07-13 21:50:00|8.02|6.42|8.02|6.42|8.02|6.42|8.01|6.41|0
1657749300000|2022-07-13 21:55:00|8.01|6.41|8.02|6.42|8.02|6.42|8.01|6.41|0
1657749600000|2022-07-13 22:00:00|8.04|6.44|8.04|6.44|8.08|6.48|8|6.4|0
1657749900000|2022-07-13 22:05:00|8.05|6.45|8.12|6.52|8.13|6.53|8.04|6.44|0
1657750200000|2022-07-13 22:10:00|8.1|6.5|8.09|6.49|8.12|6.52|8.08|6.48|0
1657750500000|2022-07-13 22:15:00|8.08|6.48|8.07|6.47|8.09|6.49|8.05|6.45|0
1657750800000|2022-07-13 22:20:00|8.06|6.46|8.07|6.47|8.09|6.49|8.05|6.45|0
1657751100000|2022-07-13 22:25:00|8.08|6.48|8.07|6.47|8.12|6.52|8.07|6.47|0
1657751400000|2022-07-13 22:30:00|8.08|6.48|8.19|6.59|8.19|6.59|8.07|6.47|0
1657751700000|2022-07-13 22:35:00|8.18|6.58|8.3|6.7|8.3|6.7|8.18|6.58|0
1657752000000|2022-07-13 22:40:00|8.28|6.68|8.31|6.71|8.31|6.71|8.25|6.65|0
1657752300000|2022-07-13 22:45:00|8.3|6.7|8.3|6.7|8.35|6.75|8.26|6.66|0
1657752600000|2022-07-13 22:50:00|8.29|6.69|8.26|6.66|8.29|6.69|8.22|6.62|0
1657752900000|2022-07-13 22:55:00|8.27|6.67|8.26|6.66|8.27|6.67|8.24|6.64|0
1657753200000|2022-07-13 23:00:00|8.27|6.67|8.21|6.61|8.27|6.67|8.17|6.57|0
1657753500000|2022-07-13 23:05:00|8.22|6.62|8.21|6.61|8.24|6.64|8.2|6.6|0
1657753800000|2022-07-13 23:10:00|8.22|6.62|8.35|6.75|8.36|6.76|8.22|6.62|0
1657754100000|2022-07-13 23:15:00|8.36|6.76|8.38|6.78|8.38|6.78|8.34|6.74|0
1657754400000|2022-07-13 23:20:00|8.37|6.77|8.31|6.71|8.37|6.77|8.31|6.71|0
1657754700000|2022-07-13 23:25:00|8.3|6.7|8.35|6.75|8.36|6.76|8.3|6.7|0
1657755000000|2022-07-13 23:30:00|8.36|6.76|8.33|6.73|8.36|6.76|8.3|6.7|0
1657755300000|2022-07-13 23:35:00|8.32|6.72|8.49|6.89|8.49|6.89|8.32|6.72|0
1657755600000|2022-07-13 23:40:00|8.5|6.9|8.49|6.89|8.55|6.95|8.48|6.88|0
1657755900000|2022-07-13 23:45:00|8.48|6.88|8.5|6.9|8.53|6.93|8.48|6.88|0
1657756200000|2022-07-13 23:50:00|8.49|6.89|8.46|6.86|8.5|6.9|8.43|6.83|0
1657756500000|2022-07-13 23:55:00|8.45|6.85|8.45|6.85|8.46|6.86|8.42|6.82|0
1657756800000|2022-07-14 00:00:00|8.46|6.86|8.34|6.74|8.54|6.94|8.33|6.73|0
1657757100000|2022-07-14 00:05:00|8.32|6.72|8.32|6.72|8.36|6.76|8.31|6.71|0
1657757400000|2022-07-14 00:10:00|8.31|6.71|8.31|6.71|8.36|6.76|8.3|6.7|0
1657757700000|2022-07-14 00:15:00|8.32|6.72|8.22|6.62|8.32|6.72|8.2|6.6|0
1657758000000|2022-07-14 00:20:00|8.21|6.61|8.25|6.65|8.26|6.66|8.18|6.58|0
1657758300000|2022-07-14 00:25:00|8.24|6.64|8.26|6.66|8.29|6.69|8.22|6.62|0
1657758600000|2022-07-14 00:30:00|8.25|6.65|8.26|6.66|8.27|6.67|8.21|6.61|0
1657758900000|2022-07-14 00:35:00|8.25|6.65|8.25|6.65|8.3|6.7|8.23|6.63|0
1657759200000|2022-07-14 00:40:00|8.23|6.63|8.24|6.64|8.25|6.65|8.21|6.61|0
1657759500000|2022-07-14 00:45:00|8.25|6.65|8.25|6.65|8.29|6.69|8.25|6.65|0
1657759800000|2022-07-14 00:50:00|8.26|6.66|8.22|6.62|8.26|6.66|8.2|6.6|0
1657760100000|2022-07-14 00:55:00|8.21|6.61|8.24|6.64|8.24|6.64|8.19|6.59|0
1657760400000|2022-07-14 01:00:00|8.23|6.63|8.19|6.59|8.26|6.66|8.19|6.59|0
1657760700000|2022-07-14 01:05:00|8.2|6.6|8.2|6.6|8.24|6.64|8.2|6.6|0
1657761000000|2022-07-14 01:10:00|8.19|6.59|8.18|6.58|8.21|6.61|8.15|6.55|0
1657761300000|2022-07-14 01:15:00|8.16|6.56|8.12|6.52|8.17|6.57|8.1|6.5|0
1657761600000|2022-07-14 01:20:00|8.1|6.5|8.07|6.47|8.13|6.53|8.05|6.45|0
1657761900000|2022-07-14 01:25:00|8.08|6.48|8.09|6.49|8.09|6.49|8.06|6.46|0
1657762200000|2022-07-14 01:30:00|8.08|6.48|8.1|6.5|8.13|6.53|8.07|6.47|0
1657762500000|2022-07-14 01:35:00|8.11|6.51|8.08|6.48|8.13|6.53|8.07|6.47|0
1657762800000|2022-07-14 01:40:00|8.09|6.49|8.1|6.5|8.13|6.53|8.09|6.49|0
1657763100000|2022-07-14 01:45:00|8.09|6.49|8.15|6.55|8.15|6.55|8.09|6.49|0
1657763400000|2022-07-14 01:50:00|8.14|6.54|8.13|6.53|8.19|6.59|8.13|6.53|0
1657763700000|2022-07-14 01:55:00|8.14|6.54|8.04|6.44|8.14|6.54|7.98|6.38|0
1657764000000|2022-07-14 02:00:00|8.02|6.42|8.02|6.42|8.05|6.45|8|6.4|0
1657764300000|2022-07-14 02:05:00|8.03|6.43|8|6.4|8.03|6.43|7.97|6.37|0
1657764600000|2022-07-14 02:10:00|8.01|6.41|8.01|6.41|8.02|6.42|7.98|6.38|0
1657764900000|2022-07-14 02:15:00|8.02|6.42|8.04|6.44|8.05|6.45|8|6.4|0
1657765200000|2022-07-14 02:20:00|8.03|6.43|7.98|6.38|8.04|6.44|7.97|6.37|0
1657765500000|2022-07-14 02:25:00|7.97|6.37|7.99|6.39|8|6.4|7.96|6.36|0
1657765800000|2022-07-14 02:30:00|8|6.4|7.93|6.33|8|6.4|7.9|6.3|0
1657766100000|2022-07-14 02:35:00|7.92|6.32|7.86|6.26|7.92|6.32|7.84|6.24|0
1657766400000|2022-07-14 02:40:00|7.87|6.27|7.88|6.28|7.9|6.3|7.83|6.23|0
1657766700000|2022-07-14 02:45:00|7.89|6.29|7.91|6.31|7.93|6.33|7.89|6.29|0
1657767000000|2022-07-14 02:50:00|7.92|6.32|7.95|6.35|7.95|6.35|7.89|6.29|0
1657767300000|2022-07-14 02:55:00|7.94|6.34|7.92|6.32|7.94|6.34|7.91|6.31|0
1657767600000|2022-07-14 03:00:00|7.91|6.31|7.86|6.26|7.92|6.32|7.86|6.26|0
1657767900000|2022-07-14 03:05:00|7.87|6.27|7.84|6.24|7.88|6.28|7.81|6.21|0
1657768200000|2022-07-14 03:10:00|7.83|6.23|7.84|6.24|7.88|6.28|7.82|6.22|0
1657768500000|2022-07-14 03:15:00|7.83|6.23|7.86|6.26|7.86|6.26|7.83|6.23|0
1657768800000|2022-07-14 03:20:00|7.85|6.25|7.8|6.2|7.85|6.25|7.77|6.17|0
1657769100000|2022-07-14 03:25:00|7.79|6.19|7.75|6.15|7.8|6.2|7.72|6.12|0
1657769400000|2022-07-14 03:30:00|7.74|6.14|7.75|6.15|7.78|6.18|7.74|6.14|0
1657769700000|2022-07-14 03:35:00|7.73|6.13|7.78|6.18|7.79|6.19|7.73|6.13|0
1657770000000|2022-07-14 03:40:00|7.79|6.19|7.74|6.14|7.8|6.2|7.69|6.09|0
1657770300000|2022-07-14 03:45:00|7.73|6.13|7.78|6.18|7.78|6.18|7.72|6.12|0
1657770600000|2022-07-14 03:50:00|7.77|6.17|7.8|6.2|7.8|6.2|7.76|6.16|0
1657770900000|2022-07-14 03:55:00|7.79|6.19|7.79|6.19|7.82|6.22|7.79|6.19|0
1657771200000|2022-07-14 04:00:00|7.78|6.18|7.77|6.17|7.79|6.19|7.75|6.15|0
1657771500000|2022-07-14 04:05:00|7.78|6.18|7.82|6.22|7.84|6.24|7.77|6.17|0
1657771800000|2022-07-14 04:10:00|7.83|6.23|7.84|6.24|7.85|6.25|7.8|6.2|0
1657772100000|2022-07-14 04:15:00|7.83|6.23|7.8|6.2|7.83|6.23|7.78|6.18|0
1657772400000|2022-07-14 04:20:00|7.81|6.21|7.81|6.21|7.83|6.23|7.81|6.21|0
1657772700000|2022-07-14 04:25:00|7.82|6.22|7.79|6.19|7.82|6.22|7.77|6.17|0
1657773000000|2022-07-14 04:30:00|7.78|6.18|7.75|6.15|7.79|6.19|7.75|6.15|0
1657773300000|2022-07-14 04:35:00|7.74|6.14|7.75|6.15|7.76|6.16|7.73|6.13|0
1657773600000|2022-07-14 04:40:00|7.74|6.14|7.75|6.15|7.75|6.15|7.74|6.14|0
1657773900000|2022-07-14 04:45:00|7.74|6.14|7.72|6.12|7.75|6.15|7.7|6.1|0
1657774200000|2022-07-14 04:50:00|7.71|6.11|7.76|6.16|7.77|6.17|7.71|6.11|0
1657774500000|2022-07-14 04:55:00|7.75|6.15|7.75|6.15|7.77|6.17|7.74|6.14|0
1657774800000|2022-07-14 05:00:00|7.74|6.14|7.72|6.12|7.78|6.18|7.7|6.1|0
1657775100000|2022-07-14 05:05:00|7.71|6.11|7.73|6.13|7.74|6.14|7.69|6.09|0
1657775400000|2022-07-14 05:10:00|7.74|6.14|7.73|6.13|7.75|6.15|7.72|6.12|0
1657775700000|2022-07-14 05:15:00|7.72|6.12|7.74|6.14|7.76|6.16|7.7|6.1|0
1657776000000|2022-07-14 05:20:00|7.75|6.15|7.81|6.21|7.83|6.23|7.74|6.14|0
1657776300000|2022-07-14 05:25:00|7.82|6.22|7.81|6.21|7.85|6.25|7.8|6.2|0
1657776600000|2022-07-14 05:30:00|7.79|6.19|7.8|6.2|7.83|6.23|7.79|6.19|0
1657776900000|2022-07-14 05:35:00|7.81|6.21|7.87|6.27|7.87|6.27|7.79|6.19|0
1657777200000|2022-07-14 05:40:00|7.86|6.26|7.97|6.37|7.97|6.37|7.86|6.26|0
1657777500000|2022-07-14 05:45:00|7.98|6.38|7.96|6.36|8|6.4|7.95|6.35|0
1657777800000|2022-07-14 05:50:00|7.95|6.35|7.99|6.39|8.01|6.41|7.95|6.35|0
1657778100000|2022-07-14 05:55:00|8|6.4|7.99|6.39|8.02|6.42|7.96|6.36|0
1657778400000|2022-07-14 06:00:00|7.98|6.38|8.15|6.55|8.16|6.56|7.96|6.36|0
1657778700000|2022-07-14 06:05:00|8.16|6.56|8.03|6.43|8.16|6.56|8.01|6.41|0
1657779000000|2022-07-14 06:10:00|8.02|6.42|8.01|6.41|8.05|6.45|7.97|6.37|0
1657779300000|2022-07-14 06:15:00|8.03|6.43|8.13|6.53|8.13|6.53|8.02|6.42|0
1657779600000|2022-07-14 06:20:00|8.14|6.54|8.23|6.63|8.31|6.71|8.02|6.42|0
1657779900000|2022-07-14 06:25:00|8.22|6.62|8.21|6.61|8.25|6.65|8.17|6.57|0
1657780200000|2022-07-14 06:30:00|8.23|6.63|8.29|6.69|8.32|6.72|8.2|6.6|0
1657780500000|2022-07-14 06:35:00|8.28|6.68|8.3|6.7|8.33|6.73|8.27|6.67|0
1657780800000|2022-07-14 06:40:00|8.31|6.71|8.26|6.66|8.32|6.72|8.25|6.65|0
1657781100000|2022-07-14 06:45:00|8.27|6.67|8.08|6.48|8.27|6.67|8.07|6.47|0
1657781400000|2022-07-14 06:50:00|8.09|6.49|8.12|6.52|8.12|6.52|8.07|6.47|0
1657781700000|2022-07-14 06:55:00|8.13|6.53|8.14|6.54|8.15|6.55|8.07|6.47|0
1657782000000|2022-07-14 07:00:00|8.12|6.52|8.16|6.56|8.17|6.57|8.02|6.42|0
1657782300000|2022-07-14 07:05:00|8.07|6.67|8.28|6.88|8.29|6.89|8.07|6.67|0
1657782600000|2022-07-14 07:10:00|8.29|6.89|8.23|6.83|8.31|6.91|8.06|6.66|0
1657782900000|2022-07-14 07:15:00|8.22|6.82|8.06|6.66|8.26|6.86|8|6.6|0
1657783200000|2022-07-14 07:20:00|8.05|6.65|8.03|6.63|8.26|6.86|8|6.6|0
1657783500000|2022-07-14 07:25:00|8.04|6.64|8.02|6.62|8.09|6.69|7.98|6.58|0
1657783800000|2022-07-14 07:30:00|8.03|6.63|8.13|6.73|8.16|6.76|7.99|6.59|0
1657784100000|2022-07-14 07:35:00|8.14|6.74|8.13|6.73|8.14|6.74|7.98|6.58|0
1657784400000|2022-07-14 07:40:00|8.14|6.74|8.09|6.69|8.2|6.8|8.02|6.62|0
1657784700000|2022-07-14 07:45:00|8.1|6.7|8.23|6.83|8.23|6.83|8.09|6.69|0
1657785000000|2022-07-14 07:50:00|8.22|6.82|8.29|6.89|8.32|6.92|8.2|6.8|0
1657785300000|2022-07-14 07:55:00|8.28|6.88|8.32|6.92|8.35|6.95|8.26|6.86|0
1657785600000|2022-07-14 08:00:00|8.33|6.93|8.2|6.8|8.41|7.01|8.17|6.77|0
1657785900000|2022-07-14 08:05:00|8.19|6.79|8.21|6.81|8.29|6.89|8.19|6.79|0
1657786200000|2022-07-14 08:10:00|8.2|6.8|8.23|6.83|8.28|6.88|8.19|6.79|0
1657786500000|2022-07-14 08:15:00|8.22|6.82|8.25|6.85|8.32|6.92|8.19|6.79|0
1657786800000|2022-07-14 08:20:00|8.26|6.86|8.48|7.08|8.48|7.08|8.26|6.86|0
1657787100000|2022-07-14 08:25:00|8.49|7.09|8.46|7.06|8.51|7.11|8.43|7.03|0
1657787400000|2022-07-14 08:30:00|8.48|7.08|8.56|7.16|8.58|7.18|8.48|7.08|0
1657787700000|2022-07-14 08:35:00|8.55|7.15|8.49|7.09|8.62|7.22|8.02|6.62|0
1657788000000|2022-07-14 08:40:00|8.48|7.08|8.66|7.26|8.67|7.27|8.47|7.07|0
1657788300000|2022-07-14 08:45:00|8.68|7.28|8.68|7.28|8.7|7.3|8.44|7.04|0
1657788600000|2022-07-14 08:50:00|8.69|7.29|8.73|7.33|8.77|7.37|8.65|7.25|0
1657788900000|2022-07-14 08:55:00|8.74|7.34|8.7|7.3|8.79|7.39|8.57|7.17|0
1657789200000|2022-07-14 09:00:00|8.69|7.29|8.63|7.23|8.73|7.33|8.63|7.23|0
1657789500000|2022-07-14 09:05:00|8.62|7.22|8.59|7.19|8.67|7.27|8.59|7.19|0
1657789800000|2022-07-14 09:10:00|8.57|7.17|8.63|7.23|8.64|7.24|8.55|7.15|0
1657790100000|2022-07-14 09:15:00|8.62|7.22|8.67|7.27|8.71|7.31|8.6|7.2|0
1657790400000|2022-07-14 09:20:00|8.66|7.26|8.72|7.32|8.74|7.34|8.61|7.21|0
1657790700000|2022-07-14 09:25:00|8.69|7.29|8.64|7.24|8.7|7.3|8.58|7.18|0
1657791000000|2022-07-14 09:30:00|8.62|7.22|8.67|7.27|8.68|7.28|8.56|7.16|0
1657791300000|2022-07-14 09:35:00|8.66|7.26|8.59|7.19|8.71|7.31|8.59|7.19|0
1657791600000|2022-07-14 09:40:00|8.61|7.21|8.49|7.09|8.62|7.22|8.47|7.07|0
1657791900000|2022-07-14 09:45:00|8.5|7.1|8.46|7.06|8.5|7.1|8.46|7.06|0
1657792200000|2022-07-14 09:50:00|8.47|7.07|8.39|6.99|8.54|7.14|8.39|6.99|0
1657792500000|2022-07-14 09:55:00|8.4|7|8.41|7.01|8.63|7.23|8.37|6.97|0
1657792800000|2022-07-14 10:00:00|8.42|7.02|8.71|7.31|8.72|7.32|8.41|7.01|0
1657793100000|2022-07-14 10:05:00|8.7|7.3|8.71|7.31|8.71|7.31|8.63|7.23|0
1657793400000|2022-07-14 10:10:00|8.72|7.32|8.78|7.38|8.81|7.41|8.69|7.29|0
1657793700000|2022-07-14 10:15:00|8.79|7.39|8.79|7.39|8.82|7.42|8.72|7.32|0
1657794000000|2022-07-14 10:20:00|8.8|7.4|8.81|7.41|8.83|7.43|8.71|7.31|0
1657794300000|2022-07-14 10:25:00|8.82|7.42|8.78|7.38|8.82|7.42|8.76|7.36|0
1657794600000|2022-07-14 10:30:00|8.77|7.37|8.74|7.34|8.83|7.43|8.73|7.33|0
1657794900000|2022-07-14 10:35:00|8.73|7.33|8.72|7.32|8.77|7.37|8.69|7.29|0
1657795200000|2022-07-14 10:40:00|8.73|7.33|8.8|7.4|8.81|7.41|8.68|7.28|0
1657795500000|2022-07-14 10:45:00|8.79|7.39|9.05|7.65|9.07|7.67|8.73|7.33|0
1657795800000|2022-07-14 10:50:00|9.07|7.67|9.06|7.66|9.19|7.79|9.05|7.65|0
1657796100000|2022-07-14 10:55:00|9.02|7.62|8.89|7.49|9.13|7.73|8.68|7.28|0
1657796400000|2022-07-14 11:00:00|8.86|7.46|8.79|7.39|8.88|7.48|8.72|7.32|0
1657796700000|2022-07-14 11:05:00|8.78|7.38|8.85|7.45|8.91|7.51|8.76|7.36|0
1657797000000|2022-07-14 11:10:00|8.86|7.46|8.82|7.42|8.96|7.56|8.81|7.41|0
1657797300000|2022-07-14 11:15:00|8.83|7.43|8.81|7.41|8.87|7.47|8.77|7.37|0
1657797600000|2022-07-14 11:20:00|8.8|7.4|8.82|7.42|8.9|7.5|8.77|7.37|0
1657797900000|2022-07-14 11:25:00|8.83|7.43|8.85|7.45|8.95|7.55|8.82|7.42|0
1657798200000|2022-07-14 11:30:00|8.78|7.38|8.9|7.5|9|7.6|8.72|7.32|0
1657798500000|2022-07-14 11:35:00|8.91|7.51|8.96|7.56|9|7.6|8.91|7.51|0
1657798800000|2022-07-14 11:40:00|8.98|7.58|8.99|7.59|9.01|7.61|8.86|7.46|0
1657799100000|2022-07-14 11:45:00|9|7.6|8.94|7.54|9.01|7.61|8.9|7.5|0
1657799400000|2022-07-14 11:50:00|8.95|7.55|8.97|7.57|8.98|7.58|8.91|7.51|0
1657799700000|2022-07-14 11:55:00|8.96|7.56|8.97|7.57|9|7.6|8.91|7.51|0
1657800000000|2022-07-14 12:00:00|8.96|7.56|9.05|7.65|9.1|7.7|8.89|7.49|0
1657800300000|2022-07-14 12:05:00|9.06|7.66|9.27|7.87|9.29|7.89|8.93|7.53|0
1657800600000|2022-07-14 12:10:00|9.26|7.86|9|7.6|9.26|7.86|8.98|7.58|0
1657800900000|2022-07-14 12:15:00|9.01|7.61|8.95|7.55|9.03|7.63|8.93|7.53|0
1657801200000|2022-07-14 12:20:00|8.96|7.56|8.96|7.56|8.98|7.58|8.87|7.47|0
1657801500000|2022-07-14 12:25:00|8.98|7.58|8.94|7.54|9|7.6|8.92|7.52|0
1657801800000|2022-07-14 12:30:00|8.84|7.44|8.79|7.39|9.18|7.78|8.69|7.29|0
1657802100000|2022-07-14 12:35:00|8.8|7.4|8.75|7.35|8.89|7.49|8.66|7.26|0
1657802400000|2022-07-14 12:40:00|8.73|7.33|8.91|7.51|8.93|7.53|8.73|7.33|0
1657802700000|2022-07-14 12:45:00|8.93|7.53|8.96|7.56|9.04|7.64|8.9|7.5|0
1657803000000|2022-07-14 12:50:00|8.97|7.57|8.91|7.51|9|7.6|8.88|7.48|0
1657803300000|2022-07-14 12:55:00|8.92|7.52|8.96|7.56|9.07|7.67|8.89|7.49|0
1657803600000|2022-07-14 13:00:00|8.97|7.57|8.91|7.51|9.04|7.64|8.87|7.47|0
1657803900000|2022-07-14 13:05:00|8.9|7.5|9.1|7.7|9.11|7.71|8.88|7.48|0
1657804200000|2022-07-14 13:10:00|9.09|7.69|9.2|7.8|9.33|7.93|8.95|7.55|0
1657804500000|2022-07-14 13:15:00|9.21|7.81|9.07|7.67|9.21|7.81|9.05|7.65|0
1657804800000|2022-07-14 13:20:00|9.08|7.68|9.02|7.62|9.1|7.7|8.98|7.58|0
1657805100000|2022-07-14 13:25:00|9.03|7.63|9.1|7.7|9.12|7.72|8.95|7.55|0
1657805400000|2022-07-14 13:30:00|9.12|7.72|9.24|7.84|9.35|7.95|8.9|7.5|0
1657805700000|2022-07-14 13:35:00|9.22|7.82|9.56|8.16|9.6|8.2|9.19|7.79|0
1657806000000|2022-07-14 13:40:00|9.61|8.21|9.28|7.88|9.71|8.31|9.21|7.81|0
1657806300000|2022-07-14 13:45:00|9.3|7.9|8.86|7.46|9.3|7.9|8.79|7.39|0
1657806600000|2022-07-14 13:50:00|8.87|7.47|8.79|7.39|8.92|7.52|8.61|7.21|0
1657806900000|2022-07-14 13:55:00|8.78|7.38|8.96|7.56|8.96|7.56|8.71|7.31|0
1657807200000|2022-07-14 14:00:00|8.98|7.58|9.37|7.97|9.37|7.97|8.98|7.58|0
1657807500000|2022-07-14 14:05:00|9.38|7.98|9.34|7.94|9.41|8.01|9.28|7.88|0
1657807800000|2022-07-14 14:10:00|9.36|7.96|9.27|7.87|9.46|8.06|9.25|7.85|0
1657808100000|2022-07-14 14:15:00|9.28|7.88|9.37|7.97|9.43|8.03|9.22|7.82|0
1657808400000|2022-07-14 14:20:00|9.38|7.98|9.01|7.61|9.38|7.98|8.97|7.57|0
1657808700000|2022-07-14 14:25:00|9.03|7.63|8.99|7.59|9.09|7.69|8.92|7.52|0
1657809000000|2022-07-14 14:30:00|9|7.6|9.03|7.63|9.14|7.74|8.79|7.39|0
1657809300000|2022-07-14 14:35:00|9.02|7.62|8.75|7.35|9.04|7.64|8.75|7.35|0
1657809600000|2022-07-14 14:40:00|8.78|7.38|8.74|7.34|8.78|7.38|8.62|7.22|0
1657809900000|2022-07-14 14:45:00|8.75|7.35|8.67|7.27|8.85|7.45|8.65|7.25|0
1657810200000|2022-07-14 14:50:00|8.64|7.24|8.77|7.37|9.01|7.61|8.59|7.19|0
1657810500000|2022-07-14 14:55:00|8.8|7.4|8.97|7.57|9.04|7.64|8.79|7.39|0
1657810800000|2022-07-14 15:00:00|8.96|7.56|8.83|7.43|8.98|7.58|8.65|7.25|0
1657811100000|2022-07-14 15:05:00|8.84|7.44|8.58|7.18|8.86|7.46|8.58|7.18|0
1657811400000|2022-07-14 15:10:00|8.59|7.19|8.67|7.27|8.72|7.32|8.53|7.13|0
1657811700000|2022-07-14 15:15:00|8.69|7.29|8.51|7.11|8.8|7.4|8.5|7.1|0
1657812000000|2022-07-14 15:20:00|8.53|7.13|8.45|7.05|8.57|7.17|8.32|6.92|0
1657812300000|2022-07-14 15:25:00|8.46|7.06|8.4|7|8.48|7.08|8.37|6.97|0
1657812600000|2022-07-14 15:30:00|8.37|6.97|8.74|7.34|8.85|7.45|8.35|6.95|0
1657812900000|2022-07-14 15:35:00|8.73|7.33|8.67|7.27|8.85|7.45|8.62|7.22|0
1657813200000|2022-07-14 15:40:00|8.66|7.26|8.23|6.83|8.66|7.26|8.11|6.71|0
1657813500000|2022-07-14 15:45:00|8.25|6.85|8.55|7.15|8.66|7.26|8.2|6.8|0
1657813800000|2022-07-14 15:50:00|8.56|7.16|8.47|7.07|8.57|7.17|8.34|6.94|0
1657814100000|2022-07-14 15:55:00|8.45|7.05|8.37|6.97|8.52|7.12|8.32|6.92|0
1657814400000|2022-07-14 16:00:00|8.36|6.96|8.41|7.01|8.47|7.07|8.3|6.9|0
1657814700000|2022-07-14 16:05:00|8.43|7.03|8.54|7.14|8.59|7.19|8.41|7.01|0
1657815000000|2022-07-14 16:10:00|8.53|7.13|8.05|6.65|8.55|7.15|8.01|6.61|0
1657815300000|2022-07-14 16:15:00|8.04|6.64|8.06|6.66|8.18|6.78|7.96|6.56|0
1657815600000|2022-07-14 16:20:00|8.07|6.67|8.17|6.77|8.17|6.77|7.97|6.57|0
1657815900000|2022-07-14 16:25:00|8.15|6.75|8.37|6.97|8.38|6.98|8.15|6.75|0
1657816200000|2022-07-14 16:30:00|8.36|6.96|8.31|6.91|8.37|6.97|8.22|6.82|0
1657816500000|2022-07-14 16:35:00|8.32|6.92|8.29|6.89|8.37|6.97|8.26|6.86|0
1657816800000|2022-07-14 16:40:00|8.3|6.9|8.38|6.98|8.44|7.04|8.3|6.9|0
1657817100000|2022-07-14 16:45:00|8.36|6.96|8.65|7.25|8.66|7.26|8.34|6.94|0
1657817400000|2022-07-14 16:50:00|8.66|7.26|8.45|7.05|8.68|7.28|8.16|6.76|0
1657817700000|2022-07-14 16:55:00|8.46|7.06|8.39|6.99|8.52|7.12|8.38|6.98|0
1657818000000|2022-07-14 17:00:00|8.41|7.01|8.49|7.09|8.53|7.13|8.37|6.97|0
1657818300000|2022-07-14 17:05:00|8.5|7.1|8.39|6.99|8.6|7.2|8.38|6.98|0
1657818600000|2022-07-14 17:10:00|8.41|7.01|8.4|7|8.54|7.14|8.4|7|0
1657818900000|2022-07-14 17:15:00|8.41|7.01|8.19|6.79|8.48|7.08|8.14|6.74|0
1657819200000|2022-07-14 17:20:00|8.17|6.77|8.15|6.75|8.5|7.1|8.1|6.7|0
1657819500000|2022-07-14 17:25:00|8.17|6.77|8.02|6.62|8.17|6.77|8|6.6|0
1657819800000|2022-07-14 17:30:00|8.03|6.63|8.21|6.81|8.23|6.83|8.03|6.63|0
1657820100000|2022-07-14 17:35:00|8.22|6.82|8.05|6.65|8.22|6.82|8.02|6.62|0
1657820400000|2022-07-14 17:40:00|8.04|6.64|7.95|6.55|8.06|6.66|7.91|6.51|0
1657820700000|2022-07-14 17:45:00|7.94|6.54|7.94|6.54|8.04|6.64|7.91|6.51|0
1657821000000|2022-07-14 17:50:00|7.93|6.53|7.99|6.59|8.09|6.69|7.85|6.45|0
1657821300000|2022-07-14 17:55:00|7.96|6.56|7.89|6.49|7.98|6.58|7.85|6.45|0
1657821600000|2022-07-14 18:00:00|7.9|6.5|7.8|6.4|7.93|6.53|7.77|6.37|0
1657821900000|2022-07-14 18:05:00|7.82|6.42|7.86|6.46|7.94|6.54|7.7|6.3|0
1657822200000|2022-07-14 18:10:00|7.88|6.48|7.88|6.48|7.96|6.56|7.84|6.44|0
1657822500000|2022-07-14 18:15:00|7.89|6.49|7.62|6.22|7.92|6.52|7.58|6.18|0
1657822800000|2022-07-14 18:20:00|7.61|6.21|7.67|6.27|7.77|6.37|7.48|6.08|0
1657823100000|2022-07-14 18:25:00|7.65|6.25|7.58|6.18|7.73|6.33|7.56|6.16|0
1657823400000|2022-07-14 18:30:00|7.57|6.17|7.55|6.15|7.64|6.24|7.52|6.12|0
1657823700000|2022-07-14 18:35:00|7.54|6.14|7.43|6.03|7.64|6.24|7.43|6.03|0
1657824000000|2022-07-14 18:40:00|7.42|6.02|7.64|6.24|7.68|6.28|7.42|6.02|0
1657824300000|2022-07-14 18:45:00|7.65|6.25|7.61|6.21|7.71|6.31|7.6|6.2|0
1657824600000|2022-07-14 18:50:00|7.6|6.2|7.69|6.29|7.73|6.33|7.6|6.2|0
1657824900000|2022-07-14 18:55:00|7.67|6.27|7.57|6.17|7.67|6.27|7.5|6.1|0
1657825200000|2022-07-14 19:00:00|7.54|6.14|7.6|6.2|7.62|6.22|7.48|6.08|0
1657825500000|2022-07-14 19:05:00|7.61|6.21|7.48|6.08|7.62|6.22|7.26|5.86|0
1657825800000|2022-07-14 19:10:00|7.49|6.09|7.33|5.93|7.5|6.1|7.31|5.91|0
1657826100000|2022-07-14 19:15:00|7.32|5.92|7.35|5.95|7.46|6.06|7.31|5.91|0
1657826400000|2022-07-14 19:20:00|7.34|5.94|7.18|5.78|7.36|5.96|7.17|5.77|0
1657826700000|2022-07-14 19:25:00|7.17|5.77|7.15|5.75|7.25|5.85|7.15|5.75|0
1657827000000|2022-07-14 19:30:00|7.14|5.74|7.26|5.86|7.26|5.86|7.14|5.74|0
1657827300000|2022-07-14 19:35:00|7.29|5.89|7.37|5.97|7.42|6.02|7.26|5.86|0
1657827600000|2022-07-14 19:40:00|7.4|6|7.33|5.93|7.43|6.03|7.31|5.91|0
1657827900000|2022-07-14 19:45:00|7.34|5.94|7.36|5.96|7.48|6.08|7.3|5.9|0
1657828200000|2022-07-14 19:50:00|7.31|5.91|7.26|5.86|7.33|5.93|7.24|5.84|0
1657828500000|2022-07-14 19:55:00|7.28|5.88|7.3|5.9|7.36|5.96|7.17|5.77|0
1657828800000|2022-07-14 20:00:00|7.27|5.87|7.17|5.77|7.27|5.87|7.16|5.76|0
1657829100000|2022-07-14 20:05:00|7.16|5.76|7.22|5.82|7.25|5.85|7.16|5.76|0
1657829400000|2022-07-14 20:10:00|7.23|5.83|7.18|5.78|7.28|5.88|7.18|5.78|0
1657829700000|2022-07-14 20:15:00|7.3|5.7|7.35|5.75|7.35|5.75|7.29|5.69|0
1657830000000|2022-07-14 20:20:00|7.36|5.76|7.36|5.76|7.37|5.77|7.33|5.73|0
1657830300000|2022-07-14 20:25:00|7.35|5.75|7.34|5.74|7.36|5.76|7.34|5.74|0
1657830600000|2022-07-14 20:30:00|7.35|5.75|7.35|5.75|7.35|5.75|7.34|5.74|0
1657830900000|2022-07-14 20:35:00|7.34|5.74|7.3|5.7|7.34|5.74|7.3|5.7|0
1657831200000|2022-07-14 20:40:00|7.29|5.69|7.27|5.67|7.29|5.69|7.26|5.66|0
1657831500000|2022-07-14 20:45:00|7.28|5.68|7.28|5.68|7.3|5.7|7.28|5.68|0
1657831800000|2022-07-14 20:50:00|7.27|5.67|7.3|5.7|7.3|5.7|7.27|5.67|0
1657832100000|2022-07-14 20:55:00|7.31|5.71|7.31|5.71|7.33|5.73|7.3|5.7|0
1657832400000|2022-07-14 21:00:00|7.32|5.72|7.33|5.73|7.34|5.74|7.31|5.71|0
1657832700000|2022-07-14 21:05:00|7.32|5.72|7.32|5.72|7.32|5.72|7.32|5.72|0
1657833000000|2022-07-14 21:10:00|7.33|5.73|7.32|5.72|7.33|5.73|7.32|5.72|0
1657833900000|2022-07-14 21:25:00|7.31|5.71|7.31|5.71|7.32|5.72|7.31|5.71|0
1657834200000|2022-07-14 21:30:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1657834800000|2022-07-14 21:40:00|7.3|5.7|7.3|5.7|7.3|5.7|7.3|5.7|0
1657835400000|2022-07-14 21:50:00|7.29|5.69|7.29|5.69|7.29|5.69|7.29|5.69|0
1657836000000|2022-07-14 22:00:00|7.27|5.67|7.23|5.63|7.27|5.67|7.18|5.58|0
1657836300000|2022-07-14 22:05:00|7.24|5.64|7.18|5.58|7.26|5.66|7.18|5.58|0
1657836600000|2022-07-14 22:10:00|7.19|5.59|7.2|5.6|7.21|5.61|7.18|5.58|0
1657836900000|2022-07-14 22:15:00|7.19|5.59|7.13|5.53|7.19|5.59|7.13|5.53|0
1657837200000|2022-07-14 22:20:00|7.15|5.55|7.15|5.55|7.2|5.6|7.13|5.53|0
1657837500000|2022-07-14 22:25:00|7.14|5.54|7.14|5.54|7.14|5.54|7.12|5.52|0
1657837800000|2022-07-14 22:30:00|7.13|5.53|7.11|5.51|7.13|5.53|7.11|5.51|0
1657838100000|2022-07-14 22:35:00|7.12|5.52|7.06|5.46|7.12|5.52|7.03|5.43|0
1657838400000|2022-07-14 22:40:00|7.05|5.45|7.03|5.43|7.05|5.45|7.01|5.41|0
1657838700000|2022-07-14 22:45:00|7.04|5.44|7.03|5.43|7.04|5.44|7.01|5.41|0
1657839000000|2022-07-14 22:50:00|7.04|5.44|7.09|5.49|7.09|5.49|7.04|5.44|0
1657839300000|2022-07-14 22:55:00|7.08|5.48|7.08|5.48|7.09|5.49|7.06|5.46|0
1657839600000|2022-07-14 23:00:00|7.07|5.47|7.08|5.48|7.09|5.49|7.07|5.47|0
1657839900000|2022-07-14 23:05:00|7.07|5.47|7.07|5.47|7.07|5.47|7.04|5.44|0
1657840200000|2022-07-14 23:10:00|7.08|5.48|7.1|5.5|7.1|5.5|7.08|5.48|0
1657840500000|2022-07-14 23:15:00|7.09|5.49|7.09|5.49|7.1|5.5|7.09|5.49|0
1657840800000|2022-07-14 23:20:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1657841100000|2022-07-14 23:25:00|7.09|5.49|7.06|5.46|7.09|5.49|7.05|5.45|0
1657841400000|2022-07-14 23:30:00|7.05|5.45|7.07|5.47|7.08|5.48|7.05|5.45|0
1657841700000|2022-07-14 23:35:00|7.08|5.48|7|5.4|7.08|5.48|7|5.4|0
1657842000000|2022-07-14 23:40:00|6.99|5.39|6.99|5.39|7|5.4|6.95|5.35|0
1657842300000|2022-07-14 23:45:00|6.97|5.37|6.97|5.37|6.99|5.39|6.97|5.37|0
1657842600000|2022-07-14 23:50:00|6.98|5.38|7.01|5.41|7.01|5.41|6.96|5.36|0
1657842900000|2022-07-14 23:55:00|7.02|5.42|6.91|5.31|7.02|5.42|6.9|5.3|0
1657843200000|2022-07-15 00:00:00|6.92|5.32|6.98|5.38|7.01|5.41|6.91|5.31|0
1657843500000|2022-07-15 00:05:00|6.99|5.39|7.01|5.41|7.04|5.44|6.98|5.38|0
1657843800000|2022-07-15 00:10:00|7.02|5.42|7.06|5.46|7.07|5.47|7|5.4|0
1657844100000|2022-07-15 00:15:00|7.05|5.45|7.11|5.51|7.15|5.55|7.05|5.45|0
1657844400000|2022-07-15 00:20:00|7.12|5.52|7.2|5.6|7.2|5.6|7.11|5.51|0
1657844700000|2022-07-15 00:25:00|7.18|5.58|7.22|5.62|7.25|5.65|7.17|5.57|0
1657845000000|2022-07-15 00:30:00|7.23|5.63|7.14|5.54|7.24|5.64|7.13|5.53|0
1657845300000|2022-07-15 00:35:00|7.13|5.53|7.19|5.59|7.21|5.61|7.12|5.52|0
1657845600000|2022-07-15 00:40:00|7.18|5.58|7.3|5.7|7.35|5.75|7.18|5.58|0
1657845900000|2022-07-15 00:45:00|7.31|5.71|7.21|5.61|7.32|5.72|7.21|5.61|0
1657846200000|2022-07-15 00:50:00|7.23|5.63|7.25|5.65|7.25|5.65|7.22|5.62|0
1657846500000|2022-07-15 00:55:00|7.24|5.64|7.34|5.74|7.34|5.74|7.23|5.63|0
1657846800000|2022-07-15 01:00:00|7.35|5.75|7.31|5.71|7.37|5.77|7.31|5.71|0
1657847100000|2022-07-15 01:05:00|7.32|5.72|7.33|5.73|7.4|5.8|7.3|5.7|0
1657847400000|2022-07-15 01:10:00|7.34|5.74|7.3|5.7|7.36|5.76|7.3|5.7|0
1657847700000|2022-07-15 01:15:00|7.31|5.71|7.32|5.72|7.32|5.72|7.28|5.68|0
1657848000000|2022-07-15 01:20:00|7.31|5.71|7.26|5.66|7.35|5.75|7.23|5.63|0
1657848300000|2022-07-15 01:25:00|7.27|5.67|7.22|5.62|7.29|5.69|7.2|5.6|0
1657848600000|2022-07-15 01:30:00|7.21|5.61|7.22|5.62|7.22|5.62|7.16|5.56|0
1657848900000|2022-07-15 01:35:00|7.2|5.6|7.2|5.6|7.25|5.65|7.18|5.58|0
1657849200000|2022-07-15 01:40:00|7.19|5.59|7.19|5.59|7.27|5.67|7.18|5.58|0
1657849500000|2022-07-15 01:45:00|7.2|5.6|7.18|5.58|7.21|5.61|7.15|5.55|0
1657849800000|2022-07-15 01:50:00|7.17|5.57|7.13|5.53|7.18|5.58|7.1|5.5|0
1657850100000|2022-07-15 01:55:00|7.14|5.54|7.09|5.49|7.15|5.55|7.09|5.49|0
1657850400000|2022-07-15 02:00:00|7.1|5.5|7.09|5.49|7.14|5.54|7.08|5.48|0
1657850700000|2022-07-15 02:05:00|7.1|5.5|7.08|5.48|7.1|5.5|7.06|5.46|0
1657851000000|2022-07-15 02:10:00|7.07|5.47|7.1|5.5|7.11|5.51|7.06|5.46|0
1657851300000|2022-07-15 02:15:00|7.09|5.49|7.06|5.46|7.11|5.51|7.05|5.45|0
1657851600000|2022-07-15 02:20:00|7.05|5.45|7.07|5.47|7.08|5.48|7.04|5.44|0
1657851900000|2022-07-15 02:25:00|7.08|5.48|7.06|5.46|7.1|5.5|7.06|5.46|0
1657852200000|2022-07-15 02:30:00|7.05|5.45|7.07|5.47|7.08|5.48|7.04|5.44|0
1657852500000|2022-07-15 02:35:00|7.06|5.46|7.09|5.49|7.12|5.52|7.04|5.44|0
1657852800000|2022-07-15 02:40:00|7.1|5.5|7.1|5.5|7.1|5.5|7.08|5.48|0
1657853100000|2022-07-15 02:45:00|7.09|5.49|7.15|5.55|7.15|5.55|7.09|5.49|0
1657853400000|2022-07-15 02:50:00|7.14|5.54|7.06|5.46|7.14|5.54|7.06|5.46|0
1657853700000|2022-07-15 02:55:00|7.05|5.45|7.05|5.45|7.08|5.48|7.04|5.44|0
1657854000000|2022-07-15 03:00:00|7.06|5.46|7.04|5.44|7.06|5.46|7.03|5.43|0
1657854300000|2022-07-15 03:05:00|7.05|5.45|7.09|5.49|7.09|5.49|7.04|5.44|0
1657854600000|2022-07-15 03:10:00|7.08|5.48|7.1|5.5|7.1|5.5|7.05|5.45|0
1657854900000|2022-07-15 03:15:00|7.09|5.49|7.17|5.57|7.17|5.57|7.07|5.47|0
1657855200000|2022-07-15 03:20:00|7.18|5.58|7.12|5.52|7.2|5.6|7.1|5.5|0
1657855500000|2022-07-15 03:25:00|7.11|5.51|7.12|5.52|7.12|5.52|7.07|5.47|0
1657855800000|2022-07-15 03:30:00|7.13|5.53|7.05|5.45|7.13|5.53|7.05|5.45|0
1657856100000|2022-07-15 03:35:00|7.04|5.44|7.05|5.45|7.08|5.48|7.04|5.44|0
1657856400000|2022-07-15 03:40:00|7.06|5.46|7.04|5.44|7.06|5.46|7.03|5.43|0
1657856700000|2022-07-15 03:45:00|7.03|5.43|7.06|5.46|7.09|5.49|7.03|5.43|0
1657857000000|2022-07-15 03:50:00|7.05|5.45|7.03|5.43|7.07|5.47|7.01|5.41|0
1657857300000|2022-07-15 03:55:00|7.04|5.44|7.02|5.42|7.04|5.44|7.01|5.41|0
1657857600000|2022-07-15 04:00:00|7.03|5.43|7.09|5.49|7.09|5.49|7.03|5.43|0
1657857900000|2022-07-15 04:05:00|7.08|5.48|7.09|5.49|7.11|5.51|7.07|5.47|0
1657858200000|2022-07-15 04:10:00|7.08|5.48|7.07|5.47|7.08|5.48|7.06|5.46|0
1657858500000|2022-07-15 04:15:00|7.08|5.48|7.07|5.47|7.09|5.49|7.06|5.46|0
1657858800000|2022-07-15 04:20:00|7.06|5.46|7.08|5.48|7.09|5.49|7.06|5.46|0
1657859100000|2022-07-15 04:25:00|7.07|5.47|7.08|5.48|7.09|5.49|7.07|5.47|0
1657859400000|2022-07-15 04:30:00|7.07|5.47|7.07|5.47|7.08|5.48|7.06|5.46|0
1657859700000|2022-07-15 04:35:00|7.08|5.48|7.07|5.47|7.1|5.5|7.07|5.47|0
1657860000000|2022-07-15 04:40:00|7.06|5.46|7.09|5.49|7.11|5.51|7.06|5.46|0
1657860300000|2022-07-15 04:45:00|7.1|5.5|7.11|5.51|7.11|5.51|7.08|5.48|0
1657860600000|2022-07-15 04:50:00|7.12|5.52|7.1|5.5|7.13|5.53|7.09|5.49|0
1657860900000|2022-07-15 04:55:00|7.09|5.49|7.11|5.51|7.12|5.52|7.09|5.49|0
1657861200000|2022-07-15 05:00:00|7.1|5.5|7.16|5.56|7.16|5.56|7.08|5.48|0
1657861500000|2022-07-15 05:05:00|7.17|5.57|7.17|5.57|7.17|5.57|7.14|5.54|0
1657861800000|2022-07-15 05:10:00|7.18|5.58|7.19|5.59|7.2|5.6|7.15|5.55|0
1657862100000|2022-07-15 05:15:00|7.18|5.58|7.2|5.6|7.22|5.62|7.18|5.58|0
1657862400000|2022-07-15 05:20:00|7.21|5.61|7.23|5.63|7.24|5.64|7.18|5.58|0
1657862700000|2022-07-15 05:25:00|7.24|5.64|7.24|5.64|7.24|5.64|7.21|5.61|0
1657863000000|2022-07-15 05:30:00|7.25|5.65|7.31|5.71|7.32|5.72|7.24|5.64|0
1657863300000|2022-07-15 05:35:00|7.32|5.72|7.32|5.72|7.32|5.72|7.28|5.68|0
1657863600000|2022-07-15 05:40:00|7.33|5.73|7.31|5.71|7.35|5.75|7.3|5.7|0
1657863900000|2022-07-15 05:45:00|7.3|5.7|7.21|5.61|7.31|5.71|7.21|5.61|0
1657864200000|2022-07-15 05:50:00|7.22|5.62|7.24|5.64|7.24|5.64|7.18|5.58|0
1657864500000|2022-07-15 05:55:00|7.23|5.63|7.21|5.61|7.26|5.66|7.18|5.58|0
1657864800000|2022-07-15 06:00:00|7.22|5.62|7.52|5.92|7.52|5.92|7.18|5.58|0
1657865100000|2022-07-15 06:05:00|7.34|5.74|7.32|5.72|7.41|5.81|7.31|5.71|0
1657865400000|2022-07-15 06:10:00|7.34|5.74|7.27|5.67|7.36|5.76|7.27|5.67|0
1657865700000|2022-07-15 06:15:00|7.26|5.66|7.28|5.68|7.31|5.71|7.26|5.66|0
1657866000000|2022-07-15 06:20:00|7.29|5.69|7.35|5.75|7.38|5.78|7.28|5.68|0
1657866300000|2022-07-15 06:25:00|7.36|5.76|7.38|5.78|7.41|5.81|7.34|5.74|0
1657866600000|2022-07-15 06:30:00|7.37|5.77|7.43|5.83|7.44|5.84|7.34|5.74|0
1657866900000|2022-07-15 06:35:00|7.42|5.82|7.55|5.95|7.56|5.96|7.42|5.82|0
1657867200000|2022-07-15 06:40:00|7.56|5.96|7.55|5.95|7.6|6|7.53|5.93|0
1657867500000|2022-07-15 06:45:00|7.54|5.94|7.55|5.95|7.56|5.96|7.5|5.9|0
1657867800000|2022-07-15 06:50:00|7.54|5.94|7.55|5.95|7.55|5.95|7.52|5.92|0
1657868100000|2022-07-15 06:55:00|7.54|5.94|7.6|6|7.6|6|7.54|5.94|0
1657868400000|2022-07-15 07:00:00|7.61|6.01|7.62|6.02|7.68|6.08|7.55|5.95|0
1657868700000|2022-07-15 07:05:00|7.49|6.09|7.59|6.19|7.7|6.3|7.49|6.09|0
1657869000000|2022-07-15 07:10:00|7.57|6.17|7.51|6.11|7.61|6.21|7.49|6.09|0
1657869300000|2022-07-15 07:15:00|7.52|6.12|7.32|5.92|7.52|6.12|7.32|5.92|0
1657869600000|2022-07-15 07:20:00|7.31|5.91|7.3|5.9|7.37|5.97|7.26|5.86|0
1657869900000|2022-07-15 07:25:00|7.28|5.88|7.27|5.87|7.29|5.89|7.2|5.8|0
1657870200000|2022-07-15 07:30:00|7.26|5.86|7.31|5.91|7.33|5.93|7.22|5.82|0
1657870500000|2022-07-15 07:35:00|7.32|5.92|7.23|5.83|7.32|5.92|7.2|5.8|0
1657870800000|2022-07-15 07:40:00|7.24|5.84|7.29|5.89|7.32|5.92|7.23|5.83|0
1657871100000|2022-07-15 07:45:00|7.3|5.9|7.34|5.94|7.35|5.95|7.27|5.87|0
1657871400000|2022-07-15 07:50:00|7.35|5.95|7.38|5.98|7.41|6.01|7.33|5.93|0
1657871700000|2022-07-15 07:55:00|7.39|5.99|7.33|5.93|7.39|5.99|7.29|5.89|0
1657872000000|2022-07-15 08:00:00|7.32|5.92|7.46|6.06|7.46|6.06|7.31|5.91|0
1657872300000|2022-07-15 08:05:00|7.44|6.04|7.39|5.99|7.45|6.05|7.37|5.97|0
1657872600000|2022-07-15 08:10:00|7.4|6|7.39|5.99|7.42|6.02|7.25|5.85|0
1657872900000|2022-07-15 08:15:00|7.4|6|7.41|6.01|7.44|6.04|7.37|5.97|0
1657873200000|2022-07-15 08:20:00|7.4|6|7.33|5.93|7.44|6.04|7.32|5.92|0
1657873500000|2022-07-15 08:25:00|7.34|5.94|7.28|5.88|7.34|5.94|7.27|5.87|0
1657873800000|2022-07-15 08:30:00|7.27|5.87|7.28|5.88|7.3|5.9|7.24|5.84|0
1657874100000|2022-07-15 08:35:00|7.29|5.89|7.26|5.86|7.29|5.89|7.23|5.83|0
1657874400000|2022-07-15 08:40:00|7.25|5.85|7.12|5.72|7.26|5.86|7.11|5.71|0
1657874700000|2022-07-15 08:45:00|7.11|5.71|7.03|5.63|7.15|5.75|7.03|5.63|0
1657875000000|2022-07-15 08:50:00|7.04|5.64|7.01|5.61|7.04|5.64|6.96|5.56|0
1657875300000|2022-07-15 08:55:00|7|5.6|7.1|5.7|7.11|5.71|6.99|5.59|0
1657875600000|2022-07-15 09:00:00|7.11|5.71|7.06|5.66|7.11|5.71|7.04|5.64|0
1657875900000|2022-07-15 09:05:00|7.05|5.65|7|5.6|7.05|5.65|6.99|5.59|0
1657876200000|2022-07-15 09:10:00|6.99|5.59|7|5.6|7.01|5.61|6.95|5.55|0
1657876500000|2022-07-15 09:15:00|6.99|5.59|7.04|5.64|7.05|5.65|6.98|5.58|0
1657876800000|2022-07-15 09:20:00|7.06|5.66|7.13|5.73|7.13|5.73|7.04|5.64|0
1657877100000|2022-07-15 09:25:00|7.12|5.72|7.09|5.69|7.13|5.73|7.07|5.67|0
1657877400000|2022-07-15 09:30:00|7.1|5.7|7.03|5.63|7.1|5.7|7.03|5.63|0
1657877700000|2022-07-15 09:35:00|7.04|5.64|7.04|5.64|7.11|5.71|7.03|5.63|0
1657878000000|2022-07-15 09:40:00|7.03|5.63|7.08|5.68|7.09|5.69|7.03|5.63|0
1657878300000|2022-07-15 09:45:00|7.07|5.67|7.15|5.75|7.15|5.75|7.06|5.66|0
1657878600000|2022-07-15 09:50:00|7.14|5.74|7.19|5.79|7.2|5.8|7.14|5.74|0
1657878900000|2022-07-15 09:55:00|7.2|5.8|7.13|5.73|7.2|5.8|7.09|5.69|0
1657879200000|2022-07-15 10:00:00|7.15|5.75|7.15|5.75|7.21|5.81|7.13|5.73|0
1657879500000|2022-07-15 10:05:00|7.16|5.76|7.16|5.76|7.2|5.8|7.14|5.74|0
1657879800000|2022-07-15 10:10:00|7.18|5.78|7.16|5.76|7.19|5.79|7.14|5.74|0
1657880100000|2022-07-15 10:15:00|7.17|5.77|7.18|5.78|7.19|5.79|7.14|5.74|0
1657880400000|2022-07-15 10:20:00|7.19|5.79|7.1|5.7|7.19|5.79|7.05|5.65|0
1657880700000|2022-07-15 10:25:00|7.11|5.71|7.06|5.66|7.12|5.72|7.05|5.65|0
1657881000000|2022-07-15 10:30:00|7.07|5.67|7.12|5.72|7.12|5.72|7.04|5.64|0
1657881300000|2022-07-15 10:35:00|7.11|5.71|7.1|5.7|7.14|5.74|7.1|5.7|0
1657881600000|2022-07-15 10:40:00|7.11|5.71|7.09|5.69|7.13|5.73|7.09|5.69|0
1657881900000|2022-07-15 10:45:00|7.1|5.7|7.04|5.64|7.11|5.71|7.03|5.63|0
1657882200000|2022-07-15 10:50:00|7.05|5.65|7.06|5.66|7.08|5.68|7.03|5.63|0
1657882500000|2022-07-15 10:55:00|7.05|5.65|7.07|5.67|7.09|5.69|7.04|5.64|0
1657882800000|2022-07-15 11:00:00|7.06|5.66|7.01|5.61|7.07|5.67|6.99|5.59|0
1657883100000|2022-07-15 11:05:00|7.02|5.62|7.01|5.61|7.03|5.63|6.98|5.58|0
1657883400000|2022-07-15 11:10:00|7.02|5.62|6.95|5.55|7.03|5.63|6.94|5.54|0
1657883700000|2022-07-15 11:15:00|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1657884000000|2022-07-15 11:20:00|6.99|5.59|6.93|5.53|7|5.6|6.91|5.51|0
1657884300000|2022-07-15 11:25:00|6.94|5.54|6.95|5.55|6.95|5.55|6.9|5.5|0
1657884600000|2022-07-15 11:30:00|6.94|5.54|6.91|5.51|6.95|5.55|6.9|5.5|0
1657884900000|2022-07-15 11:35:00|6.92|5.52|6.96|5.56|6.97|5.57|6.9|5.5|0
1657885200000|2022-07-15 11:40:00|6.97|5.57|7.03|5.63|7.04|5.64|6.97|5.57|0
1657885500000|2022-07-15 11:45:00|7.04|5.64|6.98|5.58|7.04|5.64|6.98|5.58|0
1657885800000|2022-07-15 11:50:00|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1657886100000|2022-07-15 11:55:00|7.02|5.62|7.1|5.7|7.1|5.7|7.01|5.61|0
1657886400000|2022-07-15 12:00:00|7.09|5.69|7.08|5.68|7.09|5.69|7.03|5.63|0
1657886700000|2022-07-15 12:05:00|7.1|5.7|7.09|5.69|7.12|5.72|7.06|5.66|0
1657887000000|2022-07-15 12:10:00|7.1|5.7|7.09|5.69|7.14|5.74|7.09|5.69|0
1657887300000|2022-07-15 12:15:00|7.1|5.7|7.17|5.77|7.2|5.8|7.09|5.69|0
1657887600000|2022-07-15 12:20:00|7.18|5.78|7.21|5.81|7.27|5.87|7.18|5.78|0
1657887900000|2022-07-15 12:25:00|7.2|5.8|7.06|5.66|7.21|5.81|6.94|5.54|0
1657888200000|2022-07-15 12:30:00|7.09|5.69|7.14|5.74|7.34|5.94|7|5.6|0
1657888500000|2022-07-15 12:35:00|7.15|5.75|6.77|5.37|7.18|5.78|6.77|5.37|0
1657888800000|2022-07-15 12:40:00|6.75|5.35|6.76|5.36|6.83|5.43|6.74|5.34|0
1657889100000|2022-07-15 12:45:00|6.74|5.34|6.41|5.01|6.76|5.36|6.39|4.99|0
1657889400000|2022-07-15 12:50:00|6.43|5.03|6.32|4.92|6.43|5.03|6.27|4.87|0
1657889700000|2022-07-15 12:55:00|6.33|4.93|6.66|5.26|6.97|5.57|6.28|4.88|0
1657890000000|2022-07-15 13:00:00|6.65|5.25|6.39|4.99|6.68|5.28|6.37|4.97|0
1657890300000|2022-07-15 13:05:00|6.4|5|6.29|4.89|6.41|5.01|6.24|4.84|0
1657890600000|2022-07-15 13:10:00|6.3|4.9|6.39|4.99|6.41|5.01|6.3|4.9|0
1657890900000|2022-07-15 13:15:00|6.4|5|6.41|5.01|6.45|5.05|6.39|4.99|0
1657891200000|2022-07-15 13:20:00|6.4|5|6.39|4.99|6.46|5.06|6.39|4.99|0
1657891500000|2022-07-15 13:25:00|6.37|4.97|6.2|4.8|6.37|4.97|6.17|4.77|0
1657891800000|2022-07-15 13:30:00|6.18|4.78|6.26|4.86|6.41|5.01|6.06|4.66|0
1657892100000|2022-07-15 13:35:00|6.21|4.81|6.37|4.97|6.41|5.01|6.16|4.76|0
1657892400000|2022-07-15 13:40:00|6.35|4.95|6.36|4.96|6.46|5.06|6.34|4.94|0
1657892700000|2022-07-15 13:45:00|6.35|4.95|6.4|5|6.55|5.15|6.21|4.81|0
1657893000000|2022-07-15 13:50:00|6.41|5.01|6.56|5.16|6.6|5.2|6.38|4.98|0
1657893300000|2022-07-15 13:55:00|6.58|5.18|6.39|4.99|6.62|5.22|6.37|4.97|0
1657893600000|2022-07-15 14:00:00|6.22|4.82|6.11|4.71|6.23|4.83|5.89|4.49|0
1657893900000|2022-07-15 14:05:00|6.12|4.72|6.15|4.75|6.28|4.88|6.05|4.65|0
1657894200000|2022-07-15 14:10:00|6.14|4.74|6.11|4.71|6.21|4.81|6.04|4.64|0
1657894500000|2022-07-15 14:15:00|6.1|4.7|6.07|4.67|6.17|4.77|6.04|4.64|0
1657894800000|2022-07-15 14:20:00|6.06|4.66|6|4.6|6.28|4.88|5.99|4.59|0
1657895100000|2022-07-15 14:25:00|5.98|4.58|5.82|4.42|6.05|4.65|5.81|4.41|0
1657895400000|2022-07-15 14:30:00|5.81|4.41|5.95|4.55|6.32|4.92|5.8|4.4|0
1657895700000|2022-07-15 14:35:00|5.96|4.56|6.04|4.64|6.06|4.66|5.92|4.52|0
1657896000000|2022-07-15 14:40:00|6.03|4.63|6.17|4.77|6.17|4.77|6|4.6|0
1657896300000|2022-07-15 14:45:00|6.18|4.78|7.12|5.72|7.17|5.77|6.01|4.61|0
1657896600000|2022-07-15 14:50:00|7.13|5.73|7.12|5.72|7.17|5.77|7.09|5.69|0
1657896900000|2022-07-15 14:55:00|7.14|5.74|6.93|5.53|7.16|5.76|6.91|5.51|0
1657897200000|2022-07-15 15:00:00|6.94|5.54|6.75|5.35|6.97|5.57|6.72|5.32|0
1657897500000|2022-07-15 15:05:00|6.74|5.34|6.62|5.22|6.78|5.38|6.59|5.19|0
1657897800000|2022-07-15 15:10:00|6.61|5.21|6.62|5.22|6.69|5.29|6.6|5.2|0
1657898100000|2022-07-15 15:15:00|6.6|5.2|6.63|5.23|6.65|5.25|6.55|5.15|0
1657898400000|2022-07-15 15:20:00|6.61|5.21|6.69|5.29|6.69|5.29|6.55|5.15|0
1657898700000|2022-07-15 15:25:00|6.68|5.28|6.84|5.44|6.98|5.58|6.61|5.21|0
1657899000000|2022-07-15 15:30:00|6.85|5.45|6.85|5.45|6.92|5.52|6.78|5.38|0
1657899300000|2022-07-15 15:35:00|6.86|5.46|6.79|5.39|6.88|5.48|6.77|5.37|0
1657899600000|2022-07-15 15:40:00|6.8|5.4|6.81|5.41|6.86|5.46|6.78|5.38|0
1657899900000|2022-07-15 15:45:00|6.8|5.4|6.72|5.32|6.85|5.45|6.69|5.29|0
1657900200000|2022-07-15 15:50:00|6.74|5.34|6.8|5.4|6.8|5.4|6.73|5.33|0
1657900500000|2022-07-15 15:55:00|6.81|5.41|6.84|5.44|6.85|5.45|6.78|5.38|0
1657900800000|2022-07-15 16:00:00|6.85|5.45|6.81|5.41|6.89|5.49|6.78|5.38|0
1657901100000|2022-07-15 16:05:00|6.82|5.42|6.93|5.53|6.95|5.55|6.82|5.42|0
1657901400000|2022-07-15 16:10:00|6.94|5.54|6.93|5.53|6.99|5.59|6.89|5.49|0
1657901700000|2022-07-15 16:15:00|6.94|5.54|6.86|5.46|6.96|5.56|6.86|5.46|0
1657902000000|2022-07-15 16:20:00|6.87|5.47|6.73|5.33|6.89|5.49|6.67|5.27|0
1657902300000|2022-07-15 16:25:00|6.74|5.34|6.72|5.32|6.75|5.35|6.69|5.29|0
1657902600000|2022-07-15 16:30:00|6.71|5.31|6.78|5.38|6.83|5.43|6.69|5.29|0
1657902900000|2022-07-15 16:35:00|6.79|5.39|6.9|5.5|6.91|5.51|6.76|5.36|0
1657903200000|2022-07-15 16:40:00|6.95|5.55|6.86|5.46|6.97|5.57|6.84|5.44|0
1657903500000|2022-07-15 16:45:00|6.87|5.47|6.81|5.41|6.87|5.47|6.79|5.39|0
1657903800000|2022-07-15 16:50:00|6.8|5.4|6.86|5.46|6.89|5.49|6.79|5.39|0
1657904100000|2022-07-15 16:55:00|6.87|5.47|6.84|5.44|6.88|5.48|6.81|5.41|0
1657904400000|2022-07-15 17:00:00|6.82|5.42|6.7|5.3|6.84|5.44|6.7|5.3|0
1657904700000|2022-07-15 17:05:00|6.69|5.29|6.65|5.25|6.71|5.31|6.65|5.25|0
1657905000000|2022-07-15 17:10:00|6.66|5.26|6.65|5.25|6.67|5.27|6.64|5.24|0
1657905300000|2022-07-15 17:15:00|6.67|5.27|6.66|5.26|6.7|5.3|6.65|5.25|0
1657905600000|2022-07-15 17:20:00|6.67|5.27|6.65|5.25|6.69|5.29|6.64|5.24|0
1657905900000|2022-07-15 17:25:00|6.64|5.24|6.56|5.16|6.65|5.25|6.56|5.16|0
1657906200000|2022-07-15 17:30:00|6.57|5.17|6.55|5.15|6.59|5.19|6.53|5.13|0
1657906500000|2022-07-15 17:35:00|6.54|5.14|6.53|5.13|6.58|5.18|6.53|5.13|0
1657906800000|2022-07-15 17:40:00|6.54|5.14|6.57|5.17|6.58|5.18|6.53|5.13|0
1657907100000|2022-07-15 17:45:00|6.58|5.18|6.61|5.21|6.61|5.21|6.56|5.16|0
1657907400000|2022-07-15 17:50:00|6.63|5.23|6.69|5.29|6.69|5.29|6.58|5.18|0
1657907700000|2022-07-15 17:55:00|6.7|5.3|6.65|5.25|6.7|5.3|6.64|5.24|0
1657908000000|2022-07-15 18:00:00|6.64|5.24|6.72|5.32|6.75|5.35|6.63|5.23|0
1657908300000|2022-07-15 18:05:00|6.71|5.31|6.67|5.27|6.73|5.33|6.67|5.27|0
1657908600000|2022-07-15 18:10:00|6.66|5.26|6.63|5.23|6.7|5.3|6.63|5.23|0
1657908900000|2022-07-15 18:15:00|6.62|5.22|6.6|5.2|6.64|5.24|6.59|5.19|0
1657909200000|2022-07-15 18:20:00|6.59|5.19|6.65|5.25|6.7|5.3|6.59|5.19|0
1657909500000|2022-07-15 18:25:00|6.64|5.24|6.62|5.22|6.71|5.31|6.62|5.22|0
1657909800000|2022-07-15 18:30:00|6.63|5.23|6.63|5.23|6.65|5.25|6.6|5.2|0
1657910100000|2022-07-15 18:35:00|6.64|5.24|6.64|5.24|6.66|5.26|6.62|5.22|0
1657910400000|2022-07-15 18:40:00|6.63|5.23|6.57|5.17|6.65|5.25|6.57|5.17|0
1657910700000|2022-07-15 18:45:00|6.56|5.16|6.51|5.11|6.56|5.16|6.51|5.11|0
1657911000000|2022-07-15 18:50:00|6.52|5.12|6.54|5.14|6.57|5.17|6.51|5.11|0
1657911300000|2022-07-15 18:55:00|6.55|5.15|6.6|5.2|6.61|5.21|6.54|5.14|0
1657911600000|2022-07-15 19:00:00|6.62|5.22|6.59|5.19|6.66|5.26|6.59|5.19|0
1657911900000|2022-07-15 19:05:00|6.6|5.2|6.56|5.16|6.61|5.21|6.55|5.15|0
1657912200000|2022-07-15 19:10:00|6.57|5.17|6.61|5.21|6.62|5.22|6.54|5.14|0
1657912500000|2022-07-15 19:15:00|6.6|5.2|6.61|5.21|6.62|5.22|6.56|5.16|0
1657912800000|2022-07-15 19:20:00|6.6|5.2|6.65|5.25|6.65|5.25|6.56|5.16|0
1657913100000|2022-07-15 19:25:00|6.66|5.26|6.64|5.24|6.66|5.26|6.61|5.21|0
1657913400000|2022-07-15 19:30:00|6.63|5.23|6.72|5.32|6.75|5.35|6.62|5.22|0
1657913700000|2022-07-15 19:35:00|6.71|5.31|6.7|5.3|6.76|5.36|6.65|5.25|0
1657914000000|2022-07-15 19:40:00|6.71|5.31|6.59|5.19|6.72|5.32|6.59|5.19|0
1657914300000|2022-07-15 19:45:00|6.6|5.2|6.68|5.28|6.68|5.28|6.58|5.18|0
1657914600000|2022-07-15 19:50:00|6.65|5.25|6.6|5.2|6.76|5.36|6.6|5.2|0
1657914900000|2022-07-15 19:55:00|6.59|5.19|6.44|5.04|6.59|5.19|6.41|5.01|0
1657915200000|2022-07-15 20:00:00|6.46|5.06|6.44|5.04|6.5|5.1|6.43|5.03|0
1657915500000|2022-07-15 20:05:00|6.45|5.05|6.43|5.03|6.46|5.06|6.43|5.03|0
1657915800000|2022-07-15 20:10:00|6.42|5.02|6.45|5.05|6.46|5.06|6.41|5.01|0
1658103300000|2022-07-18 00:15:00|6.28|4.68|6.28|4.68|6.29|4.69|6.27|4.67|0
1658103600000|2022-07-18 00:20:00|6.27|4.67|6.26|4.66|6.29|4.69|6.26|4.66|0
1658103900000|2022-07-18 00:25:00|6.27|4.67|6.25|4.65|6.27|4.67|6.25|4.65|0
1658104200000|2022-07-18 00:30:00|6.26|4.66|6.28|4.68|6.29|4.69|6.25|4.65|0
1658104500000|2022-07-18 00:35:00|6.27|4.67|6.35|4.75|6.36|4.76|6.26|4.66|0
1658104800000|2022-07-18 00:40:00|6.36|4.76|6.37|4.77|6.38|4.78|6.33|4.73|0
1658105100000|2022-07-18 00:45:00|6.36|4.76|6.37|4.77|6.37|4.77|6.34|4.74|0
1658105400000|2022-07-18 00:50:00|6.38|4.78|6.38|4.78|6.39|4.79|6.36|4.76|0
1658105700000|2022-07-18 00:55:00|6.37|4.77|6.36|4.76|6.37|4.77|6.34|4.74|0
1658106000000|2022-07-18 01:00:00|6.35|4.75|6.32|4.72|6.36|4.76|6.32|4.72|0
1658106300000|2022-07-18 01:05:00|6.33|4.73|6.31|4.71|6.35|4.75|6.31|4.71|0
1658106600000|2022-07-18 01:10:00|6.32|4.72|6.31|4.71|6.35|4.75|6.31|4.71|0
1658106900000|2022-07-18 01:15:00|6.3|4.7|6.24|4.64|6.31|4.71|6.24|4.64|0
1658107200000|2022-07-18 01:20:00|6.25|4.65|6.21|4.61|6.26|4.66|6.2|4.6|0
1658107500000|2022-07-18 01:25:00|6.2|4.6|6.23|4.63|6.23|4.63|6.19|4.59|0
1658107800000|2022-07-18 01:30:00|6.22|4.62|6.22|4.62|6.26|4.66|6.22|4.62|0
1658108100000|2022-07-18 01:35:00|6.21|4.61|6.3|4.7|6.31|4.71|6.21|4.61|0
1658108400000|2022-07-18 01:40:00|6.29|4.69|6.28|4.68|6.31|4.71|6.27|4.67|0
1658108700000|2022-07-18 01:45:00|6.29|4.69|6.24|4.64|6.29|4.69|6.24|4.64|0
1658109000000|2022-07-18 01:50:00|6.25|4.65|6.22|4.62|6.25|4.65|6.21|4.61|0
1658109300000|2022-07-18 01:55:00|6.23|4.63|6.22|4.62|6.24|4.64|6.22|4.62|0
1658109600000|2022-07-18 02:00:00|6.21|4.61|6.23|4.63|6.24|4.64|6.21|4.61|0
1658109900000|2022-07-18 02:05:00|6.24|4.64|6.24|4.64|6.25|4.65|6.23|4.63|0
1658110200000|2022-07-18 02:10:00|6.23|4.63|6.24|4.64|6.25|4.65|6.21|4.61|0
1658110500000|2022-07-18 02:15:00|6.23|4.63|6.22|4.62|6.23|4.63|6.2|4.6|0
1658110800000|2022-07-18 02:20:00|6.21|4.61|6.23|4.63|6.24|4.64|6.21|4.61|0
1658111100000|2022-07-18 02:25:00|6.22|4.62|6.26|4.66|6.26|4.66|6.22|4.62|0
1658111400000|2022-07-18 02:30:00|6.25|4.65|6.22|4.62|6.25|4.65|6.22|4.62|0
1658111700000|2022-07-18 02:35:00|6.21|4.61|6.22|4.62|6.26|4.66|6.19|4.59|0
1658112000000|2022-07-18 02:40:00|6.23|4.63|6.2|4.6|6.23|4.63|6.19|4.59|0
1658112300000|2022-07-18 02:45:00|6.21|4.61|6.2|4.6|6.23|4.63|6.19|4.59|0
1658112600000|2022-07-18 02:50:00|6.19|4.59|6.2|4.6|6.21|4.61|6.18|4.58|0
1658112900000|2022-07-18 02:55:00|6.19|4.59|6.18|4.58|6.19|4.59|6.18|4.58|0
1658113200000|2022-07-18 03:00:00|6.19|4.59|6.15|4.55|6.19|4.59|6.14|4.54|0
1658113500000|2022-07-18 03:05:00|6.14|4.54|6.1|4.5|6.14|4.54|6.1|4.5|0
1658113800000|2022-07-18 03:10:00|6.11|4.51|6.1|4.5|6.11|4.51|6.07|4.47|0
1658114100000|2022-07-18 03:15:00|6.09|4.49|6.31|4.71|6.32|4.72|6.08|4.48|0
1658114400000|2022-07-18 03:20:00|6.32|4.72|6.28|4.68|6.33|4.73|6.27|4.67|0
1658114700000|2022-07-18 03:25:00|6.27|4.67|6.27|4.67|6.29|4.69|6.26|4.66|0
1658115000000|2022-07-18 03:30:00|6.26|4.66|6.28|4.68|6.3|4.7|6.26|4.66|0
1658115300000|2022-07-18 03:35:00|6.29|4.69|6.28|4.68|6.31|4.71|6.26|4.66|0
1658115600000|2022-07-18 03:40:00|6.27|4.67|6.29|4.69|6.3|4.7|6.26|4.66|0
1658115900000|2022-07-18 03:45:00|6.3|4.7|6.3|4.7|6.3|4.7|6.28|4.68|0
1658116200000|2022-07-18 03:50:00|6.29|4.69|6.28|4.68|6.3|4.7|6.28|4.68|0
1658116500000|2022-07-18 03:55:00|6.29|4.69|6.28|4.68|6.29|4.69|6.27|4.67|0
1658116800000|2022-07-18 04:00:00|6.27|4.67|6.26|4.66|6.28|4.68|6.25|4.65|0
1658117100000|2022-07-18 04:05:00|6.27|4.67|6.26|4.66|6.27|4.67|6.26|4.66|0
1658117400000|2022-07-18 04:10:00|6.25|4.65|6.28|4.68|6.28|4.68|6.25|4.65|0
1658117700000|2022-07-18 04:15:00|6.29|4.69|6.28|4.68|6.29|4.69|6.28|4.68|0
1658118000000|2022-07-18 04:20:00|6.29|4.69|6.31|4.71|6.31|4.71|6.28|4.68|0
1658118300000|2022-07-18 04:25:00|6.32|4.72|6.3|4.7|6.33|4.73|6.3|4.7|0
1658118600000|2022-07-18 04:30:00|6.29|4.69|6.31|4.71|6.31|4.71|6.29|4.69|0
1658118900000|2022-07-18 04:35:00|6.3|4.7|6.27|4.67|6.3|4.7|6.27|4.67|0
1658119200000|2022-07-18 04:40:00|6.28|4.68|6.27|4.67|6.29|4.69|6.27|4.67|0
1658119500000|2022-07-18 04:45:00|6.26|4.66|6.27|4.67|6.28|4.68|6.26|4.66|0
1658119800000|2022-07-18 04:50:00|6.28|4.68|6.26|4.66|6.28|4.68|6.25|4.65|0
1658120100000|2022-07-18 04:55:00|6.27|4.67|6.23|4.63|6.27|4.67|6.23|4.63|0
1658120400000|2022-07-18 05:00:00|6.22|4.62|6.28|4.68|6.29|4.69|6.22|4.62|0
1658120700000|2022-07-18 05:05:00|6.27|4.67|6.29|4.69|6.29|4.69|6.26|4.66|0
1658121000000|2022-07-18 05:10:00|6.28|4.68|6.28|4.68|6.29|4.69|6.27|4.67|0
1658121300000|2022-07-18 05:15:00|6.27|4.67|6.29|4.69|6.29|4.69|6.25|4.65|0
1658121600000|2022-07-18 05:20:00|6.28|4.68|6.25|4.65|6.28|4.68|6.25|4.65|0
1658121900000|2022-07-18 05:25:00|6.26|4.66|6.23|4.63|6.26|4.66|6.23|4.63|0
1658122200000|2022-07-18 05:30:00|6.24|4.64|6.2|4.6|6.24|4.64|6.2|4.6|0
1658122500000|2022-07-18 05:35:00|6.21|4.61|6.18|4.58|6.22|4.62|6.15|4.55|0
1658122800000|2022-07-18 05:40:00|6.19|4.59|6.16|4.56|6.19|4.59|6.16|4.56|0
1658123100000|2022-07-18 05:45:00|6.15|4.55|6.13|4.53|6.17|4.57|6.13|4.53|0
1658123400000|2022-07-18 05:50:00|6.14|4.54|6.16|4.56|6.16|4.56|6.13|4.53|0
1658123700000|2022-07-18 05:55:00|6.15|4.55|6.14|4.54|6.17|4.57|6.14|4.54|0
1658124000000|2022-07-18 06:00:00|6.13|4.53|6.18|4.58|6.18|4.58|6.08|4.48|0
1658124300000|2022-07-18 06:05:00|6.19|4.59|6.18|4.58|6.19|4.59|6.15|4.55|0
1658124600000|2022-07-18 06:10:00|6.19|4.59|6.2|4.6|6.21|4.61|6.18|4.58|0
1658124900000|2022-07-18 06:15:00|6.21|4.61|6.19|4.59|6.22|4.62|6.17|4.57|0
1658125200000|2022-07-18 06:20:00|6.18|4.58|6.18|4.58|6.21|4.61|6.17|4.57|0
1658125500000|2022-07-18 06:25:00|6.19|4.59|6.17|4.57|6.21|4.61|6.17|4.57|0
1658125800000|2022-07-18 06:30:00|6.18|4.58|6.17|4.57|6.21|4.61|6.15|4.55|0
1658126100000|2022-07-18 06:35:00|6.16|4.56|6.17|4.57|6.18|4.58|6.14|4.54|0
1658126400000|2022-07-18 06:40:00|6.18|4.58|6.12|4.52|6.18|4.58|6.11|4.51|0
1658126700000|2022-07-18 06:45:00|6.11|4.51|6.1|4.5|6.12|4.52|6.08|4.48|0
1658127000000|2022-07-18 06:50:00|6.11|4.51|6.09|4.49|6.12|4.52|6.07|4.47|0
1658127300000|2022-07-18 06:55:00|6.1|4.5|6.05|4.45|6.1|4.5|6.05|4.45|0
1658127600000|2022-07-18 07:00:00|6.09|4.49|6.15|4.55|6.15|4.55|6.06|4.46|0
1658127900000|2022-07-18 07:05:00|6.04|4.64|5.98|4.58|6.05|4.65|5.95|4.55|0
1658128200000|2022-07-18 07:10:00|5.99|4.59|5.95|4.55|6|4.6|5.94|4.54|0
1658128500000|2022-07-18 07:15:00|5.94|4.54|5.89|4.49|5.94|4.54|5.87|4.47|0
1658128800000|2022-07-18 07:20:00|5.9|4.5|5.86|4.46|5.92|4.52|5.84|4.44|0
1658129100000|2022-07-18 07:25:00|5.87|4.47|5.86|4.46|5.91|4.51|5.86|4.46|0
1658129400000|2022-07-18 07:30:00|5.85|4.45|5.78|4.38|5.87|4.47|5.77|4.37|0
1658129700000|2022-07-18 07:35:00|5.79|4.39|5.78|4.38|5.79|4.39|5.75|4.35|0
1658130000000|2022-07-18 07:40:00|5.79|4.39|5.77|4.37|5.8|4.4|5.73|4.33|0
1658130300000|2022-07-18 07:45:00|5.78|4.38|5.78|4.38|5.8|4.4|5.75|4.35|0
1658130600000|2022-07-18 07:50:00|5.79|4.39|5.82|4.42|5.83|4.43|5.77|4.37|0
1658130900000|2022-07-18 07:55:00|5.81|4.41|5.81|4.41|5.83|4.43|5.81|4.41|0
1658131200000|2022-07-18 08:00:00|5.8|4.4|6.05|4.65|6.44|5.04|5.78|4.38|0
1658131500000|2022-07-18 08:05:00|6.06|4.66|6.03|4.63|6.08|4.68|6.01|4.61|0
1658131800000|2022-07-18 08:10:00|6.04|4.64|6.03|4.63|6.07|4.67|6.02|4.62|0
1658132100000|2022-07-18 08:15:00|6.04|4.64|6.04|4.64|6.05|4.65|6.02|4.62|0
1658132400000|2022-07-18 08:20:00|6.05|4.65|5.97|4.57|6.05|4.65|5.97|4.57|0
1658132700000|2022-07-18 08:25:00|5.96|4.56|5.87|4.47|5.97|4.57|5.86|4.46|0
1658133000000|2022-07-18 08:30:00|5.86|4.46|5.86|4.46|5.9|4.5|5.84|4.44|0
1658133300000|2022-07-18 08:35:00|5.87|4.47|5.88|4.48|5.91|4.51|5.86|4.46|0
1658133600000|2022-07-18 08:40:00|5.86|4.46|5.89|4.49|5.89|4.49|5.85|4.45|0
1658133900000|2022-07-18 08:45:00|5.88|4.48|5.88|4.48|5.91|4.51|5.87|4.47|0
1658134200000|2022-07-18 08:50:00|5.89|4.49|5.85|4.45|5.89|4.49|5.85|4.45|0
1658134500000|2022-07-18 08:55:00|5.86|4.46|5.83|4.43|5.86|4.46|5.81|4.41|0
1658134800000|2022-07-18 09:00:00|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1658135100000|2022-07-18 09:05:00|5.84|4.44|5.9|4.5|5.92|4.52|5.84|4.44|0
1658135400000|2022-07-18 09:10:00|5.91|4.51|5.88|4.48|5.91|4.51|5.88|4.48|0
1658135700000|2022-07-18 09:15:00|5.89|4.49|5.87|4.47|5.9|4.5|5.86|4.46|0
1658136000000|2022-07-18 09:20:00|5.86|4.46|5.83|4.43|5.86|4.46|5.83|4.43|0
1658136300000|2022-07-18 09:25:00|5.84|4.44|5.91|4.51|5.92|4.52|5.84|4.44|0
1658136600000|2022-07-18 09:30:00|5.9|4.5|5.93|4.53|5.94|4.54|5.9|4.5|0
1658136900000|2022-07-18 09:35:00|5.94|4.54|5.92|4.52|5.94|4.54|5.91|4.51|0
1658137200000|2022-07-18 09:40:00|5.91|4.51|5.92|4.52|5.95|4.55|5.9|4.5|0
1658137500000|2022-07-18 09:45:00|5.93|4.53|5.96|4.56|5.96|4.56|5.93|4.53|0
1658137800000|2022-07-18 09:50:00|5.97|4.57|5.98|4.58|5.98|4.58|5.96|4.56|0
1658138100000|2022-07-18 09:55:00|5.97|4.57|5.94|4.54|5.97|4.57|5.94|4.54|0
1658138400000|2022-07-18 10:00:00|5.95|4.55|5.97|4.57|5.97|4.57|5.93|4.53|0
1658138700000|2022-07-18 10:05:00|5.96|4.56|5.93|4.53|5.96|4.56|5.93|4.53|0
1658139000000|2022-07-18 10:10:00|5.94|4.54|5.88|4.48|5.94|4.54|5.88|4.48|0
1658139300000|2022-07-18 10:15:00|5.89|4.49|5.9|4.5|5.92|4.52|5.89|4.49|0
1658139600000|2022-07-18 10:20:00|5.89|4.49|5.88|4.48|5.9|4.5|5.88|4.48|0
1658139900000|2022-07-18 10:25:00|5.89|4.49|5.9|4.5|5.91|4.51|5.88|4.48|0
1658140200000|2022-07-18 10:30:00|5.89|4.49|5.89|4.49|5.9|4.5|5.89|4.49|0
1658140500000|2022-07-18 10:35:00|5.9|4.5|5.93|4.53|5.95|4.55|5.9|4.5|0
1658140800000|2022-07-18 10:40:00|5.94|4.54|5.94|4.54|5.95|4.55|5.92|4.52|0
1658141100000|2022-07-18 10:45:00|5.93|4.53|5.93|4.53|5.96|4.56|5.93|4.53|0
1658141400000|2022-07-18 10:50:00|5.92|4.52|5.96|4.56|5.96|4.56|5.92|4.52|0
1658141700000|2022-07-18 10:55:00|5.95|4.55|5.94|4.54|5.95|4.55|5.92|4.52|0
1658142000000|2022-07-18 11:00:00|5.95|4.55|5.95|4.55|5.99|4.59|5.94|4.54|0
1658142300000|2022-07-18 11:05:00|5.94|4.54|5.87|4.47|5.95|4.55|5.86|4.46|0
1658142600000|2022-07-18 11:10:00|5.86|4.46|5.9|4.5|5.9|4.5|5.86|4.46|0
1658142900000|2022-07-18 11:15:00|5.89|4.49|5.87|4.47|5.89|4.49|5.86|4.46|0
1658143200000|2022-07-18 11:20:00|5.88|4.48|5.82|4.42|5.88|4.48|5.81|4.41|0
1658143500000|2022-07-18 11:25:00|5.83|4.43|5.85|4.45|5.88|4.48|5.83|4.43|0
1658143800000|2022-07-18 11:30:00|5.84|4.44|5.85|4.45|5.86|4.46|5.83|4.43|0
1658144100000|2022-07-18 11:35:00|5.86|4.46|5.88|4.48|5.89|4.49|5.86|4.46|0
1658144400000|2022-07-18 11:40:00|5.89|4.49|5.9|4.5|5.91|4.51|5.88|4.48|0
1658144700000|2022-07-18 11:45:00|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1658145000000|2022-07-18 11:50:00|5.88|4.48|5.89|4.49|5.9|4.5|5.86|4.46|0
1658145300000|2022-07-18 11:55:00|5.9|4.5|5.91|4.51|5.92|4.52|5.88|4.48|0
1658145600000|2022-07-18 12:00:00|5.9|4.5|5.91|4.51|5.92|4.52|5.86|4.46|0
1658145900000|2022-07-18 12:05:00|5.9|4.5|5.89|4.49|5.91|4.51|5.87|4.47|0
1658146200000|2022-07-18 12:10:00|5.9|4.5|5.92|4.52|5.93|4.53|5.9|4.5|0
1658146500000|2022-07-18 12:15:00|5.91|4.51|6.03|4.63|6.03|4.63|5.91|4.51|0
1658146800000|2022-07-18 12:20:00|6.02|4.62|6.06|4.66|6.09|4.69|6.01|4.61|0
1658147100000|2022-07-18 12:25:00|6.07|4.67|6.13|4.73|6.15|4.75|6.06|4.66|0
1658147400000|2022-07-18 12:30:00|6.14|4.74|6.06|4.66|6.15|4.75|6.06|4.66|0
1658147700000|2022-07-18 12:35:00|6.07|4.67|6.09|4.69|6.1|4.7|6.05|4.65|0
1658148000000|2022-07-18 12:40:00|6.1|4.7|6.06|4.66|6.11|4.71|6.06|4.66|0
1658148300000|2022-07-18 12:45:00|6.07|4.67|6.11|4.71|6.13|4.73|6.05|4.65|0
1658148600000|2022-07-18 12:50:00|6.08|4.68|6.1|4.7|6.12|4.72|6.08|4.68|0
1658148900000|2022-07-18 12:55:00|6.11|4.71|6.02|4.62|6.11|4.71|6.01|4.61|0
1658149200000|2022-07-18 13:00:00|6.03|4.63|6.06|4.66|6.06|4.66|6.02|4.62|0
1658149500000|2022-07-18 13:05:00|6.05|4.65|6.04|4.64|6.06|4.66|6.02|4.62|0
1658149800000|2022-07-18 13:10:00|6.05|4.65|6.07|4.67|6.09|4.69|6.03|4.63|0
1658150100000|2022-07-18 13:15:00|6.06|4.66|6.03|4.63|6.07|4.67|6.02|4.62|0
1658150400000|2022-07-18 13:20:00|6.04|4.64|6.03|4.63|6.07|4.67|6.01|4.61|0
1658150700000|2022-07-18 13:25:00|6.02|4.62|5.99|4.59|6.04|4.64|5.96|4.56|0
1658151000000|2022-07-18 13:30:00|5.98|4.58|5.98|4.58|6.05|4.65|5.74|4.34|0
1658151300000|2022-07-18 13:35:00|6.02|4.62|6.03|4.63|6.06|4.66|5.93|4.53|0
1658151600000|2022-07-18 13:40:00|6.05|4.65|6.1|4.7|6.2|4.8|5.98|4.58|0
1658151900000|2022-07-18 13:45:00|6.09|4.69|6.07|4.67|6.16|4.76|6.04|4.64|0
1658152200000|2022-07-18 13:50:00|6.05|4.65|6.07|4.67|6.12|4.72|6.04|4.64|0
1658152500000|2022-07-18 13:55:00|6.08|4.68|6.15|4.75|6.16|4.76|6.01|4.61|0
1658152800000|2022-07-18 14:00:00|6.14|4.74|6.16|4.76|6.22|4.82|6.09|4.69|0
1658153100000|2022-07-18 14:05:00|6.17|4.77|6.23|4.83|6.26|4.86|6.16|4.76|0
1658153400000|2022-07-18 14:10:00|6.22|4.82|6.06|4.66|6.38|4.98|6.06|4.66|0
1658153700000|2022-07-18 14:15:00|6.07|4.67|6.04|4.64|6.1|4.7|6|4.6|0
1658154000000|2022-07-18 14:20:00|6.05|4.65|6.02|4.62|6.05|4.65|5.99|4.59|0
1658154300000|2022-07-18 14:25:00|6.03|4.63|6.05|4.65|6.08|4.68|6.02|4.62|0
1658154600000|2022-07-18 14:30:00|6.04|4.64|5.97|4.57|6.05|4.65|5.95|4.55|0
1658154900000|2022-07-18 14:35:00|5.96|4.56|6.07|4.67|6.11|4.71|5.95|4.55|0
1658155200000|2022-07-18 14:40:00|6.06|4.66|6.08|4.68|6.09|4.69|6.03|4.63|0
1658155500000|2022-07-18 14:45:00|6.09|4.69|6.14|4.74|6.19|4.79|6.08|4.68|0
1658155800000|2022-07-18 14:50:00|6.13|4.73|6.1|4.7|6.16|4.76|6.09|4.69|0
1658156100000|2022-07-18 14:55:00|6.11|4.71|6.06|4.66|6.12|4.72|6.03|4.63|0
1658156400000|2022-07-18 15:00:00|6.05|4.65|6.08|4.68|6.12|4.72|6.03|4.63|0
1658156700000|2022-07-18 15:05:00|6.07|4.67|6.13|4.73|6.15|4.75|6.05|4.65|0
1658157000000|2022-07-18 15:10:00|6.12|4.72|6.12|4.72|6.16|4.76|6.11|4.71|0
1658157300000|2022-07-18 15:15:00|6.13|4.73|6.13|4.73|6.18|4.78|6.11|4.71|0
1658157600000|2022-07-18 15:20:00|6.14|4.74|6.1|4.7|6.15|4.75|6.09|4.69|0
1658157900000|2022-07-18 15:25:00|6.09|4.69|6.11|4.71|6.13|4.73|6.08|4.68|0
1658158200000|2022-07-18 15:30:00|6.1|4.7|6.08|4.68|6.15|4.75|6.05|4.65|0
1658158500000|2022-07-18 15:35:00|6.09|4.69|6.03|4.63|6.09|4.69|6.03|4.63|0
1658158800000|2022-07-18 15:40:00|6.02|4.62|5.96|4.56|6.04|4.64|5.96|4.56|0
1658159100000|2022-07-18 15:45:00|5.95|4.55|6.02|4.62|6.03|4.63|5.95|4.55|0
1658159400000|2022-07-18 15:50:00|6.03|4.63|5.99|4.59|6.04|4.64|5.98|4.58|0
1658159700000|2022-07-18 15:55:00|6|4.6|5.96|4.56|6|4.6|5.94|4.54|0
1658160000000|2022-07-18 16:00:00|5.95|4.55|5.99|4.59|6.01|4.61|5.95|4.55|0
1658160300000|2022-07-18 16:05:00|6|4.6|6.02|4.62|6.05|4.65|5.96|4.56|0
1658160600000|2022-07-18 16:10:00|6.01|4.61|5.98|4.58|6.03|4.63|5.97|4.57|0
1658160900000|2022-07-18 16:15:00|5.99|4.59|6.03|4.63|6.05|4.65|5.97|4.57|0
1658161200000|2022-07-18 16:20:00|6.04|4.64|6|4.6|6.05|4.65|6|4.6|0
1658161500000|2022-07-18 16:25:00|6.01|4.61|6.05|4.65|6.07|4.67|6.01|4.61|0
1658161800000|2022-07-18 16:30:00|6.06|4.66|6.05|4.65|6.06|4.66|6.03|4.63|0
1658162100000|2022-07-18 16:35:00|6.06|4.66|6.01|4.61|6.06|4.66|6.01|4.61|0
1658162400000|2022-07-18 16:40:00|6.02|4.62|6.03|4.63|6.03|4.63|6|4.6|0
1658162700000|2022-07-18 16:45:00|6.04|4.64|6.08|4.68|6.09|4.69|6.03|4.63|0
1658163000000|2022-07-18 16:50:00|6.09|4.69|6.16|4.76|6.16|4.76|6.08|4.68|0
1658163300000|2022-07-18 16:55:00|6.17|4.77|6.3|4.9|6.32|4.92|6.03|4.63|0
1658163600000|2022-07-18 17:00:00|6.29|4.89|6.26|4.86|6.3|4.9|6.26|4.86|0
1658163900000|2022-07-18 17:05:00|6.27|4.87|6.28|4.88|6.29|4.89|6.25|4.85|0
1658164200000|2022-07-18 17:10:00|6.29|4.89|6.29|4.89|6.32|4.92|6.27|4.87|0
1658164500000|2022-07-18 17:15:00|6.28|4.88|6.39|4.99|6.39|4.99|6.28|4.88|0
1658164800000|2022-07-18 17:20:00|6.38|4.98|6.36|4.96|6.43|5.03|6.36|4.96|0
1658165100000|2022-07-18 17:25:00|6.35|4.95|6.31|4.91|6.36|4.96|6.3|4.9|0
1658165400000|2022-07-18 17:30:00|6.3|4.9|6.48|5.08|6.48|5.08|6.3|4.9|0
1658165700000|2022-07-18 17:35:00|6.49|5.09|6.52|5.12|6.57|5.17|6.45|5.05|0
1658166000000|2022-07-18 17:40:00|6.53|5.13|6.56|5.16|6.57|5.17|6.49|5.09|0
1658166300000|2022-07-18 17:45:00|6.55|5.15|6.66|5.26|6.67|5.27|6.52|5.12|0
1658166600000|2022-07-18 17:50:00|6.64|5.24|6.62|5.22|6.65|5.25|6.59|5.19|0
1658166900000|2022-07-18 17:55:00|6.61|5.21|6.72|5.32|6.84|5.44|6.29|4.89|0
1658167200000|2022-07-18 18:00:00|6.73|5.33|6.72|5.32|6.79|5.39|6.68|5.28|0
1658167500000|2022-07-18 18:05:00|6.71|5.31|6.73|5.33|6.76|5.36|6.7|5.3|0
1658167800000|2022-07-18 18:10:00|6.74|5.34|6.69|5.29|6.78|5.38|6.68|5.28|0
1658168100000|2022-07-18 18:15:00|6.68|5.28|6.62|5.22|6.7|5.3|6.6|5.2|0
1658168400000|2022-07-18 18:20:00|6.63|5.23|6.71|5.31|6.71|5.31|6.58|5.18|0
1658168700000|2022-07-18 18:25:00|6.7|5.3|6.82|5.42|6.84|5.44|6.69|5.29|0
1658169000000|2022-07-18 18:30:00|6.83|5.43|6.76|5.36|6.85|5.45|6.76|5.36|0
1658169300000|2022-07-18 18:35:00|6.77|5.37|6.72|5.32|6.78|5.38|6.66|5.26|0
1658169600000|2022-07-18 18:40:00|6.71|5.31|6.9|5.5|6.91|5.51|6.7|5.3|0
1658169900000|2022-07-18 18:45:00|6.89|5.49|6.87|5.47|6.93|5.53|6.84|5.44|0
1658170200000|2022-07-18 18:50:00|6.86|5.46|6.96|5.56|7.04|5.64|6.86|5.46|0
1658170500000|2022-07-18 18:55:00|6.97|5.57|6.81|5.41|7.06|5.66|6.68|5.28|0
1658170800000|2022-07-18 19:00:00|6.84|5.44|6.79|5.39|6.85|5.45|6.75|5.35|0
1658171100000|2022-07-18 19:05:00|6.8|5.4|6.68|5.28|6.8|5.4|6.66|5.26|0
1658171400000|2022-07-18 19:10:00|6.66|5.26|6.72|5.32|6.8|5.4|6.66|5.26|0
1658171700000|2022-07-18 19:15:00|6.71|5.31|6.64|5.24|6.72|5.32|6.63|5.23|0
1658172000000|2022-07-18 19:20:00|6.65|5.25|6.72|5.32|6.74|5.34|6.62|5.22|0
1658172300000|2022-07-18 19:25:00|6.71|5.31|6.83|5.43|6.87|5.47|6.69|5.29|0
1658172600000|2022-07-18 19:30:00|6.84|5.44|6.95|5.55|6.99|5.59|6.83|5.43|0
1658172900000|2022-07-18 19:35:00|6.96|5.56|7.11|5.71|7.14|5.74|6.91|5.51|0
1658173200000|2022-07-18 19:40:00|7.09|5.69|7.12|5.72|7.16|5.76|7.05|5.65|0
1658173500000|2022-07-18 19:45:00|7.14|5.74|7.3|5.9|7.3|5.9|7.13|5.73|0
1658173800000|2022-07-18 19:50:00|7.23|5.83|7.02|5.62|7.24|5.84|7.01|5.61|0
1658174100000|2022-07-18 19:55:00|7.03|5.63|7.05|5.65|7.09|5.69|6.94|5.54|0
1658174400000|2022-07-18 20:00:00|6.95|5.55|7|5.6|7.04|5.64|6.89|5.49|0
1658174700000|2022-07-18 20:05:00|7.01|5.61|6.92|5.52|7.01|5.61|6.9|5.5|0
1658175000000|2022-07-18 20:10:00|6.93|5.53|6.91|5.51|6.94|5.54|6.88|5.48|0
1658175300000|2022-07-18 20:15:00|7.02|5.42|7|5.4|7.03|5.43|6.99|5.39|0
1658175600000|2022-07-18 20:20:00|6.98|5.38|7|5.4|7.01|5.41|6.97|5.37|0
1658175900000|2022-07-18 20:25:00|6.99|5.39|7|5.4|7.01|5.41|6.98|5.38|0
1658176200000|2022-07-18 20:30:00|7.01|5.41|7|5.4|7.01|5.41|6.99|5.39|0
1658176500000|2022-07-18 20:35:00|6.99|5.39|6.72|5.12|7|5.4|6.71|5.11|0
1658176800000|2022-07-18 20:40:00|6.71|5.11|6.72|5.12|6.73|5.13|6.7|5.1|0
1658177100000|2022-07-18 20:45:00|6.73|5.13|6.73|5.13|6.74|5.14|6.71|5.11|0
1658177400000|2022-07-18 20:50:00|6.72|5.12|6.7|5.1|6.72|5.12|6.7|5.1|0
1658177700000|2022-07-18 20:55:00|6.69|5.09|6.71|5.11|6.72|5.12|6.69|5.09|0
1658178000000|2022-07-18 21:00:00|6.72|5.12|6.71|5.11|6.74|5.14|6.71|5.11|0
1658178600000|2022-07-18 21:10:00|6.72|5.12|6.72|5.12|6.72|5.12|6.72|5.12|0
1658178900000|2022-07-18 21:15:00|6.73|5.13|6.74|5.14|6.74|5.14|6.73|5.13|0
1658179200000|2022-07-18 21:20:00|6.73|5.13|6.7|5.1|6.73|5.13|6.7|5.1|0
1658179500000|2022-07-18 21:25:00|6.71|5.11|6.71|5.11|6.71|5.11|6.7|5.1|0
1658179800000|2022-07-18 21:30:00|6.7|5.1|6.7|5.1|6.7|5.1|6.7|5.1|0
1658180100000|2022-07-18 21:35:00|6.71|5.11|6.7|5.1|6.71|5.11|6.7|5.1|0
1658180400000|2022-07-18 21:40:00|6.71|5.11|6.7|5.1|6.71|5.11|6.7|5.1|0
1658181000000|2022-07-18 21:50:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1658181300000|2022-07-18 21:55:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1658181600000|2022-07-18 22:00:00|6.72|5.12|6.65|5.05|6.74|5.14|6.65|5.05|0
1658181900000|2022-07-18 22:05:00|6.66|5.06|6.65|5.05|6.67|5.07|6.65|5.05|0
1658182200000|2022-07-18 22:10:00|6.64|5.04|6.57|4.97|6.64|5.04|6.54|4.94|0
1658182500000|2022-07-18 22:15:00|6.58|4.98|6.55|4.95|6.6|5|6.55|4.95|0
1658182800000|2022-07-18 22:20:00|6.54|4.94|6.52|4.92|6.55|4.95|6.5|4.9|0
1658183100000|2022-07-18 22:25:00|6.51|4.91|6.54|4.94|6.54|4.94|6.51|4.91|0
1658183400000|2022-07-18 22:30:00|6.53|4.93|6.53|4.93|6.55|4.95|6.53|4.93|0
1658183700000|2022-07-18 22:35:00|6.52|4.92|6.46|4.86|6.52|4.92|6.45|4.85|0
1658184000000|2022-07-18 22:40:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1658184300000|2022-07-18 22:45:00|6.47|4.87|6.47|4.87|6.49|4.89|6.46|4.86|0
1658184600000|2022-07-18 22:50:00|6.48|4.88|6.47|4.87|6.48|4.88|6.46|4.86|0
1658184900000|2022-07-18 22:55:00|6.48|4.88|6.49|4.89|6.5|4.9|6.47|4.87|0
1658185200000|2022-07-18 23:00:00|6.5|4.9|6.53|4.93|6.53|4.93|6.47|4.87|0
1658185500000|2022-07-18 23:05:00|6.54|4.94|6.53|4.93|6.56|4.96|6.53|4.93|0
1658185800000|2022-07-18 23:10:00|6.52|4.92|6.53|4.93|6.54|4.94|6.51|4.91|0
1658186100000|2022-07-18 23:15:00|6.52|4.92|6.51|4.91|6.52|4.92|6.5|4.9|0
1658186400000|2022-07-18 23:20:00|6.5|4.9|6.5|4.9|6.52|4.92|6.5|4.9|0
1658186700000|2022-07-18 23:25:00|6.49|4.89|6.49|4.89|6.5|4.9|6.47|4.87|0
1658187000000|2022-07-18 23:30:00|6.48|4.88|6.46|4.86|6.49|4.89|6.46|4.86|0
1658187300000|2022-07-18 23:35:00|6.47|4.87|6.41|4.81|6.47|4.87|6.41|4.81|0
1658187600000|2022-07-18 23:40:00|6.42|4.82|6.4|4.8|6.45|4.85|6.4|4.8|0
1658187900000|2022-07-18 23:45:00|6.41|4.81|6.46|4.86|6.46|4.86|6.41|4.81|0
1658188200000|2022-07-18 23:50:00|6.45|4.85|6.4|4.8|6.47|4.87|6.39|4.79|0
1658188500000|2022-07-18 23:55:00|6.39|4.79|6.38|4.78|6.4|4.8|6.37|4.77|0
1658188800000|2022-07-19 00:00:00|6.37|4.77|6.44|4.84|6.45|4.85|6.36|4.76|0
1658189100000|2022-07-19 00:05:00|6.45|4.85|6.47|4.87|6.51|4.91|6.45|4.85|0
1658189400000|2022-07-19 00:10:00|6.46|4.86|6.46|4.86|6.48|4.88|6.44|4.84|0
1658189700000|2022-07-19 00:15:00|6.47|4.87|6.48|4.88|6.49|4.89|6.42|4.82|0
1658190000000|2022-07-19 00:20:00|6.47|4.87|6.46|4.86|6.49|4.89|6.45|4.85|0
1658190300000|2022-07-19 00:25:00|6.45|4.85|6.44|4.84|6.47|4.87|6.44|4.84|0
1658190600000|2022-07-19 00:30:00|6.45|4.85|6.52|4.92|6.53|4.93|6.44|4.84|0
1658190900000|2022-07-19 00:35:00|6.51|4.91|6.52|4.92|6.55|4.95|6.51|4.91|0
1658191200000|2022-07-19 00:40:00|6.53|4.93|6.5|4.9|6.54|4.94|6.49|4.89|0
1658191500000|2022-07-19 00:45:00|6.51|4.91|6.51|4.91|6.51|4.91|6.49|4.89|0
1658191800000|2022-07-19 00:50:00|6.5|4.9|6.47|4.87|6.51|4.91|6.46|4.86|0
1658192100000|2022-07-19 00:55:00|6.48|4.88|6.48|4.88|6.49|4.89|6.47|4.87|0
1658192400000|2022-07-19 01:00:00|6.49|4.89|6.44|4.84|6.51|4.91|6.44|4.84|0
1658192700000|2022-07-19 01:05:00|6.43|4.83|6.44|4.84|6.46|4.86|6.42|4.82|0
1658193000000|2022-07-19 01:10:00|6.45|4.85|6.44|4.84|6.45|4.85|6.42|4.82|0
1658193300000|2022-07-19 01:15:00|6.45|4.85|6.44|4.84|6.46|4.86|6.44|4.84|0
1658193600000|2022-07-19 01:20:00|6.45|4.85|6.42|4.82|6.45|4.85|6.41|4.81|0
1658193900000|2022-07-19 01:25:00|6.41|4.81|6.4|4.8|6.45|4.85|6.39|4.79|0
1658194200000|2022-07-19 01:30:00|6.41|4.81|6.37|4.77|6.43|4.83|6.36|4.76|0
1658194500000|2022-07-19 01:35:00|6.38|4.78|6.39|4.79|6.4|4.8|6.37|4.77|0
1658194800000|2022-07-19 01:40:00|6.38|4.78|6.4|4.8|6.4|4.8|6.37|4.77|0
1658195100000|2022-07-19 01:45:00|6.41|4.81|6.37|4.77|6.43|4.83|6.36|4.76|0
1658195400000|2022-07-19 01:50:00|6.38|4.78|6.38|4.78|6.38|4.78|6.36|4.76|0
1658195700000|2022-07-19 01:55:00|6.37|4.77|6.46|4.86|6.46|4.86|6.37|4.77|0
1658196000000|2022-07-19 02:00:00|6.44|4.84|6.41|4.81|6.44|4.84|6.4|4.8|0
1658196300000|2022-07-19 02:05:00|6.4|4.8|6.35|4.75|6.42|4.82|6.35|4.75|0
1658196600000|2022-07-19 02:10:00|6.36|4.76|6.34|4.74|6.37|4.77|6.33|4.73|0
1658196900000|2022-07-19 02:15:00|6.33|4.73|6.36|4.76|6.36|4.76|6.31|4.71|0
1658197200000|2022-07-19 02:20:00|6.35|4.75|6.36|4.76|6.36|4.76|6.34|4.74|0
1658197500000|2022-07-19 02:25:00|6.35|4.75|6.34|4.74|6.37|4.77|6.34|4.74|0
1658197800000|2022-07-19 02:30:00|6.33|4.73|6.34|4.74|6.36|4.76|6.33|4.73|0
1658198100000|2022-07-19 02:35:00|6.35|4.75|6.33|4.73|6.35|4.75|6.32|4.72|0
1658198400000|2022-07-19 02:40:00|6.32|4.72|6.37|4.77|6.38|4.78|6.32|4.72|0
1658198700000|2022-07-19 02:45:00|6.38|4.78|6.35|4.75|6.38|4.78|6.33|4.73|0
1658199000000|2022-07-19 02:50:00|6.34|4.74|6.36|4.76|6.36|4.76|6.33|4.73|0
1658199300000|2022-07-19 02:55:00|6.35|4.75|6.34|4.74|6.36|4.76|6.33|4.73|0
1658199600000|2022-07-19 03:00:00|6.33|4.73|6.32|4.72|6.34|4.74|6.32|4.72|0
1658199900000|2022-07-19 03:05:00|6.33|4.73|6.3|4.7|6.33|4.73|6.29|4.69|0
1658200200000|2022-07-19 03:10:00|6.29|4.69|6.33|4.73|6.33|4.73|6.29|4.69|0
1658200500000|2022-07-19 03:15:00|6.32|4.72|6.31|4.71|6.34|4.74|6.31|4.71|0
1658200800000|2022-07-19 03:20:00|6.32|4.72|6.33|4.73|6.34|4.74|6.31|4.71|0
1658201100000|2022-07-19 03:25:00|6.32|4.72|6.34|4.74|6.35|4.75|6.31|4.71|0
1658201400000|2022-07-19 03:30:00|6.33|4.73|6.39|4.79|6.39|4.79|6.33|4.73|0
1658201700000|2022-07-19 03:35:00|6.4|4.8|6.42|4.82|6.43|4.83|6.38|4.78|0
1658202000000|2022-07-19 03:40:00|6.41|4.81|6.44|4.84|6.45|4.85|6.41|4.81|0
1658202300000|2022-07-19 03:45:00|6.43|4.83|6.43|4.83|6.44|4.84|6.42|4.82|0
1658202600000|2022-07-19 03:50:00|6.42|4.82|6.42|4.82|6.45|4.85|6.42|4.82|0
1658202900000|2022-07-19 03:55:00|6.43|4.83|6.4|4.8|6.44|4.84|6.4|4.8|0
1658203200000|2022-07-19 04:00:00|6.39|4.79|6.41|4.81|6.41|4.81|6.39|4.79|0
1658203500000|2022-07-19 04:05:00|6.4|4.8|6.4|4.8|6.41|4.81|6.39|4.79|0
1658203800000|2022-07-19 04:10:00|6.41|4.81|6.4|4.8|6.41|4.81|6.39|4.79|0
1658204100000|2022-07-19 04:15:00|6.39|4.79|6.39|4.79|6.4|4.8|6.38|4.78|0
1658204400000|2022-07-19 04:20:00|6.41|4.81|6.45|4.85|6.45|4.85|6.39|4.79|0
1658204700000|2022-07-19 04:25:00|6.44|4.84|6.42|4.82|6.46|4.86|6.42|4.82|0
1658205000000|2022-07-19 04:30:00|6.43|4.83|6.42|4.82|6.45|4.85|6.41|4.81|0
1658205300000|2022-07-19 04:35:00|6.41|4.81|6.39|4.79|6.42|4.82|6.39|4.79|0
1658205600000|2022-07-19 04:40:00|6.4|4.8|6.41|4.81|6.41|4.81|6.39|4.79|0
1658205900000|2022-07-19 04:45:00|6.4|4.8|6.39|4.79|6.4|4.8|6.37|4.77|0
1658206200000|2022-07-19 04:50:00|6.4|4.8|6.43|4.83|6.43|4.83|6.38|4.78|0
1658206500000|2022-07-19 04:55:00|6.42|4.82|6.46|4.86|6.47|4.87|6.42|4.82|0
1658206800000|2022-07-19 05:00:00|6.45|4.85|6.63|5.03|6.8|5.2|6.45|4.85|0
1658207100000|2022-07-19 05:05:00|6.62|5.02|6.58|4.98|6.63|5.03|6.58|4.98|0
1658207400000|2022-07-19 05:10:00|6.57|4.97|6.53|4.93|6.58|4.98|6.53|4.93|0
1658207700000|2022-07-19 05:15:00|6.54|4.94|6.53|4.93|6.54|4.94|6.52|4.92|0
1658208000000|2022-07-19 05:20:00|6.54|4.94|6.53|4.93|6.55|4.95|6.53|4.93|0
1658208300000|2022-07-19 05:25:00|6.52|4.92|6.53|4.93|6.53|4.93|6.49|4.89|0
1658208600000|2022-07-19 05:30:00|6.54|4.94|6.49|4.89|6.54|4.94|6.49|4.89|0
1658208900000|2022-07-19 05:35:00|6.48|4.88|6.48|4.88|6.48|4.88|6.46|4.86|0
1658209200000|2022-07-19 05:40:00|6.47|4.87|6.47|4.87|6.48|4.88|6.46|4.86|0
1658209500000|2022-07-19 05:45:00|6.46|4.86|6.48|4.88|6.49|4.89|6.46|4.86|0
1658209800000|2022-07-19 05:50:00|6.47|4.87|6.44|4.84|6.47|4.87|6.43|4.83|0
1658210100000|2022-07-19 05:55:00|6.43|4.83|6.49|4.89|6.49|4.89|6.43|4.83|0
1658210400000|2022-07-19 06:00:00|6.5|4.9|6.49|4.89|6.54|4.94|6.47|4.87|0
1658210700000|2022-07-19 06:05:00|6.48|4.88|6.45|4.85|6.51|4.91|6.45|4.85|0
1658211000000|2022-07-19 06:10:00|6.44|4.84|6.46|4.86|6.46|4.86|6.4|4.8|0
1658211300000|2022-07-19 06:15:00|6.45|4.85|6.5|4.9|6.5|4.9|6.45|4.85|0
1658211600000|2022-07-19 06:20:00|6.49|4.89|6.51|4.91|6.52|4.92|6.48|4.88|0
1658211900000|2022-07-19 06:25:00|6.52|4.92|6.5|4.9|6.53|4.93|6.49|4.89|0
1658212200000|2022-07-19 06:30:00|6.49|4.89|6.53|4.93|6.55|4.95|6.47|4.87|0
1658212500000|2022-07-19 06:35:00|6.54|4.94|6.51|4.91|6.54|4.94|6.51|4.91|0
1658212800000|2022-07-19 06:40:00|6.49|4.89|6.47|4.87|6.5|4.9|6.47|4.87|0
1658213100000|2022-07-19 06:45:00|6.46|4.86|6.48|4.88|6.48|4.88|6.46|4.86|0
1658213400000|2022-07-19 06:50:00|6.49|4.89|6.49|4.89|6.51|4.91|6.46|4.86|0
1658213700000|2022-07-19 06:55:00|6.5|4.9|6.49|4.89|6.51|4.91|6.48|4.88|0
1658214000000|2022-07-19 07:00:00|6.48|4.88|6.33|4.73|6.56|4.96|6.3|4.7|0
1658214300000|2022-07-19 07:05:00|6.21|4.81|6.22|4.82|6.23|4.83|6.15|4.75|0
1658214600000|2022-07-19 07:10:00|6.2|4.8|6.22|4.82|6.25|4.85|6.2|4.8|0
1658214900000|2022-07-19 07:15:00|6.21|4.81|6.22|4.82|6.25|4.85|6.19|4.79|0
1658215200000|2022-07-19 07:20:00|6.21|4.81|6.25|4.85|6.26|4.86|6.18|4.78|0
1658215500000|2022-07-19 07:25:00|6.24|4.84|6.24|4.84|6.26|4.86|6.2|4.8|0
1658215800000|2022-07-19 07:30:00|6.25|4.85|6.42|5.02|6.43|5.03|6.24|4.84|0
1658216100000|2022-07-19 07:35:00|6.43|5.03|6.36|4.96|6.43|5.03|6.34|4.94|0
1658216400000|2022-07-19 07:40:00|6.37|4.97|6.53|5.13|6.55|5.15|6.37|4.97|0
1658216700000|2022-07-19 07:45:00|6.54|5.14|6.43|5.03|6.54|5.14|6.41|5.01|0
1658217000000|2022-07-19 07:50:00|6.42|5.02|6.49|5.09|6.51|5.11|6.41|5.01|0
1658217300000|2022-07-19 07:55:00|6.51|5.11|6.47|5.07|6.55|5.15|6.45|5.05|0
1658217600000|2022-07-19 08:00:00|6.48|5.08|6.45|5.05|6.49|5.09|6.39|4.99|0
1658217900000|2022-07-19 08:05:00|6.44|5.04|6.36|4.96|6.48|5.08|6.36|4.96|0
1658218200000|2022-07-19 08:10:00|6.37|4.97|6.41|5.01|6.43|5.03|6.36|4.96|0
1658218500000|2022-07-19 08:15:00|6.4|5|6.43|5.03|6.44|5.04|6.4|5|0
1658218800000|2022-07-19 08:20:00|6.42|5.02|6.4|5|6.44|5.04|6.38|4.98|0
1658219100000|2022-07-19 08:25:00|6.39|4.99|6.44|5.04|6.45|5.05|6.38|4.98|0
1658219400000|2022-07-19 08:30:00|6.45|5.05|6.35|4.95|6.45|5.05|6.35|4.95|0
1658219700000|2022-07-19 08:35:00|6.36|4.96|6.34|4.94|6.36|4.96|6.28|4.88|0
1658220000000|2022-07-19 08:40:00|6.33|4.93|6.31|4.91|6.33|4.93|6.29|4.89|0
1658220300000|2022-07-19 08:45:00|6.3|4.9|6.33|4.93|6.34|4.94|6.29|4.89|0
1658220600000|2022-07-19 08:50:00|6.34|4.94|6.32|4.92|6.37|4.97|6.31|4.91|0
1658220900000|2022-07-19 08:55:00|6.31|4.91|6.25|4.85|6.31|4.91|6.23|4.83|0
1658221200000|2022-07-19 09:00:00|6.26|4.86|6.24|4.84|6.26|4.86|6.21|4.81|0
1658221500000|2022-07-19 09:05:00|6.25|4.85|6.23|4.83|6.25|4.85|6.2|4.8|0
1658221800000|2022-07-19 09:10:00|6.24|4.84|6.18|4.78|6.24|4.84|6.16|4.76|0
1658222100000|2022-07-19 09:15:00|6.17|4.77|6.2|4.8|6.21|4.81|6.17|4.77|0
1658222400000|2022-07-19 09:20:00|6.19|4.79|6.09|4.69|6.2|4.8|6.07|4.67|0
1658222700000|2022-07-19 09:25:00|6.08|4.68|6.07|4.67|6.09|4.69|6.06|4.66|0
1658223000000|2022-07-19 09:30:00|6.06|4.66|6.04|4.64|6.07|4.67|6.04|4.64|0
1658223300000|2022-07-19 09:35:00|6.03|4.63|6.05|4.65|6.06|4.66|6.03|4.63|0
1658223600000|2022-07-19 09:40:00|6.04|4.64|6.04|4.64|6.05|4.65|6.04|4.64|0
1658223900000|2022-07-19 09:45:00|6.03|4.63|6.02|4.62|6.05|4.65|5.99|4.59|0
1658224200000|2022-07-19 09:50:00|6.01|4.61|5.96|4.56|6.02|4.62|5.96|4.56|0
1658224500000|2022-07-19 09:55:00|5.97|4.57|6.03|4.63|6.03|4.63|5.97|4.57|0
1658224800000|2022-07-19 10:00:00|6.02|4.62|6|4.6|6.04|4.64|6|4.6|0
1658225100000|2022-07-19 10:05:00|5.98|4.58|5.93|4.53|5.98|4.58|5.93|4.53|0
1658225400000|2022-07-19 10:10:00|5.94|4.54|5.91|4.51|6.39|4.99|5.87|4.47|0
1658225700000|2022-07-19 10:15:00|5.92|4.52|6.05|4.65|6.06|4.66|5.92|4.52|0
1658226000000|2022-07-19 10:20:00|6.06|4.66|6.05|4.65|6.06|4.66|6.02|4.62|0
1658226300000|2022-07-19 10:25:00|6.08|4.68|6.03|4.63|6.09|4.69|6.01|4.61|0
1658226600000|2022-07-19 10:30:00|6.05|4.65|6|4.6|6.06|4.66|5.99|4.59|0
1658226900000|2022-07-19 10:35:00|5.99|4.59|5.96|4.56|6.01|4.61|5.94|4.54|0
1658227200000|2022-07-19 10:40:00|5.97|4.57|5.99|4.59|5.99|4.59|5.96|4.56|0
1658227500000|2022-07-19 10:45:00|6|4.6|6.02|4.62|6.02|4.62|5.99|4.59|0
1658227800000|2022-07-19 10:50:00|6.03|4.63|6.03|4.63|6.06|4.66|6.02|4.62|0
1658228100000|2022-07-19 10:55:00|6.04|4.64|6.03|4.63|6.07|4.67|6.02|4.62|0
1658228400000|2022-07-19 11:00:00|6.05|4.65|6.1|4.7|6.12|4.72|6.04|4.64|0
1658228700000|2022-07-19 11:05:00|6.11|4.71|6.1|4.7|6.12|4.72|6.07|4.67|0
1658229000000|2022-07-19 11:10:00|6.09|4.69|6.02|4.62|6.1|4.7|6.02|4.62|0
1658229300000|2022-07-19 11:15:00|6.01|4.61|6.09|4.69|6.09|4.69|6.01|4.61|0
1658229600000|2022-07-19 11:20:00|6.1|4.7|6.1|4.7|6.11|4.71|6.09|4.69|0
1658229900000|2022-07-19 11:25:00|6.09|4.69|6.05|4.65|6.1|4.7|6.05|4.65|0
1658230200000|2022-07-19 11:30:00|6.04|4.64|6.09|4.69|6.1|4.7|6.03|4.63|0
1658230500000|2022-07-19 11:35:00|6.08|4.68|6.12|4.72|6.13|4.73|6.08|4.68|0
1658230800000|2022-07-19 11:40:00|6.13|4.73|6.15|4.75|6.16|4.76|6.11|4.71|0
1658231100000|2022-07-19 11:45:00|6.16|4.76|6.12|4.72|6.16|4.76|6.11|4.71|0
1658231400000|2022-07-19 11:50:00|6.1|4.7|6.03|4.63|6.11|4.71|6.01|4.61|0
1658231700000|2022-07-19 11:55:00|6.02|4.62|6.15|4.75|6.15|4.75|6.02|4.62|0
1658232000000|2022-07-19 12:00:00|6.14|4.74|6.15|4.75|6.16|4.76|6.11|4.71|0
1658232300000|2022-07-19 12:05:00|6.16|4.76|6.21|4.81|6.21|4.81|6.14|4.74|0
1658232600000|2022-07-19 12:10:00|6.2|4.8|6.22|4.82|6.24|4.84|6.2|4.8|0
1658232900000|2022-07-19 12:15:00|6.21|4.81|6.28|4.88|6.28|4.88|6.19|4.79|0
1658233200000|2022-07-19 12:20:00|6.25|4.85|6.31|4.91|6.33|4.93|6.25|4.85|0
1658233500000|2022-07-19 12:25:00|6.3|4.9|6.33|4.93|6.35|4.95|6.28|4.88|0
1658233800000|2022-07-19 12:30:00|6.34|4.94|6.25|4.85|6.34|4.94|6.24|4.84|0
1658234100000|2022-07-19 12:35:00|6.24|4.84|6.25|4.85|6.26|4.86|6.21|4.81|0
1658234400000|2022-07-19 12:40:00|6.24|4.84|6.19|4.79|6.26|4.86|6.18|4.78|0
1658234700000|2022-07-19 12:45:00|6.18|4.78|6.08|4.68|6.2|4.8|6.08|4.68|0
1658235000000|2022-07-19 12:50:00|6.09|4.69|6.05|4.65|6.11|4.71|6.04|4.64|0
1658235300000|2022-07-19 12:55:00|6.06|4.66|6.08|4.68|6.08|4.68|6.04|4.64|0
1658235600000|2022-07-19 13:00:00|6.07|4.67|6.1|4.7|6.11|4.71|6.07|4.67|0
1658235900000|2022-07-19 13:05:00|6.11|4.71|6.07|4.67|6.11|4.71|6.07|4.67|0
1658236200000|2022-07-19 13:10:00|6.08|4.68|6.03|4.63|6.09|4.69|6|4.6|0
1658236500000|2022-07-19 13:15:00|6.02|4.62|5.97|4.57|6.04|4.64|5.94|4.54|0
1658236800000|2022-07-19 13:20:00|5.98|4.58|5.97|4.57|6|4.6|5.94|4.54|0
1658237100000|2022-07-19 13:25:00|5.98|4.58|5.99|4.59|6|4.6|5.93|4.53|0
1658237400000|2022-07-19 13:30:00|5.98|4.58|5.99|4.59|6.06|4.66|5.93|4.53|0
1658237700000|2022-07-19 13:35:00|5.98|4.58|5.97|4.57|6.02|4.62|5.9|4.5|0
1658238000000|2022-07-19 13:40:00|5.94|4.54|5.94|4.54|6.04|4.64|5.79|4.39|0
1658238300000|2022-07-19 13:45:00|5.92|4.52|5.95|4.55|6.03|4.63|5.91|4.51|0
1658238600000|2022-07-19 13:50:00|5.93|4.53|5.91|4.51|5.96|4.56|5.88|4.48|0
1658238900000|2022-07-19 13:55:00|5.9|4.5|5.74|4.34|5.93|4.53|5.73|4.33|0
1658239200000|2022-07-19 14:00:00|5.73|4.33|5.73|4.33|5.78|4.38|5.71|4.31|0
1658239500000|2022-07-19 14:05:00|5.74|4.34|5.77|4.37|5.86|4.46|5.74|4.34|0
1658239800000|2022-07-19 14:10:00|5.76|4.36|5.7|4.3|5.81|4.41|5.63|4.23|0
1658240100000|2022-07-19 14:15:00|5.71|4.31|5.73|4.33|5.8|4.4|5.71|4.31|0
1658240400000|2022-07-19 14:20:00|5.72|4.32|5.63|4.23|5.73|4.33|5.59|4.19|0
1658240700000|2022-07-19 14:25:00|5.64|4.24|5.51|4.11|5.64|4.24|5.48|4.08|0
1658241000000|2022-07-19 14:30:00|5.5|4.1|5.81|4.41|5.95|4.55|5.47|4.07|0
1658241300000|2022-07-19 14:35:00|5.82|4.42|5.81|4.41|5.85|4.45|5.78|4.38|0
1658241600000|2022-07-19 14:40:00|5.8|4.4|5.78|4.38|5.81|4.41|5.75|4.35|0
1658241900000|2022-07-19 14:45:00|5.77|4.37|5.75|4.35|5.77|4.37|5.68|4.28|0
1658242200000|2022-07-19 14:50:00|5.76|4.36|5.73|4.33|5.76|4.36|5.7|4.3|0
1658242500000|2022-07-19 14:55:00|5.72|4.32|5.73|4.33|5.79|4.39|5.72|4.32|0
1658242800000|2022-07-19 15:00:00|5.72|4.32|5.65|4.25|5.72|4.32|5.62|4.22|0
1658243100000|2022-07-19 15:05:00|5.64|4.24|5.6|4.2|5.65|4.25|5.59|4.19|0
1658243400000|2022-07-19 15:10:00|5.59|4.19|5.6|4.2|5.64|4.24|5.59|4.19|0
1658243700000|2022-07-19 15:15:00|5.61|4.21|5.47|4.07|5.77|4.37|5.45|4.05|0
1658244000000|2022-07-19 15:20:00|5.46|4.06|5.47|4.07|5.5|4.1|5.46|4.06|0
1658244300000|2022-07-19 15:25:00|5.46|4.06|5.4|4|5.46|4.06|5.38|3.98|0
1658244600000|2022-07-19 15:30:00|5.39|3.99|5.31|3.91|5.39|3.99|5.3|3.9|0
1658244900000|2022-07-19 15:35:00|5.32|3.92|5.39|3.99|5.39|3.99|5.29|3.89|0
1658245200000|2022-07-19 15:40:00|5.4|4|5.42|4.02|5.45|4.05|5.39|3.99|0
1658245500000|2022-07-19 15:45:00|5.41|4.01|5.46|4.06|5.46|4.06|5.4|4|0
1658245800000|2022-07-19 15:50:00|5.45|4.05|5.38|3.98|5.46|4.06|5.38|3.98|0
1658246100000|2022-07-19 15:55:00|5.37|3.97|5.32|3.92|5.38|3.98|5.32|3.92|0
1658246400000|2022-07-19 16:00:00|5.33|3.93|5.42|4.02|5.43|4.03|5.32|3.92|0
1658246700000|2022-07-19 16:05:00|5.43|4.03|5.43|4.03|5.48|4.08|5.42|4.02|0
1658247000000|2022-07-19 16:10:00|5.42|4.02|5.4|4|5.42|4.02|5.38|3.98|0
1658247300000|2022-07-19 16:15:00|5.41|4.01|5.4|4|5.44|4.04|5.4|4|0
1658247600000|2022-07-19 16:20:00|5.39|3.99|5.32|3.92|5.39|3.99|5.32|3.92|0
1658247900000|2022-07-19 16:25:00|5.33|3.93|5.3|3.9|5.33|3.93|5.29|3.89|0
1658248200000|2022-07-19 16:30:00|5.29|3.89|5.22|3.82|5.31|3.91|5.21|3.81|0
1658248500000|2022-07-19 16:35:00|5.23|3.83|5.23|3.83|5.26|3.86|5.22|3.82|0
1658248800000|2022-07-19 16:40:00|5.24|3.84|5.42|4.02|5.43|4.03|5.2|3.8|0
1658249100000|2022-07-19 16:45:00|5.41|4.01|5.4|4|5.43|4.03|5.38|3.98|0
1658249400000|2022-07-19 16:50:00|5.39|3.99|5.43|4.03|5.45|4.05|5.39|3.99|0
1658249700000|2022-07-19 16:55:00|5.44|4.04|5.37|3.97|5.45|4.05|5.37|3.97|0
1658250000000|2022-07-19 17:00:00|5.38|3.98|5.39|3.99|5.39|3.99|5.37|3.97|0
1658250300000|2022-07-19 17:05:00|5.4|4|5.43|4.03|5.44|4.04|5.39|3.99|0
1658250600000|2022-07-19 17:10:00|5.42|4.02|5.53|4.13|5.64|4.24|5.39|3.99|0
1658250900000|2022-07-19 17:15:00|5.52|4.12|5.57|4.17|5.57|4.17|5.5|4.1|0
1658251200000|2022-07-19 17:20:00|5.56|4.16|5.54|4.14|5.6|4.2|5.54|4.14|0
1658251500000|2022-07-19 17:25:00|5.53|4.13|5.54|4.14|5.55|4.15|5.52|4.12|0
1658251800000|2022-07-19 17:30:00|5.53|4.13|5.48|4.08|5.54|4.14|5.48|4.08|0
1658252100000|2022-07-19 17:35:00|5.47|4.07|5.38|3.98|5.48|4.08|5.37|3.97|0
1658252400000|2022-07-19 17:40:00|5.37|3.97|5.33|3.93|5.39|3.99|5.33|3.93|0
1658252700000|2022-07-19 17:45:00|5.34|3.94|5.34|3.94|5.35|3.95|5.32|3.92|0
1658253000000|2022-07-19 17:50:00|5.33|3.93|5.34|3.94|5.36|3.96|5.32|3.92|0
1658253300000|2022-07-19 17:55:00|5.33|3.93|5.27|3.87|5.33|3.93|5.26|3.86|0
1658253600000|2022-07-19 18:00:00|5.26|3.86|5.2|3.8|5.26|3.86|5.2|3.8|0
1658253900000|2022-07-19 18:05:00|5.19|3.79|5.15|3.75|5.19|3.79|5.14|3.74|0
1658254200000|2022-07-19 18:10:00|5.14|3.74|5.21|3.81|5.21|3.81|5.14|3.74|0
1658254500000|2022-07-19 18:15:00|5.22|3.82|5.18|3.78|5.25|3.85|5.18|3.78|0
1658254800000|2022-07-19 18:20:00|5.17|3.77|5.26|3.86|5.3|3.9|5.17|3.77|0
1658255100000|2022-07-19 18:25:00|5.27|3.87|5.43|4.03|5.44|4.04|5.27|3.87|0
1658255400000|2022-07-19 18:30:00|5.42|4.02|5.39|3.99|5.43|4.03|5.36|3.96|0
1658255700000|2022-07-19 18:35:00|5.38|3.98|5.41|4.01|5.41|4.01|5.36|3.96|0
1658256000000|2022-07-19 18:40:00|5.42|4.02|5.38|3.98|5.43|4.03|5.37|3.97|0
1658256300000|2022-07-19 18:45:00|5.39|3.99|5.45|4.05|5.49|4.09|5.39|3.99|0
1658256600000|2022-07-19 18:50:00|5.44|4.04|5.37|3.97|5.47|4.07|5.37|3.97|0
1658256900000|2022-07-19 18:55:00|5.38|3.98|5.37|3.97|5.4|4|5.36|3.96|0
1658257200000|2022-07-19 19:00:00|5.36|3.96|5.4|4|5.44|4.04|5.36|3.96|0
1658257500000|2022-07-19 19:05:00|5.41|4.01|5.3|3.9|5.41|4.01|5.29|3.89|0
1658257800000|2022-07-19 19:10:00|5.31|3.91|5.34|3.94|5.37|3.97|5.3|3.9|0
1658258100000|2022-07-19 19:15:00|5.33|3.93|5.32|3.92|5.37|3.97|5.31|3.91|0
1658258400000|2022-07-19 19:20:00|5.31|3.91|5.35|3.95|5.39|3.99|5.31|3.91|0
1658258700000|2022-07-19 19:25:00|5.34|3.94|5.33|3.93|5.36|3.96|5.3|3.9|0
1658259000000|2022-07-19 19:30:00|5.32|3.92|5.41|4.01|5.41|4.01|5.29|3.89|0
1658259300000|2022-07-19 19:35:00|5.39|3.99|5.32|3.92|5.4|4|5.32|3.92|0
1658259600000|2022-07-19 19:40:00|5.31|3.91|5.38|3.98|5.54|4.14|5.21|3.81|0
1658259900000|2022-07-19 19:45:00|5.39|3.99|5.41|4.01|5.43|4.03|5.35|3.95|0
1658260200000|2022-07-19 19:50:00|5.42|4.02|5.46|4.06|5.49|4.09|5.41|4.01|0
1658260500000|2022-07-19 19:55:00|5.45|4.05|5.49|4.09|5.49|4.09|5.37|3.97|0
1658260800000|2022-07-19 20:00:00|5.47|4.07|5.39|3.99|5.48|4.08|5.39|3.99|0
1658261100000|2022-07-19 20:05:00|5.4|4|5.36|3.96|5.42|4.02|5.35|3.95|0
1658261400000|2022-07-19 20:10:00|5.37|3.97|5.35|3.95|5.38|3.98|5.35|3.95|0
1658261700000|2022-07-19 20:15:00|5.45|3.85|5.41|3.81|5.45|3.85|5.4|3.8|0
1658262000000|2022-07-19 20:20:00|5.4|3.8|5.37|3.77|5.41|3.81|5.37|3.77|0
1658262300000|2022-07-19 20:25:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1658262600000|2022-07-19 20:30:00|5.36|3.76|5.38|3.78|5.39|3.79|5.36|3.76|0
1658262900000|2022-07-19 20:35:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1658263200000|2022-07-19 20:40:00|5.39|3.79|5.39|3.79|5.41|3.81|5.38|3.78|0
1658263500000|2022-07-19 20:45:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1658263800000|2022-07-19 20:50:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1658264100000|2022-07-19 20:55:00|5.41|3.81|5.41|3.81|5.41|3.81|5.39|3.79|0
1658264400000|2022-07-19 21:00:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1658264700000|2022-07-19 21:05:00|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1658265000000|2022-07-19 21:10:00|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1658265300000|2022-07-19 21:15:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1658265600000|2022-07-19 21:20:00|5.36|3.76|5.37|3.77|5.37|3.77|5.36|3.76|0
1658265900000|2022-07-19 21:25:00|5.36|3.76|5.36|3.76|5.37|3.77|5.36|3.76|0
1658266200000|2022-07-19 21:30:00|5.37|3.77|5.37|3.77|5.37|3.77|5.37|3.77|0
1658266500000|2022-07-19 21:35:00|5.36|3.76|5.36|3.76|5.37|3.77|5.36|3.76|0
1658267400000|2022-07-19 21:50:00|5.35|3.75|5.35|3.75|5.36|3.76|5.35|3.75|0
1658267700000|2022-07-19 21:55:00|5.36|3.76|5.35|3.75|5.36|3.76|5.35|3.75|0
1658268000000|2022-07-19 22:00:00|5.36|3.76|5.42|3.82|5.42|3.82|5.34|3.74|0
1658268300000|2022-07-19 22:05:00|5.41|3.81|5.4|3.8|5.42|3.82|5.39|3.79|0
1658268600000|2022-07-19 22:10:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1658268900000|2022-07-19 22:15:00|5.38|3.78|5.38|3.78|5.39|3.79|5.38|3.78|0
1658269200000|2022-07-19 22:20:00|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1658269500000|2022-07-19 22:25:00|5.42|3.82|5.42|3.82|5.42|3.82|5.41|3.81|0
1658269800000|2022-07-19 22:30:00|5.43|3.83|5.44|3.84|5.45|3.85|5.42|3.82|0
1658270100000|2022-07-19 22:35:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1658270400000|2022-07-19 22:40:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1658270700000|2022-07-19 22:45:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1658271000000|2022-07-19 22:50:00|5.41|3.81|5.42|3.82|5.42|3.82|5.4|3.8|0
1658271300000|2022-07-19 22:55:00|5.41|3.81|5.38|3.78|5.42|3.82|5.38|3.78|0
1658271600000|2022-07-19 23:00:00|5.37|3.77|5.39|3.79|5.4|3.8|5.36|3.76|0
1658271900000|2022-07-19 23:05:00|5.38|3.78|5.37|3.77|5.4|3.8|5.37|3.77|0
1658272200000|2022-07-19 23:10:00|5.38|3.78|5.37|3.77|5.38|3.78|5.37|3.77|0
1658272500000|2022-07-19 23:15:00|5.38|3.78|5.39|3.79|5.39|3.79|5.37|3.77|0
1658272800000|2022-07-19 23:20:00|5.4|3.8|5.42|3.82|5.43|3.83|5.39|3.79|0
1658273100000|2022-07-19 23:25:00|5.41|3.81|5.41|3.81|5.42|3.82|5.41|3.81|0
1658273400000|2022-07-19 23:30:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1658273700000|2022-07-19 23:35:00|5.42|3.82|5.43|3.83|5.43|3.83|5.41|3.81|0
1658274000000|2022-07-19 23:40:00|5.42|3.82|5.43|3.83|5.43|3.83|5.41|3.81|0
1658274300000|2022-07-19 23:45:00|5.42|3.82|5.41|3.81|5.44|3.84|5.41|3.81|0
1658274600000|2022-07-19 23:50:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1658274900000|2022-07-19 23:55:00|5.38|3.78|5.4|3.8|5.4|3.8|5.38|3.78|0
1658275200000|2022-07-20 00:00:00|5.41|3.81|5.44|3.84|5.46|3.86|5.41|3.81|0
1658275500000|2022-07-20 00:05:00|5.45|3.85|5.43|3.83|5.45|3.85|5.42|3.82|0
1658275800000|2022-07-20 00:10:00|5.42|3.82|5.42|3.82|5.45|3.85|5.42|3.82|0
1658276100000|2022-07-20 00:15:00|5.41|3.81|5.38|3.78|5.41|3.81|5.38|3.78|0
1658276400000|2022-07-20 00:20:00|5.39|3.79|5.35|3.75|5.4|3.8|5.35|3.75|0
1658276700000|2022-07-20 00:25:00|5.34|3.74|5.36|3.76|5.36|3.76|5.21|3.61|0
1658277000000|2022-07-20 00:30:00|5.35|3.75|5.37|3.77|5.37|3.77|5.31|3.71|0
1658277300000|2022-07-20 00:35:00|5.36|3.76|5.39|3.79|5.4|3.8|5.36|3.76|0
1658277600000|2022-07-20 00:40:00|5.38|3.78|5.4|3.8|5.4|3.8|5.38|3.78|0
1658277900000|2022-07-20 00:45:00|5.39|3.79|5.38|3.78|5.4|3.8|5.37|3.77|0
1658278200000|2022-07-20 00:50:00|5.39|3.79|5.38|3.78|5.41|3.81|5.38|3.78|0
1658278500000|2022-07-20 00:55:00|5.39|3.79|5.35|3.75|5.39|3.79|5.34|3.74|0
1658278800000|2022-07-20 01:00:00|5.36|3.76|5.38|3.78|5.39|3.79|5.34|3.74|0
1658279100000|2022-07-20 01:05:00|5.39|3.79|5.38|3.78|5.39|3.79|5.36|3.76|0
1658279400000|2022-07-20 01:10:00|5.39|3.79|5.41|3.81|5.42|3.82|5.37|3.77|0
1658279700000|2022-07-20 01:15:00|5.4|3.8|5.37|3.77|5.41|3.81|5.36|3.76|0
1658280000000|2022-07-20 01:20:00|5.36|3.76|5.39|3.79|5.4|3.8|5.36|3.76|0
1658280300000|2022-07-20 01:25:00|5.4|3.8|5.37|3.77|5.4|3.8|5.37|3.77|0
1658280600000|2022-07-20 01:30:00|5.38|3.78|5.33|3.73|5.38|3.78|5.33|3.73|0
1658280900000|2022-07-20 01:35:00|5.34|3.74|5.32|3.72|5.35|3.75|5.3|3.7|0
1658281200000|2022-07-20 01:40:00|5.33|3.73|5.32|3.72|5.33|3.73|5.31|3.71|0
1658281500000|2022-07-20 01:45:00|5.31|3.71|5.32|3.72|5.33|3.73|5.31|3.71|0
1658281800000|2022-07-20 01:50:00|5.31|3.71|5.28|3.68|5.32|3.72|5.26|3.66|0
1658282100000|2022-07-20 01:55:00|5.27|3.67|5.29|3.69|5.3|3.7|5.25|3.65|0
1658282400000|2022-07-20 02:00:00|5.3|3.7|5.32|3.72|5.32|3.72|5.3|3.7|0
1658282700000|2022-07-20 02:05:00|5.31|3.71|5.29|3.69|5.32|3.72|5.29|3.69|0
1658283000000|2022-07-20 02:10:00|5.3|3.7|5.3|3.7|5.3|3.7|5.27|3.67|0
1658283300000|2022-07-20 02:15:00|5.29|3.69|5.28|3.68|5.29|3.69|5.26|3.66|0
1658283600000|2022-07-20 02:20:00|5.29|3.69|5.28|3.68|5.29|3.69|5.27|3.67|0
1658283900000|2022-07-20 02:25:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1658284200000|2022-07-20 02:30:00|5.26|3.66|5.22|3.62|5.27|3.67|5.22|3.62|0
1658284500000|2022-07-20 02:35:00|5.21|3.61|5.17|3.57|5.22|3.62|5.17|3.57|0
1658284800000|2022-07-20 02:40:00|5.18|3.58|5.17|3.57|5.18|3.58|5.16|3.56|0
1658285100000|2022-07-20 02:45:00|5.18|3.58|5.2|3.6|5.2|3.6|5.18|3.58|0
1658285400000|2022-07-20 02:50:00|5.21|3.61|5.19|3.59|5.21|3.61|5.19|3.59|0
1658285700000|2022-07-20 02:55:00|5.2|3.6|5.19|3.59|5.2|3.6|5.19|3.59|0
1658286000000|2022-07-20 03:00:00|5.2|3.6|5.19|3.59|5.2|3.6|5.18|3.58|0
1658286300000|2022-07-20 03:05:00|5.2|3.6|5.21|3.61|5.22|3.62|5.19|3.59|0
1658286600000|2022-07-20 03:10:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1658286900000|2022-07-20 03:15:00|5.21|3.61|5.2|3.6|5.21|3.61|5.19|3.59|0
1658287200000|2022-07-20 03:20:00|5.21|3.61|5.19|3.59|5.21|3.61|5.18|3.58|0
1658287500000|2022-07-20 03:25:00|5.18|3.58|5.19|3.59|5.19|3.59|5.18|3.58|0
1658287800000|2022-07-20 03:30:00|5.18|3.58|5.19|3.59|5.2|3.6|5.18|3.58|0
1658288100000|2022-07-20 03:35:00|5.2|3.6|5.19|3.59|5.2|3.6|5.19|3.59|0
1658288400000|2022-07-20 03:40:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1658288700000|2022-07-20 03:45:00|5.21|3.61|5.22|3.62|5.23|3.63|5.21|3.61|0
1658289000000|2022-07-20 03:50:00|5.23|3.63|5.24|3.64|5.24|3.64|5.22|3.62|0
1658289300000|2022-07-20 03:55:00|5.23|3.63|5.21|3.61|5.23|3.63|5.2|3.6|0
1658289600000|2022-07-20 04:00:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1658289900000|2022-07-20 04:05:00|5.19|3.59|5.17|3.57|5.2|3.6|5.17|3.57|0
1658290200000|2022-07-20 04:10:00|5.16|3.56|5.18|3.58|5.18|3.58|5.16|3.56|0
1658290500000|2022-07-20 04:15:00|5.19|3.59|5.2|3.6|5.2|3.6|5.18|3.58|0
1658290800000|2022-07-20 04:20:00|5.21|3.61|5.22|3.62|5.22|3.62|5.19|3.59|0
1658291100000|2022-07-20 04:25:00|5.23|3.63|5.25|3.65|5.26|3.66|5.22|3.62|0
1658291400000|2022-07-20 04:30:00|5.26|3.66|5.24|3.64|5.26|3.66|5.22|3.62|0
1658291700000|2022-07-20 04:35:00|5.25|3.65|5.26|3.66|5.26|3.66|5.24|3.64|0
1658292000000|2022-07-20 04:40:00|5.25|3.65|5.23|3.63|5.25|3.65|5.23|3.63|0
1658292300000|2022-07-20 04:45:00|5.22|3.62|5.21|3.61|5.23|3.63|5.21|3.61|0
1658292600000|2022-07-20 04:50:00|5.22|3.62|5.19|3.59|5.23|3.63|5.19|3.59|0
1658292900000|2022-07-20 04:55:00|5.2|3.6|5.21|3.61|5.21|3.61|5.2|3.6|0
1658293200000|2022-07-20 05:00:00|5.22|3.62|5.26|3.66|5.28|3.68|5.21|3.61|0
1658293500000|2022-07-20 05:05:00|5.27|3.67|5.26|3.66|5.28|3.68|5.25|3.65|0
1658293800000|2022-07-20 05:10:00|5.27|3.67|5.27|3.67|5.3|3.7|5.27|3.67|0
1658294100000|2022-07-20 05:15:00|5.28|3.68|5.28|3.68|5.3|3.7|5.27|3.67|0
1658294400000|2022-07-20 05:20:00|5.29|3.69|5.32|3.72|5.33|3.73|5.29|3.69|0
1658294700000|2022-07-20 05:25:00|5.31|3.71|5.27|3.67|5.31|3.71|5.27|3.67|0
1658295000000|2022-07-20 05:30:00|5.28|3.68|5.29|3.69|5.31|3.71|5.28|3.68|0
1658295300000|2022-07-20 05:35:00|5.3|3.7|5.29|3.69|5.31|3.71|5.28|3.68|0
1658295600000|2022-07-20 05:40:00|5.3|3.7|5.29|3.69|5.3|3.7|5.27|3.67|0
1658295900000|2022-07-20 05:45:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1658296200000|2022-07-20 05:50:00|5.29|3.69|5.28|3.68|5.29|3.69|5.26|3.66|0
1658296500000|2022-07-20 05:55:00|5.27|3.67|5.21|3.61|5.31|3.71|5.21|3.61|0
1658296800000|2022-07-20 06:00:00|5.22|3.62|5.23|3.63|5.25|3.65|5.19|3.59|0
1658297100000|2022-07-20 06:05:00|5.24|3.64|5.2|3.6|5.24|3.64|5.2|3.6|0
1658297400000|2022-07-20 06:10:00|5.21|3.61|5.24|3.64|5.24|3.64|5.2|3.6|0
1658297700000|2022-07-20 06:15:00|5.23|3.63|5.25|3.65|5.25|3.65|5.21|3.61|0
1658298000000|2022-07-20 06:20:00|5.24|3.64|5.26|3.66|5.28|3.68|5.23|3.63|0
1658298300000|2022-07-20 06:25:00|5.27|3.67|5.21|3.61|5.27|3.67|5.21|3.61|0
1658298600000|2022-07-20 06:30:00|5.22|3.62|5.2|3.6|5.22|3.62|5.2|3.6|0
1658298900000|2022-07-20 06:35:00|5.21|3.61|5.19|3.59|5.24|3.64|5.19|3.59|0
1658299200000|2022-07-20 06:40:00|5.18|3.58|5.21|3.61|5.23|3.63|5.18|3.58|0
1658299500000|2022-07-20 06:45:00|5.22|3.62|5.17|3.57|5.22|3.62|5.16|3.56|0
1658299800000|2022-07-20 06:50:00|5.18|3.58|5.21|3.61|5.22|3.62|5.17|3.57|0
1658300100000|2022-07-20 06:55:00|5.2|3.6|5.21|3.61|5.21|3.61|5.19|3.59|0
1658300400000|2022-07-20 07:00:00|5.23|3.63|5.24|3.64|5.32|3.72|5.23|3.63|0
1658300700000|2022-07-20 07:05:00|5.14|3.74|5.07|3.67|5.15|3.75|5.05|3.65|0
1658301000000|2022-07-20 07:10:00|5.08|3.68|5.11|3.71|5.12|3.72|5.06|3.66|0
1658301300000|2022-07-20 07:15:00|5.12|3.72|5.09|3.69|5.17|3.77|5.08|3.68|0
1658301600000|2022-07-20 07:20:00|5.1|3.7|5.11|3.71|5.11|3.71|5.03|3.63|0
1658301900000|2022-07-20 07:25:00|5.13|3.73|5.16|3.76|5.17|3.77|5.11|3.71|0
1658302200000|2022-07-20 07:30:00|5.15|3.75|5.22|3.82|5.23|3.83|5.12|3.72|0
1658302500000|2022-07-20 07:35:00|5.23|3.83|5.29|3.89|5.3|3.9|5.22|3.82|0
1658302800000|2022-07-20 07:40:00|5.3|3.9|5.35|3.95|5.35|3.95|5.26|3.86|0
1658303100000|2022-07-20 07:45:00|5.34|3.94|5.33|3.93|5.37|3.97|5.31|3.91|0
1658303400000|2022-07-20 07:50:00|5.34|3.94|5.3|3.9|5.35|3.95|5.29|3.89|0
1658303700000|2022-07-20 07:55:00|5.29|3.89|5.34|3.94|5.35|3.95|5.27|3.87|0
1658304000000|2022-07-20 08:00:00|5.35|3.95|5.24|3.84|5.36|3.96|5.24|3.84|0
1658304300000|2022-07-20 08:05:00|5.25|3.85|5.21|3.81|5.27|3.87|5.2|3.8|0
1658304600000|2022-07-20 08:10:00|5.2|3.8|5.21|3.81|5.22|3.82|5.17|3.77|0
1658304900000|2022-07-20 08:15:00|5.2|3.8|5.24|3.84|5.24|3.84|5.19|3.79|0
1658305200000|2022-07-20 08:20:00|5.23|3.83|5.28|3.88|5.29|3.89|5.23|3.83|0
1658305500000|2022-07-20 08:25:00|5.29|3.89|5.25|3.85|5.3|3.9|5.25|3.85|0
1658305800000|2022-07-20 08:30:00|5.26|3.86|5.25|3.85|5.27|3.87|5.23|3.83|0
1658306100000|2022-07-20 08:35:00|5.24|3.84|5.27|3.87|5.28|3.88|5.24|3.84|0
1658306400000|2022-07-20 08:40:00|5.26|3.86|5.26|3.86|5.27|3.87|5.24|3.84|0
1658306700000|2022-07-20 08:45:00|5.27|3.87|5.3|3.9|5.33|3.93|5.27|3.87|0
1658307000000|2022-07-20 08:50:00|5.31|3.91|5.31|3.91|5.34|3.94|5.3|3.9|0
1658307300000|2022-07-20 08:55:00|5.3|3.9|5.29|3.89|5.32|3.92|5.28|3.88|0
1658307600000|2022-07-20 09:00:00|5.28|3.88|5.25|3.85|5.29|3.89|5.23|3.83|0
1658307900000|2022-07-20 09:05:00|5.24|3.84|5.25|3.85|5.26|3.86|5.23|3.83|0
1658308200000|2022-07-20 09:10:00|5.24|3.84|5.25|3.85|5.26|3.86|5.23|3.83|0
1658308500000|2022-07-20 09:15:00|5.24|3.84|5.25|3.85|5.26|3.86|5.23|3.83|0
1658308800000|2022-07-20 09:20:00|5.24|3.84|5.25|3.85|5.28|3.88|5.23|3.83|0
1658309100000|2022-07-20 09:25:00|5.24|3.84|5.28|3.88|5.28|3.88|5.24|3.84|0
1658309400000|2022-07-20 09:30:00|5.29|3.89|5.26|3.86|5.29|3.89|5.25|3.85|0
1658309700000|2022-07-20 09:35:00|5.25|3.85|5.21|3.81|5.25|3.85|5.21|3.81|0
1658310000000|2022-07-20 09:40:00|5.2|3.8|5.23|3.83|5.24|3.84|5.2|3.8|0
1658310300000|2022-07-20 09:45:00|5.22|3.82|5.23|3.83|5.25|3.85|5.22|3.82|0
1658310600000|2022-07-20 09:50:00|5.22|3.82|5.19|3.79|5.22|3.82|5.19|3.79|0
1658310900000|2022-07-20 09:55:00|5.2|3.8|5.22|3.82|5.23|3.83|5.19|3.79|0
1658311200000|2022-07-20 10:00:00|5.23|3.83|5.25|3.85|5.27|3.87|5.21|3.81|0
1658311500000|2022-07-20 10:05:00|5.24|3.84|5.27|3.87|5.27|3.87|5.22|3.82|0
1658311800000|2022-07-20 10:10:00|5.26|3.86|5.26|3.86|5.29|3.89|5.26|3.86|0
1658312100000|2022-07-20 10:15:00|5.27|3.87|5.22|3.82|5.27|3.87|5.22|3.82|0
1658312400000|2022-07-20 10:20:00|5.21|3.81|5.22|3.82|5.24|3.84|5.21|3.81|0
1658312700000|2022-07-20 10:25:00|5.21|3.81|5.26|3.86|5.26|3.86|5.2|3.8|0
1658313000000|2022-07-20 10:30:00|5.25|3.85|5.43|4.03|5.43|4.03|5.25|3.85|0
1658313300000|2022-07-20 10:35:00|5.44|4.04|5.49|4.09|5.49|4.09|5.38|3.98|0
1658313600000|2022-07-20 10:40:00|5.48|4.08|5.46|4.06|5.54|4.14|5.42|4.02|0
1658313900000|2022-07-20 10:45:00|5.47|4.07|5.56|4.16|5.6|4.2|5.47|4.07|0
1658314200000|2022-07-20 10:50:00|5.55|4.15|5.5|4.1|5.56|4.16|5.49|4.09|0
1658314500000|2022-07-20 10:55:00|5.51|4.11|5.46|4.06|5.52|4.12|5.43|4.03|0
1658314800000|2022-07-20 11:00:00|5.45|4.05|5.46|4.06|5.47|4.07|5.44|4.04|0
1658315100000|2022-07-20 11:05:00|5.45|4.05|5.48|4.08|5.48|4.08|5.42|4.02|0
1658315400000|2022-07-20 11:10:00|5.47|4.07|5.49|4.09|5.51|4.11|5.46|4.06|0
1658315700000|2022-07-20 11:15:00|5.5|4.1|5.49|4.09|5.53|4.13|5.49|4.09|0
1658316000000|2022-07-20 11:20:00|5.48|4.08|5.44|4.04|5.48|4.08|5.44|4.04|0
1658316300000|2022-07-20 11:25:00|5.43|4.03|5.42|4.02|5.45|4.05|5.42|4.02|0
1658316600000|2022-07-20 11:30:00|5.43|4.03|5.43|4.03|5.46|4.06|5.41|4.01|0
1658316900000|2022-07-20 11:35:00|5.44|4.04|5.45|4.05|5.47|4.07|5.44|4.04|0
1658317200000|2022-07-20 11:40:00|5.46|4.06|5.51|4.11|5.51|4.11|5.46|4.06|0
1658317500000|2022-07-20 11:45:00|5.52|4.12|5.5|4.1|5.52|4.12|5.48|4.08|0
1658317800000|2022-07-20 11:50:00|5.49|4.09|5.48|4.08|5.52|4.12|5.48|4.08|0
1658318100000|2022-07-20 11:55:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1658318400000|2022-07-20 12:00:00|5.49|4.09|5.37|3.97|5.49|4.09|5.35|3.95|0
1658318700000|2022-07-20 12:05:00|5.38|3.98|5.28|3.88|5.4|4|5.26|3.86|0
1658319000000|2022-07-20 12:10:00|5.26|3.86|5.26|3.86|5.29|3.89|5.26|3.86|0
1658319300000|2022-07-20 12:15:00|5.27|3.87|5.3|3.9|5.3|3.9|5.26|3.86|0
1658319600000|2022-07-20 12:20:00|5.29|3.89|5.46|4.06|5.5|4.1|5.29|3.89|0
1658319900000|2022-07-20 12:25:00|5.45|4.05|5.43|4.03|5.48|4.08|5.41|4.01|0
1658320200000|2022-07-20 12:30:00|5.44|4.04|5.39|3.99|5.46|4.06|5.36|3.96|0
1658320500000|2022-07-20 12:35:00|5.38|3.98|5.37|3.97|5.42|4.02|5.35|3.95|0
1658320800000|2022-07-20 12:40:00|5.36|3.96|5.34|3.94|5.4|4|5.33|3.93|0
1658321100000|2022-07-20 12:45:00|5.35|3.95|5.27|3.87|5.36|3.96|5.27|3.87|0
1658321400000|2022-07-20 12:50:00|5.29|3.89|5.14|3.74|5.29|3.89|5.1|3.7|0
1658321700000|2022-07-20 12:55:00|5.13|3.73|5.16|3.76|5.16|3.76|5.13|3.73|0
1658322000000|2022-07-20 13:00:00|5.17|3.77|5.14|3.74|5.17|3.77|5.11|3.71|0
1658322300000|2022-07-20 13:05:00|5.13|3.73|5.15|3.75|5.15|3.75|5.12|3.72|0
1658322600000|2022-07-20 13:10:00|5.16|3.76|5.18|3.78|5.18|3.78|5.14|3.74|0
1658322900000|2022-07-20 13:15:00|5.16|3.76|5.11|3.71|5.17|3.77|5.11|3.71|0
1658323200000|2022-07-20 13:20:00|5.12|3.72|5.08|3.68|5.13|3.73|5.06|3.66|0
1658323500000|2022-07-20 13:25:00|5.07|3.67|5.06|3.66|5.1|3.7|5.05|3.65|0
1658323800000|2022-07-20 13:30:00|5.07|3.67|5.11|3.71|5.2|3.8|5.07|3.67|0
1658324100000|2022-07-20 13:35:00|5.09|3.69|5.03|3.63|5.09|3.69|4.99|3.59|0
1658324400000|2022-07-20 13:40:00|5.04|3.64|5.05|3.65|5.1|3.7|5|3.6|0
1658324700000|2022-07-20 13:45:00|5.03|3.63|5.09|3.69|5.13|3.73|5.02|3.62|0
1658325000000|2022-07-20 13:50:00|5.08|3.68|5.13|3.73|5.14|3.74|5.03|3.63|0
1658325300000|2022-07-20 13:55:00|5.14|3.74|5.22|3.82|5.24|3.84|5.1|3.7|0
1658325600000|2022-07-20 14:00:00|5.23|3.83|5.19|3.79|5.26|3.86|5.16|3.76|0
1658325900000|2022-07-20 14:05:00|5.18|3.78|5|3.6|5.29|3.89|5|3.6|0
1658326200000|2022-07-20 14:10:00|4.99|3.59|4.95|3.55|5|3.6|4.95|3.55|0
1658326500000|2022-07-20 14:15:00|4.97|3.57|4.97|3.57|5.02|3.62|4.97|3.57|0
1658326800000|2022-07-20 14:20:00|4.98|3.58|4.86|3.46|4.98|3.58|4.86|3.46|0
1658327100000|2022-07-20 14:25:00|4.85|3.45|4.75|3.35|4.85|3.45|4.75|3.35|0
1658327400000|2022-07-20 14:30:00|4.77|3.37|4.64|3.24|4.77|3.37|4.62|3.22|0
1658327700000|2022-07-20 14:35:00|4.65|3.25|4.79|3.39|5.01|3.61|4.57|3.17|0
1658328000000|2022-07-20 14:40:00|4.8|3.4|4.8|3.4|4.86|3.46|4.8|3.4|0
1658328300000|2022-07-20 14:45:00|4.81|3.41|4.69|3.29|4.81|3.41|4.67|3.27|0
1658328600000|2022-07-20 14:50:00|4.7|3.3|4.64|3.24|4.75|3.35|4.61|3.21|0
1658328900000|2022-07-20 14:55:00|4.63|3.23|4.61|3.21|4.67|3.27|4.61|3.21|0
1658329200000|2022-07-20 15:00:00|4.6|3.2|4.68|3.28|4.71|3.31|4.6|3.2|0
1658329500000|2022-07-20 15:05:00|4.67|3.27|4.84|3.44|4.87|3.47|4.67|3.27|0
1658329800000|2022-07-20 15:10:00|4.83|3.43|4.87|3.47|4.88|3.48|4.83|3.43|0
1658330100000|2022-07-20 15:15:00|4.88|3.48|4.87|3.47|4.89|3.49|4.85|3.45|0
1658330400000|2022-07-20 15:20:00|4.86|3.46|4.85|3.45|4.96|3.56|4.84|3.44|0
1658330700000|2022-07-20 15:25:00|4.84|3.44|4.77|3.37|4.93|3.53|4.76|3.36|0
1658331000000|2022-07-20 15:30:00|4.78|3.38|4.88|3.48|4.89|3.49|4.74|3.34|0
1658331300000|2022-07-20 15:35:00|4.87|3.47|4.94|3.54|4.98|3.58|4.85|3.45|0
1658331600000|2022-07-20 15:40:00|4.96|3.56|4.92|3.52|4.98|3.58|4.91|3.51|0
1658331900000|2022-07-20 15:45:00|4.91|3.51|4.89|3.49|4.91|3.51|4.87|3.47|0
1658332200000|2022-07-20 15:50:00|4.88|3.48|4.81|3.41|4.88|3.48|4.79|3.39|0
1658332500000|2022-07-20 15:55:00|4.82|3.42|4.82|3.42|4.84|3.44|4.78|3.38|0
1658332800000|2022-07-20 16:00:00|4.83|3.43|4.82|3.42|4.89|3.49|4.8|3.4|0
1658333100000|2022-07-20 16:05:00|4.83|3.43|4.76|3.36|4.83|3.43|4.75|3.35|0
1658333400000|2022-07-20 16:10:00|4.77|3.37|4.76|3.36|4.78|3.38|4.75|3.35|0
1658333700000|2022-07-20 16:15:00|4.75|3.35|4.78|3.38|4.83|3.43|4.75|3.35|0
1658334000000|2022-07-20 16:20:00|4.77|3.37|4.79|3.39|4.81|3.41|4.77|3.37|0
1658334300000|2022-07-20 16:25:00|4.78|3.38|4.87|3.47|4.87|3.47|4.78|3.38|0
1658334600000|2022-07-20 16:30:00|4.86|3.46|4.81|3.41|4.87|3.47|4.81|3.41|0
1658334900000|2022-07-20 16:35:00|4.82|3.42|4.83|3.43|4.83|3.43|4.79|3.39|0
1658335200000|2022-07-20 16:40:00|4.82|3.42|5.03|3.63|5.04|3.64|4.81|3.41|0
1658335500000|2022-07-20 16:45:00|5.05|3.65|5.17|3.77|5.2|3.8|5.05|3.65|0
1658335800000|2022-07-20 16:50:00|5.16|3.76|4.83|3.43|5.17|3.77|4.8|3.4|0
1658336100000|2022-07-20 16:55:00|4.82|3.42|4.78|3.38|4.85|3.45|4.75|3.35|0
1658336400000|2022-07-20 17:00:00|4.79|3.39|5.01|3.61|5.03|3.63|4.78|3.38|0
1658336700000|2022-07-20 17:05:00|5.02|3.62|5.06|3.66|5.14|3.74|4.95|3.55|0
1658337000000|2022-07-20 17:10:00|5.09|3.69|5.2|3.8|5.21|3.81|4.97|3.57|0
1658337300000|2022-07-20 17:15:00|5.21|3.81|5.11|3.71|5.24|3.84|5.1|3.7|0
1658337600000|2022-07-20 17:20:00|5.09|3.69|5.14|3.74|5.16|3.76|5.09|3.69|0
1658337900000|2022-07-20 17:25:00|5.15|3.75|5.01|3.61|5.16|3.76|5.01|3.61|0
1658338200000|2022-07-20 17:30:00|5.02|3.62|4.95|3.55|5.07|3.67|4.92|3.52|0
1658338500000|2022-07-20 17:35:00|4.96|3.56|4.98|3.58|5.04|3.64|4.96|3.56|0
1658338800000|2022-07-20 17:40:00|4.97|3.57|5.03|3.63|5.23|3.83|4.95|3.55|0
1658339100000|2022-07-20 17:45:00|5.02|3.62|5.13|3.73|5.13|3.73|5.01|3.61|0
1658339400000|2022-07-20 17:50:00|5.12|3.72|5.13|3.73|5.15|3.75|5.09|3.69|0
1658339700000|2022-07-20 17:55:00|5.12|3.72|5.27|3.87|5.28|3.88|5.12|3.72|0
1658340000000|2022-07-20 18:00:00|5.26|3.86|5.12|3.72|5.26|3.86|5.04|3.64|0
1658340300000|2022-07-20 18:05:00|5.11|3.71|5.08|3.68|5.15|3.75|5.08|3.68|0
1658340600000|2022-07-20 18:10:00|5.09|3.69|5.1|3.7|5.16|3.76|5.07|3.67|0
1658340900000|2022-07-20 18:15:00|5.11|3.71|5.06|3.66|5.16|3.76|5.06|3.66|0
1658341200000|2022-07-20 18:20:00|5.07|3.67|4.97|3.57|5.08|3.68|4.97|3.57|0
1658341500000|2022-07-20 18:25:00|4.98|3.58|4.91|3.51|4.98|3.58|4.89|3.49|0
1658341800000|2022-07-20 18:30:00|4.9|3.5|4.89|3.49|4.97|3.57|4.89|3.49|0
1658342100000|2022-07-20 18:35:00|4.9|3.5|4.86|3.46|4.92|3.52|4.86|3.46|0
1658342400000|2022-07-20 18:40:00|4.85|3.45|4.88|3.48|4.91|3.51|4.85|3.45|0
1658342700000|2022-07-20 18:45:00|4.87|3.47|4.86|3.46|4.9|3.5|4.86|3.46|0
1658343000000|2022-07-20 18:50:00|4.85|3.45|5.01|3.61|5.01|3.61|4.85|3.45|0
1658343300000|2022-07-20 18:55:00|5.02|3.62|4.91|3.51|5.04|3.64|4.89|3.49|0
1658343600000|2022-07-20 19:00:00|4.9|3.5|4.78|3.38|4.93|3.53|4.77|3.37|0
1658343900000|2022-07-20 19:05:00|4.77|3.37|4.8|3.4|4.82|3.42|4.73|3.33|0
1658344200000|2022-07-20 19:10:00|4.81|3.41|4.79|3.39|4.81|3.41|4.75|3.35|0
1658344500000|2022-07-20 19:15:00|4.78|3.38|4.74|3.34|4.8|3.4|4.72|3.32|0
1658344800000|2022-07-20 19:20:00|4.75|3.35|4.8|3.4|4.82|3.42|4.73|3.33|0
1658345100000|2022-07-20 19:25:00|4.79|3.39|4.71|3.31|4.79|3.39|4.71|3.31|0
1658345400000|2022-07-20 19:30:00|4.7|3.3|4.92|3.52|5.11|3.71|4.7|3.3|0
1658345700000|2022-07-20 19:35:00|4.91|3.51|4.92|3.52|4.96|3.56|4.88|3.48|0
1658346000000|2022-07-20 19:40:00|4.93|3.53|4.85|3.45|4.94|3.54|4.82|3.42|0
1658346300000|2022-07-20 19:45:00|4.86|3.46|4.87|3.47|4.92|3.52|4.83|3.43|0
1658346600000|2022-07-20 19:50:00|4.85|3.45|4.94|3.54|4.97|3.57|4.82|3.42|0
1658346900000|2022-07-20 19:55:00|4.93|3.53|4.96|3.56|4.98|3.58|4.91|3.51|0
1658347200000|2022-07-20 20:00:00|4.95|3.55|4.91|3.51|4.95|3.55|4.87|3.47|0
1658347500000|2022-07-20 20:05:00|4.9|3.5|4.91|3.51|4.95|3.55|4.88|3.48|0
1658347800000|2022-07-20 20:10:00|4.92|3.52|4.99|3.59|5.01|3.61|4.91|3.51|0
1658348100000|2022-07-20 20:15:00|5.1|3.5|5.13|3.53|5.18|3.58|5.08|3.48|0
1658348400000|2022-07-20 20:20:00|5.14|3.54|5.13|3.53|5.15|3.55|5.11|3.51|0
1658348700000|2022-07-20 20:25:00|5.14|3.54|5.14|3.54|5.16|3.56|5.12|3.52|0
1658349000000|2022-07-20 20:30:00|5.15|3.55|5.15|3.55|5.17|3.57|5.13|3.53|0
1658349300000|2022-07-20 20:35:00|5.16|3.56|5.18|3.58|5.18|3.58|5.15|3.55|0
1658349600000|2022-07-20 20:40:00|5.17|3.57|5.15|3.55|5.18|3.58|5.14|3.54|0
1658349900000|2022-07-20 20:45:00|5.14|3.54|5.17|3.57|5.17|3.57|5.14|3.54|0
1658350200000|2022-07-20 20:50:00|5.18|3.58|5.17|3.57|5.18|3.58|5.16|3.56|0
1658350500000|2022-07-20 20:55:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1658350800000|2022-07-20 21:00:00|5.16|3.56|5.17|3.57|5.17|3.57|5.16|3.56|0
1658351100000|2022-07-20 21:05:00|5.16|3.56|5.16|3.56|5.18|3.58|5.16|3.56|0
1658351400000|2022-07-20 21:10:00|5.17|3.57|5.17|3.57|5.17|3.57|5.16|3.56|0
1658352300000|2022-07-20 21:25:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1658352600000|2022-07-20 21:30:00|5.13|3.53|5.13|3.53|5.13|3.53|5.13|3.53|0
1658352900000|2022-07-20 21:35:00|5.14|3.54|5.1|3.5|5.14|3.54|5.1|3.5|0
1658353200000|2022-07-20 21:40:00|5.11|3.51|5.11|3.51|5.13|3.53|5.11|3.51|0
1658353500000|2022-07-20 21:45:00|5.1|3.5|5.1|3.5|5.1|3.5|5.09|3.49|0
1658353800000|2022-07-20 21:50:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1658354100000|2022-07-20 21:55:00|5.11|3.51|5.14|3.54|5.14|3.54|5.11|3.51|0
1658354400000|2022-07-20 22:00:00|5.15|3.55|5.15|3.55|5.17|3.57|5.13|3.53|0
1658354700000|2022-07-20 22:05:00|5.14|3.54|5.16|3.56|5.17|3.57|5.13|3.53|0
1658355000000|2022-07-20 22:10:00|5.15|3.55|5.15|3.55|5.16|3.56|5.14|3.54|0
1658355300000|2022-07-20 22:15:00|5.16|3.56|5.21|3.61|5.21|3.61|5.16|3.56|0
1658355600000|2022-07-20 22:20:00|5.2|3.6|5.2|3.6|5.23|3.63|5.2|3.6|0
1658355900000|2022-07-20 22:25:00|5.19|3.59|5.17|3.57|5.19|3.59|5.16|3.56|0
1658356200000|2022-07-20 22:30:00|5.16|3.56|5.17|3.57|5.19|3.59|5.15|3.55|0
1658356500000|2022-07-20 22:35:00|5.18|3.58|5.22|3.62|5.22|3.62|5.17|3.57|0
1658356800000|2022-07-20 22:40:00|5.21|3.61|5.22|3.62|5.22|3.62|5.2|3.6|0
1658357100000|2022-07-20 22:45:00|5.21|3.61|5.2|3.6|5.22|3.62|5.19|3.59|0
1658357400000|2022-07-20 22:50:00|5.21|3.61|5.21|3.61|5.22|3.62|5.21|3.61|0
1658357700000|2022-07-20 22:55:00|5.2|3.6|5.19|3.59|5.22|3.62|5.19|3.59|0
1658358000000|2022-07-20 23:00:00|5.2|3.6|5.2|3.6|5.2|3.6|5.19|3.59|0
1658358300000|2022-07-20 23:05:00|5.19|3.59|5.16|3.56|5.2|3.6|5.15|3.55|0
1658358600000|2022-07-20 23:10:00|5.15|3.55|5.17|3.57|5.18|3.58|5.15|3.55|0
1658358900000|2022-07-20 23:15:00|5.16|3.56|5.14|3.54|5.17|3.57|5.14|3.54|0
1658359200000|2022-07-20 23:20:00|5.15|3.55|5.1|3.5|5.15|3.55|5.1|3.5|0
1658359500000|2022-07-20 23:25:00|5.09|3.49|5.09|3.49|5.09|3.49|5.08|3.48|0
1658359800000|2022-07-20 23:30:00|5.1|3.5|5.08|3.48|5.11|3.51|5.08|3.48|0
1658360100000|2022-07-20 23:35:00|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1658360400000|2022-07-20 23:40:00|5.11|3.51|5.09|3.49|5.12|3.52|5.09|3.49|0
1658360700000|2022-07-20 23:45:00|5.1|3.5|5.08|3.48|5.1|3.5|5.07|3.47|0
1658361000000|2022-07-20 23:50:00|5.07|3.47|5.06|3.46|5.08|3.48|5.05|3.45|0
1658361300000|2022-07-20 23:55:00|5.07|3.47|5.1|3.5|5.1|3.5|5.07|3.47|0
1658361600000|2022-07-21 00:00:00|5.11|3.51|5.15|3.55|5.17|3.57|5.11|3.51|0
1658361900000|2022-07-21 00:05:00|5.16|3.56|5.17|3.57|5.19|3.59|5.15|3.55|0
1658362200000|2022-07-21 00:10:00|5.18|3.58|5.17|3.57|5.2|3.6|5.16|3.56|0
1658362500000|2022-07-21 00:15:00|5.16|3.56|5.05|3.45|5.18|3.58|5.04|3.44|0
1658362800000|2022-07-21 00:20:00|5.04|3.44|5.03|3.43|5.07|3.47|5.03|3.43|0
1658363100000|2022-07-21 00:25:00|5.04|3.44|5.02|3.42|5.05|3.45|5.02|3.42|0
1658363400000|2022-07-21 00:30:00|5.03|3.43|5.03|3.43|5.04|3.44|5.01|3.41|0
1658363700000|2022-07-21 00:35:00|5.04|3.44|5.01|3.41|5.04|3.44|4.99|3.39|0
1658364000000|2022-07-21 00:40:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1658364300000|2022-07-21 00:45:00|5.01|3.41|4.99|3.39|5.01|3.41|4.98|3.38|0
1658364600000|2022-07-21 00:50:00|4.98|3.38|4.98|3.38|5|3.4|4.97|3.37|0
1658364900000|2022-07-21 00:55:00|4.97|3.37|4.97|3.37|4.97|3.37|4.95|3.35|0
1658365200000|2022-07-21 01:00:00|4.98|3.38|5.01|3.41|5.01|3.41|4.98|3.38|0
1658365500000|2022-07-21 01:05:00|5.03|3.43|5.03|3.43|5.06|3.46|5.02|3.42|0
1658365800000|2022-07-21 01:10:00|5.02|3.42|5.02|3.42|5.04|3.44|5.01|3.41|0
1658366100000|2022-07-21 01:15:00|5.03|3.43|5.02|3.42|5.03|3.43|4.99|3.39|0
1658366400000|2022-07-21 01:20:00|5.01|3.41|5.03|3.43|5.04|3.44|5.01|3.41|0
1658366700000|2022-07-21 01:25:00|5.04|3.44|5.14|3.54|5.14|3.54|5.04|3.44|0
1658367000000|2022-07-21 01:30:00|5.13|3.53|5.06|3.46|5.13|3.53|5.06|3.46|0
1658367300000|2022-07-21 01:35:00|5.07|3.47|5.03|3.43|5.07|3.47|5.03|3.43|0
1658367600000|2022-07-21 01:40:00|5.04|3.44|5.03|3.43|5.04|3.44|5.01|3.41|0
1658367900000|2022-07-21 01:45:00|5.04|3.44|5.04|3.44|5.08|3.48|5.03|3.43|0
1658368200000|2022-07-21 01:50:00|5.05|3.45|5.07|3.47|5.08|3.48|5.04|3.44|0
1658368500000|2022-07-21 01:55:00|5.06|3.46|5.05|3.45|5.07|3.47|5.04|3.44|0
1658368800000|2022-07-21 02:00:00|5.06|3.46|5.02|3.42|5.07|3.47|5.02|3.42|0
1658369100000|2022-07-21 02:05:00|5.01|3.41|5.02|3.42|5.03|3.43|4.99|3.39|0
1658369400000|2022-07-21 02:10:00|5.01|3.41|5|3.4|5.02|3.42|4.99|3.39|0
1658369700000|2022-07-21 02:15:00|4.99|3.39|4.99|3.39|5|3.4|4.98|3.38|0
1658370000000|2022-07-21 02:20:00|4.98|3.38|4.99|3.39|4.99|3.39|4.96|3.36|0
1658370300000|2022-07-21 02:25:00|4.98|3.38|4.98|3.38|4.99|3.39|4.97|3.37|0
1658370600000|2022-07-21 02:30:00|4.99|3.39|4.97|3.37|5|3.4|4.97|3.37|0
1658370900000|2022-07-21 02:35:00|4.98|3.38|4.97|3.37|4.98|3.38|4.96|3.36|0
1658371200000|2022-07-21 02:40:00|4.96|3.36|4.97|3.37|4.97|3.37|4.96|3.36|0
1658371500000|2022-07-21 02:45:00|4.98|3.38|4.98|3.38|4.99|3.39|4.96|3.36|0
1658371800000|2022-07-21 02:50:00|4.99|3.39|4.99|3.39|5|3.4|4.98|3.38|0
1658372100000|2022-07-21 02:55:00|5|3.4|4.99|3.39|5|3.4|4.98|3.38|0
1658372400000|2022-07-21 03:00:00|4.98|3.38|4.97|3.37|5|3.4|4.97|3.37|0
1658372700000|2022-07-21 03:05:00|4.96|3.36|4.97|3.37|4.99|3.39|4.96|3.36|0
1658373000000|2022-07-21 03:10:00|4.96|3.36|4.93|3.33|4.97|3.37|4.92|3.32|0
1658373300000|2022-07-21 03:15:00|4.92|3.32|4.94|3.34|4.94|3.34|4.92|3.32|0
1658373600000|2022-07-21 03:20:00|4.93|3.33|4.95|3.35|4.96|3.36|4.93|3.33|0
1658373900000|2022-07-21 03:25:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1658374200000|2022-07-21 03:30:00|4.94|3.34|4.96|3.36|4.97|3.37|4.93|3.33|0
1658374500000|2022-07-21 03:35:00|4.97|3.37|4.95|3.35|4.97|3.37|4.94|3.34|0
1658374800000|2022-07-21 03:40:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1658375100000|2022-07-21 03:45:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1658375400000|2022-07-21 03:50:00|4.95|3.35|4.92|3.32|4.95|3.35|4.92|3.32|0
1658375700000|2022-07-21 03:55:00|4.93|3.33|4.94|3.34|4.95|3.35|4.92|3.32|0
1658376000000|2022-07-21 04:00:00|4.93|3.33|4.94|3.34|4.94|3.34|4.91|3.31|0
1658376300000|2022-07-21 04:05:00|4.93|3.33|4.94|3.34|4.94|3.34|4.93|3.33|0
1658376600000|2022-07-21 04:10:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1658376900000|2022-07-21 04:15:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1658377200000|2022-07-21 04:20:00|4.95|3.35|4.97|3.37|4.97|3.37|4.94|3.34|0
1658377500000|2022-07-21 04:25:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1658377800000|2022-07-21 04:30:00|4.97|3.37|4.93|3.33|4.98|3.38|4.92|3.32|0
1658378100000|2022-07-21 04:35:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1658378400000|2022-07-21 04:40:00|4.94|3.34|4.91|3.31|4.95|3.35|4.91|3.31|0
1658378700000|2022-07-21 04:45:00|4.9|3.3|4.88|3.28|4.93|3.33|4.88|3.28|0
1658379000000|2022-07-21 04:50:00|4.87|3.27|4.85|3.25|4.87|3.27|4.84|3.24|0
1658379300000|2022-07-21 04:55:00|4.86|3.26|4.88|3.28|4.88|3.28|4.86|3.26|0
1658379600000|2022-07-21 05:00:00|4.87|3.27|4.9|3.3|4.91|3.31|4.87|3.27|0
1658379900000|2022-07-21 05:05:00|4.89|3.29|4.85|3.25|4.91|3.31|4.85|3.25|0
1658380200000|2022-07-21 05:10:00|4.84|3.24|4.91|3.31|4.91|3.31|4.83|3.23|0
1658380500000|2022-07-21 05:15:00|4.9|3.3|4.93|3.33|4.94|3.34|4.9|3.3|0
1658380800000|2022-07-21 05:20:00|4.92|3.32|4.91|3.31|4.94|3.34|4.9|3.3|0
1658381100000|2022-07-21 05:25:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1658381400000|2022-07-21 05:30:00|4.9|3.3|4.91|3.31|4.91|3.31|4.88|3.28|0
1658381700000|2022-07-21 05:35:00|4.92|3.32|4.86|3.26|4.92|3.32|4.86|3.26|0
1658382000000|2022-07-21 05:40:00|4.85|3.25|4.85|3.25|4.86|3.26|4.83|3.23|0
1658382300000|2022-07-21 05:45:00|4.84|3.24|4.82|3.22|4.85|3.25|4.8|3.2|0
1658382600000|2022-07-21 05:50:00|4.81|3.21|4.77|3.17|4.82|3.22|4.72|3.12|0
1658382900000|2022-07-21 05:55:00|4.76|3.16|4.76|3.16|4.78|3.18|4.75|3.15|0
1658383200000|2022-07-21 06:00:00|4.75|3.15|4.77|3.17|4.78|3.18|4.74|3.14|0
1658383500000|2022-07-21 06:05:00|4.78|3.18|4.74|3.14|4.78|3.18|4.73|3.13|0
1658383800000|2022-07-21 06:10:00|4.73|3.13|4.72|3.12|4.75|3.15|4.72|3.12|0
1658384100000|2022-07-21 06:15:00|4.73|3.13|4.75|3.15|4.8|3.2|4.72|3.12|0
1658384400000|2022-07-21 06:20:00|4.76|3.16|4.8|3.2|4.8|3.2|4.74|3.14|0
1658384700000|2022-07-21 06:25:00|4.79|3.19|4.82|3.22|4.83|3.23|4.77|3.17|0
1658385000000|2022-07-21 06:30:00|4.83|3.23|4.89|3.29|4.9|3.3|4.83|3.23|0
1658385300000|2022-07-21 06:35:00|4.9|3.3|4.83|3.23|4.91|3.31|4.83|3.23|0
1658385600000|2022-07-21 06:40:00|4.84|3.24|4.85|3.25|4.86|3.26|4.83|3.23|0
1658385900000|2022-07-21 06:45:00|4.86|3.26|4.88|3.28|4.88|3.28|4.85|3.25|0
1658386200000|2022-07-21 06:50:00|4.87|3.27|4.87|3.27|4.91|3.31|4.85|3.25|0
1658386500000|2022-07-21 06:55:00|4.88|3.28|4.89|3.29|4.91|3.31|4.86|3.26|0
1658386800000|2022-07-21 07:00:00|4.91|3.31|4.88|3.28|4.91|3.31|4.87|3.27|0
1658387100000|2022-07-21 07:05:00|4.79|3.39|4.75|3.35|4.82|3.42|4.74|3.34|0
1658387400000|2022-07-21 07:10:00|4.74|3.34|4.81|3.41|4.81|3.41|4.7|3.3|0
1658387700000|2022-07-21 07:15:00|4.82|3.42|4.8|3.4|4.87|3.47|4.79|3.39|0
1658388000000|2022-07-21 07:20:00|4.79|3.39|4.79|3.39|4.82|3.42|4.75|3.35|0
1658388300000|2022-07-21 07:25:00|4.81|3.41|4.91|3.51|4.91|3.51|4.78|3.38|0
1658388600000|2022-07-21 07:30:00|4.9|3.5|4.96|3.56|4.99|3.59|4.89|3.49|0
1658388900000|2022-07-21 07:35:00|4.95|3.55|4.93|3.53|4.98|3.58|4.93|3.53|0
1658389200000|2022-07-21 07:40:00|4.92|3.52|4.96|3.56|4.97|3.57|4.91|3.51|0
1658389500000|2022-07-21 07:45:00|4.97|3.57|4.92|3.52|4.97|3.57|4.91|3.51|0
1658389800000|2022-07-21 07:50:00|4.91|3.51|4.91|3.51|4.95|3.55|4.91|3.51|0
1658390100000|2022-07-21 07:55:00|4.89|3.49|4.96|3.56|4.97|3.57|4.89|3.49|0
1658390400000|2022-07-21 08:00:00|4.95|3.55|4.98|3.58|4.99|3.59|4.94|3.54|0
1658390700000|2022-07-21 08:05:00|4.99|3.59|4.98|3.58|5.01|3.61|4.95|3.55|0
1658391000000|2022-07-21 08:10:00|4.97|3.57|4.98|3.58|4.99|3.59|4.95|3.55|0
1658391300000|2022-07-21 08:15:00|4.99|3.59|5.01|3.61|5.02|3.62|4.97|3.57|0
1658391600000|2022-07-21 08:20:00|5.02|3.62|5.08|3.68|5.09|3.69|4.99|3.59|0
1658391900000|2022-07-21 08:25:00|5.09|3.69|5.05|3.65|5.09|3.69|5.03|3.63|0
1658392200000|2022-07-21 08:30:00|5.04|3.64|4.99|3.59|5.06|3.66|4.98|3.58|0
1658392500000|2022-07-21 08:35:00|4.98|3.58|5.02|3.62|5.03|3.63|4.97|3.57|0
1658392800000|2022-07-21 08:40:00|5.01|3.61|4.96|3.56|5.04|3.64|4.78|3.38|0
1658393100000|2022-07-21 08:45:00|4.95|3.55|4.95|3.55|4.97|3.57|4.92|3.52|0
1658393400000|2022-07-21 08:50:00|4.94|3.54|4.94|3.54|4.96|3.56|4.92|3.52|0
1658393700000|2022-07-21 08:55:00|4.95|3.55|4.87|3.47|4.95|3.55|4.87|3.47|0
1658394000000|2022-07-21 09:00:00|4.88|3.48|4.9|3.5|4.92|3.52|4.87|3.47|0
1658394300000|2022-07-21 09:05:00|4.91|3.51|4.89|3.49|4.92|3.52|4.89|3.49|0
1658394600000|2022-07-21 09:10:00|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1658394900000|2022-07-21 09:15:00|4.87|3.47|4.86|3.46|4.89|3.49|4.85|3.45|0
1658395200000|2022-07-21 09:20:00|4.85|3.45|4.84|3.44|4.86|3.46|4.83|3.43|0
1658395500000|2022-07-21 09:25:00|4.85|3.45|4.87|3.47|4.87|3.47|4.83|3.43|0
1658395800000|2022-07-21 09:30:00|4.88|3.48|4.87|3.47|4.89|3.49|4.86|3.46|0
1658396100000|2022-07-21 09:35:00|4.86|3.46|4.86|3.46|4.9|3.5|4.86|3.46|0
1658396400000|2022-07-21 09:40:00|4.87|3.47|4.84|3.44|4.87|3.47|4.82|3.42|0
1658396700000|2022-07-21 09:45:00|4.83|3.43|4.83|3.43|4.86|3.46|4.82|3.42|0
1658397000000|2022-07-21 09:50:00|4.82|3.42|4.79|3.39|4.84|3.44|4.79|3.39|0
1658397300000|2022-07-21 09:55:00|4.8|3.4|4.78|3.38|4.91|3.51|4.78|3.38|0
1658397600000|2022-07-21 10:00:00|4.77|3.37|4.76|3.36|4.81|3.41|4.74|3.34|0
1658397900000|2022-07-21 10:05:00|4.77|3.37|4.73|3.33|4.8|3.4|4.73|3.33|0
1658398200000|2022-07-21 10:10:00|4.74|3.34|4.74|3.34|4.76|3.36|4.73|3.33|0
1658398500000|2022-07-21 10:15:00|4.73|3.33|4.72|3.32|4.76|3.36|4.71|3.31|0
1658398800000|2022-07-21 10:20:00|4.71|3.31|4.72|3.32|4.72|3.32|4.69|3.29|0
1658399100000|2022-07-21 10:25:00|4.73|3.33|4.72|3.32|4.73|3.33|4.69|3.29|0
1658399400000|2022-07-21 10:30:00|4.71|3.31|4.7|3.3|4.73|3.33|4.7|3.3|0
1658399700000|2022-07-21 10:35:00|4.71|3.31|4.72|3.32|4.73|3.33|4.7|3.3|0
1658400000000|2022-07-21 10:40:00|4.73|3.33|4.79|3.39|4.8|3.4|4.73|3.33|0
1658400300000|2022-07-21 10:45:00|4.8|3.4|4.82|3.42|4.82|3.42|4.78|3.38|0
1658400600000|2022-07-21 10:50:00|4.81|3.41|4.83|3.43|4.83|3.43|4.8|3.4|0
1658400900000|2022-07-21 10:55:00|4.84|3.44|4.8|3.4|4.84|3.44|4.78|3.38|0
1658401200000|2022-07-21 11:00:00|4.79|3.39|4.8|3.4|4.81|3.41|4.79|3.39|0
1658401500000|2022-07-21 11:05:00|4.81|3.41|4.76|3.36|4.82|3.42|4.76|3.36|0
1658401800000|2022-07-21 11:10:00|4.77|3.37|4.77|3.37|4.8|3.4|4.77|3.37|0
1658402100000|2022-07-21 11:15:00|4.78|3.38|4.78|3.38|4.78|3.38|4.75|3.35|0
1658402400000|2022-07-21 11:20:00|4.77|3.37|4.83|3.43|4.83|3.43|4.76|3.36|0
1658402700000|2022-07-21 11:25:00|4.84|3.44|4.81|3.41|4.84|3.44|4.8|3.4|0
1658403000000|2022-07-21 11:30:00|4.8|3.4|4.79|3.39|4.82|3.42|4.78|3.38|0
1658403300000|2022-07-21 11:35:00|4.78|3.38|4.86|3.46|4.86|3.46|4.78|3.38|0
1658403600000|2022-07-21 11:40:00|4.85|3.45|4.88|3.48|4.89|3.49|4.82|3.42|0
1658403900000|2022-07-21 11:45:00|4.89|3.49|4.81|3.41|4.89|3.49|4.81|3.41|0
1658404200000|2022-07-21 11:50:00|4.82|3.42|4.79|3.39|4.83|3.43|4.79|3.39|0
1658404500000|2022-07-21 11:55:00|4.8|3.4|4.81|3.41|4.82|3.42|4.79|3.39|0
1658404800000|2022-07-21 12:00:00|4.82|3.42|4.77|3.37|4.82|3.42|4.76|3.36|0
1658405100000|2022-07-21 12:05:00|4.76|3.36|4.75|3.35|4.78|3.38|4.72|3.32|0
1658405400000|2022-07-21 12:10:00|4.76|3.36|4.79|3.39|4.79|3.39|4.74|3.34|0
1658405700000|2022-07-21 12:15:00|4.78|3.38|4.68|3.28|4.91|3.51|4.68|3.28|0
1658406000000|2022-07-21 12:20:00|4.69|3.29|4.66|3.26|4.69|3.29|4.59|3.19|0
1658406300000|2022-07-21 12:25:00|4.67|3.27|4.71|3.31|4.73|3.33|4.67|3.27|0
1658406600000|2022-07-21 12:30:00|4.7|3.3|4.62|3.22|4.74|3.34|4.61|3.21|0
1658406900000|2022-07-21 12:35:00|4.61|3.21|4.55|3.15|4.65|3.25|4.55|3.15|0
1658407200000|2022-07-21 12:40:00|4.56|3.16|4.46|3.06|4.57|3.17|4.45|3.05|0
1658407500000|2022-07-21 12:45:00|4.47|3.07|4.5|3.1|4.5|3.1|4.46|3.06|0
1658407800000|2022-07-21 12:50:00|4.51|3.11|4.58|3.18|4.58|3.18|4.48|3.08|0
1658408100000|2022-07-21 12:55:00|4.57|3.17|4.54|3.14|4.71|3.31|4.5|3.1|0
1658408400000|2022-07-21 13:00:00|4.53|3.13|4.6|3.2|4.61|3.21|4.53|3.13|0
1658408700000|2022-07-21 13:05:00|4.61|3.21|4.66|3.26|4.68|3.28|4.61|3.21|0
1658409000000|2022-07-21 13:10:00|4.67|3.27|4.69|3.29|4.69|3.29|4.63|3.23|0
1658409300000|2022-07-21 13:15:00|4.68|3.28|4.75|3.35|4.76|3.36|4.64|3.24|0
1658409600000|2022-07-21 13:20:00|4.74|3.34|4.78|3.38|4.8|3.4|4.72|3.32|0
1658409900000|2022-07-21 13:25:00|4.79|3.39|4.78|3.38|4.82|3.42|4.77|3.37|0
1658410200000|2022-07-21 13:30:00|4.75|3.35|4.91|3.51|4.91|3.51|4.54|3.14|0
1658410500000|2022-07-21 13:35:00|4.93|3.53|4.8|3.4|5.02|3.62|4.79|3.39|0
1658410800000|2022-07-21 13:40:00|4.81|3.41|4.87|3.47|4.88|3.48|4.74|3.34|0
1658411100000|2022-07-21 13:45:00|4.91|3.51|4.77|3.37|4.94|3.54|4.74|3.34|0
1658411400000|2022-07-21 13:50:00|4.79|3.39|4.58|3.18|4.84|3.44|4.58|3.18|0
1658411700000|2022-07-21 13:55:00|4.57|3.17|4.75|3.35|4.78|3.38|4.56|3.16|0
1658412000000|2022-07-21 14:00:00|4.71|3.31|4.93|3.53|4.93|3.53|4.59|3.19|0
1658412300000|2022-07-21 14:05:00|4.92|3.52|4.91|3.51|4.97|3.57|4.83|3.43|0
1658412600000|2022-07-21 14:10:00|4.89|3.49|5.09|3.69|5.13|3.73|4.88|3.48|0
1658412900000|2022-07-21 14:15:00|5.1|3.7|4.71|3.31|5.1|3.7|4.68|3.28|0
1658413200000|2022-07-21 14:20:00|4.7|3.3|4.88|3.48|4.9|3.5|4.68|3.28|0
1658413500000|2022-07-21 14:25:00|4.87|3.47|4.98|3.58|5.04|3.64|4.87|3.47|0
1658413800000|2022-07-21 14:30:00|4.97|3.57|4.99|3.59|5.01|3.61|4.92|3.52|0
1658414100000|2022-07-21 14:35:00|4.98|3.58|4.57|3.17|4.98|3.58|4.57|3.17|0
1658414400000|2022-07-21 14:40:00|4.56|3.16|4.52|3.12|4.61|3.21|4.51|3.11|0
1658414700000|2022-07-21 14:45:00|4.51|3.11|4.56|3.16|4.58|3.18|4.51|3.11|0
1658415000000|2022-07-21 14:50:00|4.55|3.15|4.59|3.19|4.66|3.26|4.53|3.13|0
1658415300000|2022-07-21 14:55:00|4.58|3.18|4.49|3.09|4.61|3.21|4.48|3.08|0
1658415600000|2022-07-21 15:00:00|4.5|3.1|4.41|3.01|4.53|3.13|4.41|3.01|0
1658415900000|2022-07-21 15:05:00|4.42|3.02|4.46|3.06|4.49|3.09|4.42|3.02|0
1658416200000|2022-07-21 15:10:00|4.45|3.05|4.48|3.08|4.66|3.26|4.41|3.01|0
1658416500000|2022-07-21 15:15:00|4.47|3.07|4.46|3.06|4.52|3.12|4.44|3.04|0
1658416800000|2022-07-21 15:20:00|4.47|3.07|4.52|3.12|4.55|3.15|4.44|3.04|0
1658417100000|2022-07-21 15:25:00|4.51|3.11|4.42|3.02|4.53|3.13|4.42|3.02|0
1658417400000|2022-07-21 15:30:00|4.39|2.99|4.27|2.87|4.46|3.06|4.27|2.87|0
1658417700000|2022-07-21 15:35:00|4.28|2.88|4.33|2.93|4.33|2.93|4.26|2.86|0
1658418000000|2022-07-21 15:40:00|4.32|2.92|4.32|2.92|4.33|2.93|4.29|2.89|0
1658418300000|2022-07-21 15:45:00|4.31|2.91|4.37|2.97|4.37|2.97|4.29|2.89|0
1658418600000|2022-07-21 15:50:00|4.36|2.96|4.34|2.94|4.38|2.98|4.31|2.91|0
1658418900000|2022-07-21 15:55:00|4.33|2.93|4.32|2.92|4.34|2.94|4.29|2.89|0
1658419200000|2022-07-21 16:00:00|4.33|2.93|4.22|2.82|4.33|2.93|4.21|2.81|0
1658419500000|2022-07-21 16:05:00|4.21|2.81|4.12|2.72|4.23|2.83|4.12|2.72|0
1658419800000|2022-07-21 16:10:00|4.13|2.73|4.24|2.84|4.46|3.06|4.12|2.72|0
1658420100000|2022-07-21 16:15:00|4.23|2.83|4.22|2.82|4.27|2.87|4.2|2.8|0
1658420400000|2022-07-21 16:20:00|4.21|2.81|4.18|2.78|4.24|2.84|4.18|2.78|0
1658420700000|2022-07-21 16:25:00|4.19|2.79|4.12|2.72|4.2|2.8|4.11|2.71|0
1658421000000|2022-07-21 16:30:00|4.11|2.71|4.19|2.79|4.23|2.83|4.05|2.65|0
1658421300000|2022-07-21 16:35:00|4.18|2.78|4.16|2.76|4.21|2.81|4.16|2.76|0
1658421600000|2022-07-21 16:40:00|4.17|2.77|4.21|2.81|4.21|2.81|4.16|2.76|0
1658421900000|2022-07-21 16:45:00|4.2|2.8|4.23|2.83|4.24|2.84|4.2|2.8|0
1658422200000|2022-07-21 16:50:00|4.22|2.82|4.2|2.8|4.22|2.82|4.18|2.78|0
1658422500000|2022-07-21 16:55:00|4.19|2.79|4.19|2.79|4.21|2.81|4.17|2.77|0
1658422800000|2022-07-21 17:00:00|4.18|2.78|4.27|2.87|4.27|2.87|4.17|2.77|0
1658423100000|2022-07-21 17:05:00|4.26|2.86|4.27|2.87|4.29|2.89|4.23|2.83|0
1658423400000|2022-07-21 17:10:00|4.28|2.88|4.34|2.94|4.34|2.94|4.26|2.86|0
1658423700000|2022-07-21 17:15:00|4.35|2.95|4.21|2.81|4.35|2.95|4.16|2.76|0
1658424000000|2022-07-21 17:20:00|4.22|2.82|4.29|2.89|4.29|2.89|4.19|2.79|0
1658424300000|2022-07-21 17:25:00|4.28|2.88|4.26|2.86|4.33|2.93|4.15|2.75|0
1658424600000|2022-07-21 17:30:00|4.27|2.87|4.36|2.96|4.39|2.99|4.26|2.86|0
1658424900000|2022-07-21 17:35:00|4.37|2.97|4.28|2.88|4.39|2.99|4.27|2.87|0
1658425200000|2022-07-21 17:40:00|4.27|2.87|4.24|2.84|4.28|2.88|4.23|2.83|0
1658425500000|2022-07-21 17:45:00|4.23|2.83|4.28|2.88|4.3|2.9|4.23|2.83|0
1658425800000|2022-07-21 17:50:00|4.29|2.89|4.36|2.96|4.36|2.96|4.28|2.88|0
1658426100000|2022-07-21 17:55:00|4.37|2.97|4.28|2.88|4.37|2.97|4.27|2.87|0
1658426400000|2022-07-21 18:00:00|4.27|2.87|4.27|2.87|4.3|2.9|4.25|2.85|0
1658426700000|2022-07-21 18:05:00|4.26|2.86|4.22|2.82|4.28|2.88|4.2|2.8|0
1658427000000|2022-07-21 18:10:00|4.21|2.81|4.18|2.78|4.23|2.83|4.18|2.78|0
1658427300000|2022-07-21 18:15:00|4.17|2.77|4.17|2.77|4.2|2.8|4.15|2.75|0
1658427600000|2022-07-21 18:20:00|4.18|2.78|4.17|2.77|4.18|2.78|4.15|2.75|0
1658427900000|2022-07-21 18:25:00|4.18|2.78|4.17|2.77|4.21|2.81|4.16|2.76|0
1658428200000|2022-07-21 18:30:00|4.18|2.78|4.23|2.83|4.23|2.83|4.18|2.78|0
1658428500000|2022-07-21 18:35:00|4.24|2.84|4.19|2.79|4.26|2.86|4.19|2.79|0
1658428800000|2022-07-21 18:40:00|4.18|2.78|4.26|2.86|4.27|2.87|4.18|2.78|0
1658429100000|2022-07-21 18:45:00|4.25|2.85|4.23|2.83|4.29|2.89|4.23|2.83|0
1658429400000|2022-07-21 18:50:00|4.24|2.84|4.22|2.82|4.26|2.86|4.21|2.81|0
1658429700000|2022-07-21 18:55:00|4.21|2.81|4.2|2.8|4.23|2.83|4.17|2.77|0
1658430000000|2022-07-21 19:00:00|4.21|2.81|4.13|2.73|4.21|2.81|4.13|2.73|0
1658430300000|2022-07-21 19:05:00|4.14|2.74|4.07|2.67|4.15|2.75|4.07|2.67|0
1658430600000|2022-07-21 19:10:00|4.08|2.68|4.13|2.73|4.15|2.75|4.07|2.67|0
1658430900000|2022-07-21 19:15:00|4.14|2.74|4.14|2.74|4.18|2.78|4.12|2.72|0
1658431200000|2022-07-21 19:20:00|4.15|2.75|4.15|2.75|4.17|2.77|4.13|2.73|0
1658431500000|2022-07-21 19:25:00|4.14|2.74|4.12|2.72|4.15|2.75|4.1|2.7|0
1658431800000|2022-07-21 19:30:00|4.11|2.71|4.1|2.7|4.14|2.74|4.08|2.68|0
1658432100000|2022-07-21 19:35:00|4.09|2.69|4.13|2.73|4.13|2.73|4.06|2.66|0
1658432400000|2022-07-21 19:40:00|4.12|2.72|4.08|2.68|4.13|2.73|4.08|2.68|0
1658432700000|2022-07-21 19:45:00|4.09|2.69|4.08|2.68|4.1|2.7|4.07|2.67|0
1658433000000|2022-07-21 19:50:00|4.04|2.64|4.02|2.62|4.05|2.65|4.01|2.61|0
1658433300000|2022-07-21 19:55:00|4.03|2.63|3.99|2.59|4.22|2.82|3.97|2.57|0
1658433600000|2022-07-21 20:00:00|4|2.6|3.99|2.59|4|2.6|3.95|2.55|0
1658433900000|2022-07-21 20:05:00|4|2.6|4.02|2.62|4.03|2.63|4|2.6|0
1658434200000|2022-07-21 20:10:00|4.03|2.63|4.14|2.74|4.14|2.74|4.03|2.63|0
1658434500000|2022-07-21 20:15:00|4.24|2.64|4.27|2.67|4.28|2.68|4.22|2.62|0
1658434800000|2022-07-21 20:20:00|4.26|2.66|4.25|2.65|4.29|2.69|4.24|2.64|0
1658435100000|2022-07-21 20:25:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1658435400000|2022-07-21 20:30:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1658435700000|2022-07-21 20:35:00|4.22|2.62|4.23|2.63|4.23|2.63|4.21|2.61|0
1658436000000|2022-07-21 20:40:00|4.24|2.64|4.25|2.65|4.25|2.65|4.22|2.62|0
1658436300000|2022-07-21 20:45:00|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1658436600000|2022-07-21 20:50:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1658436900000|2022-07-21 20:55:00|4.24|2.64|4.21|2.61|4.24|2.64|4.21|2.61|0
1658437200000|2022-07-21 21:00:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1658437500000|2022-07-21 21:05:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1658437800000|2022-07-21 21:10:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1658438400000|2022-07-21 21:20:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1658438700000|2022-07-21 21:25:00|4.23|2.63|4.23|2.63|4.23|2.63|4.22|2.62|0
1658439000000|2022-07-21 21:30:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1658439600000|2022-07-21 21:40:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1658439900000|2022-07-21 21:45:00|4.23|2.63|4.23|2.63|4.23|2.63|4.22|2.62|0
1658440200000|2022-07-21 21:50:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1658440800000|2022-07-21 22:00:00|4.24|2.64|4.28|2.68|4.29|2.69|4.23|2.63|0
1658441100000|2022-07-21 22:05:00|4.29|2.69|4.3|2.7|4.32|2.72|4.29|2.69|0
1658441400000|2022-07-21 22:10:00|4.29|2.69|4.3|2.7|4.32|2.72|4.29|2.69|0
1658441700000|2022-07-21 22:15:00|4.29|2.69|4.26|2.66|4.31|2.71|4.26|2.66|0
1658442000000|2022-07-21 22:20:00|4.27|2.67|4.27|2.67|4.27|2.67|4.23|2.63|0
1658442300000|2022-07-21 22:25:00|4.26|2.66|4.25|2.65|4.27|2.67|4.24|2.64|0
1658442600000|2022-07-21 22:30:00|4.24|2.64|4.24|2.64|4.26|2.66|4.22|2.62|0
1658442900000|2022-07-21 22:35:00|4.25|2.65|4.27|2.67|4.27|2.67|4.25|2.65|0
1658443200000|2022-07-21 22:40:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1658443500000|2022-07-21 22:45:00|4.27|2.67|4.26|2.66|4.28|2.68|4.25|2.65|0
1658443800000|2022-07-21 22:50:00|4.25|2.65|4.27|2.67|4.28|2.68|4.25|2.65|0
1658444100000|2022-07-21 22:55:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1658444400000|2022-07-21 23:00:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1658444700000|2022-07-21 23:05:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1658445000000|2022-07-21 23:10:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1658445300000|2022-07-21 23:15:00|4.26|2.66|4.28|2.68|4.29|2.69|4.26|2.66|0
1658445600000|2022-07-21 23:20:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1658445900000|2022-07-21 23:25:00|4.27|2.67|4.25|2.65|4.27|2.67|4.25|2.65|0
1658446200000|2022-07-21 23:30:00|4.26|2.66|4.25|2.65|4.27|2.67|4.24|2.64|0
1658446500000|2022-07-21 23:35:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1658446800000|2022-07-21 23:40:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1658447100000|2022-07-21 23:45:00|4.27|2.67|4.26|2.66|4.27|2.67|4.25|2.65|0
1658447400000|2022-07-21 23:50:00|4.27|2.67|4.29|2.69|4.29|2.69|4.26|2.66|0
1658447700000|2022-07-21 23:55:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1658448000000|2022-07-22 00:00:00|4.3|2.7|4.3|2.7|4.33|2.73|4.3|2.7|0
1658448300000|2022-07-22 00:05:00|4.31|2.71|4.32|2.72|4.32|2.72|4.3|2.7|0
1658448600000|2022-07-22 00:10:00|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1658448900000|2022-07-22 00:15:00|4.32|2.72|4.28|2.68|4.32|2.72|4.27|2.67|0
1658449200000|2022-07-22 00:20:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1658449500000|2022-07-22 00:25:00|4.26|2.66|4.29|2.69|4.29|2.69|4.26|2.66|0
1658449800000|2022-07-22 00:30:00|4.28|2.68|4.28|2.68|4.29|2.69|4.26|2.66|0
1658450100000|2022-07-22 00:35:00|4.27|2.67|4.25|2.65|4.3|2.7|4.25|2.65|0
1658450400000|2022-07-22 00:40:00|4.26|2.66|4.28|2.68|4.28|2.68|4.26|2.66|0
1658450700000|2022-07-22 00:45:00|4.27|2.67|4.26|2.66|4.28|2.68|4.26|2.66|0
1658451000000|2022-07-22 00:50:00|4.27|2.67|4.25|2.65|4.27|2.67|4.25|2.65|0
1658451300000|2022-07-22 00:55:00|4.26|2.66|4.24|2.64|4.26|2.66|4.23|2.63|0
1658451600000|2022-07-22 01:00:00|4.25|2.65|4.28|2.68|4.29|2.69|4.24|2.64|0
1658451900000|2022-07-22 01:05:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1658452200000|2022-07-22 01:10:00|4.29|2.69|4.28|2.68|4.3|2.7|4.28|2.68|0
1658452500000|2022-07-22 01:15:00|4.29|2.69|4.3|2.7|4.31|2.71|4.29|2.69|0
1658452800000|2022-07-22 01:20:00|4.29|2.69|4.29|2.69|4.3|2.7|4.28|2.68|0
1658453100000|2022-07-22 01:25:00|4.28|2.68|4.27|2.67|4.28|2.68|4.25|2.65|0
1658453400000|2022-07-22 01:30:00|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1658453700000|2022-07-22 01:35:00|4.23|2.63|4.22|2.62|4.25|2.65|4.2|2.6|0
1658454000000|2022-07-22 01:40:00|4.21|2.61|4.2|2.6|4.22|2.62|4.18|2.58|0
1658454300000|2022-07-22 01:45:00|4.21|2.61|4.23|2.63|4.23|2.63|4.21|2.61|0
1658454600000|2022-07-22 01:50:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1658454900000|2022-07-22 01:55:00|4.22|2.62|4.21|2.61|4.23|2.63|4.21|2.61|0
1658455200000|2022-07-22 02:00:00|4.22|2.62|4.21|2.61|4.23|2.63|4.2|2.6|0
1658455500000|2022-07-22 02:05:00|4.2|2.6|4.23|2.63|4.23|2.63|4.2|2.6|0
1658455800000|2022-07-22 02:10:00|4.24|2.64|4.25|2.65|4.25|2.65|4.23|2.63|0
1658456100000|2022-07-22 02:15:00|4.26|2.66|4.24|2.64|4.26|2.66|4.24|2.64|0
1658456400000|2022-07-22 02:20:00|4.25|2.65|4.26|2.66|4.26|2.66|4.24|2.64|0
1658456700000|2022-07-22 02:25:00|4.25|2.65|4.27|2.67|4.27|2.67|4.25|2.65|0
1658457000000|2022-07-22 02:30:00|4.26|2.66|4.27|2.67|4.27|2.67|4.25|2.65|0
1658457300000|2022-07-22 02:35:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1658457600000|2022-07-22 02:40:00|4.28|2.68|4.26|2.66|4.28|2.68|4.26|2.66|0
1658457900000|2022-07-22 02:45:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1658458200000|2022-07-22 02:50:00|4.28|2.68|4.26|2.66|4.28|2.68|4.25|2.65|0
1658458500000|2022-07-22 02:55:00|4.27|2.67|4.27|2.67|4.27|2.67|4.26|2.66|0
1658458800000|2022-07-22 03:00:00|4.26|2.66|4.26|2.66|4.27|2.67|4.24|2.64|0
1658459100000|2022-07-22 03:05:00|4.25|2.65|4.26|2.66|4.27|2.67|4.25|2.65|0
1658459400000|2022-07-22 03:10:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1658459700000|2022-07-22 03:15:00|4.24|2.64|4.26|2.66|4.26|2.66|4.23|2.63|0
1658460000000|2022-07-22 03:20:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1658460300000|2022-07-22 03:25:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1658460600000|2022-07-22 03:30:00|4.24|2.64|4.24|2.64|4.25|2.65|4.23|2.63|0
1658460900000|2022-07-22 03:35:00|4.23|2.63|4.24|2.64|4.25|2.65|4.23|2.63|0
1658461200000|2022-07-22 03:40:00|4.23|2.63|4.23|2.63|4.24|2.64|4.23|2.63|0
1658461500000|2022-07-22 03:45:00|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1658461800000|2022-07-22 03:50:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1658462100000|2022-07-22 03:55:00|4.23|2.63|4.22|2.62|4.24|2.64|4.22|2.62|0
1658462400000|2022-07-22 04:00:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1658462700000|2022-07-22 04:05:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1658463000000|2022-07-22 04:10:00|4.2|2.6|4.22|2.62|4.22|2.62|4.2|2.6|0
1658463300000|2022-07-22 04:15:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1658463600000|2022-07-22 04:20:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1658463900000|2022-07-22 04:25:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1658464200000|2022-07-22 04:30:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1658464500000|2022-07-22 04:35:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1658464800000|2022-07-22 04:40:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1658465100000|2022-07-22 04:45:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1658465400000|2022-07-22 04:50:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1658465700000|2022-07-22 04:55:00|4.24|2.64|4.25|2.65|4.25|2.65|4.23|2.63|0
1658466000000|2022-07-22 05:00:00|4.24|2.64|4.22|2.62|4.26|2.66|4.22|2.62|0
1658466300000|2022-07-22 05:05:00|4.21|2.61|4.24|2.64|4.25|2.65|4.21|2.61|0
1658466600000|2022-07-22 05:10:00|4.23|2.63|4.26|2.66|4.29|2.69|4.23|2.63|0
1658466900000|2022-07-22 05:15:00|4.27|2.67|4.25|2.65|4.28|2.68|4.25|2.65|0
1658467200000|2022-07-22 05:20:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1658467500000|2022-07-22 05:25:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1658467800000|2022-07-22 05:30:00|4.24|2.64|4.27|2.67|4.28|2.68|4.24|2.64|0
1658468100000|2022-07-22 05:35:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1658468400000|2022-07-22 05:40:00|4.28|2.68|4.28|2.68|4.28|2.68|4.26|2.66|0
1658468700000|2022-07-22 05:45:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1658469000000|2022-07-22 05:50:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1658469300000|2022-07-22 05:55:00|4.28|2.68|4.27|2.67|4.28|2.68|4.26|2.66|0
1658469600000|2022-07-22 06:00:00|4.26|2.66|4.27|2.67|4.27|2.67|4.23|2.63|0
1658469900000|2022-07-22 06:05:00|4.26|2.66|4.26|2.66|4.27|2.67|4.24|2.64|0
1658470200000|2022-07-22 06:10:00|4.25|2.65|4.24|2.64|4.27|2.67|4.23|2.63|0
1658470500000|2022-07-22 06:15:00|4.25|2.65|4.24|2.64|4.25|2.65|4.22|2.62|0
1658470800000|2022-07-22 06:20:00|4.23|2.63|4.28|2.68|4.3|2.7|4.23|2.63|0
1658471100000|2022-07-22 06:25:00|4.29|2.69|4.26|2.66|4.3|2.7|4.26|2.66|0
1658471400000|2022-07-22 06:30:00|4.27|2.67|4.26|2.66|4.27|2.67|4.24|2.64|0
1658471700000|2022-07-22 06:35:00|4.27|2.67|4.26|2.66|4.27|2.67|4.25|2.65|0
1658472000000|2022-07-22 06:40:00|4.27|2.67|4.24|2.64|4.27|2.67|4.23|2.63|0
1658472300000|2022-07-22 06:45:00|4.23|2.63|4.2|2.6|4.24|2.64|4.19|2.59|0
1658472600000|2022-07-22 06:50:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1658472900000|2022-07-22 06:55:00|4.22|2.62|4.22|2.62|4.24|2.64|4.22|2.62|0
1658473200000|2022-07-22 07:00:00|4.21|2.61|4.13|2.53|4.28|2.68|4.08|2.48|0
1658473500000|2022-07-22 07:05:00|4.03|2.63|4.01|2.61|4.07|2.67|4.01|2.61|0
1658473800000|2022-07-22 07:10:00|4.02|2.62|3.98|2.58|4.03|2.63|3.98|2.58|0
1658474100000|2022-07-22 07:15:00|3.97|2.57|4.04|2.64|4.04|2.64|3.97|2.57|0
1658474400000|2022-07-22 07:20:00|4.03|2.63|3.99|2.59|4.03|2.63|3.99|2.59|0
1658474700000|2022-07-22 07:25:00|4|2.6|4.04|2.64|4.04|2.64|3.98|2.58|0
1658475000000|2022-07-22 07:30:00|4.03|2.63|4.07|2.67|4.09|2.69|4.02|2.62|0
1658475300000|2022-07-22 07:35:00|4.06|2.66|4.13|2.73|4.14|2.74|4.05|2.65|0
1658475600000|2022-07-22 07:40:00|4.12|2.72|4.13|2.73|4.15|2.75|4.1|2.7|0
1658475900000|2022-07-22 07:45:00|4.12|2.72|4.11|2.71|4.13|2.73|4.1|2.7|0
1658476200000|2022-07-22 07:50:00|4.1|2.7|4.1|2.7|4.14|2.74|4.1|2.7|0
1658476500000|2022-07-22 07:55:00|4.09|2.69|4.08|2.68|4.09|2.69|4.05|2.65|0
1658476800000|2022-07-22 08:00:00|4.06|2.66|4.1|2.7|4.12|2.72|4.06|2.66|0
1658477100000|2022-07-22 08:05:00|4.11|2.71|4.12|2.72|4.13|2.73|4.1|2.7|0
1658477400000|2022-07-22 08:10:00|4.11|2.71|4.05|2.65|4.12|2.72|4.05|2.65|0
1658477700000|2022-07-22 08:15:00|4.06|2.66|4.07|2.67|4.07|2.67|4.03|2.63|0
1658478000000|2022-07-22 08:20:00|4.08|2.68|4.08|2.68|4.1|2.7|4.07|2.67|0
1658478300000|2022-07-22 08:25:00|4.07|2.67|4.04|2.64|4.07|2.67|4.04|2.64|0
1658478600000|2022-07-22 08:30:00|4.03|2.63|4.05|2.65|4.07|2.67|4.02|2.62|0
1658478900000|2022-07-22 08:35:00|4.04|2.64|4.02|2.62|4.05|2.65|4.01|2.61|0
1658479200000|2022-07-22 08:40:00|4.01|2.61|4.02|2.62|4.02|2.62|3.98|2.58|0
1658479500000|2022-07-22 08:45:00|4.01|2.61|4.03|2.63|4.03|2.63|4|2.6|0
1658479800000|2022-07-22 08:50:00|4.02|2.62|4.02|2.62|4.03|2.63|4.01|2.61|0
1658480100000|2022-07-22 08:55:00|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1658480400000|2022-07-22 09:00:00|4.03|2.63|4.01|2.61|4.03|2.63|3.99|2.59|0
1658480700000|2022-07-22 09:05:00|4|2.6|4|2.6|4.01|2.61|3.97|2.57|0
1658481000000|2022-07-22 09:10:00|3.99|2.59|3.98|2.58|3.99|2.59|3.96|2.56|0
1658481300000|2022-07-22 09:15:00|3.99|2.59|3.95|2.55|3.99|2.59|3.94|2.54|0
1658481600000|2022-07-22 09:20:00|3.94|2.54|3.55|2.15|4.05|2.65|3.55|2.15|0
1658481900000|2022-07-22 09:25:00|3.56|2.16|3.56|2.16|3.57|2.17|3.53|2.13|0
1658482200000|2022-07-22 09:30:00|3.57|2.17|3.58|2.18|3.58|2.18|3.56|2.16|0
1658482500000|2022-07-22 09:35:00|3.57|2.17|3.58|2.18|3.59|2.19|3.56|2.16|0
1658482800000|2022-07-22 09:40:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1658483100000|2022-07-22 09:45:00|3.58|2.18|3.55|2.15|3.58|2.18|3.55|2.15|0
1658483400000|2022-07-22 09:50:00|3.54|2.14|3.55|2.15|3.55|2.15|3.53|2.13|0
1658483700000|2022-07-22 09:55:00|3.54|2.14|3.58|2.18|3.58|2.18|3.54|2.14|0
1658484000000|2022-07-22 10:00:00|3.57|2.17|3.53|2.13|3.58|2.18|3.52|2.12|0
1658484300000|2022-07-22 10:05:00|3.52|2.12|3.54|2.14|3.56|2.16|3.51|2.11|0
1658484600000|2022-07-22 10:10:00|3.55|2.15|3.56|2.16|3.57|2.17|3.54|2.14|0
1658484900000|2022-07-22 10:15:00|3.57|2.17|3.55|2.15|3.58|2.18|3.55|2.15|0
1658485200000|2022-07-22 10:20:00|3.56|2.16|3.56|2.16|3.57|2.17|3.55|2.15|0
1658485500000|2022-07-22 10:25:00|3.57|2.17|3.55|2.15|3.57|2.17|3.55|2.15|0
1658485800000|2022-07-22 10:30:00|3.56|2.16|3.52|2.12|3.56|2.16|3.52|2.12|0
1658486100000|2022-07-22 10:35:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1658486400000|2022-07-22 10:40:00|3.51|2.11|3.5|2.1|3.53|2.13|3.49|2.09|0
1658486700000|2022-07-22 10:45:00|3.49|2.09|3.5|2.1|3.5|2.1|3.48|2.08|0
1658487000000|2022-07-22 10:50:00|3.49|2.09|3.51|2.11|3.52|2.12|3.48|2.08|0
1658487300000|2022-07-22 10:55:00|3.5|2.1|3.53|2.13|3.53|2.13|3.5|2.1|0
1658487600000|2022-07-22 11:00:00|3.52|2.12|3.54|2.14|3.56|2.16|3.52|2.12|0
1658487900000|2022-07-22 11:05:00|3.55|2.15|3.55|2.15|3.57|2.17|3.54|2.14|0
1658488200000|2022-07-22 11:10:00|3.54|2.14|3.52|2.12|3.56|2.16|3.52|2.12|0
1658488500000|2022-07-22 11:15:00|3.53|2.13|3.53|2.13|3.54|2.14|3.51|2.11|0
1658488800000|2022-07-22 11:20:00|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1658489100000|2022-07-22 11:25:00|3.51|2.11|3.5|2.1|3.52|2.12|3.5|2.1|0
1658489400000|2022-07-22 11:30:00|3.49|2.09|3.51|2.11|3.53|2.13|3.49|2.09|0
1658489700000|2022-07-22 11:35:00|3.52|2.12|3.5|2.1|3.53|2.13|3.49|2.09|0
1658490000000|2022-07-22 11:40:00|3.49|2.09|3.48|2.08|3.49|2.09|3.46|2.06|0
1658490300000|2022-07-22 11:45:00|3.49|2.09|3.47|2.07|3.49|2.09|3.45|2.05|0
1658490600000|2022-07-22 11:50:00|3.48|2.08|3.45|2.05|3.48|2.08|3.45|2.05|0
1658490900000|2022-07-22 11:55:00|3.44|2.04|3.44|2.04|3.46|2.06|3.43|2.03|0
1658491200000|2022-07-22 12:00:00|3.45|2.05|3.47|2.07|3.48|2.08|3.44|2.04|0
1658491500000|2022-07-22 12:05:00|3.46|2.06|3.37|1.97|3.56|2.16|3.36|1.96|0
1658491800000|2022-07-22 12:10:00|3.38|1.98|3.36|1.96|3.38|1.98|3.36|1.96|0
1658492100000|2022-07-22 12:15:00|3.35|1.95|3.33|1.93|3.36|1.96|3.33|1.93|0
1658492400000|2022-07-22 12:20:00|3.34|1.94|3.33|1.93|3.35|1.95|3.33|1.93|0
1658492700000|2022-07-22 12:25:00|3.34|1.94|3.36|1.96|3.36|1.96|3.33|1.93|0
1658493000000|2022-07-22 12:30:00|3.35|1.95|3.35|1.95|3.36|1.96|3.33|1.93|0
1658493300000|2022-07-22 12:35:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1658493600000|2022-07-22 12:40:00|3.37|1.97|3.35|1.95|3.38|1.98|3.35|1.95|0
1658493900000|2022-07-22 12:45:00|3.36|1.96|3.34|1.94|3.36|1.96|3.33|1.93|0
1658494200000|2022-07-22 12:50:00|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1658494500000|2022-07-22 12:55:00|3.35|1.95|3.35|1.95|3.36|1.96|3.35|1.95|0
1658494800000|2022-07-22 13:00:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1658495100000|2022-07-22 13:05:00|3.33|1.93|3.33|1.93|3.34|1.94|3.31|1.91|0
1658495400000|2022-07-22 13:10:00|3.32|1.92|3.3|1.9|3.33|1.93|3.29|1.89|0
1658495700000|2022-07-22 13:15:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1658496000000|2022-07-22 13:20:00|3.3|1.9|3.28|1.88|3.3|1.9|3.27|1.87|0
1658496300000|2022-07-22 13:25:00|3.27|1.87|3.27|1.87|3.29|1.89|3.27|1.87|0
1658496600000|2022-07-22 13:30:00|3.28|1.88|3.39|1.99|3.39|1.99|3.24|1.84|0
1658496900000|2022-07-22 13:35:00|3.4|2|3.25|1.85|3.42|2.02|3.11|1.71|0
1658497200000|2022-07-22 13:40:00|3.24|1.84|3.27|1.87|3.29|1.89|3.23|1.83|0
1658497500000|2022-07-22 13:45:00|3.25|1.85|3.26|1.86|3.35|1.95|3.24|1.84|0
1658497800000|2022-07-22 13:50:00|3.27|1.87|3.33|1.93|3.35|1.95|3.19|1.79|0
1658498100000|2022-07-22 13:55:00|3.34|1.94|3.42|2.02|3.42|2.02|3.34|1.94|0
1658498400000|2022-07-22 14:00:00|3.41|2.01|3.37|1.97|3.48|2.08|3.31|1.91|0
1658498700000|2022-07-22 14:05:00|3.36|1.96|3.42|2.02|3.45|2.05|3.36|1.96|0
1658499000000|2022-07-22 14:10:00|3.43|2.03|3.31|1.91|3.43|2.03|3.3|1.9|0
1658499300000|2022-07-22 14:15:00|3.3|1.9|3.27|1.87|3.3|1.9|3.26|1.86|0
1658499600000|2022-07-22 14:20:00|3.28|1.88|3.29|1.89|3.4|2|3.24|1.84|0
1658499900000|2022-07-22 14:25:00|3.27|1.87|3.26|1.86|3.35|1.95|3.26|1.86|0
1658500200000|2022-07-22 14:30:00|3.27|1.87|3.29|1.89|3.29|1.89|3.23|1.83|0
1658500500000|2022-07-22 14:35:00|3.33|1.93|3.34|1.94|3.36|1.96|3.31|1.91|0
1658500800000|2022-07-22 14:40:00|3.35|1.95|3.33|1.93|3.37|1.97|3.28|1.88|0
1658501100000|2022-07-22 14:45:00|3.32|1.92|3.32|1.92|3.35|1.95|3.29|1.89|0
1658501400000|2022-07-22 14:50:00|3.31|1.91|3.25|1.85|3.33|1.93|3.23|1.83|0
1658501700000|2022-07-22 14:55:00|3.24|1.84|3.33|1.93|3.34|1.94|3.24|1.84|0
1658502000000|2022-07-22 15:00:00|3.24|1.84|3.31|1.91|3.31|1.91|3.19|1.79|0
1658502300000|2022-07-22 15:05:00|3.32|1.92|3.28|1.88|3.33|1.93|3.27|1.87|0
1658502600000|2022-07-22 15:10:00|3.29|1.89|3.25|1.85|3.29|1.89|3.24|1.84|0
1658502900000|2022-07-22 15:15:00|3.26|1.86|3.28|1.88|3.31|1.91|3.26|1.86|0
1658503200000|2022-07-22 15:20:00|3.29|1.89|3.4|2|3.4|2|3.28|1.88|0
1658503500000|2022-07-22 15:25:00|3.39|1.99|3.4|2|3.46|2.06|3.32|1.92|0
1658503800000|2022-07-22 15:30:00|3.41|2.01|3.51|2.11|3.52|2.12|3.38|1.98|0
1658504100000|2022-07-22 15:35:00|3.52|2.12|3.55|2.15|3.61|2.21|3.5|2.1|0
1658504400000|2022-07-22 15:40:00|3.56|2.16|3.45|2.05|3.6|2.2|3.45|2.05|0
1658504700000|2022-07-22 15:45:00|3.51|2.11|3.48|2.08|3.52|2.12|3.47|2.07|0
1658505000000|2022-07-22 15:50:00|3.49|2.09|3.44|2.04|3.5|2.1|3.43|2.03|0
1658505300000|2022-07-22 15:55:00|3.45|2.05|3.49|2.09|3.5|2.1|3.45|2.05|0
1658505600000|2022-07-22 16:00:00|3.5|2.1|3.49|2.09|3.51|2.11|3.37|1.97|0
1658505900000|2022-07-22 16:05:00|3.48|2.08|3.52|2.12|3.52|2.12|3.47|2.07|0
1658506200000|2022-07-22 16:10:00|3.53|2.13|3.57|2.17|3.59|2.19|3.53|2.13|0
1658506500000|2022-07-22 16:15:00|3.56|2.16|3.54|2.14|3.56|2.16|3.51|2.11|0
1658506800000|2022-07-22 16:20:00|3.53|2.13|3.57|2.17|3.57|2.17|3.53|2.13|0
1658507100000|2022-07-22 16:25:00|3.56|2.16|3.53|2.13|3.6|2.2|3.51|2.11|0
1658507400000|2022-07-22 16:30:00|3.54|2.14|3.45|2.05|3.54|2.14|3.44|2.04|0
1658507700000|2022-07-22 16:35:00|3.46|2.06|3.51|2.11|3.52|2.12|3.46|2.06|0
1658508000000|2022-07-22 16:40:00|3.5|2.1|3.55|2.15|3.56|2.16|3.49|2.09|0
1658508300000|2022-07-22 16:45:00|3.56|2.16|3.53|2.13|3.56|2.16|3.5|2.1|0
1658508600000|2022-07-22 16:50:00|3.54|2.14|3.53|2.13|3.54|2.14|3.5|2.1|0
1658508900000|2022-07-22 16:55:00|3.52|2.12|3.57|2.17|3.58|2.18|3.51|2.11|0
1658509200000|2022-07-22 17:00:00|3.58|2.18|3.63|2.23|3.64|2.24|3.58|2.18|0
1658509500000|2022-07-22 17:05:00|3.62|2.22|3.53|2.13|3.62|2.22|3.49|2.09|0
1658509800000|2022-07-22 17:10:00|3.54|2.14|3.6|2.2|3.6|2.2|3.52|2.12|0
1658510100000|2022-07-22 17:15:00|3.59|2.19|3.68|2.28|3.69|2.29|3.59|2.19|0
1658510400000|2022-07-22 17:20:00|3.67|2.27|3.7|2.3|3.7|2.3|3.62|2.22|0
1658510700000|2022-07-22 17:25:00|3.71|2.31|3.68|2.28|3.71|2.31|3.66|2.26|0
1658511000000|2022-07-22 17:30:00|3.69|2.29|3.75|2.35|3.75|2.35|3.69|2.29|0
1658511300000|2022-07-22 17:35:00|3.76|2.36|3.68|2.28|3.79|2.39|3.68|2.28|0
1658511600000|2022-07-22 17:40:00|3.69|2.29|3.67|2.27|3.73|2.33|3.67|2.27|0
1658511900000|2022-07-22 17:45:00|3.68|2.28|3.67|2.27|3.7|2.3|3.64|2.24|0
1658512200000|2022-07-22 17:50:00|3.68|2.28|3.69|2.29|3.72|2.32|3.67|2.27|0
1658512500000|2022-07-22 17:55:00|3.7|2.3|3.55|2.15|3.7|2.3|3.54|2.14|0
1658512800000|2022-07-22 18:00:00|3.54|2.14|3.65|2.25|3.66|2.26|3.54|2.14|0
1658513100000|2022-07-22 18:05:00|3.66|2.26|3.67|2.27|3.67|2.27|3.62|2.22|0
1658513400000|2022-07-22 18:10:00|3.66|2.26|3.74|2.34|3.8|2.4|3.66|2.26|0
1658513700000|2022-07-22 18:15:00|3.73|2.33|3.66|2.26|3.73|2.33|3.66|2.26|0
1658514000000|2022-07-22 18:20:00|3.67|2.27|3.69|2.29|3.7|2.3|3.66|2.26|0
1658514300000|2022-07-22 18:25:00|3.7|2.3|3.68|2.28|3.73|2.33|3.67|2.27|0
1658514600000|2022-07-22 18:30:00|3.69|2.29|3.66|2.26|3.74|2.34|3.63|2.23|0
1658514900000|2022-07-22 18:35:00|3.65|2.25|3.67|2.27|3.71|2.31|3.63|2.23|0
1658515200000|2022-07-22 18:40:00|3.68|2.28|3.71|2.31|3.72|2.32|3.68|2.28|0
1658515500000|2022-07-22 18:45:00|3.72|2.32|3.66|2.26|3.72|2.32|3.66|2.26|0
1658515800000|2022-07-22 18:50:00|3.67|2.27|3.64|2.24|3.69|2.29|3.62|2.22|0
1658516100000|2022-07-22 18:55:00|3.63|2.23|3.54|2.14|3.72|2.32|3.48|2.08|0
1658516400000|2022-07-22 19:00:00|3.55|2.15|3.52|2.12|3.56|2.16|3.5|2.1|0
1658516700000|2022-07-22 19:05:00|3.51|2.11|3.56|2.16|3.57|2.17|3.5|2.1|0
1658517000000|2022-07-22 19:10:00|3.55|2.15|3.44|2.04|3.56|2.16|3.44|2.04|0
1658517300000|2022-07-22 19:15:00|3.43|2.03|3.47|2.07|3.48|2.08|3.43|2.03|0
1658517600000|2022-07-22 19:20:00|3.48|2.08|3.43|2.03|3.53|2.13|3.43|2.03|0
1658517900000|2022-07-22 19:25:00|3.44|2.04|3.43|2.03|3.49|2.09|3.42|2.02|0
1658518200000|2022-07-22 19:30:00|3.42|2.02|3.48|2.08|3.48|2.08|3.42|2.02|0
1658518500000|2022-07-22 19:35:00|3.49|2.09|3.56|2.16|3.56|2.16|3.47|2.07|0
1658518800000|2022-07-22 19:40:00|3.55|2.15|3.56|2.16|3.56|2.16|3.52|2.12|0
1658519100000|2022-07-22 19:45:00|3.57|2.17|3.56|2.16|3.61|2.21|3.52|2.12|0
1658519400000|2022-07-22 19:50:00|3.54|2.14|3.53|2.13|3.57|2.17|3.5|2.1|0
1658519700000|2022-07-22 19:55:00|3.52|2.12|3.36|1.96|3.52|2.12|3.36|1.96|0
1658520000000|2022-07-22 20:00:00|3.37|1.97|3.41|2.01|3.44|2.04|3.37|1.97|0
1658520300000|2022-07-22 20:05:00|3.42|2.02|3.39|1.99|3.43|2.03|3.39|1.99|0
1658520600000|2022-07-22 20:10:00|3.4|2|3.4|2|3.42|2.02|3.39|1.99|0
1658708100000|2022-07-25 00:15:00|3.34|1.74|3.33|1.73|3.35|1.75|3.31|1.71|0
1658708400000|2022-07-25 00:20:00|3.32|1.72|3.31|1.71|3.33|1.73|3.31|1.71|0
1658708700000|2022-07-25 00:25:00|3.3|1.7|3.33|1.73|3.33|1.73|3.3|1.7|0
1658709000000|2022-07-25 00:30:00|3.32|1.72|3.34|1.74|3.34|1.74|3.32|1.72|0
1658709300000|2022-07-25 00:35:00|3.35|1.75|3.38|1.78|3.38|1.78|3.35|1.75|0
1658709600000|2022-07-25 00:40:00|3.37|1.77|3.37|1.77|3.4|1.8|3.37|1.77|0
1658709900000|2022-07-25 00:45:00|3.36|1.76|3.39|1.79|3.39|1.79|3.36|1.76|0
1658710200000|2022-07-25 00:50:00|3.4|1.8|3.43|1.83|3.44|1.84|3.38|1.78|0
1658710500000|2022-07-25 00:55:00|3.44|1.84|3.47|1.87|3.48|1.88|3.43|1.83|0
1658710800000|2022-07-25 01:00:00|3.48|1.88|3.49|1.89|3.49|1.89|3.46|1.86|0
1658711100000|2022-07-25 01:05:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1658711400000|2022-07-25 01:10:00|3.48|1.88|3.47|1.87|3.48|1.88|3.46|1.86|0
1658711700000|2022-07-25 01:15:00|3.48|1.88|3.44|1.84|3.48|1.88|3.43|1.83|0
1658712000000|2022-07-25 01:20:00|3.43|1.83|3.46|1.86|3.46|1.86|3.43|1.83|0
1658712300000|2022-07-25 01:25:00|3.45|1.85|3.46|1.86|3.46|1.86|3.44|1.84|0
1658712600000|2022-07-25 01:30:00|3.47|1.87|3.48|1.88|3.49|1.89|3.46|1.86|0
1658712900000|2022-07-25 01:35:00|3.47|1.87|3.46|1.86|3.48|1.88|3.45|1.85|0
1658713200000|2022-07-25 01:40:00|3.47|1.87|3.47|1.87|3.49|1.89|3.47|1.87|0
1658713500000|2022-07-25 01:45:00|3.48|1.88|3.48|1.88|3.48|1.88|3.46|1.86|0
1658713800000|2022-07-25 01:50:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1658714100000|2022-07-25 01:55:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1658714400000|2022-07-25 02:00:00|3.48|1.88|3.45|1.85|3.48|1.88|3.43|1.83|0
1658714700000|2022-07-25 02:05:00|3.44|1.84|3.46|1.86|3.47|1.87|3.44|1.84|0
1658715000000|2022-07-25 02:10:00|3.47|1.87|3.44|1.84|3.47|1.87|3.44|1.84|0
1658715300000|2022-07-25 02:15:00|3.43|1.83|3.45|1.85|3.46|1.86|3.43|1.83|0
1658715600000|2022-07-25 02:20:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1658715900000|2022-07-25 02:25:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1658716200000|2022-07-25 02:30:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1658716500000|2022-07-25 02:35:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1658716800000|2022-07-25 02:40:00|3.45|1.85|3.42|1.82|3.45|1.85|3.42|1.82|0
1658717100000|2022-07-25 02:45:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1658717400000|2022-07-25 02:50:00|3.42|1.82|3.41|1.81|3.43|1.83|3.39|1.79|0
1658717700000|2022-07-25 02:55:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1658718000000|2022-07-25 03:00:00|3.41|1.81|3.42|1.82|3.42|1.82|3.4|1.8|0
1658718300000|2022-07-25 03:05:00|3.41|1.81|3.39|1.79|3.42|1.82|3.39|1.79|0
1658718600000|2022-07-25 03:10:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1658718900000|2022-07-25 03:15:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1658719200000|2022-07-25 03:20:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1658719500000|2022-07-25 03:25:00|3.41|1.81|3.43|1.83|3.43|1.83|3.41|1.81|0
1658719800000|2022-07-25 03:30:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1658720100000|2022-07-25 03:35:00|3.42|1.82|3.4|1.8|3.42|1.82|3.39|1.79|0
1658720400000|2022-07-25 03:40:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1658720700000|2022-07-25 03:45:00|3.39|1.79|3.39|1.79|3.4|1.8|3.39|1.79|0
1658721000000|2022-07-25 03:50:00|3.38|1.78|3.37|1.77|3.39|1.79|3.37|1.77|0
1658721300000|2022-07-25 03:55:00|3.38|1.78|3.37|1.77|3.38|1.78|3.36|1.76|0
1658721600000|2022-07-25 04:00:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1658721900000|2022-07-25 04:05:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1658722200000|2022-07-25 04:10:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1658722500000|2022-07-25 04:15:00|3.39|1.79|3.38|1.78|3.39|1.79|3.38|1.78|0
1658722800000|2022-07-25 04:20:00|3.37|1.77|3.37|1.77|3.37|1.77|3.37|1.77|0
1658723100000|2022-07-25 04:25:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1658723400000|2022-07-25 04:30:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1658723700000|2022-07-25 04:35:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1658724000000|2022-07-25 04:40:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1658724300000|2022-07-25 04:45:00|3.37|1.77|3.36|1.76|3.37|1.77|3.35|1.75|0
1658724600000|2022-07-25 04:50:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1658724900000|2022-07-25 04:55:00|3.36|1.76|3.37|1.77|3.38|1.78|3.36|1.76|0
1658725200000|2022-07-25 05:00:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1658725500000|2022-07-25 05:05:00|3.39|1.79|3.36|1.76|3.39|1.79|3.36|1.76|0
1658725800000|2022-07-25 05:10:00|3.37|1.77|3.38|1.78|3.39|1.79|3.37|1.77|0
1658726100000|2022-07-25 05:15:00|3.39|1.79|3.4|1.8|3.4|1.8|3.38|1.78|0
1658726400000|2022-07-25 05:20:00|3.39|1.79|3.39|1.79|3.4|1.8|3.39|1.79|0
1658726700000|2022-07-25 05:25:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1658727000000|2022-07-25 05:30:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1658727300000|2022-07-25 05:35:00|3.39|1.79|3.38|1.78|3.4|1.8|3.37|1.77|0
1658727600000|2022-07-25 05:40:00|3.39|1.79|3.5|1.9|3.5|1.9|3.39|1.79|0
1658727900000|2022-07-25 05:45:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1658728200000|2022-07-25 05:50:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1658728500000|2022-07-25 05:55:00|3.49|1.89|3.48|1.88|3.49|1.89|3.47|1.87|0
1658728800000|2022-07-25 06:00:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1658729100000|2022-07-25 06:05:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1658729400000|2022-07-25 06:10:00|3.44|1.84|3.43|1.83|3.46|1.86|3.42|1.82|0
1658729700000|2022-07-25 06:15:00|3.42|1.82|3.46|1.86|3.46|1.86|3.42|1.82|0
1658730000000|2022-07-25 06:20:00|3.47|1.87|3.48|1.88|3.48|1.88|3.46|1.86|0
1658730300000|2022-07-25 06:25:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1658730600000|2022-07-25 06:30:00|3.5|1.9|3.47|1.87|3.5|1.9|3.46|1.86|0
1658730900000|2022-07-25 06:35:00|3.48|1.88|3.47|1.87|3.49|1.89|3.46|1.86|0
1658731200000|2022-07-25 06:40:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1658731500000|2022-07-25 06:45:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1658731800000|2022-07-25 06:50:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1658732100000|2022-07-25 06:55:00|3.44|1.84|3.43|1.83|3.46|1.86|3.43|1.83|0
1658732400000|2022-07-25 07:00:00|3.44|1.84|3.4|1.8|3.45|1.85|3.4|1.8|0
1658732700000|2022-07-25 07:05:00|3.31|1.91|3.3|1.9|3.33|1.93|3.3|1.9|0
1658733000000|2022-07-25 07:10:00|3.29|1.89|3.3|1.9|3.32|1.92|3.29|1.89|0
1658733300000|2022-07-25 07:15:00|3.29|1.89|3.3|1.9|3.33|1.93|3.28|1.88|0
1658733600000|2022-07-25 07:20:00|3.31|1.91|3.31|1.91|3.38|1.98|3.31|1.91|0
1658733900000|2022-07-25 07:25:00|3.32|1.92|3.31|1.91|3.32|1.92|3.29|1.89|0
1658734200000|2022-07-25 07:30:00|3.32|1.92|3.3|1.9|3.34|1.94|3.3|1.9|0
1658734500000|2022-07-25 07:35:00|3.31|1.91|3.31|1.91|3.33|1.93|3.3|1.9|0
1658734800000|2022-07-25 07:40:00|3.32|1.92|3.27|1.87|3.33|1.93|3.27|1.87|0
1658735100000|2022-07-25 07:45:00|3.28|1.88|3.28|1.88|3.28|1.88|3.26|1.86|0
1658735400000|2022-07-25 07:50:00|3.27|1.87|3.29|1.89|3.3|1.9|3.27|1.87|0
1658735700000|2022-07-25 07:55:00|3.3|1.9|3.3|1.9|3.3|1.9|3.28|1.88|0
1658736000000|2022-07-25 08:00:00|3.29|1.89|3.28|1.88|3.3|1.9|3.26|1.86|0
1658736300000|2022-07-25 08:05:00|3.27|1.87|3.23|1.83|3.28|1.88|3.23|1.83|0
1658736600000|2022-07-25 08:10:00|3.24|1.84|3.26|1.86|3.28|1.88|3.23|1.83|0
1658736900000|2022-07-25 08:15:00|3.27|1.87|3.24|1.84|3.27|1.87|3.22|1.82|0
1658737200000|2022-07-25 08:20:00|3.23|1.83|3.21|1.81|3.24|1.84|3.21|1.81|0
1658737500000|2022-07-25 08:25:00|3.22|1.82|3.23|1.83|3.23|1.83|3.21|1.81|0
1658737800000|2022-07-25 08:30:00|3.22|1.82|3.21|1.81|3.23|1.83|3.21|1.81|0
1658738100000|2022-07-25 08:35:00|3.2|1.8|3.15|1.75|3.2|1.8|3.14|1.74|0
1658738400000|2022-07-25 08:40:00|3.14|1.74|3.16|1.76|3.16|1.76|3.13|1.73|0
1658738700000|2022-07-25 08:45:00|3.15|1.75|3.16|1.76|3.16|1.76|3.14|1.74|0
1658739000000|2022-07-25 08:50:00|3.15|1.75|3.15|1.75|3.16|1.76|3.14|1.74|0
1658739300000|2022-07-25 08:55:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1658739600000|2022-07-25 09:00:00|3.16|1.76|3.15|1.75|3.16|1.76|3.14|1.74|0
1658739900000|2022-07-25 09:05:00|3.14|1.74|3.12|1.72|3.14|1.74|3.1|1.7|0
1658740200000|2022-07-25 09:10:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1658740500000|2022-07-25 09:15:00|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1658740800000|2022-07-25 09:20:00|3.12|1.72|3.09|1.69|3.12|1.72|3.08|1.68|0
1658741100000|2022-07-25 09:25:00|3.1|1.7|3.11|1.71|3.11|1.71|3.09|1.69|0
1658741400000|2022-07-25 09:30:00|3.1|1.7|3.09|1.69|3.23|1.83|3.09|1.69|0
1658741700000|2022-07-25 09:35:00|3.1|1.7|3.09|1.69|3.1|1.7|3.07|1.67|0
1658742000000|2022-07-25 09:40:00|3.08|1.68|3.08|1.68|3.09|1.69|3.07|1.67|0
1658742300000|2022-07-25 09:45:00|3.09|1.69|3.06|1.66|3.09|1.69|3.06|1.66|0
1658742600000|2022-07-25 09:50:00|3.07|1.67|3.06|1.66|3.08|1.68|3.05|1.65|0
1658742900000|2022-07-25 09:55:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1658743200000|2022-07-25 10:00:00|3.04|1.64|3.06|1.66|3.06|1.66|3.03|1.63|0
1658743500000|2022-07-25 10:05:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1658743800000|2022-07-25 10:10:00|3.05|1.65|3.04|1.64|3.06|1.66|3.04|1.64|0
1658744100000|2022-07-25 10:15:00|3.03|1.63|3.04|1.64|3.04|1.64|3.02|1.62|0
1658744400000|2022-07-25 10:20:00|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1658744700000|2022-07-25 10:25:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1658745000000|2022-07-25 10:30:00|3.04|1.64|3.05|1.65|3.05|1.65|3.03|1.63|0
1658745300000|2022-07-25 10:35:00|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1658745600000|2022-07-25 10:40:00|3.03|1.63|3.05|1.65|3.05|1.65|3.03|1.63|0
1658745900000|2022-07-25 10:45:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1658746200000|2022-07-25 10:50:00|3.04|1.64|3.02|1.62|3.04|1.64|3.01|1.61|0
1658746500000|2022-07-25 10:55:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1658746800000|2022-07-25 11:00:00|3.02|1.62|3.04|1.64|3.05|1.65|3.01|1.61|0
1658747100000|2022-07-25 11:05:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1658747400000|2022-07-25 11:10:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1658748000000|2022-07-25 11:20:00|3.01|1.61|2.99|1.59|3.01|1.61|2.98|1.58|0
1658748300000|2022-07-25 11:25:00|2.98|1.58|3|1.6|3.01|1.61|2.98|1.58|0
1658748600000|2022-07-25 11:30:00|3.01|1.61|3|1.6|3.01|1.61|2.98|1.58|0
1658748900000|2022-07-25 11:35:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1658749200000|2022-07-25 11:40:00|3|1.6|3.03|1.63|3.03|1.63|3|1.6|0
1658749500000|2022-07-25 11:45:00|3.02|1.62|3.05|1.65|3.06|1.66|3.02|1.62|0
1658749800000|2022-07-25 11:50:00|3.04|1.64|3.04|1.64|3.04|1.64|3.02|1.62|0
1658750100000|2022-07-25 11:55:00|3.05|1.65|3.04|1.64|3.05|1.65|3.03|1.63|0
1658750400000|2022-07-25 12:00:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1658750700000|2022-07-25 12:05:00|3.02|1.62|3.02|1.62|3.04|1.64|3.02|1.62|0
1658751000000|2022-07-25 12:10:00|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1658751300000|2022-07-25 12:15:00|3.02|1.62|3.02|1.62|3.04|1.64|3.02|1.62|0
1658751600000|2022-07-25 12:20:00|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1658751900000|2022-07-25 12:25:00|3|1.6|3.03|1.63|3.04|1.64|3|1.6|0
1658752200000|2022-07-25 12:30:00|3.04|1.64|3.03|1.63|3.05|1.65|3.03|1.63|0
1658752500000|2022-07-25 12:35:00|3.04|1.64|3.08|1.68|3.09|1.69|3.04|1.64|0
1658752800000|2022-07-25 12:40:00|3.09|1.69|3.07|1.67|3.1|1.7|3.06|1.66|0
1658753100000|2022-07-25 12:45:00|3.08|1.68|3.08|1.68|3.09|1.69|3.07|1.67|0
1658753400000|2022-07-25 12:50:00|3.09|1.69|3.09|1.69|3.1|1.7|3.08|1.68|0
1658753700000|2022-07-25 12:55:00|3.08|1.68|3.07|1.67|3.09|1.69|3.06|1.66|0
1658754000000|2022-07-25 13:00:00|3.08|1.68|3.06|1.66|3.08|1.68|3.05|1.65|0
1658754300000|2022-07-25 13:05:00|3.07|1.67|3.08|1.68|3.08|1.68|3.06|1.66|0
1658754600000|2022-07-25 13:10:00|3.09|1.69|3.12|1.72|3.12|1.72|3.09|1.69|0
1658754900000|2022-07-25 13:15:00|3.11|1.71|3.09|1.69|3.12|1.72|3.09|1.69|0
1658755200000|2022-07-25 13:20:00|3.1|1.7|3.11|1.71|3.11|1.71|3.09|1.69|0
1658755500000|2022-07-25 13:25:00|3.1|1.7|3.14|1.74|3.14|1.74|3.1|1.7|0
1658755800000|2022-07-25 13:30:00|3.13|1.73|3.23|1.83|3.23|1.83|3.12|1.72|0
1658756100000|2022-07-25 13:35:00|3.22|1.82|3.11|1.71|3.28|1.88|3.1|1.7|0
1658756400000|2022-07-25 13:40:00|3.1|1.7|2.94|1.54|3.1|1.7|2.93|1.53|0
1658756700000|2022-07-25 13:45:00|2.95|1.55|2.99|1.59|3.01|1.61|2.94|1.54|0
1658757000000|2022-07-25 13:50:00|3|1.6|3.04|1.64|3.04|1.64|2.93|1.53|0
1658757300000|2022-07-25 13:55:00|3.03|1.63|2.95|1.55|3.04|1.64|2.9|1.5|0
1658757600000|2022-07-25 14:00:00|2.94|1.54|2.95|1.55|2.96|1.56|2.92|1.52|0
1658757900000|2022-07-25 14:05:00|2.96|1.56|2.97|1.57|3.03|1.63|2.94|1.54|0
1658758200000|2022-07-25 14:10:00|2.98|1.58|2.98|1.58|2.98|1.58|2.93|1.53|0
1658758500000|2022-07-25 14:15:00|2.99|1.59|2.99|1.59|3.01|1.61|2.95|1.55|0
1658758800000|2022-07-25 14:20:00|3|1.6|2.97|1.57|3|1.6|2.94|1.54|0
1658759100000|2022-07-25 14:25:00|2.98|1.58|3|1.6|3.08|1.68|2.95|1.55|0
1658759400000|2022-07-25 14:30:00|3.01|1.61|3.03|1.63|3.04|1.64|2.98|1.58|0
1658759700000|2022-07-25 14:35:00|3.02|1.62|3.01|1.61|3.07|1.67|3|1.6|0
1658760000000|2022-07-25 14:40:00|3.02|1.62|2.95|1.55|3.05|1.65|2.92|1.52|0
1658760300000|2022-07-25 14:45:00|2.94|1.54|2.94|1.54|2.96|1.56|2.92|1.52|0
1658760600000|2022-07-25 14:50:00|2.93|1.53|2.94|1.54|2.96|1.56|2.92|1.52|0
1658760900000|2022-07-25 14:55:00|2.95|1.55|2.94|1.54|3.01|1.61|2.9|1.5|0
1658761200000|2022-07-25 15:00:00|2.95|1.55|2.94|1.54|2.97|1.57|2.92|1.52|0
1658761500000|2022-07-25 15:05:00|2.95|1.55|2.93|1.53|2.96|1.56|2.91|1.51|0
1658761800000|2022-07-25 15:10:00|2.92|1.52|3.02|1.62|3.04|1.64|2.91|1.51|0
1658762100000|2022-07-25 15:15:00|3.03|1.63|3.01|1.61|3.05|1.65|3|1.6|0
1658762400000|2022-07-25 15:20:00|3|1.6|2.97|1.57|3|1.6|2.96|1.56|0
1658762700000|2022-07-25 15:25:00|3.01|1.61|2.93|1.53|3.01|1.61|2.93|1.53|0
1658763000000|2022-07-25 15:30:00|2.94|1.54|2.98|1.58|2.99|1.59|2.89|1.49|0
1658763300000|2022-07-25 15:35:00|2.96|1.56|2.98|1.58|2.98|1.58|2.95|1.55|0
1658763600000|2022-07-25 15:40:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658763900000|2022-07-25 15:45:00|2.96|1.56|2.96|1.56|2.96|1.56|2.93|1.53|0
1658764200000|2022-07-25 15:50:00|2.97|1.57|2.96|1.56|2.99|1.59|2.96|1.56|0
1658764500000|2022-07-25 15:55:00|2.97|1.57|2.96|1.56|2.98|1.58|2.95|1.55|0
1658764800000|2022-07-25 16:00:00|2.97|1.57|2.95|1.55|3|1.6|2.94|1.54|0
1658765100000|2022-07-25 16:05:00|2.96|1.56|2.99|1.59|2.99|1.59|2.95|1.55|0
1658765400000|2022-07-25 16:10:00|3|1.6|3.05|1.65|3.06|1.66|2.99|1.59|0
1658765700000|2022-07-25 16:15:00|3.04|1.64|3.05|1.65|3.08|1.68|3.04|1.64|0
1658766000000|2022-07-25 16:20:00|3.06|1.66|3.06|1.66|3.08|1.68|3.05|1.65|0
1658766300000|2022-07-25 16:25:00|3.05|1.65|3.02|1.62|3.06|1.66|3.02|1.62|0
1658766600000|2022-07-25 16:30:00|3.03|1.63|2.97|1.57|3.03|1.63|2.97|1.57|0
1658766900000|2022-07-25 16:35:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1658767200000|2022-07-25 16:40:00|2.98|1.58|2.96|1.56|2.98|1.58|2.94|1.54|0
1658767500000|2022-07-25 16:45:00|2.95|1.55|2.92|1.52|2.96|1.56|2.91|1.51|0
1658767800000|2022-07-25 16:50:00|2.93|1.53|2.94|1.54|2.96|1.56|2.92|1.52|0
1658768100000|2022-07-25 16:55:00|2.95|1.55|2.97|1.57|2.97|1.57|2.94|1.54|0
1658768400000|2022-07-25 17:00:00|2.96|1.56|2.95|1.55|2.96|1.56|2.94|1.54|0
1658768700000|2022-07-25 17:05:00|2.94|1.54|2.93|1.53|2.97|1.57|2.93|1.53|0
1658769000000|2022-07-25 17:10:00|2.92|1.52|2.95|1.55|2.95|1.55|2.92|1.52|0
1658769300000|2022-07-25 17:15:00|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1658769600000|2022-07-25 17:20:00|2.96|1.56|2.98|1.58|2.98|1.58|2.95|1.55|0
1658769900000|2022-07-25 17:25:00|2.97|1.57|3|1.6|3|1.6|2.97|1.57|0
1658770200000|2022-07-25 17:30:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1658770500000|2022-07-25 17:35:00|3.01|1.61|3.06|1.66|3.06|1.66|3|1.6|0
1658770800000|2022-07-25 17:40:00|3.05|1.65|3.05|1.65|3.07|1.67|3.04|1.64|0
1658771100000|2022-07-25 17:45:00|3.04|1.64|3.05|1.65|3.06|1.66|3.04|1.64|0
1658771400000|2022-07-25 17:50:00|3.06|1.66|3.02|1.62|3.08|1.68|2.93|1.53|0
1658771700000|2022-07-25 17:55:00|3.03|1.63|3.03|1.63|3.03|1.63|3.02|1.62|0
1658772000000|2022-07-25 18:00:00|3.04|1.64|3.05|1.65|3.05|1.65|3.03|1.63|0
1658772300000|2022-07-25 18:05:00|3.04|1.64|3.04|1.64|3.05|1.65|3.01|1.61|0
1658772600000|2022-07-25 18:10:00|3.03|1.63|3.02|1.62|3.04|1.64|3.01|1.61|0
1658772900000|2022-07-25 18:15:00|3.01|1.61|3.05|1.65|3.06|1.66|3.01|1.61|0
1658773200000|2022-07-25 18:20:00|3.06|1.66|3.04|1.64|3.07|1.67|3.03|1.63|0
1658773500000|2022-07-25 18:25:00|3.05|1.65|3.05|1.65|3.06|1.66|3.04|1.64|0
1658773800000|2022-07-25 18:30:00|3.06|1.66|3.05|1.65|3.07|1.67|3.04|1.64|0
1658774100000|2022-07-25 18:35:00|3.04|1.64|3.03|1.63|3.05|1.65|3.01|1.61|0
1658774400000|2022-07-25 18:40:00|3.02|1.62|3.02|1.62|3.04|1.64|3|1.6|0
1658774700000|2022-07-25 18:45:00|3.03|1.63|3.07|1.67|3.09|1.69|3.03|1.63|0
1658775000000|2022-07-25 18:50:00|3.06|1.66|3.08|1.68|3.09|1.69|3.06|1.66|0
1658775300000|2022-07-25 18:55:00|3.07|1.67|3.08|1.68|3.1|1.7|3.01|1.61|0
1658775600000|2022-07-25 19:00:00|3.07|1.67|3.1|1.7|3.11|1.71|3.04|1.64|0
1658775900000|2022-07-25 19:05:00|3.11|1.71|3.09|1.69|3.13|1.73|3.08|1.68|0
1658776200000|2022-07-25 19:10:00|3.08|1.68|3.09|1.69|3.11|1.71|3.08|1.68|0
1658776500000|2022-07-25 19:15:00|3.1|1.7|3.08|1.68|3.12|1.72|3.07|1.67|0
1658776800000|2022-07-25 19:20:00|3.09|1.69|3.03|1.63|3.09|1.69|3.03|1.63|0
1658777100000|2022-07-25 19:25:00|3.04|1.64|3.07|1.67|3.08|1.68|3.03|1.63|0
1658777400000|2022-07-25 19:30:00|3.09|1.69|3.09|1.69|3.1|1.7|3.05|1.65|0
1658777700000|2022-07-25 19:35:00|3.08|1.68|3.01|1.61|3.08|1.68|3.01|1.61|0
1658778000000|2022-07-25 19:40:00|3.02|1.62|3.01|1.61|3.04|1.64|2.99|1.59|0
1658778300000|2022-07-25 19:45:00|3|1.6|2.99|1.59|3.02|1.62|2.91|1.51|0
1658778600000|2022-07-25 19:50:00|2.98|1.58|2.89|1.49|2.98|1.58|2.89|1.49|0
1658778900000|2022-07-25 19:55:00|2.88|1.48|2.86|1.46|2.89|1.49|2.83|1.43|0
1658779200000|2022-07-25 20:00:00|2.84|1.44|2.8|1.4|2.84|1.44|2.8|1.4|0
1658779500000|2022-07-25 20:05:00|2.81|1.41|2.85|1.45|2.92|1.52|2.8|1.4|0
1658779800000|2022-07-25 20:10:00|2.86|1.46|2.86|1.46|2.86|1.46|2.84|1.44|0
1658780100000|2022-07-25 20:15:00|2.95|1.35|3.05|1.45|3.06|1.46|2.94|1.34|0
1658780400000|2022-07-25 20:20:00|3.04|1.44|3.05|1.45|3.06|1.46|3.02|1.42|0
1658780700000|2022-07-25 20:25:00|3.06|1.46|3.06|1.46|3.06|1.46|3.04|1.44|0
1658781000000|2022-07-25 20:30:00|3.07|1.47|3.06|1.46|3.07|1.47|3.05|1.45|0
1658781300000|2022-07-25 20:35:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1658781600000|2022-07-25 20:40:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1658781900000|2022-07-25 20:45:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1658782200000|2022-07-25 20:50:00|3.04|1.44|3.06|1.46|3.06|1.46|3.04|1.44|0
1658782500000|2022-07-25 20:55:00|3.05|1.45|3.06|1.46|3.07|1.47|3.05|1.45|0
1658782800000|2022-07-25 21:00:00|3.07|1.47|3.06|1.46|3.07|1.47|3.06|1.46|0
1658783100000|2022-07-25 21:05:00|3.07|1.47|3.08|1.48|3.08|1.48|3.07|1.47|0
1658783400000|2022-07-25 21:10:00|3.09|1.49|3.1|1.5|3.1|1.5|3.08|1.48|0
1658783700000|2022-07-25 21:15:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658784000000|2022-07-25 21:20:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658784300000|2022-07-25 21:25:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658784600000|2022-07-25 21:30:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1658784900000|2022-07-25 21:35:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1658785200000|2022-07-25 21:40:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1658785500000|2022-07-25 21:45:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1658785800000|2022-07-25 21:50:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1658786100000|2022-07-25 21:55:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1658786400000|2022-07-25 22:00:00|3.09|1.49|3.11|1.51|3.12|1.52|3.08|1.48|0
1658786700000|2022-07-25 22:05:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1658787000000|2022-07-25 22:10:00|3.11|1.51|3.1|1.5|3.12|1.52|3.1|1.5|0
1658787300000|2022-07-25 22:15:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1658787600000|2022-07-25 22:20:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1658787900000|2022-07-25 22:25:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1658788200000|2022-07-25 22:30:00|3.12|1.52|3.09|1.49|3.12|1.52|3.09|1.49|0
1658788500000|2022-07-25 22:35:00|3.08|1.48|3.09|1.49|3.09|1.49|3.07|1.47|0
1658788800000|2022-07-25 22:40:00|3.08|1.48|3.09|1.49|3.09|1.49|3.08|1.48|0
1658789100000|2022-07-25 22:45:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1658789700000|2022-07-25 22:55:00|3.11|1.51|3.08|1.48|3.11|1.51|3.08|1.48|0
1658790000000|2022-07-25 23:00:00|3.09|1.49|3.09|1.49|3.09|1.49|3.09|1.49|0
1658790300000|2022-07-25 23:05:00|3.08|1.48|3.09|1.49|3.09|1.49|3.08|1.48|0
1658790600000|2022-07-25 23:10:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1658790900000|2022-07-25 23:15:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1658791200000|2022-07-25 23:20:00|3.09|1.49|3.09|1.49|3.1|1.5|3.09|1.49|0
1658791500000|2022-07-25 23:25:00|3.1|1.5|3.12|1.52|3.12|1.52|3.1|1.5|0
1658791800000|2022-07-25 23:30:00|3.13|1.53|3.11|1.51|3.13|1.53|3.11|1.51|0
1658792100000|2022-07-25 23:35:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1658792400000|2022-07-25 23:40:00|3.13|1.53|3.12|1.52|3.13|1.53|3.12|1.52|0
1658792700000|2022-07-25 23:45:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1658793000000|2022-07-25 23:50:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658793300000|2022-07-25 23:55:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1658793600000|2022-07-26 00:00:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1658793900000|2022-07-26 00:05:00|3.08|1.48|3.09|1.49|3.11|1.51|3.08|1.48|0
1658794200000|2022-07-26 00:10:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1658794500000|2022-07-26 00:15:00|3.12|1.52|3.11|1.51|3.13|1.53|3.1|1.5|0
1658794800000|2022-07-26 00:20:00|3.1|1.5|3.13|1.53|3.13|1.53|3.1|1.5|0
1658795100000|2022-07-26 00:25:00|3.12|1.52|3.11|1.51|3.12|1.52|3.1|1.5|0
1658795400000|2022-07-26 00:30:00|3.1|1.5|3.13|1.53|3.14|1.54|3.1|1.5|0
1658795700000|2022-07-26 00:35:00|3.14|1.54|3.12|1.52|3.14|1.54|3.12|1.52|0
1658796000000|2022-07-26 00:40:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1658796300000|2022-07-26 00:45:00|3.14|1.54|3.14|1.54|3.16|1.56|3.13|1.53|0
1658796600000|2022-07-26 00:50:00|3.15|1.55|3.14|1.54|3.15|1.55|3.13|1.53|0
1658796900000|2022-07-26 00:55:00|3.15|1.55|3.13|1.53|3.15|1.55|3.13|1.53|0
1658797200000|2022-07-26 01:00:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1658797500000|2022-07-26 01:05:00|3.11|1.51|3.11|1.51|3.13|1.53|3.11|1.51|0
1658797800000|2022-07-26 01:10:00|3.12|1.52|3.1|1.5|3.12|1.52|3.1|1.5|0
1658798100000|2022-07-26 01:15:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1658798400000|2022-07-26 01:20:00|3.08|1.48|3.08|1.48|3.09|1.49|3.07|1.47|0
1658798700000|2022-07-26 01:25:00|3.09|1.49|3.06|1.46|3.09|1.49|3.06|1.46|0
1658799000000|2022-07-26 01:30:00|3.07|1.47|3.07|1.47|3.08|1.48|3.05|1.45|0
1658799300000|2022-07-26 01:35:00|3.16|1.56|3.16|1.56|3.17|1.57|3.15|1.55|0
1658799600000|2022-07-26 01:40:00|3.15|1.55|3.14|1.54|3.17|1.57|3.14|1.54|0
1658799900000|2022-07-26 01:45:00|3.15|1.55|3.16|1.56|3.17|1.57|3.15|1.55|0
1658800200000|2022-07-26 01:50:00|3.17|1.57|3.17|1.57|3.17|1.57|3.16|1.56|0
1658800500000|2022-07-26 01:55:00|3.16|1.56|3.17|1.57|3.18|1.58|3.16|1.56|0
1658800800000|2022-07-26 02:00:00|3.18|1.58|3.19|1.59|3.19|1.59|3.17|1.57|0
1658801100000|2022-07-26 02:05:00|3.18|1.58|3.17|1.57|3.18|1.58|3.16|1.56|0
1658801400000|2022-07-26 02:10:00|3.16|1.56|3.16|1.56|3.17|1.57|3.16|1.56|0
1658801700000|2022-07-26 02:15:00|3.17|1.57|3.17|1.57|3.17|1.57|3.16|1.56|0
1658802000000|2022-07-26 02:20:00|3.16|1.56|3.16|1.56|3.17|1.57|3.15|1.55|0
1658802300000|2022-07-26 02:25:00|3.15|1.55|3.15|1.55|3.16|1.56|3.15|1.55|0
1658802600000|2022-07-26 02:30:00|3.16|1.56|3.15|1.55|3.16|1.56|3.14|1.54|0
1658802900000|2022-07-26 02:35:00|3.14|1.54|3.13|1.53|3.15|1.55|3.11|1.51|0
1658803200000|2022-07-26 02:40:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1658803500000|2022-07-26 02:45:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658803800000|2022-07-26 02:50:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1658804100000|2022-07-26 02:55:00|3.12|1.52|3.13|1.53|3.13|1.53|3.11|1.51|0
1658804400000|2022-07-26 03:00:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1658804700000|2022-07-26 03:05:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1658805000000|2022-07-26 03:10:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1658805300000|2022-07-26 03:15:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658805600000|2022-07-26 03:20:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658805900000|2022-07-26 03:25:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658806200000|2022-07-26 03:30:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658806500000|2022-07-26 03:35:00|3.12|1.52|3.12|1.52|3.12|1.52|3.11|1.51|0
1658806800000|2022-07-26 03:40:00|3.13|1.53|3.12|1.52|3.14|1.54|3.12|1.52|0
1658807100000|2022-07-26 03:45:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1658807400000|2022-07-26 03:50:00|3.14|1.54|3.13|1.53|3.14|1.54|3.13|1.53|0
1658807700000|2022-07-26 03:55:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1658808000000|2022-07-26 04:00:00|3.13|1.53|3.13|1.53|3.13|1.53|3.12|1.52|0
1658808300000|2022-07-26 04:05:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1658808600000|2022-07-26 04:10:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1658808900000|2022-07-26 04:15:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1658809200000|2022-07-26 04:20:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1658809500000|2022-07-26 04:25:00|3.15|1.55|3.15|1.55|3.15|1.55|3.14|1.54|0
1658809800000|2022-07-26 04:30:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1658810700000|2022-07-26 04:45:00|3.13|1.53|3.13|1.53|3.13|1.53|3.13|1.53|0
1658811000000|2022-07-26 04:50:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1658811300000|2022-07-26 04:55:00|3.11|1.51|3.12|1.52|3.12|1.52|3.11|1.51|0
1658811600000|2022-07-26 05:00:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1658811900000|2022-07-26 05:05:00|3.1|1.5|3.13|1.53|3.13|1.53|3.1|1.5|0
1658812200000|2022-07-26 05:10:00|3.12|1.52|3.12|1.52|3.13|1.53|3.12|1.52|0
1658812500000|2022-07-26 05:15:00|3.16|1.56|3.13|1.53|3.16|1.56|3.1|1.5|0
1658812800000|2022-07-26 05:20:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1658813100000|2022-07-26 05:25:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1658813400000|2022-07-26 05:30:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1658813700000|2022-07-26 05:35:00|3.1|1.5|3.12|1.52|3.12|1.52|3.1|1.5|0
1658814000000|2022-07-26 05:40:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1658814300000|2022-07-26 05:45:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1658814600000|2022-07-26 05:50:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1658814900000|2022-07-26 05:55:00|3.08|1.48|3.09|1.49|3.1|1.5|3.08|1.48|0
1658815200000|2022-07-26 06:00:00|3.1|1.5|3.08|1.48|3.1|1.5|3.07|1.47|0
1658815500000|2022-07-26 06:05:00|3.09|1.49|3.1|1.5|3.1|1.5|3.08|1.48|0
1658815800000|2022-07-26 06:10:00|3.11|1.51|3.1|1.5|3.11|1.51|3.09|1.49|0
1658816100000|2022-07-26 06:15:00|3.11|1.51|3.12|1.52|3.12|1.52|3.1|1.5|0
1658816400000|2022-07-26 06:20:00|3.11|1.51|3.1|1.5|3.11|1.51|2.95|1.35|0
1658816700000|2022-07-26 06:25:00|3.09|1.49|3.08|1.48|3.1|1.5|3.08|1.48|0
1658817000000|2022-07-26 06:30:00|3.07|1.47|3.1|1.5|3.1|1.5|3.07|1.47|0
1658817300000|2022-07-26 06:35:00|3.12|1.52|3.08|1.48|3.12|1.52|3.08|1.48|0
1658817600000|2022-07-26 06:40:00|3.09|1.49|3.08|1.48|3.09|1.49|3.07|1.47|0
1658817900000|2022-07-26 06:45:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1658818200000|2022-07-26 06:50:00|3.1|1.5|3.09|1.49|3.1|1.5|3.09|1.49|0
1658818500000|2022-07-26 06:55:00|3.1|1.5|3.09|1.49|3.11|1.51|3.09|1.49|0
1658818800000|2022-07-26 07:00:00|3.08|1.48|3.07|1.47|3.09|1.49|3.05|1.45|0
1658819100000|2022-07-26 07:05:00|2.97|1.57|2.99|1.59|2.99|1.59|2.96|1.56|0
1658819400000|2022-07-26 07:10:00|2.98|1.58|3|1.6|3|1.6|2.98|1.58|0
1658819700000|2022-07-26 07:15:00|3.01|1.61|2.96|1.56|3.02|1.62|2.96|1.56|0
1658820000000|2022-07-26 07:20:00|2.95|1.55|2.97|1.57|2.98|1.58|2.95|1.55|0
1658820300000|2022-07-26 07:25:00|2.96|1.56|2.96|1.56|2.96|1.56|2.94|1.54|0
1658820600000|2022-07-26 07:30:00|2.97|1.57|2.96|1.56|2.97|1.57|2.94|1.54|0
1658820900000|2022-07-26 07:35:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658821200000|2022-07-26 07:40:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1658821500000|2022-07-26 07:45:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1658821800000|2022-07-26 07:50:00|2.94|1.54|2.94|1.54|2.95|1.55|2.94|1.54|0
1658822100000|2022-07-26 07:55:00|2.95|1.55|2.94|1.54|2.95|1.55|2.92|1.52|0
1658822400000|2022-07-26 08:00:00|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1658822700000|2022-07-26 08:05:00|2.96|1.56|2.97|1.57|2.98|1.58|2.95|1.55|0
1658823000000|2022-07-26 08:10:00|2.96|1.56|2.99|1.59|2.99|1.59|2.96|1.56|0
1658823300000|2022-07-26 08:15:00|2.98|1.58|2.98|1.58|3|1.6|2.98|1.58|0
1658823600000|2022-07-26 08:20:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658823900000|2022-07-26 08:25:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1658824200000|2022-07-26 08:30:00|2.97|1.57|2.95|1.55|2.97|1.57|2.94|1.54|0
1658824500000|2022-07-26 08:35:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658824800000|2022-07-26 08:40:00|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1658825100000|2022-07-26 08:45:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658825400000|2022-07-26 08:50:00|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1658825700000|2022-07-26 08:55:00|2.94|1.54|2.95|1.55|2.96|1.56|2.94|1.54|0
1658826000000|2022-07-26 09:00:00|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1658826300000|2022-07-26 09:05:00|2.91|1.51|2.93|1.53|2.94|1.54|2.91|1.51|0
1658826600000|2022-07-26 09:10:00|2.92|1.52|2.94|1.54|2.94|1.54|2.92|1.52|0
1658826900000|2022-07-26 09:15:00|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1658827200000|2022-07-26 09:20:00|2.94|1.54|2.95|1.55|2.96|1.56|2.94|1.54|0
1658827500000|2022-07-26 09:25:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658827800000|2022-07-26 09:30:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658828100000|2022-07-26 09:35:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1658828400000|2022-07-26 09:40:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658828700000|2022-07-26 09:45:00|2.95|1.55|2.94|1.54|2.96|1.56|2.93|1.53|0
1658829000000|2022-07-26 09:50:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1658829300000|2022-07-26 09:55:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1658829600000|2022-07-26 10:00:00|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1658829900000|2022-07-26 10:05:00|2.93|1.53|2.94|1.54|2.95|1.55|2.92|1.52|0
1658830200000|2022-07-26 10:10:00|2.93|1.53|2.96|1.56|2.96|1.56|2.93|1.53|0
1658830500000|2022-07-26 10:15:00|2.95|1.55|2.98|1.58|2.98|1.58|2.95|1.55|0
1658830800000|2022-07-26 10:20:00|2.99|1.59|3.02|1.62|3.02|1.62|2.98|1.58|0
1658831100000|2022-07-26 10:25:00|3.03|1.63|3.01|1.61|3.04|1.64|3|1.6|0
1658831400000|2022-07-26 10:30:00|3|1.6|3.02|1.62|3.03|1.63|2.99|1.59|0
1658831700000|2022-07-26 10:35:00|3.03|1.63|3.02|1.62|3.04|1.64|3.02|1.62|0
1658832000000|2022-07-26 10:40:00|3.03|1.63|3.01|1.61|3.04|1.64|3.01|1.61|0
1658832300000|2022-07-26 10:45:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1658832600000|2022-07-26 10:50:00|3|1.6|2.97|1.57|3.01|1.61|2.97|1.57|0
1658832900000|2022-07-26 10:55:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1658833200000|2022-07-26 11:00:00|3.01|1.61|2.97|1.57|3.01|1.61|2.97|1.57|0
1658833500000|2022-07-26 11:05:00|2.98|1.58|2.98|1.58|2.99|1.59|2.96|1.56|0
1658833800000|2022-07-26 11:10:00|2.99|1.59|3|1.6|3.02|1.62|2.98|1.58|0
1658834100000|2022-07-26 11:15:00|3.01|1.61|3.01|1.61|3.01|1.61|2.98|1.58|0
1658834400000|2022-07-26 11:20:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1658834700000|2022-07-26 11:25:00|2.99|1.59|2.98|1.58|2.99|1.59|2.97|1.57|0
1658835000000|2022-07-26 11:30:00|2.97|1.57|2.97|1.57|2.97|1.57|2.96|1.56|0
1658835300000|2022-07-26 11:35:00|2.98|1.58|2.97|1.57|2.98|1.58|2.96|1.56|0
1658835600000|2022-07-26 11:40:00|2.96|1.56|2.97|1.57|2.98|1.58|2.96|1.56|0
1658835900000|2022-07-26 11:45:00|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1658836200000|2022-07-26 11:50:00|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1658836500000|2022-07-26 11:55:00|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1658836800000|2022-07-26 12:00:00|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1658837100000|2022-07-26 12:05:00|2.97|1.57|2.97|1.57|2.98|1.58|2.96|1.56|0
1658837400000|2022-07-26 12:10:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1658837700000|2022-07-26 12:15:00|2.96|1.56|3|1.6|3.01|1.61|2.96|1.56|0
1658838000000|2022-07-26 12:20:00|2.99|1.59|2.97|1.57|3|1.6|2.97|1.57|0
1658838300000|2022-07-26 12:25:00|2.96|1.56|2.96|1.56|2.97|1.57|2.95|1.55|0
1658838600000|2022-07-26 12:30:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1658838900000|2022-07-26 12:35:00|2.94|1.54|2.95|1.55|2.96|1.56|2.94|1.54|0
1658839200000|2022-07-26 12:40:00|2.96|1.56|2.98|1.58|2.98|1.58|2.95|1.55|0
1658839500000|2022-07-26 12:45:00|2.97|1.57|3.01|1.61|3.01|1.61|2.97|1.57|0
1658839800000|2022-07-26 12:50:00|3.02|1.62|3|1.6|3.02|1.62|2.99|1.59|0
1658840100000|2022-07-26 12:55:00|2.99|1.59|2.98|1.58|3.01|1.61|2.98|1.58|0
1658840400000|2022-07-26 13:00:00|2.99|1.59|2.97|1.57|3.07|1.67|2.97|1.57|0
1658840700000|2022-07-26 13:05:00|2.96|1.56|3|1.6|3|1.6|2.96|1.56|0
1658841000000|2022-07-26 13:10:00|3.01|1.61|3.03|1.63|3.03|1.63|2.99|1.59|0
1658841300000|2022-07-26 13:15:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1658841600000|2022-07-26 13:20:00|3.03|1.63|3.03|1.63|3.04|1.64|3.02|1.62|0
1658841900000|2022-07-26 13:25:00|3.02|1.62|2.99|1.59|3.05|1.65|2.98|1.58|0
1658842200000|2022-07-26 13:30:00|3|1.6|3.06|1.66|3.07|1.67|2.98|1.58|0
1658842500000|2022-07-26 13:35:00|3.07|1.67|3.02|1.62|3.08|1.68|3.01|1.61|0
1658842800000|2022-07-26 13:40:00|3.01|1.61|3.06|1.66|3.06|1.66|2.99|1.59|0
1658843100000|2022-07-26 13:45:00|3.07|1.67|3.13|1.73|3.14|1.74|3.05|1.65|0
1658843400000|2022-07-26 13:50:00|3.12|1.72|3.1|1.7|3.12|1.72|3.05|1.65|0
1658843700000|2022-07-26 13:55:00|3.09|1.69|3.09|1.69|3.12|1.72|3.07|1.67|0
1658844000000|2022-07-26 14:00:00|3.11|1.71|3.06|1.66|3.17|1.77|3.04|1.64|0
1658844300000|2022-07-26 14:05:00|3.07|1.67|3.08|1.68|3.09|1.69|3.05|1.65|0
1658844600000|2022-07-26 14:10:00|3.09|1.69|3.13|1.73|3.15|1.75|3.05|1.65|0
1658844900000|2022-07-26 14:15:00|3.12|1.72|3.13|1.73|3.15|1.75|3.1|1.7|0
1658845200000|2022-07-26 14:20:00|3.12|1.72|3.18|1.78|3.19|1.79|3.12|1.72|0
1658845500000|2022-07-26 14:25:00|3.17|1.77|3.16|1.76|3.19|1.79|3.15|1.75|0
1658845800000|2022-07-26 14:30:00|3.17|1.77|3.19|1.79|3.2|1.8|3.16|1.76|0
1658846100000|2022-07-26 14:35:00|3.18|1.78|3.18|1.78|3.2|1.8|3.16|1.76|0
1658846400000|2022-07-26 14:40:00|3.19|1.79|3.16|1.76|3.19|1.79|3.15|1.75|0
1658846700000|2022-07-26 14:45:00|3.15|1.75|3.15|1.75|3.16|1.76|3.14|1.74|0
1658847000000|2022-07-26 14:50:00|3.16|1.76|3.19|1.79|3.19|1.79|3.14|1.74|0
1658847300000|2022-07-26 14:55:00|3.2|1.8|3.12|1.72|3.2|1.8|3.12|1.72|0
1658847600000|2022-07-26 15:00:00|3.11|1.71|3.16|1.76|3.16|1.76|3.1|1.7|0
1658847900000|2022-07-26 15:05:00|3.17|1.77|3.21|1.81|3.22|1.82|3.17|1.77|0
1658848200000|2022-07-26 15:10:00|3.2|1.8|3.27|1.87|3.29|1.89|3.16|1.76|0
1658848500000|2022-07-26 15:15:00|3.26|1.86|3.28|1.88|3.29|1.89|3.26|1.86|0
1658848800000|2022-07-26 15:20:00|3.29|1.89|3.32|1.92|3.33|1.93|3.28|1.88|0
1658849100000|2022-07-26 15:25:00|3.33|1.93|3.42|2.02|3.42|2.02|3.32|1.92|0
1658849400000|2022-07-26 15:30:00|3.43|2.03|3.41|2.01|3.46|2.06|3.41|2.01|0
1658849700000|2022-07-26 15:35:00|3.42|2.02|3.44|2.04|3.46|2.06|3.41|2.01|0
1658850000000|2022-07-26 15:40:00|3.45|2.05|3.42|2.02|3.45|2.05|3.4|2|0
1658850300000|2022-07-26 15:45:00|3.43|2.03|3.45|2.05|3.46|2.06|3.41|2.01|0
1658850600000|2022-07-26 15:50:00|3.46|2.06|3.5|2.1|3.52|2.12|3.43|2.03|0
1658850900000|2022-07-26 15:55:00|3.51|2.11|3.5|2.1|3.51|2.11|3.47|2.07|0
1658851200000|2022-07-26 16:00:00|3.51|2.11|3.47|2.07|3.52|2.12|3.47|2.07|0
1658851500000|2022-07-26 16:05:00|3.48|2.08|3.48|2.08|3.51|2.11|3.46|2.06|0
1658851800000|2022-07-26 16:10:00|3.49|2.09|3.5|2.1|3.52|2.12|3.48|2.08|0
1658852100000|2022-07-26 16:15:00|3.49|2.09|3.46|2.06|3.49|2.09|3.44|2.04|0
1658852400000|2022-07-26 16:20:00|3.47|2.07|3.43|2.03|3.49|2.09|3.43|2.03|0
1658852700000|2022-07-26 16:25:00|3.44|2.04|3.43|2.03|3.46|2.06|3.42|2.02|0
1658853000000|2022-07-26 16:30:00|3.42|2.02|3.38|1.98|3.42|2.02|3.38|1.98|0
1658853300000|2022-07-26 16:35:00|3.39|1.99|3.41|2.01|3.41|2.01|3.37|1.97|0
1658853600000|2022-07-26 16:40:00|3.42|2.02|3.45|2.05|3.45|2.05|3.42|2.02|0
1658853900000|2022-07-26 16:45:00|3.44|2.04|3.42|2.02|3.46|2.06|3.4|2|0
1658854200000|2022-07-26 16:50:00|3.41|2.01|3.27|1.87|3.42|2.02|3.27|1.87|0
1658854500000|2022-07-26 16:55:00|3.26|1.86|3.27|1.87|3.28|1.88|3.25|1.85|0
1658854800000|2022-07-26 17:00:00|3.28|1.88|3.23|1.83|3.29|1.89|3.23|1.83|0
1658855100000|2022-07-26 17:05:00|3.24|1.84|3.13|1.73|3.25|1.85|3.12|1.72|0
1658855400000|2022-07-26 17:10:00|3.12|1.72|3.15|1.75|3.15|1.75|3.1|1.7|0
1658855700000|2022-07-26 17:15:00|3.16|1.76|3.17|1.77|3.18|1.78|3.15|1.75|0
1658856000000|2022-07-26 17:20:00|3.18|1.78|3.14|1.74|3.18|1.78|3.12|1.72|0
1658856300000|2022-07-26 17:25:00|3.15|1.75|3.12|1.72|3.16|1.76|3.11|1.71|0
1658856600000|2022-07-26 17:30:00|3.11|1.71|3.19|1.79|3.19|1.79|3.11|1.71|0
1658856900000|2022-07-26 17:35:00|3.18|1.78|3.19|1.79|3.19|1.79|3.17|1.77|0
1658857200000|2022-07-26 17:40:00|3.2|1.8|3.18|1.78|3.2|1.8|3.17|1.77|0
1658857500000|2022-07-26 17:45:00|3.17|1.77|3.2|1.8|3.21|1.81|3.17|1.77|0
1658857800000|2022-07-26 17:50:00|3.21|1.81|3.19|1.79|3.21|1.81|3.17|1.77|0
1658858100000|2022-07-26 17:55:00|3.18|1.78|3.21|1.81|3.21|1.81|3.18|1.78|0
1658858400000|2022-07-26 18:00:00|3.2|1.8|3.13|1.73|3.2|1.8|3.12|1.72|0
1658858700000|2022-07-26 18:05:00|3.14|1.74|3.2|1.8|3.21|1.81|3.1|1.7|0
1658859000000|2022-07-26 18:10:00|3.19|1.79|3.2|1.8|3.22|1.82|3.18|1.78|0
1658859300000|2022-07-26 18:15:00|3.21|1.81|3.24|1.84|3.25|1.85|3.2|1.8|0
1658859600000|2022-07-26 18:20:00|3.25|1.85|3.24|1.84|3.26|1.86|3.23|1.83|0
1658859900000|2022-07-26 18:25:00|3.25|1.85|3.29|1.89|3.29|1.89|3.24|1.84|0
1658860200000|2022-07-26 18:30:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1658860500000|2022-07-26 18:35:00|3.3|1.9|3.37|1.97|3.37|1.97|3.29|1.89|0
1658860800000|2022-07-26 18:40:00|3.36|1.96|3.39|1.99|3.41|2.01|3.35|1.95|0
1658861100000|2022-07-26 18:45:00|3.4|2|3.41|2.01|3.41|2.01|3.37|1.97|0
1658861400000|2022-07-26 18:50:00|3.4|2|3.37|1.97|3.42|2.02|3.35|1.95|0
1658861700000|2022-07-26 18:55:00|3.38|1.98|3.36|1.96|3.39|1.99|3.35|1.95|0
1658862000000|2022-07-26 19:00:00|3.37|1.97|3.41|2.01|3.41|2.01|3.35|1.95|0
1658862300000|2022-07-26 19:05:00|3.4|2|3.42|2.02|3.45|2.05|3.4|2|0
1658862600000|2022-07-26 19:10:00|3.43|2.03|3.37|1.97|3.43|2.03|3.35|1.95|0
1658862900000|2022-07-26 19:15:00|3.36|1.96|3.36|1.96|3.37|1.97|3.34|1.94|0
1658863200000|2022-07-26 19:20:00|3.35|1.95|3.27|1.87|3.36|1.96|3.24|1.84|0
1658863500000|2022-07-26 19:25:00|3.28|1.88|3.26|1.86|3.3|1.9|3.26|1.86|0
1658863800000|2022-07-26 19:30:00|3.25|1.85|3.24|1.84|3.28|1.88|3.23|1.83|0
1658864100000|2022-07-26 19:35:00|3.25|1.85|3.22|1.82|3.27|1.87|3.22|1.82|0
1658864400000|2022-07-26 19:40:00|3.23|1.83|3.26|1.86|3.28|1.88|3.21|1.81|0
1658864700000|2022-07-26 19:45:00|3.27|1.87|3.41|2.01|3.49|2.09|3.25|1.85|0
1658865000000|2022-07-26 19:50:00|3.4|2|3.33|1.93|3.43|2.03|3.33|1.93|0
1658865300000|2022-07-26 19:55:00|3.32|1.92|3.28|1.88|3.33|1.93|3.22|1.82|0
1658865600000|2022-07-26 20:00:00|3.29|1.89|3.29|1.89|3.37|1.97|3.13|1.73|0
1658865900000|2022-07-26 20:05:00|3.28|1.88|3.17|1.77|3.28|1.88|3.15|1.75|0
1658866200000|2022-07-26 20:10:00|3.16|1.76|3.19|1.79|3.19|1.79|3.14|1.74|0
1658866500000|2022-07-26 20:15:00|3.27|1.67|3.2|1.6|3.29|1.69|3.17|1.57|0
1658866800000|2022-07-26 20:20:00|3.21|1.61|3.2|1.6|3.21|1.61|3.19|1.59|0
1658867100000|2022-07-26 20:25:00|3.19|1.59|3.19|1.59|3.21|1.61|3.19|1.59|0
1658867400000|2022-07-26 20:30:00|3.18|1.58|3.18|1.58|3.19|1.59|3.18|1.58|0
1658867700000|2022-07-26 20:35:00|3.17|1.57|3.16|1.56|3.18|1.58|3.15|1.55|0
1658868000000|2022-07-26 20:40:00|3.17|1.57|3.17|1.57|3.18|1.58|3.15|1.55|0
1658868300000|2022-07-26 20:45:00|3.16|1.56|3.15|1.55|3.17|1.57|3.14|1.54|0
1658868600000|2022-07-26 20:50:00|3.14|1.54|3.15|1.55|3.16|1.56|3.14|1.54|0
1658868900000|2022-07-26 20:55:00|3.16|1.56|3.12|1.52|3.16|1.56|3.11|1.51|0
1658869200000|2022-07-26 21:00:00|3.11|1.51|3.13|1.53|3.15|1.55|3.11|1.51|0
1658869500000|2022-07-26 21:05:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1658870100000|2022-07-26 21:15:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1658870400000|2022-07-26 21:20:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1658870700000|2022-07-26 21:25:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1658871000000|2022-07-26 21:30:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1658871300000|2022-07-26 21:35:00|3.11|1.51|3.11|1.51|3.11|1.51|3.11|1.51|0
1658871600000|2022-07-26 21:40:00|3.12|1.52|3.13|1.53|3.14|1.54|3.12|1.52|0
1658871900000|2022-07-26 21:45:00|3.12|1.52|3.13|1.53|3.13|1.53|3.12|1.52|0
1658872500000|2022-07-26 21:55:00|3.12|1.52|3.1|1.5|3.12|1.52|3.1|1.5|0
1658872800000|2022-07-26 22:00:00|3.11|1.51|3.05|1.45|3.11|1.51|3.05|1.45|0
1658873100000|2022-07-26 22:05:00|3.03|1.43|2.96|1.36|3.04|1.44|2.96|1.36|0
1658873400000|2022-07-26 22:10:00|2.94|1.34|2.87|1.27|2.94|1.34|2.86|1.26|0
1658873700000|2022-07-26 22:15:00|2.88|1.28|2.9|1.3|2.9|1.3|2.87|1.27|0
1658874000000|2022-07-26 22:20:00|2.91|1.31|2.9|1.3|2.91|1.31|2.89|1.29|0
1658874300000|2022-07-26 22:25:00|2.91|1.31|2.92|1.32|2.92|1.32|2.9|1.3|0
1658874600000|2022-07-26 22:30:00|2.91|1.31|2.89|1.29|2.91|1.31|2.89|1.29|0
1658874900000|2022-07-26 22:35:00|2.9|1.3|2.94|1.34|2.94|1.34|2.89|1.29|0
1658875200000|2022-07-26 22:40:00|2.95|1.35|2.95|1.35|2.96|1.36|2.94|1.34|0
1658875500000|2022-07-26 22:45:00|2.94|1.34|2.96|1.36|2.97|1.37|2.94|1.34|0
1658875800000|2022-07-26 22:50:00|2.97|1.37|2.97|1.37|2.98|1.38|2.96|1.36|0
1658876100000|2022-07-26 22:55:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1658876400000|2022-07-26 23:00:00|2.95|1.35|2.96|1.36|2.96|1.36|2.94|1.34|0
1658876700000|2022-07-26 23:05:00|2.97|1.37|2.94|1.34|2.97|1.37|2.94|1.34|0
1658877000000|2022-07-26 23:10:00|2.95|1.35|2.93|1.33|2.95|1.35|2.92|1.32|0
1658877300000|2022-07-26 23:15:00|2.92|1.32|2.93|1.33|2.94|1.34|2.92|1.32|0
1658877600000|2022-07-26 23:20:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1658877900000|2022-07-26 23:25:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1658878200000|2022-07-26 23:30:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1658878500000|2022-07-26 23:35:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1658878800000|2022-07-26 23:40:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1658879100000|2022-07-26 23:45:00|2.89|1.29|2.87|1.27|2.89|1.29|2.87|1.27|0
1658879400000|2022-07-26 23:50:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1658879700000|2022-07-26 23:55:00|2.85|1.25|2.88|1.28|2.88|1.28|2.85|1.25|0
1658880000000|2022-07-27 00:00:00|2.87|1.27|2.91|1.31|2.91|1.31|2.87|1.27|0
1658880300000|2022-07-27 00:05:00|2.9|1.3|2.87|1.27|2.9|1.3|2.87|1.27|0
1658880600000|2022-07-27 00:10:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1658880900000|2022-07-27 00:15:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1658881200000|2022-07-27 00:20:00|2.87|1.27|2.86|1.26|2.88|1.28|2.85|1.25|0
1658881500000|2022-07-27 00:25:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1658881800000|2022-07-27 00:30:00|2.88|1.28|2.96|1.36|2.96|1.36|2.88|1.28|0
1658882100000|2022-07-27 00:35:00|2.95|1.35|2.96|1.36|2.97|1.37|2.95|1.35|0
1658882400000|2022-07-27 00:40:00|2.95|1.35|2.95|1.35|2.97|1.37|2.95|1.35|0
1658882700000|2022-07-27 00:45:00|2.94|1.34|2.96|1.36|2.97|1.37|2.94|1.34|0
1658883000000|2022-07-27 00:50:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1658883300000|2022-07-27 00:55:00|2.95|1.35|2.96|1.36|2.96|1.36|2.95|1.35|0
1658883600000|2022-07-27 01:00:00|2.95|1.35|2.95|1.35|2.96|1.36|2.94|1.34|0
1658883900000|2022-07-27 01:05:00|2.96|1.36|2.96|1.36|2.96|1.36|2.95|1.35|0
1658884200000|2022-07-27 01:10:00|2.95|1.35|2.97|1.37|2.97|1.37|2.95|1.35|0
1658884500000|2022-07-27 01:15:00|2.96|1.36|2.98|1.38|2.99|1.39|2.96|1.36|0
1658884800000|2022-07-27 01:20:00|2.97|1.37|2.99|1.39|2.99|1.39|2.97|1.37|0
1658885100000|2022-07-27 01:25:00|3|1.4|3|1.4|3|1.4|2.99|1.39|0
1658885400000|2022-07-27 01:30:00|2.99|1.39|2.97|1.37|2.99|1.39|2.97|1.37|0
1658885700000|2022-07-27 01:35:00|2.98|1.38|2.98|1.38|2.99|1.39|2.97|1.37|0
1658886000000|2022-07-27 01:40:00|2.99|1.39|2.99|1.39|3|1.4|2.98|1.38|0
1658886300000|2022-07-27 01:45:00|2.98|1.38|2.97|1.37|2.99|1.39|2.97|1.37|0
1658886600000|2022-07-27 01:50:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1658886900000|2022-07-27 01:55:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1658887200000|2022-07-27 02:00:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1658887500000|2022-07-27 02:05:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1658887800000|2022-07-27 02:10:00|2.98|1.38|2.98|1.38|2.99|1.39|2.98|1.38|0
1658888100000|2022-07-27 02:15:00|2.97|1.37|2.97|1.37|2.98|1.38|2.97|1.37|0
1658888400000|2022-07-27 02:20:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1658888700000|2022-07-27 02:25:00|2.96|1.36|2.98|1.38|2.98|1.38|2.96|1.36|0
1658889000000|2022-07-27 02:30:00|2.97|1.37|2.97|1.37|2.97|1.37|2.96|1.36|0
1658889300000|2022-07-27 02:35:00|2.98|1.38|2.97|1.37|2.98|1.38|2.97|1.37|0
1658889900000|2022-07-27 02:45:00|2.96|1.36|2.97|1.37|2.97|1.37|2.96|1.36|0
1658890200000|2022-07-27 02:50:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1658890500000|2022-07-27 02:55:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1658890800000|2022-07-27 03:00:00|2.96|1.36|2.95|1.35|2.96|1.36|2.95|1.35|0
1658891100000|2022-07-27 03:05:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1658891400000|2022-07-27 03:10:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1658891700000|2022-07-27 03:15:00|2.92|1.32|2.93|1.33|2.94|1.34|2.92|1.32|0
1658892000000|2022-07-27 03:20:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1658892300000|2022-07-27 03:25:00|2.94|1.34|2.94|1.34|2.94|1.34|2.93|1.33|0
1658893200000|2022-07-27 03:40:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1658893800000|2022-07-27 03:50:00|2.95|1.35|2.94|1.34|2.95|1.35|2.94|1.34|0
1658894400000|2022-07-27 04:00:00|2.93|1.33|2.94|1.34|2.94|1.34|2.93|1.33|0
1658894700000|2022-07-27 04:05:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1658895000000|2022-07-27 04:10:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1658895300000|2022-07-27 04:15:00|2.91|1.31|2.93|1.33|2.93|1.33|2.91|1.31|0
1658895600000|2022-07-27 04:20:00|2.92|1.32|2.92|1.32|2.92|1.32|2.92|1.32|0
1658896200000|2022-07-27 04:30:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1658896500000|2022-07-27 04:35:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1658896800000|2022-07-27 04:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1658897100000|2022-07-27 04:45:00|2.91|1.31|2.87|1.27|2.91|1.31|2.87|1.27|0
1658897400000|2022-07-27 04:50:00|2.86|1.26|2.87|1.27|2.88|1.28|2.86|1.26|0
1658897700000|2022-07-27 04:55:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1658898000000|2022-07-27 05:00:00|2.86|1.26|2.88|1.28|2.88|1.28|2.86|1.26|0
1658898300000|2022-07-27 05:05:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1658898600000|2022-07-27 05:10:00|2.88|1.28|2.9|1.3|2.91|1.31|2.87|1.27|0
1658898900000|2022-07-27 05:15:00|2.89|1.29|2.91|1.31|2.91|1.31|2.89|1.29|0
1658899200000|2022-07-27 05:20:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1658899500000|2022-07-27 05:25:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1658899800000|2022-07-27 05:30:00|2.9|1.3|2.89|1.29|2.9|1.3|2.88|1.28|0
1658900100000|2022-07-27 05:35:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1658900400000|2022-07-27 05:40:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1658900700000|2022-07-27 05:45:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1658901000000|2022-07-27 05:50:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1658901300000|2022-07-27 05:55:00|2.91|1.31|2.91|1.31|2.91|1.31|2.91|1.31|0
1658901600000|2022-07-27 06:00:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1658901900000|2022-07-27 06:05:00|2.88|1.28|2.9|1.3|2.9|1.3|2.88|1.28|0
1658902200000|2022-07-27 06:10:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1658902500000|2022-07-27 06:15:00|2.89|1.29|2.92|1.32|2.92|1.32|2.89|1.29|0
1658902800000|2022-07-27 06:20:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1658903100000|2022-07-27 06:25:00|2.92|1.32|2.91|1.31|2.92|1.32|2.9|1.3|0
1658903400000|2022-07-27 06:30:00|2.92|1.32|2.91|1.31|2.92|1.32|2.9|1.3|0
1658903700000|2022-07-27 06:35:00|2.9|1.3|2.92|1.32|2.92|1.32|2.9|1.3|0
1658904000000|2022-07-27 06:40:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1658904300000|2022-07-27 06:45:00|2.92|1.32|2.93|1.33|2.93|1.33|2.92|1.32|0
1658904600000|2022-07-27 06:50:00|2.94|1.34|2.92|1.32|2.94|1.34|2.92|1.32|0
1658904900000|2022-07-27 06:55:00|2.93|1.33|2.93|1.33|2.93|1.33|2.92|1.32|0
1658905200000|2022-07-27 07:00:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1658905500000|2022-07-27 07:05:00|2.81|1.41|2.81|1.41|2.81|1.41|2.79|1.39|0
1658905800000|2022-07-27 07:10:00|2.8|1.4|2.81|1.41|2.81|1.41|2.79|1.39|0
1658906100000|2022-07-27 07:15:00|2.8|1.4|2.79|1.39|3.04|1.64|2.79|1.39|0
1658906400000|2022-07-27 07:20:00|2.8|1.4|2.82|1.42|2.84|1.44|2.79|1.39|0
1658906700000|2022-07-27 07:25:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1658907000000|2022-07-27 07:30:00|2.81|1.41|2.83|1.43|2.83|1.43|2.81|1.41|0
1658907300000|2022-07-27 07:35:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1658907600000|2022-07-27 07:40:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1658907900000|2022-07-27 07:45:00|2.83|1.43|2.82|1.42|2.84|1.44|2.81|1.41|0
1658908200000|2022-07-27 07:50:00|2.83|1.43|2.86|1.46|2.86|1.46|2.83|1.43|0
1658908500000|2022-07-27 07:55:00|2.85|1.45|2.84|1.44|2.86|1.46|2.84|1.44|0
1658908800000|2022-07-27 08:00:00|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1658909100000|2022-07-27 08:05:00|2.81|1.41|2.78|1.38|2.81|1.41|2.76|1.36|0
1658909400000|2022-07-27 08:10:00|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1658909700000|2022-07-27 08:15:00|2.78|1.38|2.79|1.39|2.82|1.42|2.75|1.35|0
1658910000000|2022-07-27 08:20:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1658910300000|2022-07-27 08:25:00|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1658910600000|2022-07-27 08:30:00|2.79|1.39|2.78|1.38|2.8|1.4|2.77|1.37|0
1658910900000|2022-07-27 08:35:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1658911200000|2022-07-27 08:40:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1658911500000|2022-07-27 08:45:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1658911800000|2022-07-27 08:50:00|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1658912100000|2022-07-27 08:55:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1658912400000|2022-07-27 09:00:00|2.78|1.38|2.78|1.38|2.8|1.4|2.78|1.38|0
1658912700000|2022-07-27 09:05:00|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1658913000000|2022-07-27 09:10:00|2.78|1.38|2.8|1.4|2.8|1.4|2.77|1.37|0
1658913300000|2022-07-27 09:15:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1658913600000|2022-07-27 09:20:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1658913900000|2022-07-27 09:25:00|2.79|1.39|2.84|1.44|2.9|1.5|2.79|1.39|0
1658914200000|2022-07-27 09:30:00|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1658914500000|2022-07-27 09:35:00|2.82|1.42|2.83|1.43|2.85|1.45|2.82|1.42|0
1658914800000|2022-07-27 09:40:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1658915100000|2022-07-27 09:45:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1658915400000|2022-07-27 09:50:00|2.85|1.45|2.8|1.4|2.86|1.46|2.74|1.34|0
1658915700000|2022-07-27 09:55:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1658916000000|2022-07-27 10:00:00|2.78|1.38|2.8|1.4|2.81|1.41|2.78|1.38|0
1658916300000|2022-07-27 10:05:00|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1658916600000|2022-07-27 10:10:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1658916900000|2022-07-27 10:15:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1658917200000|2022-07-27 10:20:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1658917500000|2022-07-27 10:25:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1658917800000|2022-07-27 10:30:00|2.83|1.43|2.81|1.41|2.84|1.44|2.81|1.41|0
1658918100000|2022-07-27 10:35:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1658918400000|2022-07-27 10:40:00|2.8|1.4|2.8|1.4|2.81|1.41|2.79|1.39|0
1658918700000|2022-07-27 10:45:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1658919000000|2022-07-27 10:50:00|2.82|1.42|2.81|1.41|2.82|1.42|2.8|1.4|0
1658919300000|2022-07-27 10:55:00|2.8|1.4|2.8|1.4|2.81|1.41|2.79|1.39|0
1658919600000|2022-07-27 11:00:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1658919900000|2022-07-27 11:05:00|2.83|1.43|2.84|1.44|2.84|1.44|2.82|1.42|0
1658920200000|2022-07-27 11:10:00|2.85|1.45|2.83|1.43|2.85|1.45|2.82|1.42|0
1658920500000|2022-07-27 11:15:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1658920800000|2022-07-27 11:20:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1658921100000|2022-07-27 11:25:00|2.81|1.41|2.82|1.42|2.82|1.42|2.8|1.4|0
1658921400000|2022-07-27 11:30:00|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1658921700000|2022-07-27 11:35:00|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1658922000000|2022-07-27 11:40:00|2.83|1.43|2.81|1.41|2.83|1.43|2.8|1.4|0
1658922300000|2022-07-27 11:45:00|2.8|1.4|2.83|1.43|2.83|1.43|2.8|1.4|0
1658922600000|2022-07-27 11:50:00|2.82|1.42|2.81|1.41|2.83|1.43|2.81|1.41|0
1658922900000|2022-07-27 11:55:00|2.82|1.42|2.83|1.43|2.84|1.44|2.8|1.4|0
1658923200000|2022-07-27 12:00:00|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1658923500000|2022-07-27 12:05:00|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1658923800000|2022-07-27 12:10:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1658924100000|2022-07-27 12:15:00|2.81|1.41|2.78|1.38|2.81|1.41|2.78|1.38|0
1658924400000|2022-07-27 12:20:00|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1658924700000|2022-07-27 12:25:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1658925000000|2022-07-27 12:30:00|2.82|1.42|2.8|1.4|2.83|1.43|2.79|1.39|0
1658925300000|2022-07-27 12:35:00|2.79|1.39|2.79|1.39|2.81|1.41|2.79|1.39|0
1658925600000|2022-07-27 12:40:00|2.8|1.4|2.79|1.39|2.82|1.42|2.79|1.39|0
1658925900000|2022-07-27 12:45:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1658926200000|2022-07-27 12:50:00|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1658926500000|2022-07-27 12:55:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1658926800000|2022-07-27 13:00:00|2.76|1.36|2.77|1.37|2.78|1.38|2.76|1.36|0
1658927100000|2022-07-27 13:05:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1658927400000|2022-07-27 13:10:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1658927700000|2022-07-27 13:15:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1658928000000|2022-07-27 13:20:00|2.75|1.35|2.75|1.35|2.78|1.38|2.74|1.34|0
1658928300000|2022-07-27 13:25:00|2.76|1.36|2.79|1.39|2.79|1.39|2.76|1.36|0
1658928600000|2022-07-27 13:30:00|2.77|1.37|2.8|1.4|2.82|1.42|2.75|1.35|0
1658928900000|2022-07-27 13:35:00|2.79|1.39|2.73|1.33|2.79|1.39|2.73|1.33|0
1658929200000|2022-07-27 13:40:00|2.72|1.32|2.7|1.3|2.74|1.34|2.69|1.29|0
1658929500000|2022-07-27 13:45:00|2.69|1.29|2.67|1.27|2.71|1.31|2.67|1.27|0
1658929800000|2022-07-27 13:50:00|2.68|1.28|2.68|1.28|2.7|1.3|2.67|1.27|0
1658930100000|2022-07-27 13:55:00|2.69|1.29|2.7|1.3|2.7|1.3|2.67|1.27|0
1658930400000|2022-07-27 14:00:00|2.69|1.29|2.61|1.21|2.73|1.33|2.59|1.19|0
1658930700000|2022-07-27 14:05:00|2.6|1.2|2.65|1.25|2.66|1.26|2.59|1.19|0
1658931000000|2022-07-27 14:10:00|2.64|1.24|2.65|1.25|2.67|1.27|2.59|1.19|0
1658931300000|2022-07-27 14:15:00|2.64|1.24|2.62|1.22|2.65|1.25|2.61|1.21|0
1658931600000|2022-07-27 14:20:00|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1658931900000|2022-07-27 14:25:00|2.63|1.23|2.63|1.23|2.67|1.27|2.62|1.22|0
1658932200000|2022-07-27 14:30:00|2.6|1.2|2.61|1.21|2.62|1.22|2.58|1.18|0
1658932500000|2022-07-27 14:35:00|2.6|1.2|2.59|1.19|2.61|1.21|2.58|1.18|0
1658932800000|2022-07-27 14:40:00|2.58|1.18|2.57|1.17|2.61|1.21|2.57|1.17|0
1658933100000|2022-07-27 14:45:00|2.58|1.18|2.56|1.16|2.58|1.18|2.55|1.15|0
1658933400000|2022-07-27 14:50:00|2.55|1.15|2.54|1.14|2.57|1.17|2.54|1.14|0
1658933700000|2022-07-27 14:55:00|2.55|1.15|2.63|1.23|2.63|1.23|2.53|1.13|0
1658934000000|2022-07-27 15:00:00|2.62|1.22|2.6|1.2|2.63|1.23|2.57|1.17|0
1658934300000|2022-07-27 15:05:00|2.59|1.19|2.63|1.23|2.64|1.24|2.59|1.19|0
1658934600000|2022-07-27 15:10:00|2.62|1.22|2.62|1.22|2.63|1.23|2.61|1.21|0
1658934900000|2022-07-27 15:15:00|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1658935200000|2022-07-27 15:20:00|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1658935500000|2022-07-27 15:25:00|2.65|1.25|2.62|1.22|2.65|1.25|2.62|1.22|0
1658935800000|2022-07-27 15:30:00|2.61|1.21|2.61|1.21|2.62|1.22|2.59|1.19|0
1658936100000|2022-07-27 15:35:00|2.6|1.2|2.61|1.21|2.62|1.22|2.59|1.19|0
1658936400000|2022-07-27 15:40:00|2.6|1.2|2.6|1.2|2.61|1.21|2.58|1.18|0
1658936700000|2022-07-27 15:45:00|2.59|1.19|2.59|1.19|2.61|1.21|2.58|1.18|0
1658937000000|2022-07-27 15:50:00|2.58|1.18|2.59|1.19|2.6|1.2|2.57|1.17|0
1658937300000|2022-07-27 15:55:00|2.58|1.18|2.58|1.18|2.58|1.18|2.56|1.16|0
1658937600000|2022-07-27 16:00:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1658937900000|2022-07-27 16:05:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1658938200000|2022-07-27 16:10:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1658938500000|2022-07-27 16:15:00|2.56|1.16|2.56|1.16|2.58|1.18|2.56|1.16|0
1658938800000|2022-07-27 16:20:00|2.57|1.17|2.59|1.19|2.59|1.19|2.55|1.15|0
1658939100000|2022-07-27 16:25:00|2.6|1.2|2.59|1.19|2.6|1.2|2.57|1.17|0
1658939400000|2022-07-27 16:30:00|2.6|1.2|2.6|1.2|2.61|1.21|2.59|1.19|0
1658939700000|2022-07-27 16:35:00|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1658940000000|2022-07-27 16:40:00|2.61|1.21|2.66|1.26|2.66|1.26|2.61|1.21|0
1658940300000|2022-07-27 16:45:00|2.65|1.25|2.67|1.27|2.67|1.27|2.65|1.25|0
1658940600000|2022-07-27 16:50:00|2.66|1.26|2.66|1.26|2.66|1.26|2.65|1.25|0
1658940900000|2022-07-27 16:55:00|2.67|1.27|2.69|1.29|2.7|1.3|2.67|1.27|0
1658941200000|2022-07-27 17:00:00|2.7|1.3|2.69|1.29|2.7|1.3|2.68|1.28|0
1658941500000|2022-07-27 17:05:00|2.7|1.3|2.7|1.3|2.72|1.32|2.7|1.3|0
1658941800000|2022-07-27 17:10:00|2.71|1.31|2.69|1.29|2.71|1.31|2.68|1.28|0
1658942100000|2022-07-27 17:15:00|2.7|1.3|2.7|1.3|2.7|1.3|2.68|1.28|0
1658942400000|2022-07-27 17:20:00|2.69|1.29|2.7|1.3|2.71|1.31|2.68|1.28|0
1658942700000|2022-07-27 17:25:00|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1658943000000|2022-07-27 17:30:00|2.67|1.27|2.67|1.27|2.69|1.29|2.65|1.25|0
1658943300000|2022-07-27 17:35:00|2.66|1.26|2.67|1.27|2.68|1.28|2.66|1.26|0
1658943600000|2022-07-27 17:40:00|2.66|1.26|2.67|1.27|2.68|1.28|2.66|1.26|0
1658943900000|2022-07-27 17:45:00|2.68|1.28|2.66|1.26|2.69|1.29|2.65|1.25|0
1658944200000|2022-07-27 17:50:00|2.67|1.27|2.65|1.25|2.68|1.28|2.65|1.25|0
1658944500000|2022-07-27 17:55:00|2.66|1.26|2.67|1.27|2.69|1.29|2.64|1.24|0
1658944800000|2022-07-27 18:00:00|2.66|1.26|2.58|1.18|2.69|1.29|2.56|1.16|0
1658945100000|2022-07-27 18:05:00|2.6|1.2|2.68|1.28|2.7|1.3|2.6|1.2|0
1658945400000|2022-07-27 18:10:00|2.67|1.27|2.64|1.24|2.68|1.28|2.6|1.2|0
1658945700000|2022-07-27 18:15:00|2.63|1.23|2.61|1.21|2.63|1.23|2.59|1.19|0
1658946000000|2022-07-27 18:20:00|2.62|1.22|2.65|1.25|2.65|1.25|2.59|1.19|0
1658946300000|2022-07-27 18:25:00|2.64|1.24|2.6|1.2|2.64|1.24|2.58|1.18|0
1658946600000|2022-07-27 18:30:00|2.61|1.21|2.68|1.28|2.7|1.3|2.58|1.18|0
1658946900000|2022-07-27 18:35:00|2.67|1.27|2.45|1.05|2.67|1.27|2.45|1.05|0
1658947200000|2022-07-27 18:40:00|2.42|1.02|2.34|0.94|2.44|1.04|2.34|0.94|0
1658947500000|2022-07-27 18:45:00|2.33|0.93|2.36|0.96|2.37|0.97|2.32|0.92|0
1658947800000|2022-07-27 18:50:00|2.35|0.95|2.43|1.03|2.55|1.15|2.28|0.88|0
1658948100000|2022-07-27 18:55:00|2.42|1.02|2.47|1.07|2.51|1.11|2.4|1|0
1658948400000|2022-07-27 19:00:00|2.46|1.06|2.38|0.98|2.49|1.09|2.38|0.98|0
1658948700000|2022-07-27 19:05:00|2.39|0.99|2.39|0.99|2.42|1.02|2.37|0.97|0
1658949000000|2022-07-27 19:10:00|2.38|0.98|2.4|1|2.41|1.01|2.37|0.97|0
1658949300000|2022-07-27 19:15:00|2.39|0.99|2.39|0.99|2.41|1.01|2.36|0.96|0
1658949600000|2022-07-27 19:20:00|2.38|0.98|2.34|0.94|2.4|1|2.33|0.93|0
1658949900000|2022-07-27 19:25:00|2.33|0.93|2.26|0.86|2.33|0.93|2.26|0.86|0
1658950200000|2022-07-27 19:30:00|2.25|0.85|2.26|0.86|2.29|0.89|2.25|0.85|0
1658950500000|2022-07-27 19:35:00|2.27|0.87|2.31|0.91|2.31|0.91|2.27|0.87|0
1658950800000|2022-07-27 19:40:00|2.32|0.92|2.28|0.88|2.32|0.92|2.27|0.87|0
1658951100000|2022-07-27 19:45:00|2.29|0.89|2.31|0.91|2.31|0.91|2.27|0.87|0
1658951400000|2022-07-27 19:50:00|2.32|0.92|2.33|0.93|2.36|0.96|2.31|0.91|0
1658951700000|2022-07-27 19:55:00|2.32|0.92|2.38|0.98|2.39|0.99|2.31|0.91|0
1658952000000|2022-07-27 20:00:00|2.39|0.99|2.41|1.01|2.42|1.02|2.38|0.98|0
1658952300000|2022-07-27 20:05:00|2.42|1.02|2.46|1.06|2.49|1.09|2.41|1.01|0
1658952600000|2022-07-27 20:10:00|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1658952900000|2022-07-27 20:15:00|2.57|0.97|2.57|0.97|2.57|0.97|2.55|0.95|0
1658953200000|2022-07-27 20:20:00|2.56|0.96|2.53|0.93|2.57|0.97|2.51|0.91|0
1658953500000|2022-07-27 20:25:00|2.52|0.92|2.54|0.94|2.54|0.94|2.52|0.92|0
1658953800000|2022-07-27 20:30:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658954100000|2022-07-27 20:35:00|2.52|0.92|2.53|0.93|2.54|0.94|2.52|0.92|0
1658954400000|2022-07-27 20:40:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1658954700000|2022-07-27 20:45:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658955000000|2022-07-27 20:50:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1658955300000|2022-07-27 20:55:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658955600000|2022-07-27 21:00:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1658955900000|2022-07-27 21:05:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658957400000|2022-07-27 21:30:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1658957700000|2022-07-27 21:35:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658958900000|2022-07-27 21:55:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1658959200000|2022-07-27 22:00:00|2.52|0.92|2.53|0.93|2.55|0.95|2.52|0.92|0
1658959500000|2022-07-27 22:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658959800000|2022-07-27 22:10:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1658960100000|2022-07-27 22:15:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658960400000|2022-07-27 22:20:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1658961000000|2022-07-27 22:30:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1658961300000|2022-07-27 22:35:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658961600000|2022-07-27 22:40:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1658961900000|2022-07-27 22:45:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658962800000|2022-07-27 23:00:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658963100000|2022-07-27 23:05:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1658963400000|2022-07-27 23:10:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1658963700000|2022-07-27 23:15:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1658964300000|2022-07-27 23:25:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658964600000|2022-07-27 23:30:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1658964900000|2022-07-27 23:35:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1658965200000|2022-07-27 23:40:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658965500000|2022-07-27 23:45:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1658965800000|2022-07-27 23:50:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1658966100000|2022-07-27 23:55:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1658966400000|2022-07-28 00:00:00|2.52|0.92|2.54|0.94|2.54|0.94|2.51|0.91|0
1658966700000|2022-07-28 00:05:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1658967000000|2022-07-28 00:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1658967600000|2022-07-28 00:20:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1658967900000|2022-07-28 00:25:00|2.55|0.95|2.57|0.97|2.57|0.97|2.55|0.95|0
1658968200000|2022-07-28 00:30:00|2.56|0.96|2.55|0.95|2.57|0.97|2.55|0.95|0
1658968500000|2022-07-28 00:35:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1658968800000|2022-07-28 00:40:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1658969100000|2022-07-28 00:45:00|2.57|0.97|2.56|0.96|2.57|0.97|2.55|0.95|0
1658969400000|2022-07-28 00:50:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1658970000000|2022-07-28 01:00:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1658970300000|2022-07-28 01:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1658970600000|2022-07-28 01:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1658970900000|2022-07-28 01:15:00|2.54|0.94|2.53|0.93|2.55|0.95|2.53|0.93|0
1658971200000|2022-07-28 01:20:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1658971500000|2022-07-28 01:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1658971800000|2022-07-28 01:30:00|2.54|0.94|2.53|0.93|2.55|0.95|2.53|0.93|0
1658972100000|2022-07-28 01:35:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1658972400000|2022-07-28 01:40:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1658972700000|2022-07-28 01:45:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658973000000|2022-07-28 01:50:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658973300000|2022-07-28 01:55:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1658973600000|2022-07-28 02:00:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658973900000|2022-07-28 02:05:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1658974200000|2022-07-28 02:10:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658974500000|2022-07-28 02:15:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1658974800000|2022-07-28 02:20:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658975100000|2022-07-28 02:25:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658975400000|2022-07-28 02:30:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1658975700000|2022-07-28 02:35:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1658976000000|2022-07-28 02:40:00|2.49|0.89|2.6|1|2.6|1|2.49|0.89|0
1658976600000|2022-07-28 02:50:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1658977200000|2022-07-28 03:00:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1658978100000|2022-07-28 03:15:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1658979000000|2022-07-28 03:30:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658979300000|2022-07-28 03:35:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658979600000|2022-07-28 03:40:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1658979900000|2022-07-28 03:45:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1658980200000|2022-07-28 03:50:00|2.62|1.02|2.64|1.04|2.64|1.04|2.62|1.02|0
1658980500000|2022-07-28 03:55:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658980800000|2022-07-28 04:00:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1658981400000|2022-07-28 04:10:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658981700000|2022-07-28 04:15:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658982600000|2022-07-28 04:30:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658982900000|2022-07-28 04:35:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1658983200000|2022-07-28 04:40:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1658983500000|2022-07-28 04:45:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658983800000|2022-07-28 04:50:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658984100000|2022-07-28 04:55:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1658984400000|2022-07-28 05:00:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1658984700000|2022-07-28 05:05:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985000000|2022-07-28 05:10:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985600000|2022-07-28 05:20:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985900000|2022-07-28 05:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658986200000|2022-07-28 05:30:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658986500000|2022-07-28 05:35:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1658986800000|2022-07-28 05:40:00|2.62|1.02|2.61|1.01|2.63|1.03|2.61|1.01|0
1658987100000|2022-07-28 05:45:00|2.62|1.02|2.61|1.01|2.62|1.02|2.6|1|0
1658987700000|2022-07-28 05:55:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1658988000000|2022-07-28 06:00:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1658988300000|2022-07-28 06:05:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1658988600000|2022-07-28 06:10:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1658988900000|2022-07-28 06:15:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658989200000|2022-07-28 06:20:00|2.59|0.99|2.58|0.98|2.59|0.99|2.57|0.97|0
1658989500000|2022-07-28 06:25:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1658989800000|2022-07-28 06:30:00|2.59|0.99|2.59|0.99|2.59|0.99|2.57|0.97|0
1658990100000|2022-07-28 06:35:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1658990400000|2022-07-28 06:40:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658990700000|2022-07-28 06:45:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1658991000000|2022-07-28 06:50:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1658991300000|2022-07-28 06:55:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1658991600000|2022-07-28 07:00:00|2.6|1|2.61|1.01|2.62|1.02|2.59|0.99|0
1658991900000|2022-07-28 07:05:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1658992200000|2022-07-28 07:10:00|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1658992500000|2022-07-28 07:15:00|2.48|1.08|2.47|1.07|2.5|1.1|2.47|1.07|0
1658992800000|2022-07-28 07:20:00|2.48|1.08|2.5|1.1|2.5|1.1|2.46|1.06|0
1658993100000|2022-07-28 07:25:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1658993400000|2022-07-28 07:30:00|2.51|1.11|2.51|1.11|2.53|1.13|2.51|1.11|0
1658993700000|2022-07-28 07:35:00|2.52|1.12|2.52|1.12|2.52|1.12|2.5|1.1|0
1658994000000|2022-07-28 07:40:00|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1658994300000|2022-07-28 07:45:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1658994600000|2022-07-28 07:50:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1658994900000|2022-07-28 07:55:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1658995200000|2022-07-28 08:00:00|2.52|1.12|2.51|1.11|2.53|1.13|2.5|1.1|0
1658995500000|2022-07-28 08:05:00|2.52|1.12|2.46|1.06|2.54|1.14|2.41|1.01|0
1658995800000|2022-07-28 08:10:00|2.47|1.07|2.45|1.05|2.47|1.07|2.44|1.04|0
1658996100000|2022-07-28 08:15:00|2.46|1.06|2.45|1.05|2.46|1.06|2.43|1.03|0
1658996400000|2022-07-28 08:20:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1658996700000|2022-07-28 08:25:00|2.45|1.05|2.46|1.06|2.46|1.06|2.44|1.04|0
1658997000000|2022-07-28 08:30:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1658997600000|2022-07-28 08:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.46|1.06|0
1658997900000|2022-07-28 08:45:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1658998200000|2022-07-28 08:50:00|2.46|1.06|2.49|1.09|2.49|1.09|2.46|1.06|0
1658998500000|2022-07-28 08:55:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1658998800000|2022-07-28 09:00:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1658999100000|2022-07-28 09:05:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1658999400000|2022-07-28 09:10:00|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1658999700000|2022-07-28 09:15:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1659000000000|2022-07-28 09:20:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1659000300000|2022-07-28 09:25:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1659000600000|2022-07-28 09:30:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1659000900000|2022-07-28 09:35:00|2.49|1.09|2.47|1.07|2.5|1.1|2.47|1.07|0
1659001200000|2022-07-28 09:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1659001500000|2022-07-28 09:45:00|2.46|1.06|2.47|1.07|2.47|1.07|2.45|1.05|0
1659001800000|2022-07-28 09:50:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1659002100000|2022-07-28 09:55:00|2.46|1.06|2.45|1.05|2.47|1.07|2.45|1.05|0
1659002400000|2022-07-28 10:00:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1659002700000|2022-07-28 10:05:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1659003000000|2022-07-28 10:10:00|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1659003300000|2022-07-28 10:15:00|2.46|1.06|2.46|1.06|2.47|1.07|2.45|1.05|0
1659003600000|2022-07-28 10:20:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1659003900000|2022-07-28 10:25:00|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1659004200000|2022-07-28 10:30:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1659004500000|2022-07-28 10:35:00|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1659005100000|2022-07-28 10:45:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1659005400000|2022-07-28 10:50:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1659005700000|2022-07-28 10:55:00|2.45|1.05|2.44|1.04|2.46|1.06|2.44|1.04|0
1659006000000|2022-07-28 11:00:00|2.43|1.03|2.42|1.02|2.44|1.04|2.42|1.02|0
1659006300000|2022-07-28 11:05:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659006600000|2022-07-28 11:10:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659006900000|2022-07-28 11:15:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1659007200000|2022-07-28 11:20:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1659007500000|2022-07-28 11:25:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1659007800000|2022-07-28 11:30:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659008400000|2022-07-28 11:40:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1659008700000|2022-07-28 11:45:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1659009000000|2022-07-28 11:50:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1659009300000|2022-07-28 11:55:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1659009600000|2022-07-28 12:00:00|2.44|1.04|2.41|1.01|2.44|1.04|2.41|1.01|0
1659009900000|2022-07-28 12:05:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1659010200000|2022-07-28 12:10:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1659010500000|2022-07-28 12:15:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1659010800000|2022-07-28 12:20:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1659011100000|2022-07-28 12:25:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1659011400000|2022-07-28 12:30:00|2.39|0.99|2.38|0.98|2.48|1.08|2.37|0.97|0
1659011700000|2022-07-28 12:35:00|2.39|0.99|2.36|0.96|2.43|1.03|2.31|0.91|0
1659012000000|2022-07-28 12:40:00|2.35|0.95|2.29|0.89|2.36|0.96|2.29|0.89|0
1659012300000|2022-07-28 12:45:00|2.3|0.9|2.26|0.86|2.3|0.9|2.24|0.84|0
1659012600000|2022-07-28 12:50:00|2.27|0.87|2.26|0.86|2.34|0.94|2.24|0.84|0
1659012900000|2022-07-28 12:55:00|2.27|0.87|2.3|0.9|2.31|0.91|2.27|0.87|0
1659013200000|2022-07-28 13:00:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1659013500000|2022-07-28 13:05:00|2.3|0.9|2.3|0.9|2.32|0.92|2.29|0.89|0
1659013800000|2022-07-28 13:10:00|2.31|0.91|2.27|0.87|2.31|0.91|2.27|0.87|0
1659014100000|2022-07-28 13:15:00|2.28|0.88|2.25|0.85|2.28|0.88|2.25|0.85|0
1659014400000|2022-07-28 13:20:00|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1659014700000|2022-07-28 13:25:00|2.25|0.85|2.23|0.83|2.25|0.85|2.21|0.81|0
1659015000000|2022-07-28 13:30:00|2.22|0.82|2.26|0.86|2.26|0.86|2.16|0.76|0
1659015300000|2022-07-28 13:35:00|2.25|0.85|2.28|0.88|2.28|0.88|2.23|0.83|0
1659015600000|2022-07-28 13:40:00|2.27|0.87|2.39|0.99|2.39|0.99|2.27|0.87|0
1659015900000|2022-07-28 13:45:00|2.38|0.98|2.37|0.97|2.47|1.07|2.29|0.89|0
1659016200000|2022-07-28 13:50:00|2.36|0.96|2.45|1.05|2.48|1.08|2.36|0.96|0
1659016500000|2022-07-28 13:55:00|2.46|1.06|2.4|1|2.46|1.06|2.39|0.99|0
1659016800000|2022-07-28 14:00:00|2.39|0.99|2.37|0.97|2.39|0.99|2.35|0.95|0
1659017100000|2022-07-28 14:05:00|2.38|0.98|2.43|1.03|2.46|1.06|2.36|0.96|0
1659017400000|2022-07-28 14:10:00|2.42|1.02|2.46|1.06|2.47|1.07|2.38|0.98|0
1659017700000|2022-07-28 14:15:00|2.45|1.05|2.41|1.01|2.46|1.06|2.37|0.97|0
1659018000000|2022-07-28 14:20:00|2.4|1|2.43|1.03|2.47|1.07|2.4|1|0
1659018300000|2022-07-28 14:25:00|2.42|1.02|2.42|1.02|2.48|1.08|2.41|1.01|0
1659018600000|2022-07-28 14:30:00|2.43|1.03|2.39|0.99|2.43|1.03|2.38|0.98|0
1659018900000|2022-07-28 14:35:00|2.38|0.98|2.39|0.99|2.4|1|2.31|0.91|0
1659019200000|2022-07-28 14:40:00|2.4|1|2.32|0.92|2.4|1|2.32|0.92|0
1659019500000|2022-07-28 14:45:00|2.33|0.93|2.24|0.84|2.33|0.93|2.23|0.83|0
1659019800000|2022-07-28 14:50:00|2.23|0.83|2.27|0.87|2.32|0.92|2.22|0.82|0
1659020100000|2022-07-28 14:55:00|2.28|0.88|2.22|0.82|2.28|0.88|2.22|0.82|0
1659020400000|2022-07-28 15:00:00|2.23|0.83|2.2|0.8|2.24|0.84|2.18|0.78|0
1659020700000|2022-07-28 15:05:00|2.19|0.79|2.19|0.79|2.2|0.8|2.17|0.77|0
1659021000000|2022-07-28 15:10:00|2.2|0.8|2.16|0.76|2.21|0.81|2.16|0.76|0
1659021300000|2022-07-28 15:15:00|2.17|0.77|2.16|0.76|2.18|0.78|2.15|0.75|0
1659021600000|2022-07-28 15:20:00|2.17|0.77|2.08|0.68|2.18|0.78|2.08|0.68|0
1659021900000|2022-07-28 15:25:00|2.09|0.69|2.13|0.73|2.21|0.81|2.06|0.66|0
1659022200000|2022-07-28 15:30:00|2.14|0.74|2.12|0.72|2.17|0.77|2.12|0.72|0
1659022500000|2022-07-28 15:35:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659022800000|2022-07-28 15:40:00|2.11|0.71|2.08|0.68|2.13|0.73|2.08|0.68|0
1659023100000|2022-07-28 15:45:00|2.07|0.67|2.08|0.68|2.1|0.7|2.07|0.67|0
1659023400000|2022-07-28 15:50:00|2.07|0.67|2.11|0.71|2.11|0.71|2.07|0.67|0
1659023700000|2022-07-28 15:55:00|2.1|0.7|2.14|0.74|2.14|0.74|2.1|0.7|0
1659024000000|2022-07-28 16:00:00|2.13|0.73|2.12|0.72|2.14|0.74|2.12|0.72|0
1659024300000|2022-07-28 16:05:00|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1659024600000|2022-07-28 16:10:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659024900000|2022-07-28 16:15:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659025200000|2022-07-28 16:20:00|2.13|0.73|2.08|0.68|2.13|0.73|2.08|0.68|0
1659025500000|2022-07-28 16:25:00|2.09|0.69|2.1|0.7|2.11|0.71|2.07|0.67|0
1659025800000|2022-07-28 16:30:00|2.11|0.71|2.11|0.71|2.14|0.74|2.1|0.7|0
1659026100000|2022-07-28 16:35:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1659026400000|2022-07-28 16:40:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1659026700000|2022-07-28 16:45:00|2.1|0.7|2.11|0.71|2.12|0.72|2.09|0.69|0
1659027000000|2022-07-28 16:50:00|2.12|0.72|2.06|0.66|2.12|0.72|2.06|0.66|0
1659027300000|2022-07-28 16:55:00|2.07|0.67|2.08|0.68|2.08|0.68|2.06|0.66|0
1659027600000|2022-07-28 17:00:00|2.09|0.69|2.09|0.69|2.11|0.71|2.09|0.69|0
1659027900000|2022-07-28 17:05:00|2.1|0.7|2.07|0.67|2.1|0.7|2.07|0.67|0
1659028200000|2022-07-28 17:10:00|2.08|0.68|2.05|0.65|2.08|0.68|2.05|0.65|0
1659028500000|2022-07-28 17:15:00|2.06|0.66|2.05|0.65|2.07|0.67|2.05|0.65|0
1659028800000|2022-07-28 17:20:00|2.06|0.66|2.03|0.63|2.06|0.66|2.02|0.62|0
1659029100000|2022-07-28 17:25:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1659029400000|2022-07-28 17:30:00|2.01|0.61|2|0.6|2.02|0.62|2|0.6|0
1659029700000|2022-07-28 17:35:00|1.99|0.59|2.02|0.62|2.06|0.66|1.97|0.57|0
1659030000000|2022-07-28 17:40:00|2.01|0.61|2|0.6|2.01|0.61|1.98|0.58|0
1659030300000|2022-07-28 17:45:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1659030600000|2022-07-28 17:50:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1659030900000|2022-07-28 17:55:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1659031200000|2022-07-28 18:00:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1659031500000|2022-07-28 18:05:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1659031800000|2022-07-28 18:10:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1659032100000|2022-07-28 18:15:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659032400000|2022-07-28 18:20:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1659032700000|2022-07-28 18:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1659033000000|2022-07-28 18:30:00|1.99|0.59|1.99|0.59|2.01|0.61|1.99|0.59|0
1659033300000|2022-07-28 18:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659033600000|2022-07-28 18:40:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1659033900000|2022-07-28 18:45:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1659034200000|2022-07-28 18:50:00|1.97|0.57|1.97|0.57|1.99|0.59|1.97|0.57|0
1659034500000|2022-07-28 18:55:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1659034800000|2022-07-28 19:00:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1659035100000|2022-07-28 19:05:00|1.95|0.55|1.96|0.56|1.98|0.58|1.94|0.54|0
1659035400000|2022-07-28 19:10:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1659035700000|2022-07-28 19:15:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1659036000000|2022-07-28 19:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1659036300000|2022-07-28 19:25:00|1.95|0.55|1.95|0.55|1.97|0.57|1.95|0.55|0
1659036600000|2022-07-28 19:30:00|1.96|0.56|2.01|0.61|2.01|0.61|1.96|0.56|0
1659036900000|2022-07-28 19:35:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1659037200000|2022-07-28 19:40:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1659037500000|2022-07-28 19:45:00|2.05|0.65|2.02|0.62|2.05|0.65|2.02|0.62|0
1659037800000|2022-07-28 19:50:00|2.01|0.61|1.98|0.58|2.03|0.63|1.97|0.57|0
1659038100000|2022-07-28 19:55:00|1.99|0.59|1.98|0.58|2|0.6|1.96|0.56|0
1659038400000|2022-07-28 20:00:00|1.97|0.57|1.97|0.57|1.99|0.59|1.9|0.5|0
1659038700000|2022-07-28 20:05:00|1.96|0.56|1.98|0.58|1.98|0.58|1.95|0.55|0
1659039000000|2022-07-28 20:10:00|1.97|0.57|1.99|0.59|1.99|0.59|1.97|0.57|0
1659039300000|2022-07-28 20:15:00|2.08|0.48|2.07|0.47|2.08|0.48|2.06|0.46|0
1659039600000|2022-07-28 20:20:00|2.06|0.46|2.08|0.48|2.08|0.48|2.06|0.46|0
1659039900000|2022-07-28 20:25:00|2.07|0.47|2.06|0.46|2.08|0.48|2.06|0.46|0
1659040200000|2022-07-28 20:30:00|2.09|0.49|1.99|0.39|2.09|0.49|1.98|0.38|0
1659040500000|2022-07-28 20:35:00|1.98|0.38|1.94|0.34|1.99|0.39|1.92|0.32|0
1659040800000|2022-07-28 20:40:00|1.95|0.35|1.94|0.34|1.95|0.35|1.93|0.33|0
1659041100000|2022-07-28 20:45:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1659041400000|2022-07-28 20:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659041700000|2022-07-28 20:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042000000|2022-07-28 21:00:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659042300000|2022-07-28 21:05:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042600000|2022-07-28 21:10:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042900000|2022-07-28 21:15:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659043500000|2022-07-28 21:25:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1659043800000|2022-07-28 21:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1659045000000|2022-07-28 21:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659045600000|2022-07-28 22:00:00|1.95|0.35|1.99|0.39|2|0.4|1.95|0.35|0
1659045900000|2022-07-28 22:05:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1659046200000|2022-07-28 22:10:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659046500000|2022-07-28 22:15:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659046800000|2022-07-28 22:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659047100000|2022-07-28 22:25:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659047700000|2022-07-28 22:35:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659048000000|2022-07-28 22:40:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659048300000|2022-07-28 22:45:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1659048600000|2022-07-28 22:50:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1659048900000|2022-07-28 22:55:00|2.01|0.41|2|0.4|2.01|0.41|1.99|0.39|0
1659049500000|2022-07-28 23:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1659049800000|2022-07-28 23:10:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050100000|2022-07-28 23:15:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050400000|2022-07-28 23:20:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050700000|2022-07-28 23:25:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659051300000|2022-07-28 23:35:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659051900000|2022-07-28 23:45:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659052200000|2022-07-28 23:50:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659052500000|2022-07-28 23:55:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1658966400000|2022-07-28 00:00:00|2.52|0.92|2.54|0.94|2.54|0.94|2.51|0.91|0
1658966700000|2022-07-28 00:05:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1658967000000|2022-07-28 00:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1658967600000|2022-07-28 00:20:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1658967900000|2022-07-28 00:25:00|2.55|0.95|2.57|0.97|2.57|0.97|2.55|0.95|0
1658968200000|2022-07-28 00:30:00|2.56|0.96|2.55|0.95|2.57|0.97|2.55|0.95|0
1658968500000|2022-07-28 00:35:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1658968800000|2022-07-28 00:40:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1658969100000|2022-07-28 00:45:00|2.57|0.97|2.56|0.96|2.57|0.97|2.55|0.95|0
1658969400000|2022-07-28 00:50:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1658970000000|2022-07-28 01:00:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1658970300000|2022-07-28 01:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1658970600000|2022-07-28 01:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1658970900000|2022-07-28 01:15:00|2.54|0.94|2.53|0.93|2.55|0.95|2.53|0.93|0
1658971200000|2022-07-28 01:20:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1658971500000|2022-07-28 01:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1658971800000|2022-07-28 01:30:00|2.54|0.94|2.53|0.93|2.55|0.95|2.53|0.93|0
1658972100000|2022-07-28 01:35:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1658972400000|2022-07-28 01:40:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1658972700000|2022-07-28 01:45:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658973000000|2022-07-28 01:50:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658973300000|2022-07-28 01:55:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1658973600000|2022-07-28 02:00:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658973900000|2022-07-28 02:05:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1658974200000|2022-07-28 02:10:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658974500000|2022-07-28 02:15:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1658974800000|2022-07-28 02:20:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658975100000|2022-07-28 02:25:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658975400000|2022-07-28 02:30:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1658975700000|2022-07-28 02:35:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1658976000000|2022-07-28 02:40:00|2.49|0.89|2.6|1|2.6|1|2.49|0.89|0
1658976600000|2022-07-28 02:50:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1658977200000|2022-07-28 03:00:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1658978100000|2022-07-28 03:15:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1658979000000|2022-07-28 03:30:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658979300000|2022-07-28 03:35:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658979600000|2022-07-28 03:40:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1658979900000|2022-07-28 03:45:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1658980200000|2022-07-28 03:50:00|2.62|1.02|2.64|1.04|2.64|1.04|2.62|1.02|0
1658980500000|2022-07-28 03:55:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658980800000|2022-07-28 04:00:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1658981400000|2022-07-28 04:10:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658981700000|2022-07-28 04:15:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658982600000|2022-07-28 04:30:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1658982900000|2022-07-28 04:35:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1658983200000|2022-07-28 04:40:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1658983500000|2022-07-28 04:45:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658983800000|2022-07-28 04:50:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658984100000|2022-07-28 04:55:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1658984400000|2022-07-28 05:00:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1658984700000|2022-07-28 05:05:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985000000|2022-07-28 05:10:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985600000|2022-07-28 05:20:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658985900000|2022-07-28 05:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1658986200000|2022-07-28 05:30:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1658986500000|2022-07-28 05:35:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1658986800000|2022-07-28 05:40:00|2.62|1.02|2.61|1.01|2.63|1.03|2.61|1.01|0
1658987100000|2022-07-28 05:45:00|2.62|1.02|2.61|1.01|2.62|1.02|2.6|1|0
1658987700000|2022-07-28 05:55:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1658988000000|2022-07-28 06:00:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1658988300000|2022-07-28 06:05:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1658988600000|2022-07-28 06:10:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1658988900000|2022-07-28 06:15:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658989200000|2022-07-28 06:20:00|2.59|0.99|2.58|0.98|2.59|0.99|2.57|0.97|0
1658989500000|2022-07-28 06:25:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1658989800000|2022-07-28 06:30:00|2.59|0.99|2.59|0.99|2.59|0.99|2.57|0.97|0
1658990100000|2022-07-28 06:35:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1658990400000|2022-07-28 06:40:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658990700000|2022-07-28 06:45:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1658991000000|2022-07-28 06:50:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1658991300000|2022-07-28 06:55:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1658991600000|2022-07-28 07:00:00|2.6|1|2.61|1.01|2.62|1.02|2.59|0.99|0
1658991900000|2022-07-28 07:05:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1658992200000|2022-07-28 07:10:00|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1658992500000|2022-07-28 07:15:00|2.48|1.08|2.47|1.07|2.5|1.1|2.47|1.07|0
1658992800000|2022-07-28 07:20:00|2.48|1.08|2.5|1.1|2.5|1.1|2.46|1.06|0
1658993100000|2022-07-28 07:25:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1658993400000|2022-07-28 07:30:00|2.51|1.11|2.51|1.11|2.53|1.13|2.51|1.11|0
1658993700000|2022-07-28 07:35:00|2.52|1.12|2.52|1.12|2.52|1.12|2.5|1.1|0
1658994000000|2022-07-28 07:40:00|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1658994300000|2022-07-28 07:45:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1658994600000|2022-07-28 07:50:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1658994900000|2022-07-28 07:55:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1658995200000|2022-07-28 08:00:00|2.52|1.12|2.51|1.11|2.53|1.13|2.5|1.1|0
1658995500000|2022-07-28 08:05:00|2.52|1.12|2.46|1.06|2.54|1.14|2.41|1.01|0
1658995800000|2022-07-28 08:10:00|2.47|1.07|2.45|1.05|2.47|1.07|2.44|1.04|0
1658996100000|2022-07-28 08:15:00|2.46|1.06|2.45|1.05|2.46|1.06|2.43|1.03|0
1658996400000|2022-07-28 08:20:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1658996700000|2022-07-28 08:25:00|2.45|1.05|2.46|1.06|2.46|1.06|2.44|1.04|0
1658997000000|2022-07-28 08:30:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1658997600000|2022-07-28 08:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.46|1.06|0
1658997900000|2022-07-28 08:45:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1658998200000|2022-07-28 08:50:00|2.46|1.06|2.49|1.09|2.49|1.09|2.46|1.06|0
1658998500000|2022-07-28 08:55:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1658998800000|2022-07-28 09:00:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1658999100000|2022-07-28 09:05:00|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1658999400000|2022-07-28 09:10:00|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1658999700000|2022-07-28 09:15:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1659000000000|2022-07-28 09:20:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1659000300000|2022-07-28 09:25:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1659000600000|2022-07-28 09:30:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1659000900000|2022-07-28 09:35:00|2.49|1.09|2.47|1.07|2.5|1.1|2.47|1.07|0
1659001200000|2022-07-28 09:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1659001500000|2022-07-28 09:45:00|2.46|1.06|2.47|1.07|2.47|1.07|2.45|1.05|0
1659001800000|2022-07-28 09:50:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1659002100000|2022-07-28 09:55:00|2.46|1.06|2.45|1.05|2.47|1.07|2.45|1.05|0
1659002400000|2022-07-28 10:00:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1659002700000|2022-07-28 10:05:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1659003000000|2022-07-28 10:10:00|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1659003300000|2022-07-28 10:15:00|2.46|1.06|2.46|1.06|2.47|1.07|2.45|1.05|0
1659003600000|2022-07-28 10:20:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1659003900000|2022-07-28 10:25:00|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1659004200000|2022-07-28 10:30:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1659004500000|2022-07-28 10:35:00|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1659005100000|2022-07-28 10:45:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1659005400000|2022-07-28 10:50:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1659005700000|2022-07-28 10:55:00|2.45|1.05|2.44|1.04|2.46|1.06|2.44|1.04|0
1659006000000|2022-07-28 11:00:00|2.43|1.03|2.42|1.02|2.44|1.04|2.42|1.02|0
1659006300000|2022-07-28 11:05:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659006600000|2022-07-28 11:10:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659006900000|2022-07-28 11:15:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1659007200000|2022-07-28 11:20:00|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1659007500000|2022-07-28 11:25:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1659007800000|2022-07-28 11:30:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1659008400000|2022-07-28 11:40:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1659008700000|2022-07-28 11:45:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1659009000000|2022-07-28 11:50:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1659009300000|2022-07-28 11:55:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1659009600000|2022-07-28 12:00:00|2.44|1.04|2.41|1.01|2.44|1.04|2.41|1.01|0
1659009900000|2022-07-28 12:05:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1659010200000|2022-07-28 12:10:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1659010500000|2022-07-28 12:15:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1659010800000|2022-07-28 12:20:00|2.42|1.02|2.4|1|2.42|1.02|2.39|0.99|0
1659011100000|2022-07-28 12:25:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1659011400000|2022-07-28 12:30:00|2.39|0.99|2.38|0.98|2.48|1.08|2.37|0.97|0
1659011700000|2022-07-28 12:35:00|2.39|0.99|2.36|0.96|2.43|1.03|2.31|0.91|0
1659012000000|2022-07-28 12:40:00|2.35|0.95|2.29|0.89|2.36|0.96|2.29|0.89|0
1659012300000|2022-07-28 12:45:00|2.3|0.9|2.26|0.86|2.3|0.9|2.24|0.84|0
1659012600000|2022-07-28 12:50:00|2.27|0.87|2.26|0.86|2.34|0.94|2.24|0.84|0
1659012900000|2022-07-28 12:55:00|2.27|0.87|2.3|0.9|2.31|0.91|2.27|0.87|0
1659013200000|2022-07-28 13:00:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1659013500000|2022-07-28 13:05:00|2.3|0.9|2.3|0.9|2.32|0.92|2.29|0.89|0
1659013800000|2022-07-28 13:10:00|2.31|0.91|2.27|0.87|2.31|0.91|2.27|0.87|0
1659014100000|2022-07-28 13:15:00|2.28|0.88|2.25|0.85|2.28|0.88|2.25|0.85|0
1659014400000|2022-07-28 13:20:00|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1659014700000|2022-07-28 13:25:00|2.25|0.85|2.23|0.83|2.25|0.85|2.21|0.81|0
1659015000000|2022-07-28 13:30:00|2.22|0.82|2.26|0.86|2.26|0.86|2.16|0.76|0
1659015300000|2022-07-28 13:35:00|2.25|0.85|2.28|0.88|2.28|0.88|2.23|0.83|0
1659015600000|2022-07-28 13:40:00|2.27|0.87|2.39|0.99|2.39|0.99|2.27|0.87|0
1659015900000|2022-07-28 13:45:00|2.38|0.98|2.37|0.97|2.47|1.07|2.29|0.89|0
1659016200000|2022-07-28 13:50:00|2.36|0.96|2.45|1.05|2.48|1.08|2.36|0.96|0
1659016500000|2022-07-28 13:55:00|2.46|1.06|2.4|1|2.46|1.06|2.39|0.99|0
1659016800000|2022-07-28 14:00:00|2.39|0.99|2.37|0.97|2.39|0.99|2.35|0.95|0
1659017100000|2022-07-28 14:05:00|2.38|0.98|2.43|1.03|2.46|1.06|2.36|0.96|0
1659017400000|2022-07-28 14:10:00|2.42|1.02|2.46|1.06|2.47|1.07|2.38|0.98|0
1659017700000|2022-07-28 14:15:00|2.45|1.05|2.41|1.01|2.46|1.06|2.37|0.97|0
1659018000000|2022-07-28 14:20:00|2.4|1|2.43|1.03|2.47|1.07|2.4|1|0
1659018300000|2022-07-28 14:25:00|2.42|1.02|2.42|1.02|2.48|1.08|2.41|1.01|0
1659018600000|2022-07-28 14:30:00|2.43|1.03|2.39|0.99|2.43|1.03|2.38|0.98|0
1659018900000|2022-07-28 14:35:00|2.38|0.98|2.39|0.99|2.4|1|2.31|0.91|0
1659019200000|2022-07-28 14:40:00|2.4|1|2.32|0.92|2.4|1|2.32|0.92|0
1659019500000|2022-07-28 14:45:00|2.33|0.93|2.24|0.84|2.33|0.93|2.23|0.83|0
1659019800000|2022-07-28 14:50:00|2.23|0.83|2.27|0.87|2.32|0.92|2.22|0.82|0
1659020100000|2022-07-28 14:55:00|2.28|0.88|2.22|0.82|2.28|0.88|2.22|0.82|0
1659020400000|2022-07-28 15:00:00|2.23|0.83|2.2|0.8|2.24|0.84|2.18|0.78|0
1659020700000|2022-07-28 15:05:00|2.19|0.79|2.19|0.79|2.2|0.8|2.17|0.77|0
1659021000000|2022-07-28 15:10:00|2.2|0.8|2.16|0.76|2.21|0.81|2.16|0.76|0
1659021300000|2022-07-28 15:15:00|2.17|0.77|2.16|0.76|2.18|0.78|2.15|0.75|0
1659021600000|2022-07-28 15:20:00|2.17|0.77|2.08|0.68|2.18|0.78|2.08|0.68|0
1659021900000|2022-07-28 15:25:00|2.09|0.69|2.13|0.73|2.21|0.81|2.06|0.66|0
1659022200000|2022-07-28 15:30:00|2.14|0.74|2.12|0.72|2.17|0.77|2.12|0.72|0
1659022500000|2022-07-28 15:35:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659022800000|2022-07-28 15:40:00|2.11|0.71|2.08|0.68|2.13|0.73|2.08|0.68|0
1659023100000|2022-07-28 15:45:00|2.07|0.67|2.08|0.68|2.1|0.7|2.07|0.67|0
1659023400000|2022-07-28 15:50:00|2.07|0.67|2.11|0.71|2.11|0.71|2.07|0.67|0
1659023700000|2022-07-28 15:55:00|2.1|0.7|2.14|0.74|2.14|0.74|2.1|0.7|0
1659024000000|2022-07-28 16:00:00|2.13|0.73|2.12|0.72|2.14|0.74|2.12|0.72|0
1659024300000|2022-07-28 16:05:00|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1659024600000|2022-07-28 16:10:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659024900000|2022-07-28 16:15:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1659025200000|2022-07-28 16:20:00|2.13|0.73|2.08|0.68|2.13|0.73|2.08|0.68|0
1659025500000|2022-07-28 16:25:00|2.09|0.69|2.1|0.7|2.11|0.71|2.07|0.67|0
1659025800000|2022-07-28 16:30:00|2.11|0.71|2.11|0.71|2.14|0.74|2.1|0.7|0
1659026100000|2022-07-28 16:35:00|2.12|0.72|2.11|0.71|2.13|0.73|2.1|0.7|0
1659026400000|2022-07-28 16:40:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1659026700000|2022-07-28 16:45:00|2.1|0.7|2.11|0.71|2.12|0.72|2.09|0.69|0
1659027000000|2022-07-28 16:50:00|2.12|0.72|2.06|0.66|2.12|0.72|2.06|0.66|0
1659027300000|2022-07-28 16:55:00|2.07|0.67|2.08|0.68|2.08|0.68|2.06|0.66|0
1659027600000|2022-07-28 17:00:00|2.09|0.69|2.09|0.69|2.11|0.71|2.09|0.69|0
1659027900000|2022-07-28 17:05:00|2.1|0.7|2.07|0.67|2.1|0.7|2.07|0.67|0
1659028200000|2022-07-28 17:10:00|2.08|0.68|2.05|0.65|2.08|0.68|2.05|0.65|0
1659028500000|2022-07-28 17:15:00|2.06|0.66|2.05|0.65|2.07|0.67|2.05|0.65|0
1659028800000|2022-07-28 17:20:00|2.06|0.66|2.03|0.63|2.06|0.66|2.02|0.62|0
1659029100000|2022-07-28 17:25:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1659029400000|2022-07-28 17:30:00|2.01|0.61|2|0.6|2.02|0.62|2|0.6|0
1659029700000|2022-07-28 17:35:00|1.99|0.59|2.02|0.62|2.06|0.66|1.97|0.57|0
1659030000000|2022-07-28 17:40:00|2.01|0.61|2|0.6|2.01|0.61|1.98|0.58|0
1659030300000|2022-07-28 17:45:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1659030600000|2022-07-28 17:50:00|1.98|0.58|1.99|0.59|2|0.6|1.98|0.58|0
1659030900000|2022-07-28 17:55:00|1.98|0.58|1.98|0.58|1.99|0.59|1.96|0.56|0
1659031200000|2022-07-28 18:00:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1659031500000|2022-07-28 18:05:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1659031800000|2022-07-28 18:10:00|2.02|0.62|2.01|0.61|2.02|0.62|2|0.6|0
1659032100000|2022-07-28 18:15:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659032400000|2022-07-28 18:20:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1659032700000|2022-07-28 18:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1659033000000|2022-07-28 18:30:00|1.99|0.59|1.99|0.59|2.01|0.61|1.99|0.59|0
1659033300000|2022-07-28 18:35:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659033600000|2022-07-28 18:40:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1659033900000|2022-07-28 18:45:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1659034200000|2022-07-28 18:50:00|1.97|0.57|1.97|0.57|1.99|0.59|1.97|0.57|0
1659034500000|2022-07-28 18:55:00|1.96|0.56|1.97|0.57|1.98|0.58|1.96|0.56|0
1659034800000|2022-07-28 19:00:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1659035100000|2022-07-28 19:05:00|1.95|0.55|1.96|0.56|1.98|0.58|1.94|0.54|0
1659035400000|2022-07-28 19:10:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1659035700000|2022-07-28 19:15:00|1.98|0.58|1.97|0.57|1.99|0.59|1.97|0.57|0
1659036000000|2022-07-28 19:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1659036300000|2022-07-28 19:25:00|1.95|0.55|1.95|0.55|1.97|0.57|1.95|0.55|0
1659036600000|2022-07-28 19:30:00|1.96|0.56|2.01|0.61|2.01|0.61|1.96|0.56|0
1659036900000|2022-07-28 19:35:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1659037200000|2022-07-28 19:40:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1659037500000|2022-07-28 19:45:00|2.05|0.65|2.02|0.62|2.05|0.65|2.02|0.62|0
1659037800000|2022-07-28 19:50:00|2.01|0.61|1.98|0.58|2.03|0.63|1.97|0.57|0
1659038100000|2022-07-28 19:55:00|1.99|0.59|1.98|0.58|2|0.6|1.96|0.56|0
1659038400000|2022-07-28 20:00:00|1.97|0.57|1.97|0.57|1.99|0.59|1.9|0.5|0
1659038700000|2022-07-28 20:05:00|1.96|0.56|1.98|0.58|1.98|0.58|1.95|0.55|0
1659039000000|2022-07-28 20:10:00|1.97|0.57|1.99|0.59|1.99|0.59|1.97|0.57|0
1659039300000|2022-07-28 20:15:00|2.08|0.48|2.07|0.47|2.08|0.48|2.06|0.46|0
1659039600000|2022-07-28 20:20:00|2.06|0.46|2.08|0.48|2.08|0.48|2.06|0.46|0
1659039900000|2022-07-28 20:25:00|2.07|0.47|2.06|0.46|2.08|0.48|2.06|0.46|0
1659040200000|2022-07-28 20:30:00|2.09|0.49|1.99|0.39|2.09|0.49|1.98|0.38|0
1659040500000|2022-07-28 20:35:00|1.98|0.38|1.94|0.34|1.99|0.39|1.92|0.32|0
1659040800000|2022-07-28 20:40:00|1.95|0.35|1.94|0.34|1.95|0.35|1.93|0.33|0
1659041100000|2022-07-28 20:45:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1659041400000|2022-07-28 20:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659041700000|2022-07-28 20:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042000000|2022-07-28 21:00:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659042300000|2022-07-28 21:05:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042600000|2022-07-28 21:10:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659042900000|2022-07-28 21:15:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659043500000|2022-07-28 21:25:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1659043800000|2022-07-28 21:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1659045000000|2022-07-28 21:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659045600000|2022-07-28 22:00:00|1.95|0.35|1.99|0.39|2|0.4|1.95|0.35|0
1659045900000|2022-07-28 22:05:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1659046200000|2022-07-28 22:10:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659046500000|2022-07-28 22:15:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659046800000|2022-07-28 22:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659047100000|2022-07-28 22:25:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659047700000|2022-07-28 22:35:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659048000000|2022-07-28 22:40:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659048300000|2022-07-28 22:45:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1659048600000|2022-07-28 22:50:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1659048900000|2022-07-28 22:55:00|2.01|0.41|2|0.4|2.01|0.41|1.99|0.39|0
1659049500000|2022-07-28 23:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1659049800000|2022-07-28 23:10:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050100000|2022-07-28 23:15:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050400000|2022-07-28 23:20:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659050700000|2022-07-28 23:25:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659051300000|2022-07-28 23:35:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659051900000|2022-07-28 23:45:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659052200000|2022-07-28 23:50:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659052500000|2022-07-28 23:55:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659052800000|2022-07-29 00:00:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1659053100000|2022-07-29 00:05:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1659053400000|2022-07-29 00:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659053700000|2022-07-29 00:15:00|1.98|0.38|1.97|0.37|1.99|0.39|1.96|0.36|0
1659054300000|2022-07-29 00:25:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659054600000|2022-07-29 00:30:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659055200000|2022-07-29 00:40:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1659055500000|2022-07-29 00:45:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659055800000|2022-07-29 00:50:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659056100000|2022-07-29 00:55:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1659056400000|2022-07-29 01:00:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659056700000|2022-07-29 01:05:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659057000000|2022-07-29 01:10:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659057300000|2022-07-29 01:15:00|1.95|0.35|1.96|0.36|1.97|0.37|1.95|0.35|0
1659057600000|2022-07-29 01:20:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1659057900000|2022-07-29 01:25:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1659058200000|2022-07-29 01:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1659058500000|2022-07-29 01:35:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659058800000|2022-07-29 01:40:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659059100000|2022-07-29 01:45:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659059700000|2022-07-29 01:55:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1659060000000|2022-07-29 02:00:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659060600000|2022-07-29 02:10:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659061800000|2022-07-29 02:30:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1659062400000|2022-07-29 02:40:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1659062700000|2022-07-29 02:45:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1659063000000|2022-07-29 02:50:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1659063300000|2022-07-29 02:55:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659063600000|2022-07-29 03:00:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659064500000|2022-07-29 03:15:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659064800000|2022-07-29 03:20:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659065400000|2022-07-29 03:30:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659065700000|2022-07-29 03:35:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1659066000000|2022-07-29 03:40:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659066300000|2022-07-29 03:45:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1659066900000|2022-07-29 03:55:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1659067200000|2022-07-29 04:00:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659067500000|2022-07-29 04:05:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1659067800000|2022-07-29 04:10:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659068100000|2022-07-29 04:15:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659068700000|2022-07-29 04:25:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659070500000|2022-07-29 04:55:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659070800000|2022-07-29 05:00:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659071400000|2022-07-29 05:10:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1659071700000|2022-07-29 05:15:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1659072000000|2022-07-29 05:20:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1659072300000|2022-07-29 05:25:00|1.93|0.33|1.92|0.32|1.93|0.33|1.91|0.31|0
1659072600000|2022-07-29 05:30:00|1.91|0.31|1.91|0.31|1.92|0.32|1.9|0.3|0
1659072900000|2022-07-29 05:35:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1659073200000|2022-07-29 05:40:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1659073500000|2022-07-29 05:45:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1659073800000|2022-07-29 05:50:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1659074100000|2022-07-29 05:55:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1659074400000|2022-07-29 06:00:00|1.91|0.31|1.91|0.31|1.92|0.32|1.9|0.3|0
1659074700000|2022-07-29 06:05:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1659075000000|2022-07-29 06:10:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659075300000|2022-07-29 06:15:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1659075600000|2022-07-29 06:20:00|1.92|0.32|1.9|0.3|1.92|0.32|1.9|0.3|0
1659075900000|2022-07-29 06:25:00|1.89|0.29|1.97|0.37|1.99|0.39|1.89|0.29|0
1659076200000|2022-07-29 06:30:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659076500000|2022-07-29 06:35:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659076800000|2022-07-29 06:40:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1659077100000|2022-07-29 06:45:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659077400000|2022-07-29 06:50:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659077700000|2022-07-29 06:55:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659078000000|2022-07-29 07:00:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1659078300000|2022-07-29 07:05:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1659078600000|2022-07-29 07:10:00|1.89|0.49|1.89|0.49|1.89|0.49|1.87|0.47|0
1659078900000|2022-07-29 07:15:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1659079200000|2022-07-29 07:20:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659079500000|2022-07-29 07:25:00|1.88|0.48|1.87|0.47|1.88|0.48|1.86|0.46|0
1659079800000|2022-07-29 07:30:00|1.88|0.48|1.9|0.5|1.9|0.5|1.87|0.47|0
1659080100000|2022-07-29 07:35:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1659080400000|2022-07-29 07:40:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1659080700000|2022-07-29 07:45:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1659081000000|2022-07-29 07:50:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1659081300000|2022-07-29 07:55:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1659081600000|2022-07-29 08:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1659081900000|2022-07-29 08:05:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1659082200000|2022-07-29 08:10:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1659082500000|2022-07-29 08:15:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1659082800000|2022-07-29 08:20:00|1.88|0.48|1.9|0.5|1.9|0.5|1.87|0.47|0
1659083100000|2022-07-29 08:25:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1659083700000|2022-07-29 08:35:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1659084000000|2022-07-29 08:40:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1659084300000|2022-07-29 08:45:00|1.89|0.49|1.91|0.51|1.92|0.52|1.89|0.49|0
1659084600000|2022-07-29 08:50:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1659084900000|2022-07-29 08:55:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1659085200000|2022-07-29 09:00:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1659085500000|2022-07-29 09:05:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1659085800000|2022-07-29 09:10:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1659086100000|2022-07-29 09:15:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1659086400000|2022-07-29 09:20:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1659086700000|2022-07-29 09:25:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1659087000000|2022-07-29 09:30:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1659087300000|2022-07-29 09:35:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659087900000|2022-07-29 09:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1659088200000|2022-07-29 09:50:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1659088500000|2022-07-29 09:55:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1659088800000|2022-07-29 10:00:00|1.85|0.45|1.86|0.46|1.87|0.47|1.85|0.45|0
1659089100000|2022-07-29 10:05:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1659089400000|2022-07-29 10:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1659089700000|2022-07-29 10:15:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1659090000000|2022-07-29 10:20:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1659090300000|2022-07-29 10:25:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1659090900000|2022-07-29 10:35:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1659091200000|2022-07-29 10:40:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1659091800000|2022-07-29 10:50:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1659092400000|2022-07-29 11:00:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1659092700000|2022-07-29 11:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1659093600000|2022-07-29 11:20:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1659093900000|2022-07-29 11:25:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1659094200000|2022-07-29 11:30:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1659094500000|2022-07-29 11:35:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1659094800000|2022-07-29 11:40:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1659095100000|2022-07-29 11:45:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1659095400000|2022-07-29 11:50:00|1.87|0.47|1.86|0.46|1.87|0.47|1.85|0.45|0
1659095700000|2022-07-29 11:55:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1659096000000|2022-07-29 12:00:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1659096300000|2022-07-29 12:05:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1659096600000|2022-07-29 12:10:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1659096900000|2022-07-29 12:15:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1659097200000|2022-07-29 12:20:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659097500000|2022-07-29 12:25:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1659097800000|2022-07-29 12:30:00|1.9|0.5|1.91|0.51|1.91|0.51|1.86|0.46|0
1659098100000|2022-07-29 12:35:00|1.9|0.5|1.89|0.49|1.92|0.52|1.84|0.44|0
1659098400000|2022-07-29 12:40:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1659098700000|2022-07-29 12:45:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1659099000000|2022-07-29 12:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1659099300000|2022-07-29 12:55:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1659099600000|2022-07-29 13:00:00|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1659099900000|2022-07-29 13:05:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1659100200000|2022-07-29 13:10:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1659100500000|2022-07-29 13:15:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1659100800000|2022-07-29 13:20:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1659101100000|2022-07-29 13:25:00|1.91|0.51|1.9|0.5|1.91|0.51|1.89|0.49|0
1659101400000|2022-07-29 13:30:00|1.89|0.49|1.92|0.52|1.93|0.53|1.87|0.47|0
1659101700000|2022-07-29 13:35:00|1.93|0.53|1.82|0.42|1.94|0.54|1.82|0.42|0
1659102000000|2022-07-29 13:40:00|1.81|0.41|1.78|0.38|1.82|0.42|1.77|0.37|0
1659102300000|2022-07-29 13:45:00|1.79|0.39|1.79|0.39|1.79|0.39|1.75|0.35|0
1659102600000|2022-07-29 13:50:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1659102900000|2022-07-29 13:55:00|1.83|0.43|1.82|0.42|1.83|0.43|1.8|0.4|0
1659103200000|2022-07-29 14:00:00|1.81|0.41|1.77|0.37|1.83|0.43|1.77|0.37|0
1659103500000|2022-07-29 14:05:00|1.76|0.36|1.85|0.45|1.86|0.46|1.76|0.36|0
1659103800000|2022-07-29 14:10:00|1.86|0.46|1.84|0.44|1.86|0.46|1.82|0.42|0
1659104100000|2022-07-29 14:15:00|1.85|0.45|1.83|0.43|1.85|0.45|1.83|0.43|0
1659104400000|2022-07-29 14:20:00|1.84|0.44|1.81|0.41|1.84|0.44|1.81|0.41|0
1659104700000|2022-07-29 14:25:00|1.8|0.4|1.8|0.4|1.81|0.41|1.77|0.37|0
1659105000000|2022-07-29 14:30:00|1.79|0.39|1.81|0.41|1.82|0.42|1.78|0.38|0
1659105300000|2022-07-29 14:35:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1659105600000|2022-07-29 14:40:00|1.81|0.41|1.79|0.39|1.81|0.41|1.78|0.38|0
1659105900000|2022-07-29 14:45:00|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1659106200000|2022-07-29 14:50:00|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1659106500000|2022-07-29 14:55:00|1.8|0.4|1.85|0.45|1.85|0.45|1.8|0.4|0
1659106800000|2022-07-29 15:00:00|1.86|0.46|1.87|0.47|1.87|0.47|1.84|0.44|0
1659107100000|2022-07-29 15:05:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1659107400000|2022-07-29 15:10:00|1.81|0.41|1.86|0.46|1.88|0.48|1.81|0.41|0
1659107700000|2022-07-29 15:15:00|1.87|0.47|1.85|0.45|1.88|0.48|1.85|0.45|0
1659108000000|2022-07-29 15:20:00|1.86|0.46|1.89|0.49|1.89|0.49|1.85|0.45|0
1659108300000|2022-07-29 15:25:00|1.9|0.5|1.86|0.46|1.92|0.52|1.86|0.46|0
1659108600000|2022-07-29 15:30:00|1.81|0.41|1.88|0.48|1.89|0.49|1.81|0.41|0
1659108900000|2022-07-29 15:35:00|1.87|0.47|1.84|0.44|1.88|0.48|1.84|0.44|0
1659109200000|2022-07-29 15:40:00|1.85|0.45|1.81|0.41|1.85|0.45|1.81|0.41|0
1659109500000|2022-07-29 15:45:00|1.82|0.42|1.83|0.43|1.83|0.43|1.81|0.41|0
1659109800000|2022-07-29 15:50:00|1.82|0.42|1.81|0.41|1.83|0.43|1.8|0.4|0
1659110100000|2022-07-29 15:55:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1659110400000|2022-07-29 16:00:00|1.88|0.48|1.81|0.41|1.88|0.48|1.8|0.4|0
1659110700000|2022-07-29 16:05:00|1.82|0.42|1.84|0.44|1.85|0.45|1.82|0.42|0
1659111000000|2022-07-29 16:10:00|1.83|0.43|1.83|0.43|1.84|0.44|1.82|0.42|0
1659111300000|2022-07-29 16:15:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1659111600000|2022-07-29 16:20:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1659111900000|2022-07-29 16:25:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1659112200000|2022-07-29 16:30:00|1.8|0.4|1.78|0.38|1.81|0.41|1.78|0.38|0
1659112500000|2022-07-29 16:35:00|1.79|0.39|1.77|0.37|1.8|0.4|1.77|0.37|0
1659112800000|2022-07-29 16:40:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1659113100000|2022-07-29 16:45:00|1.78|0.38|1.76|0.36|1.78|0.38|1.75|0.35|0
1659113400000|2022-07-29 16:50:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1659113700000|2022-07-29 16:55:00|1.73|0.33|1.74|0.34|1.75|0.35|1.73|0.33|0
1659114000000|2022-07-29 17:00:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1659114300000|2022-07-29 17:05:00|1.75|0.35|1.76|0.36|1.78|0.38|1.75|0.35|0
1659114600000|2022-07-29 17:10:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1659115200000|2022-07-29 17:20:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1659115500000|2022-07-29 17:25:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1659115800000|2022-07-29 17:30:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1659116100000|2022-07-29 17:35:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1659116400000|2022-07-29 17:40:00|1.76|0.36|1.72|0.32|1.76|0.36|1.72|0.32|0
1659116700000|2022-07-29 17:45:00|1.73|0.33|1.72|0.32|1.73|0.33|1.71|0.31|0
1659117000000|2022-07-29 17:50:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1659117300000|2022-07-29 17:55:00|1.7|0.3|1.74|0.34|1.75|0.35|1.7|0.3|0
1659117600000|2022-07-29 18:00:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1659117900000|2022-07-29 18:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1659118200000|2022-07-29 18:10:00|1.75|0.35|1.77|0.37|1.77|0.37|1.74|0.34|0
1659118500000|2022-07-29 18:15:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1659118800000|2022-07-29 18:20:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1659119100000|2022-07-29 18:25:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1659119400000|2022-07-29 18:30:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1659119700000|2022-07-29 18:35:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1659120000000|2022-07-29 18:40:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1659120300000|2022-07-29 18:45:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1659120600000|2022-07-29 18:50:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1659120900000|2022-07-29 18:55:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1659121200000|2022-07-29 19:00:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1659121500000|2022-07-29 19:05:00|1.72|0.32|1.77|0.37|1.77|0.37|1.72|0.32|0
1659121800000|2022-07-29 19:10:00|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1659122100000|2022-07-29 19:15:00|1.77|0.37|1.74|0.34|1.78|0.38|1.74|0.34|0
1659122400000|2022-07-29 19:20:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1659122700000|2022-07-29 19:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1659123000000|2022-07-29 19:30:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1659123300000|2022-07-29 19:35:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1659123600000|2022-07-29 19:40:00|1.73|0.33|1.72|0.32|1.73|0.33|1.71|0.31|0
1659123900000|2022-07-29 19:45:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1659124200000|2022-07-29 19:50:00|1.7|0.3|1.74|0.34|1.74|0.34|1.7|0.3|0
1659124500000|2022-07-29 19:55:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1659124800000|2022-07-29 20:00:00|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1659125100000|2022-07-29 20:05:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1659125400000|2022-07-29 20:10:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1659313800000|2022-08-01 00:30:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1659314100000|2022-08-01 00:35:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659314400000|2022-08-01 00:40:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659314700000|2022-08-01 00:45:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659315000000|2022-08-01 00:50:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659315600000|2022-08-01 01:00:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659315900000|2022-08-01 01:05:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659316200000|2022-08-01 01:10:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659316500000|2022-08-01 01:15:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1659317400000|2022-08-01 01:30:00|1.72|0.12|1.7|0.1|1.72|0.12|1.7|0.1|0
1659317700000|2022-08-01 01:35:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659318000000|2022-08-01 01:40:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1659318300000|2022-08-01 01:45:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1659318600000|2022-08-01 01:50:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1659318900000|2022-08-01 01:55:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659319200000|2022-08-01 02:00:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1659320700000|2022-08-01 02:25:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659321300000|2022-08-01 02:35:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659321600000|2022-08-01 02:40:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659322500000|2022-08-01 02:55:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659323100000|2022-08-01 03:05:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659323400000|2022-08-01 03:10:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659323700000|2022-08-01 03:15:00|1.73|0.13|1.74|0.14|1.74|0.14|1.72|0.12|0
1659324300000|2022-08-01 03:25:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1659324600000|2022-08-01 03:30:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1659327300000|2022-08-01 04:15:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1659330000000|2022-08-01 05:00:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1659330600000|2022-08-01 05:10:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1659330900000|2022-08-01 05:15:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1659331800000|2022-08-01 05:30:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1659332100000|2022-08-01 05:35:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1659332400000|2022-08-01 05:40:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1659333000000|2022-08-01 05:50:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1659333300000|2022-08-01 05:55:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659333900000|2022-08-01 06:05:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1659334200000|2022-08-01 06:10:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1659334500000|2022-08-01 06:15:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1659334800000|2022-08-01 06:20:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1659335100000|2022-08-01 06:25:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1659335400000|2022-08-01 06:30:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659335700000|2022-08-01 06:35:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1659336300000|2022-08-01 06:45:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1659336600000|2022-08-01 06:50:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1659337200000|2022-08-01 07:00:00|1.7|0.1|1.69|0.09|1.71|0.11|1.69|0.09|0
1659337500000|2022-08-01 07:05:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1659337800000|2022-08-01 07:10:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1659338100000|2022-08-01 07:15:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1659338400000|2022-08-01 07:20:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1659338700000|2022-08-01 07:25:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1659339000000|2022-08-01 07:30:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1659339300000|2022-08-01 07:35:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1659339600000|2022-08-01 07:40:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1659339900000|2022-08-01 07:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1659340200000|2022-08-01 07:50:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1659341100000|2022-08-01 08:05:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1659341400000|2022-08-01 08:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1659342000000|2022-08-01 08:20:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659342600000|2022-08-01 08:30:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1659342900000|2022-08-01 08:35:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659343200000|2022-08-01 08:40:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1659343500000|2022-08-01 08:45:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1659343800000|2022-08-01 08:50:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1659344400000|2022-08-01 09:00:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1659344700000|2022-08-01 09:05:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1659345000000|2022-08-01 09:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1659345300000|2022-08-01 09:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659345600000|2022-08-01 09:20:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1659345900000|2022-08-01 09:25:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659346200000|2022-08-01 09:30:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1659346500000|2022-08-01 09:35:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1659347100000|2022-08-01 09:45:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1659347400000|2022-08-01 09:50:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1659348000000|2022-08-01 10:00:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1659348300000|2022-08-01 10:05:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1659348600000|2022-08-01 10:10:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1659349200000|2022-08-01 10:20:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1659349800000|2022-08-01 10:30:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1659351600000|2022-08-01 11:00:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1659351900000|2022-08-01 11:05:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1659352200000|2022-08-01 11:10:00|1.57|0.17|1.56|0.16|1.57|0.17|1.55|0.15|0
1659352500000|2022-08-01 11:15:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1659352800000|2022-08-01 11:20:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1659353100000|2022-08-01 11:25:00|1.55|0.15|1.56|0.16|1.59|0.19|1.55|0.15|0
1659353400000|2022-08-01 11:30:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1659354000000|2022-08-01 11:40:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1659354300000|2022-08-01 11:45:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1659354600000|2022-08-01 11:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1659355200000|2022-08-01 12:00:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1659355500000|2022-08-01 12:05:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1659355800000|2022-08-01 12:10:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1659356100000|2022-08-01 12:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1659356700000|2022-08-01 12:25:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1659357000000|2022-08-01 12:30:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1659357300000|2022-08-01 12:35:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1659357600000|2022-08-01 12:40:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1659357900000|2022-08-01 12:45:00|1.61|0.21|1.62|0.22|1.63|0.23|1.6|0.2|0
1659358200000|2022-08-01 12:50:00|1.63|0.23|1.64|0.24|1.65|0.25|1.62|0.22|0
1659358500000|2022-08-01 12:55:00|1.65|0.25|1.65|0.25|1.65|0.25|1.63|0.23|0
1659358800000|2022-08-01 13:00:00|1.64|0.24|1.67|0.27|1.68|0.28|1.64|0.24|0
1659359100000|2022-08-01 13:05:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1659359400000|2022-08-01 13:10:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1659359700000|2022-08-01 13:15:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1659360000000|2022-08-01 13:20:00|1.67|0.27|1.64|0.24|1.67|0.27|1.64|0.24|0
1659360300000|2022-08-01 13:25:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1659360600000|2022-08-01 13:30:00|1.65|0.25|1.7|0.3|1.71|0.31|1.57|0.17|0
1659360900000|2022-08-01 13:35:00|1.71|0.31|1.68|0.28|1.72|0.32|1.68|0.28|0
1659361200000|2022-08-01 13:40:00|1.67|0.27|1.64|0.24|1.68|0.28|1.63|0.23|0
1659361500000|2022-08-01 13:45:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1659361800000|2022-08-01 13:50:00|1.65|0.25|1.63|0.23|1.67|0.27|1.62|0.22|0
1659362100000|2022-08-01 13:55:00|1.62|0.22|1.63|0.23|1.63|0.23|1.61|0.21|0
1659362400000|2022-08-01 14:00:00|1.64|0.24|1.62|0.22|1.65|0.25|1.6|0.2|0
1659362700000|2022-08-01 14:05:00|1.61|0.21|1.58|0.18|1.61|0.21|1.56|0.16|0
1659363000000|2022-08-01 14:10:00|1.59|0.19|1.62|0.22|1.72|0.32|1.59|0.19|0
1659363300000|2022-08-01 14:15:00|1.63|0.23|1.68|0.28|1.68|0.28|1.62|0.22|0
1659363600000|2022-08-01 14:20:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1659363900000|2022-08-01 14:25:00|1.69|0.29|1.71|0.31|1.72|0.32|1.68|0.28|0
1659364200000|2022-08-01 14:30:00|1.7|0.3|1.7|0.3|1.71|0.31|1.68|0.28|0
1659364500000|2022-08-01 14:35:00|1.69|0.29|1.67|0.27|1.7|0.3|1.67|0.27|0
1659364800000|2022-08-01 14:40:00|1.66|0.26|1.63|0.23|1.67|0.27|1.63|0.23|0
1659365100000|2022-08-01 14:45:00|1.64|0.24|1.61|0.21|1.64|0.24|1.6|0.2|0
1659365400000|2022-08-01 14:50:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1659365700000|2022-08-01 14:55:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1659366000000|2022-08-01 15:00:00|1.58|0.18|1.61|0.21|1.61|0.21|1.58|0.18|0
1659366300000|2022-08-01 15:05:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1659366600000|2022-08-01 15:10:00|1.62|0.22|1.59|0.19|1.62|0.22|1.59|0.19|0
1659366900000|2022-08-01 15:15:00|1.6|0.2|1.65|0.25|1.65|0.25|1.6|0.2|0
1659367200000|2022-08-01 15:20:00|1.64|0.24|1.6|0.2|1.64|0.24|1.6|0.2|0
1659367500000|2022-08-01 15:25:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1659367800000|2022-08-01 15:30:00|1.6|0.2|1.62|0.22|1.63|0.23|1.59|0.19|0
1659368100000|2022-08-01 15:35:00|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1659368400000|2022-08-01 15:40:00|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1659368700000|2022-08-01 15:45:00|1.61|0.21|1.58|0.18|1.61|0.21|1.58|0.18|0
1659369000000|2022-08-01 15:50:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1659369300000|2022-08-01 15:55:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1659369600000|2022-08-01 16:00:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1659369900000|2022-08-01 16:05:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1659370200000|2022-08-01 16:10:00|1.62|0.22|1.65|0.25|1.66|0.26|1.62|0.22|0
1659370500000|2022-08-01 16:15:00|1.64|0.24|1.64|0.24|1.66|0.26|1.64|0.24|0
1659370800000|2022-08-01 16:20:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1659371100000|2022-08-01 16:25:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1659371400000|2022-08-01 16:30:00|1.63|0.23|1.62|0.22|1.64|0.24|1.62|0.22|0
1659371700000|2022-08-01 16:35:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1659372000000|2022-08-01 16:40:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1659372300000|2022-08-01 16:45:00|1.62|0.22|1.63|0.23|1.64|0.24|1.61|0.21|0
1659372600000|2022-08-01 16:50:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1659372900000|2022-08-01 16:55:00|1.63|0.23|1.63|0.23|1.65|0.25|1.63|0.23|0
1659373200000|2022-08-01 17:00:00|1.64|0.24|1.68|0.28|1.68|0.28|1.63|0.23|0
1659373500000|2022-08-01 17:05:00|1.69|0.29|1.65|0.25|1.69|0.29|1.65|0.25|0
1659373800000|2022-08-01 17:10:00|1.66|0.26|1.65|0.25|1.67|0.27|1.65|0.25|0
1659374100000|2022-08-01 17:15:00|1.64|0.24|1.68|0.28|1.68|0.28|1.64|0.24|0
1659374400000|2022-08-01 17:20:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1659374700000|2022-08-01 17:25:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1659375000000|2022-08-01 17:30:00|1.7|0.3|1.73|0.33|1.73|0.33|1.7|0.3|0
1659375300000|2022-08-01 17:35:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1659375600000|2022-08-01 17:40:00|1.71|0.31|1.73|0.33|1.74|0.34|1.71|0.31|0
1659375900000|2022-08-01 17:45:00|1.74|0.34|1.73|0.33|1.76|0.36|1.73|0.33|0
1659376200000|2022-08-01 17:50:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1659376500000|2022-08-01 17:55:00|1.75|0.35|1.73|0.33|1.75|0.35|1.63|0.23|0
1659376800000|2022-08-01 18:00:00|1.74|0.34|1.74|0.34|1.77|0.37|1.73|0.33|0
1659377100000|2022-08-01 18:05:00|1.75|0.35|1.73|0.33|1.76|0.36|1.73|0.33|0
1659377400000|2022-08-01 18:10:00|1.74|0.34|1.71|0.31|1.75|0.35|1.71|0.31|0
1659377700000|2022-08-01 18:15:00|1.7|0.3|1.72|0.32|1.73|0.33|1.7|0.3|0
1659378000000|2022-08-01 18:20:00|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1659378300000|2022-08-01 18:25:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1659378600000|2022-08-01 18:30:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1659378900000|2022-08-01 18:35:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1659379200000|2022-08-01 18:40:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1659379500000|2022-08-01 18:45:00|1.71|0.31|1.71|0.31|1.73|0.33|1.71|0.31|0
1659379800000|2022-08-01 18:50:00|1.72|0.32|1.7|0.3|1.73|0.33|1.69|0.29|0
1659380100000|2022-08-01 18:55:00|1.69|0.29|1.66|0.26|1.7|0.3|1.65|0.25|0
1659380400000|2022-08-01 19:00:00|1.67|0.27|1.68|0.28|1.72|0.32|1.64|0.24|0
1659380700000|2022-08-01 19:05:00|1.69|0.29|1.66|0.26|1.69|0.29|1.65|0.25|0
1659381000000|2022-08-01 19:10:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1659381300000|2022-08-01 19:15:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1659381600000|2022-08-01 19:20:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1659381900000|2022-08-01 19:25:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1659382200000|2022-08-01 19:30:00|1.68|0.28|1.68|0.28|1.7|0.3|1.68|0.28|0
1659382500000|2022-08-01 19:35:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1659382800000|2022-08-01 19:40:00|1.67|0.27|1.69|0.29|1.7|0.3|1.66|0.26|0
1659383100000|2022-08-01 19:45:00|1.7|0.3|1.68|0.28|1.7|0.3|1.67|0.27|0
1659383400000|2022-08-01 19:50:00|1.66|0.26|1.69|0.29|1.69|0.29|1.66|0.26|0
1659383700000|2022-08-01 19:55:00|1.7|0.3|1.69|0.29|1.7|0.3|1.68|0.28|0
1659384000000|2022-08-01 20:00:00|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1659384600000|2022-08-01 20:10:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1659384900000|2022-08-01 20:15:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1659385500000|2022-08-01 20:25:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1659387300000|2022-08-01 20:55:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1659387600000|2022-08-01 21:00:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1659389700000|2022-08-01 21:35:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1659391200000|2022-08-01 22:00:00|1.79|0.19|1.79|0.19|1.79|0.19|1.78|0.18|0
1659391500000|2022-08-01 22:05:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1659391800000|2022-08-01 22:10:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1659392100000|2022-08-01 22:15:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1659393000000|2022-08-01 22:30:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1659393300000|2022-08-01 22:35:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1659393900000|2022-08-01 22:45:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1659394500000|2022-08-01 22:55:00|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1659394800000|2022-08-01 23:00:00|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1659395100000|2022-08-01 23:05:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1659395400000|2022-08-01 23:10:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1659395700000|2022-08-01 23:15:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1659396000000|2022-08-01 23:20:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1659396300000|2022-08-01 23:25:00|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1659396600000|2022-08-01 23:30:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1659396900000|2022-08-01 23:35:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1659397200000|2022-08-01 23:40:00|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1659397500000|2022-08-01 23:45:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1659397800000|2022-08-01 23:50:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1659398100000|2022-08-01 23:55:00|1.79|0.19|1.8|0.2|1.81|0.21|1.79|0.19|0
1659398400000|2022-08-02 00:00:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1659398700000|2022-08-02 00:05:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1659399000000|2022-08-02 00:10:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1659399300000|2022-08-02 00:15:00|1.81|0.21|1.82|0.22|1.82|0.22|1.8|0.2|0
1659399600000|2022-08-02 00:20:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1659399900000|2022-08-02 00:25:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1659400800000|2022-08-02 00:40:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1659401100000|2022-08-02 00:45:00|1.83|0.23|1.82|0.22|1.83|0.23|1.82|0.22|0
1659401400000|2022-08-02 00:50:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1659401700000|2022-08-02 00:55:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1659402000000|2022-08-02 01:00:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1659402300000|2022-08-02 01:05:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1659402600000|2022-08-02 01:10:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1659402900000|2022-08-02 01:15:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1659403200000|2022-08-02 01:20:00|1.82|0.22|1.83|0.23|1.84|0.24|1.82|0.22|0
1659403500000|2022-08-02 01:25:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1659403800000|2022-08-02 01:30:00|1.85|0.25|1.85|0.25|1.86|0.26|1.84|0.24|0
1659404100000|2022-08-02 01:35:00|1.86|0.26|1.86|0.26|1.87|0.27|1.85|0.25|0
1659404400000|2022-08-02 01:40:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1659404700000|2022-08-02 01:45:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1659405000000|2022-08-02 01:50:00|1.85|0.25|1.92|0.32|1.92|0.32|1.85|0.25|0
1659405300000|2022-08-02 01:55:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1659405600000|2022-08-02 02:00:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659405900000|2022-08-02 02:05:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659406200000|2022-08-02 02:10:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1659406500000|2022-08-02 02:15:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1659406800000|2022-08-02 02:20:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659407100000|2022-08-02 02:25:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1659407400000|2022-08-02 02:30:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1659407700000|2022-08-02 02:35:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1659408000000|2022-08-02 02:40:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1659408300000|2022-08-02 02:45:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1659408600000|2022-08-02 02:50:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659408900000|2022-08-02 02:55:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1659409200000|2022-08-02 03:00:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1659409800000|2022-08-02 03:10:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1659410100000|2022-08-02 03:15:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1659410400000|2022-08-02 03:20:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1659411000000|2022-08-02 03:30:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1659411600000|2022-08-02 03:40:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1659411900000|2022-08-02 03:45:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1659412500000|2022-08-02 03:55:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1659412800000|2022-08-02 04:00:00|1.91|0.31|1.97|0.37|1.97|0.37|1.9|0.3|0
1659413100000|2022-08-02 04:05:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659413400000|2022-08-02 04:10:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1659413700000|2022-08-02 04:15:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1659414300000|2022-08-02 04:25:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659414600000|2022-08-02 04:30:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659415200000|2022-08-02 04:40:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659415500000|2022-08-02 04:45:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659415800000|2022-08-02 04:50:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659416400000|2022-08-02 05:00:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659416700000|2022-08-02 05:05:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1659417000000|2022-08-02 05:10:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1659417300000|2022-08-02 05:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659417600000|2022-08-02 05:20:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659417900000|2022-08-02 05:25:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1659418200000|2022-08-02 05:30:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1659418500000|2022-08-02 05:35:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659419100000|2022-08-02 05:45:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659419400000|2022-08-02 05:50:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659419700000|2022-08-02 05:55:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659420000000|2022-08-02 06:00:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1659420300000|2022-08-02 06:05:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659420600000|2022-08-02 06:10:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659420900000|2022-08-02 06:15:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1659421200000|2022-08-02 06:20:00|1.97|0.37|1.99|0.39|2|0.4|1.97|0.37|0
1659421500000|2022-08-02 06:25:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659421800000|2022-08-02 06:30:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1659422100000|2022-08-02 06:35:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1659422400000|2022-08-02 06:40:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1659422700000|2022-08-02 06:45:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659423000000|2022-08-02 06:50:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659423600000|2022-08-02 07:00:00|1.98|0.38|2|0.4|2|0.4|1.98|0.38|0
1659423900000|2022-08-02 07:05:00|1.9|0.5|1.93|0.53|1.95|0.55|1.9|0.5|0
1659424200000|2022-08-02 07:10:00|1.92|0.52|1.93|0.53|1.94|0.54|1.92|0.52|0
1659424500000|2022-08-02 07:15:00|1.94|0.54|1.94|0.54|1.96|0.56|1.93|0.53|0
1659424800000|2022-08-02 07:20:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1659425100000|2022-08-02 07:25:00|1.92|0.52|1.92|0.52|1.94|0.54|1.92|0.52|0
1659425400000|2022-08-02 07:30:00|1.93|0.53|1.92|0.52|1.95|0.55|1.92|0.52|0
1659425700000|2022-08-02 07:35:00|1.93|0.53|1.9|0.5|1.93|0.53|1.9|0.5|0
1659426000000|2022-08-02 07:40:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1659426300000|2022-08-02 07:45:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1659426600000|2022-08-02 07:50:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1659426900000|2022-08-02 07:55:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1659427200000|2022-08-02 08:00:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1659427500000|2022-08-02 08:05:00|1.89|0.49|1.87|0.47|1.9|0.5|1.8|0.4|0
1659427800000|2022-08-02 08:10:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1659428100000|2022-08-02 08:15:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1659428400000|2022-08-02 08:20:00|1.9|0.5|1.87|0.47|1.9|0.5|1.87|0.47|0
1659428700000|2022-08-02 08:25:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1659429000000|2022-08-02 08:30:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1659429300000|2022-08-02 08:35:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1659429600000|2022-08-02 08:40:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1659429900000|2022-08-02 08:45:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1659430200000|2022-08-02 08:50:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1659430500000|2022-08-02 08:55:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1659430800000|2022-08-02 09:00:00|1.89|0.49|1.91|0.51|1.92|0.52|1.89|0.49|0
1659431100000|2022-08-02 09:05:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1659431400000|2022-08-02 09:10:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1659431700000|2022-08-02 09:15:00|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1659432000000|2022-08-02 09:20:00|1.91|0.51|1.96|0.56|1.96|0.56|1.9|0.5|0
1659432300000|2022-08-02 09:25:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1659432600000|2022-08-02 09:30:00|1.95|0.55|1.97|0.57|1.98|0.58|1.95|0.55|0
1659432900000|2022-08-02 09:35:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1659433200000|2022-08-02 09:40:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1659433500000|2022-08-02 09:45:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1659433800000|2022-08-02 09:50:00|1.97|0.57|1.98|0.58|1.99|0.59|1.96|0.56|0
1659434100000|2022-08-02 09:55:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1659434400000|2022-08-02 10:00:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1659434700000|2022-08-02 10:05:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1659435000000|2022-08-02 10:10:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1659435300000|2022-08-02 10:15:00|1.99|0.59|2|0.6|2.02|0.62|1.99|0.59|0
1659435900000|2022-08-02 10:25:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1659436200000|2022-08-02 10:30:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1659436500000|2022-08-02 10:35:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1659436800000|2022-08-02 10:40:00|1.99|0.59|1.99|0.59|2|0.6|1.98|0.58|0
1659437100000|2022-08-02 10:45:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1659437400000|2022-08-02 10:50:00|2.02|0.62|2.03|0.63|2.04|0.64|2.02|0.62|0
1659437700000|2022-08-02 10:55:00|2.04|0.64|2.02|0.62|2.04|0.64|2.02|0.62|0
1659438000000|2022-08-02 11:00:00|2.01|0.61|1.99|0.59|2.02|0.62|1.98|0.58|0
1659438300000|2022-08-02 11:05:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1659438600000|2022-08-02 11:10:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1659438900000|2022-08-02 11:15:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1659439200000|2022-08-02 11:20:00|1.98|0.58|1.98|0.58|1.99|0.59|1.97|0.57|0
1659439500000|2022-08-02 11:25:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1659439800000|2022-08-02 11:30:00|1.97|0.57|1.97|0.57|1.98|0.58|1.96|0.56|0
1659440400000|2022-08-02 11:40:00|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1659440700000|2022-08-02 11:45:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1659441000000|2022-08-02 11:50:00|1.97|0.57|1.97|0.57|1.99|0.59|1.97|0.57|0
1659441300000|2022-08-02 11:55:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1659441600000|2022-08-02 12:00:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1659441900000|2022-08-02 12:05:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1659442200000|2022-08-02 12:10:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1659442500000|2022-08-02 12:15:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1659442800000|2022-08-02 12:20:00|1.97|0.57|1.94|0.54|1.98|0.58|1.94|0.54|0
1659443100000|2022-08-02 12:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1659443400000|2022-08-02 12:30:00|1.94|0.54|1.95|0.55|1.95|0.55|1.93|0.53|0
1659443700000|2022-08-02 12:35:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1659444000000|2022-08-02 12:40:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1659444300000|2022-08-02 12:45:00|1.97|0.57|2.01|0.61|2.02|0.62|1.95|0.55|0
1659444600000|2022-08-02 12:50:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1659444900000|2022-08-02 12:55:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1659445200000|2022-08-02 13:00:00|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1659445500000|2022-08-02 13:05:00|1.99|0.59|1.93|0.53|2|0.6|1.93|0.53|0
1659445800000|2022-08-02 13:10:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1659446100000|2022-08-02 13:15:00|1.92|0.52|1.92|0.52|1.93|0.53|1.91|0.51|0
1659446400000|2022-08-02 13:20:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1659446700000|2022-08-02 13:25:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1659447000000|2022-08-02 13:30:00|1.92|0.52|1.91|0.51|1.93|0.53|1.88|0.48|0
1659447300000|2022-08-02 13:35:00|1.92|0.52|1.92|0.52|1.96|0.56|1.91|0.51|0
1659447600000|2022-08-02 13:40:00|1.91|0.51|1.95|0.55|1.95|0.55|1.91|0.51|0
1659447900000|2022-08-02 13:45:00|1.94|0.54|1.92|0.52|1.95|0.55|1.87|0.47|0
1659448200000|2022-08-02 13:50:00|1.91|0.51|1.95|0.55|1.96|0.56|1.9|0.5|0
1659448500000|2022-08-02 13:55:00|1.96|0.56|1.92|0.52|1.97|0.57|1.9|0.5|0
1659448800000|2022-08-02 14:00:00|1.93|0.53|1.94|0.54|1.96|0.56|1.92|0.52|0
1659449100000|2022-08-02 14:05:00|1.95|0.55|1.97|0.57|1.97|0.57|1.92|0.52|0
1659449400000|2022-08-02 14:10:00|1.98|0.58|2|0.6|2.02|0.62|1.94|0.54|0
1659449700000|2022-08-02 14:15:00|2.03|0.63|1.99|0.59|2.03|0.63|1.99|0.59|0
1659450000000|2022-08-02 14:20:00|1.98|0.58|2.01|0.61|2.02|0.62|1.97|0.57|0
1659450300000|2022-08-02 14:25:00|2|0.6|1.96|0.56|2.02|0.62|1.96|0.56|0
1659450600000|2022-08-02 14:30:00|1.95|0.55|1.96|0.56|1.97|0.57|1.93|0.53|0
1659450900000|2022-08-02 14:35:00|1.95|0.55|1.95|0.55|1.97|0.57|1.94|0.54|0
1659451200000|2022-08-02 14:40:00|1.94|0.54|1.9|0.5|1.95|0.55|1.9|0.5|0
1659451500000|2022-08-02 14:45:00|1.91|0.51|1.89|0.49|1.93|0.53|1.89|0.49|0
1659451800000|2022-08-02 14:50:00|1.88|0.48|1.84|0.44|1.89|0.49|1.83|0.43|0
1659452100000|2022-08-02 14:55:00|1.85|0.45|1.88|0.48|1.89|0.49|1.84|0.44|0
1659452400000|2022-08-02 15:00:00|1.87|0.47|1.84|0.44|1.9|0.5|1.82|0.42|0
1659452700000|2022-08-02 15:05:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1659453000000|2022-08-02 15:10:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1659453300000|2022-08-02 15:15:00|1.85|0.45|1.85|0.45|1.87|0.47|1.84|0.44|0
1659453600000|2022-08-02 15:20:00|1.86|0.46|1.84|0.44|1.87|0.47|1.84|0.44|0
1659453900000|2022-08-02 15:25:00|1.85|0.45|1.82|0.42|1.85|0.45|1.81|0.41|0
1659454200000|2022-08-02 15:30:00|1.81|0.41|1.84|0.44|1.86|0.46|1.81|0.41|0
1659454500000|2022-08-02 15:35:00|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1659454800000|2022-08-02 15:40:00|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1659455100000|2022-08-02 15:45:00|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1659455400000|2022-08-02 15:50:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1659455700000|2022-08-02 15:55:00|1.8|0.4|1.8|0.4|1.8|0.4|1.78|0.38|0
1659456000000|2022-08-02 16:00:00|1.79|0.39|1.73|0.33|1.81|0.41|1.72|0.32|0
1659456300000|2022-08-02 16:05:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1659456600000|2022-08-02 16:10:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1659456900000|2022-08-02 16:15:00|1.74|0.34|1.7|0.3|1.77|0.37|1.7|0.3|0
1659457200000|2022-08-02 16:20:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1659457500000|2022-08-02 16:25:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1659457800000|2022-08-02 16:30:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1659458100000|2022-08-02 16:35:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1659458400000|2022-08-02 16:40:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1659458700000|2022-08-02 16:45:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1659459000000|2022-08-02 16:50:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1659459300000|2022-08-02 16:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1659459600000|2022-08-02 17:00:00|1.68|0.28|1.69|0.29|1.7|0.3|1.67|0.27|0
1659459900000|2022-08-02 17:05:00|1.7|0.3|1.69|0.29|1.71|0.31|1.68|0.28|0
1659460200000|2022-08-02 17:10:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1659460500000|2022-08-02 17:15:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1659460800000|2022-08-02 17:20:00|1.7|0.3|1.72|0.32|1.72|0.32|1.69|0.29|0
1659461100000|2022-08-02 17:25:00|1.73|0.33|1.76|0.36|1.77|0.37|1.72|0.32|0
1659461400000|2022-08-02 17:30:00|1.77|0.37|1.8|0.4|1.81|0.41|1.71|0.31|0
1659461700000|2022-08-02 17:35:00|1.81|0.41|1.82|0.42|1.82|0.42|1.79|0.39|0
1659462000000|2022-08-02 17:40:00|1.81|0.41|1.84|0.44|1.85|0.45|1.81|0.41|0
1659462300000|2022-08-02 17:45:00|1.85|0.45|1.87|0.47|1.88|0.48|1.84|0.44|0
1659462600000|2022-08-02 17:50:00|1.88|0.48|1.88|0.48|1.92|0.52|1.87|0.47|0
1659462900000|2022-08-02 17:55:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1659463200000|2022-08-02 18:00:00|1.89|0.49|1.88|0.48|1.9|0.5|1.87|0.47|0
1659463500000|2022-08-02 18:05:00|1.89|0.49|1.84|0.44|1.89|0.49|1.84|0.44|0
1659463800000|2022-08-02 18:10:00|1.83|0.43|1.85|0.45|1.86|0.46|1.83|0.43|0
1659464100000|2022-08-02 18:15:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1659464400000|2022-08-02 18:20:00|1.86|0.46|1.85|0.45|1.87|0.47|1.83|0.43|0
1659464700000|2022-08-02 18:25:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1659465000000|2022-08-02 18:30:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1659465300000|2022-08-02 18:35:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1659465600000|2022-08-02 18:40:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1659465900000|2022-08-02 18:45:00|1.85|0.45|1.84|0.44|1.88|0.48|1.84|0.44|0
1659466200000|2022-08-02 18:50:00|1.83|0.43|1.86|0.46|1.88|0.48|1.83|0.43|0
1659466500000|2022-08-02 18:55:00|1.87|0.47|1.88|0.48|1.89|0.49|1.86|0.46|0
1659466800000|2022-08-02 19:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1659467100000|2022-08-02 19:05:00|1.88|0.48|1.88|0.48|1.89|0.49|1.86|0.46|0
1659467400000|2022-08-02 19:10:00|1.87|0.47|1.88|0.48|1.9|0.5|1.87|0.47|0
1659467700000|2022-08-02 19:15:00|1.87|0.47|1.92|0.52|1.93|0.53|1.87|0.47|0
1659468000000|2022-08-02 19:20:00|1.93|0.53|1.92|0.52|1.93|0.53|1.91|0.51|0
1659468300000|2022-08-02 19:25:00|1.91|0.51|1.88|0.48|1.92|0.52|1.88|0.48|0
1659468600000|2022-08-02 19:30:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1659468900000|2022-08-02 19:35:00|1.87|0.47|1.88|0.48|1.88|0.48|1.85|0.45|0
1659469200000|2022-08-02 19:40:00|1.87|0.47|1.87|0.47|1.9|0.5|1.87|0.47|0
1659469500000|2022-08-02 19:45:00|1.88|0.48|1.91|0.51|1.92|0.52|1.88|0.48|0
1659469800000|2022-08-02 19:50:00|1.9|0.5|1.93|0.53|1.93|0.53|1.9|0.5|0
1659470100000|2022-08-02 19:55:00|1.94|0.54|1.94|0.54|1.96|0.56|1.93|0.53|0
1659470400000|2022-08-02 20:00:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1659470700000|2022-08-02 20:05:00|1.94|0.54|1.96|0.56|1.97|0.57|1.94|0.54|0
1659471000000|2022-08-02 20:10:00|1.95|0.55|1.95|0.55|1.97|0.57|1.95|0.55|0
1659471300000|2022-08-02 20:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1659471600000|2022-08-02 20:20:00|2.07|0.47|2.05|0.45|2.07|0.47|2.01|0.41|0
1659471900000|2022-08-02 20:25:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1659472800000|2022-08-02 20:40:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1659473100000|2022-08-02 20:45:00|2.03|0.43|2.03|0.43|2.04|0.44|2.02|0.42|0
1659473400000|2022-08-02 20:50:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1659473700000|2022-08-02 20:55:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1659474900000|2022-08-02 21:15:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1659475500000|2022-08-02 21:25:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1659476100000|2022-08-02 21:35:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1659477600000|2022-08-02 22:00:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1659477900000|2022-08-02 22:05:00|2.01|0.41|1.99|0.39|2.01|0.41|1.98|0.38|0
1659478200000|2022-08-02 22:10:00|1.98|0.38|2|0.4|2|0.4|1.98|0.38|0
1659478500000|2022-08-02 22:15:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1659478800000|2022-08-02 22:20:00|1.99|0.39|2.01|0.41|2.01|0.41|1.99|0.39|0
1659479100000|2022-08-02 22:25:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1659479400000|2022-08-02 22:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1659479700000|2022-08-02 22:35:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659480300000|2022-08-02 22:45:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659480600000|2022-08-02 22:50:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659480900000|2022-08-02 22:55:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1659481200000|2022-08-02 23:00:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1659481500000|2022-08-02 23:05:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1659481800000|2022-08-02 23:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659482100000|2022-08-02 23:15:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1659482700000|2022-08-02 23:25:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1659483000000|2022-08-02 23:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659483300000|2022-08-02 23:35:00|2|0.4|2.01|0.41|2.01|0.41|1.99|0.39|0
1659483600000|2022-08-02 23:40:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1659483900000|2022-08-02 23:45:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1659484200000|2022-08-02 23:50:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1659484800000|2022-08-03 00:00:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1659485100000|2022-08-03 00:05:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1659485400000|2022-08-03 00:10:00|2.02|0.42|2.02|0.42|2.03|0.43|2.01|0.41|0
1659485700000|2022-08-03 00:15:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1659486000000|2022-08-03 00:20:00|2.02|0.42|2.03|0.43|2.04|0.44|2.02|0.42|0
1659486300000|2022-08-03 00:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1659486600000|2022-08-03 00:30:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1659486900000|2022-08-03 00:35:00|2.04|0.44|2.03|0.43|2.04|0.44|2.02|0.42|0
1659487200000|2022-08-03 00:40:00|2.04|0.44|2.06|0.46|2.07|0.47|2.03|0.43|0
1659487500000|2022-08-03 00:45:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1659487800000|2022-08-03 00:50:00|2.05|0.45|2.04|0.44|2.06|0.46|2.04|0.44|0
1659488100000|2022-08-03 00:55:00|2.05|0.45|2.03|0.43|2.05|0.45|2.03|0.43|0
1659488400000|2022-08-03 01:00:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1659488700000|2022-08-03 01:05:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1659489000000|2022-08-03 01:10:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1659489300000|2022-08-03 01:15:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1659489600000|2022-08-03 01:20:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1659489900000|2022-08-03 01:25:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1659490200000|2022-08-03 01:30:00|2|0.4|1.99|0.39|2.01|0.41|1.99|0.39|0
1659490500000|2022-08-03 01:35:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1659490800000|2022-08-03 01:40:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1659491100000|2022-08-03 01:45:00|1.98|0.38|1.99|0.39|2|0.4|1.98|0.38|0
1659491400000|2022-08-03 01:50:00|1.98|0.38|1.99|0.39|1.99|0.39|1.97|0.37|0
1659491700000|2022-08-03 01:55:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659492000000|2022-08-03 02:00:00|1.98|0.38|1.97|0.37|1.99|0.39|1.96|0.36|0
1659492300000|2022-08-03 02:05:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659492600000|2022-08-03 02:10:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1659492900000|2022-08-03 02:15:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659493200000|2022-08-03 02:20:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1659493500000|2022-08-03 02:25:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1659493800000|2022-08-03 02:30:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659494400000|2022-08-03 02:40:00|1.97|0.37|1.99|0.39|1.99|0.39|1.97|0.37|0
1659494700000|2022-08-03 02:45:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1659495000000|2022-08-03 02:50:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1659495300000|2022-08-03 02:55:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1659495600000|2022-08-03 03:00:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659495900000|2022-08-03 03:05:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659496200000|2022-08-03 03:10:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659496500000|2022-08-03 03:15:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659496800000|2022-08-03 03:20:00|1.98|0.38|1.97|0.37|1.98|0.38|1.96|0.36|0
1659497100000|2022-08-03 03:25:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659497400000|2022-08-03 03:30:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1659497700000|2022-08-03 03:35:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1659498300000|2022-08-03 03:45:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1659498600000|2022-08-03 03:50:00|2.03|0.43|1.97|0.37|2.03|0.43|1.96|0.36|0
1659498900000|2022-08-03 03:55:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1659499200000|2022-08-03 04:00:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1659499500000|2022-08-03 04:05:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1659499800000|2022-08-03 04:10:00|1.94|0.34|1.95|0.35|1.96|0.36|1.94|0.34|0
1659500100000|2022-08-03 04:15:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659500400000|2022-08-03 04:20:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1659501000000|2022-08-03 04:30:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659501300000|2022-08-03 04:35:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659501900000|2022-08-03 04:45:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659502200000|2022-08-03 04:50:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1659502500000|2022-08-03 04:55:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1659502800000|2022-08-03 05:00:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1659503100000|2022-08-03 05:05:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1659503400000|2022-08-03 05:10:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659504000000|2022-08-03 05:20:00|1.95|0.35|1.93|0.33|1.95|0.35|1.93|0.33|0
1659504300000|2022-08-03 05:25:00|1.92|0.32|1.94|0.34|1.94|0.34|1.92|0.32|0
1659504600000|2022-08-03 05:30:00|1.93|0.33|1.93|0.33|1.94|0.34|1.92|0.32|0
1659504900000|2022-08-03 05:35:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659505200000|2022-08-03 05:40:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1659505500000|2022-08-03 05:45:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659506400000|2022-08-03 06:00:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1659506700000|2022-08-03 06:05:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1659507300000|2022-08-03 06:15:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1659507600000|2022-08-03 06:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1659508200000|2022-08-03 06:30:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659508500000|2022-08-03 06:35:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1659508800000|2022-08-03 06:40:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1659509100000|2022-08-03 06:45:00|1.95|0.35|1.95|0.35|1.99|0.39|1.95|0.35|0
1659509400000|2022-08-03 06:50:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1659509700000|2022-08-03 06:55:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1659510000000|2022-08-03 07:00:00|1.95|0.35|1.97|0.37|1.98|0.38|1.94|0.34|0
1659510300000|2022-08-03 07:05:00|1.87|0.47|1.86|0.46|1.88|0.48|1.85|0.45|0
1659510600000|2022-08-03 07:10:00|1.85|0.45|1.87|0.47|1.88|0.48|1.85|0.45|0
1659510900000|2022-08-03 07:15:00|1.88|0.48|1.85|0.45|1.88|0.48|1.84|0.44|0
1659511200000|2022-08-03 07:20:00|1.84|0.44|1.84|0.44|1.85|0.45|1.83|0.43|0
1659511500000|2022-08-03 07:25:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1659511800000|2022-08-03 07:30:00|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1659512100000|2022-08-03 07:35:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1659512400000|2022-08-03 07:40:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1659512700000|2022-08-03 07:45:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1659513000000|2022-08-03 07:50:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1659513300000|2022-08-03 07:55:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1659513600000|2022-08-03 08:00:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1659513900000|2022-08-03 08:05:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1659514200000|2022-08-03 08:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1659514500000|2022-08-03 08:15:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1659514800000|2022-08-03 08:20:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1659515100000|2022-08-03 08:25:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1659515400000|2022-08-03 08:30:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1659515700000|2022-08-03 08:35:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1659516000000|2022-08-03 08:40:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1659516300000|2022-08-03 08:45:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1659516600000|2022-08-03 08:50:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1659516900000|2022-08-03 08:55:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1659517200000|2022-08-03 09:00:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1659517500000|2022-08-03 09:05:00|1.82|0.42|1.82|0.42|1.83|0.43|1.82|0.42|0
1659517800000|2022-08-03 09:10:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1659518100000|2022-08-03 09:15:00|1.79|0.39|1.82|0.42|1.82|0.42|1.78|0.38|0
1659518400000|2022-08-03 09:20:00|1.83|0.43|1.76|0.36|1.83|0.43|1.76|0.36|0
1659518700000|2022-08-03 09:25:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1659519000000|2022-08-03 09:30:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1659519300000|2022-08-03 09:35:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659519600000|2022-08-03 09:40:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1659519900000|2022-08-03 09:45:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1659520800000|2022-08-03 10:00:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1659521100000|2022-08-03 10:05:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1659521400000|2022-08-03 10:10:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1659521700000|2022-08-03 10:15:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659522000000|2022-08-03 10:20:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659522300000|2022-08-03 10:25:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659522600000|2022-08-03 10:30:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1659522900000|2022-08-03 10:35:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1659523200000|2022-08-03 10:40:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1659523500000|2022-08-03 10:45:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1659523800000|2022-08-03 10:50:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1659524100000|2022-08-03 10:55:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1659524400000|2022-08-03 11:00:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1659524700000|2022-08-03 11:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1659525000000|2022-08-03 11:10:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1659525300000|2022-08-03 11:15:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1659525900000|2022-08-03 11:25:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1659526200000|2022-08-03 11:30:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1659526500000|2022-08-03 11:35:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1659526800000|2022-08-03 11:40:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1659527100000|2022-08-03 11:45:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1659527400000|2022-08-03 11:50:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1659527700000|2022-08-03 11:55:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1659528000000|2022-08-03 12:00:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1659528300000|2022-08-03 12:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1659528600000|2022-08-03 12:10:00|1.72|0.32|1.7|0.3|1.73|0.33|1.7|0.3|0
1659529200000|2022-08-03 12:20:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1659529800000|2022-08-03 12:30:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1659530100000|2022-08-03 12:35:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1659530400000|2022-08-03 12:40:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1659530700000|2022-08-03 12:45:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1659531300000|2022-08-03 12:55:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1659531600000|2022-08-03 13:00:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1659531900000|2022-08-03 13:05:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1659532200000|2022-08-03 13:10:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1659532500000|2022-08-03 13:15:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1659532800000|2022-08-03 13:20:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1659533100000|2022-08-03 13:25:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1659533400000|2022-08-03 13:30:00|1.72|0.32|1.72|0.32|1.74|0.34|1.7|0.3|0
1659533700000|2022-08-03 13:35:00|1.71|0.31|1.68|0.28|1.71|0.31|1.66|0.26|0
1659534000000|2022-08-03 13:40:00|1.67|0.27|1.7|0.3|1.72|0.32|1.66|0.26|0
1659534300000|2022-08-03 13:45:00|1.69|0.29|1.68|0.28|1.72|0.32|1.68|0.28|0
1659534600000|2022-08-03 13:50:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1659534900000|2022-08-03 13:55:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1659535200000|2022-08-03 14:00:00|1.68|0.28|1.65|0.25|1.7|0.3|1.64|0.24|0
1659535500000|2022-08-03 14:05:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1659535800000|2022-08-03 14:10:00|1.63|0.23|1.64|0.24|1.67|0.27|1.6|0.2|0
1659536100000|2022-08-03 14:15:00|1.63|0.23|1.7|0.3|1.7|0.3|1.63|0.23|0
1659536400000|2022-08-03 14:20:00|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1659536700000|2022-08-03 14:25:00|1.7|0.3|1.66|0.26|1.7|0.3|1.65|0.25|0
1659537000000|2022-08-03 14:30:00|1.65|0.25|1.69|0.29|1.7|0.3|1.65|0.25|0
1659537300000|2022-08-03 14:35:00|1.7|0.3|1.7|0.3|1.73|0.33|1.69|0.29|0
1659537600000|2022-08-03 14:40:00|1.71|0.31|1.63|0.23|1.72|0.32|1.61|0.21|0
1659537900000|2022-08-03 14:45:00|1.64|0.24|1.61|0.21|1.64|0.24|1.6|0.2|0
1659538200000|2022-08-03 14:50:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1659538500000|2022-08-03 14:55:00|1.61|0.21|1.58|0.18|1.62|0.22|1.58|0.18|0
1659538800000|2022-08-03 15:00:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1659539100000|2022-08-03 15:05:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1659539400000|2022-08-03 15:10:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1659539700000|2022-08-03 15:15:00|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1659540000000|2022-08-03 15:20:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1659540300000|2022-08-03 15:25:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1659540600000|2022-08-03 15:30:00|1.55|0.15|1.56|0.16|1.62|0.22|1.54|0.14|0
1659540900000|2022-08-03 15:35:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1659541200000|2022-08-03 15:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1659541500000|2022-08-03 15:45:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1659541800000|2022-08-03 15:50:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1659542100000|2022-08-03 15:55:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1659542400000|2022-08-03 16:00:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1659542700000|2022-08-03 16:05:00|1.53|0.13|1.53|0.13|1.54|0.14|1.52|0.12|0
1659543000000|2022-08-03 16:10:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1659543300000|2022-08-03 16:15:00|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1659543600000|2022-08-03 16:20:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1659543900000|2022-08-03 16:25:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1659544200000|2022-08-03 16:30:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1659544500000|2022-08-03 16:35:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1659544800000|2022-08-03 16:40:00|1.55|0.15|1.51|0.11|1.55|0.15|1.51|0.11|0
1659545100000|2022-08-03 16:45:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1659545400000|2022-08-03 16:50:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1659545700000|2022-08-03 16:55:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1659546000000|2022-08-03 17:00:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1659546300000|2022-08-03 17:05:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1659546600000|2022-08-03 17:10:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1659546900000|2022-08-03 17:15:00|1.49|0.09|1.45|0.05|1.51|0.11|1.44|0.04|0
1659547200000|2022-08-03 17:20:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1659547500000|2022-08-03 17:25:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1659548100000|2022-08-03 17:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1659548400000|2022-08-03 17:40:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1659548700000|2022-08-03 17:45:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1659549000000|2022-08-03 17:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659549300000|2022-08-03 17:55:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1659549600000|2022-08-03 18:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1659549900000|2022-08-03 18:05:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1659550200000|2022-08-03 18:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659550500000|2022-08-03 18:15:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1659551100000|2022-08-03 18:25:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659551400000|2022-08-03 18:30:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659551700000|2022-08-03 18:35:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659552000000|2022-08-03 18:40:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1659552300000|2022-08-03 18:45:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1659552600000|2022-08-03 18:50:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1659552900000|2022-08-03 18:55:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659553200000|2022-08-03 19:00:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1659553500000|2022-08-03 19:05:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659553800000|2022-08-03 19:10:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659554100000|2022-08-03 19:15:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1659554400000|2022-08-03 19:20:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659555000000|2022-08-03 19:30:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659555300000|2022-08-03 19:35:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659555600000|2022-08-03 19:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659555900000|2022-08-03 19:45:00|1.41|0.01|1.4|0|1.46|0.06|1.4|0|0
1659556200000|2022-08-03 19:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659556500000|2022-08-03 19:55:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1659556800000|2022-08-03 20:00:00|1.43|0.03|1.44|0.04|1.45|0.05|1.43|0.03|0
1659557100000|2022-08-03 20:05:00|1.45|0.05|1.43|0.03|1.45|0.05|1.4|0|0
1659557700000|2022-08-03 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1659573900000|2022-08-04 00:45:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1659596700000|2022-08-04 07:05:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1659597000000|2022-08-04 07:10:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1659597300000|2022-08-04 07:15:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659597600000|2022-08-04 07:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659597900000|2022-08-04 07:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659598200000|2022-08-04 07:30:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659598500000|2022-08-04 07:35:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659600000000|2022-08-04 08:00:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1659600300000|2022-08-04 08:05:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659600600000|2022-08-04 08:10:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659600900000|2022-08-04 08:15:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659601200000|2022-08-04 08:20:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659602100000|2022-08-04 08:35:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1659602400000|2022-08-04 08:40:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1659602700000|2022-08-04 08:45:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1659603000000|2022-08-04 08:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659603300000|2022-08-04 08:55:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1659603600000|2022-08-04 09:00:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1659604200000|2022-08-04 09:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659604500000|2022-08-04 09:15:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659604800000|2022-08-04 09:20:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659605100000|2022-08-04 09:25:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1659605400000|2022-08-04 09:30:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1659605700000|2022-08-04 09:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1659606300000|2022-08-04 09:45:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1659613800000|2022-08-04 11:50:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1659614400000|2022-08-04 12:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659616800000|2022-08-04 12:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1659617100000|2022-08-04 12:45:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1659617400000|2022-08-04 12:50:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1659618000000|2022-08-04 13:00:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1659618300000|2022-08-04 13:05:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1659618600000|2022-08-04 13:10:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1659618900000|2022-08-04 13:15:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1659619200000|2022-08-04 13:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659619500000|2022-08-04 13:25:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659619800000|2022-08-04 13:30:00|1.42|0.02|1.45|0.05|1.45|0.05|1.42|0.02|0
1659620100000|2022-08-04 13:35:00|1.44|0.04|1.46|0.06|1.46|0.06|1.43|0.03|0
1659620400000|2022-08-04 13:40:00|1.45|0.05|1.41|0.01|1.46|0.06|1.41|0.01|0
1659620700000|2022-08-04 13:45:00|1.42|0.02|1.42|0.02|1.42|0.02|1.4|0|0
1659621000000|2022-08-04 13:50:00|1.41|0.01|1.41|0.01|1.44|0.04|1.41|0.01|0
1659621300000|2022-08-04 13:55:00|1.42|0.02|1.44|0.04|1.44|0.04|1.41|0.01|0
1659621600000|2022-08-04 14:00:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1659621900000|2022-08-04 14:05:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1659622200000|2022-08-04 14:10:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1659622500000|2022-08-04 14:15:00|1.44|0.04|1.47|0.07|1.48|0.08|1.44|0.04|0
1659622800000|2022-08-04 14:20:00|1.48|0.08|1.47|0.07|1.48|0.08|1.46|0.06|0
1659623100000|2022-08-04 14:25:00|1.46|0.06|1.47|0.07|1.48|0.08|1.45|0.05|0
1659623400000|2022-08-04 14:30:00|1.48|0.08|1.49|0.09|1.5|0.1|1.47|0.07|0
1659623700000|2022-08-04 14:35:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1659624000000|2022-08-04 14:40:00|1.5|0.1|1.49|0.09|1.51|0.11|1.45|0.05|0
1659624300000|2022-08-04 14:45:00|1.48|0.08|1.46|0.06|1.49|0.09|1.45|0.05|0
1659624600000|2022-08-04 14:50:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1659624900000|2022-08-04 14:55:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1659625200000|2022-08-04 15:00:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1659625500000|2022-08-04 15:05:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1659625800000|2022-08-04 15:10:00|1.44|0.04|1.47|0.07|1.47|0.07|1.44|0.04|0
1659626100000|2022-08-04 15:15:00|1.48|0.08|1.46|0.06|1.48|0.08|1.45|0.05|0
1659626400000|2022-08-04 15:20:00|1.45|0.05|1.5|0.1|1.5|0.1|1.44|0.04|0
1659626700000|2022-08-04 15:25:00|1.49|0.09|1.46|0.06|1.5|0.1|1.45|0.05|0
1659627000000|2022-08-04 15:30:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1659627300000|2022-08-04 15:35:00|1.46|0.06|1.48|0.08|1.48|0.08|1.45|0.05|0
1659627600000|2022-08-04 15:40:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1659627900000|2022-08-04 15:45:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1659628200000|2022-08-04 15:50:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1659628500000|2022-08-04 15:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1659628800000|2022-08-04 16:00:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659629100000|2022-08-04 16:05:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1659629400000|2022-08-04 16:10:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1659629700000|2022-08-04 16:15:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1659630000000|2022-08-04 16:20:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1659630300000|2022-08-04 16:25:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1659630600000|2022-08-04 16:30:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1659630900000|2022-08-04 16:35:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1659631200000|2022-08-04 16:40:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1659631500000|2022-08-04 16:45:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1659631800000|2022-08-04 16:50:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1659632100000|2022-08-04 16:55:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1659632400000|2022-08-04 17:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1659632700000|2022-08-04 17:05:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1659633000000|2022-08-04 17:10:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659633300000|2022-08-04 17:15:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1659633600000|2022-08-04 17:20:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1659633900000|2022-08-04 17:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1659634200000|2022-08-04 17:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659636600000|2022-08-04 18:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659636900000|2022-08-04 18:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659638400000|2022-08-04 18:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659644100000|2022-08-04 20:15:00|1.6||1.6||1.6||1.6||0
1659683100000|2022-08-05 07:05:00|1.4||1.4||1.4||1.4||0
1659702600000|2022-08-05 12:30:00|1.41|0.01|1.42|0.02|1.48|0.08|1.4|0|0
1659702900000|2022-08-05 12:35:00|1.43|0.03|1.44|0.04|1.45|0.05|1.41|0.01|0
1659703200000|2022-08-05 12:40:00|1.45|0.05|1.46|0.06|1.46|0.06|1.43|0.03|0
1659703500000|2022-08-05 12:45:00|1.47|0.07|1.47|0.07|1.48|0.08|1.44|0.04|0
1659703800000|2022-08-05 12:50:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1659704100000|2022-08-05 12:55:00|1.41|0.01|1.45|0.05|1.47|0.07|1.41|0.01|0
1659704400000|2022-08-05 13:00:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1659704700000|2022-08-05 13:05:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1659705000000|2022-08-05 13:10:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1659705300000|2022-08-05 13:15:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1659705600000|2022-08-05 13:20:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1659705900000|2022-08-05 13:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1659706200000|2022-08-05 13:30:00|1.44|0.04|1.4|0|1.45|0.05|1.4|0|0
1659714300000|2022-08-05 15:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659714600000|2022-08-05 15:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659714900000|2022-08-05 15:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659942300000|2022-08-08 07:05:00|1.4||1.4||1.4||1.4||0
1659989700000|2022-08-08 20:15:00|1.6||1.6||1.6||1.6||0
1660028700000|2022-08-09 07:05:00|1.4||1.4||1.4||1.4||0
1660076100000|2022-08-09 20:15:00|1.6||1.6||1.6||1.6||0
1660115100000|2022-08-10 07:05:00|1.4||1.4||1.4||1.4||0
1660162500000|2022-08-10 20:15:00|1.6||1.6||1.6||1.6||0
1660201500000|2022-08-11 07:05:00|1.4||1.4||1.4||1.4||0
1660248900000|2022-08-11 20:15:00|1.6||1.6||1.6||1.6||0
1660287900000|2022-08-12 07:05:00|1.4||1.4||1.4||1.4||0
1660547100000|2022-08-15 07:05:00|1.4||1.4||1.4||1.4||0
1660594500000|2022-08-15 20:15:00|1.6||1.6||1.6||1.6||0
1660633500000|2022-08-16 07:05:00|1.4||1.4||1.4||1.4||0
1660680900000|2022-08-16 20:15:00|1.6||1.6||1.6||1.6||0
1660719900000|2022-08-17 07:05:00|1.4||1.4||1.4||1.4||0
1660767300000|2022-08-17 20:15:00|1.6||1.6||1.6||1.6||0
1660806300000|2022-08-18 07:05:00|1.4||1.4||1.4||1.4||0
1660853700000|2022-08-18 20:15:00|1.6||1.6||1.6||1.6||0
1660892700000|2022-08-19 07:05:00|1.4||1.4||1.4||1.4||0
1660921500000|2022-08-19 15:05:00|1.2||1.2||1.2||1.2||0
1661151900000|2022-08-22 07:05:00|1.2||1.2||1.2||1.2||0
1661199300000|2022-08-22 20:15:00|1.4||1.4||1.4||1.4||0
1661238300000|2022-08-23 07:05:00|1.2||1.2||1.2||1.2||0
1661285700000|2022-08-23 20:15:00|1.4||1.4||1.4||1.4||0
1661324700000|2022-08-24 07:05:00|1.2||1.2||1.2||1.2||0
1661372100000|2022-08-24 20:15:00|1.4||1.4||1.4||1.4||0
1661411100000|2022-08-25 07:05:00|1.2||1.2||1.2||1.2||0
1661458500000|2022-08-25 20:15:00|1.4||1.4||1.4||1.4||0
1661497500000|2022-08-26 07:05:00|1.2||1.2||1.2||1.2||0
1661756700000|2022-08-29 07:05:00|1.2||1.2||1.2||1.2||0
1661804100000|2022-08-29 20:15:00|1.4||1.4||1.4||1.4||0
1661843100000|2022-08-30 07:05:00|1.2||1.2||1.2||1.2||0
1661890500000|2022-08-30 20:15:00|1.4||1.4||1.4||1.4||0
1661929500000|2022-08-31 07:05:00|1.2||1.2||1.2||1.2||0
1661976900000|2022-08-31 20:15:00|1.4||1.4||1.4||1.4||0
1662015900000|2022-09-01 07:05:00|1.2||1.2||1.2||1.2||0
1662063300000|2022-09-01 20:15:00|1.4||1.4||1.4||1.4||0
1662102300000|2022-09-02 07:05:00|1.2||1.2||1.2||1.2||0
1662424200000|2022-09-06 00:30:00|1.2||1.2||1.2||1.2||0
1662437400000|2022-09-06 04:10:00|1.4||1.4||1.4||1.4||0
1662447900000|2022-09-06 07:05:00|1.2||1.2||1.2||1.2||0
1662495300000|2022-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1662534300000|2022-09-07 07:05:00|1.2||1.2||1.2||1.2||0
1662581700000|2022-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1662620700000|2022-09-08 07:05:00|1.2||1.2||1.2||1.2||0
1662668100000|2022-09-08 20:15:00|1.4||1.4||1.4||1.4||0
1662707100000|2022-09-09 07:05:00|1.2||1.2||1.2||1.2||0
1662966300000|2022-09-12 07:05:00|1.2||1.2||1.2||1.2||0
1663013700000|2022-09-12 20:15:00|1.4||1.4||1.4||1.4||0
1663052700000|2022-09-13 07:05:00|1.2||1.2||1.2||1.2||0
1663100100000|2022-09-13 20:15:00|1.4||1.4||1.4||1.4||0
1663139100000|2022-09-14 07:05:00|1.2||1.2||1.2||1.2||0
1663186500000|2022-09-14 20:15:00|1.4||1.4||1.4||1.4||0
1663225500000|2022-09-15 07:05:00|1.2||1.2||1.2||1.2||0
1663272900000|2022-09-15 20:15:00|1.4||1.4||1.4||1.4||0
1663581300000|2022-09-19 09:55:00|57.16|54.56|57.18|54.58|57.2|54.6|57.05|54.45|0
1663581600000|2022-09-19 10:00:00|57.21|54.61|57.48|54.88|57.5|54.9|57.09|54.49|0
1663581900000|2022-09-19 10:05:00|57.49|54.89|57.71|55.11|57.8|55.2|57.46|54.86|0
1663582200000|2022-09-19 10:10:00|57.73|55.13|57.77|55.17|57.77|55.17|57.57|54.97|0
1663582500000|2022-09-19 10:15:00|57.75|55.15|57.67|55.07|57.9|55.3|57.66|55.06|0
1663582800000|2022-09-19 10:20:00|57.69|55.09|57.38|54.78|57.7|55.1|57.34|54.74|0
1663583100000|2022-09-19 10:25:00|57.41|54.81|57.34|54.74|57.41|54.81|57.28|54.68|0
1663583400000|2022-09-19 10:30:00|57.31|54.71|57.2|54.6|57.4|54.8|57.11|54.51|0
1663583700000|2022-09-19 10:35:00|57.18|54.58|57.29|54.69|57.29|54.69|57.06|54.46|0
1663584000000|2022-09-19 10:40:00|57.26|54.66|57.15|54.55|57.31|54.71|57.13|54.53|0
1663584300000|2022-09-19 10:45:00|57.12|54.52|56.88|54.28|57.15|54.55|56.88|54.28|0
1663584600000|2022-09-19 10:50:00|56.87|54.27|57.06|54.46|57.06|54.46|56.85|54.25|0
1663584900000|2022-09-19 10:55:00|57.03|54.43|56.87|54.27|57.07|54.47|56.86|54.26|0
1663585200000|2022-09-19 11:00:00|56.85|54.25|56.76|54.16|56.85|54.25|56.64|54.04|0
1663585500000|2022-09-19 11:05:00|56.78|54.18|56.6|54|56.78|54.18|56.44|53.84|0
1663585800000|2022-09-19 11:10:00|56.62|54.02|56.6|54|56.76|54.16|56.53|53.93|0
1663586100000|2022-09-19 11:15:00|56.57|53.97|56.71|54.11|56.71|54.11|56.48|53.88|0
1663586400000|2022-09-19 11:20:00|56.69|54.09|57|54.4|57|54.4|56.66|54.06|0
1663586700000|2022-09-19 11:25:00|57.03|54.43|57.15|54.55|57.15|54.55|56.87|54.27|0
1663587000000|2022-09-19 11:30:00|57.14|54.54|56.98|54.38|57.16|54.56|56.98|54.38|0
1663587300000|2022-09-19 11:35:00|56.99|54.39|56.82|54.22|57.01|54.41|56.75|54.15|0
1663587600000|2022-09-19 11:40:00|56.83|54.23|57.08|54.48|57.09|54.49|56.75|54.15|0
1663587900000|2022-09-19 11:45:00|57.07|54.47|57.09|54.49|57.11|54.51|56.91|54.31|0
1663588200000|2022-09-19 11:50:00|57.11|54.51|56.86|54.26|57.11|54.51|56.84|54.24|0
1663588500000|2022-09-19 11:55:00|56.84|54.24|57.38|54.78|57.43|54.83|56.84|54.24|0
1663588800000|2022-09-19 12:00:00|57.36|54.76|57.15|54.55|57.4|54.8|57.06|54.46|0
1663589100000|2022-09-19 12:05:00|57.13|54.53|56.74|54.14|57.13|54.53|56.68|54.08|0
1663589400000|2022-09-19 12:10:00|56.76|54.16|56.92|54.32|57.01|54.41|56.63|54.03|0
1663589700000|2022-09-19 12:15:00|56.95|54.35|57.22|54.62|57.26|54.66|56.94|54.34|0
1663590000000|2022-09-19 12:20:00|57.18|54.58|57.06|54.46|57.24|54.64|57.01|54.41|0
1663590300000|2022-09-19 12:25:00|57.03|54.43|56.92|54.32|57.08|54.48|56.76|54.16|0
1663590600000|2022-09-19 12:30:00|56.9|54.3|56.92|54.32|57.08|54.48|56.76|54.16|0
1663590900000|2022-09-19 12:35:00|56.95|54.35|56.44|53.84|57.01|54.41|56.44|53.84|0
1663591200000|2022-09-19 12:40:00|56.47|53.87|56.42|53.82|56.6|54|56.33|53.73|0
1663591500000|2022-09-19 12:45:00|56.44|53.84|56.15|53.55|56.44|53.84|56.15|53.55|0
1663591800000|2022-09-19 12:50:00|56.2|53.6|56.21|53.61|56.26|53.66|55.97|53.37|0
1663592100000|2022-09-19 12:55:00|56.17|53.57|56.37|53.77|56.38|53.78|56.09|53.49|0
1663592400000|2022-09-19 13:00:00|56.35|53.75|56.33|53.73|56.48|53.88|56.21|53.61|0
1663592700000|2022-09-19 13:05:00|56.35|53.75|56.44|53.84|56.57|53.97|56.21|53.61|0
1663593000000|2022-09-19 13:10:00|56.42|53.82|56.35|53.75|56.55|53.95|56.35|53.75|0
1663593300000|2022-09-19 13:15:00|56.37|53.77|56.57|53.97|56.59|53.99|56.28|53.68|0
1663593600000|2022-09-19 13:20:00|56.59|53.99|56.79|54.19|56.91|54.31|56.59|53.99|0
1663593900000|2022-09-19 13:25:00|56.82|54.22|57.09|54.49|57.16|54.56|56.79|54.19|0
1663594200000|2022-09-19 13:30:00|57.11|54.51|56.05|53.45|57.15|54.55|55.92|53.32|0
1663594500000|2022-09-19 13:35:00|55.96|53.36|55.98|53.38|56.27|53.67|55.85|53.25|0
1663594800000|2022-09-19 13:40:00|55.96|53.36|55.3|52.7|55.96|53.36|55.08|52.48|0
1663595100000|2022-09-19 13:45:00|55.22|52.62|55.62|53.02|56.64|54.04|54.86|52.26|0
1663595400000|2022-09-19 13:50:00|55.56|52.96|54.93|52.33|55.6|53|54.7|52.1|0
1663595700000|2022-09-19 13:55:00|54.89|52.29|55|52.4|55.24|52.64|54.67|52.07|0
1663596000000|2022-09-19 14:00:00|54.98|52.38|55.57|52.97|55.68|53.08|54.98|52.38|0
1663596300000|2022-09-19 14:05:00|55.55|52.95|55.26|52.66|55.57|52.97|54.91|52.31|0
1663596600000|2022-09-19 14:10:00|55.3|52.7|54.49|51.89|55.35|52.75|54.04|51.44|0
1663596900000|2022-09-19 14:15:00|54.54|51.94|55.02|52.42|55.06|52.46|54.39|51.79|0
1663597200000|2022-09-19 14:20:00|55.04|52.44|54.77|52.17|55.34|52.74|54.77|52.17|0
1663597500000|2022-09-19 14:25:00|54.75|52.15|54.21|51.61|54.75|52.15|54.21|51.61|0
1663597800000|2022-09-19 14:30:00|54.38|51.78|54.36|51.76|54.62|52.02|54.02|51.42|0
1663598100000|2022-09-19 14:35:00|54.27|51.67|54.05|51.45|54.65|52.05|53.59|50.99|0
1663598400000|2022-09-19 14:40:00|54.03|51.43|53.62|51.02|54.07|51.47|53.49|50.89|0
1663598700000|2022-09-19 14:45:00|53.6|51|53.77|51.17|53.85|51.25|53.35|50.75|0
1663599000000|2022-09-19 14:50:00|53.81|51.21|54.28|51.68|54.28|51.68|53.77|51.17|0
1663599300000|2022-09-19 14:55:00|54.26|51.66|54.15|51.55|54.39|51.79|53.96|51.36|0
1663599600000|2022-09-19 15:00:00|54.13|51.53|53.89|51.29|54.28|51.68|53.53|50.93|0
1663599900000|2022-09-19 15:05:00|53.92|51.32|53.95|51.35|54.06|51.46|53.66|51.06|0
1663600200000|2022-09-19 15:10:00|53.94|51.34|54.15|51.55|54.28|51.68|53.7|51.1|0
1663600500000|2022-09-19 15:15:00|54.17|51.57|54.02|51.42|54.28|51.68|53.44|50.84|0
1663600800000|2022-09-19 15:20:00|54|51.4|54.56|51.96|54.56|51.96|54|51.4|0
1663601100000|2022-09-19 15:25:00|54.53|51.93|54.4|51.8|54.97|52.37|54.33|51.73|0
1663601400000|2022-09-19 15:30:00|54.44|51.84|54.68|52.08|54.83|52.23|54.38|51.78|0
1663601700000|2022-09-19 15:35:00|54.7|52.1|55.09|52.49|55.29|52.69|54.7|52.1|0
1663602000000|2022-09-19 15:40:00|55.12|52.52|54.92|52.32|55.2|52.6|54.81|52.21|0
1663602300000|2022-09-19 15:45:00|54.9|52.3|54.57|51.97|54.92|52.32|54.5|51.9|0
1663602600000|2022-09-19 15:50:00|54.59|51.99|54.59|51.99|54.78|52.18|54.36|51.76|0
1663602900000|2022-09-19 15:55:00|54.57|51.97|55.02|52.42|55.07|52.47|54.5|51.9|0
1663603200000|2022-09-19 16:00:00|55|52.4|55.02|52.42|55.02|52.42|54.59|51.99|0
1663603500000|2022-09-19 16:05:00|55.04|52.44|54.76|52.16|55.57|52.97|54.58|51.98|0
1663603800000|2022-09-19 16:10:00|54.78|52.18|54.8|52.2|54.82|52.22|54.54|51.94|0
1663604100000|2022-09-19 16:15:00|54.78|52.18|54.64|52.04|55|52.4|54.45|51.85|0
1663604400000|2022-09-19 16:20:00|54.71|52.11|54.75|52.15|55|52.4|54.6|52|0
1663604700000|2022-09-19 16:25:00|54.78|52.18|54.96|52.36|55.21|52.61|54.69|52.09|0
1663605000000|2022-09-19 16:30:00|54.99|52.39|54.56|51.96|55.04|52.44|54.56|51.96|0
1663605300000|2022-09-19 16:35:00|54.53|51.93|53.59|50.99|54.53|51.93|53.42|50.82|0
1663605600000|2022-09-19 16:40:00|53.56|50.96|53.46|50.86|53.89|51.29|53.46|50.86|0
1663605900000|2022-09-19 16:45:00|53.48|50.88|53.67|51.07|53.73|51.13|53.43|50.83|0
1663606200000|2022-09-19 16:50:00|53.65|51.05|53.13|50.53|53.65|51.05|53.13|50.53|0
1663606500000|2022-09-19 16:55:00|53.09|50.49|53.11|50.51|53.28|50.68|52.96|50.36|0
1663606800000|2022-09-19 17:00:00|53.09|50.49|53.3|50.7|53.32|50.72|53.01|50.41|0
1663607100000|2022-09-19 17:05:00|53.32|50.72|53.26|50.66|53.49|50.89|53.15|50.55|0
1663607400000|2022-09-19 17:10:00|53.22|50.62|53.66|51.06|53.77|51.17|53.22|50.62|0
1663607700000|2022-09-19 17:15:00|53.67|51.07|53.63|51.03|53.92|51.32|53.63|51.03|0
1663608000000|2022-09-19 17:20:00|53.58|50.98|53.32|50.72|53.75|51.15|53.32|50.72|0
1663608300000|2022-09-19 17:25:00|53.34|50.74|52.33|49.73|53.6|51|52.33|49.73|0
1663608600000|2022-09-19 17:30:00|52.31|49.71|52.97|50.37|52.97|50.37|52.31|49.71|0
1663608900000|2022-09-19 17:35:00|52.95|50.35|52.92|50.32|53.25|50.65|52.82|50.22|0
1663609200000|2022-09-19 17:40:00|52.9|50.3|52.77|50.17|52.99|50.39|52.69|50.09|0
1663609500000|2022-09-19 17:45:00|52.8|50.2|52.69|50.09|52.8|50.2|52.37|49.77|0
1663609800000|2022-09-19 17:50:00|52.73|50.13|52.77|50.17|52.92|50.32|52.56|49.96|0
1663610100000|2022-09-19 17:55:00|52.81|50.21|52.88|50.28|52.98|50.38|52.58|49.98|0
1663610400000|2022-09-19 18:00:00|52.83|50.23|53.09|50.49|53.13|50.53|52.69|50.09|0
1663610700000|2022-09-19 18:05:00|53.07|50.47|52.87|50.27|53.24|50.64|52.81|50.21|0
1663611000000|2022-09-19 18:10:00|52.9|50.3|53.19|50.59|53.19|50.59|52.83|50.23|0
1663611300000|2022-09-19 18:15:00|53.24|50.64|53.02|50.42|53.24|50.64|52.7|50.1|0
1663611600000|2022-09-19 18:20:00|53|50.4|53.45|50.85|53.49|50.89|52.83|50.23|0
1663611900000|2022-09-19 18:25:00|53.48|50.88|53.06|50.46|53.48|50.88|52.98|50.38|0
1663612200000|2022-09-19 18:30:00|53.08|50.48|53.29|50.69|53.44|50.84|52.76|50.16|0
1663612500000|2022-09-19 18:35:00|53.31|50.71|53.06|50.46|53.51|50.91|52.99|50.39|0
1663612800000|2022-09-19 18:40:00|53.08|50.48|53.46|50.86|53.48|50.88|53.08|50.48|0
1663613100000|2022-09-19 18:45:00|53.5|50.9|53.61|51.01|53.67|51.07|53.4|50.8|0
1663613400000|2022-09-19 18:50:00|53.63|51.03|53.22|50.62|53.63|51.03|53.1|50.5|0
1663613700000|2022-09-19 18:55:00|53.24|50.64|53.03|50.43|53.24|50.64|52.97|50.37|0
1663614000000|2022-09-19 19:00:00|52.99|50.39|52.1|49.5|53.02|50.42|52.02|49.42|0
1663614300000|2022-09-19 19:05:00|52.12|49.52|52.1|49.5|52.23|49.63|52|49.4|0
1663614600000|2022-09-19 19:10:00|52.09|49.49|51.47|48.87|52.2|49.6|51.06|48.46|0
1663614900000|2022-09-19 19:15:00|51.37|48.77|51.62|49.02|51.7|49.1|51.29|48.69|0
1663615200000|2022-09-19 19:20:00|51.64|49.04|51.43|48.83|51.83|49.23|51.35|48.75|0
1663615500000|2022-09-19 19:25:00|51.39|48.79|51.2|48.6|51.41|48.81|50.94|48.34|0
1663615800000|2022-09-19 19:30:00|51.08|48.48|51.04|48.44|51.2|48.6|50.84|48.24|0
1663616100000|2022-09-19 19:35:00|51.1|48.5|51.93|49.33|52.48|49.88|50.9|48.3|0
1663616400000|2022-09-19 19:40:00|52|49.4|51.95|49.35|52.06|49.46|51.79|49.19|0
1663616700000|2022-09-19 19:45:00|51.93|49.33|52.11|49.51|52.31|49.71|51.77|49.17|0
1663617000000|2022-09-19 19:50:00|52.14|49.54|51.95|49.35|52.62|50.02|51.95|49.35|0
1663617300000|2022-09-19 19:55:00|51.99|49.39|51.72|49.12|52.22|49.62|51.72|49.12|0
1663617600000|2022-09-19 20:00:00|51.79|49.19|51.43|48.83|51.79|49.19|51.03|48.43|0
1663617900000|2022-09-19 20:05:00|51.39|48.79|52|49.4|52.02|49.42|51.37|48.77|0
1663618200000|2022-09-19 20:10:00|52.02|49.42|51.94|49.34|52.04|49.44|51.87|49.27|0
1663618500000|2022-09-19 20:15:00|52.05|49.25|52.16|49.36|52.2|49.4|52.01|49.21|0
1663618800000|2022-09-19 20:20:00|52.17|49.37|52.22|49.42|52.28|49.48|52.16|49.36|0
1663619100000|2022-09-19 20:25:00|52.23|49.43|52.03|49.23|52.23|49.43|52.03|49.23|0
1663619400000|2022-09-19 20:30:00|52.05|49.25|51.91|49.11|52.07|49.27|51.89|49.09|0
1663619700000|2022-09-19 20:35:00|51.9|49.1|51.72|48.92|51.9|49.1|51.72|48.92|0
1663620000000|2022-09-19 20:40:00|51.74|48.94|51.66|48.86|51.76|48.96|51.62|48.82|0
1663620300000|2022-09-19 20:45:00|51.65|48.85|51.68|48.88|51.72|48.92|51.65|48.85|0
1663620600000|2022-09-19 20:50:00|51.66|48.86|51.63|48.83|51.7|48.9|51.61|48.81|0
1663620900000|2022-09-19 20:55:00|51.65|48.85|51.75|48.95|51.76|48.96|51.59|48.79|0
1663621200000|2022-09-19 21:00:00|51.72|48.92|51.74|48.94|51.76|48.96|51.72|48.92|0
1663621500000|2022-09-19 21:05:00|51.75|48.95|51.76|48.96|51.77|48.97|51.74|48.94|0
1663621800000|2022-09-19 21:10:00|51.75|48.95|51.71|48.91|51.76|48.96|51.7|48.9|0
1663622100000|2022-09-19 21:15:00|51.7|48.9|51.7|48.9|51.72|48.92|51.7|48.9|0
1663622400000|2022-09-19 21:20:00|51.69|48.89|51.69|48.89|51.71|48.91|51.69|48.89|0
1663622700000|2022-09-19 21:25:00|51.68|48.88|51.68|48.88|51.69|48.89|51.68|48.88|0
1663623000000|2022-09-19 21:30:00|51.67|48.87|51.69|48.89|51.69|48.89|51.67|48.87|0
1663623600000|2022-09-19 21:40:00|51.68|48.88|51.68|48.88|51.68|48.88|51.67|48.87|0
1663623900000|2022-09-19 21:45:00|51.69|48.89|51.69|48.89|51.69|48.89|51.68|48.88|0
1663624200000|2022-09-19 21:50:00|51.68|48.88|51.68|48.88|51.69|48.89|51.68|48.88|0
1663624500000|2022-09-19 21:55:00|51.67|48.87|51.63|48.83|51.67|48.87|51.62|48.82|0
1663624800000|2022-09-19 22:00:00|51.69|48.89|51.75|48.95|51.81|49.01|51.69|48.89|0
1663625100000|2022-09-19 22:05:00|51.74|48.94|51.74|48.94|51.84|49.04|51.72|48.92|0
1663625400000|2022-09-19 22:10:00|51.73|48.93|51.64|48.84|51.73|48.93|51.6|48.8|0
1663625700000|2022-09-19 22:15:00|51.63|48.83|51.51|48.71|51.66|48.86|51.49|48.69|0
1663626000000|2022-09-19 22:20:00|51.5|48.7|51.41|48.61|51.51|48.71|51.29|48.49|0
1663626300000|2022-09-19 22:25:00|51.43|48.63|51.55|48.75|51.55|48.75|51.43|48.63|0
1663626600000|2022-09-19 22:30:00|51.53|48.73|51.6|48.8|51.61|48.81|51.47|48.67|0
1663626900000|2022-09-19 22:35:00|51.59|48.79|51.51|48.71|51.59|48.79|51.51|48.71|0
1663627200000|2022-09-19 22:40:00|51.53|48.73|51.52|48.72|51.55|48.75|51.47|48.67|0
1663627500000|2022-09-19 22:45:00|51.53|48.73|51.49|48.69|51.53|48.73|51.42|48.62|0
1663627800000|2022-09-19 22:50:00|51.48|48.68|51.46|48.66|51.53|48.73|51.44|48.64|0
1663628100000|2022-09-19 22:55:00|51.47|48.67|51.59|48.79|51.63|48.83|51.47|48.67|0
1663628400000|2022-09-19 23:00:00|51.56|48.76|51.54|48.74|51.61|48.81|51.54|48.74|0
1663628700000|2022-09-19 23:05:00|51.56|48.76|51.62|48.82|51.62|48.82|51.56|48.76|0
1663629000000|2022-09-19 23:10:00|51.64|48.84|51.6|48.8|51.66|48.86|51.56|48.76|0
1663629300000|2022-09-19 23:15:00|51.58|48.78|51.58|48.78|51.58|48.78|51.46|48.66|0
1663629600000|2022-09-19 23:20:00|51.56|48.76|51.5|48.7|51.6|48.8|51.46|48.66|0
1663629900000|2022-09-19 23:25:00|51.52|48.72|51.46|48.66|51.52|48.72|51.46|48.66|0
1663630200000|2022-09-19 23:30:00|51.39|48.59|51.33|48.53|51.41|48.61|51.15|48.35|0
1663630500000|2022-09-19 23:35:00|51.32|48.52|51.37|48.57|51.37|48.57|51.25|48.45|0
1663630800000|2022-09-19 23:40:00|51.39|48.59|51.38|48.58|51.43|48.63|51.33|48.53|0
1663631100000|2022-09-19 23:45:00|51.37|48.57|51.21|48.41|51.39|48.59|51.21|48.41|0
1663631400000|2022-09-19 23:50:00|51.23|48.43|51.1|48.3|51.23|48.43|51.04|48.24|0
1663631700000|2022-09-19 23:55:00|51.12|48.32|51.02|48.22|51.16|48.36|51.02|48.22|0
1663632000000|2022-09-20 00:00:00|51.06|48.26|50.88|48.08|51.12|48.32|50.86|48.06|0
1663632300000|2022-09-20 00:05:00|50.86|48.06|50.86|48.06|50.88|48.08|50.78|47.98|0
1663632600000|2022-09-20 00:10:00|50.84|48.04|50.84|48.04|51|48.2|50.84|48.04|0
1663632900000|2022-09-20 00:15:00|50.82|48.02|50.94|48.14|50.98|48.18|50.82|48.02|0
1663633200000|2022-09-20 00:20:00|50.96|48.16|50.89|48.09|51.02|48.22|50.88|48.08|0
1663633500000|2022-09-20 00:25:00|50.91|48.11|51.04|48.24|51.04|48.24|50.89|48.09|0
1663633800000|2022-09-20 00:30:00|51.02|48.22|51.16|48.36|51.18|48.38|50.97|48.17|0
1663634100000|2022-09-20 00:35:00|51.18|48.38|51.24|48.44|51.32|48.52|51.18|48.38|0
1663634400000|2022-09-20 00:40:00|51.26|48.46|51.5|48.7|51.52|48.72|51.24|48.44|0
1663634700000|2022-09-20 00:45:00|51.48|48.68|51.56|48.76|51.6|48.8|51.44|48.64|0
1663635000000|2022-09-20 00:50:00|51.58|48.78|51.51|48.71|51.64|48.84|51.47|48.67|0
1663635300000|2022-09-20 00:55:00|51.52|48.72|51.48|48.68|51.54|48.74|51.44|48.64|0
1663635600000|2022-09-20 01:00:00|51.49|48.69|51.55|48.75|51.64|48.84|51.48|48.68|0
1663635900000|2022-09-20 01:05:00|51.54|48.74|51.57|48.77|51.62|48.82|51.47|48.67|0
1663636200000|2022-09-20 01:10:00|51.56|48.76|51.64|48.84|51.72|48.92|51.51|48.71|0
1663636500000|2022-09-20 01:15:00|51.68|48.88|51.87|49.07|51.9|49.1|51.64|48.84|0
1663636800000|2022-09-20 01:20:00|51.86|49.06|51.78|48.98|51.92|49.12|51.76|48.96|0
1663637100000|2022-09-20 01:25:00|51.8|49|51.8|49|51.82|49.02|51.71|48.91|0
1663637400000|2022-09-20 01:30:00|51.78|48.98|51.71|48.91|51.88|49.08|51.71|48.91|0
1663637700000|2022-09-20 01:35:00|51.73|48.93|51.86|49.06|51.88|49.08|51.69|48.89|0
1663638000000|2022-09-20 01:40:00|51.84|49.04|51.79|48.99|51.96|49.16|51.77|48.97|0
1663638300000|2022-09-20 01:45:00|51.8|49|51.72|48.92|51.92|49.12|51.71|48.91|0
1663638600000|2022-09-20 01:50:00|51.71|48.91|51.57|48.77|51.75|48.95|51.57|48.77|0
1663638900000|2022-09-20 01:55:00|51.54|48.74|51.63|48.83|51.65|48.85|51.5|48.7|0
1663639200000|2022-09-20 02:00:00|51.65|48.85|51.71|48.91|51.71|48.91|51.58|48.78|0
1663639500000|2022-09-20 02:05:00|51.72|48.92|51.66|48.86|51.78|48.98|51.64|48.84|0
1663639800000|2022-09-20 02:10:00|51.68|48.88|51.6|48.8|51.7|48.9|51.55|48.75|0
1663640100000|2022-09-20 02:15:00|51.58|48.78|51.56|48.76|51.62|48.82|51.54|48.74|0
1663640400000|2022-09-20 02:20:00|51.55|48.75|51.58|48.78|51.6|48.8|51.54|48.74|0
1663640700000|2022-09-20 02:25:00|51.56|48.76|51.48|48.68|51.62|48.82|51.48|48.68|0
1663641000000|2022-09-20 02:30:00|51.5|48.7|51.56|48.76|51.56|48.76|51.45|48.65|0
1663641300000|2022-09-20 02:35:00|51.54|48.74|51.62|48.82|51.62|48.82|51.53|48.73|0
1663641600000|2022-09-20 02:40:00|51.64|48.84|51.66|48.86|51.7|48.9|51.63|48.83|0
1663641900000|2022-09-20 02:45:00|51.68|48.88|51.61|48.81|51.72|48.92|51.57|48.77|0
1663642200000|2022-09-20 02:50:00|51.6|48.8|51.57|48.77|51.65|48.85|51.55|48.75|0
1663642500000|2022-09-20 02:55:00|51.56|48.76|51.51|48.71|51.57|48.77|51.47|48.67|0
1663642800000|2022-09-20 03:00:00|51.49|48.69|51.53|48.73|51.57|48.77|51.49|48.69|0
1663643100000|2022-09-20 03:05:00|51.51|48.71|51.55|48.75|51.57|48.77|51.51|48.71|0
1663643400000|2022-09-20 03:10:00|51.56|48.76|51.48|48.68|51.57|48.77|51.46|48.66|0
1663643700000|2022-09-20 03:15:00|51.49|48.69|51.59|48.79|51.59|48.79|51.4|48.6|0
1663644000000|2022-09-20 03:20:00|51.6|48.8|51.59|48.79|51.61|48.81|51.56|48.76|0
1663644300000|2022-09-20 03:25:00|51.61|48.81|51.54|48.74|51.61|48.81|51.52|48.72|0
1663644600000|2022-09-20 03:30:00|51.52|48.72|51.5|48.7|51.56|48.76|51.46|48.66|0
1663644900000|2022-09-20 03:35:00|51.48|48.68|51.43|48.63|51.52|48.72|51.42|48.62|0
1663645200000|2022-09-20 03:40:00|51.42|48.62|51.42|48.62|51.5|48.7|51.42|48.62|0
1663645500000|2022-09-20 03:45:00|51.41|48.61|51.33|48.53|51.46|48.66|51.33|48.53|0
1663645800000|2022-09-20 03:50:00|51.35|48.55|51.41|48.61|51.44|48.64|51.33|48.53|0
1663646100000|2022-09-20 03:55:00|51.44|48.64|51.37|48.57|51.44|48.64|51.37|48.57|0
1663646400000|2022-09-20 04:00:00|51.35|48.55|51.37|48.57|51.39|48.59|51.35|48.55|0
1663646700000|2022-09-20 04:05:00|51.35|48.55|51.43|48.63|51.43|48.63|51.35|48.55|0
1663647000000|2022-09-20 04:10:00|51.41|48.61|51.37|48.57|51.43|48.63|51.37|48.57|0
1663647300000|2022-09-20 04:15:00|51.36|48.56|51.35|48.55|51.37|48.57|51.29|48.49|0
1663647600000|2022-09-20 04:20:00|51.36|48.56|51.39|48.59|51.43|48.63|51.36|48.56|0
1663647900000|2022-09-20 04:25:00|51.37|48.57|51.41|48.61|51.41|48.61|51.35|48.55|0
1663648200000|2022-09-20 04:30:00|51.39|48.59|51.3|48.5|51.39|48.59|51.3|48.5|0
1663648500000|2022-09-20 04:35:00|51.32|48.52|51.32|48.52|51.34|48.54|51.26|48.46|0
1663648800000|2022-09-20 04:40:00|51.31|48.51|51.3|48.5|51.34|48.54|51.3|48.5|0
1663649100000|2022-09-20 04:45:00|51.29|48.49|51.32|48.52|51.32|48.52|51.28|48.48|0
1663649400000|2022-09-20 04:50:00|51.3|48.5|51.41|48.61|51.42|48.62|51.3|48.5|0
1663649700000|2022-09-20 04:55:00|51.4|48.6|51.36|48.56|51.44|48.64|51.36|48.56|0
1663650000000|2022-09-20 05:00:00|51.38|48.58|51.41|48.61|51.46|48.66|51.38|48.58|0
1663650300000|2022-09-20 05:05:00|51.4|48.6|51.3|48.5|51.42|48.62|51.3|48.5|0
1663650600000|2022-09-20 05:10:00|51.32|48.52|51.38|48.58|51.39|48.59|51.32|48.52|0
1663650900000|2022-09-20 05:15:00|51.39|48.59|51.4|48.6|51.46|48.66|51.36|48.56|0
1663651200000|2022-09-20 05:20:00|51.42|48.62|51.35|48.55|51.42|48.62|51.33|48.53|0
1663651500000|2022-09-20 05:25:00|51.36|48.56|51.11|48.31|51.36|48.56|51.11|48.31|0
1663651800000|2022-09-20 05:30:00|51.13|48.33|51.19|48.39|51.19|48.39|51.05|48.25|0
1663652100000|2022-09-20 05:35:00|51.17|48.37|51.13|48.33|51.21|48.41|51.13|48.33|0
1663652400000|2022-09-20 05:40:00|51.11|48.31|51.1|48.3|51.14|48.34|51.06|48.26|0
1663652700000|2022-09-20 05:45:00|51.08|48.28|51.16|48.36|51.16|48.36|51.08|48.28|0
1663653000000|2022-09-20 05:50:00|51.14|48.34|51.2|48.4|51.2|48.4|51.11|48.31|0
1663653300000|2022-09-20 05:55:00|51.21|48.41|51.16|48.36|51.24|48.44|51.16|48.36|0
1663653600000|2022-09-20 06:00:00|51.14|48.34|51.55|48.75|51.63|48.83|51.14|48.34|0
1663653900000|2022-09-20 06:05:00|51.56|48.76|51.4|48.6|51.57|48.77|51.38|48.58|0
1663654200000|2022-09-20 06:10:00|51.39|48.59|51.43|48.63|51.51|48.71|51.36|48.56|0
1663654500000|2022-09-20 06:15:00|51.44|48.64|51.46|48.66|51.52|48.72|51.4|48.6|0
1663654800000|2022-09-20 06:20:00|51.44|48.64|51.5|48.7|51.58|48.78|51.41|48.61|0
1663655100000|2022-09-20 06:25:00|51.52|48.72|51.44|48.64|51.52|48.72|51.43|48.63|0
1663655400000|2022-09-20 06:30:00|51.46|48.66|51.55|48.75|51.58|48.78|51.42|48.62|0
1663655700000|2022-09-20 06:35:00|51.54|48.74|51.43|48.63|51.64|48.84|51.36|48.56|0
1663656000000|2022-09-20 06:40:00|51.41|48.61|51.52|48.72|51.54|48.74|51.4|48.6|0
1663656300000|2022-09-20 06:45:00|51.54|48.74|51.5|48.7|51.6|48.8|51.5|48.7|0
1663656600000|2022-09-20 06:50:00|51.48|48.68|51.33|48.53|51.5|48.7|51.31|48.51|0
1663656900000|2022-09-20 06:55:00|51.35|48.55|51.41|48.61|51.45|48.65|51.23|48.43|0
1663657200000|2022-09-20 07:00:00|51.45|48.65|51.37|48.57|51.56|48.76|51.31|48.51|0
1663657500000|2022-09-20 07:05:00|51.27|48.67|50.78|48.18|51.27|48.67|50.66|48.06|0
1663657800000|2022-09-20 07:10:00|50.79|48.19|50.74|48.14|50.8|48.2|50.52|47.92|0
1663658100000|2022-09-20 07:15:00|50.73|48.13|49.51|46.91|51.23|48.63|49.48|46.88|0
1663658400000|2022-09-20 07:20:00|49.5|46.9|49.5|46.9|49.52|46.92|49.32|46.72|0
1663658700000|2022-09-20 07:25:00|49.46|46.86|49.8|47.2|49.86|47.26|49.45|46.85|0
1663659000000|2022-09-20 07:30:00|49.77|47.17|50.12|47.52|50.2|47.6|49.68|47.08|0
1663659300000|2022-09-20 07:35:00|50.16|47.56|50.35|47.75|50.35|47.75|50.06|47.46|0
1663659600000|2022-09-20 07:40:00|50.4|47.8|50.8|48.2|50.91|48.31|50.4|47.8|0
1663659900000|2022-09-20 07:45:00|50.82|48.22|50.7|48.1|51.05|48.45|50.62|48.02|0
1663660200000|2022-09-20 07:50:00|50.68|48.08|50.9|48.3|50.96|48.36|50.66|48.06|0
1663660500000|2022-09-20 07:55:00|50.91|48.31|50.98|48.38|51.17|48.57|50.84|48.24|0
1663660800000|2022-09-20 08:00:00|51.06|48.46|51.25|48.65|51.29|48.69|50.99|48.39|0
1663661100000|2022-09-20 08:05:00|51.29|48.69|51.43|48.83|51.56|48.96|51.23|48.63|0
1663661400000|2022-09-20 08:10:00|51.44|48.84|51.54|48.94|51.68|49.08|51.44|48.84|0
1663661700000|2022-09-20 08:15:00|51.58|48.98|50.92|48.32|51.7|49.1|50.39|47.79|0
1663662000000|2022-09-20 08:20:00|50.95|48.35|50.93|48.33|51.04|48.44|50.93|48.33|0
1663662300000|2022-09-20 08:25:00|50.89|48.29|50.71|48.11|51.05|48.45|50.71|48.11|0
1663662600000|2022-09-20 08:30:00|50.73|48.13|50.42|47.82|50.75|48.15|50.42|47.82|0
1663662900000|2022-09-20 08:35:00|50.4|47.8|50.34|47.74|50.44|47.84|50.3|47.7|0
1663663200000|2022-09-20 08:40:00|50.32|47.72|50.3|47.7|50.34|47.74|50.23|47.63|0
1663663500000|2022-09-20 08:45:00|50.27|47.67|50.44|47.84|50.44|47.84|50.25|47.65|0
1663663800000|2022-09-20 08:50:00|50.46|47.86|50.68|48.08|50.68|48.08|50.37|47.77|0
1663664100000|2022-09-20 08:55:00|50.64|48.04|50.64|48.04|50.72|48.12|50.56|47.96|0
1663664400000|2022-09-20 09:00:00|50.68|48.08|50.62|48.02|50.72|48.12|50.57|47.97|0
1663664700000|2022-09-20 09:05:00|50.6|48|50.9|48.3|50.94|48.34|50.6|48|0
1663665000000|2022-09-20 09:10:00|50.92|48.32|51|48.4|51.07|48.47|50.9|48.3|0
1663665300000|2022-09-20 09:15:00|51.01|48.41|51.21|48.61|51.25|48.65|51|48.4|0
1663665600000|2022-09-20 09:20:00|51.23|48.63|51.43|48.83|51.43|48.83|51.17|48.57|0
1663665900000|2022-09-20 09:25:00|51.45|48.85|51.18|48.58|51.47|48.87|51.04|48.44|0
1663666200000|2022-09-20 09:30:00|51.16|48.56|51.14|48.54|51.25|48.65|50.92|48.32|0
1663666500000|2022-09-20 09:35:00|51.16|48.56|51.16|48.56|51.33|48.73|51.14|48.54|0
1663666800000|2022-09-20 09:40:00|51.2|48.6|51.47|48.87|51.47|48.87|51.18|48.58|0
1663667100000|2022-09-20 09:45:00|51.49|48.89|51.55|48.95|51.68|49.08|51.49|48.89|0
1663667400000|2022-09-20 09:50:00|51.53|48.93|51.66|49.06|51.78|49.18|51.52|48.92|0
1663667700000|2022-09-20 09:55:00|51.67|49.07|51.45|48.85|51.72|49.12|51.43|48.83|0
1663668000000|2022-09-20 10:00:00|51.47|48.87|51.63|49.03|51.84|49.24|51.47|48.87|0
1663668300000|2022-09-20 10:05:00|51.61|49.01|51.71|49.11|51.82|49.22|51.61|49.01|0
1663668600000|2022-09-20 10:10:00|51.69|49.09|51.71|49.11|51.86|49.26|51.65|49.05|0
1663668900000|2022-09-20 10:15:00|51.73|49.13|51.8|49.2|51.96|49.36|51.73|49.13|0
1663669200000|2022-09-20 10:20:00|51.86|49.26|51.74|49.14|51.94|49.34|51.15|48.55|0
1663669500000|2022-09-20 10:25:00|51.72|49.12|51.57|48.97|51.76|49.16|51.55|48.95|0
1663669800000|2022-09-20 10:30:00|51.6|49|51.46|48.86|51.62|49.02|51.46|48.86|0
1663670100000|2022-09-20 10:35:00|51.45|48.85|51.51|48.91|51.55|48.95|51.44|48.84|0
1663670400000|2022-09-20 10:40:00|51.53|48.93|51.72|49.12|51.74|49.14|51.49|48.89|0
1663670700000|2022-09-20 10:45:00|51.7|49.1|51.57|48.97|51.86|49.26|51.55|48.95|0
1663671000000|2022-09-20 10:50:00|51.56|48.96|51.47|48.87|51.57|48.97|51.47|48.87|0
1663671300000|2022-09-20 10:55:00|51.49|48.89|51.46|48.86|51.55|48.95|51.46|48.86|0
1663671600000|2022-09-20 11:00:00|51.48|48.88|51.24|48.64|51.53|48.93|51.22|48.62|0
1663671900000|2022-09-20 11:05:00|51.26|48.66|51.32|48.72|51.38|48.78|51.17|48.57|0
1663672200000|2022-09-20 11:10:00|51.31|48.71|51.61|49.01|51.71|49.11|51.31|48.71|0
1663672500000|2022-09-20 11:15:00|51.63|49.03|51.13|48.53|51.63|49.03|51.12|48.52|0
1663672800000|2022-09-20 11:20:00|51.11|48.51|51.4|48.8|51.42|48.82|51.11|48.51|0
1663673100000|2022-09-20 11:25:00|51.38|48.78|51.35|48.75|51.42|48.82|51.19|48.59|0
1663673400000|2022-09-20 11:30:00|51.4|48.8|51.45|48.85|51.52|48.92|51.33|48.73|0
1663673700000|2022-09-20 11:35:00|51.44|48.84|51.41|48.81|51.5|48.9|51.39|48.79|0
1663674000000|2022-09-20 11:40:00|51.43|48.83|51.62|49.02|51.72|49.12|51.43|48.83|0
1663674300000|2022-09-20 11:45:00|51.64|49.04|51.56|48.96|51.76|49.16|51.56|48.96|0
1663674600000|2022-09-20 11:50:00|51.55|48.95|51.64|49.04|51.66|49.06|51.41|48.81|0
1663674900000|2022-09-20 11:55:00|51.66|49.06|51.76|49.16|51.76|49.16|51.6|49|0
1663675200000|2022-09-20 12:00:00|51.7|49.1|51.91|49.31|51.93|49.33|51.62|49.02|0
1663675500000|2022-09-20 12:05:00|51.93|49.33|52.3|49.7|52.33|49.73|51.89|49.29|0
1663675800000|2022-09-20 12:10:00|52.28|49.68|52.16|49.56|52.3|49.7|52.01|49.41|0
1663676100000|2022-09-20 12:15:00|52.18|49.58|52.11|49.51|52.24|49.64|51.99|49.39|0
1663676400000|2022-09-20 12:20:00|52.09|49.49|52.41|49.81|52.45|49.85|52.07|49.47|0
1663676700000|2022-09-20 12:25:00|52.37|49.77|52.75|50.15|52.81|50.21|52.34|49.74|0
1663677000000|2022-09-20 12:30:00|52.76|50.16|52.61|50.01|52.76|50.16|52.45|49.85|0
1663677300000|2022-09-20 12:35:00|52.59|49.99|52|49.4|52.66|50.06|51.96|49.36|0
1663677600000|2022-09-20 12:40:00|51.96|49.36|51.84|49.24|51.98|49.38|51.75|49.15|0
1663677900000|2022-09-20 12:45:00|51.81|49.21|51.81|49.21|51.88|49.28|51.71|49.11|0
1663678200000|2022-09-20 12:50:00|51.79|49.19|51.56|48.96|51.85|49.25|51.5|48.9|0
1663678500000|2022-09-20 12:55:00|51.58|48.98|51.81|49.21|51.81|49.21|51.52|48.92|0
1663678800000|2022-09-20 13:00:00|51.79|49.19|51.66|49.06|51.81|49.21|51.56|48.96|0
1663679100000|2022-09-20 13:05:00|51.68|49.08|51.83|49.23|51.96|49.36|51.64|49.04|0
1663679400000|2022-09-20 13:10:00|51.85|49.25|51.91|49.31|52.04|49.44|51.81|49.21|0
1663679700000|2022-09-20 13:15:00|51.93|49.33|52.21|49.61|52.23|49.63|51.91|49.31|0
1663680000000|2022-09-20 13:20:00|52.23|49.63|52.27|49.67|52.42|49.82|52.21|49.61|0
1663680300000|2022-09-20 13:25:00|52.25|49.65|52.48|49.88|52.48|49.88|52.16|49.56|0
1663680600000|2022-09-20 13:30:00|52.5|49.9|52.64|50.04|52.95|50.35|52.08|49.48|0
1663680900000|2022-09-20 13:35:00|52.79|50.19|53.48|50.88|53.56|50.96|52.73|50.13|0
1663681200000|2022-09-20 13:40:00|53.43|50.83|53.71|51.11|54.02|51.42|53.41|50.81|0
1663681500000|2022-09-20 13:45:00|53.74|51.14|53.61|51.01|53.8|51.2|53.22|50.62|0
1663681800000|2022-09-20 13:50:00|53.67|51.07|53.8|51.2|54.17|51.57|53.61|51.01|0
1663682100000|2022-09-20 13:55:00|53.78|51.18|53.78|51.18|53.86|51.26|53.4|50.8|0
1663682400000|2022-09-20 14:00:00|53.88|51.28|53.17|50.57|54.25|51.65|53.03|50.43|0
1663682700000|2022-09-20 14:05:00|53.19|50.59|52.78|50.18|53.21|50.61|52.61|50.01|0
1663683000000|2022-09-20 14:10:00|52.74|50.14|53.38|50.78|53.73|51.13|52.59|49.99|0
1663683300000|2022-09-20 14:15:00|53.36|50.76|53.42|50.82|53.73|51.13|53.16|50.56|0
1663683600000|2022-09-20 14:20:00|53.47|50.87|53.42|50.82|53.51|50.91|52.99|50.39|0
1663683900000|2022-09-20 14:25:00|53.44|50.84|52.97|50.37|53.51|50.91|52.8|50.2|0
1663684200000|2022-09-20 14:30:00|53.03|50.43|53.31|50.71|53.42|50.82|53.01|50.41|0
1663684500000|2022-09-20 14:35:00|53.33|50.73|53.55|50.95|54.01|51.41|53.16|50.56|0
1663684800000|2022-09-20 14:40:00|53.59|50.99|53.01|50.41|53.59|50.99|52.79|50.19|0
1663685100000|2022-09-20 14:45:00|53.05|50.45|52.75|50.15|53.24|50.64|52.75|50.15|0
1663685400000|2022-09-20 14:50:00|52.81|50.21|52.51|49.91|52.86|50.26|52.32|49.72|0
1663685700000|2022-09-20 14:55:00|52.49|49.89|52.41|49.81|52.62|50.02|52.36|49.76|0
1663686000000|2022-09-20 15:00:00|52.47|49.87|52.62|50.02|52.81|50.21|52.21|49.61|0
1663686300000|2022-09-20 15:05:00|52.57|49.97|51.96|49.36|52.72|50.12|51.92|49.32|0
1663686600000|2022-09-20 15:10:00|51.97|49.37|52.37|49.77|52.92|50.32|51.94|49.34|0
1663686900000|2022-09-20 15:15:00|52.33|49.73|52.58|49.98|52.77|50.17|52.24|49.64|0
1663687200000|2022-09-20 15:20:00|52.6|50|52.67|50.07|52.73|50.13|52.43|49.83|0
1663687500000|2022-09-20 15:25:00|52.69|50.09|52.58|49.98|52.77|50.17|52.35|49.75|0
1663687800000|2022-09-20 15:30:00|52.62|50.02|52.64|50.04|52.84|50.24|52.32|49.72|0
1663688100000|2022-09-20 15:35:00|52.62|50.02|52.75|50.15|52.9|50.3|52.51|49.91|0
1663688400000|2022-09-20 15:40:00|52.73|50.13|52.7|50.1|52.88|50.28|52.53|49.93|0
1663688700000|2022-09-20 15:45:00|52.68|50.08|52.38|49.78|52.7|50.1|52.3|49.7|0
1663689000000|2022-09-20 15:50:00|52.36|49.76|51.79|49.19|52.58|49.98|51.75|49.15|0
1663689300000|2022-09-20 15:55:00|51.73|49.13|51.67|49.07|51.75|49.15|51.52|48.92|0
1663689600000|2022-09-20 16:00:00|51.64|49.04|51.43|48.83|51.75|49.15|51.39|48.79|0
1663689900000|2022-09-20 16:05:00|51.41|48.81|51.6|49|51.66|49.06|51.29|48.69|0
1663690200000|2022-09-20 16:10:00|51.58|48.98|51.61|49.01|51.83|49.23|51.45|48.85|0
1663690500000|2022-09-20 16:15:00|51.64|49.04|51.83|49.23|51.95|49.35|51.52|48.92|0
1663690800000|2022-09-20 16:20:00|51.79|49.19|51.93|49.33|52|49.4|51.72|49.12|0
1663691100000|2022-09-20 16:25:00|51.95|49.35|52.57|49.97|52.59|49.99|51.95|49.35|0
1663691400000|2022-09-20 16:30:00|52.61|50.01|52.97|50.37|53.12|50.52|52.52|49.92|0
1663691700000|2022-09-20 16:35:00|52.99|50.39|53.03|50.43|53.16|50.56|52.84|50.24|0
1663692000000|2022-09-20 16:40:00|52.99|50.39|53.08|50.48|53.16|50.56|52.95|50.35|0
1663692300000|2022-09-20 16:45:00|53.12|50.52|53.07|50.47|53.23|50.63|52.95|50.35|0
1663692600000|2022-09-20 16:50:00|53.1|50.5|52.84|50.24|53.18|50.58|52.84|50.24|0
1663692900000|2022-09-20 16:55:00|52.79|50.19|52.9|50.3|53.01|50.41|52.75|50.15|0
1663693200000|2022-09-20 17:00:00|52.97|50.37|53.16|50.56|53.16|50.56|52.81|50.21|0
1663693500000|2022-09-20 17:05:00|53.2|50.6|53.35|50.75|53.55|50.95|53.18|50.58|0
1663693800000|2022-09-20 17:10:00|53.37|50.77|53.57|50.97|53.67|51.07|53.35|50.75|0
1663694100000|2022-09-20 17:15:00|53.63|51.03|53.7|51.1|53.87|51.27|52.65|50.05|0
1663694400000|2022-09-20 17:20:00|53.68|51.08|53.46|50.86|53.83|51.23|53.41|50.81|0
1663694700000|2022-09-20 17:25:00|53.5|50.9|54.13|51.53|54.18|51.58|53.44|50.84|0
1663695000000|2022-09-20 17:30:00|54.22|51.62|54.64|52.04|54.66|52.06|54.22|51.62|0
1663695300000|2022-09-20 17:35:00|54.61|52.01|54.44|51.84|54.66|52.06|54.39|51.79|0
1663695600000|2022-09-20 17:40:00|54.46|51.86|54.19|51.59|54.55|51.95|54.06|51.46|0
1663695900000|2022-09-20 17:45:00|54.17|51.57|54.7|52.1|54.7|52.1|54.08|51.48|0
1663696200000|2022-09-20 17:50:00|54.72|52.12|54.88|52.28|55.1|52.5|54.63|52.03|0
1663696500000|2022-09-20 17:55:00|54.9|52.3|55.25|52.65|55.42|52.82|54.9|52.3|0
1663696800000|2022-09-20 18:00:00|55.28|52.68|55.4|52.8|55.64|53.04|54.15|51.55|0
1663697100000|2022-09-20 18:05:00|55.35|52.75|55.08|52.48|55.42|52.82|55.08|52.48|0
1663697400000|2022-09-20 18:10:00|55.06|52.46|55.15|52.55|55.42|52.82|55.06|52.46|0
1663697700000|2022-09-20 18:15:00|55.11|52.51|54.79|52.19|55.48|52.88|54.79|52.19|0
1663698000000|2022-09-20 18:20:00|54.82|52.22|54.44|51.84|54.93|52.33|54.29|51.69|0
1663698300000|2022-09-20 18:25:00|54.42|51.82|54.59|51.99|54.75|52.15|54.35|51.75|0
1663698600000|2022-09-20 18:30:00|54.7|52.1|55.31|52.71|55.37|52.77|54.66|52.06|0
1663698900000|2022-09-20 18:35:00|55.34|52.74|55.31|52.71|55.45|52.85|55.07|52.47|0
1663699200000|2022-09-20 18:40:00|55.29|52.69|55.22|52.62|55.81|53.21|55.16|52.56|0
1663699500000|2022-09-20 18:45:00|55.25|52.65|54.21|51.61|55.29|52.69|53.95|51.35|0
1663699800000|2022-09-20 18:50:00|54.23|51.63|53.98|51.38|54.58|51.98|53.98|51.38|0
1663700100000|2022-09-20 18:55:00|53.93|51.33|53.63|51.03|54.11|51.51|53.41|50.81|0
1663700400000|2022-09-20 19:00:00|53.69|51.09|53.54|50.94|53.71|51.11|53.04|50.44|0
1663700700000|2022-09-20 19:05:00|53.5|50.9|53.91|51.31|54.04|51.44|53.47|50.87|0
1663701000000|2022-09-20 19:10:00|53.89|51.29|53.47|50.87|53.97|51.37|53.41|50.81|0
1663701300000|2022-09-20 19:15:00|53.52|50.92|53.23|50.63|53.64|51.04|53.23|50.63|0
1663701600000|2022-09-20 19:20:00|53.28|50.68|52.91|50.31|53.32|50.72|52.8|50.2|0
1663701900000|2022-09-20 19:25:00|52.93|50.33|52.89|50.29|52.95|50.35|52.61|50.01|0
1663702200000|2022-09-20 19:30:00|52.91|50.31|52.65|50.05|53.47|50.87|52.63|50.03|0
1663702500000|2022-09-20 19:35:00|52.67|50.07|53.53|50.93|54.11|51.51|52.08|49.48|0
1663702800000|2022-09-20 19:40:00|53.51|50.91|53.53|50.93|53.88|51.28|53.42|50.82|0
1663703100000|2022-09-20 19:45:00|53.47|50.87|53.72|51.12|53.87|51.27|53.25|50.65|0
1663703400000|2022-09-20 19:50:00|53.79|51.19|54|51.4|54.46|51.86|53.57|50.97|0
1663703700000|2022-09-20 19:55:00|54.09|51.49|54.39|51.79|54.72|52.12|54.09|51.49|0
1663704000000|2022-09-20 20:00:00|54.3|51.7|54.09|51.49|54.3|51.7|53.78|51.18|0
1663704300000|2022-09-20 20:05:00|54.11|51.51|53.74|51.14|54.13|51.53|53.72|51.12|0
1663704600000|2022-09-20 20:10:00|53.78|51.18|53.88|51.28|53.88|51.28|53.63|51.03|0
1663704900000|2022-09-20 20:15:00|53.84|51.04|54.07|51.27|54.07|51.27|53.8|51|0
1663705200000|2022-09-20 20:20:00|54.05|51.25|54.13|51.33|54.14|51.34|54.01|51.21|0
1663705500000|2022-09-20 20:25:00|54.14|51.34|54.18|51.38|54.2|51.4|54.05|51.25|0
1663705800000|2022-09-20 20:30:00|54.2|51.4|54.22|51.42|54.22|51.42|54.09|51.29|0
1663706100000|2022-09-20 20:35:00|54.2|51.4|54.18|51.38|54.33|51.53|54.13|51.33|0
1663706400000|2022-09-20 20:40:00|54.16|51.36|54.18|51.38|54.24|51.44|54.16|51.36|0
1663706700000|2022-09-20 20:45:00|54.15|51.35|54.07|51.27|54.15|51.35|54.07|51.27|0
1663707000000|2022-09-20 20:50:00|54.08|51.28|54.04|51.24|54.11|51.31|54.03|51.23|0
1663707300000|2022-09-20 20:55:00|54.07|51.27|53.93|51.13|54.09|51.29|53.91|51.11|0
1663707600000|2022-09-20 21:00:00|53.94|51.14|53.96|51.16|53.99|51.19|53.93|51.13|0
1663707900000|2022-09-20 21:05:00|53.97|51.17|54|51.2|54|51.2|53.95|51.15|0
1663708500000|2022-09-20 21:15:00|54.01|51.21|54.02|51.22|54.02|51.22|54|51.2|0
1663708800000|2022-09-20 21:20:00|54.03|51.23|54.02|51.22|54.04|51.24|54.02|51.22|0
1663709100000|2022-09-20 21:25:00|54.01|51.21|54.05|51.25|54.05|51.25|54.01|51.21|0
1663709400000|2022-09-20 21:30:00|54.04|51.24|54.03|51.23|54.06|51.26|54.03|51.23|0
1663709700000|2022-09-20 21:35:00|54.02|51.22|54.03|51.23|54.03|51.23|54|51.2|0
1663710000000|2022-09-20 21:40:00|54.02|51.22|54.04|51.24|54.04|51.24|54.02|51.22|0
1663710300000|2022-09-20 21:45:00|54.03|51.23|54.03|51.23|54.04|51.24|54.02|51.22|0
1663710600000|2022-09-20 21:50:00|54.05|51.25|54.03|51.23|54.05|51.25|54.03|51.23|0
1663710900000|2022-09-20 21:55:00|54.04|51.24|54.02|51.22|54.04|51.24|54|51.2|0
1663711200000|2022-09-20 22:00:00|54|51.2|54.27|51.47|54.4|51.6|54|51.2|0
1663711500000|2022-09-20 22:05:00|54.24|51.44|54.36|51.56|54.41|51.61|54.21|51.41|0
1663711800000|2022-09-20 22:10:00|54.35|51.55|54.47|51.67|54.48|51.68|54.26|51.46|0
1663712100000|2022-09-20 22:15:00|54.48|51.68|54.49|51.69|54.5|51.7|54.41|51.61|0
1663712400000|2022-09-20 22:20:00|54.48|51.68|54.46|51.66|54.52|51.72|54.43|51.63|0
1663712700000|2022-09-20 22:25:00|54.43|51.63|54.43|51.63|54.46|51.66|54.28|51.48|0
1663713000000|2022-09-20 22:30:00|54.41|51.61|54.37|51.57|54.41|51.61|54.3|51.5|0
1663713300000|2022-09-20 22:35:00|54.39|51.59|54.37|51.57|54.41|51.61|54.32|51.52|0
1663713600000|2022-09-20 22:40:00|54.34|51.54|54.26|51.46|54.34|51.54|54.23|51.43|0
1663713900000|2022-09-20 22:45:00|54.28|51.48|54.34|51.54|54.39|51.59|54.28|51.48|0
1663714200000|2022-09-20 22:50:00|54.32|51.52|54.32|51.52|54.32|51.52|54.21|51.41|0
1663714500000|2022-09-20 22:55:00|54.31|51.51|54.17|51.37|54.31|51.51|54.17|51.37|0
1663714800000|2022-09-20 23:00:00|54.16|51.36|54.21|51.41|54.23|51.43|54.09|51.29|0
1663715100000|2022-09-20 23:05:00|54.22|51.42|54.53|51.73|54.56|51.76|54.2|51.4|0
1663715400000|2022-09-20 23:10:00|54.58|51.78|54.68|51.88|54.71|51.91|54.49|51.69|0
1663715700000|2022-09-20 23:15:00|54.71|51.91|54.6|51.8|54.71|51.91|54.57|51.77|0
1663716000000|2022-09-20 23:20:00|54.61|51.81|54.53|51.73|54.61|51.81|54.51|51.71|0
1663716300000|2022-09-20 23:25:00|54.51|51.71|54.51|51.71|54.51|51.71|54.42|51.62|0
1663716600000|2022-09-20 23:30:00|54.48|51.68|54.33|51.53|54.55|51.75|54.33|51.53|0
1663716900000|2022-09-20 23:35:00|54.32|51.52|54.33|51.53|54.37|51.57|54.29|51.49|0
1663717200000|2022-09-20 23:40:00|54.31|51.51|54.28|51.48|54.31|51.51|54.22|51.42|0
1663717500000|2022-09-20 23:45:00|54.24|51.44|54.22|51.42|54.27|51.47|54.18|51.38|0
1663717800000|2022-09-20 23:50:00|54.2|51.4|54.17|51.37|54.31|51.51|54.13|51.33|0
1663718100000|2022-09-20 23:55:00|54.15|51.35|54.24|51.44|54.35|51.55|54.15|51.35|0
1663718400000|2022-09-21 00:00:00|54.26|51.46|54.15|51.35|54.43|51.63|54.06|51.26|0
1663718700000|2022-09-21 00:05:00|54.13|51.33|54.11|51.31|54.19|51.39|54.08|51.28|0
1663719000000|2022-09-21 00:10:00|54.08|51.28|53.98|51.18|54.08|51.28|53.87|51.07|0
1663719300000|2022-09-21 00:15:00|53.99|51.19|54.1|51.3|54.27|51.47|53.99|51.19|0
1663719600000|2022-09-21 00:20:00|54.08|51.28|54.02|51.22|54.08|51.28|53.91|51.11|0
1663719900000|2022-09-21 00:25:00|54.01|51.21|53.94|51.14|54.08|51.28|53.89|51.09|0
1663720200000|2022-09-21 00:30:00|53.92|51.12|53.96|51.16|54.01|51.21|53.86|51.06|0
1663720500000|2022-09-21 00:35:00|53.95|51.15|53.88|51.08|54.08|51.28|53.79|50.99|0
1663720800000|2022-09-21 00:40:00|53.87|51.07|53.82|51.02|53.9|51.1|53.77|50.97|0
1663721100000|2022-09-21 00:45:00|53.84|51.04|53.88|51.08|53.92|51.12|53.82|51.02|0
1663721400000|2022-09-21 00:50:00|53.92|51.12|53.91|51.11|54.03|51.23|53.91|51.11|0
1663721700000|2022-09-21 00:55:00|53.88|51.08|53.99|51.19|54.05|51.25|53.79|50.99|0
1663722000000|2022-09-21 01:00:00|54.01|51.21|54.09|51.29|54.12|51.32|54.01|51.21|0
1663722300000|2022-09-21 01:05:00|54.07|51.27|54.01|51.21|54.13|51.33|53.94|51.14|0
1663722600000|2022-09-21 01:10:00|54|51.2|53.99|51.19|54.09|51.29|53.97|51.17|0
1663722900000|2022-09-21 01:15:00|53.98|51.18|53.96|51.16|54.05|51.25|53.9|51.1|0
1663723200000|2022-09-21 01:20:00|53.94|51.14|54.17|51.37|54.28|51.48|53.94|51.14|0
1663723500000|2022-09-21 01:25:00|54.19|51.39|54.49|51.69|54.59|51.79|54.17|51.37|0
1663723800000|2022-09-21 01:30:00|54.48|51.68|54.6|51.8|54.61|51.81|54.43|51.63|0
1663724100000|2022-09-21 01:35:00|54.61|51.81|54.5|51.7|54.63|51.83|54.48|51.68|0
1663724400000|2022-09-21 01:40:00|54.52|51.72|54.41|51.61|54.56|51.76|54.39|51.59|0
1663724700000|2022-09-21 01:45:00|54.39|51.59|54.32|51.52|54.46|51.66|54.32|51.52|0
1663725000000|2022-09-21 01:50:00|54.34|51.54|54.45|51.65|54.45|51.65|54.32|51.52|0
1663725300000|2022-09-21 01:55:00|54.47|51.67|54.47|51.67|54.57|51.77|54.44|51.64|0
1663725600000|2022-09-21 02:00:00|54.49|51.69|54.47|51.67|54.54|51.74|54.38|51.58|0
1663725900000|2022-09-21 02:05:00|54.46|51.66|54.03|51.23|54.46|51.66|53.97|51.17|0
1663726200000|2022-09-21 02:10:00|54.02|51.22|54.03|51.23|54.08|51.28|53.95|51.15|0
1663726500000|2022-09-21 02:15:00|54.05|51.25|54.05|51.25|54.12|51.32|54.01|51.21|0
1663726800000|2022-09-21 02:20:00|54.06|51.26|54.07|51.27|54.1|51.3|54.01|51.21|0
1663727100000|2022-09-21 02:25:00|54.05|51.25|54.03|51.23|54.07|51.27|53.92|51.12|0
1663727400000|2022-09-21 02:30:00|54.04|51.24|54.03|51.23|54.16|51.36|54.03|51.23|0
1663727700000|2022-09-21 02:35:00|54.01|51.21|53.96|51.16|54.03|51.23|53.96|51.16|0
1663728000000|2022-09-21 02:40:00|53.98|51.18|53.88|51.08|54.01|51.21|53.88|51.08|0
1663728300000|2022-09-21 02:45:00|53.85|51.05|53.94|51.14|53.96|51.16|53.83|51.03|0
1663728600000|2022-09-21 02:50:00|53.92|51.12|53.93|51.13|53.96|51.16|53.85|51.05|0
1663728900000|2022-09-21 02:55:00|53.94|51.14|53.94|51.14|53.98|51.18|53.92|51.12|0
1663729200000|2022-09-21 03:00:00|53.96|51.16|54.02|51.22|54.07|51.27|53.94|51.14|0
1663729500000|2022-09-21 03:05:00|54.01|51.21|54.13|51.33|54.13|51.33|54.01|51.21|0
1663729800000|2022-09-21 03:10:00|54.11|51.31|54.08|51.28|54.13|51.33|54|51.2|0
1663730100000|2022-09-21 03:15:00|54.07|51.27|54.15|51.35|54.17|51.37|54.06|51.26|0
1663730400000|2022-09-21 03:20:00|54.17|51.37|54.08|51.28|54.19|51.39|54.08|51.28|0
1663730700000|2022-09-21 03:25:00|54.1|51.3|54.1|51.3|54.17|51.37|54.07|51.27|0
1663731000000|2022-09-21 03:30:00|54.08|51.28|54.1|51.3|54.11|51.31|53.99|51.19|0
1663731300000|2022-09-21 03:35:00|54.14|51.34|54.06|51.26|54.14|51.34|53.95|51.15|0
1663731600000|2022-09-21 03:40:00|54.08|51.28|54.08|51.28|54.12|51.32|54.07|51.27|0
1663731900000|2022-09-21 03:45:00|54.06|51.26|53.91|51.11|54.06|51.26|53.89|51.09|0
1663732200000|2022-09-21 03:50:00|53.92|51.12|53.88|51.08|53.92|51.12|53.86|51.06|0
1663732500000|2022-09-21 03:55:00|53.86|51.06|53.86|51.06|53.97|51.17|53.84|51.04|0
1663732800000|2022-09-21 04:00:00|53.85|51.05|53.93|51.13|53.94|51.14|53.84|51.04|0
1663733100000|2022-09-21 04:05:00|53.92|51.12|54.03|51.23|54.05|51.25|53.92|51.12|0
1663733400000|2022-09-21 04:10:00|54.01|51.21|54.03|51.23|54.09|51.29|53.98|51.18|0
1663733700000|2022-09-21 04:15:00|54.02|51.22|54.03|51.23|54.08|51.28|54|51.2|0
1663734000000|2022-09-21 04:20:00|54|51.2|54.11|51.31|54.13|51.33|54|51.2|0
1663734300000|2022-09-21 04:25:00|54.13|51.33|54.15|51.35|54.2|51.4|54.11|51.31|0
1663734600000|2022-09-21 04:30:00|54.17|51.37|54.17|51.37|54.22|51.42|54.17|51.37|0
1663734900000|2022-09-21 04:35:00|54.16|51.36|54.06|51.26|54.19|51.39|54.06|51.26|0
1663735200000|2022-09-21 04:40:00|54.09|51.29|54.02|51.22|54.09|51.29|53.98|51.18|0
1663735500000|2022-09-21 04:45:00|54|51.2|54.03|51.23|54.06|51.26|53.98|51.18|0
1663735800000|2022-09-21 04:50:00|54.04|51.24|54.15|51.35|54.18|51.38|54.02|51.22|0
1663736100000|2022-09-21 04:55:00|54.12|51.32|54.04|51.24|54.12|51.32|54.04|51.24|0
1663736400000|2022-09-21 05:00:00|54.02|51.22|53.86|51.06|54.04|51.24|53.86|51.06|0
1663736700000|2022-09-21 05:05:00|53.84|51.04|53.95|51.15|54.04|51.24|53.76|50.96|0
1663737000000|2022-09-21 05:10:00|53.97|51.17|53.95|51.15|53.97|51.17|53.88|51.08|0
1663737300000|2022-09-21 05:15:00|53.97|51.17|53.97|51.17|54.03|51.23|53.95|51.15|0
1663737600000|2022-09-21 05:20:00|53.95|51.15|53.97|51.17|53.99|51.19|53.88|51.08|0
1663737900000|2022-09-21 05:25:00|53.94|51.14|53.74|50.94|53.96|51.16|53.73|50.93|0
1663738200000|2022-09-21 05:30:00|53.73|50.93|53.56|50.76|53.75|50.95|53.56|50.76|0
1663738500000|2022-09-21 05:35:00|53.55|50.75|53.74|50.94|53.75|50.95|53.53|50.73|0
1663738800000|2022-09-21 05:40:00|53.73|50.93|53.85|51.05|53.85|51.05|53.73|50.93|0
1663739100000|2022-09-21 05:45:00|53.83|51.03|53.81|51.01|53.91|51.11|53.79|50.99|0
1663739400000|2022-09-21 05:50:00|53.79|50.99|53.65|50.85|53.83|51.03|53.57|50.77|0
1663739700000|2022-09-21 05:55:00|53.64|50.84|54.44|51.64|54.72|51.92|53.58|50.78|0
1663740000000|2022-09-21 06:00:00|54.48|51.68|54.11|51.31|55.05|52.25|54.11|51.31|0
1663740300000|2022-09-21 06:05:00|54|51.2|54.11|51.31|54.25|51.45|53.81|51.01|0
1663740600000|2022-09-21 06:10:00|54.05|51.25|54.48|51.68|54.65|51.85|53.8|51|0
1663740900000|2022-09-21 06:15:00|54.41|51.61|54.25|51.45|54.56|51.76|54.07|51.27|0
1663741200000|2022-09-21 06:20:00|54.21|51.41|54.3|51.5|54.41|51.61|54.1|51.3|0
1663741500000|2022-09-21 06:25:00|54.32|51.52|54.89|52.09|54.89|52.09|54.32|51.52|0
1663741800000|2022-09-21 06:30:00|54.84|52.04|55.22|52.42|55.28|52.48|54.8|52|0
1663742100000|2022-09-21 06:35:00|55.19|52.39|55.35|52.55|55.35|52.55|55|52.2|0
1663742400000|2022-09-21 06:40:00|55.33|52.53|54.99|52.19|55.48|52.68|54.93|52.13|0
1663742700000|2022-09-21 06:45:00|54.98|52.18|54.32|51.52|54.98|52.18|53.9|51.1|0
1663743000000|2022-09-21 06:50:00|54.31|51.51|54.65|51.85|54.71|51.91|54.31|51.51|0
1663743300000|2022-09-21 06:55:00|54.63|51.83|54.8|52|54.95|52.15|54.54|51.74|0
1663743600000|2022-09-21 07:00:00|54.75|51.95|55.09|52.29|55.2|52.4|54.53|51.73|0
1663743900000|2022-09-21 07:05:00|54.95|52.35|55.27|52.67|55.47|52.87|54.9|52.3|0
1663744200000|2022-09-21 07:10:00|55.25|52.65|54.98|52.38|55.48|52.88|54.96|52.36|0
1663744500000|2022-09-21 07:15:00|55.01|52.41|54.49|51.89|55.07|52.47|54.32|51.72|0
1663744800000|2022-09-21 07:20:00|54.5|51.9|54.43|51.83|54.69|52.09|54.37|51.77|0
1663745100000|2022-09-21 07:25:00|54.42|51.82|53.88|51.28|54.42|51.82|53.73|51.13|0
1663745400000|2022-09-21 07:30:00|53.86|51.26|53.99|51.39|54.25|51.65|53.86|51.26|0
1663745700000|2022-09-21 07:35:00|53.97|51.37|53.95|51.35|54.08|51.48|53.86|51.26|0
1663746000000|2022-09-21 07:40:00|53.97|51.37|54.03|51.43|54.21|51.61|53.95|51.35|0
1663746300000|2022-09-21 07:45:00|54.06|51.46|53.66|51.06|54.06|51.46|53.55|50.95|0
1663746600000|2022-09-21 07:50:00|53.58|50.98|53.69|51.09|53.73|51.13|53.43|50.83|0
1663746900000|2022-09-21 07:55:00|53.66|51.06|53.99|51.39|53.99|51.39|53.66|51.06|0
1663747200000|2022-09-21 08:00:00|53.97|51.37|54.07|51.47|54.13|51.53|53.9|51.3|0
1663747500000|2022-09-21 08:05:00|54.09|51.49|53.9|51.3|54.22|51.62|53.9|51.3|0
1663747800000|2022-09-21 08:10:00|53.91|51.31|53.96|51.36|53.96|51.36|53.7|51.1|0
1663748100000|2022-09-21 08:15:00|53.95|51.35|53.58|50.98|53.95|51.35|53.58|50.98|0
1663748400000|2022-09-21 08:20:00|53.57|50.97|53.42|50.82|53.59|50.99|53.42|50.82|0
1663748700000|2022-09-21 08:25:00|53.4|50.8|53.7|51.1|53.7|51.1|53.38|50.78|0
1663749000000|2022-09-21 08:30:00|53.68|51.08|53.61|51.01|53.76|51.16|53.55|50.95|0
1663749300000|2022-09-21 08:35:00|53.59|50.99|53.49|50.89|53.61|51.01|53.48|50.88|0
1663749600000|2022-09-21 08:40:00|53.5|50.9|53.52|50.92|53.54|50.94|53.43|50.83|0
1663749900000|2022-09-21 08:45:00|53.5|50.9|53.52|50.92|53.56|50.96|53.44|50.84|0
1663750200000|2022-09-21 08:50:00|53.5|50.9|53.52|50.92|53.61|51.01|53.45|50.85|0
1663750500000|2022-09-21 08:55:00|53.51|50.91|53.63|51.03|53.63|51.03|53.49|50.89|0
1663750800000|2022-09-21 09:00:00|53.6|51|53.7|51.1|53.78|51.18|53.56|50.96|0
1663751100000|2022-09-21 09:05:00|53.69|51.09|53.79|51.19|53.8|51.2|53.65|51.05|0
1663751400000|2022-09-21 09:10:00|53.78|51.18|53.77|51.17|53.83|51.23|53.71|51.11|0
1663751700000|2022-09-21 09:15:00|53.75|51.15|53.9|51.3|53.95|51.35|53.71|51.11|0
1663752000000|2022-09-21 09:20:00|53.88|51.28|53.88|51.28|53.97|51.37|53.77|51.17|0
1663752300000|2022-09-21 09:25:00|53.89|51.29|53.58|50.98|53.9|51.3|53.58|50.98|0
1663752600000|2022-09-21 09:30:00|53.6|51|53.3|50.7|53.62|51.02|53.3|50.7|0
1663752900000|2022-09-21 09:35:00|53.27|50.67|53.25|50.65|53.36|50.76|53.21|50.61|0
1663753200000|2022-09-21 09:40:00|53.23|50.63|53.25|50.65|53.25|50.65|53.08|50.48|0
1663753500000|2022-09-21 09:45:00|53.24|50.64|52.9|50.3|53.24|50.64|52.89|50.29|0
1663753800000|2022-09-21 09:50:00|52.89|50.29|52.99|50.39|53.06|50.46|52.8|50.2|0
1663754100000|2022-09-21 09:55:00|53.01|50.41|52.93|50.33|53.06|50.46|52.9|50.3|0
1663754400000|2022-09-21 10:00:00|52.95|50.35|53.05|50.45|53.05|50.45|52.84|50.24|0
1663754700000|2022-09-21 10:05:00|53.04|50.44|53.93|51.33|53.97|51.37|53.01|50.41|0
1663755000000|2022-09-21 10:10:00|53.94|51.34|53.9|51.3|53.99|51.39|53.9|51.3|0
1663755300000|2022-09-21 10:15:00|53.89|51.29|53.87|51.27|53.92|51.32|53.75|51.15|0
1663755600000|2022-09-21 10:20:00|53.86|51.26|54.13|51.53|54.14|51.54|53.86|51.26|0
1663755900000|2022-09-21 10:25:00|54.12|51.52|53.92|51.32|54.16|51.56|53.87|51.27|0
1663756200000|2022-09-21 10:30:00|53.9|51.3|54.37|51.77|54.42|51.82|53.9|51.3|0
1663756500000|2022-09-21 10:35:00|54.46|51.86|54.2|51.6|54.61|52.01|54.11|51.51|0
1663756800000|2022-09-21 10:40:00|54.18|51.58|54.05|51.45|54.2|51.6|54|51.4|0
1663757100000|2022-09-21 10:45:00|54.03|51.43|53.87|51.27|54.05|51.45|53.79|51.19|0
1663757400000|2022-09-21 10:50:00|53.85|51.25|53.76|51.16|53.89|51.29|53.66|51.06|0
1663757700000|2022-09-21 10:55:00|53.79|51.19|53.97|51.37|53.98|51.38|53.74|51.14|0
1663758000000|2022-09-21 11:00:00|53.98|51.38|53.97|51.37|53.98|51.38|53.81|51.21|0
1663758300000|2022-09-21 11:05:00|53.96|51.36|54.08|51.48|54.13|51.53|53.96|51.36|0
1663758600000|2022-09-21 11:10:00|54.06|51.46|54.19|51.59|54.19|51.59|54.03|51.43|0
1663758900000|2022-09-21 11:15:00|54.18|51.58|54.08|51.48|54.18|51.58|53.89|51.29|0
1663759200000|2022-09-21 11:20:00|54.06|51.46|54.08|51.48|54.23|51.63|54.06|51.46|0
1663759500000|2022-09-21 11:25:00|54.1|51.5|54.12|51.52|54.21|51.61|54.07|51.47|0
1663759800000|2022-09-21 11:30:00|54.11|51.51|54.08|51.48|54.21|51.61|53.95|51.35|0
1663760100000|2022-09-21 11:35:00|54.07|51.47|53.93|51.33|54.14|51.54|53.82|51.22|0
1663760400000|2022-09-21 11:40:00|53.92|51.32|53.82|51.22|53.93|51.33|53.75|51.15|0
1663760700000|2022-09-21 11:45:00|53.8|51.2|53.47|50.87|53.8|51.2|53.41|50.81|0
1663761000000|2022-09-21 11:50:00|53.49|50.89|53.34|50.74|53.58|50.98|53.26|50.66|0
1663761300000|2022-09-21 11:55:00|53.35|50.75|53.49|50.89|53.54|50.94|53.32|50.72|0
1663761600000|2022-09-21 12:00:00|53.51|50.91|53.55|50.95|53.58|50.98|53.45|50.85|0
1663761900000|2022-09-21 12:05:00|53.53|50.93|53.38|50.78|53.55|50.95|53.38|50.78|0
1663762200000|2022-09-21 12:10:00|53.4|50.8|53.53|50.93|53.64|51.04|53.38|50.78|0
1663762500000|2022-09-21 12:15:00|53.54|50.94|53.66|51.06|53.68|51.08|53.49|50.89|0
1663762800000|2022-09-21 12:20:00|53.64|51.04|53.51|50.91|53.68|51.08|53.46|50.86|0
1663763100000|2022-09-21 12:25:00|53.49|50.89|53.19|50.59|53.55|50.95|53.16|50.56|0
1663763400000|2022-09-21 12:30:00|53.16|50.56|52.75|50.15|53.21|50.61|52.66|50.06|0
1663763700000|2022-09-21 12:35:00|52.76|50.16|52.82|50.22|52.89|50.29|52.72|50.12|0
1663764000000|2022-09-21 12:40:00|52.8|50.2|52.95|50.35|53.01|50.41|52.8|50.2|0
1663764300000|2022-09-21 12:45:00|52.97|50.37|53.57|50.97|53.64|51.04|52.78|50.18|0
1663764600000|2022-09-21 12:50:00|53.59|50.99|53.7|51.1|53.76|51.16|53.59|50.99|0
1663764900000|2022-09-21 12:55:00|53.72|51.12|53.65|51.05|53.93|51.33|53.65|51.05|0
1663765200000|2022-09-21 13:00:00|53.63|51.03|53.61|51.01|53.63|51.03|53.45|50.85|0
1663765500000|2022-09-21 13:05:00|53.59|50.99|53.5|50.9|53.78|51.18|53.48|50.88|0
1663765800000|2022-09-21 13:10:00|53.48|50.88|53.52|50.92|53.67|51.07|53.46|50.86|0
1663766100000|2022-09-21 13:15:00|53.48|50.88|53.56|50.96|53.56|50.96|53.35|50.75|0
1663766400000|2022-09-21 13:20:00|53.54|50.94|53.58|50.98|53.65|51.05|53.54|50.94|0
1663766700000|2022-09-21 13:25:00|53.61|51.01|53.56|50.96|53.86|51.26|53.52|50.92|0
1663767000000|2022-09-21 13:30:00|53.58|50.98|54.11|51.51|54.23|51.63|53.14|50.54|0
1663767300000|2022-09-21 13:35:00|54.1|51.5|53.24|50.64|54.12|51.52|53.12|50.52|0
1663767600000|2022-09-21 13:40:00|53.22|50.62|53.54|50.94|53.54|50.94|52.99|50.39|0
1663767900000|2022-09-21 13:45:00|53.52|50.92|52.59|49.99|53.52|50.92|52.46|49.86|0
1663768200000|2022-09-21 13:50:00|52.63|50.03|52.75|50.15|52.88|50.28|52.44|49.84|0
1663768500000|2022-09-21 13:55:00|52.73|50.13|52.96|50.36|53.18|50.58|52.65|50.05|0
1663768800000|2022-09-21 14:00:00|52.95|50.35|52.77|50.17|53.05|50.45|52.69|50.09|0
1663769100000|2022-09-21 14:05:00|52.75|50.15|52.56|49.96|53.28|50.68|52.54|49.94|0
1663769400000|2022-09-21 14:10:00|52.58|49.98|52.67|50.07|52.9|50.3|52.48|49.88|0
1663769700000|2022-09-21 14:15:00|52.75|50.15|52.05|49.45|52.9|50.3|51.7|49.1|0
1663770000000|2022-09-21 14:20:00|52.01|49.41|51.78|49.18|52.23|49.63|51.78|49.18|0
1663770300000|2022-09-21 14:25:00|51.84|49.24|51.4|48.8|52.03|49.43|51.36|48.76|0
1663770600000|2022-09-21 14:30:00|51.36|48.76|51.94|49.34|52.04|49.44|51.34|48.74|0
1663770900000|2022-09-21 14:35:00|51.92|49.32|52.17|49.57|52.21|49.61|51.92|49.32|0
1663771200000|2022-09-21 14:40:00|52.21|49.61|52.42|49.82|52.42|49.82|52.06|49.46|0
1663771500000|2022-09-21 14:45:00|52.44|49.84|52.48|49.88|52.69|50.09|52.21|49.61|0
1663771800000|2022-09-21 14:50:00|52.5|49.9|52.29|49.69|52.52|49.92|52.19|49.59|0
1663772100000|2022-09-21 14:55:00|52.31|49.71|52.4|49.8|52.54|49.94|52.29|49.69|0
1663772400000|2022-09-21 15:00:00|52.35|49.75|52.67|50.07|52.73|50.13|52.21|49.61|0
1663772700000|2022-09-21 15:05:00|52.69|50.09|52.69|50.09|52.88|50.28|52.48|49.88|0
1663773000000|2022-09-21 15:10:00|52.71|50.11|52.37|49.77|52.71|50.11|52.37|49.77|0
1663773300000|2022-09-21 15:15:00|52.35|49.75|52.58|49.98|52.64|50.04|52.35|49.75|0
1663773600000|2022-09-21 15:20:00|52.62|50.02|52.49|49.89|52.77|50.17|52.47|49.87|0
1663773900000|2022-09-21 15:25:00|52.52|49.92|52.42|49.82|52.66|50.06|52.18|49.58|0
1663774200000|2022-09-21 15:30:00|52.38|49.78|52.34|49.74|52.42|49.82|52.21|49.61|0
1663774500000|2022-09-21 15:35:00|52.32|49.72|51.67|49.07|52.36|49.76|51.63|49.03|0
1663774800000|2022-09-21 15:40:00|51.65|49.05|51.56|48.96|51.75|49.15|51.46|48.86|0
1663775100000|2022-09-21 15:45:00|51.54|48.94|51.81|49.21|51.81|49.21|51.46|48.86|0
1663775400000|2022-09-21 15:50:00|51.83|49.23|51.79|49.19|51.94|49.34|51.69|49.09|0
1663775700000|2022-09-21 15:55:00|51.83|49.23|51.71|49.11|51.92|49.32|51.69|49.09|0
1663776000000|2022-09-21 16:00:00|51.73|49.13|51.81|49.21|51.92|49.32|51.71|49.11|0
1663776300000|2022-09-21 16:05:00|51.83|49.23|51.5|48.9|51.83|49.23|51.47|48.87|0
1663776600000|2022-09-21 16:10:00|51.52|48.92|51.47|48.87|51.58|48.98|51.35|48.75|0
1663776900000|2022-09-21 16:15:00|51.49|48.89|51.41|48.81|51.58|48.98|51.35|48.75|0
1663777200000|2022-09-21 16:20:00|51.45|48.85|51.53|48.93|51.62|49.02|51.39|48.79|0
1663777500000|2022-09-21 16:25:00|51.55|48.95|51.32|48.72|51.62|49.02|51.32|48.72|0
1663777800000|2022-09-21 16:30:00|51.35|48.75|51.14|48.54|51.45|48.85|51.14|48.54|0
1663778100000|2022-09-21 16:35:00|51.16|48.56|51.88|49.28|51.88|49.28|51.03|48.43|0
1663778400000|2022-09-21 16:40:00|51.9|49.3|51.97|49.37|51.97|49.37|51.82|49.22|0
1663778700000|2022-09-21 16:45:00|51.95|49.35|51.9|49.3|52.09|49.49|51.84|49.24|0
1663779000000|2022-09-21 16:50:00|51.86|49.26|52.19|49.59|52.21|49.61|51.84|49.24|0
1663779300000|2022-09-21 16:55:00|52.17|49.57|52.36|49.76|52.36|49.76|52.17|49.57|0
1663779600000|2022-09-21 17:00:00|52.34|49.74|52.23|49.63|52.4|49.8|52.21|49.61|0
1663779900000|2022-09-21 17:05:00|52.25|49.65|52.23|49.63|52.4|49.8|52.15|49.55|0
1663780200000|2022-09-21 17:10:00|52.21|49.61|52.27|49.67|52.34|49.74|52.13|49.53|0
1663780500000|2022-09-21 17:15:00|52.29|49.69|52.46|49.86|52.59|49.99|52.29|49.69|0
1663780800000|2022-09-21 17:20:00|52.5|49.9|52.52|49.92|52.61|50.01|52.46|49.86|0
1663781100000|2022-09-21 17:25:00|52.5|49.9|52.27|49.67|52.59|49.99|52.27|49.67|0
1663781400000|2022-09-21 17:30:00|52.25|49.65|52.06|49.46|52.27|49.67|52.04|49.44|0
1663781700000|2022-09-21 17:35:00|52.08|49.48|51.93|49.33|52.14|49.54|51.93|49.33|0
1663782000000|2022-09-21 17:40:00|51.91|49.31|51.76|49.16|51.99|49.39|51.72|49.12|0
1663782300000|2022-09-21 17:45:00|51.74|49.14|51.8|49.2|51.97|49.37|51.6|49|0
1663782600000|2022-09-21 17:50:00|51.78|49.18|51.85|49.25|51.85|49.25|51.64|49.04|0
1663782900000|2022-09-21 17:55:00|51.89|49.29|52.23|48.07|52.56|49.29|51.57|47.91|0
1663783200000|2022-09-21 18:00:00|52.44|48.28|57.88|53.2|57.88|53.2|52.44|48.28|0
1663783500000|2022-09-21 18:05:00|57.95|53.27|55.12|50.44|58.41|53.73|54.42|49.74|0
1663783800000|2022-09-21 18:10:00|55.05|50.37|56.9|52.22|57.02|52.34|54.81|50.13|0
1663784100000|2022-09-21 18:15:00|57.01|52.33|56.45|51.77|57.06|52.38|56.16|51.48|0
1663784400000|2022-09-21 18:20:00|56.56|51.88|55.67|50.99|56.56|51.88|55.55|50.87|0
1663784700000|2022-09-21 18:25:00|55.62|50.94|55.41|50.73|56.06|51.38|54.96|50.28|0
1663785000000|2022-09-21 18:30:00|55.52|50.84|52.83|48.15|56.33|51.65|52.63|47.95|0
1663785300000|2022-09-21 18:35:00|52.99|48.31|53.24|48.56|53.89|49.21|52.36|47.68|0
1663785600000|2022-09-21 18:40:00|53.29|48.61|50.13|45.45|53.76|49.08|49.99|45.31|0
1663785900000|2022-09-21 18:45:00|50.01|45.33|51.4|46.72|51.98|47.3|49.18|44.5|0
1663786200000|2022-09-21 18:50:00|51.36|46.68|50.51|45.83|52.47|47.79|50.33|45.65|0
1663786500000|2022-09-21 18:55:00|50.41|45.73|50.69|46.01|51.31|46.63|50.17|45.49|0
1663786800000|2022-09-21 19:00:00|50.45|45.77|50.68|47.04|51.63|47.18|50.14|45.46|0
1663787100000|2022-09-21 19:05:00|50.74|47.1|53.31|49.67|53.71|50.07|50.15|46.51|0
1663787400000|2022-09-21 19:10:00|53.19|49.55|53.14|49.5|55.88|52.24|53.12|49.48|0
1663787700000|2022-09-21 19:15:00|53.19|49.55|53.87|50.23|54.08|50.44|52.62|48.98|0
1663788000000|2022-09-21 19:20:00|53.93|50.29|54.64|51|55.04|51.4|53.93|50.29|0
1663788300000|2022-09-21 19:25:00|54.71|51.07|56.77|53.13|56.84|53.2|54.71|51.07|0
1663788600000|2022-09-21 19:30:00|56.97|53.33|56.59|52.95|57.98|54.34|56.47|52.83|0
1663788900000|2022-09-21 19:35:00|56.52|52.88|58.65|55.01|58.79|55.15|56.52|52.88|0
1663789200000|2022-09-21 19:40:00|58.79|55.15|57.59|53.95|58.93|55.29|53.52|49.88|0
1663789500000|2022-09-21 19:45:00|57.63|53.99|58.05|54.41|58.26|54.62|57.54|53.9|0
1663789800000|2022-09-21 19:50:00|57.77|54.13|57.75|54.11|58.03|54.39|57.15|53.51|0
1663790100000|2022-09-21 19:55:00|57.7|54.06|59.11|55.47|59.11|55.47|57.7|54.06|0
1663790400000|2022-09-21 20:00:00|59.06|55.42|59.42|55.78|59.51|55.87|58.97|55.33|0
1663790700000|2022-09-21 20:05:00|59.47|55.83|58.78|56.18|59.47|56.3|57.61|55.01|0
1663791000000|2022-09-21 20:10:00|58.83|56.23|58.97|56.37|59.16|56.56|58.71|56.11|0
1663791300000|2022-09-21 20:15:00|59.01|56.21|59.45|56.65|59.45|56.65|59.01|56.21|0
1663791600000|2022-09-21 20:20:00|59.49|56.69|59.76|56.96|59.76|56.96|59.26|56.46|0
1663791900000|2022-09-21 20:25:00|59.79|56.99|60.2|57.4|60.2|57.4|59.79|56.99|0
1663792200000|2022-09-21 20:30:00|60.14|57.34|60.04|57.24|60.14|57.34|59.69|56.89|0
1663792500000|2022-09-21 20:35:00|60.05|57.25|60.1|57.3|60.15|57.35|59.93|57.13|0
1663792800000|2022-09-21 20:40:00|60.08|57.28|60.09|57.29|60.22|57.42|60.02|57.22|0
1663793100000|2022-09-21 20:45:00|60.07|57.27|59.68|56.88|60.07|57.27|59.61|56.81|0
1663793400000|2022-09-21 20:50:00|59.66|56.86|59.83|57.03|59.91|57.11|59.66|56.86|0
1663793700000|2022-09-21 20:55:00|59.8|57|59.76|56.96|59.97|57.17|59.74|56.94|0
1663794000000|2022-09-21 21:00:00|59.74|56.94|59.72|56.92|59.75|56.95|59.71|56.91|0
1663794300000|2022-09-21 21:05:00|59.76|56.96|59.75|56.95|59.77|56.97|59.7|56.9|0
1663794600000|2022-09-21 21:10:00|59.74|56.94|59.73|56.93|59.75|56.95|59.67|56.87|0
1663794900000|2022-09-21 21:15:00|59.74|56.94|59.74|56.94|59.75|56.95|59.69|56.89|0
1663795200000|2022-09-21 21:20:00|59.75|56.95|59.78|56.98|59.78|56.98|59.75|56.95|0
1663795500000|2022-09-21 21:25:00|59.77|56.97|59.8|57|59.81|57.01|59.77|56.97|0
1663795800000|2022-09-21 21:30:00|59.81|57.01|59.8|57|59.81|57.01|59.79|56.99|0
1663796100000|2022-09-21 21:35:00|59.79|56.99|59.8|57|59.84|57.04|59.78|56.98|0
1663796400000|2022-09-21 21:40:00|59.81|57.01|59.84|57.04|59.85|57.05|59.77|56.97|0
1663796700000|2022-09-21 21:45:00|59.85|57.05|59.87|57.07|59.91|57.11|59.84|57.04|0
1663797000000|2022-09-21 21:50:00|59.86|57.06|59.85|57.05|59.86|57.06|59.85|57.05|0
1663797300000|2022-09-21 21:55:00|59.82|57.02|59.79|56.99|59.82|57.02|59.71|56.91|0
1663797600000|2022-09-21 22:00:00|59.97|57.17|59.52|56.72|59.97|57.17|59.38|56.58|0
1663797900000|2022-09-21 22:05:00|59.54|56.74|59.81|57.01|59.86|57.06|59.54|56.74|0
1663798200000|2022-09-21 22:10:00|59.78|56.98|59.93|57.13|60.05|57.25|59.71|56.91|0
1663798500000|2022-09-21 22:15:00|59.95|57.15|59.93|57.13|60.07|57.27|59.87|57.07|0
1663798800000|2022-09-21 22:20:00|59.95|57.15|59.77|56.97|59.96|57.16|59.73|56.93|0
1663799100000|2022-09-21 22:25:00|59.78|56.98|59.73|56.93|59.9|57.1|59.68|56.88|0
1663799400000|2022-09-21 22:30:00|59.72|56.92|59.92|57.12|59.95|57.15|59.71|56.91|0
1663799700000|2022-09-21 22:35:00|59.95|57.15|59.9|57.1|60.04|57.24|59.9|57.1|0
1663800000000|2022-09-21 22:40:00|59.92|57.12|60.72|57.92|60.72|57.92|59.92|57.12|0
1663800300000|2022-09-21 22:45:00|60.74|57.94|60.89|58.09|60.99|58.19|60.7|57.9|0
1663800600000|2022-09-21 22:50:00|60.92|58.12|60.94|58.14|61.09|58.29|60.79|57.99|0
1663800900000|2022-09-21 22:55:00|60.95|58.15|60.94|58.14|60.95|58.15|60.74|57.94|0
1663801200000|2022-09-21 23:00:00|60.98|58.18|60.84|58.04|61.05|58.25|60.82|58.02|0
1663801500000|2022-09-21 23:05:00|60.82|58.02|60.84|58.04|60.89|58.09|60.72|57.92|0
1663801800000|2022-09-21 23:10:00|60.81|58.01|61.28|58.48|61.33|58.53|60.81|58.01|0
1663802100000|2022-09-21 23:15:00|61.26|58.46|61.11|58.31|61.31|58.51|61.11|58.31|0
1663802400000|2022-09-21 23:20:00|61.1|58.3|60.95|58.15|61.11|58.31|60.86|58.06|0
1663802700000|2022-09-21 23:25:00|60.96|58.16|61.06|58.26|61.1|58.3|60.86|58.06|0
1663803000000|2022-09-21 23:30:00|61.1|58.3|61.35|58.55|61.35|58.55|61.05|58.25|0
1663803300000|2022-09-21 23:35:00|61.31|58.51|61.18|58.38|61.33|58.53|61.08|58.28|0
1663803600000|2022-09-21 23:40:00|61.15|58.35|61.13|58.33|61.27|58.47|61.1|58.3|0
1663803900000|2022-09-21 23:45:00|61.15|58.35|61.15|58.35|61.2|58.4|61.05|58.25|0
1663804200000|2022-09-21 23:50:00|61.17|58.37|61|58.2|61.19|58.39|60.97|58.17|0
1663804500000|2022-09-21 23:55:00|61.02|58.22|61.2|58.4|61.22|58.42|60.85|58.05|0
1663804800000|2022-09-22 00:00:00|61.29|58.49|60.97|58.17|61.44|58.64|60.87|58.07|0
1663805100000|2022-09-22 00:05:00|61.02|58.22|61|58.2|61.03|58.23|60.82|58.02|0
1663805400000|2022-09-22 00:10:00|60.97|58.17|61.02|58.22|61.04|58.24|60.87|58.07|0
1663805700000|2022-09-22 00:15:00|61.09|58.29|61.15|58.35|61.41|58.61|60.95|58.15|0
1663806000000|2022-09-22 00:20:00|61.14|58.34|61.09|58.29|61.24|58.44|61.04|58.24|0
1663806300000|2022-09-22 00:25:00|61.14|58.34|61.11|58.31|61.19|58.39|61.04|58.24|0
1663806600000|2022-09-22 00:30:00|61.06|58.26|61.09|58.29|61.16|58.36|61.01|58.21|0
1663806900000|2022-09-22 00:35:00|61.11|58.31|60.99|58.19|61.14|58.34|60.96|58.16|0
1663807200000|2022-09-22 00:40:00|61.01|58.21|61.65|58.85|61.7|58.9|61|58.2|0
1663807500000|2022-09-22 00:45:00|61.7|58.9|61.38|58.58|61.73|58.93|61.36|58.56|0
1663807800000|2022-09-22 00:50:00|61.36|58.56|61.65|58.85|61.68|58.88|61.36|58.56|0
1663808100000|2022-09-22 00:55:00|61.63|58.83|61.95|59.15|62.15|59.35|61.63|58.83|0
1663808400000|2022-09-22 01:00:00|61.93|59.13|62.02|59.22|62.1|59.3|61.75|58.95|0
1663808700000|2022-09-22 01:05:00|61.97|59.17|62.21|59.41|62.22|59.42|61.84|59.04|0
1663809000000|2022-09-22 01:10:00|62.22|59.42|62.47|59.67|62.64|59.84|62.11|59.31|0
1663809300000|2022-09-22 01:15:00|62.49|59.69|62.12|59.32|62.5|59.7|62.1|59.3|0
1663809600000|2022-09-22 01:20:00|62.17|59.37|62.23|59.43|62.5|59.7|62.17|59.37|0
1663809900000|2022-09-22 01:25:00|62.24|59.44|62.32|59.52|62.37|59.57|62.14|59.34|0
1663810200000|2022-09-22 01:30:00|62.34|59.54|62.22|59.42|62.34|59.54|62.07|59.27|0
1663810500000|2022-09-22 01:35:00|62.24|59.44|62.25|59.45|62.39|59.59|62.17|59.37|0
1663810800000|2022-09-22 01:40:00|62.24|59.44|62.08|59.28|62.29|59.49|62.06|59.26|0
1663811100000|2022-09-22 01:45:00|62.06|59.26|61.9|59.1|62.19|59.39|61.89|59.09|0
1663811400000|2022-09-22 01:50:00|61.89|59.09|61.89|59.09|61.91|59.11|61.71|58.91|0
1663811700000|2022-09-22 01:55:00|61.86|59.06|61.51|58.71|61.91|59.11|61.51|58.71|0
1663812000000|2022-09-22 02:00:00|61.56|58.76|61.39|58.59|61.61|58.81|61.26|58.46|0
1663812300000|2022-09-22 02:05:00|61.4|58.6|61.68|58.88|61.71|58.91|61.29|58.49|0
1663812600000|2022-09-22 02:10:00|61.67|58.87|61.61|58.81|61.78|58.98|61.58|58.78|0
1663812900000|2022-09-22 02:15:00|61.63|58.83|61.58|58.78|61.66|58.86|61.46|58.66|0
1663813200000|2022-09-22 02:20:00|61.61|58.81|61.52|58.72|61.61|58.81|61.31|58.51|0
1663813500000|2022-09-22 02:25:00|61.51|58.71|61.58|58.78|61.68|58.88|61.48|58.68|0
1663813800000|2022-09-22 02:30:00|61.55|58.75|61.6|58.8|61.68|58.88|61.4|58.6|0
1663814100000|2022-09-22 02:35:00|61.58|58.78|61.23|58.43|61.58|58.78|61.18|58.38|0
1663814400000|2022-09-22 02:40:00|61.28|58.48|61.12|58.32|61.33|58.53|61.03|58.23|0
1663814700000|2022-09-22 02:45:00|61.08|58.28|60.96|58.16|61.17|58.37|60.96|58.16|0
1663815000000|2022-09-22 02:50:00|60.89|58.09|60.99|58.19|61|58.2|60.66|57.86|0
1663815300000|2022-09-22 02:55:00|60.97|58.17|60.88|58.08|61|58.2|60.59|57.79|0
1663815600000|2022-09-22 03:00:00|60.93|58.13|61.03|58.23|61.05|58.25|60.88|58.08|0
1663815900000|2022-09-22 03:05:00|60.99|58.19|61.1|58.3|61.19|58.39|60.94|58.14|0
1663816200000|2022-09-22 03:10:00|61.12|58.32|61.15|58.35|61.27|58.47|61.06|58.26|0
1663816500000|2022-09-22 03:15:00|61.12|58.32|61.11|58.31|61.24|58.44|61.07|58.27|0
1663816800000|2022-09-22 03:20:00|61.1|58.3|60.97|58.17|61.17|58.37|60.95|58.15|0
1663817100000|2022-09-22 03:25:00|60.98|58.18|61.09|58.29|61.09|58.29|60.97|58.17|0
1663817400000|2022-09-22 03:30:00|61.06|58.26|60.99|58.19|61.07|58.27|60.85|58.05|0
1663817700000|2022-09-22 03:35:00|61.02|58.22|60.87|58.07|61.02|58.22|60.82|58.02|0
1663818000000|2022-09-22 03:40:00|60.89|58.09|60.77|57.97|60.89|58.09|60.72|57.92|0
1663818300000|2022-09-22 03:45:00|60.79|57.99|60.84|58.04|60.92|58.12|60.77|57.97|0
1663818600000|2022-09-22 03:50:00|60.85|58.05|60.89|58.09|60.89|58.09|60.82|58.02|0
1663818900000|2022-09-22 03:55:00|60.91|58.11|61.01|58.21|61.11|58.31|60.91|58.11|0
1663819200000|2022-09-22 04:00:00|61|58.2|60.91|58.11|61.06|58.26|60.9|58.1|0
1663819500000|2022-09-22 04:05:00|60.94|58.14|60.84|58.04|60.94|58.14|60.76|57.96|0
1663819800000|2022-09-22 04:10:00|60.85|58.05|60.88|58.08|60.91|58.11|60.81|58.01|0
1663820100000|2022-09-22 04:15:00|60.91|58.11|60.81|58.01|60.98|58.18|60.78|57.98|0
1663820400000|2022-09-22 04:20:00|60.8|58|60.66|57.86|60.8|58|60.55|57.75|0
1663820700000|2022-09-22 04:25:00|60.65|57.85|60.54|57.74|60.65|57.85|60.49|57.69|0
1663821000000|2022-09-22 04:30:00|60.55|57.75|60.55|57.75|60.59|57.79|60.46|57.66|0
1663821300000|2022-09-22 04:35:00|60.56|57.76|60.68|57.88|60.73|57.93|60.51|57.71|0
1663821600000|2022-09-22 04:40:00|60.71|57.91|60.73|57.93|60.74|57.94|60.68|57.88|0
1663821900000|2022-09-22 04:45:00|60.75|57.95|60.68|57.88|60.8|58|60.59|57.79|0
1663822200000|2022-09-22 04:50:00|60.67|57.87|60.65|57.85|60.76|57.96|60.58|57.78|0
1663822500000|2022-09-22 04:55:00|60.67|57.87|60.81|58.01|60.82|58.02|60.67|57.87|0
1663822800000|2022-09-22 05:00:00|60.8|58|60.55|57.75|60.9|58.1|60.55|57.75|0
1663823100000|2022-09-22 05:05:00|60.58|57.78|60.5|57.7|60.68|57.88|60.5|57.7|0
1663823400000|2022-09-22 05:10:00|60.48|57.68|60.84|58.04|60.84|58.04|60.48|57.68|0
1663823700000|2022-09-22 05:15:00|60.87|58.07|60.7|57.9|60.87|58.07|60.65|57.85|0
1663824000000|2022-09-22 05:20:00|60.72|57.92|60.57|57.77|60.77|57.97|60.55|57.75|0
1663824300000|2022-09-22 05:25:00|60.6|57.8|60.55|57.75|60.62|57.82|60.52|57.72|0
1663824600000|2022-09-22 05:30:00|60.6|57.8|60.16|57.36|60.67|57.87|60.12|57.32|0
1663824900000|2022-09-22 05:35:00|60.18|57.38|60.13|57.33|60.33|57.53|60.06|57.26|0
1663825200000|2022-09-22 05:40:00|60.11|57.31|60.2|57.4|60.25|57.45|60.05|57.25|0
1663825500000|2022-09-22 05:45:00|60.23|57.43|60.32|57.52|60.35|57.55|60.2|57.4|0
1663825800000|2022-09-22 05:50:00|60.3|57.5|60.37|57.57|60.46|57.66|60.27|57.47|0
1663826100000|2022-09-22 05:55:00|60.36|57.56|60.61|57.81|60.64|57.84|60.27|57.47|0
1663826400000|2022-09-22 06:00:00|60.64|57.84|59.89|57.09|60.64|57.84|59.84|57.04|0
1663826700000|2022-09-22 06:05:00|59.91|57.11|59.59|56.79|60.01|57.21|59.5|56.7|0
1663827000000|2022-09-22 06:10:00|59.62|56.82|59.93|57.13|59.93|57.13|59.48|56.68|0
1663827300000|2022-09-22 06:15:00|59.92|57.12|59.89|57.09|59.98|57.18|59.74|56.94|0
1663827600000|2022-09-22 06:20:00|59.92|57.12|59.79|56.99|59.93|57.13|59.57|56.77|0
1663827900000|2022-09-22 06:25:00|59.86|57.06|59.62|56.82|59.86|57.06|59.56|56.76|0
1663828200000|2022-09-22 06:30:00|59.64|56.84|60.45|57.65|60.45|57.65|58.7|55.9|0
1663828500000|2022-09-22 06:35:00|60.42|57.62|60.59|57.79|60.72|57.92|60.33|57.53|0
1663828800000|2022-09-22 06:40:00|60.62|57.82|60.89|58.09|60.94|58.14|60.62|57.82|0
1663829100000|2022-09-22 06:45:00|60.88|58.08|60.99|58.19|61.23|58.43|60.88|58.08|0
1663829400000|2022-09-22 06:50:00|60.96|58.16|60.78|57.98|61.06|58.26|60.76|57.96|0
1663829700000|2022-09-22 06:55:00|60.86|58.06|60.75|57.95|60.91|58.11|60.61|57.81|0
1663830000000|2022-09-22 07:00:00|60.86|58.06|60.96|58.16|61.18|58.38|60.81|58.01|0
1663830300000|2022-09-22 07:05:00|60.83|58.23|60.76|58.16|60.86|58.26|60.54|57.94|0
1663830600000|2022-09-22 07:10:00|60.72|58.12|60.57|57.97|60.93|58.33|60.53|57.93|0
1663830900000|2022-09-22 07:15:00|60.6|58|60.12|57.52|60.6|58|60|57.4|0
1663831200000|2022-09-22 07:20:00|60.14|57.54|60.07|57.47|60.29|57.69|59.95|57.35|0
1663831500000|2022-09-22 07:25:00|60.12|57.52|59.73|57.13|60.17|57.57|59.53|56.93|0
1663831800000|2022-09-22 07:30:00|59.77|57.17|59.6|57|59.9|57.3|59.44|56.84|0
1663832100000|2022-09-22 07:35:00|59.56|56.96|59.55|56.95|59.77|57.17|59.4|56.8|0
1663832400000|2022-09-22 07:40:00|59.58|56.98|59.26|56.66|59.65|57.05|59.25|56.65|0
1663832700000|2022-09-22 07:45:00|59.22|56.62|57.9|55.3|59.22|56.62|57.9|55.3|0
1663833000000|2022-09-22 07:50:00|57.88|55.28|57.69|55.09|58.06|55.46|57.53|54.93|0
1663833300000|2022-09-22 07:55:00|57.65|55.05|57.72|55.12|57.88|55.28|57.62|55.02|0
1663833600000|2022-09-22 08:00:00|57.76|55.16|57.18|54.58|57.86|55.26|57.16|54.56|0
1663833900000|2022-09-22 08:05:00|57.12|54.52|57.43|54.83|57.6|55|57.02|54.42|0
1663834200000|2022-09-22 08:10:00|57.45|54.85|57.57|54.97|57.57|54.97|57.25|54.65|0
1663834500000|2022-09-22 08:15:00|57.54|54.94|57.08|54.48|57.54|54.94|57.08|54.48|0
1663834800000|2022-09-22 08:20:00|57.11|54.51|56.94|54.34|57.19|54.59|56.79|54.19|0
1663835100000|2022-09-22 08:25:00|56.95|54.35|57.06|54.46|57.19|54.59|56.86|54.26|0
1663835400000|2022-09-22 08:30:00|57.08|54.48|56.79|54.19|57.08|54.48|56.71|54.11|0
1663835700000|2022-09-22 08:35:00|56.73|54.13|56.52|53.92|56.76|54.16|56.43|53.83|0
1663836000000|2022-09-22 08:40:00|56.55|53.95|56.07|53.47|56.57|53.97|56.07|53.47|0
1663836300000|2022-09-22 08:45:00|56.08|53.48|57.05|54.45|57.58|54.98|55.57|52.97|0
1663836600000|2022-09-22 08:50:00|57|54.4|57.23|54.63|57.35|54.75|56.84|54.24|0
1663836900000|2022-09-22 08:55:00|57.28|54.68|57.16|54.56|57.4|54.8|57.12|54.52|0
1663837200000|2022-09-22 09:00:00|57.19|54.59|57.56|54.96|57.72|55.12|57.13|54.53|0
1663837500000|2022-09-22 09:05:00|57.58|54.98|58.16|55.56|58.24|55.64|57.49|54.89|0
1663837800000|2022-09-22 09:10:00|58.22|55.62|57.81|55.21|58.24|55.64|57.76|55.16|0
1663838100000|2022-09-22 09:15:00|57.8|55.2|58.11|55.51|58.19|55.59|57.6|55|0
1663838400000|2022-09-22 09:20:00|58.14|55.54|58.26|55.66|58.3|55.7|57.88|55.28|0
1663838700000|2022-09-22 09:25:00|58.28|55.68|58.04|55.44|58.33|55.73|57.99|55.39|0
1663839000000|2022-09-22 09:30:00|57.99|55.39|58.18|55.58|58.18|55.58|57.72|55.12|0
1663839300000|2022-09-22 09:35:00|58.21|55.61|58.73|56.13|58.73|56.13|58.06|55.46|0
1663839600000|2022-09-22 09:40:00|58.7|56.1|58.84|56.24|58.99|56.39|58.65|56.05|0
1663839900000|2022-09-22 09:45:00|58.82|56.22|58.84|56.24|58.91|56.31|58.53|55.93|0
1663840200000|2022-09-22 09:50:00|58.87|56.27|58.63|56.03|58.96|56.36|58.6|56|0
1663840500000|2022-09-22 09:55:00|58.6|56|58.53|55.93|58.67|56.07|58.39|55.79|0
1663840800000|2022-09-22 10:00:00|58.55|55.95|59.01|56.41|59.05|56.45|58.46|55.86|0
1663841100000|2022-09-22 10:05:00|59.03|56.43|58.93|56.33|59.08|56.48|58.74|56.14|0
1663841400000|2022-09-22 10:10:00|58.88|56.28|58.31|55.71|59.34|56.74|57.59|54.99|0
1663841700000|2022-09-22 10:15:00|58.32|55.72|58.19|55.59|58.35|55.75|58.16|55.56|0
1663842000000|2022-09-22 10:20:00|58.21|55.61|57.92|55.32|58.25|55.65|57.85|55.25|0
1663842300000|2022-09-22 10:25:00|57.95|55.35|57.59|54.99|57.95|55.35|57.59|54.99|0
1663842600000|2022-09-22 10:30:00|57.57|54.97|57.22|54.62|57.59|54.99|57.17|54.57|0
1663842900000|2022-09-22 10:35:00|57.24|54.64|57.19|54.59|57.39|54.79|57.12|54.52|0
1663843200000|2022-09-22 10:40:00|57.22|54.62|57.5|54.9|57.66|55.06|57.21|54.61|0
1663843500000|2022-09-22 10:45:00|57.47|54.87|57.8|55.2|57.85|55.25|57.45|54.85|0
1663843800000|2022-09-22 10:50:00|57.78|55.18|57.35|54.75|57.8|55.2|57.21|54.61|0
1663844100000|2022-09-22 10:55:00|57.38|54.78|57.35|54.75|57.45|54.85|57.24|54.64|0
1663844400000|2022-09-22 11:00:00|57.41|54.81|57.66|55.06|58.1|55.5|57.18|54.58|0
1663844700000|2022-09-22 11:05:00|57.64|55.04|58.46|55.86|58.46|55.86|57.57|54.97|0
1663845000000|2022-09-22 11:10:00|58.49|55.89|58.81|56.21|58.81|56.21|58.36|55.76|0
1663845300000|2022-09-22 11:15:00|58.79|56.19|58.41|55.81|58.79|56.19|58.31|55.71|0
1663845600000|2022-09-22 11:20:00|58.38|55.78|58.67|56.07|58.91|56.31|58.29|55.69|0
1663845900000|2022-09-22 11:25:00|58.72|56.12|59.33|56.73|59.39|56.79|58.57|55.97|0
1663846200000|2022-09-22 11:30:00|59.34|56.74|59.09|56.49|59.34|56.74|58.95|56.35|0
1663846500000|2022-09-22 11:35:00|59.07|56.47|58.5|55.9|59.12|56.52|58.5|55.9|0
1663846800000|2022-09-22 11:40:00|58.51|55.91|58.4|55.8|58.83|56.23|58.38|55.78|0
1663847100000|2022-09-22 11:45:00|58.47|55.87|58.66|56.06|58.93|56.33|58.47|55.87|0
1663847400000|2022-09-22 11:50:00|58.69|56.09|58.04|55.44|58.69|56.09|58.04|55.44|0
1663847700000|2022-09-22 11:55:00|58.02|55.42|57.83|55.23|58.07|55.47|57.67|55.07|0
1663848000000|2022-09-22 12:00:00|57.78|55.18|57.78|55.18|58.16|55.56|57.76|55.16|0
1663848300000|2022-09-22 12:05:00|57.76|55.16|57.8|55.2|58.21|55.61|57.73|55.13|0
1663848600000|2022-09-22 12:10:00|57.76|55.16|57.15|54.55|57.78|55.18|57.15|54.55|0
1663848900000|2022-09-22 12:15:00|57.03|54.43|57.24|54.64|57.29|54.69|56.96|54.36|0
1663849200000|2022-09-22 12:20:00|57.22|54.62|57.15|54.55|57.5|54.9|56.9|54.3|0
1663849500000|2022-09-22 12:25:00|57.13|54.53|57.06|54.46|57.18|54.58|56.78|54.18|0
1663849800000|2022-09-22 12:30:00|57.16|54.56|57.35|54.75|57.74|55.14|57.16|54.56|0
1663850100000|2022-09-22 12:35:00|57.45|54.85|57.1|54.5|57.55|54.95|56.85|54.25|0
1663850400000|2022-09-22 12:40:00|57.11|54.51|56.8|54.2|57.17|54.57|56.61|54.01|0
1663850700000|2022-09-22 12:45:00|56.77|54.17|56.45|53.85|56.87|54.27|56.26|53.66|0
1663851000000|2022-09-22 12:50:00|56.47|53.87|56.31|53.71|56.61|54.01|55.99|53.39|0
1663851300000|2022-09-22 12:55:00|56.36|53.76|56.68|54.08|56.7|54.1|56.15|53.55|0
1663851600000|2022-09-22 13:00:00|56.7|54.1|57.26|54.66|57.28|54.68|56.68|54.08|0
1663851900000|2022-09-22 13:05:00|57.28|54.68|57.14|54.54|57.31|54.71|57.1|54.5|0
1663852200000|2022-09-22 13:10:00|57.19|54.59|57.56|54.96|57.66|55.06|57.14|54.54|0
1663852500000|2022-09-22 13:15:00|57.54|54.94|57.82|55.22|57.82|55.22|57.4|54.8|0
1663852800000|2022-09-22 13:20:00|57.8|55.2|58.29|55.69|58.46|55.86|57.73|55.13|0
1663853100000|2022-09-22 13:25:00|58.32|55.72|58.51|55.91|58.6|56|58.13|55.53|0
1663853400000|2022-09-22 13:30:00|58.44|55.84|58.34|55.74|58.44|55.84|57.37|54.77|0
1663853700000|2022-09-22 13:35:00|58.46|55.86|59.18|56.58|59.25|56.65|57.91|55.31|0
1663854000000|2022-09-22 13:40:00|59.2|56.6|59.71|57.11|59.96|57.36|58.91|56.31|0
1663854300000|2022-09-22 13:45:00|59.76|57.16|59.98|57.38|60.08|57.48|59.25|56.65|0
1663854600000|2022-09-22 13:50:00|59.95|57.35|59.49|56.89|60.2|57.6|58.29|55.69|0
1663854900000|2022-09-22 13:55:00|59.51|56.91|59.46|56.86|59.98|57.38|59.15|56.55|0
1663855200000|2022-09-22 14:00:00|59.58|56.98|59.83|57.23|60.12|57.52|59.39|56.79|0
1663855500000|2022-09-22 14:05:00|59.8|57.2|59.05|56.45|59.9|57.3|58.85|56.25|0
1663855800000|2022-09-22 14:10:00|59.12|56.52|58.14|55.54|59.53|56.93|58.11|55.51|0
1663856100000|2022-09-22 14:15:00|58.04|55.44|59.21|56.61|59.29|56.69|57.94|55.34|0
1663856400000|2022-09-22 14:20:00|59.24|56.64|59.31|56.71|59.68|57.08|58.97|56.37|0
1663856700000|2022-09-22 14:25:00|59.38|56.78|58.85|56.25|59.5|56.9|58.75|56.15|0
1663857000000|2022-09-22 14:30:00|58.9|56.3|59.26|56.66|59.58|56.98|58.32|55.72|0
1663857300000|2022-09-22 14:35:00|59.28|56.68|58.87|56.27|59.6|57|58.77|56.17|0
1663857600000|2022-09-22 14:40:00|58.94|56.34|59.48|56.88|59.57|56.97|58.75|56.15|0
1663857900000|2022-09-22 14:45:00|59.5|56.9|58.88|56.28|59.7|57.1|58.81|56.21|0
1663858200000|2022-09-22 14:50:00|58.91|56.31|59.54|56.94|59.59|56.99|58.91|56.31|0
1663858500000|2022-09-22 14:55:00|59.59|56.99|59.91|57.31|60.08|57.48|59.22|56.62|0
1663858800000|2022-09-22 15:00:00|59.98|57.38|60.11|57.51|60.23|57.63|59.81|57.21|0
1663859100000|2022-09-22 15:05:00|60.08|57.48|59.46|56.86|60.13|57.53|59.32|56.72|0
1663859400000|2022-09-22 15:10:00|59.49|56.89|60.15|57.55|60.15|57.55|59.46|56.86|0
1663859700000|2022-09-22 15:15:00|60.1|57.5|60.28|57.68|60.33|57.73|59.81|57.21|0
1663860000000|2022-09-22 15:20:00|60.3|57.7|60.32|57.72|60.57|57.97|60.05|57.45|0
1663860300000|2022-09-22 15:25:00|60.26|57.66|59.75|57.15|60.27|57.67|59.53|56.93|0
1663860600000|2022-09-22 15:30:00|59.74|57.14|59.58|56.98|59.9|57.3|59.12|56.52|0
1663860900000|2022-09-22 15:35:00|59.61|57.01|59.41|56.81|59.7|57.1|59.24|56.64|0
1663861200000|2022-09-22 15:40:00|59.43|56.83|59.7|57.1|59.95|57.35|59.38|56.78|0
1663861500000|2022-09-22 15:45:00|59.87|57.27|58.87|56.27|59.87|57.27|58.8|56.2|0
1663861800000|2022-09-22 15:50:00|58.92|56.32|59.1|56.5|59.19|56.59|58.68|56.08|0
1663862100000|2022-09-22 15:55:00|59.11|56.51|59.53|56.93|59.87|57.27|58.94|56.34|0
1663862400000|2022-09-22 16:00:00|59.62|57.02|59.26|56.66|59.65|57.05|58.94|56.34|0
1663862700000|2022-09-22 16:05:00|59.21|56.61|59.13|56.53|59.59|56.99|59.11|56.51|0
1663863000000|2022-09-22 16:10:00|59.18|56.58|59.6|57|59.85|57.25|59.08|56.48|0
1663863300000|2022-09-22 16:15:00|59.57|56.97|59.23|56.63|59.74|57.14|59.13|56.53|0
1663863600000|2022-09-22 16:20:00|59.2|56.6|58.16|55.56|59.52|56.92|58.09|55.49|0
1663863900000|2022-09-22 16:25:00|58.19|55.59|58.98|56.38|59.03|56.43|58.16|55.56|0
1663864200000|2022-09-22 16:30:00|59.03|56.43|59.37|56.77|59.39|56.79|58.98|56.38|0
1663864500000|2022-09-22 16:35:00|59.35|56.75|58.91|56.31|59.39|56.79|58.71|56.11|0
1663864800000|2022-09-22 16:40:00|58.86|56.26|58.83|56.23|59.03|56.43|58.59|55.99|0
1663865100000|2022-09-22 16:45:00|58.81|56.21|59.05|56.45|59.12|56.52|58.54|55.94|0
1663865400000|2022-09-22 16:50:00|59.07|56.47|58.66|56.06|59.12|56.52|58.32|55.72|0
1663865700000|2022-09-22 16:55:00|58.61|56.01|58.88|56.28|58.93|56.33|58.15|55.55|0
1663866000000|2022-09-22 17:00:00|58.9|56.3|59.12|56.52|59.23|56.63|58.66|56.06|0
1663866300000|2022-09-22 17:05:00|59.14|56.54|59.51|56.91|59.51|56.91|58.92|56.32|0
1663866600000|2022-09-22 17:10:00|59.48|56.88|59.68|57.08|59.73|57.13|59.29|56.69|0
1663866900000|2022-09-22 17:15:00|59.73|57.13|59.6|57|60.05|57.45|59.53|56.93|0
1663867200000|2022-09-22 17:20:00|59.58|56.98|59.68|57.08|59.8|57.2|59.36|56.76|0
1663867500000|2022-09-22 17:25:00|59.63|57.03|59.04|56.44|59.63|57.03|59.04|56.44|0
1663867800000|2022-09-22 17:30:00|59.11|56.51|58.75|56.15|59.11|56.51|58.7|56.1|0
1663868100000|2022-09-22 17:35:00|58.7|56.1|58.84|56.24|58.96|56.36|58.58|55.98|0
1663868400000|2022-09-22 17:40:00|58.89|56.29|59.13|56.53|59.13|56.53|58.67|56.07|0
1663868700000|2022-09-22 17:45:00|59.16|56.56|58.91|56.31|59.33|56.73|58.82|56.22|0
1663869000000|2022-09-22 17:50:00|58.89|56.29|58.4|55.8|58.94|56.34|58.31|55.71|0
1663869300000|2022-09-22 17:55:00|58.43|55.83|58.55|55.95|58.67|56.07|58.26|55.66|0
1663869600000|2022-09-22 18:00:00|58.52|55.92|59.1|56.5|59.1|56.5|58.4|55.8|0
1663869900000|2022-09-22 18:05:00|59.13|56.53|59.37|56.77|59.4|56.8|58.79|56.19|0
1663870200000|2022-09-22 18:10:00|59.35|56.75|59.59|56.99|59.64|57.04|59.22|56.62|0
1663870500000|2022-09-22 18:15:00|59.61|57.01|59.64|57.04|59.74|57.14|59.34|56.74|0
1663870800000|2022-09-22 18:20:00|59.61|57.01|60.68|58.08|60.83|58.23|59.52|56.92|0
1663871100000|2022-09-22 18:25:00|60.75|58.15|60.3|57.7|60.85|58.25|60.11|57.51|0
1663871400000|2022-09-22 18:30:00|60.33|57.73|60.1|57.5|60.58|57.98|59.93|57.33|0
1663871700000|2022-09-22 18:35:00|60.15|57.55|59.19|56.59|60.35|57.75|59.19|56.59|0
1663872000000|2022-09-22 18:40:00|59.17|56.57|59.36|56.76|59.56|56.96|59.12|56.52|0
1663872300000|2022-09-22 18:45:00|59.39|56.79|59.68|57.08|59.98|57.38|59.39|56.79|0
1663872600000|2022-09-22 18:50:00|59.66|57.06|58.7|56.1|59.66|57.06|58.39|55.79|0
1663872900000|2022-09-22 18:55:00|58.65|56.05|58.58|55.98|58.87|56.27|58.36|55.76|0
1663873200000|2022-09-22 19:00:00|58.56|55.96|57.98|55.38|58.56|55.96|57.69|55.09|0
1663873500000|2022-09-22 19:05:00|57.96|55.36|57.45|54.85|58.5|55.9|57.33|54.73|0
1663873800000|2022-09-22 19:10:00|57.38|54.78|56.6|54|57.43|54.83|56.57|53.97|0
1663874100000|2022-09-22 19:15:00|56.57|53.97|57.35|54.75|57.35|54.75|56.57|53.97|0
1663874400000|2022-09-22 19:20:00|57.33|54.73|57.85|55.25|57.9|55.3|57.26|54.66|0
1663874700000|2022-09-22 19:25:00|57.87|55.27|57.49|54.89|58.31|55.71|57.47|54.87|0
1663875000000|2022-09-22 19:30:00|57.47|54.87|57.16|54.56|57.51|54.91|57.02|54.42|0
1663875300000|2022-09-22 19:35:00|57.09|54.49|57.32|54.72|57.35|54.75|56.76|54.16|0
1663875600000|2022-09-22 19:40:00|57.28|54.68|57.27|54.67|57.58|54.98|57.16|54.56|0
1663875900000|2022-09-22 19:45:00|57.35|54.75|56.29|53.69|57.35|54.75|56.15|53.55|0
1663876200000|2022-09-22 19:50:00|56.59|53.99|57.87|55.27|57.92|55.32|56.5|53.9|0
1663876500000|2022-09-22 19:55:00|57.8|55.2|59.32|56.72|59.37|56.77|57.8|55.2|0
1663876800000|2022-09-22 20:00:00|59.27|56.67|59.76|57.16|59.86|57.26|59.21|56.61|0
1663877100000|2022-09-22 20:05:00|59.74|57.14|59.27|56.67|59.74|57.14|59.22|56.62|0
1663877400000|2022-09-22 20:10:00|59.3|56.7|59.52|56.92|59.52|56.92|59.2|56.6|0
1663877700000|2022-09-22 20:15:00|59.6|56.8|59.66|56.86|59.74|56.94|59.54|56.74|0
1663878000000|2022-09-22 20:20:00|59.64|56.84|59.77|56.97|59.83|57.03|59.64|56.84|0
1663878300000|2022-09-22 20:25:00|59.76|56.96|59.76|56.96|59.83|57.03|59.71|56.91|0
1663878600000|2022-09-22 20:30:00|59.78|56.98|60.03|57.23|60.08|57.28|59.78|56.98|0
1663878900000|2022-09-22 20:35:00|60.05|57.25|59.79|56.99|60.05|57.25|59.78|56.98|0
1663879200000|2022-09-22 20:40:00|59.78|56.98|59.73|56.93|59.81|57.01|59.63|56.83|0
1663879500000|2022-09-22 20:45:00|59.71|56.91|59.61|56.81|59.71|56.91|59.61|56.81|0
1663879800000|2022-09-22 20:50:00|59.63|56.83|59.56|56.76|59.7|56.9|59.53|56.73|0
1663880100000|2022-09-22 20:55:00|59.53|56.73|59.69|56.89|59.71|56.91|59.53|56.73|0
1663880400000|2022-09-22 21:00:00|59.66|56.86|59.69|56.89|59.7|56.9|59.61|56.81|0
1663880700000|2022-09-22 21:05:00|59.71|56.91|59.74|56.94|59.75|56.95|59.69|56.89|0
1663881000000|2022-09-22 21:10:00|59.65|56.85|59.67|56.87|59.7|56.9|59.62|56.82|0
1663881300000|2022-09-22 21:15:00|59.68|56.88|59.63|56.83|59.69|56.89|59.61|56.81|0
1663881600000|2022-09-22 21:20:00|59.62|56.82|59.64|56.84|59.67|56.87|59.62|56.82|0
1663881900000|2022-09-22 21:25:00|59.63|56.83|59.62|56.82|59.65|56.85|59.62|56.82|0
1663882200000|2022-09-22 21:30:00|59.61|56.81|59.58|56.78|59.62|56.82|59.57|56.77|0
1663882500000|2022-09-22 21:35:00|59.57|56.77|59.55|56.75|59.57|56.77|59.54|56.74|0
1663882800000|2022-09-22 21:40:00|59.54|56.74|59.52|56.72|59.54|56.74|59.52|56.72|0
1663883100000|2022-09-22 21:45:00|59.51|56.71|59.46|56.66|59.51|56.71|59.46|56.66|0
1663883400000|2022-09-22 21:50:00|59.45|56.65|59.5|56.7|59.52|56.72|59.45|56.65|0
1663883700000|2022-09-22 21:55:00|59.49|56.69|59.45|56.65|59.49|56.69|59.42|56.62|0
1663884000000|2022-09-22 22:00:00|59.33|56.53|59.56|56.76|59.59|56.79|59.33|56.53|0
1663884300000|2022-09-22 22:05:00|59.55|56.75|59.46|56.66|59.66|56.86|59.46|56.66|0
1663884600000|2022-09-22 22:10:00|59.44|56.64|59.37|56.57|59.66|56.86|59.29|56.49|0
1663884900000|2022-09-22 22:15:00|59.43|56.63|59.39|56.59|59.46|56.66|59.34|56.54|0
1663885200000|2022-09-22 22:20:00|59.36|56.56|59.19|56.39|59.39|56.59|59.17|56.37|0
1663885500000|2022-09-22 22:25:00|59.22|56.42|59.23|56.43|59.24|56.44|59.14|56.34|0
1663885800000|2022-09-22 22:30:00|59.24|56.44|59.36|56.56|59.36|56.56|59.21|56.41|0
1663886100000|2022-09-22 22:35:00|59.35|56.55|59.25|56.45|59.36|56.56|59.16|56.36|0
1663886400000|2022-09-22 22:40:00|59.26|56.46|59.82|57.02|59.87|57.07|59.24|56.44|0
1663886700000|2022-09-22 22:45:00|59.85|57.05|59.69|56.89|59.85|57.05|59.58|56.78|0
1663887000000|2022-09-22 22:50:00|59.67|56.87|59.67|56.87|59.7|56.9|59.53|56.73|0
1663887300000|2022-09-22 22:55:00|59.7|56.9|59.52|56.72|59.77|56.97|59.43|56.63|0
1663887600000|2022-09-22 23:00:00|59.54|56.74|59.27|56.47|59.65|56.85|59.27|56.47|0
1663887900000|2022-09-22 23:05:00|59.25|56.45|59.33|56.53|59.45|56.65|59.23|56.43|0
1663888200000|2022-09-22 23:10:00|59.34|56.54|59.4|56.6|59.4|56.6|59.27|56.47|0
1663888500000|2022-09-22 23:15:00|59.39|56.59|59.34|56.54|59.42|56.62|59.31|56.51|0
1663888800000|2022-09-22 23:20:00|59.35|56.55|59.52|56.72|59.52|56.72|59.35|56.55|0
1663889100000|2022-09-22 23:25:00|59.54|56.74|59.35|56.55|59.54|56.74|59.32|56.52|0
1663889400000|2022-09-22 23:30:00|59.36|56.56|59.24|56.44|59.41|56.61|59.2|56.4|0
1663889700000|2022-09-22 23:35:00|59.25|56.45|59.27|56.47|59.31|56.51|59.22|56.42|0
1663890000000|2022-09-22 23:40:00|59.25|56.45|59.25|56.45|59.25|56.45|59.17|56.37|0
1663890300000|2022-09-22 23:45:00|59.26|56.46|59.39|56.59|59.43|56.63|59.21|56.41|0
1663890600000|2022-09-22 23:50:00|59.37|56.57|59.1|56.3|59.41|56.61|59.07|56.27|0
1663890900000|2022-09-22 23:55:00|59.07|56.27|59.14|56.34|59.17|56.37|59.07|56.27|0
1663891200000|2022-09-23 00:00:00|59.1|56.3|58.94|56.14|59.1|56.3|58.73|55.93|0
1663891500000|2022-09-23 00:05:00|58.95|56.15|59.21|56.41|59.21|56.41|58.92|56.12|0
1663891800000|2022-09-23 00:10:00|59.24|56.44|59.24|56.44|59.35|56.55|59.14|56.34|0
1663892100000|2022-09-23 00:15:00|59.29|56.49|59.11|56.31|59.29|56.49|59.02|56.22|0
1663892400000|2022-09-23 00:20:00|59.13|56.33|59.1|56.3|59.14|56.34|58.97|56.17|0
1663892700000|2022-09-23 00:25:00|59.11|56.31|59.06|56.26|59.23|56.43|58.97|56.17|0
1663893000000|2022-09-23 00:30:00|59.08|56.28|58.99|56.19|59.09|56.29|58.8|56|0
1663893300000|2022-09-23 00:35:00|59|56.2|59.11|56.31|59.13|56.33|58.99|56.19|0
1663893600000|2022-09-23 00:40:00|59.1|56.3|59.01|56.21|59.18|56.38|58.99|56.19|0
1663893900000|2022-09-23 00:45:00|59.04|56.24|58.97|56.17|59.05|56.25|58.87|56.07|0
1663894200000|2022-09-23 00:50:00|58.99|56.19|59.05|56.25|59.08|56.28|58.96|56.16|0
1663894500000|2022-09-23 00:55:00|59.06|56.26|59.15|56.35|59.15|56.35|58.98|56.18|0
1663894800000|2022-09-23 01:00:00|59.18|56.38|59.12|56.32|59.3|56.5|59.05|56.25|0
1663895100000|2022-09-23 01:05:00|59.13|56.33|59.44|56.64|59.47|56.67|59.08|56.28|0
1663895400000|2022-09-23 01:10:00|59.47|56.67|59.2|56.4|59.47|56.67|59.19|56.39|0
1663895700000|2022-09-23 01:15:00|59.19|56.39|59.22|56.42|59.38|56.58|59.16|56.36|0
1663896000000|2022-09-23 01:20:00|59.2|56.4|59.31|56.51|59.39|56.59|59.15|56.35|0
1663896300000|2022-09-23 01:25:00|59.29|56.49|59.52|56.72|59.54|56.74|59.24|56.44|0
1663896600000|2022-09-23 01:30:00|59.54|56.74|59.49|56.69|59.63|56.83|59.46|56.66|0
1663896900000|2022-09-23 01:35:00|59.45|56.65|59.56|56.76|59.58|56.78|59.36|56.56|0
1663897200000|2022-09-23 01:40:00|59.55|56.75|59.4|56.6|59.55|56.75|59.34|56.54|0
1663897500000|2022-09-23 01:45:00|59.41|56.61|59.36|56.56|59.48|56.68|59.31|56.51|0
1663897800000|2022-09-23 01:50:00|59.38|56.58|59.33|56.53|59.48|56.68|59.26|56.46|0
1663898100000|2022-09-23 01:55:00|59.36|56.56|59.11|56.31|59.38|56.58|59.07|56.27|0
1663898400000|2022-09-23 02:00:00|59.09|56.29|59.28|56.48|59.35|56.55|59.09|56.29|0
1663898700000|2022-09-23 02:05:00|59.27|56.47|59.21|56.41|59.28|56.48|59.17|56.37|0
1663899000000|2022-09-23 02:10:00|59.22|56.42|59.4|56.6|59.4|56.6|59.21|56.41|0
1663899300000|2022-09-23 02:15:00|59.43|56.63|59.57|56.77|59.65|56.85|59.43|56.63|0
1663899600000|2022-09-23 02:20:00|59.54|56.74|59.82|57.02|59.87|57.07|59.54|56.74|0
1663899900000|2022-09-23 02:25:00|59.79|56.99|60.05|57.25|60.06|57.26|59.79|56.99|0
1663900200000|2022-09-23 02:30:00|60.04|57.24|60.36|57.56|60.51|57.71|59.99|57.19|0
1663900500000|2022-09-23 02:35:00|60.38|57.58|60.21|57.41|60.38|57.58|60.18|57.38|0
1663900800000|2022-09-23 02:40:00|60.23|57.43|60.21|57.41|60.41|57.61|60.16|57.36|0
1663901100000|2022-09-23 02:45:00|60.18|57.38|60.11|57.31|60.21|57.41|60.03|57.23|0
1663901400000|2022-09-23 02:50:00|60.13|57.33|60.01|57.21|60.16|57.36|60|57.2|0
1663901700000|2022-09-23 02:55:00|60.02|57.22|60.08|57.28|60.11|57.31|59.98|57.18|0
1663902000000|2022-09-23 03:00:00|60.07|57.27|60.04|57.24|60.23|57.43|60|57.2|0
1663902300000|2022-09-23 03:05:00|60.03|57.23|59.88|57.08|60.03|57.23|59.87|57.07|0
1663902600000|2022-09-23 03:10:00|59.9|57.1|59.9|57.1|59.98|57.18|59.88|57.08|0
1663902900000|2022-09-23 03:15:00|59.92|57.12|59.89|57.09|59.98|57.18|59.75|56.95|0
1663903200000|2022-09-23 03:20:00|59.88|57.08|60.07|57.27|60.15|57.35|59.88|57.08|0
1663903500000|2022-09-23 03:25:00|60.05|57.25|59.97|57.17|60.1|57.3|59.96|57.16|0
1663903800000|2022-09-23 03:30:00|59.99|57.19|60.17|57.37|60.19|57.39|59.97|57.17|0
1663904100000|2022-09-23 03:35:00|60.19|57.39|60.3|57.5|60.37|57.57|60.17|57.37|0
1663904400000|2022-09-23 03:40:00|60.29|57.49|60.41|57.61|60.51|57.71|60.27|57.47|0
1663904700000|2022-09-23 03:45:00|60.34|57.54|60.39|57.59|60.49|57.69|60.34|57.54|0
1663905000000|2022-09-23 03:50:00|60.36|57.56|60.4|57.6|60.46|57.66|60.36|57.56|0
1663905300000|2022-09-23 03:55:00|60.41|57.61|60.36|57.56|60.46|57.66|60.31|57.51|0
1663905600000|2022-09-23 04:00:00|60.39|57.59|60.38|57.58|60.41|57.61|60.26|57.46|0
1663905900000|2022-09-23 04:05:00|60.37|57.57|61.23|58.43|61.31|58.51|60.37|57.57|0
1663906200000|2022-09-23 04:10:00|61.21|58.41|61.11|58.31|61.23|58.43|61.06|58.26|0
1663906500000|2022-09-23 04:15:00|61.13|58.33|61.16|58.36|61.23|58.43|61.07|58.27|0
1663906800000|2022-09-23 04:20:00|61.13|58.33|60.9|58.1|61.21|58.41|60.88|58.08|0
1663907100000|2022-09-23 04:25:00|60.88|58.08|60.83|58.03|60.88|58.08|60.75|57.95|0
1663907400000|2022-09-23 04:30:00|60.84|58.04|60.68|57.88|60.86|58.06|60.5|57.7|0
1663907700000|2022-09-23 04:35:00|60.65|57.85|60.72|57.92|60.79|57.99|60.6|57.8|0
1663908000000|2022-09-23 04:40:00|60.74|57.94|60.64|57.84|60.74|57.94|60.56|57.76|0
1663908300000|2022-09-23 04:45:00|60.62|57.82|60.8|58|60.87|58.07|60.5|57.7|0
1663908600000|2022-09-23 04:50:00|60.82|58.02|60.77|57.97|60.82|58.02|60.71|57.91|0
1663908900000|2022-09-23 04:55:00|60.75|57.95|60.99|58.19|61.1|58.3|60.72|57.92|0
1663909200000|2022-09-23 05:00:00|61.01|58.21|60.59|57.79|61.02|58.22|60.57|57.77|0
1663909500000|2022-09-23 05:05:00|60.58|57.78|60.24|57.44|60.59|57.79|60.07|57.27|0
1663909800000|2022-09-23 05:10:00|60.23|57.43|60.16|57.36|60.29|57.49|60.02|57.22|0
1663910100000|2022-09-23 05:15:00|60.14|57.34|60.09|57.29|60.23|57.43|59.97|57.17|0
1663910400000|2022-09-23 05:20:00|60.07|57.27|60.02|57.22|60.08|57.28|59.9|57.1|0
1663910700000|2022-09-23 05:25:00|60.01|57.21|60.12|57.32|60.17|57.37|59.99|57.19|0
1663911000000|2022-09-23 05:30:00|60.1|57.3|60.19|57.39|60.19|57.39|60.07|57.27|0
1663911300000|2022-09-23 05:35:00|60.18|57.38|60.29|57.49|60.41|57.61|60.15|57.35|0
1663911600000|2022-09-23 05:40:00|60.26|57.46|60.45|57.65|60.46|57.66|60.21|57.41|0
1663911900000|2022-09-23 05:45:00|60.46|57.66|60.41|57.61|60.66|57.86|60.38|57.58|0
1663912200000|2022-09-23 05:50:00|60.42|57.62|60.16|57.36|60.43|57.63|60.16|57.36|0
1663912500000|2022-09-23 05:55:00|60.15|57.35|60.33|57.53|60.33|57.53|60.11|57.31|0
1663912800000|2022-09-23 06:00:00|60.36|57.56|59.98|57.18|60.55|57.75|59.93|57.13|0
1663913100000|2022-09-23 06:05:00|59.96|57.16|59.91|57.11|60.08|57.28|59.72|56.92|0
1663913400000|2022-09-23 06:10:00|59.86|57.06|59.8|57|59.88|57.08|59.67|56.87|0
1663913700000|2022-09-23 06:15:00|59.83|57.03|59.98|57.18|60|57.2|59.76|56.96|0
1663914000000|2022-09-23 06:20:00|60|57.2|60.07|57.27|60.15|57.35|59.92|57.12|0
1663914300000|2022-09-23 06:25:00|60.08|57.28|60.51|57.71|60.52|57.72|60.08|57.28|0
1663914600000|2022-09-23 06:30:00|60.52|57.72|58.97|56.17|60.52|57.72|58.97|56.17|0
1663914900000|2022-09-23 06:35:00|58.98|56.18|58.77|55.97|58.99|56.19|58.65|55.85|0
1663915200000|2022-09-23 06:40:00|58.79|55.99|59.16|56.36|59.18|56.38|58.79|55.99|0
1663915500000|2022-09-23 06:45:00|59.11|56.31|59.16|56.36|59.35|56.55|59.09|56.29|0
1663915800000|2022-09-23 06:50:00|59.18|56.38|59.25|56.45|59.33|56.53|59.16|56.36|0
1663916100000|2022-09-23 06:55:00|59.28|56.48|59.45|56.65|59.52|56.72|59.24|56.44|0
1663916400000|2022-09-23 07:00:00|59.35|56.55|60.93|57.01|61.21|57.54|59.35|56.55|0
1663916700000|2022-09-23 07:05:00|60.81|57.17|60.02|57.42|60.84|57.64|59.97|57.01|0
1663917000000|2022-09-23 07:10:00|59.99|57.39|60.19|57.59|60.24|57.64|59.72|57.12|0
1663917300000|2022-09-23 07:15:00|60.22|57.62|59.94|57.34|60.27|57.67|59.84|57.24|0
1663917600000|2022-09-23 07:20:00|59.95|57.35|59.47|56.87|60.21|57.61|57.55|54.95|0
1663917900000|2022-09-23 07:25:00|59.48|56.88|59.31|56.71|59.53|56.93|59.16|56.56|0
1663918200000|2022-09-23 07:30:00|59.33|56.73|59.45|56.85|59.83|57.23|59.33|56.73|0
1663918500000|2022-09-23 07:35:00|59.48|56.88|59.7|57.1|59.74|57.14|59.44|56.84|0
1663918800000|2022-09-23 07:40:00|59.73|57.13|59.61|57.01|59.82|57.22|59.5|56.9|0
1663919100000|2022-09-23 07:45:00|59.6|57|59.38|56.78|59.81|57.21|59.23|56.63|0
1663919400000|2022-09-23 07:50:00|59.39|56.79|59.32|56.72|59.47|56.87|59.24|56.64|0
1663919700000|2022-09-23 07:55:00|59.35|56.75|59.35|56.75|59.52|56.92|59.22|56.62|0
1663920000000|2022-09-23 08:00:00|59.32|56.72|59.04|56.44|59.37|56.77|58.9|56.3|0
1663920300000|2022-09-23 08:05:00|59.03|56.43|59.39|56.79|59.44|56.84|58.95|56.35|0
1663920600000|2022-09-23 08:10:00|59.42|56.82|59.77|57.17|59.77|57.17|59.25|56.65|0
1663920900000|2022-09-23 08:15:00|59.87|57.27|59.64|57.04|59.92|57.32|59.62|57.02|0
1663921200000|2022-09-23 08:20:00|59.67|57.07|59.74|57.14|59.82|57.22|59.66|57.06|0
1663921500000|2022-09-23 08:25:00|59.71|57.11|59.88|57.28|59.94|57.34|59.66|57.06|0
1663921800000|2022-09-23 08:30:00|59.86|57.26|59.81|57.21|60.11|57.51|59.79|57.19|0
1663922100000|2022-09-23 08:35:00|59.85|57.25|59.59|56.99|59.86|57.26|59.51|56.91|0
1663922400000|2022-09-23 08:40:00|59.56|56.96|59.76|57.16|59.93|57.33|59.51|56.91|0
1663922700000|2022-09-23 08:45:00|59.71|57.11|59.96|57.36|59.98|57.38|59.66|57.06|0
1663923000000|2022-09-23 08:50:00|59.98|57.38|60.03|57.43|60.03|57.43|59.73|57.13|0
1663923300000|2022-09-23 08:55:00|60.08|57.48|60.23|57.63|60.28|57.68|60.04|57.44|0
1663923600000|2022-09-23 09:00:00|60.26|57.66|60.31|57.71|60.46|57.86|60.13|57.53|0
1663923900000|2022-09-23 09:05:00|60.34|57.74|60.33|57.73|60.56|57.96|60.28|57.68|0
1663924200000|2022-09-23 09:10:00|60.35|57.75|60.45|57.85|60.51|57.91|60.3|57.7|0
1663924500000|2022-09-23 09:15:00|60.44|57.84|60.5|57.9|60.53|57.93|60.34|57.74|0
1663924800000|2022-09-23 09:20:00|60.52|57.92|60.48|57.88|60.55|57.95|60.4|57.8|0
1663925100000|2022-09-23 09:25:00|60.45|57.85|60.65|58.05|60.68|58.08|60.25|57.65|0
1663925400000|2022-09-23 09:30:00|60.63|58.03|62.03|58.39|62.87|59.23|60.55|57.72|0
1663925700000|2022-09-23 09:35:00|62.02|58.38|62.02|59.42|62.31|59.55|61.72|58.37|0
1663926000000|2022-09-23 09:40:00|62.05|59.45|61.93|59.33|62.05|59.45|61.77|59.17|0
1663926300000|2022-09-23 09:45:00|61.92|59.32|61.56|58.96|62.02|59.42|61.56|58.96|0
1663926600000|2022-09-23 09:50:00|61.55|58.95|61.99|59.39|61.99|59.39|61.53|58.93|0
1663926900000|2022-09-23 09:55:00|61.94|59.34|61.15|58.55|61.94|59.34|61.08|58.48|0
1663927200000|2022-09-23 10:00:00|61.17|58.57|61.35|58.75|61.45|58.85|61.17|58.57|0
1663927500000|2022-09-23 10:05:00|61.38|58.78|61.4|58.8|61.48|58.88|61.12|58.52|0
1663927800000|2022-09-23 10:10:00|61.36|58.76|61.35|58.75|61.48|58.88|61.25|58.65|0
1663928100000|2022-09-23 10:15:00|61.37|58.77|61.35|58.75|61.44|58.84|61.21|58.61|0
1663928400000|2022-09-23 10:20:00|61.32|58.72|62.01|59.41|62.09|59.49|61.32|58.72|0
1663928700000|2022-09-23 10:25:00|61.99|59.39|62.19|59.59|62.24|59.64|61.91|59.31|0
1663929000000|2022-09-23 10:30:00|62.17|59.57|62.55|59.95|62.61|60.01|62.11|59.51|0
1663929300000|2022-09-23 10:35:00|62.53|59.93|62.18|59.58|62.58|59.98|62.18|59.58|0
1663929600000|2022-09-23 10:40:00|62.22|59.62|62.68|60.08|62.73|60.13|62.19|59.59|0
1663929900000|2022-09-23 10:45:00|62.71|60.11|62.84|60.24|62.86|60.26|62.63|60.03|0
1663930200000|2022-09-23 10:50:00|62.86|60.26|62.99|60.39|63.07|60.47|62.78|60.18|0
1663930500000|2022-09-23 10:55:00|63.02|60.42|63.49|60.89|63.62|61.02|63.02|60.42|0
1663930800000|2022-09-23 11:00:00|63.54|60.94|63.36|60.76|63.54|60.94|63.08|60.48|0
1663931100000|2022-09-23 11:05:00|63.41|60.81|64.68|61.04|64.7|61.42|63.2|60.6|0
1663931400000|2022-09-23 11:10:00|64.73|61.09|64.73|61.09|64.78|61.14|64.49|60.85|0
1663931700000|2022-09-23 11:15:00|64.75|61.11|64.7|61.06|64.81|61.17|64.46|60.82|0
1663932000000|2022-09-23 11:20:00|64.73|61.09|64.62|60.98|64.86|61.22|64.54|60.9|0
1663932300000|2022-09-23 11:25:00|64.59|60.95|64.25|60.61|64.7|61.06|64.17|60.53|0
1663932600000|2022-09-23 11:30:00|64.22|60.58|64.8|61.16|65.35|61.71|62.98|59.34|0
1663932900000|2022-09-23 11:35:00|64.83|61.19|64.73|61.09|65.01|61.37|64.6|60.96|0
1663933200000|2022-09-23 11:40:00|64.75|61.11|65.26|61.62|65.29|61.65|64.65|61.01|0
1663933500000|2022-09-23 11:45:00|65.28|61.64|64.76|61.12|65.29|61.65|64.7|61.06|0
1663933800000|2022-09-23 11:50:00|64.73|61.09|64.62|60.98|64.84|61.2|64.37|60.73|0
1663934100000|2022-09-23 11:55:00|64.65|61.01|64.5|60.86|64.68|61.04|64.44|60.8|0
1663934400000|2022-09-23 12:00:00|64.52|60.88|64.28|60.64|64.62|60.98|64.25|60.61|0
1663934700000|2022-09-23 12:05:00|64.25|60.61|63.81|61.21|64.51|61.34|63.68|60.53|0
1663935000000|2022-09-23 12:10:00|63.78|61.18|63.7|61.1|63.89|61.29|63.57|60.97|0
1663935300000|2022-09-23 12:15:00|63.68|61.08|63.74|61.14|64.02|61.42|63.56|60.96|0
1663935600000|2022-09-23 12:20:00|63.66|61.06|63.56|60.96|63.9|61.3|63.45|60.85|0
1663935900000|2022-09-23 12:25:00|63.53|60.93|63.53|60.93|63.69|61.09|63.48|60.88|0
1663936200000|2022-09-23 12:30:00|63.56|60.96|63.79|61.19|64.03|61.43|63.5|60.9|0
1663936500000|2022-09-23 12:35:00|63.77|61.17|64.21|61.61|64.32|61.72|63.77|61.17|0
1663936800000|2022-09-23 12:40:00|64.24|61.64|64.27|61.67|64.43|61.83|64.24|61.64|0
1663937100000|2022-09-23 12:45:00|64.29|61.69|64.48|61.88|64.53|61.93|64.05|61.45|0
1663937400000|2022-09-23 12:50:00|64.5|61.9|64.26|61.66|64.8|62.2|64.26|61.66|0
1663937700000|2022-09-23 12:55:00|64.24|61.64|64.31|61.71|64.34|61.74|64.13|61.53|0
1663938000000|2022-09-23 13:00:00|64.34|61.74|63.21|60.61|64.47|61.87|63.21|60.61|0
1663938300000|2022-09-23 13:05:00|63.18|60.58|62.71|60.11|63.68|61.08|62.71|60.11|0
1663938600000|2022-09-23 13:10:00|62.74|60.14|62.61|60.01|63.02|60.42|62.56|59.96|0
1663938900000|2022-09-23 13:15:00|62.58|59.98|62.61|60.01|63.02|60.42|62.56|59.96|0
1663939200000|2022-09-23 13:20:00|62.58|59.98|62.5|59.9|62.71|60.11|62.27|59.67|0
1663939500000|2022-09-23 13:25:00|62.45|59.85|62.76|60.16|62.89|60.29|62.45|59.85|0
1663939800000|2022-09-23 13:30:00|62.78|60.18|63.41|60.81|63.83|61.23|62.78|60.18|0
1663940100000|2022-09-23 13:35:00|63.46|60.86|63.28|60.68|63.7|61.1|62.47|59.87|0
1663940400000|2022-09-23 13:40:00|63.31|60.71|63.07|60.47|63.81|61.21|62.89|60.29|0
1663940700000|2022-09-23 13:45:00|63.19|60.59|64.32|61.72|64.35|61.75|62.86|60.26|0
1663941000000|2022-09-23 13:50:00|64.4|61.8|64.75|62.15|65.15|62.55|64.32|61.72|0
1663941300000|2022-09-23 13:55:00|64.8|62.2|65.18|62.58|65.2|62.6|64.48|61.88|0
1663941600000|2022-09-23 14:00:00|65.15|62.55|65.04|62.44|65.55|62.95|64.99|62.39|0
1663941900000|2022-09-23 14:05:00|64.96|62.36|66.41|63.81|66.75|64.15|64.01|61.41|0
1663942200000|2022-09-23 14:10:00|66.51|63.91|66.23|63.63|66.56|63.96|65.67|63.07|0
1663942500000|2022-09-23 14:15:00|66.29|63.69|66.45|63.85|66.72|64.12|66.18|63.58|0
1663942800000|2022-09-23 14:20:00|66.4|63.8|66.69|64.09|66.86|64.26|66.31|63.71|0
1663943100000|2022-09-23 14:25:00|66.72|64.12|65.8|63.2|66.89|64.29|65.74|63.14|0
1663943400000|2022-09-23 14:30:00|65.74|63.14|66.66|64.06|66.66|64.06|65.74|63.14|0
1663943700000|2022-09-23 14:35:00|66.64|64.04|67.35|64.75|67.49|64.89|66.42|63.82|0
1663944000000|2022-09-23 14:40:00|67.46|64.86|67.26|64.66|67.49|64.89|66.99|64.39|0
1663944300000|2022-09-23 14:45:00|67.15|64.55|67.4|64.8|67.43|64.83|66.88|64.28|0
1663944600000|2022-09-23 14:50:00|67.46|64.86|67.1|64.5|67.84|65.24|66.91|64.31|0
1663944900000|2022-09-23 14:55:00|67.04|64.44|67.73|65.13|67.76|65.16|66.74|64.14|0
1663945200000|2022-09-23 15:00:00|67.78|65.18|67.67|65.07|68.03|65.43|67.59|64.99|0
1663945500000|2022-09-23 15:05:00|67.73|65.13|67.56|64.96|68.19|65.59|67.37|64.77|0
1663945800000|2022-09-23 15:10:00|67.59|64.99|67.59|64.99|67.72|65.12|66.85|64.25|0
1663946100000|2022-09-23 15:15:00|67.64|65.04|66.82|64.22|67.64|65.04|66.74|64.14|0
1663946400000|2022-09-23 15:20:00|66.79|64.19|65.92|63.32|67.09|64.49|65.65|63.05|0
1663946700000|2022-09-23 15:25:00|65.86|63.26|66.84|64.24|66.9|64.3|65.84|63.24|0
1663947000000|2022-09-23 15:30:00|66.76|64.16|67.25|64.65|67.36|64.76|66.68|64.08|0
1663947300000|2022-09-23 15:35:00|67.22|64.62|67.74|65.14|67.75|65.15|67.11|64.51|0
1663947600000|2022-09-23 15:40:00|67.77|65.17|68.38|65.78|68.38|65.78|67.58|64.98|0
1663947900000|2022-09-23 15:45:00|68.44|65.84|68.69|66.09|69.08|66.48|68.41|65.81|0
1663948200000|2022-09-23 15:50:00|68.66|66.06|68.43|65.83|68.8|66.2|68.16|65.56|0
1663948500000|2022-09-23 15:55:00|68.49|65.89|69.04|66.44|69.04|66.44|68.29|65.69|0
1663948800000|2022-09-23 16:00:00|69.1|66.5|69.27|66.67|69.66|67.06|69.02|66.42|0
1663949100000|2022-09-23 16:05:00|69.29|66.69|69.11|66.51|70.2|67.6|68.62|66.02|0
1663949400000|2022-09-23 16:10:00|69.09|66.49|69.23|66.63|69.42|66.82|69.03|66.43|0
1663949700000|2022-09-23 16:15:00|69.2|66.6|69.03|66.43|69.42|66.82|68.94|66.34|0
1663950000000|2022-09-23 16:20:00|69|66.4|69.36|66.76|69.59|66.99|68.89|66.29|0
1663950300000|2022-09-23 16:25:00|69.42|66.82|70.19|67.59|70.22|67.62|69.22|66.62|0
1663950600000|2022-09-23 16:30:00|70.16|67.56|69.72|67.12|70.16|67.56|69.49|66.89|0
1663950900000|2022-09-23 16:35:00|69.75|67.15|69.32|66.72|69.81|67.21|69.18|66.58|0
1663951200000|2022-09-23 16:40:00|69.35|66.75|69.52|66.92|69.63|67.03|69.23|66.63|0
1663951500000|2022-09-23 16:45:00|69.55|66.95|68.84|66.24|69.66|67.06|68.78|66.18|0
1663951800000|2022-09-23 16:50:00|68.81|66.21|67.94|65.34|68.86|66.26|67.86|65.26|0
1663952100000|2022-09-23 16:55:00|67.91|65.31|67.85|65.25|68.41|65.81|67.8|65.2|0
1663952400000|2022-09-23 17:00:00|67.91|65.31|68.27|65.67|69|66.4|67.61|65.01|0
1663952700000|2022-09-23 17:05:00|68.38|65.78|69.19|66.59|69.19|66.59|68.16|65.56|0
1663953000000|2022-09-23 17:10:00|69.11|66.51|69.05|66.45|69.22|66.62|68.77|66.17|0
1663953300000|2022-09-23 17:15:00|69.08|66.48|68.49|65.89|69.1|66.5|68.49|65.89|0
1663953600000|2022-09-23 17:20:00|68.6|66|69.1|66.5|69.13|66.53|68.49|65.89|0
1663953900000|2022-09-23 17:25:00|69.19|66.59|70.06|67.46|70.12|67.52|69.1|66.5|0
1663954200000|2022-09-23 17:30:00|70.09|67.49|70.08|67.48|70.53|67.93|69.16|66.56|0
1663954500000|2022-09-23 17:35:00|70.05|67.45|70.5|67.9|70.53|67.93|69.99|67.39|0
1663954800000|2022-09-23 17:40:00|70.47|67.87|70.42|67.82|70.82|68.22|70.36|67.76|0
1663955100000|2022-09-23 17:45:00|70.47|67.87|70.19|67.59|70.5|67.9|69.87|67.27|0
1663955400000|2022-09-23 17:50:00|70.16|67.56|70.13|67.53|70.33|67.73|70.1|67.5|0
1663955700000|2022-09-23 17:55:00|70.1|67.5|70.04|67.44|70.5|67.9|69.87|67.27|0
1663956000000|2022-09-23 18:00:00|70.07|67.47|70.46|66.82|70.93|68.1|70.07|66.69|0
1663956300000|2022-09-23 18:05:00|70.45|66.81|70.68|67.04|70.68|67.04|69.44|65.8|0
1663956600000|2022-09-23 18:10:00|70.71|67.07|71.28|68.68|71.86|68.86|70.51|66.87|0
1663956900000|2022-09-23 18:15:00|71.25|68.65|71.72|69.12|71.8|69.2|71.25|68.65|0
1663957200000|2022-09-23 18:20:00|71.74|69.14|71.57|67.93|71.8|69.2|71.11|67.61|0
1663957500000|2022-09-23 18:25:00|71.6|67.96|71.02|68.42|71.63|68.59|70.67|67.64|0
1663957800000|2022-09-23 18:30:00|71.05|68.45|71.33|68.73|71.83|69.23|71.05|68.45|0
1663958100000|2022-09-23 18:35:00|71.28|68.68|72.78|70.18|72.92|70.32|71.28|68.68|0
1663958400000|2022-09-23 18:40:00|72.75|70.15|72.4|69.8|72.98|70.38|72.31|69.71|0
1663958700000|2022-09-23 18:45:00|72.42|69.82|72.57|69.97|72.69|70.09|72.16|69.56|0
1663959000000|2022-09-23 18:50:00|72.63|70.03|72.95|70.35|73.01|70.41|72.42|69.82|0
1663959300000|2022-09-23 18:55:00|73.04|70.44|73.51|70.91|73.75|71.15|73.04|70.44|0
1663959600000|2022-09-23 19:00:00|73.57|70.97|71.87|69.27|73.6|71|71.61|69.01|0
1663959900000|2022-09-23 19:05:00|71.84|69.24|71.03|68.43|72.16|69.56|70.51|67.91|0
1663960200000|2022-09-23 19:10:00|71.04|68.44|71.17|68.57|71.6|69|70.08|67.48|0
1663960500000|2022-09-23 19:15:00|71.08|68.48|70.6|68|71.14|68.54|70.03|67.43|0
1663960800000|2022-09-23 19:20:00|70.62|68.02|70.94|68.34|71.2|68.6|70.17|67.57|0
1663961100000|2022-09-23 19:25:00|70.99|68.39|70.31|67.71|71.28|68.68|70.25|67.65|0
1663961400000|2022-09-23 19:30:00|70.22|67.62|69.68|67.08|70.22|67.62|69.43|66.83|0
1663961700000|2022-09-23 19:35:00|69.74|67.14|69.37|66.77|70.48|67.88|69.37|66.77|0
1663962000000|2022-09-23 19:40:00|69.35|66.75|67.89|65.29|70.42|67.82|67.79|65.19|0
1663962300000|2022-09-23 19:45:00|67.86|65.26|68.58|65.98|68.66|66.06|67.75|65.15|0
1663962600000|2022-09-23 19:50:00|69.03|66.43|68.11|65.51|69.28|66.68|68.11|65.51|0
1663962900000|2022-09-23 19:55:00|67.97|65.37|67.53|64.93|69.05|66.45|67.53|64.93|0
1663963200000|2022-09-23 20:00:00|67.66|65.06|67.83|65.23|67.83|65.23|67.17|64.57|0
1663963500000|2022-09-23 20:05:00|67.94|65.34|67.95|65.35|68.27|65.67|67.91|65.31|0
1663963800000|2022-09-23 20:10:00|68.05|65.45|67.77|65.17|68.05|65.45|67.55|64.95|0
1664152200000|2022-09-26 00:30:00|68.62|65.82|68.56|65.76|68.78|65.98|68.53|65.73|0
1664152500000|2022-09-26 00:35:00|68.59|65.79|68.64|65.84|68.67|65.87|68.44|65.64|0
1664152800000|2022-09-26 00:40:00|68.63|65.83|69.59|66.79|69.65|66.85|68.63|65.83|0
1664153100000|2022-09-26 00:45:00|69.56|66.76|69.73|66.93|69.76|66.96|69.37|66.57|0
1664153400000|2022-09-26 00:50:00|69.76|66.96|69.59|66.79|69.76|66.96|69.31|66.51|0
1664153700000|2022-09-26 00:55:00|69.56|66.76|70.48|67.68|70.62|67.82|69.53|66.73|0
1664154000000|2022-09-26 01:00:00|70.61|67.81|71.72|66.12|71.97|68.18|70.21|66.08|0
1664154300000|2022-09-26 01:05:00|71.75|66.15|71.55|65.95|71.81|66.21|71.41|65.81|0
1664154600000|2022-09-26 01:10:00|71.58|65.98|71.52|65.92|72.15|66.55|71.52|65.92|0
1664154900000|2022-09-26 01:15:00|71.54|65.94|71.92|66.32|72.08|66.48|71.34|65.74|0
1664155200000|2022-09-26 01:20:00|71.93|66.33|72.32|66.72|72.35|66.75|71.68|66.08|0
1664155500000|2022-09-26 01:25:00|72.29|66.69|72.42|66.82|72.46|66.86|72.06|66.46|0
1664155800000|2022-09-26 01:30:00|72.4|66.8|71.63|66.03|72.46|66.86|71.63|66.03|0
1664156100000|2022-09-26 01:35:00|71.62|66.02|71.12|65.52|71.74|66.14|71.12|65.52|0
1664156400000|2022-09-26 01:40:00|71.15|65.55|71|65.4|71.26|65.66|70.95|65.35|0
1664156700000|2022-09-26 01:45:00|70.99|65.39|71.2|65.6|71.31|65.71|70.95|65.35|0
1664157000000|2022-09-26 01:50:00|71.23|65.63|71.34|65.74|71.43|65.83|71.09|65.49|0
1664157300000|2022-09-26 01:55:00|71.31|65.71|71.08|65.48|71.38|65.78|71.07|65.47|0
1664157600000|2022-09-26 02:00:00|71.06|65.46|70.55|64.95|71.14|65.54|70.55|64.95|0
1664157900000|2022-09-26 02:05:00|70.58|64.98|70.87|65.27|70.88|65.28|70.45|64.85|0
1664158200000|2022-09-26 02:10:00|70.88|65.28|70.81|65.21|71.05|65.45|70.81|65.21|0
1664158500000|2022-09-26 02:15:00|70.83|65.23|70.4|64.8|70.91|65.31|70.29|64.69|0
1664158800000|2022-09-26 02:20:00|70.43|64.83|70.11|64.51|70.46|64.86|70.01|64.41|0
1664159100000|2022-09-26 02:25:00|70.12|64.52|70.26|64.66|70.26|64.66|69.96|64.36|0
1664159400000|2022-09-26 02:30:00|70.25|64.65|70.43|64.83|70.46|64.86|70.07|64.47|0
1664159700000|2022-09-26 02:35:00|70.46|64.86|70.74|65.14|70.78|65.18|70.41|64.81|0
1664160000000|2022-09-26 02:40:00|70.76|65.16|70.45|64.85|70.82|65.22|70.4|64.8|0
1664160300000|2022-09-26 02:45:00|70.47|64.87|70.9|65.3|70.93|65.33|70.44|64.84|0
1664160600000|2022-09-26 02:50:00|70.92|65.32|70.86|65.26|71.07|65.47|70.76|65.16|0
1664160900000|2022-09-26 02:55:00|70.87|65.27|71.21|65.61|71.24|65.64|70.75|65.15|0
1664161200000|2022-09-26 03:00:00|71.18|65.58|69.71|66.91|71.27|66.98|69.51|65.58|0
1664161500000|2022-09-26 03:05:00|69.69|66.89|69.3|66.5|69.77|66.97|69.22|66.42|0
1664161800000|2022-09-26 03:10:00|69.33|66.53|69.49|66.69|69.49|66.69|69.27|66.47|0
1664162100000|2022-09-26 03:15:00|69.55|66.75|69.41|66.61|69.64|66.84|69.31|66.51|0
1664162400000|2022-09-26 03:20:00|69.45|66.65|69.14|66.34|69.46|66.66|69.04|66.24|0
1664162700000|2022-09-26 03:25:00|69.21|66.41|69.52|66.72|69.55|66.75|69.21|66.41|0
1664163000000|2022-09-26 03:30:00|69.49|66.69|69.59|66.79|69.6|66.8|69.36|66.56|0
1664163300000|2022-09-26 03:35:00|69.6|66.8|69.54|66.74|69.64|66.84|69.4|66.6|0
1664163600000|2022-09-26 03:40:00|69.57|66.77|70.17|67.37|70.19|67.39|69.4|66.6|0
1664163900000|2022-09-26 03:45:00|70.18|67.38|70.08|67.28|70.18|67.38|69.94|67.14|0
1664164200000|2022-09-26 03:50:00|70.04|67.24|69.94|67.14|70.11|67.31|69.85|67.05|0
1664164500000|2022-09-26 03:55:00|69.96|67.16|69.98|67.18|70.05|67.25|69.82|67.02|0
1664164800000|2022-09-26 04:00:00|69.99|67.19|70.34|67.54|70.5|67.7|69.93|67.13|0
1664165100000|2022-09-26 04:05:00|70.33|67.53|70.21|67.41|70.33|67.53|70.04|67.24|0
1664165400000|2022-09-26 04:10:00|70.19|67.39|70.09|67.29|70.3|67.5|70.07|67.27|0
1664165700000|2022-09-26 04:15:00|70.1|67.3|69.93|67.13|70.17|67.37|69.73|66.93|0
1664166000000|2022-09-26 04:20:00|69.96|67.16|69.76|66.96|69.98|67.18|69.72|66.92|0
1664166300000|2022-09-26 04:25:00|69.83|67.03|69.9|67.1|69.9|67.1|69.66|66.86|0
1664166600000|2022-09-26 04:30:00|69.93|67.13|70.15|67.35|70.27|67.47|69.9|67.1|0
1664166900000|2022-09-26 04:35:00|70.18|67.38|70.41|67.61|70.49|67.69|70.02|67.22|0
1664167200000|2022-09-26 04:40:00|70.43|67.63|70.53|67.73|70.63|67.83|70.39|67.59|0
1664167500000|2022-09-26 04:45:00|70.54|67.74|70.73|67.93|70.93|68.13|70.53|67.73|0
1664167800000|2022-09-26 04:50:00|70.74|67.94|71|68.2|71|68.2|70.62|67.82|0
1664168100000|2022-09-26 04:55:00|71.08|68.28|71.08|68.28|71.2|68.4|70.92|68.12|0
1664168400000|2022-09-26 05:00:00|71.04|68.24|71.05|68.25|71.08|68.28|70.74|67.94|0
1664168700000|2022-09-26 05:05:00|71.08|68.28|71.08|68.28|71.31|68.51|70.93|68.13|0
1664169000000|2022-09-26 05:10:00|71.05|68.25|70.95|68.15|71.25|68.45|70.88|68.08|0
1664169300000|2022-09-26 05:15:00|70.93|68.13|70.93|68.13|71.08|68.28|70.82|68.02|0
1664169600000|2022-09-26 05:20:00|70.95|68.15|71.27|68.47|71.27|68.47|70.79|67.99|0
1664169900000|2022-09-26 05:25:00|71.3|68.5|73.62|70.82|73.69|70.89|71.22|68.42|0
1664170200000|2022-09-26 05:30:00|73.66|70.86|73.45|70.65|73.78|70.98|73.41|70.61|0
1664170500000|2022-09-26 05:35:00|73.56|70.76|73.66|70.86|73.75|70.95|73.45|70.65|0
1664170800000|2022-09-26 05:40:00|73.69|70.89|73.57|70.77|73.75|70.95|73.5|70.7|0
1664171100000|2022-09-26 05:45:00|73.55|70.75|73.33|70.53|73.64|70.84|73.16|70.36|0
1664171400000|2022-09-26 05:50:00|73.3|70.5|73.27|70.47|73.33|70.53|73.04|70.24|0
1664171700000|2022-09-26 05:55:00|73.29|70.49|72.26|69.46|73.33|70.53|71.93|69.13|0
1664172000000|2022-09-26 06:00:00|72.23|69.43|71.51|68.71|72.32|69.52|71.42|68.62|0
1664172300000|2022-09-26 06:05:00|71.48|68.68|71.91|69.11|71.91|69.11|71.39|68.59|0
1664172600000|2022-09-26 06:10:00|71.88|69.08|72.72|69.92|72.72|69.92|71.85|69.05|0
1664172900000|2022-09-26 06:15:00|72.69|69.89|72.25|69.45|72.69|69.89|72.17|69.37|0
1664173200000|2022-09-26 06:20:00|72.22|69.42|72.25|69.45|72.46|69.66|72.14|69.34|0
1664173500000|2022-09-26 06:25:00|72.21|69.41|72.28|69.48|72.46|69.66|72.19|69.39|0
1664173800000|2022-09-26 06:30:00|72.25|69.45|72.02|69.22|72.51|69.71|71.92|69.12|0
1664174100000|2022-09-26 06:35:00|69.83|67.03|70.85|68.05|71.07|68.27|69.8|67|0
1664174400000|2022-09-26 06:40:00|70.88|68.08|71.31|68.51|71.37|68.57|70.85|68.05|0
1664174700000|2022-09-26 06:45:00|71.26|68.46|70.91|68.11|71.43|68.63|70.85|68.05|0
1664175000000|2022-09-26 06:50:00|70.94|68.14|71.45|68.09|71.45|68.14|70.91|67.71|0
1664175300000|2022-09-26 06:55:00|71.48|68.12|71.55|68.19|71.58|68.22|71.22|67.86|0
1664175600000|2022-09-26 07:00:00|71.53|68.17|70.93|67.57|71.53|68.17|69.96|66.6|0
1664175900000|2022-09-26 07:05:00|70.81|67.69|69.98|66.86|70.95|67.83|69.76|66.64|0
1664176200000|2022-09-26 07:10:00|69.95|66.83|69.89|66.51|70.2|66.83|69.62|66.39|0
1664176500000|2022-09-26 07:15:00|69.91|66.53|69.74|66.36|70.46|67.08|69.58|66.2|0
1664176800000|2022-09-26 07:20:00|69.8|66.42|68.14|64.76|69.8|66.42|68.05|64.67|0
1664177100000|2022-09-26 07:25:00|68.25|64.87|69.02|65.64|70.03|66.65|67.83|64.45|0
1664177400000|2022-09-26 07:30:00|69.07|65.69|68.55|65.17|69.46|66.08|68.38|65|0
1664177700000|2022-09-26 07:35:00|68.56|65.18|68.77|65.39|68.99|65.61|68.46|65.08|0
1664178000000|2022-09-26 07:40:00|68.7|65.32|68.57|65.19|68.71|65.33|68.3|64.92|0
1664178300000|2022-09-26 07:45:00|68.61|65.23|69.37|65.99|69.46|66.08|68.5|65.12|0
1664178600000|2022-09-26 07:50:00|69.39|66.01|70.01|66.63|70.01|66.63|69.12|65.74|0
1664178900000|2022-09-26 07:55:00|69.98|66.6|70.43|67.05|70.49|67.11|69.7|66.32|0
1664179200000|2022-09-26 08:00:00|70.4|67.02|69.42|66.04|70.74|67.36|69.24|65.86|0
1664179500000|2022-09-26 08:05:00|69.4|66.02|69.54|66.16|69.77|66.39|69.23|65.85|0
1664179800000|2022-09-26 08:10:00|69.49|66.11|69.44|66.06|69.68|66.3|69.29|65.91|0
1664180100000|2022-09-26 08:15:00|69.48|66.1|69.65|66.27|69.93|66.55|69.32|65.94|0
1664180400000|2022-09-26 08:20:00|69.69|66.31|68.7|65.32|69.71|66.33|68.7|65.32|0
1664180700000|2022-09-26 08:25:00|68.65|65.27|68.23|64.85|68.76|65.38|68.18|64.8|0
1664181000000|2022-09-26 08:30:00|68.25|64.87|68.56|65.18|68.59|65.21|68.07|64.69|0
1664181300000|2022-09-26 08:35:00|68.58|65.2|68.39|65.79|68.85|65.89|68.31|65.1|0
1664181600000|2022-09-26 08:40:00|68.42|65.82|68.28|65.68|68.67|66.07|68.17|65.57|0
1664181900000|2022-09-26 08:45:00|68.31|65.71|68.3|65.7|68.5|65.9|68.06|65.46|0
1664182200000|2022-09-26 08:50:00|68.28|65.68|68.39|65.79|68.47|65.87|68.11|65.51|0
1664182500000|2022-09-26 08:55:00|68.41|65.81|68.52|65.92|68.55|65.95|68.33|65.73|0
1664182800000|2022-09-26 09:00:00|68.47|65.87|68.44|65.84|68.61|66.01|68.22|65.62|0
1664183100000|2022-09-26 09:05:00|68.47|65.87|69.02|66.42|69.05|66.45|68.47|65.87|0
1664183400000|2022-09-26 09:10:00|69.05|66.45|69.08|66.48|69.08|66.48|68.83|66.23|0
1664183700000|2022-09-26 09:15:00|69.11|66.51|69.36|66.76|69.38|66.78|69.04|66.44|0
1664184000000|2022-09-26 09:20:00|69.38|66.78|69.89|67.29|69.89|67.29|69.3|66.7|0
1664184300000|2022-09-26 09:25:00|70.03|67.43|70.14|67.54|70.32|67.72|69.89|67.29|0
1664184600000|2022-09-26 09:30:00|70.23|67.63|70.15|67.55|71.59|68.99|69.39|66.79|0
1664184900000|2022-09-26 09:35:00|70.1|67.5|70.95|68.35|70.95|68.35|70.04|67.44|0
1664185200000|2022-09-26 09:40:00|71.01|68.41|70.9|68.3|71.48|68.88|70.68|68.08|0
1664185500000|2022-09-26 09:45:00|70.92|68.32|70.75|68.15|71.18|68.58|70.75|68.15|0
1664185800000|2022-09-26 09:50:00|70.72|68.12|70.56|67.96|71.07|68.47|70.41|67.81|0
1664186100000|2022-09-26 09:55:00|70.55|67.95|70.89|68.29|71.05|68.45|70.55|67.95|0
1664186400000|2022-09-26 10:00:00|70.81|68.21|70.5|67.9|70.86|68.26|70.5|67.9|0
1664186700000|2022-09-26 10:05:00|70.52|67.92|70.76|68.16|70.86|68.26|70.5|67.9|0
1664187000000|2022-09-26 10:10:00|70.75|68.15|70.89|68.29|71.47|68.87|70.66|68.06|0
1664187300000|2022-09-26 10:15:00|70.92|68.32|70.54|67.94|70.95|68.35|70.28|67.68|0
1664187600000|2022-09-26 10:20:00|70.5|67.9|70.3|67.7|70.64|68.04|70.28|67.68|0
1664187900000|2022-09-26 10:25:00|70.28|67.68|69.85|67.25|70.37|67.77|69.77|67.17|0
1664188200000|2022-09-26 10:30:00|69.8|67.2|69.97|67.37|70.11|67.51|69.77|67.17|0
1664188500000|2022-09-26 10:35:00|69.91|67.31|70.11|67.51|70.39|67.79|69.88|67.28|0
1664188800000|2022-09-26 10:40:00|70.14|67.54|69.96|67.36|70.39|67.79|69.93|67.33|0
1664189100000|2022-09-26 10:45:00|69.99|67.39|69.72|67.12|70.05|67.45|69.68|67.08|0
1664189400000|2022-09-26 10:50:00|69.76|67.16|69.78|67.18|70.02|67.42|69.68|67.08|0
1664189700000|2022-09-26 10:55:00|69.76|67.16|70.36|67.76|70.36|67.76|69.62|67.02|0
1664190000000|2022-09-26 11:00:00|70.39|67.79|70.29|67.69|70.59|67.99|70.16|67.56|0
1664190300000|2022-09-26 11:05:00|70.24|67.64|70.84|68.24|70.84|68.24|70.13|67.53|0
1664190600000|2022-09-26 11:10:00|70.81|68.21|70.67|68.07|70.96|68.36|70.67|68.07|0
1664190900000|2022-09-26 11:15:00|70.7|68.1|70.28|67.68|70.7|68.1|70.18|67.58|0
1664191200000|2022-09-26 11:20:00|70.27|67.67|70.24|67.64|70.7|68.1|70.12|67.52|0
1664191500000|2022-09-26 11:25:00|70.15|67.55|70.01|67.41|70.34|67.74|69.95|67.35|0
1664191800000|2022-09-26 11:30:00|70.06|67.46|69.81|67.21|70.22|67.62|69.72|67.12|0
1664192100000|2022-09-26 11:35:00|69.75|67.15|69.69|67.09|70.09|67.49|69.58|66.98|0
1664192400000|2022-09-26 11:40:00|69.72|67.12|69.78|67.18|70.06|67.46|69.69|67.09|0
1664192700000|2022-09-26 11:45:00|69.75|67.15|69.97|67.37|70.09|67.49|69.72|67.12|0
1664193000000|2022-09-26 11:50:00|69.95|67.35|70|67.4|70.17|67.57|69.89|67.29|0
1664193300000|2022-09-26 11:55:00|69.96|67.36|69.84|67.24|70.03|67.43|69.66|67.06|0
1664193600000|2022-09-26 12:00:00|69.74|67.14|70.25|67.65|70.28|67.68|69.66|67.06|0
1664193900000|2022-09-26 12:05:00|70.31|67.71|70.65|68.05|70.74|68.14|70.23|67.63|0
1664194200000|2022-09-26 12:10:00|70.63|68.03|70.74|68.14|70.8|68.2|70.57|67.97|0
1664194500000|2022-09-26 12:15:00|70.77|68.17|70.65|68.05|70.8|68.2|70.54|67.94|0
1664194800000|2022-09-26 12:20:00|70.64|68.04|69.58|66.98|70.64|68.04|69.54|66.94|0
1664195100000|2022-09-26 12:25:00|69.6|67|68.4|65.8|69.6|67|68.34|65.74|0
1664195400000|2022-09-26 12:30:00|69.04|66.44|69.77|67.17|69.88|67.28|68.92|66.32|0
1664195700000|2022-09-26 12:35:00|69.66|67.06|69.06|66.46|69.85|67.25|68.95|66.35|0
1664196000000|2022-09-26 12:40:00|69.09|66.49|69.37|66.77|69.37|66.77|69|66.4|0
1664196300000|2022-09-26 12:45:00|69.34|66.74|68.36|65.76|69.36|66.76|68.27|65.67|0
1664196600000|2022-09-26 12:50:00|68.39|65.79|67.69|65.09|68.41|65.81|67.69|65.09|0
1664196900000|2022-09-26 12:55:00|67.72|65.12|67.83|65.23|68.3|65.7|67.72|65.12|0
1664197200000|2022-09-26 13:00:00|67.85|65.25|68.35|65.75|68.55|65.95|67.85|65.25|0
1664197500000|2022-09-26 13:05:00|68.33|65.73|68.77|66.17|68.77|66.17|68.33|65.73|0
1664197800000|2022-09-26 13:10:00|68.74|66.14|67.93|65.33|68.86|66.26|67.85|65.25|0
1664198100000|2022-09-26 13:15:00|68.02|65.42|67.77|65.17|68.27|65.67|67.77|65.17|0
1664198400000|2022-09-26 13:20:00|67.74|65.14|67.99|65.39|68.15|65.55|67.63|65.03|0
1664198700000|2022-09-26 13:25:00|68.1|65.5|68.77|66.17|68.85|66.25|68.1|65.5|0
1664199000000|2022-09-26 13:30:00|68.74|66.14|67.32|64.72|69.19|66.59|67.1|64.5|0
1664199300000|2022-09-26 13:35:00|67.24|64.64|67.18|64.58|67.57|64.97|66.69|64.09|0
1664199600000|2022-09-26 13:40:00|67.16|64.56|68.61|66.01|68.66|66.06|66.45|63.85|0
1664199900000|2022-09-26 13:45:00|68.58|65.98|67.75|65.15|68.64|66.04|67.58|64.98|0
1664200200000|2022-09-26 13:50:00|67.67|65.07|67.53|64.93|67.75|65.15|67.01|64.41|0
1664200500000|2022-09-26 13:55:00|67.5|64.9|67.12|64.52|67.97|65.37|67.09|64.49|0
1664200800000|2022-09-26 14:00:00|67.2|64.6|67.2|64.6|67.88|65.28|66.65|64.05|0
1664201100000|2022-09-26 14:05:00|67.22|64.62|67.01|64.41|67.63|65.03|66.79|64.19|0
1664201400000|2022-09-26 14:10:00|67.09|64.49|66|63.4|67.78|65.18|65.87|63.27|0
1664201700000|2022-09-26 14:15:00|66.05|63.45|65.75|63.15|67.07|64.47|64.8|62.2|0
1664202000000|2022-09-26 14:20:00|65.73|63.13|65.51|62.91|65.97|63.37|65.46|62.86|0
1664202300000|2022-09-26 14:25:00|65.62|63.02|65.13|62.53|65.89|63.29|65|62.4|0
1664202600000|2022-09-26 14:30:00|65.08|62.48|65.88|63.28|66.1|63.5|65.08|62.48|0
1664202900000|2022-09-26 14:35:00|65.93|63.33|65.8|63.2|66.1|63.5|65.53|62.93|0
1664203200000|2022-09-26 14:40:00|65.69|63.09|65.77|63.17|66.58|63.98|65.58|62.98|0
1664203500000|2022-09-26 14:45:00|65.85|63.25|66.75|64.15|67.29|64.69|65.42|62.82|0
1664203800000|2022-09-26 14:50:00|66.88|64.28|66.69|64.09|67.16|64.56|66.47|63.87|0
1664204100000|2022-09-26 14:55:00|66.83|64.23|66.5|63.9|67.07|64.47|66.25|63.65|0
1664204400000|2022-09-26 15:00:00|66.55|63.95|66.47|63.87|66.91|64.31|66.2|63.6|0
1664204700000|2022-09-26 15:05:00|66.5|63.9|68.14|65.54|68.14|65.54|66.5|63.9|0
1664205000000|2022-09-26 15:10:00|68.34|65.74|67.81|65.21|68.48|65.88|67.78|65.18|0
1664205300000|2022-09-26 15:15:00|67.75|65.15|68.34|65.74|68.36|65.76|67.62|65.02|0
1664205600000|2022-09-26 15:20:00|68.36|65.76|68.56|65.96|68.87|66.27|67.86|65.26|0
1664205900000|2022-09-26 15:25:00|68.64|66.04|68.99|66.39|69.73|67.13|67.72|65.12|0
1664206200000|2022-09-26 15:30:00|69.02|66.42|68.91|66.31|69.13|66.53|68.51|65.91|0
1664206500000|2022-09-26 15:35:00|68.93|66.33|68.62|66.02|68.99|66.39|68.32|65.72|0
1664206800000|2022-09-26 15:40:00|68.59|65.99|69.27|66.67|69.27|66.67|68.01|65.41|0
1664207100000|2022-09-26 15:45:00|69.38|66.78|68.73|66.13|69.69|67.09|68.51|65.91|0
1664207400000|2022-09-26 15:50:00|68.7|66.1|68.8|66.2|69.24|66.64|68.7|66.1|0
1664207700000|2022-09-26 15:55:00|68.7|66.1|68.06|65.46|68.73|66.13|67.67|65.07|0
1664208000000|2022-09-26 16:00:00|68|65.4|68.73|66.13|68.93|66.33|68|65.4|0
1664208300000|2022-09-26 16:05:00|68.81|66.21|68.81|66.21|69.12|66.52|68.67|66.07|0
1664208600000|2022-09-26 16:10:00|68.78|66.18|68.75|66.15|68.95|66.35|68.56|65.96|0
1664208900000|2022-09-26 16:15:00|68.89|66.29|68.72|66.12|69.01|66.41|68.44|65.84|0
1664209200000|2022-09-26 16:20:00|68.75|66.15|69.74|67.14|69.74|67.14|68.75|66.15|0
1664209500000|2022-09-26 16:25:00|70.03|67.43|70.4|67.8|70.71|68.11|70.03|67.43|0
1664209800000|2022-09-26 16:30:00|70.48|67.88|71.15|68.55|71.18|68.58|70.34|67.74|0
1664210100000|2022-09-26 16:35:00|71.12|68.52|70.94|68.34|71.18|68.58|70.51|67.91|0
1664210400000|2022-09-26 16:40:00|70.97|68.37|72.58|69.98|73.35|70.75|70.8|68.2|0
1664210700000|2022-09-26 16:45:00|72.61|70.01|71.82|69.22|72.61|70.01|71.47|68.87|0
1664211000000|2022-09-26 16:50:00|71.79|69.19|71.21|68.61|71.79|69.19|71.09|68.49|0
1664211300000|2022-09-26 16:55:00|71.09|68.49|70.78|68.18|71.12|68.52|70.43|67.83|0
1664211600000|2022-09-26 17:00:00|70.83|68.23|71.87|69.27|71.87|69.27|70.77|68.17|0
1664211900000|2022-09-26 17:05:00|71.84|69.24|72.19|69.59|72.34|69.74|71.72|69.12|0
1664212200000|2022-09-26 17:10:00|72.22|69.62|73.1|70.5|73.16|70.56|72.16|69.56|0
1664212500000|2022-09-26 17:15:00|73.13|70.53|72.8|70.2|73.16|70.56|72.54|69.94|0
1664212800000|2022-09-26 17:20:00|72.83|70.23|73.21|70.61|73.27|70.67|72.51|69.91|0
1664213100000|2022-09-26 17:25:00|73.18|70.58|73.03|70.43|73.78|71.18|72.92|70.32|0
1664213400000|2022-09-26 17:30:00|72.8|70.2|72.77|70.17|73|70.4|72.21|69.61|0
1664213700000|2022-09-26 17:35:00|72.83|70.23|72.62|70.02|72.86|70.26|72.3|69.7|0
1664214000000|2022-09-26 17:40:00|72.56|69.96|73|70.4|73.21|70.61|72.47|69.87|0
1664214300000|2022-09-26 17:45:00|72.97|70.37|72.53|69.93|73.03|70.43|72.21|69.61|0
1664214600000|2022-09-26 17:50:00|72.59|69.99|72.21|69.61|72.62|70.02|71.8|69.2|0
1664214900000|2022-09-26 17:55:00|72.26|69.66|74.41|71.81|74.5|71.9|72.26|69.66|0
1664215200000|2022-09-26 18:00:00|74.47|71.87|72.86|70.26|74.79|72.19|72.83|70.23|0
1664215500000|2022-09-26 18:05:00|72.92|70.32|72.57|69.97|73.1|70.5|72.45|69.85|0
1664215800000|2022-09-26 18:10:00|72.54|69.94|72.77|70.17|73.04|70.44|72.54|69.94|0
1664216100000|2022-09-26 18:15:00|72.74|70.14|72.83|70.23|73.01|70.41|72.52|69.92|0
1664216400000|2022-09-26 18:20:00|72.89|70.29|73.15|70.55|73.24|70.64|72.62|70.02|0
1664216700000|2022-09-26 18:25:00|73.12|70.52|74.06|71.46|74.09|71.49|73.12|70.52|0
1664217000000|2022-09-26 18:30:00|74.14|71.54|73.65|71.05|74.14|71.54|73.38|70.78|0
1664217300000|2022-09-26 18:35:00|73.68|71.08|73.94|71.34|74.48|71.88|73.56|70.96|0
1664217600000|2022-09-26 18:40:00|73.97|71.37|73.73|71.13|74.33|71.73|73.67|71.07|0
1664217900000|2022-09-26 18:45:00|73.76|71.16|71.89|69.29|73.94|71.34|71.83|69.23|0
1664218200000|2022-09-26 18:50:00|71.92|69.32|70.51|67.91|72.21|69.61|70.32|67.72|0
1664218500000|2022-09-26 18:55:00|70.49|67.89|71.52|68.92|71.83|69.23|70.31|67.71|0
1664218800000|2022-09-26 19:00:00|71.49|68.89|71.18|68.58|71.49|68.89|70.72|68.12|0
1664219100000|2022-09-26 19:05:00|71.21|68.61|70.78|68.18|71.78|69.18|70.78|68.18|0
1664219400000|2022-09-26 19:10:00|70.75|68.15|71.43|68.83|71.46|68.86|70.72|68.12|0
1664219700000|2022-09-26 19:15:00|71.38|68.78|71.2|68.6|72.33|69.73|70.8|68.2|0
1664220000000|2022-09-26 19:20:00|71.26|68.66|71.86|69.26|72.04|69.44|71.03|68.43|0
1664220300000|2022-09-26 19:25:00|71.81|69.21|71.6|69|72.09|69.49|71.4|68.8|0
1664220600000|2022-09-26 19:30:00|71.57|68.97|72.03|69.43|72.44|69.84|71.57|68.97|0
1664220900000|2022-09-26 19:35:00|71.99|69.39|72.15|69.55|72.38|69.78|71.17|68.57|0
1664221200000|2022-09-26 19:40:00|72.21|69.61|71.74|69.14|72.58|69.98|71.34|68.74|0
1664221500000|2022-09-26 19:45:00|71.68|69.08|71.14|68.54|71.97|69.37|70.99|68.39|0
1664221800000|2022-09-26 19:50:00|71.68|69.08|70.71|68.11|72.09|69.49|69.97|67.37|0
1664222100000|2022-09-26 19:55:00|70.93|68.33|72.81|70.21|73.28|70.68|70.93|68.33|0
1664222400000|2022-09-26 20:00:00|72.43|69.83|73.45|70.85|73.45|70.85|71.87|69.27|0
1664222700000|2022-09-26 20:05:00|73.42|70.82|73.33|70.73|73.54|70.94|73.15|70.55|0
1664223000000|2022-09-26 20:10:00|73.3|70.7|72.86|70.26|73.48|70.88|72.45|69.85|0
1664223300000|2022-09-26 20:15:00|72.84|70.04|73.04|70.24|73.13|70.33|72.8|70|0
1664223600000|2022-09-26 20:20:00|73.07|70.27|73.4|70.6|73.46|70.66|73.04|70.24|0
1664223900000|2022-09-26 20:25:00|73.43|70.63|73.16|70.36|73.49|70.69|73.09|70.29|0
1664224200000|2022-09-26 20:30:00|73.17|70.37|73.19|70.39|73.39|70.59|73.13|70.33|0
1664224500000|2022-09-26 20:35:00|73.16|70.36|73.01|70.21|73.22|70.42|72.92|70.12|0
1664224800000|2022-09-26 20:40:00|73.04|70.24|73.1|70.3|73.14|70.34|72.95|70.15|0
1664225100000|2022-09-26 20:45:00|73.07|70.27|72.86|70.06|73.07|70.27|72.83|70.03|0
1664225400000|2022-09-26 20:50:00|72.83|70.03|72.93|70.13|73.04|70.24|72.83|70.03|0
1664225700000|2022-09-26 20:55:00|72.92|70.12|72.99|70.19|73.06|70.26|72.83|70.03|0
1664226000000|2022-09-26 21:00:00|72.94|70.14|72.96|70.16|72.98|70.18|72.92|70.12|0
1664226300000|2022-09-26 21:05:00|72.95|70.15|72.94|70.14|72.95|70.15|72.93|70.13|0
1664226600000|2022-09-26 21:10:00|72.95|70.15|72.94|70.14|72.95|70.15|72.92|70.12|0
1664226900000|2022-09-26 21:15:00|72.95|70.15|72.94|70.14|72.95|70.15|72.94|70.14|0
1664227200000|2022-09-26 21:20:00|72.93|70.13|72.95|70.15|72.99|70.19|72.93|70.13|0
1664227500000|2022-09-26 21:25:00|72.99|70.19|72.98|70.18|73.01|70.21|72.95|70.15|0
1664227800000|2022-09-26 21:30:00|73|70.2|72.98|70.18|73|70.2|72.98|70.18|0
1664228100000|2022-09-26 21:35:00|72.99|70.19|73.06|70.26|73.06|70.26|72.98|70.18|0
1664228400000|2022-09-26 21:40:00|73.07|70.27|73.07|70.27|73.08|70.28|73.06|70.26|0
1664228700000|2022-09-26 21:45:00|73.06|70.26|73.11|70.31|73.14|70.34|73.03|70.23|0
1664229000000|2022-09-26 21:50:00|73.13|70.33|73.1|70.3|73.13|70.33|73.07|70.27|0
1664229300000|2022-09-26 21:55:00|73.09|70.29|73.06|70.26|73.12|70.32|73|70.2|0
1664229600000|2022-09-26 22:00:00|72.85|70.05|73.09|70.29|73.13|70.33|72.49|69.69|0
1664229900000|2022-09-26 22:05:00|73.06|70.26|73.09|70.29|73.13|70.33|72.75|69.95|0
1664230200000|2022-09-26 22:10:00|73.04|70.24|73.31|70.51|73.4|70.6|73.03|70.23|0
1664230500000|2022-09-26 22:15:00|73.28|70.48|73.19|70.39|73.34|70.54|73.1|70.3|0
1664230800000|2022-09-26 22:20:00|73.13|70.33|72.83|70.03|73.13|70.33|72.57|69.77|0
1664231100000|2022-09-26 22:25:00|72.88|70.08|72.71|69.91|72.89|70.09|72.6|69.8|0
1664231400000|2022-09-26 22:30:00|72.7|69.9|72.36|69.56|72.7|69.9|72.33|69.53|0
1664231700000|2022-09-26 22:35:00|72.39|69.59|72.46|69.66|72.51|69.71|72.33|69.53|0
1664232000000|2022-09-26 22:40:00|72.49|69.69|72.42|69.62|72.53|69.73|72.36|69.56|0
1664232300000|2022-09-26 22:45:00|72.45|69.65|72.4|69.6|72.5|69.7|72.39|69.59|0
1664232600000|2022-09-26 22:50:00|72.39|69.59|72.47|69.67|72.53|69.73|72.36|69.56|0
1664232900000|2022-09-26 22:55:00|72.49|69.69|72.37|69.57|72.56|69.76|72.35|69.55|0
1664233200000|2022-09-26 23:00:00|72.33|69.53|72.16|69.36|72.38|69.58|72.12|69.32|0
1664233500000|2022-09-26 23:05:00|72.15|69.35|72.18|69.38|72.29|69.49|72.09|69.29|0
1664233800000|2022-09-26 23:10:00|72.21|69.41|71.94|69.14|72.21|69.41|71.89|69.09|0
1664234100000|2022-09-26 23:15:00|71.96|69.16|71.88|69.08|72|69.2|71.77|68.97|0
1664234400000|2022-09-26 23:20:00|71.91|69.11|71.82|69.02|72.09|69.29|71.71|68.91|0
1664234700000|2022-09-26 23:25:00|71.81|69.01|71.82|69.02|71.9|69.1|71.77|68.97|0
1664235000000|2022-09-26 23:30:00|71.79|68.99|71.68|68.88|71.91|69.11|71.68|68.88|0
1664235300000|2022-09-26 23:35:00|71.66|68.86|71.84|69.04|71.92|69.12|71.65|68.85|0
1664235600000|2022-09-26 23:40:00|71.82|69.02|71.99|69.19|72.1|69.3|71.82|69.02|0
1664235900000|2022-09-26 23:45:00|72.02|69.22|71.93|69.13|72.09|69.29|71.9|69.1|0
1664236200000|2022-09-26 23:50:00|71.9|69.1|71.38|68.58|71.93|69.13|71.31|68.51|0
1664236500000|2022-09-26 23:55:00|71.41|68.61|71.55|68.75|71.55|68.75|71.27|68.47|0
1664236800000|2022-09-27 00:00:00|71.53|68.73|71.38|68.58|71.55|68.75|71.29|68.49|0
1664237100000|2022-09-27 00:05:00|71.44|68.64|71.25|68.45|71.49|68.69|71.15|68.35|0
1664237400000|2022-09-27 00:10:00|71.21|68.41|70.35|67.55|71.21|68.41|70.15|67.35|0
1664237700000|2022-09-27 00:15:00|70.4|67.6|70.37|67.57|70.46|67.66|70.12|67.32|0
1664238000000|2022-09-27 00:20:00|70.43|67.63|70.42|67.62|70.46|67.66|70.23|67.43|0
1664238300000|2022-09-27 00:25:00|70.43|67.63|70.47|67.67|70.56|67.76|70.37|67.57|0
1664238600000|2022-09-27 00:30:00|70.46|67.66|70.71|67.91|70.73|67.93|70.17|67.37|0
1664238900000|2022-09-27 00:35:00|70.68|67.88|70.81|68.01|70.9|68.1|70.43|67.63|0
1664239200000|2022-09-27 00:40:00|70.8|68|70.68|67.88|71.01|68.21|70.64|67.84|0
1664239500000|2022-09-27 00:45:00|70.67|67.87|69.89|67.09|70.81|68.01|69.86|67.06|0
1664239800000|2022-09-27 00:50:00|69.85|67.05|70.06|67.26|70.18|67.38|69.79|66.99|0
1664240100000|2022-09-27 00:55:00|70.11|67.31|69.98|67.18|70.21|67.41|69.96|67.16|0
1664240400000|2022-09-27 01:00:00|69.97|67.17|69.59|66.79|70.01|67.21|69.53|66.73|0
1664240700000|2022-09-27 01:05:00|69.62|66.82|69.76|66.96|69.81|67.01|69.5|66.7|0
1664241000000|2022-09-27 01:10:00|69.78|66.98|69.95|67.15|70.01|67.21|69.7|66.9|0
1664241300000|2022-09-27 01:15:00|69.98|67.18|70.14|67.34|70.29|67.49|69.98|67.18|0
1664241600000|2022-09-27 01:20:00|70.15|67.35|70.36|67.56|70.37|67.57|69.95|67.15|0
1664241900000|2022-09-27 01:25:00|70.35|67.55|70.06|67.26|70.39|67.59|70.03|67.23|0
1664242200000|2022-09-27 01:30:00|70.05|67.25|69.72|66.92|70.05|67.25|69.44|66.64|0
1664242500000|2022-09-27 01:35:00|69.75|66.95|69.79|66.99|70.03|67.23|69.59|66.79|0
1664242800000|2022-09-27 01:40:00|69.78|66.98|70.06|67.26|70.07|67.27|69.78|66.98|0
1664243100000|2022-09-27 01:45:00|70.11|67.31|70.03|67.23|70.23|67.43|69.94|67.14|0
1664243400000|2022-09-27 01:50:00|70.01|67.21|70.03|67.23|70.14|67.34|69.77|66.97|0
1664243700000|2022-09-27 01:55:00|70.04|67.24|70.14|67.34|70.14|67.34|69.86|67.06|0
1664244000000|2022-09-27 02:00:00|70.12|67.32|69.83|67.03|70.39|67.59|69.83|67.03|0
1664244300000|2022-09-27 02:05:00|69.85|67.05|70.15|67.35|70.19|67.39|69.83|67.03|0
1664244600000|2022-09-27 02:10:00|70.16|67.36|70.09|67.29|70.28|67.48|69.96|67.16|0
1664244900000|2022-09-27 02:15:00|70.08|67.28|69.99|67.19|70.13|67.33|69.82|67.02|0
1664245200000|2022-09-27 02:20:00|69.96|67.16|69.78|66.98|70.02|67.22|69.68|66.88|0
1664245500000|2022-09-27 02:25:00|69.79|66.99|69.61|66.81|69.82|67.02|69.54|66.74|0
1664245800000|2022-09-27 02:30:00|69.65|66.85|69.78|66.98|69.87|67.07|69.62|66.82|0
1664246100000|2022-09-27 02:35:00|69.79|66.99|69.93|67.13|70.04|67.24|69.78|66.98|0
1664246400000|2022-09-27 02:40:00|69.96|67.16|70.17|67.37|70.24|67.44|69.96|67.16|0
1664246700000|2022-09-27 02:45:00|70.15|67.35|70.05|67.25|70.28|67.48|69.95|67.15|0
1664247000000|2022-09-27 02:50:00|70.07|67.27|70.09|67.29|70.15|67.35|69.95|67.15|0
1664247300000|2022-09-27 02:55:00|70.04|67.24|70.06|67.26|70.18|67.38|70|67.2|0
1664247600000|2022-09-27 03:00:00|70.04|67.24|70.2|67.4|70.23|67.43|69.98|67.18|0
1664247900000|2022-09-27 03:05:00|70.18|67.38|70.37|67.57|70.43|67.63|70.15|67.35|0
1664248200000|2022-09-27 03:10:00|70.4|67.6|70.51|67.71|70.54|67.74|70.4|67.6|0
1664248500000|2022-09-27 03:15:00|70.56|67.76|70.65|67.85|70.68|67.88|70.33|67.53|0
1664248800000|2022-09-27 03:20:00|70.63|67.83|70.68|67.88|70.8|68|70.63|67.83|0
1664249100000|2022-09-27 03:25:00|70.65|67.85|70.34|67.54|70.71|67.91|70.25|67.45|0
1664249400000|2022-09-27 03:30:00|70.4|67.6|70.28|67.48|70.48|67.68|70.28|67.48|0
1664249700000|2022-09-27 03:35:00|70.25|67.45|70.19|67.39|70.42|67.62|70.17|67.37|0
1664250000000|2022-09-27 03:40:00|70.18|67.38|70.04|67.24|70.28|67.48|70|67.2|0
1664250300000|2022-09-27 03:45:00|70.02|67.22|69.8|67|70.14|67.34|69.8|67|0
1664250600000|2022-09-27 03:50:00|69.77|66.97|69.82|67.02|69.88|67.08|69.68|66.88|0
1664250900000|2022-09-27 03:55:00|69.81|67.01|69.96|67.16|69.99|67.19|69.81|67.01|0
1664251200000|2022-09-27 04:00:00|69.99|67.19|69.82|67.02|69.99|67.19|69.79|66.99|0
1664251500000|2022-09-27 04:05:00|69.88|67.08|69.9|67.1|69.98|67.18|69.79|66.99|0
1664251800000|2022-09-27 04:10:00|69.92|67.12|69.9|67.1|69.93|67.13|69.79|66.99|0
1664252100000|2022-09-27 04:15:00|69.89|67.09|69.84|67.04|69.93|67.13|69.79|66.99|0
1664252400000|2022-09-27 04:20:00|69.83|67.03|69.87|67.07|69.87|67.07|69.73|66.93|0
1664252700000|2022-09-27 04:25:00|69.86|67.06|69.74|66.94|69.87|67.07|69.67|66.87|0
1664253000000|2022-09-27 04:30:00|69.73|66.93|69.81|67.01|69.87|67.07|69.7|66.9|0
1664253300000|2022-09-27 04:35:00|69.84|67.04|70.06|67.26|70.09|67.29|69.84|67.04|0
1664253600000|2022-09-27 04:40:00|70.08|67.28|69.78|66.98|70.09|67.29|69.73|66.93|0
1664253900000|2022-09-27 04:45:00|69.81|67.01|69.92|67.12|69.92|67.12|69.72|66.92|0
1664254200000|2022-09-27 04:50:00|69.89|67.09|69.91|67.11|69.92|67.12|69.81|67.01|0
1664254500000|2022-09-27 04:55:00|69.89|67.09|69.86|67.06|69.98|67.18|69.86|67.06|0
1664254800000|2022-09-27 05:00:00|69.88|67.08|69.72|66.92|70.03|67.23|69.69|66.89|0
1664255100000|2022-09-27 05:05:00|69.69|66.89|69.79|66.99|69.85|67.05|69.63|66.83|0
1664255400000|2022-09-27 05:10:00|69.8|67|69.93|67.13|69.99|67.19|69.8|67|0
1664255700000|2022-09-27 05:15:00|69.94|67.14|70.2|67.4|70.22|67.42|69.9|67.1|0
1664256000000|2022-09-27 05:20:00|70.19|67.39|70.17|67.37|70.19|67.39|70.01|67.21|0
1664256300000|2022-09-27 05:25:00|70.15|67.35|69.91|67.11|70.22|67.42|69.83|67.03|0
1664256600000|2022-09-27 05:30:00|69.87|67.07|70.11|67.31|70.19|67.39|69.87|67.07|0
1664256900000|2022-09-27 05:35:00|70.12|67.32|70.39|67.59|70.39|67.59|70.11|67.31|0
1664257200000|2022-09-27 05:40:00|70.36|67.56|69.72|66.92|70.36|67.56|69.69|66.89|0
1664257500000|2022-09-27 05:45:00|69.75|66.95|69.81|67.01|69.89|67.09|69.71|66.91|0
1664257800000|2022-09-27 05:50:00|69.78|66.98|69.48|66.68|69.81|67.01|69.41|66.61|0
1664258100000|2022-09-27 05:55:00|69.47|66.67|69.24|66.44|69.57|66.77|69.19|66.39|0
1664258400000|2022-09-27 06:00:00|69.35|66.55|69.18|66.38|69.41|66.61|69.18|66.38|0
1664258700000|2022-09-27 06:05:00|69.21|66.41|69.29|66.49|69.35|66.55|69.18|66.38|0
1664259000000|2022-09-27 06:10:00|69.32|66.52|69.29|66.49|69.46|66.66|69.21|66.41|0
1664259300000|2022-09-27 06:15:00|69.27|66.47|68.18|65.38|69.35|66.55|67.97|65.17|0
1664259600000|2022-09-27 06:20:00|68.1|65.3|67.9|65.1|68.17|65.37|67.88|65.08|0
1664259900000|2022-09-27 06:25:00|67.88|65.08|67.96|65.16|68.23|65.43|67.85|65.05|0
1664260200000|2022-09-27 06:30:00|68.04|65.24|68.2|65.4|68.26|65.46|67.98|65.18|0
1664260500000|2022-09-27 06:35:00|68.18|65.38|68.04|65.24|68.26|65.46|67.98|65.18|0
1664260800000|2022-09-27 06:40:00|68.06|65.26|68.34|65.54|68.45|65.65|68.05|65.25|0
1664261100000|2022-09-27 06:45:00|68.37|65.57|68.64|65.84|68.73|65.93|68.28|65.48|0
1664261400000|2022-09-27 06:50:00|68.63|65.83|68.81|66.01|68.97|66.17|68.53|65.73|0
1664261700000|2022-09-27 06:55:00|68.83|66.03|68.91|66.11|68.94|66.14|66.64|63.84|0
1664262000000|2022-09-27 07:00:00|68.94|66.14|68.38|65.58|68.96|66.16|68.35|65.55|0
1664262300000|2022-09-27 07:05:00|68.31|65.71|68.61|66.01|68.81|66.21|68.28|65.68|0
1664262600000|2022-09-27 07:10:00|68.56|65.96|69|66.4|69.25|66.65|68.53|65.93|0
1664262900000|2022-09-27 07:15:00|68.94|66.34|68.3|65.7|68.94|66.34|68.19|65.59|0
1664263200000|2022-09-27 07:20:00|68.25|65.65|67.29|64.69|68.28|65.68|67.26|64.66|0
1664263500000|2022-09-27 07:25:00|67.18|64.58|66.64|64.04|67.34|64.74|66.56|63.96|0
1664263800000|2022-09-27 07:30:00|66.58|63.98|67.95|65.35|71.13|68.53|66.58|63.98|0
1664264100000|2022-09-27 07:35:00|67.94|65.34|67.74|65.14|68.12|65.52|67.63|65.03|0
1664264400000|2022-09-27 07:40:00|67.78|65.18|67.79|65.19|67.87|65.27|67.65|65.05|0
1664264700000|2022-09-27 07:45:00|67.73|65.13|67.62|65.02|67.91|65.31|67.62|65.02|0
1664265000000|2022-09-27 07:50:00|67.68|65.08|67.76|65.16|67.81|65.21|67.62|65.02|0
1664265300000|2022-09-27 07:55:00|67.73|65.13|68.17|65.57|68.21|65.61|67.7|65.1|0
1664265600000|2022-09-27 08:00:00|68.19|65.59|68.19|65.59|68.39|65.79|67.92|65.32|0
1664265900000|2022-09-27 08:05:00|68.14|65.54|68.44|65.84|68.51|65.91|68.12|65.52|0
1664266200000|2022-09-27 08:10:00|68.47|65.87|68.59|65.99|68.6|66|68.44|65.84|0
1664266500000|2022-09-27 08:15:00|68.6|66|68.79|66.19|68.79|66.19|68.41|65.81|0
1664266800000|2022-09-27 08:20:00|68.77|66.17|68.31|65.71|68.79|66.19|68.3|65.7|0
1664267100000|2022-09-27 08:25:00|68.32|65.72|68.49|65.89|68.63|66.03|68.3|65.7|0
1664267400000|2022-09-27 08:30:00|68.52|65.92|68.54|65.94|68.63|66.03|68.49|65.89|0
1664267700000|2022-09-27 08:35:00|68.57|65.97|68.79|66.19|68.95|66.35|68.57|65.97|0
1664268000000|2022-09-27 08:40:00|68.73|66.13|69.05|66.45|69.12|66.52|68.73|66.13|0
1664268300000|2022-09-27 08:45:00|69.04|66.44|69.34|66.74|69.67|67.07|69.04|66.44|0
1664268600000|2022-09-27 08:50:00|69.36|66.76|69.2|66.6|69.36|66.76|68.92|66.32|0
1664268900000|2022-09-27 08:55:00|69.25|66.65|69.63|67.03|69.67|67.07|69.2|66.6|0
1664269200000|2022-09-27 09:00:00|69.61|67.01|69.95|67.35|69.95|67.35|69.56|66.96|0
1664269500000|2022-09-27 09:05:00|69.93|67.33|70.52|67.92|70.54|67.94|69.79|67.19|0
1664269800000|2022-09-27 09:10:00|70.54|67.94|70.9|68.3|71.1|68.5|70.54|67.94|0
1664270100000|2022-09-27 09:15:00|70.92|68.32|70.42|67.82|70.92|68.32|70.39|67.79|0
1664270400000|2022-09-27 09:20:00|70.45|67.85|70.93|68.33|70.96|68.36|70.42|67.82|0
1664270700000|2022-09-27 09:25:00|70.9|68.3|71.01|68.41|71.04|68.44|70.81|68.21|0
1664271000000|2022-09-27 09:30:00|70.95|68.35|70.25|67.65|71.01|68.41|69.31|66.71|0
1664271300000|2022-09-27 09:35:00|70.23|67.63|70.02|67.42|70.25|67.65|69.91|67.31|0
1664271600000|2022-09-27 09:40:00|69.95|67.35|69.74|67.14|69.99|67.39|69.74|67.14|0
1664271900000|2022-09-27 09:45:00|69.71|67.11|69.79|67.19|69.85|67.25|69.55|66.95|0
1664272200000|2022-09-27 09:50:00|69.82|67.22|70.26|67.66|70.33|67.73|69.79|67.19|0
1664272500000|2022-09-27 09:55:00|70.24|67.64|70.38|67.78|70.38|67.78|70.21|67.61|0
1664272800000|2022-09-27 10:00:00|70.3|67.7|69.84|67.24|70.3|67.7|69.73|67.13|0
1664273100000|2022-09-27 10:05:00|69.83|67.23|70.12|67.52|70.15|67.55|69.76|67.16|0
1664273400000|2022-09-27 10:10:00|70.15|67.55|69.34|66.74|70.29|67.69|69.34|66.74|0
1664273700000|2022-09-27 10:15:00|69.31|66.71|69.31|66.71|69.73|67.13|69.02|66.42|0
1664274000000|2022-09-27 10:20:00|69.28|66.68|69.19|66.59|69.45|66.85|69.14|66.54|0
1664274300000|2022-09-27 10:25:00|69.17|66.57|68.49|65.89|69.19|66.59|68.44|65.84|0
1664274600000|2022-09-27 10:30:00|68.5|65.9|68.67|66.07|69.55|66.95|68.26|65.66|0
1664274900000|2022-09-27 10:35:00|68.7|66.1|68.42|65.82|69.05|66.45|68.17|65.57|0
1664275200000|2022-09-27 10:40:00|68.45|65.85|68.31|65.71|68.71|66.11|68.31|65.71|0
1664275500000|2022-09-27 10:45:00|68.35|65.75|68.03|65.43|68.72|66.12|68.03|65.43|0
1664275800000|2022-09-27 10:50:00|67.98|65.38|68.36|65.76|68.45|65.85|67.91|65.31|0
1664276100000|2022-09-27 10:55:00|68.38|65.78|68.42|65.82|68.53|65.93|68.14|65.54|0
1664276400000|2022-09-27 11:00:00|68.39|65.79|68.46|65.86|68.58|65.98|68.31|65.71|0
1664276700000|2022-09-27 11:05:00|68.47|65.87|68.32|65.72|68.66|66.06|68.03|65.43|0
1664277000000|2022-09-27 11:10:00|68.36|65.76|68.49|65.89|68.63|66.03|68.19|65.59|0
1664277300000|2022-09-27 11:15:00|68.55|65.95|68.74|66.14|68.83|66.23|68.44|65.84|0
1664277600000|2022-09-27 11:20:00|68.77|66.17|68.05|65.45|68.8|66.2|68.05|65.45|0
1664277900000|2022-09-27 11:25:00|68.08|65.48|68.3|65.7|68.39|65.79|67.97|65.37|0
1664278200000|2022-09-27 11:30:00|68.32|65.72|67.94|65.34|68.35|65.75|67.8|65.2|0
1664278500000|2022-09-27 11:35:00|68.02|65.42|67.68|65.08|68.08|65.48|67.62|65.02|0
1664278800000|2022-09-27 11:40:00|67.69|65.09|67.23|64.63|67.8|65.2|67.23|64.63|0
1664279100000|2022-09-27 11:45:00|67.2|64.6|67.25|64.65|67.36|64.76|67.12|64.52|0
1664279400000|2022-09-27 11:50:00|67.23|64.63|67.33|64.73|67.44|64.84|67.14|64.54|0
1664279700000|2022-09-27 11:55:00|67.31|64.71|67.54|64.94|67.69|65.09|67.14|64.54|0
1664280000000|2022-09-27 12:00:00|67.58|64.98|67.82|65.22|67.89|65.29|67.55|64.95|0
1664280300000|2022-09-27 12:05:00|67.79|65.19|67.7|65.1|67.93|65.33|67.63|65.03|0
1664280600000|2022-09-27 12:10:00|67.68|65.08|67.52|64.92|67.86|65.26|67.44|64.84|0
1664280900000|2022-09-27 12:15:00|67.49|64.89|67.3|64.7|67.49|64.89|67.08|64.48|0
1664281200000|2022-09-27 12:20:00|67.29|64.69|68.12|65.52|68.48|65.88|67.19|64.59|0
1664281500000|2022-09-27 12:25:00|68.15|65.55|68.37|65.77|68.56|65.96|68.07|65.47|0
1664281800000|2022-09-27 12:30:00|68.46|65.86|68.01|65.41|68.49|65.89|67.98|65.38|0
1664282100000|2022-09-27 12:35:00|67.98|65.38|67.93|65.33|68.09|65.49|67.79|65.19|0
1664282400000|2022-09-27 12:40:00|67.98|65.38|67.95|65.35|68.28|65.68|67.82|65.22|0
1664282700000|2022-09-27 12:45:00|67.92|65.32|67.57|64.97|67.92|65.32|67.43|64.83|0
1664283000000|2022-09-27 12:50:00|67.6|65|68.52|65.92|68.52|65.92|67.6|65|0
1664283300000|2022-09-27 12:55:00|68.5|65.9|69.1|66.5|69.1|66.5|68.47|65.87|0
1664283600000|2022-09-27 13:00:00|69.16|66.56|70.04|67.44|70.13|67.53|69.08|66.48|0
1664283900000|2022-09-27 13:05:00|70.07|67.47|69.82|67.22|70.38|67.78|69.46|66.86|0
1664284200000|2022-09-27 13:10:00|69.79|67.19|69.48|66.88|69.79|67.19|69.32|66.72|0
1664284500000|2022-09-27 13:15:00|69.45|66.85|69.56|66.96|69.62|67.02|69.23|66.63|0
1664284800000|2022-09-27 13:20:00|69.54|66.94|70.01|67.41|70.01|67.41|69.4|66.8|0
1664285100000|2022-09-27 13:25:00|70.04|67.44|69.92|67.32|70.18|67.58|69.65|67.05|0
1664285400000|2022-09-27 13:30:00|70.09|67.49|68.84|66.24|70.49|67.89|68.84|66.24|0
1664285700000|2022-09-27 13:35:00|68.79|66.19|67.2|64.6|69.09|66.49|67.15|64.55|0
1664286000000|2022-09-27 13:40:00|67.12|64.52|67.93|65.33|68.04|65.44|66.58|63.98|0
1664286300000|2022-09-27 13:45:00|67.96|65.36|69.48|66.88|69.56|66.96|67.85|65.25|0
1664286600000|2022-09-27 13:50:00|69.45|66.85|68.92|66.32|69.98|67.38|68.67|66.07|0
1664286900000|2022-09-27 13:55:00|68.97|66.37|69.68|67.08|69.82|67.22|68.95|66.35|0
1664287200000|2022-09-27 14:00:00|69.51|66.91|70.73|68.13|71.5|68.9|69.09|66.49|0
1664287500000|2022-09-27 14:05:00|70.78|68.18|72.71|70.11|73.05|70.45|70.78|68.18|0
1664287800000|2022-09-27 14:10:00|72.76|70.16|72.28|69.68|72.84|70.24|71.69|69.09|0
1664288100000|2022-09-27 14:15:00|72.39|69.79|71.13|68.53|72.91|70.31|70.79|68.19|0
1664288400000|2022-09-27 14:20:00|71.19|68.59|70.48|67.88|71.28|68.68|70.09|67.49|0
1664288700000|2022-09-27 14:25:00|70.42|67.82|71.39|68.79|71.39|68.79|69.89|67.29|0
1664289000000|2022-09-27 14:30:00|71.44|68.84|70.42|67.82|71.44|68.84|69.89|67.29|0
1664289300000|2022-09-27 14:35:00|70.45|67.85|70.51|67.91|70.68|68.08|69.53|66.93|0
1664289600000|2022-09-27 14:40:00|70.45|67.85|69.27|66.67|70.79|68.19|69.27|66.67|0
1664289900000|2022-09-27 14:45:00|69.33|66.73|69.13|66.53|69.69|67.09|69|66.4|0
1664290200000|2022-09-27 14:50:00|69.19|66.59|69.77|67.17|69.77|67.17|69.02|66.42|0
1664290500000|2022-09-27 14:55:00|69.83|67.23|69.69|67.09|69.83|67.23|69.44|66.84|0
1664290800000|2022-09-27 15:00:00|69.57|66.97|70.64|68.04|70.7|68.1|69.44|66.84|0
1664291100000|2022-09-27 15:05:00|70.58|67.98|69.57|66.97|70.78|68.18|69.57|66.97|0
1664291400000|2022-09-27 15:10:00|69.49|66.89|70.72|68.12|70.81|68.21|69.46|66.86|0
1664291700000|2022-09-27 15:15:00|70.75|68.15|71.03|68.43|71.23|68.63|70.52|67.92|0
1664292000000|2022-09-27 15:20:00|71.06|68.46|72.26|69.66|72.32|69.72|70.92|68.32|0
1664292300000|2022-09-27 15:25:00|72.18|69.58|73.32|70.72|73.72|71.12|72.06|69.46|0
1664292600000|2022-09-27 15:30:00|73.39|70.79|72.68|70.08|73.57|70.97|72.54|69.94|0
1664292900000|2022-09-27 15:35:00|72.71|70.11|72.74|70.14|73.2|70.6|72.56|69.96|0
1664293200000|2022-09-27 15:40:00|72.8|70.2|72.36|69.76|73.12|70.52|72.12|69.52|0
1664293500000|2022-09-27 15:45:00|72.44|69.84|72.81|70.21|72.87|70.27|72.15|69.55|0
1664293800000|2022-09-27 15:50:00|72.75|70.15|73.75|71.15|73.78|71.18|72.38|69.78|0
1664294100000|2022-09-27 15:55:00|73.69|71.09|74.69|72.09|74.76|72.16|73.37|70.77|0
1664294400000|2022-09-27 16:00:00|74.7|72.1|74.73|72.13|75.45|72.85|74.64|72.04|0
1664294700000|2022-09-27 16:05:00|74.7|72.1|75.69|73.09|75.84|73.24|74.7|72.1|0
1664295000000|2022-09-27 16:10:00|75.72|73.12|75.07|72.47|76.63|74.03|73.9|71.3|0
1664295300000|2022-09-27 16:15:00|75.04|72.44|76.68|74.08|76.68|74.08|75.04|72.44|0
1664295600000|2022-09-27 16:20:00|76.71|74.11|76.16|73.56|76.74|74.14|75.88|73.28|0
1664295900000|2022-09-27 16:25:00|76.25|73.65|75.48|72.88|76.25|73.65|75|72.4|0
1664296200000|2022-09-27 16:30:00|75.58|72.98|74.94|72.34|75.64|73.04|74.85|72.25|0
1664296500000|2022-09-27 16:35:00|74.88|72.28|78.41|75.81|78.78|76.18|74.76|72.16|0
1664296800000|2022-09-27 16:40:00|78.54|75.94|78.25|75.65|78.75|76.15|77.95|75.35|0
1664297100000|2022-09-27 16:45:00|78.29|75.69|77.88|75.28|78.5|75.9|77.78|75.18|0
1664297400000|2022-09-27 16:50:00|77.85|75.25|77.36|74.76|78.97|76.37|77.27|74.67|0
1664297700000|2022-09-27 16:55:00|77.3|74.7|77.6|75|77.73|75.13|77.27|74.67|0
1664298000000|2022-09-27 17:00:00|77.67|75.07|79.03|76.43|79.28|76.68|77.67|75.07|0
1664298300000|2022-09-27 17:05:00|78.99|76.39|78.83|76.23|79.17|76.57|78.09|75.49|0
1664298600000|2022-09-27 17:10:00|78.8|76.2|78.67|76.07|79.27|76.67|78.61|76.01|0
1664298900000|2022-09-27 17:15:00|78.77|76.17|78.52|75.92|78.83|76.23|78.24|75.64|0
1664299200000|2022-09-27 17:20:00|78.46|75.86|78.92|76.32|78.98|76.38|78.39|75.79|0
1664299500000|2022-09-27 17:25:00|79.01|76.41|78.89|76.29|79.36|76.76|78.55|75.95|0
1664299800000|2022-09-27 17:30:00|78.86|76.26|78.39|75.79|79.1|76.5|78.27|75.67|0
1664300100000|2022-09-27 17:35:00|78.33|75.73|79.16|76.56|79.26|76.66|78.27|75.67|0
1664300400000|2022-09-27 17:40:00|79.2|76.6|79.51|76.91|80.01|77.41|79.16|76.56|0
1664300700000|2022-09-27 17:45:00|79.46|76.86|79.29|76.69|79.48|76.88|78.94|76.34|0
1664301000000|2022-09-27 17:50:00|79.35|76.75|79.6|77|79.63|77.03|79.07|76.47|0
1664301300000|2022-09-27 17:55:00|79.63|77.03|79.1|76.5|80.13|77.53|79.06|76.46|0
1664301600000|2022-09-27 18:00:00|79.19|76.59|78.01|75.41|79.28|76.68|77.92|75.32|0
1664301900000|2022-09-27 18:05:00|78.19|75.59|78.56|75.96|78.69|76.09|78.19|75.59|0
1664302200000|2022-09-27 18:10:00|78.5|75.9|79.06|76.46|79.09|76.49|78.35|75.75|0
1664302500000|2022-09-27 18:15:00|79.18|76.58|79.31|76.71|79.37|76.77|78.9|76.3|0
1664302800000|2022-09-27 18:20:00|79.37|76.77|78.71|76.11|79.5|76.9|78.71|76.11|0
1664303100000|2022-09-27 18:25:00|78.65|76.05|78.53|75.93|78.96|76.36|78.47|75.87|0
1664303400000|2022-09-27 18:30:00|78.5|75.9|78.43|75.83|79.05|76.45|78.34|75.74|0
1664303700000|2022-09-27 18:35:00|78.45|75.85|77.02|74.42|78.68|76.08|76.87|74.27|0
1664304000000|2022-09-27 18:40:00|76.93|74.33|76.81|74.21|76.96|74.36|76.14|73.54|0
1664304300000|2022-09-27 18:45:00|76.75|74.15|75.66|73.06|77.2|74.6|75.63|73.03|0
1664304600000|2022-09-27 18:50:00|75.69|73.09|76.29|73.69|76.32|73.72|75.69|73.09|0
1664304900000|2022-09-27 18:55:00|76.23|73.63|76.79|74.19|78.15|75.55|76.2|73.6|0
1664305200000|2022-09-27 19:00:00|76.76|74.16|77.45|74.85|78.31|75.71|76.76|74.16|0
1664305500000|2022-09-27 19:05:00|77.5|74.9|77.15|74.55|77.88|75.28|77.05|74.45|0
1664305800000|2022-09-27 19:10:00|77.12|74.52|77.33|74.73|77.48|74.88|77.05|74.45|0
1664306100000|2022-09-27 19:15:00|77.36|74.76|77.05|74.45|78.21|75.61|77.05|74.45|0
1664306400000|2022-09-27 19:20:00|77.11|74.51|77.51|74.91|77.75|75.15|77.05|74.45|0
1664306700000|2022-09-27 19:25:00|77.57|74.97|77.99|75.39|78.26|75.66|77.35|74.75|0
1664307000000|2022-09-27 19:30:00|77.89|75.29|79.02|76.42|79.37|76.77|77.84|75.24|0
1664307300000|2022-09-27 19:35:00|78.99|76.39|78.75|76.15|79.39|76.79|77.7|75.1|0
1664307600000|2022-09-27 19:40:00|78.78|76.18|77.55|74.95|78.91|76.31|77.52|74.92|0
1664307900000|2022-09-27 19:45:00|77.67|75.07|77.1|74.5|77.98|75.38|76.97|74.37|0
1664308200000|2022-09-27 19:50:00|77.06|74.46|76.28|73.68|77.06|74.46|76.19|73.59|0
1664308500000|2022-09-27 19:55:00|76.37|73.77|76.61|74.01|77.34|74.74|76|73.4|0
1664308800000|2022-09-27 20:00:00|76.73|74.13|77.49|74.89|77.83|75.23|76.73|74.13|0
1664309100000|2022-09-27 20:05:00|77.52|74.92|76.63|74.03|77.52|74.92|76.57|73.97|0
1664309400000|2022-09-27 20:10:00|76.72|74.12|76.51|73.91|76.79|74.19|76.21|73.61|0
1664309700000|2022-09-27 20:15:00|76.55|73.75|76.64|73.84|76.75|73.95|76.46|73.66|0
1664310000000|2022-09-27 20:20:00|76.63|73.83|76.85|74.05|77.03|74.23|76.58|73.78|0
1664310300000|2022-09-27 20:25:00|76.88|74.08|76.7|73.9|76.88|74.08|76.64|73.84|0
1664310600000|2022-09-27 20:30:00|76.71|73.91|76.33|73.53|76.82|74.02|76.33|73.53|0
1664310900000|2022-09-27 20:35:00|76.35|73.55|76.69|73.89|76.76|73.96|76.24|73.44|0
1664311200000|2022-09-27 20:40:00|76.66|73.86|77.06|74.26|77.12|74.32|76.51|73.71|0
1664311500000|2022-09-27 20:45:00|77.03|74.23|76.57|73.77|77.12|74.32|76.54|73.74|0
1664311800000|2022-09-27 20:50:00|76.62|73.82|76.6|73.8|76.75|73.95|76.57|73.77|0
1664312100000|2022-09-27 20:55:00|76.57|73.77|76.37|73.57|76.63|73.83|76.33|73.53|0
1664312400000|2022-09-27 21:00:00|76.35|73.55|76.42|73.62|76.45|73.65|76.35|73.55|0
1664312700000|2022-09-27 21:05:00|76.4|73.6|76.43|73.63|76.46|73.66|76.37|73.57|0
1664313000000|2022-09-27 21:10:00|76.42|73.62|76.44|73.64|76.45|73.65|76.38|73.58|0
1664313300000|2022-09-27 21:15:00|76.43|73.63|76.41|73.61|76.45|73.65|76.39|73.59|0
1664313600000|2022-09-27 21:20:00|76.4|73.6|76.4|73.6|76.41|73.61|76.37|73.57|0
1664313900000|2022-09-27 21:25:00|76.38|73.58|76.44|73.64|76.44|73.64|76.37|73.57|0
1664314200000|2022-09-27 21:30:00|76.45|73.65|76.44|73.64|76.48|73.68|76.42|73.62|0
1664314500000|2022-09-27 21:35:00|76.45|73.65|76.44|73.64|76.45|73.65|76.41|73.61|0
1664314800000|2022-09-27 21:40:00|76.43|73.63|76.36|73.56|76.5|73.7|76.36|73.56|0
1664315100000|2022-09-27 21:45:00|76.4|73.6|76.4|73.6|76.5|73.7|76.39|73.59|0
1664315400000|2022-09-27 21:50:00|76.41|73.61|76.35|73.55|76.43|73.63|76.34|73.54|0
1664315700000|2022-09-27 21:55:00|76.36|73.56|76.12|73.32|76.36|73.56|76.12|73.32|0
1664316000000|2022-09-27 22:00:00|76.11|73.31|76.04|73.24|76.11|73.31|75.71|72.91|0
1664316300000|2022-09-27 22:05:00|76.07|73.27|76.15|73.35|76.25|73.45|75.89|73.09|0
1664316600000|2022-09-27 22:10:00|76.14|73.34|76.39|73.59|76.46|73.66|76.12|73.32|0
1664316900000|2022-09-27 22:15:00|76.33|73.53|76.54|73.74|76.54|73.74|76.18|73.38|0
1664317200000|2022-09-27 22:20:00|76.51|73.71|76.69|73.89|76.69|73.89|76.32|73.52|0
1664317500000|2022-09-27 22:25:00|76.63|73.83|76.63|73.83|76.66|73.86|76.57|73.77|0
1664317800000|2022-09-27 22:30:00|76.72|73.92|76.48|73.68|76.81|74.01|76.4|73.6|0
1664318100000|2022-09-27 22:35:00|76.45|73.65|76.15|73.35|76.45|73.65|76.12|73.32|0
1664318400000|2022-09-27 22:40:00|76.18|73.38|76.25|73.45|76.42|73.62|76.18|73.38|0
1664318700000|2022-09-27 22:45:00|76.23|73.43|76.29|73.49|76.4|73.6|76.19|73.39|0
1664319000000|2022-09-27 22:50:00|76.31|73.51|76.17|73.37|76.38|73.58|76.14|73.34|0
1664319300000|2022-09-27 22:55:00|76.14|73.34|75.96|73.16|76.14|73.34|75.93|73.13|0
1664319600000|2022-09-27 23:00:00|76.02|73.22|75.96|73.16|76.08|73.28|75.9|73.1|0
1664319900000|2022-09-27 23:05:00|75.93|73.13|75.87|73.07|76.05|73.25|75.84|73.04|0
1664320200000|2022-09-27 23:10:00|75.9|73.1|75.96|73.16|75.99|73.19|75.81|73.01|0
1664320500000|2022-09-27 23:15:00|75.97|73.17|76.32|73.52|76.38|73.58|75.93|73.13|0
1664320800000|2022-09-27 23:20:00|76.28|73.48|76.48|73.68|76.5|73.7|76.19|73.39|0
1664321100000|2022-09-27 23:25:00|76.46|73.66|76.31|73.51|76.46|73.66|76.28|73.48|0
1664321400000|2022-09-27 23:30:00|76.28|73.48|76.07|73.27|76.28|73.48|75.98|73.18|0
1664321700000|2022-09-27 23:35:00|76.06|73.26|75.83|73.03|76.06|73.26|75.77|72.97|0
1664322000000|2022-09-27 23:40:00|75.84|73.04|75.71|72.91|75.84|73.04|75.53|72.73|0
1664322300000|2022-09-27 23:45:00|75.68|72.88|75.8|73|75.83|73.03|75.56|72.76|0
1664322600000|2022-09-27 23:50:00|75.81|73.01|76.43|73.63|76.43|73.63|75.8|73|0
1664322900000|2022-09-27 23:55:00|76.41|73.61|76.61|73.81|76.65|73.85|76.18|73.38|0
1664323200000|2022-09-28 00:00:00|76.51|73.71|76.09|73.29|76.51|73.71|75.82|73.02|0
1664323500000|2022-09-28 00:05:00|76.06|73.26|75.88|73.08|76.21|73.41|75.82|73.02|0
1664323800000|2022-09-28 00:10:00|75.9|73.1|75.37|72.57|75.9|73.1|75.25|72.45|0
1664324100000|2022-09-28 00:15:00|75.34|72.54|75.32|72.52|75.58|72.78|75.16|72.36|0
1664324400000|2022-09-28 00:20:00|75.31|72.51|75.28|72.48|75.43|72.63|75.22|72.42|0
1664324700000|2022-09-28 00:25:00|75.26|72.46|75.69|72.89|75.81|73.01|75.26|72.46|0
1664325000000|2022-09-28 00:30:00|75.63|72.83|76.11|73.31|76.32|73.52|75.57|72.77|0
1664325300000|2022-09-28 00:35:00|76.07|73.27|75.9|73.1|76.2|73.4|75.84|73.04|0
1664325600000|2022-09-28 00:40:00|75.92|73.12|76.05|73.25|76.17|73.37|75.66|72.86|0
1664325900000|2022-09-28 00:45:00|76.14|73.34|76.56|73.76|76.59|73.79|76.14|73.34|0
1664326200000|2022-09-28 00:50:00|76.59|73.79|76.29|73.49|76.59|73.79|76.29|73.49|0
1664326500000|2022-09-28 00:55:00|76.26|73.46|76.3|73.5|76.51|73.71|76.14|73.34|0
1664326800000|2022-09-28 01:00:00|76.26|73.46|76.6|73.8|76.77|73.97|76.12|73.32|0
1664327100000|2022-09-28 01:05:00|76.59|73.79|75.8|73|76.65|73.85|75.71|72.91|0
1664327400000|2022-09-28 01:10:00|75.83|73.03|75.95|73.15|76.04|73.24|75.8|73|0
1664327700000|2022-09-28 01:15:00|76.01|73.21|76.37|73.57|76.51|73.71|75.92|73.12|0
1664328000000|2022-09-28 01:20:00|76.43|73.63|77.37|74.57|77.4|74.6|76.43|73.63|0
1664328300000|2022-09-28 01:25:00|77.31|74.51|78.32|75.52|78.51|75.71|77.19|74.39|0
1664328600000|2022-09-28 01:30:00|78.35|75.55|77.98|75.18|78.54|75.74|77.98|75.18|0
1664328900000|2022-09-28 01:35:00|77.95|75.15|78.44|75.64|78.47|75.67|77.95|75.15|0
1664329200000|2022-09-28 01:40:00|78.35|75.55|78.75|75.95|78.88|76.08|78.3|75.5|0
1664329500000|2022-09-28 01:45:00|78.72|75.92|79.22|76.42|79.22|76.42|78.6|75.8|0
1664329800000|2022-09-28 01:50:00|79.19|76.39|79.06|76.26|79.31|76.51|78.94|76.14|0
1664330100000|2022-09-28 01:55:00|79|76.2|78.56|75.76|79.03|76.23|78.56|75.76|0
1664330400000|2022-09-28 02:00:00|78.62|75.82|78.99|76.19|79.03|76.23|78.53|75.73|0
1664330700000|2022-09-28 02:05:00|79.03|76.23|79.81|77.01|80.36|77.56|78.93|76.13|0
1664331000000|2022-09-28 02:10:00|79.78|76.98|81.41|78.61|81.57|78.77|79.73|76.93|0
1664331300000|2022-09-28 02:15:00|81.44|78.64|81.55|78.75|81.6|78.8|81.06|78.26|0
1664331600000|2022-09-28 02:20:00|81.5|78.7|81.89|79.09|82.44|79.64|81.36|78.56|0
1664331900000|2022-09-28 02:25:00|81.86|79.06|81.47|78.67|82.05|79.25|81.38|78.58|0
1664332200000|2022-09-28 02:30:00|81.49|78.69|81.54|78.74|81.91|79.11|81.38|78.58|0
1664332500000|2022-09-28 02:35:00|81.55|78.75|81.73|78.93|81.89|79.09|81.5|78.7|0
1664332800000|2022-09-28 02:40:00|81.74|78.94|82|79.2|82.32|79.52|81.74|78.94|0
1664333100000|2022-09-28 02:45:00|81.97|79.17|82.37|79.57|82.5|79.7|81.95|79.15|0
1664333400000|2022-09-28 02:50:00|82.42|79.62|82.64|79.84|82.7|79.9|82.28|79.48|0
1664333700000|2022-09-28 02:55:00|82.7|79.9|82.72|79.92|82.91|80.11|82.62|79.82|0
1664334000000|2022-09-28 03:00:00|82.65|79.85|81.98|79.18|82.65|79.85|81.8|79|0
1664334300000|2022-09-28 03:05:00|82.02|79.22|81.75|78.95|82.09|79.29|81.7|78.9|0
1664334600000|2022-09-28 03:10:00|81.8|79|81.86|79.06|81.88|79.08|81.51|78.71|0
1664334900000|2022-09-28 03:15:00|81.89|79.09|81.73|78.93|82.01|79.21|81.64|78.84|0
1664335200000|2022-09-28 03:20:00|81.76|78.96|81.32|78.52|81.8|79|81.29|78.49|0
1664335500000|2022-09-28 03:25:00|81.3|78.5|81.49|78.69|81.83|79.03|81.26|78.46|0
1664335800000|2022-09-28 03:30:00|81.51|78.71|81.7|78.9|82.05|79.25|81.51|78.71|0
1664336100000|2022-09-28 03:35:00|81.73|78.93|81.85|79.05|81.98|79.18|81.66|78.86|0
1664336400000|2022-09-28 03:40:00|81.82|79.02|82.2|79.4|82.3|79.5|81.82|79.02|0
1664336700000|2022-09-28 03:45:00|82.28|79.48|82.2|79.4|82.33|79.53|82.04|79.24|0
1664337000000|2022-09-28 03:50:00|82.23|79.43|81.82|79.02|82.23|79.43|81.72|78.92|0
1664337300000|2022-09-28 03:55:00|81.8|79|81.59|78.79|81.85|79.05|81.5|78.7|0
1664337600000|2022-09-28 04:00:00|81.58|78.78|82.07|79.27|82.2|79.4|81.58|78.78|0
1664337900000|2022-09-28 04:05:00|82.1|79.3|81.97|79.17|82.12|79.32|81.85|79.05|0
1664338200000|2022-09-28 04:10:00|81.94|79.14|82.16|79.36|82.29|79.49|81.88|79.08|0
1664338500000|2022-09-28 04:15:00|82.18|79.38|81.91|79.11|82.26|79.46|81.87|79.07|0
1664338800000|2022-09-28 04:20:00|81.89|79.09|81.71|78.91|81.94|79.14|81.6|78.8|0
1664339100000|2022-09-28 04:25:00|81.74|78.94|81.44|78.64|81.74|78.94|81.43|78.63|0
1664339400000|2022-09-28 04:30:00|81.46|78.66|81.06|78.26|81.51|78.71|80.46|77.66|0
1664339700000|2022-09-28 04:35:00|81.03|78.23|81.26|78.46|81.3|78.5|81|78.2|0
1664340000000|2022-09-28 04:40:00|81.25|78.45|81.42|78.62|81.55|78.75|81.25|78.45|0
1664340300000|2022-09-28 04:45:00|81.44|78.64|81.64|78.84|81.71|78.91|81.31|78.51|0
1664340600000|2022-09-28 04:50:00|81.59|78.79|81.67|78.87|81.77|78.97|81.58|78.78|0
1664340900000|2022-09-28 04:55:00|81.74|78.94|81.54|78.74|81.77|78.97|81.53|78.73|0
1664341200000|2022-09-28 05:00:00|81.58|78.78|81.64|78.84|81.67|78.87|81.35|78.55|0
1664341500000|2022-09-28 05:05:00|81.67|78.87|82.16|79.36|82.21|79.41|81.67|78.87|0
1664341800000|2022-09-28 05:10:00|82.18|79.38|82.39|79.59|82.43|79.63|81.99|79.19|0
1664342100000|2022-09-28 05:15:00|82.34|79.54|82.13|79.33|82.43|79.63|81.98|79.18|0
1664342400000|2022-09-28 05:20:00|82.14|79.34|81.79|78.99|82.14|79.34|81.71|78.91|0
1664342700000|2022-09-28 05:25:00|81.73|78.93|81.53|78.73|81.82|79.02|81.47|78.67|0
1664343000000|2022-09-28 05:30:00|81.49|78.69|81.69|78.89|81.82|79.02|81.49|78.69|0
1664343300000|2022-09-28 05:35:00|81.72|78.92|81.72|78.92|81.79|78.99|81.58|78.78|0
1664343600000|2022-09-28 05:40:00|81.67|78.87|81.05|78.25|81.67|78.87|81.04|78.24|0
1664343900000|2022-09-28 05:45:00|81.02|78.22|81.21|78.41|81.31|78.51|81.02|78.22|0
1664344200000|2022-09-28 05:50:00|81.24|78.44|81.15|78.35|81.27|78.47|80.96|78.16|0
1664344500000|2022-09-28 05:55:00|81.11|78.31|80.52|77.72|81.13|78.33|80.52|77.72|0
1664344800000|2022-09-28 06:00:00|80.45|77.65|79.87|77.07|80.83|78.03|79.72|76.92|0
1664345100000|2022-09-28 06:05:00|79.89|77.09|80.32|77.52|80.39|77.59|79.7|76.9|0
1664345400000|2022-09-28 06:10:00|80.31|77.51|80.04|77.24|80.42|77.62|79.34|76.54|0
1664345700000|2022-09-28 06:15:00|80.08|77.28|80.4|77.6|80.65|77.85|79.94|77.14|0
1664346000000|2022-09-28 06:20:00|80.35|77.55|80.24|77.44|80.62|77.82|80.11|77.31|0
1664346300000|2022-09-28 06:25:00|80.21|77.41|79.91|77.11|80.27|77.47|79.42|76.62|0
1664346600000|2022-09-28 06:30:00|79.89|77.09|80.42|77.62|80.44|77.64|79.88|77.08|0
1664346900000|2022-09-28 06:35:00|80.39|77.59|79.62|76.82|80.45|77.65|79.47|76.67|0
1664347200000|2022-09-28 06:40:00|79.56|76.76|79.68|76.88|79.72|76.92|79.31|76.51|0
1664347500000|2022-09-28 06:45:00|79.65|76.85|79.87|77.07|80.12|77.32|79.61|76.81|0
1664347800000|2022-09-28 06:50:00|79.86|77.06|79.84|77.04|79.96|77.16|79.43|76.63|0
1664348100000|2022-09-28 06:55:00|79.93|77.13|80.91|78.11|80.91|78.11|79.74|76.94|0
1664348400000|2022-09-28 07:00:00|80.78|77.98|79.21|76.41|80.78|77.98|79.21|76.41|0
1664348700000|2022-09-28 07:05:00|79.08|76.48|80.47|77.87|80.55|77.95|79.08|76.48|0
1664349000000|2022-09-28 07:10:00|80.43|77.83|81.77|79.17|81.86|79.26|80.17|77.57|0
1664349300000|2022-09-28 07:15:00|81.78|79.18|80.8|78.2|81.8|79.2|80.65|78.05|0
1664349600000|2022-09-28 07:20:00|80.77|78.17|81.22|78.62|81.28|78.68|80.26|77.66|0
1664349900000|2022-09-28 07:25:00|81.2|78.6|80.85|78.25|81.47|78.87|80.71|78.11|0
1664350200000|2022-09-28 07:30:00|80.79|78.19|80.29|77.69|81.06|78.46|79.91|77.31|0
1664350500000|2022-09-28 07:35:00|80.21|77.61|80.37|77.77|81.02|78.42|80.13|77.53|0
1664350800000|2022-09-28 07:40:00|80.39|77.79|79.79|77.19|80.45|77.85|79.79|77.19|0
1664351100000|2022-09-28 07:45:00|79.85|77.25|79.85|77.25|80.12|77.52|79.32|76.72|0
1664351400000|2022-09-28 07:50:00|79.82|77.22|78.85|76.25|79.88|77.28|78.72|76.12|0
1664351700000|2022-09-28 07:55:00|78.78|76.18|79.31|76.71|79.31|76.71|78.69|76.09|0
1664352000000|2022-09-28 08:00:00|79.28|76.68|79.98|77.38|79.98|77.38|79.06|76.46|0
1664352300000|2022-09-28 08:05:00|80|77.4|80.35|77.75|80.35|77.75|79.8|77.2|0
1664352600000|2022-09-28 08:10:00|80.3|77.7|80.31|77.71|80.55|77.95|80.06|77.46|0
1664352900000|2022-09-28 08:15:00|80.28|77.68|80.58|77.98|80.72|78.12|80.22|77.62|0
1664353200000|2022-09-28 08:20:00|80.6|78|79.9|77.3|80.63|78.03|79.7|77.1|0
1664353500000|2022-09-28 08:25:00|79.87|77.27|80.77|78.17|80.9|78.3|79.55|76.95|0
1664353800000|2022-09-28 08:30:00|80.78|78.18|81|78.4|81.16|78.56|80.72|78.12|0
1664354100000|2022-09-28 08:35:00|81.07|78.47|80.82|78.22|81.1|78.5|79.6|77|0
1664354400000|2022-09-28 08:40:00|80.79|78.19|80.53|77.93|80.82|78.22|80.47|77.87|0
1664354700000|2022-09-28 08:45:00|80.5|77.9|79.86|77.26|80.64|78.04|79.67|77.07|0
1664355000000|2022-09-28 08:50:00|79.89|77.29|79.61|77.01|80.08|77.48|79.5|76.9|0
1664355300000|2022-09-28 08:55:00|79.23|76.63|79.73|77.13|79.83|77.23|79.2|76.6|0
1664355600000|2022-09-28 09:00:00|79.83|77.23|80.05|77.45|80.08|77.48|79.58|76.98|0
1664355900000|2022-09-28 09:05:00|79.95|77.35|81.1|78.5|81.19|78.59|79.95|77.35|0
1664356200000|2022-09-28 09:10:00|81.13|78.53|81.32|78.72|81.42|78.82|80.84|78.24|0
1664356500000|2022-09-28 09:15:00|81.33|78.73|82.32|79.72|82.54|79.94|81.33|78.73|0
1664356800000|2022-09-28 09:20:00|82.35|79.75|82.41|79.81|82.74|80.14|82.2|79.6|0
1664357100000|2022-09-28 09:25:00|82.44|79.84|82.05|79.45|82.54|79.94|82.02|79.42|0
1664357400000|2022-09-28 09:30:00|81.99|79.39|81.73|79.13|82.22|79.62|81.54|78.94|0
1664357700000|2022-09-28 09:35:00|81.76|79.16|81.99|79.39|82.38|79.78|81.76|79.16|0
1664358000000|2022-09-28 09:40:00|82.05|79.45|81.74|79.14|82.18|79.58|81.69|79.09|0
1664358300000|2022-09-28 09:45:00|81.79|79.19|81.89|79.29|81.98|79.38|81.61|79.01|0
1664358600000|2022-09-28 09:50:00|81.92|79.32|81.98|79.38|82.21|79.61|81.81|79.21|0
1664358900000|2022-09-28 09:55:00|82.01|79.41|82.3|79.7|82.37|79.77|81.95|79.35|0
1664359200000|2022-09-28 10:00:00|82.34|79.74|80.76|78.16|82.66|80.06|78.75|76.15|0
1664359500000|2022-09-28 10:05:00|80.68|78.08|79.75|77.15|82.09|79.49|79.56|76.96|0
1664359800000|2022-09-28 10:10:00|79.8|77.2|78.36|75.76|80.05|77.45|78.33|75.73|0
1664360100000|2022-09-28 10:15:00|78.34|75.74|78.42|75.82|80.73|78.13|77.86|75.26|0
1664360400000|2022-09-28 10:20:00|78.27|75.67|77.99|75.39|78.94|76.34|77.87|75.27|0
1664360700000|2022-09-28 10:25:00|78.11|75.51|78.12|75.52|79.31|76.71|78.07|75.47|0
1664361000000|2022-09-28 10:30:00|78.15|75.55|79.03|76.43|79.45|76.85|78.13|75.53|0
1664361300000|2022-09-28 10:35:00|79.04|76.44|77.74|75.14|79.17|76.57|77.62|75.02|0
1664361600000|2022-09-28 10:40:00|77.73|75.13|77.53|74.93|78.11|75.51|76.92|74.32|0
1664361900000|2022-09-28 10:45:00|77.56|74.96|78.42|75.82|79.07|76.47|77.56|74.96|0
1664362200000|2022-09-28 10:50:00|78.5|75.9|78.4|75.8|78.68|76.08|77.89|75.29|0
1664362500000|2022-09-28 10:55:00|78.43|75.83|78.88|76.28|78.97|76.37|77.92|75.32|0
1664362800000|2022-09-28 11:00:00|78.85|76.25|79.66|77.06|79.66|77.06|78.44|75.84|0
1664363100000|2022-09-28 11:05:00|79.63|77.03|80.32|77.72|80.6|78|79.47|76.87|0
1664363400000|2022-09-28 11:10:00|80.35|77.75|80.92|78.32|80.92|78.32|79.81|77.21|0
1664363700000|2022-09-28 11:15:00|80.89|78.29|79.65|77.05|80.89|78.29|79.59|76.99|0
1664364000000|2022-09-28 11:20:00|79.68|77.08|79.81|77.21|80.41|77.81|79.46|76.86|0
1664364300000|2022-09-28 11:25:00|79.84|77.24|80.03|77.43|80.06|77.46|79.46|76.86|0
1664364600000|2022-09-28 11:30:00|79.96|77.36|79.27|76.67|79.96|77.36|78.9|76.3|0
1664364900000|2022-09-28 11:35:00|79.3|76.7|80.4|77.8|80.56|77.96|79.15|76.55|0
1664365200000|2022-09-28 11:40:00|80.43|77.83|79.96|77.36|80.8|78.2|79.86|77.26|0
1664365500000|2022-09-28 11:45:00|80.05|77.45|80.2|77.6|80.8|78.2|78.84|76.24|0
1664365800000|2022-09-28 11:50:00|80.18|77.58|80.35|77.75|80.7|78.1|80.13|77.53|0
1664366100000|2022-09-28 11:55:00|80.38|77.78|80.26|77.66|80.8|78.2|80.23|77.63|0
1664366400000|2022-09-28 12:00:00|80.3|77.7|79.3|76.7|80.35|77.75|79.06|76.46|0
1664366700000|2022-09-28 12:05:00|79.25|76.65|79.47|76.87|79.48|76.88|78.91|76.31|0
1664367000000|2022-09-28 12:10:00|79.5|76.9|79.75|77.15|80.06|77.46|79.47|76.87|0
1664367300000|2022-09-28 12:15:00|79.78|77.18|79.21|76.61|79.89|77.29|79.09|76.49|0
1664367600000|2022-09-28 12:20:00|79.09|76.49|78.11|75.51|79.74|77.14|78.02|75.42|0
1664367900000|2022-09-28 12:25:00|78.08|75.48|78.17|75.57|78.58|75.98|77.99|75.39|0
1664368200000|2022-09-28 12:30:00|78.2|75.6|77.22|74.62|78.64|76.04|77.22|74.62|0
1664368500000|2022-09-28 12:35:00|77.25|74.65|76.78|74.18|77.44|74.84|76.77|74.17|0
1664368800000|2022-09-28 12:40:00|76.74|74.14|75.68|73.08|77.13|74.53|75.68|73.08|0
1664369100000|2022-09-28 12:45:00|75.62|73.02|76.19|73.59|76.22|73.62|75.21|72.61|0
1664369400000|2022-09-28 12:50:00|76.22|73.62|76.22|73.62|76.43|73.83|75.95|73.35|0
1664369700000|2022-09-28 12:55:00|76.25|73.65|74.66|72.06|78.13|75.53|74.53|71.93|0
1664370000000|2022-09-28 13:00:00|74.72|72.12|74.24|71.64|74.9|72.3|74.12|71.52|0
1664370300000|2022-09-28 13:05:00|74.33|71.73|75.47|72.87|75.47|72.87|73.65|71.05|0
1664370600000|2022-09-28 13:10:00|75.44|72.84|75.56|72.96|76.25|73.65|75.32|72.72|0
1664370900000|2022-09-28 13:15:00|75.5|72.9|74.74|72.14|75.5|72.9|74.71|72.11|0
1664371200000|2022-09-28 13:20:00|74.86|72.26|74.09|71.49|74.95|72.35|73.94|71.34|0
1664371500000|2022-09-28 13:25:00|74.06|71.46|74.56|71.96|74.56|71.96|74.06|71.46|0
1664371800000|2022-09-28 13:30:00|74.65|72.05|76.09|73.49|76.8|74.2|74.56|71.96|0
1664372100000|2022-09-28 13:35:00|76.03|73.43|76.12|73.52|76.61|74.01|75.46|72.86|0
1664372400000|2022-09-28 13:40:00|76.15|73.55|74.56|71.96|76.34|73.74|74.5|71.9|0
1664372700000|2022-09-28 13:45:00|74.44|71.84|74.97|72.37|75.49|72.89|74.08|71.48|0
1664373000000|2022-09-28 13:50:00|74.91|72.31|74.84|72.24|75.18|72.58|73.93|71.33|0
1664373300000|2022-09-28 13:55:00|74.79|72.19|74.57|71.97|74.88|72.28|73.99|71.39|0
1664373600000|2022-09-28 14:00:00|74.61|72.01|74.79|72.19|74.99|72.39|72.87|70.27|0
1664373900000|2022-09-28 14:05:00|74.7|72.1|75.81|73.21|75.84|73.24|74.43|71.83|0
1664374200000|2022-09-28 14:10:00|76.08|73.48|74.88|72.28|76.08|73.48|74.7|72.1|0
1664374500000|2022-09-28 14:15:00|74.85|72.25|74.73|72.13|75.72|73.12|74.43|71.83|0
1664374800000|2022-09-28 14:20:00|74.79|72.19|73.19|70.59|74.79|72.19|73.1|70.5|0
1664375100000|2022-09-28 14:25:00|73.1|70.5|71.63|69.03|73.83|71.23|71.6|69|0
1664375400000|2022-09-28 14:30:00|71.57|68.97|71.57|68.97|71.95|69.35|71.28|68.68|0
1664375700000|2022-09-28 14:35:00|71.45|68.85|71.71|69.11|71.77|69.17|70.68|68.08|0
1664376000000|2022-09-28 14:40:00|71.65|69.05|70.82|68.22|71.83|69.23|70.51|67.91|0
1664376300000|2022-09-28 14:45:00|70.91|68.31|70.48|67.88|70.99|68.39|70.17|67.57|0
1664376600000|2022-09-28 14:50:00|70.54|67.94|70.65|68.05|71.11|68.51|70.51|67.91|0
1664376900000|2022-09-28 14:55:00|70.68|68.08|71.27|68.67|71.39|68.79|70.59|67.99|0
1664377200000|2022-09-28 15:00:00|71.33|68.73|70.79|68.19|71.65|69.05|70.28|67.68|0
1664377500000|2022-09-28 15:05:00|70.84|68.24|71.44|68.84|71.44|68.84|70.82|68.22|0
1664377800000|2022-09-28 15:10:00|71.39|68.79|70.96|68.36|71.5|68.9|70.44|67.84|0
1664378100000|2022-09-28 15:15:00|70.97|68.37|70.67|68.07|71.07|68.47|70.5|67.9|0
1664378400000|2022-09-28 15:20:00|70.58|67.98|69.65|67.05|70.61|68.01|69.54|66.94|0
1664378700000|2022-09-28 15:25:00|69.62|67.02|70.41|67.81|70.44|67.84|69.34|66.74|0
1664379000000|2022-09-28 15:30:00|70.33|67.73|70.62|68.02|71.02|68.42|69.45|66.85|0
1664379300000|2022-09-28 15:35:00|70.59|67.99|70.93|68.33|71.02|68.42|70.16|67.56|0
1664379600000|2022-09-28 15:40:00|70.87|68.27|70.7|68.1|71.1|68.5|70.67|68.07|0
1664379900000|2022-09-28 15:45:00|70.64|68.04|70.08|67.48|70.93|68.33|69.8|67.2|0
1664380200000|2022-09-28 15:50:00|69.99|67.39|69.43|66.83|70.08|67.48|69.29|66.69|0
1664380500000|2022-09-28 15:55:00|69.4|66.8|69.07|66.47|69.4|66.8|68.98|66.38|0
1664380800000|2022-09-28 16:00:00|69.04|66.44|71.35|68.75|71.35|68.75|68.91|66.31|0
1664381100000|2022-09-28 16:05:00|71.18|68.58|71.35|68.75|71.49|68.89|71.15|68.55|0
1664381400000|2022-09-28 16:10:00|71.32|68.72|70.58|67.98|71.35|68.75|70.5|67.9|0
1664381700000|2022-09-28 16:15:00|70.56|67.96|70|67.4|70.84|68.24|70|67.4|0
1664382000000|2022-09-28 16:20:00|69.97|67.37|70.89|68.29|70.89|68.29|69.94|67.34|0
1664382300000|2022-09-28 16:25:00|70.88|68.28|71.89|69.29|71.98|69.38|70.81|68.21|0
1664382600000|2022-09-28 16:30:00|71.88|69.28|71.57|68.97|72.09|69.49|71.53|68.93|0
1664382900000|2022-09-28 16:35:00|71.61|69.01|72.12|69.52|72.45|69.85|71.55|68.95|0
1664383200000|2022-09-28 16:40:00|72.06|69.46|70.79|68.19|72.17|69.57|70.79|68.19|0
1664383500000|2022-09-28 16:45:00|70.82|68.22|71.07|68.47|71.18|68.58|70.48|67.88|0
1664383800000|2022-09-28 16:50:00|71.04|68.44|71.13|68.53|71.58|68.98|70.96|68.36|0
1664384100000|2022-09-28 16:55:00|71.15|68.55|71.04|68.44|71.38|68.78|70.96|68.36|0
1664384400000|2022-09-28 17:00:00|70.96|68.36|70.98|68.38|71.43|68.83|70.87|68.27|0
1664384700000|2022-09-28 17:05:00|70.97|68.37|69.95|67.35|70.97|68.37|69.92|67.32|0
1664385000000|2022-09-28 17:10:00|70|67.4|70.14|67.54|70.34|67.74|69.98|67.38|0
1664385300000|2022-09-28 17:15:00|70.11|67.51|69.75|67.15|70.14|67.54|69.73|67.13|0
1664385600000|2022-09-28 17:20:00|69.73|67.13|70.17|67.57|70.19|67.59|69.73|67.13|0
1664385900000|2022-09-28 17:25:00|70.08|67.48|70.58|67.98|70.72|68.12|70.08|67.48|0
1664386200000|2022-09-28 17:30:00|70.56|67.96|70.5|67.9|70.81|68.21|70.39|67.79|0
1664386500000|2022-09-28 17:35:00|70.47|67.87|70.72|68.12|71.03|68.43|70.47|67.87|0
1664386800000|2022-09-28 17:40:00|70.75|68.15|70.69|68.09|70.75|68.15|70.3|67.7|0
1664387100000|2022-09-28 17:45:00|70.66|68.06|71.28|68.68|71.42|68.82|70.63|68.03|0
1664387400000|2022-09-28 17:50:00|71.27|68.67|71.25|68.65|71.7|69.1|71.25|68.65|0
1664387700000|2022-09-28 17:55:00|71.31|68.71|71.16|68.56|71.45|68.85|71.02|68.42|0
1664388000000|2022-09-28 18:00:00|71.14|68.54|70.94|68.34|71.28|68.68|70.88|68.28|0
1664388300000|2022-09-28 18:05:00|70.91|68.31|70.41|67.81|70.94|68.34|70.27|67.67|0
1664388600000|2022-09-28 18:10:00|70.44|67.84|70.6|68|70.72|68.12|70.3|67.7|0
1664388900000|2022-09-28 18:15:00|70.66|68.06|70.71|68.11|70.97|68.37|70.46|67.86|0
1664389200000|2022-09-28 18:20:00|70.69|68.09|70.96|68.36|70.97|68.37|70.68|68.08|0
1664389500000|2022-09-28 18:25:00|70.94|68.34|70.68|68.08|71.22|68.62|70.63|68.03|0
1664389800000|2022-09-28 18:30:00|70.63|68.03|69.93|67.33|70.65|68.05|69.9|67.3|0
1664390100000|2022-09-28 18:35:00|69.9|67.3|69.71|67.11|70.01|67.41|69.62|67.02|0
1664390400000|2022-09-28 18:40:00|69.76|67.16|69.37|66.77|71.18|68.58|69.31|66.71|0
1664390700000|2022-09-28 18:45:00|69.34|66.74|69.14|66.54|69.59|66.99|69.14|66.54|0
1664391000000|2022-09-28 18:50:00|69.17|66.57|68.92|66.32|69.17|66.57|68.76|66.16|0
1664391300000|2022-09-28 18:55:00|68.89|66.29|69.03|66.43|69.03|66.43|68.76|66.16|0
1664391600000|2022-09-28 19:00:00|69.06|66.46|68.15|65.55|69.14|66.54|68.1|65.5|0
1664391900000|2022-09-28 19:05:00|68.12|65.52|67.63|65.03|68.31|65.71|67.31|64.71|0
1664392200000|2022-09-28 19:10:00|67.66|65.06|67.58|64.98|67.77|65.17|67.31|64.71|0
1664392500000|2022-09-28 19:15:00|67.61|65.01|67.9|65.3|67.98|65.38|67.42|64.82|0
1664392800000|2022-09-28 19:20:00|67.88|65.28|67.79|65.19|68.09|65.49|67.6|65|0
1664393100000|2022-09-28 19:25:00|67.82|65.22|67.49|64.89|67.82|65.22|67.25|64.65|0
1664393400000|2022-09-28 19:30:00|67.47|64.87|66.69|64.09|67.52|64.92|66.66|64.06|0
1664393700000|2022-09-28 19:35:00|66.72|64.12|66.93|64.33|67.06|64.46|66.61|64.01|0
1664394000000|2022-09-28 19:40:00|66.95|64.35|66.5|63.9|66.95|64.35|66.26|63.66|0
1664394300000|2022-09-28 19:45:00|66.61|64.01|66.21|63.61|66.61|64.01|65.97|63.37|0
1664394600000|2022-09-28 19:50:00|66.37|63.77|69.27|65.89|69.27|65.89|65.55|62.17|0
1664394900000|2022-09-28 19:55:00|69.35|65.97|70.74|67.1|70.74|67.1|69.14|65.76|0
1664395200000|2022-09-28 20:00:00|70.33|66.69|70.11|67.51|70.36|67.76|69.73|66.66|0
1664395500000|2022-09-28 20:05:00|70.06|67.46|69.12|66.52|70.11|67.51|68.88|66.28|0
1664395800000|2022-09-28 20:10:00|69.09|66.49|69.12|66.52|69.23|66.63|69.01|66.41|0
1664396100000|2022-09-28 20:15:00|69.22|66.42|69.16|66.36|69.24|66.44|69.11|66.31|0
1664396400000|2022-09-28 20:20:00|69.19|66.39|69.38|66.58|69.38|66.58|69.16|66.36|0
1664396700000|2022-09-28 20:25:00|69.37|66.57|69.41|66.61|69.46|66.66|69.35|66.55|0
1664397000000|2022-09-28 20:30:00|69.43|66.63|69.43|66.63|69.51|66.71|69.32|66.52|0
1664397300000|2022-09-28 20:35:00|69.42|66.62|69.46|66.66|69.49|66.69|69.38|66.58|0
1664397600000|2022-09-28 20:40:00|69.42|66.62|69.59|66.79|69.62|66.82|69.4|66.6|0
1664397900000|2022-09-28 20:45:00|69.62|66.82|69.7|66.9|69.73|66.93|69.59|66.79|0
1664398200000|2022-09-28 20:50:00|69.73|66.93|69.66|66.86|69.87|67.07|69.55|66.75|0
1664398500000|2022-09-28 20:55:00|69.67|66.87|69.77|66.97|69.77|66.97|69.62|66.82|0
1664398800000|2022-09-28 21:00:00|69.79|66.99|69.73|66.93|69.81|67.01|69.73|66.93|0
1664399100000|2022-09-28 21:05:00|69.74|66.94|69.75|66.95|69.75|66.95|69.7|66.9|0
1664399400000|2022-09-28 21:10:00|69.77|66.97|69.76|66.96|69.79|66.99|69.73|66.93|0
1664399700000|2022-09-28 21:15:00|69.75|66.95|69.73|66.93|69.75|66.95|69.73|66.93|0
1664400000000|2022-09-28 21:20:00|69.77|66.97|69.77|66.97|69.77|66.97|69.77|66.97|0
1664400300000|2022-09-28 21:25:00|69.76|66.96|69.76|66.96|69.79|66.99|69.73|66.93|0
1664400600000|2022-09-28 21:30:00|69.75|66.95|69.75|66.95|69.76|66.96|69.75|66.95|0
1664400900000|2022-09-28 21:35:00|69.74|66.94|69.73|66.93|69.75|66.95|69.7|66.9|0
1664401200000|2022-09-28 21:40:00|69.74|66.94|69.72|66.92|69.74|66.94|69.72|66.92|0
1664401500000|2022-09-28 21:45:00|69.71|66.91|69.45|66.65|69.71|66.91|69.44|66.64|0
1664401800000|2022-09-28 21:50:00|69.44|66.64|69.48|66.68|69.49|66.69|69.44|66.64|0
1664402100000|2022-09-28 21:55:00|69.47|66.67|69.61|66.81|69.61|66.81|69.47|66.67|0
1664402400000|2022-09-28 22:00:00|69.67|66.87|69.35|66.55|69.67|66.87|69.3|66.5|0
1664402700000|2022-09-28 22:05:00|69.32|66.52|69.21|66.41|69.38|66.58|69.08|66.28|0
1664403000000|2022-09-28 22:10:00|69.27|66.47|69.16|66.36|69.29|66.49|69.07|66.27|0
1664403300000|2022-09-28 22:15:00|69.13|66.33|69.29|66.49|69.35|66.55|69.13|66.33|0
1664403600000|2022-09-28 22:20:00|69.28|66.48|69.28|66.48|69.32|66.52|69.21|66.41|0
1664403900000|2022-09-28 22:25:00|69.29|66.49|69.11|66.31|69.32|66.52|69.07|66.27|0
1664404200000|2022-09-28 22:30:00|69.13|66.33|69.23|66.43|69.29|66.49|69.1|66.3|0
1664404500000|2022-09-28 22:35:00|69.26|66.46|69.37|66.57|69.4|66.6|69.22|66.42|0
1664404800000|2022-09-28 22:40:00|69.4|66.6|69.53|66.73|69.75|66.95|69.29|66.49|0
1664405100000|2022-09-28 22:45:00|69.56|66.76|70|67.2|70.14|67.34|69.53|66.73|0
1664405400000|2022-09-28 22:50:00|70.03|67.23|70.34|67.54|70.39|67.59|70|67.2|0
1664405700000|2022-09-28 22:55:00|70.36|67.56|70.11|67.31|70.36|67.56|70.11|67.31|0
1664406000000|2022-09-28 23:00:00|70.08|67.28|70.16|67.36|70.19|67.39|70|67.2|0
1664406300000|2022-09-28 23:05:00|70.18|67.38|69.97|67.17|70.23|67.43|69.94|67.14|0
1664406600000|2022-09-28 23:10:00|69.94|67.14|69.85|67.05|69.99|67.19|69.84|67.04|0
1664406900000|2022-09-28 23:15:00|69.87|67.07|69.82|67.02|69.95|67.15|69.8|67|0
1664407200000|2022-09-28 23:20:00|69.84|67.04|70.07|67.27|70.07|67.27|69.84|67.04|0
1664407500000|2022-09-28 23:25:00|70.06|67.26|69.88|67.08|70.1|67.3|69.85|67.05|0
1664407800000|2022-09-28 23:30:00|69.96|67.16|69.99|67.19|70.03|67.23|69.88|67.08|0
1664408100000|2022-09-28 23:35:00|70.01|67.21|70.23|67.43|70.23|67.43|69.99|67.19|0
1664408400000|2022-09-28 23:40:00|70.22|67.42|70.18|67.38|70.23|67.43|70.08|67.28|0
1664408700000|2022-09-28 23:45:00|70.2|67.4|69.93|67.13|70.23|67.43|69.87|67.07|0
1664409000000|2022-09-28 23:50:00|69.9|67.1|69.98|67.18|70.04|67.24|69.84|67.04|0
1664409300000|2022-09-28 23:55:00|70.01|67.21|69.94|67.14|70.04|67.24|69.84|67.04|0
1664409600000|2022-09-29 00:00:00|69.87|67.07|69.34|66.54|70.12|67.32|69.24|66.44|0
1664409900000|2022-09-29 00:05:00|69.32|66.52|69.4|66.6|69.4|66.6|69.04|66.24|0
1664410200000|2022-09-29 00:10:00|69.43|66.63|69.86|67.06|69.89|67.09|69.29|66.49|0
1664410500000|2022-09-29 00:15:00|69.89|67.09|69.5|66.7|69.89|67.09|69.5|66.7|0
1664410800000|2022-09-29 00:20:00|69.48|66.68|69.52|66.72|69.78|66.98|69.26|66.46|0
1664411100000|2022-09-29 00:25:00|69.5|66.7|69.2|66.4|69.56|66.76|69.17|66.37|0
1664411400000|2022-09-29 00:30:00|69.17|66.37|69.28|66.48|69.34|66.54|69.14|66.34|0
1664411700000|2022-09-29 00:35:00|69.25|66.45|69.33|66.53|69.43|66.63|69.2|66.4|0
1664412000000|2022-09-29 00:40:00|69.36|66.56|69.42|66.62|69.46|66.66|69.31|66.51|0
1664412300000|2022-09-29 00:45:00|69.36|66.56|69.72|66.92|69.83|67.03|69.36|66.56|0
1664412600000|2022-09-29 00:50:00|69.77|66.97|69.76|66.96|69.99|67.19|69.7|66.9|0
1664412900000|2022-09-29 00:55:00|69.8|67|69.63|66.83|69.83|67.03|69.55|66.75|0
1664413200000|2022-09-29 01:00:00|69.65|66.85|69.68|66.88|69.77|66.97|69.55|66.75|0
1664413500000|2022-09-29 01:05:00|69.66|66.86|69.52|66.72|69.79|66.99|69.52|66.72|0
1664413800000|2022-09-29 01:10:00|69.49|66.69|69.7|66.9|69.82|67.02|69.49|66.69|0
1664414100000|2022-09-29 01:15:00|69.68|66.88|69.9|67.1|70.01|67.21|69.54|66.74|0
1664414400000|2022-09-29 01:20:00|69.89|67.09|69.75|66.95|69.96|67.16|69.68|66.88|0
1664414700000|2022-09-29 01:25:00|69.76|66.96|69.76|66.96|69.82|67.02|69.62|66.82|0
1664415000000|2022-09-29 01:30:00|69.77|66.97|69.81|67.01|69.92|67.12|69.73|66.93|0
1664415300000|2022-09-29 01:35:00|69.79|66.99|69.8|67|69.87|67.07|69.59|66.79|0
1664415600000|2022-09-29 01:40:00|69.81|67.01|69.56|66.76|69.85|67.05|69.56|66.76|0
1664415900000|2022-09-29 01:45:00|69.59|66.79|69.58|66.78|69.67|66.87|69.48|66.68|0
1664416200000|2022-09-29 01:50:00|69.56|66.76|69.95|67.15|70|67.2|69.56|66.76|0
1664416500000|2022-09-29 01:55:00|69.97|67.17|70.08|67.28|70.14|67.34|69.91|67.11|0
1664416800000|2022-09-29 02:00:00|70.1|67.3|70.15|67.35|70.17|67.37|69.83|67.03|0
1664417100000|2022-09-29 02:05:00|70.17|67.37|70.66|67.86|70.66|67.86|70.14|67.34|0
1664417400000|2022-09-29 02:10:00|70.64|67.84|70.72|67.92|70.83|68.03|70.55|67.75|0
1664417700000|2022-09-29 02:15:00|70.71|67.91|70.36|67.56|70.75|67.95|70.33|67.53|0
1664418000000|2022-09-29 02:20:00|70.33|67.53|70.74|67.94|70.74|67.94|70.33|67.53|0
1664418300000|2022-09-29 02:25:00|70.77|67.97|70.66|67.86|70.86|68.06|70.49|67.69|0
1664418600000|2022-09-29 02:30:00|70.69|67.89|70.57|67.77|70.74|67.94|70.46|67.66|0
1664418900000|2022-09-29 02:35:00|70.59|67.79|70.53|67.73|70.67|67.87|70.46|67.66|0
1664419200000|2022-09-29 02:40:00|70.54|67.74|70.38|67.58|70.54|67.74|70.31|67.51|0
1664419500000|2022-09-29 02:45:00|70.4|67.6|70.29|67.49|70.43|67.63|70.24|67.44|0
1664419800000|2022-09-29 02:50:00|70.26|67.46|70.23|67.43|70.4|67.6|70.23|67.43|0
1664420100000|2022-09-29 02:55:00|70.21|67.41|70.41|67.61|70.5|67.7|70.21|67.41|0
1664420400000|2022-09-29 03:00:00|70.39|67.59|70.48|67.68|70.54|67.74|70.34|67.54|0
1664420700000|2022-09-29 03:05:00|70.44|67.64|70.23|67.43|70.45|67.65|70.17|67.37|0
1664421000000|2022-09-29 03:10:00|70.22|67.42|70.16|67.36|70.22|67.42|70.05|67.25|0
1664421300000|2022-09-29 03:15:00|70.17|67.37|70.09|67.29|70.2|67.4|70.06|67.26|0
1664421600000|2022-09-29 03:20:00|70.06|67.26|70.02|67.22|70.17|67.37|69.95|67.15|0
1664421900000|2022-09-29 03:25:00|70.03|67.23|70.03|67.23|70.09|67.29|69.95|67.15|0
1664422200000|2022-09-29 03:30:00|70|67.2|70.2|67.4|70.32|67.52|70|67.2|0
1664422500000|2022-09-29 03:35:00|70.21|67.41|69.94|67.14|70.21|67.41|69.94|67.14|0
1664422800000|2022-09-29 03:40:00|69.97|67.17|69.8|67|70|67.2|69.8|67|0
1664423100000|2022-09-29 03:45:00|69.83|67.03|69.67|66.87|69.87|67.07|69.64|66.84|0
1664423400000|2022-09-29 03:50:00|69.64|66.84|69.5|66.7|69.67|66.87|69.5|66.7|0
1664423700000|2022-09-29 03:55:00|69.47|66.67|69.64|66.84|69.72|66.92|69.47|66.67|0
1664424000000|2022-09-29 04:00:00|69.62|66.82|69.63|66.83|69.69|66.89|69.55|66.75|0
1664424300000|2022-09-29 04:05:00|69.66|66.86|69.7|66.9|69.74|66.94|69.63|66.83|0
1664424600000|2022-09-29 04:10:00|69.69|66.89|69.55|66.75|69.72|66.92|69.44|66.64|0
1664424900000|2022-09-29 04:15:00|69.58|66.78|69.49|66.69|69.6|66.8|69.49|66.69|0
1664425200000|2022-09-29 04:20:00|69.46|66.66|69.19|66.39|69.52|66.72|69.19|66.39|0
1664425500000|2022-09-29 04:25:00|69.22|66.42|69.19|66.39|69.3|66.5|69.16|66.36|0
1664425800000|2022-09-29 04:30:00|69.16|66.36|69.13|66.33|69.27|66.47|69.13|66.33|0
1664426100000|2022-09-29 04:35:00|69.16|66.36|69.08|66.28|69.24|66.44|69.08|66.28|0
1664426400000|2022-09-29 04:40:00|69.05|66.25|68.97|66.17|69.09|66.29|68.97|66.17|0
1664426700000|2022-09-29 04:45:00|68.96|66.16|69.07|66.27|69.07|66.27|68.96|66.16|0
1664427000000|2022-09-29 04:50:00|69.1|66.3|69.13|66.33|69.14|66.34|69.02|66.22|0
1664427300000|2022-09-29 04:55:00|69.14|66.34|69.25|66.45|69.3|66.5|69.14|66.34|0
1664427600000|2022-09-29 05:00:00|69.23|66.43|69.23|66.43|69.34|66.54|69.15|66.35|0
1664427900000|2022-09-29 05:05:00|69.22|66.42|69.12|66.32|69.34|66.54|69.07|66.27|0
1664428200000|2022-09-29 05:10:00|69.14|66.34|69.42|66.62|69.5|66.7|69.12|66.32|0
1664428500000|2022-09-29 05:15:00|69.45|66.65|69.42|66.62|69.61|66.81|69.37|66.57|0
1664428800000|2022-09-29 05:20:00|69.39|66.59|69.34|66.54|69.45|66.65|69.28|66.48|0
1664429100000|2022-09-29 05:25:00|69.36|66.56|69.34|66.54|69.42|66.62|69.28|66.48|0
1664429400000|2022-09-29 05:30:00|69.35|66.55|69.93|67.13|69.94|67.14|69.2|66.4|0
1664429700000|2022-09-29 05:35:00|69.88|67.08|70.05|67.25|70.13|67.33|69.77|66.97|0
1664430000000|2022-09-29 05:40:00|70.02|67.22|70.76|67.96|70.77|67.97|70.01|67.21|0
1664430300000|2022-09-29 05:45:00|70.8|68|70.49|67.69|71.01|68.21|70.48|67.68|0
1664430600000|2022-09-29 05:50:00|70.43|67.63|70.46|67.66|70.6|67.8|70.38|67.58|0
1664430900000|2022-09-29 05:55:00|70.49|67.69|70.35|67.55|70.82|68.02|70.35|67.55|0
1664431200000|2022-09-29 06:00:00|70.42|67.62|71.05|68.25|71.38|68.58|70.39|67.59|0
1664431500000|2022-09-29 06:05:00|71.07|68.27|71.68|68.88|71.72|68.92|71.07|68.27|0
1664431800000|2022-09-29 06:10:00|71.61|68.81|72.66|69.86|72.8|70|71.61|68.81|0
1664432100000|2022-09-29 06:15:00|72.65|69.85|72.79|69.99|72.83|70.03|72.37|69.57|0
1664432400000|2022-09-29 06:20:00|72.8|70|72.2|69.4|73.06|70.26|72.11|69.31|0
1664432700000|2022-09-29 06:25:00|72.17|69.37|72.25|69.45|72.31|69.51|72|69.2|0
1664433000000|2022-09-29 06:30:00|72.34|69.54|72.48|69.68|72.63|69.83|72.17|69.37|0
1664433300000|2022-09-29 06:35:00|72.45|69.65|71.88|69.08|72.54|69.74|71.88|69.08|0
1664433600000|2022-09-29 06:40:00|71.9|69.1|71.41|68.61|71.98|69.18|71.23|68.43|0
1664433900000|2022-09-29 06:45:00|71.43|68.63|71.78|68.98|71.82|69.02|71.29|68.49|0
1664434200000|2022-09-29 06:50:00|71.77|68.97|71.65|68.85|71.85|69.05|71.54|68.74|0
1664434500000|2022-09-29 06:55:00|71.68|68.88|70.45|67.65|71.93|69.13|69.54|66.74|0
1664434800000|2022-09-29 07:00:00|70.28|67.48|71.8|69|71.9|69.1|70.26|67.46|0
1664435100000|2022-09-29 07:05:00|71.7|69.1|71.94|69.34|72.26|69.66|71.7|69.1|0
1664435400000|2022-09-29 07:10:00|71.85|69.25|72.01|69.41|72.28|69.68|71.72|69.12|0
1664435700000|2022-09-29 07:15:00|72|69.4|72.37|69.77|72.48|69.88|71.98|69.38|0
1664436000000|2022-09-29 07:20:00|72.43|69.83|72.68|70.08|73.18|70.58|72.42|69.82|0
1664436300000|2022-09-29 07:25:00|72.71|70.11|72.63|70.03|73.18|70.58|72.51|69.91|0
1664436600000|2022-09-29 07:30:00|72.64|70.04|73.94|71.34|74.16|71.56|72.64|70.04|0
1664436900000|2022-09-29 07:35:00|73.93|71.33|73.99|71.39|74.38|71.78|73.91|71.31|0
1664437200000|2022-09-29 07:40:00|73.97|71.37|74|71.4|74.09|71.49|73.65|71.05|0
1664437500000|2022-09-29 07:45:00|74.06|71.46|74|71.4|74.32|71.72|74|71.4|0
1664437800000|2022-09-29 07:50:00|74.01|71.41|74.55|71.95|74.7|72.1|73.85|71.25|0
1664438100000|2022-09-29 07:55:00|74.53|71.93|73.76|71.16|74.58|71.98|73.47|70.87|0
1664438400000|2022-09-29 08:00:00|73.89|71.29|73.39|70.79|74.35|71.75|73.29|70.69|0
1664438700000|2022-09-29 08:05:00|73.38|70.78|72.88|70.28|73.41|70.81|72.8|70.2|0
1664439000000|2022-09-29 08:10:00|73.03|70.43|73.14|70.54|73.26|70.66|72.91|70.31|0
1664439300000|2022-09-29 08:15:00|73.16|70.56|72.74|70.14|73.38|70.78|72.74|70.14|0
1664439600000|2022-09-29 08:20:00|72.76|70.16|73.42|70.82|73.42|70.82|72.74|70.14|0
1664439900000|2022-09-29 08:25:00|73.4|70.8|73.43|70.83|73.58|70.98|73.1|70.5|0
1664440200000|2022-09-29 08:30:00|73.49|70.89|73.02|70.42|73.52|70.92|72.96|70.36|0
1664440500000|2022-09-29 08:35:00|73.04|70.44|73.84|71.24|73.94|71.34|72.99|70.39|0
1664440800000|2022-09-29 08:40:00|73.81|71.21|72.96|70.36|73.85|71.25|72.82|70.22|0
1664441100000|2022-09-29 08:45:00|72.99|70.39|73.31|70.71|73.45|70.85|72.89|70.29|0
1664441400000|2022-09-29 08:50:00|73.34|70.74|73.5|70.9|73.66|71.06|73.22|70.62|0
1664441700000|2022-09-29 08:55:00|73.48|70.88|73.55|70.95|73.77|71.17|73.42|70.82|0
1664442000000|2022-09-29 09:00:00|73.52|70.92|72.84|70.24|73.64|71.04|72.77|70.17|0
1664442300000|2022-09-29 09:05:00|72.9|70.3|72.35|69.75|73.01|70.41|72.23|69.63|0
1664442600000|2022-09-29 09:10:00|72.26|69.66|72.09|69.49|72.49|69.89|71.87|69.27|0
1664442900000|2022-09-29 09:15:00|72.03|69.43|72.46|69.86|72.55|69.95|71.69|69.09|0
1664443200000|2022-09-29 09:20:00|72.4|69.8|72|69.4|72.6|70|71.25|68.65|0
1664443500000|2022-09-29 09:25:00|72.03|69.43|72.14|69.54|72.14|69.54|71.83|69.23|0
1664443800000|2022-09-29 09:30:00|72.06|69.46|71.94|69.34|72.17|69.57|71.83|69.23|0
1664444100000|2022-09-29 09:35:00|71.99|69.39|72.03|69.43|72.03|69.43|71.83|69.23|0
1664444400000|2022-09-29 09:40:00|72|69.4|70.83|68.23|72.14|69.54|70.82|68.22|0
1664444700000|2022-09-29 09:45:00|70.8|68.2|71.04|68.44|71.28|68.68|70.75|68.15|0
1664445000000|2022-09-29 09:50:00|71|68.4|71|68.4|71.28|68.68|70.75|68.15|0
1664445300000|2022-09-29 09:55:00|71.06|68.46|71.17|68.57|71.43|68.83|71.06|68.46|0
1664445600000|2022-09-29 10:00:00|71.09|68.49|72.37|69.77|72.45|69.85|71.09|68.49|0
1664445900000|2022-09-29 10:05:00|72.35|69.75|72.13|69.53|72.6|70|72.03|69.43|0
1664446200000|2022-09-29 10:10:00|72.14|69.54|72.16|69.56|72.31|69.71|71.97|69.37|0
1664446500000|2022-09-29 10:15:00|72.08|69.48|71.79|69.19|72.17|69.57|71.77|69.17|0
1664446800000|2022-09-29 10:20:00|71.82|69.22|71.68|69.08|72.02|69.42|71.65|69.05|0
1664447100000|2022-09-29 10:25:00|71.71|69.11|72.25|69.65|72.31|69.71|71.71|69.11|0
1664447400000|2022-09-29 10:30:00|72.28|69.68|71.96|69.36|72.37|69.77|71.89|69.29|0
1664447700000|2022-09-29 10:35:00|71.92|69.32|71.95|69.35|72.09|69.49|71.82|69.22|0
1664448000000|2022-09-29 10:40:00|71.96|69.36|71.9|69.3|72.08|69.48|71.7|69.1|0
1664448300000|2022-09-29 10:45:00|71.86|69.26|71.5|68.9|71.86|69.26|71.44|68.84|0
1664448600000|2022-09-29 10:50:00|71.47|68.87|71.19|68.59|71.59|68.99|71.16|68.56|0
1664448900000|2022-09-29 10:55:00|71.21|68.61|71.9|69.3|71.9|69.3|71.1|68.5|0
1664449200000|2022-09-29 11:00:00|71.84|69.24|71.58|68.98|71.84|69.24|71.33|68.73|0
1664449500000|2022-09-29 11:05:00|71.61|69.01|71.37|68.77|71.62|69.02|71.24|68.64|0
1664449800000|2022-09-29 11:10:00|71.35|68.75|70.87|68.27|71.58|68.98|70.86|68.26|0
1664450100000|2022-09-29 11:15:00|70.81|68.21|70.3|67.7|70.84|68.24|70.28|67.68|0
1664450400000|2022-09-29 11:20:00|70.32|67.72|70.56|67.96|70.63|68.03|70.22|67.62|0
1664450700000|2022-09-29 11:25:00|70.53|67.93|70.39|67.79|70.61|68.01|70.33|67.73|0
1664451000000|2022-09-29 11:30:00|70.24|67.64|70.52|67.92|70.58|67.98|70.22|67.62|0
1664451300000|2022-09-29 11:35:00|70.58|67.98|71.13|68.53|71.23|68.63|70.52|67.92|0
1664451600000|2022-09-29 11:40:00|71.14|68.54|70.76|68.16|71.14|68.54|70.55|67.95|0
1664451900000|2022-09-29 11:45:00|70.8|68.2|71.24|68.64|71.26|68.66|70.46|67.86|0
1664452200000|2022-09-29 11:50:00|71.23|68.63|70.97|68.37|71.26|68.66|70.93|68.33|0
1664452500000|2022-09-29 11:55:00|71|68.4|71.57|68.97|71.57|68.97|71|68.4|0
1664452800000|2022-09-29 12:00:00|71.51|68.91|72.05|69.45|72.08|69.48|71.48|68.88|0
1664453100000|2022-09-29 12:05:00|72.08|69.48|71.94|69.34|72.31|69.71|71.91|69.31|0
1664453400000|2022-09-29 12:10:00|71.91|69.31|72.34|69.74|72.51|69.91|71.91|69.31|0
1664453700000|2022-09-29 12:15:00|72.37|69.77|72.1|69.5|72.6|70|71.99|69.39|0
1664454000000|2022-09-29 12:20:00|72.13|69.53|71.53|68.93|72.21|69.61|71.53|68.93|0
1664454300000|2022-09-29 12:25:00|71.55|68.95|71.29|68.69|71.84|69.24|71.13|68.53|0
1664454600000|2022-09-29 12:30:00|71.36|68.76|73.67|71.07|73.7|71.1|71.36|68.76|0
1664454900000|2022-09-29 12:35:00|73.68|71.08|73.08|70.48|74.49|71.89|73.05|70.45|0
1664455200000|2022-09-29 12:40:00|73.17|70.57|72.74|70.14|73.7|71.1|72.12|69.52|0
1664455500000|2022-09-29 12:45:00|72.71|70.11|72.92|70.32|73.18|70.58|72.54|69.94|0
1664455800000|2022-09-29 12:50:00|73|70.4|72.71|70.11|73.06|70.46|72.57|69.97|0
1664456100000|2022-09-29 12:55:00|72.77|70.17|73|70.4|73.15|70.55|72.42|69.82|0
1664456400000|2022-09-29 13:00:00|73.06|70.46|73.12|70.52|73.29|70.69|72.65|70.05|0
1664456700000|2022-09-29 13:05:00|73.09|70.49|72.21|69.61|73.12|70.52|72.21|69.61|0
1664457000000|2022-09-29 13:10:00|72.29|69.69|72.24|69.64|72.47|69.87|72.1|69.5|0
1664457300000|2022-09-29 13:15:00|72.27|69.67|71.15|68.55|72.33|69.73|71.15|68.55|0
1664457600000|2022-09-29 13:20:00|71.18|68.58|71.63|69.03|71.69|69.09|71.15|68.55|0
1664457900000|2022-09-29 13:25:00|71.61|69.01|71.75|69.15|72.06|69.46|71.58|68.98|0
1664458200000|2022-09-29 13:30:00|71.78|69.18|72.73|70.13|72.9|70.3|71.49|68.89|0
1664458500000|2022-09-29 13:35:00|72.79|70.19|73.72|71.12|73.8|71.2|72.7|70.1|0
1664458800000|2022-09-29 13:40:00|73.69|71.09|76.53|73.93|76.53|73.93|73.6|71|0
1664459100000|2022-09-29 13:45:00|76.68|74.08|75.33|72.73|77.11|74.51|74.28|71.68|0
1664459400000|2022-09-29 13:50:00|75.39|72.79|74.73|72.13|75.42|72.82|74.25|71.65|0
1664459700000|2022-09-29 13:55:00|74.76|72.16|75.21|72.61|75.3|72.7|74.31|71.71|0
1664460000000|2022-09-29 14:00:00|75.24|72.64|78.61|76.01|78.83|76.23|75.12|72.52|0
1664460300000|2022-09-29 14:05:00|78.55|75.95|78.86|76.26|78.92|76.32|77.93|75.33|0
1664460600000|2022-09-29 14:10:00|78.98|76.38|79.64|77.04|79.74|77.14|78.39|75.79|0
1664460900000|2022-09-29 14:15:00|79.58|76.98|78.72|76.12|80.24|77.64|77.92|75.32|0
1664461200000|2022-09-29 14:20:00|78.65|76.05|78.28|75.68|78.75|76.15|77.44|74.84|0
1664461500000|2022-09-29 14:25:00|78.31|75.71|77.81|75.21|78.43|75.83|77.59|74.99|0
1664461800000|2022-09-29 14:30:00|77.99|75.39|78.68|76.08|78.84|76.24|77.93|75.33|0
1664462100000|2022-09-29 14:35:00|78.77|76.17|78.4|75.8|79.12|76.52|78.05|75.45|0
1664462400000|2022-09-29 14:40:00|78.46|75.86|77.61|75.01|78.9|76.3|77.4|74.8|0
1664462700000|2022-09-29 14:45:00|77.57|74.97|77.64|75.04|77.89|75.29|77.15|74.55|0
1664463000000|2022-09-29 14:50:00|77.71|75.11|76.87|74.27|77.71|75.11|76.5|73.9|0
1664463300000|2022-09-29 14:55:00|76.72|74.12|76.99|74.39|78.14|75.54|76.38|73.78|0
1664463600000|2022-09-29 15:00:00|77.11|74.51|78.26|75.66|78.39|75.79|77.08|74.48|0
1664463900000|2022-09-29 15:05:00|78.33|75.73|76.73|74.13|78.61|76.01|76.59|73.99|0
1664464200000|2022-09-29 15:10:00|76.7|74.1|77.77|75.17|78.01|75.41|76.64|74.04|0
1664464500000|2022-09-29 15:15:00|77.83|75.23|77.64|75.04|78.11|75.51|77.4|74.8|0
1664464800000|2022-09-29 15:20:00|77.67|75.07|78.41|75.81|78.54|75.94|77.67|75.07|0
1664465100000|2022-09-29 15:25:00|78.48|75.88|77.61|75.01|78.54|75.94|77.48|74.88|0
1664465400000|2022-09-29 15:30:00|77.58|74.98|77.3|74.7|78.07|75.47|77.02|74.42|0
1664465700000|2022-09-29 15:35:00|77.39|74.79|77.3|74.7|77.88|75.28|77.05|74.45|0
1664466000000|2022-09-29 15:40:00|77.39|74.79|76.81|74.21|77.79|75.19|76.72|74.12|0
1664466300000|2022-09-29 15:45:00|76.84|74.24|76.41|73.81|76.87|74.27|76.32|73.72|0
1664466600000|2022-09-29 15:50:00|76.38|73.78|75.5|72.9|76.65|74.05|75.33|72.73|0
1664466900000|2022-09-29 15:55:00|75.44|72.84|75.95|73.35|76.07|73.47|75.27|72.67|0
1664467200000|2022-09-29 16:00:00|75.98|73.38|75.95|73.35|76.41|73.81|75.86|73.26|0
1664467500000|2022-09-29 16:05:00|75.92|73.32|75.92|73.32|76.25|73.65|75.56|72.96|0
1664467800000|2022-09-29 16:10:00|75.86|73.26|76.52|73.92|76.56|73.96|75.86|73.26|0
1664468100000|2022-09-29 16:15:00|76.55|73.95|77.32|74.72|77.47|74.87|76.34|73.74|0
1664468400000|2022-09-29 16:20:00|77.38|74.78|77.47|74.87|77.93|75.33|77.22|74.62|0
1664468700000|2022-09-29 16:25:00|77.5|74.9|77.5|74.9|77.71|75.11|77.34|74.74|0
1664469000000|2022-09-29 16:30:00|77.53|74.93|76.91|74.31|77.62|75.02|76.91|74.31|0
1664469300000|2022-09-29 16:35:00|76.88|74.28|76.88|74.28|77.62|75.02|76.76|74.16|0
1664469600000|2022-09-29 16:40:00|76.94|74.34|76.91|74.31|77.59|74.99|76.88|74.28|0
1664469900000|2022-09-29 16:45:00|76.94|74.34|77.4|74.8|77.58|74.98|76.82|74.22|0
1664470200000|2022-09-29 16:50:00|77.46|74.86|77.31|74.71|77.74|75.14|77.12|74.52|0
1664470500000|2022-09-29 16:55:00|77.27|74.67|78.17|75.57|78.26|75.66|77.24|74.64|0
1664470800000|2022-09-29 17:00:00|78.2|75.6|78.6|76|78.76|76.16|78.2|75.6|0
1664471100000|2022-09-29 17:05:00|78.57|75.97|78.5|75.9|78.57|75.97|77.92|75.32|0
1664471400000|2022-09-29 17:10:00|78.54|75.94|77.79|75.19|78.54|75.94|77.73|75.13|0
1664471700000|2022-09-29 17:15:00|77.85|75.25|78.16|75.56|78.16|75.56|77.63|75.03|0
1664472000000|2022-09-29 17:20:00|78.19|75.59|78.53|75.93|78.63|76.03|78.1|75.5|0
1664472300000|2022-09-29 17:25:00|78.5|75.9|78.37|75.77|78.69|76.09|77.82|75.22|0
1664472600000|2022-09-29 17:30:00|78.4|75.8|77.72|75.12|78.75|76.15|77.66|75.06|0
1664472900000|2022-09-29 17:35:00|77.75|75.15|77.81|75.21|78.03|75.43|77.47|74.87|0
1664473200000|2022-09-29 17:40:00|77.87|75.27|78.53|75.93|78.59|75.99|77.87|75.27|0
1664473500000|2022-09-29 17:45:00|78.56|75.96|78.65|76.05|78.65|76.05|78.31|75.71|0
1664473800000|2022-09-29 17:50:00|78.49|75.89|79.31|76.71|79.53|76.93|78.42|75.82|0
1664474100000|2022-09-29 17:55:00|79.34|76.74|79.97|77.37|79.97|77.37|79.34|76.74|0
1664474400000|2022-09-29 18:00:00|80|77.4|81.73|79.13|81.83|79.23|78.62|76.02|0
1664474700000|2022-09-29 18:05:00|81.7|79.1|81.22|78.62|81.73|79.13|80.96|78.36|0
1664475000000|2022-09-29 18:10:00|81.15|78.55|81.49|78.89|81.57|78.97|81.09|78.49|0
1664475300000|2022-09-29 18:15:00|81.53|78.93|82.24|79.64|82.31|79.71|81.44|78.84|0
1664475600000|2022-09-29 18:20:00|82.21|79.61|82.05|79.45|82.34|79.74|81.76|79.16|0
1664475900000|2022-09-29 18:25:00|82.01|79.41|80.99|78.39|82.05|79.45|80.76|78.16|0
1664476200000|2022-09-29 18:30:00|81.05|78.45|81.37|78.77|81.43|78.83|80.65|78.05|0
1664476500000|2022-09-29 18:35:00|81.34|78.74|80.41|77.81|81.43|78.83|79.97|77.37|0
1664476800000|2022-09-29 18:40:00|80.38|77.78|81.34|78.74|81.71|79.11|80.25|77.65|0
1664477100000|2022-09-29 18:45:00|81.41|78.81|81.34|78.74|81.44|78.84|80.93|78.33|0
1664477400000|2022-09-29 18:50:00|81.37|78.77|82.14|79.54|82.37|79.77|81.31|78.71|0
1664477700000|2022-09-29 18:55:00|82.11|79.51|82.43|79.83|82.46|79.86|81.82|79.22|0
1664478000000|2022-09-29 19:00:00|82.4|79.8|81.62|79.02|82.43|79.83|81.24|78.64|0
1664478300000|2022-09-29 19:05:00|81.59|78.99|81.62|79.02|81.69|79.09|80.99|78.39|0
1664478600000|2022-09-29 19:10:00|81.05|78.45|79.88|77.28|81.25|78.65|79.88|77.28|0
1664478900000|2022-09-29 19:15:00|79.85|77.25|80.05|77.45|80.19|77.59|78.83|76.23|0
1664479200000|2022-09-29 19:20:00|80.08|77.48|79.53|76.93|80.14|77.54|79.31|76.71|0
1664479500000|2022-09-29 19:25:00|79.62|77.02|80.06|77.46|80.44|77.84|79.62|77.02|0
1664479800000|2022-09-29 19:30:00|80.09|77.49|78.71|76.11|80.22|77.62|78.4|75.8|0
1664480100000|2022-09-29 19:35:00|78.65|76.05|78.31|75.71|79.21|76.61|77.63|75.03|0
1664480400000|2022-09-29 19:40:00|78.25|75.65|78.43|75.83|79.11|76.51|78|75.4|0
1664480700000|2022-09-29 19:45:00|78.34|75.74|78.44|75.84|79.36|76.76|77.98|75.38|0
1664481000000|2022-09-29 19:50:00|78.38|75.78|78.16|75.56|78.66|76.06|77.64|75.04|0
1664481300000|2022-09-29 19:55:00|78.13|75.53|77.98|75.38|78.56|75.96|77.45|74.85|0
1664481600000|2022-09-29 20:00:00|77.94|75.34|77.73|75.13|77.94|75.34|76.96|74.36|0
1664481900000|2022-09-29 20:05:00|77.82|75.22|77.6|75|78.04|75.44|77.6|75|0
1664482200000|2022-09-29 20:10:00|77.63|75.03|77.73|75.13|77.73|75.13|77.39|74.79|0
1664482500000|2022-09-29 20:15:00|77.76|74.96|77.62|74.82|77.84|75.04|77.55|74.75|0
1664482800000|2022-09-29 20:20:00|77.64|74.84|77.58|74.78|77.73|74.93|77.52|74.72|0
1664483100000|2022-09-29 20:25:00|77.61|74.81|77.7|74.9|77.73|74.93|77.61|74.81|0
1664483400000|2022-09-29 20:30:00|77.67|74.87|77.79|74.99|77.85|75.05|77.6|74.8|0
1664483700000|2022-09-29 20:35:00|77.76|74.96|77.79|74.99|77.82|75.02|77.59|74.79|0
1664484000000|2022-09-29 20:40:00|77.76|74.96|77.79|74.99|77.79|74.99|77.6|74.8|0
1664484300000|2022-09-29 20:45:00|77.75|74.95|77.63|74.83|77.75|74.95|77.6|74.8|0
1664484600000|2022-09-29 20:50:00|77.6|74.8|77.51|74.71|77.72|74.92|77.51|74.71|0
1664484900000|2022-09-29 20:55:00|77.49|74.69|77.5|74.7|77.66|74.86|77.43|74.63|0
1664485200000|2022-09-29 21:00:00|77.52|74.72|77.56|74.76|77.56|74.76|77.48|74.68|0
1664485500000|2022-09-29 21:05:00|77.57|74.77|77.52|74.72|77.57|74.77|77.51|74.71|0
1664485800000|2022-09-29 21:10:00|77.57|74.77|77.56|74.76|77.58|74.78|77.52|74.72|0
1664486100000|2022-09-29 21:15:00|77.57|74.77|77.53|74.73|77.57|74.77|77.53|74.73|0
1664486400000|2022-09-29 21:20:00|77.54|74.74|77.61|74.81|77.62|74.82|77.54|74.74|0
1664486700000|2022-09-29 21:25:00|77.62|74.82|77.6|74.8|77.62|74.82|77.6|74.8|0
1664487000000|2022-09-29 21:30:00|77.59|74.79|77.61|74.81|77.63|74.83|77.58|74.78|0
1664487300000|2022-09-29 21:35:00|77.62|74.82|77.65|74.85|77.68|74.88|77.61|74.81|0
1664487600000|2022-09-29 21:40:00|77.66|74.86|77.69|74.89|77.69|74.89|77.66|74.86|0
1664488200000|2022-09-29 21:50:00|77.68|74.88|77.62|74.82|77.69|74.89|77.62|74.82|0
1664488500000|2022-09-29 21:55:00|77.64|74.84|77.71|74.91|77.72|74.92|77.63|74.83|0
1664488800000|2022-09-29 22:00:00|77.9|75.1|77.29|74.49|77.98|75.18|77.23|74.43|0
1664489100000|2022-09-29 22:05:00|77.27|74.47|76.78|73.98|77.27|74.47|76.77|73.97|0
1664489400000|2022-09-29 22:10:00|76.84|74.04|76.9|74.1|76.9|74.1|76.54|73.74|0
1664489700000|2022-09-29 22:15:00|76.84|74.04|76.54|73.74|76.84|74.04|76.39|73.59|0
1664490000000|2022-09-29 22:20:00|76.52|73.72|77.1|74.3|77.1|74.3|76.52|73.72|0
1664490300000|2022-09-29 22:25:00|77.08|74.28|77.11|74.31|77.16|74.36|76.84|74.04|0
1664490600000|2022-09-29 22:30:00|77.14|74.34|77.35|74.55|77.39|74.59|77.01|74.21|0
1664490900000|2022-09-29 22:35:00|77.37|74.57|77.41|74.61|77.51|74.71|77.11|74.31|0
1664491200000|2022-09-29 22:40:00|77.4|74.6|77.23|74.43|77.48|74.68|77.14|74.34|0
1664491500000|2022-09-29 22:45:00|77.21|74.41|77.32|74.52|77.32|74.52|77.17|74.37|0
1664491800000|2022-09-29 22:50:00|77.3|74.5|76.83|74.03|77.44|74.64|76.8|74|0
1664492100000|2022-09-29 22:55:00|76.8|74|76.86|74.06|76.97|74.17|76.65|73.85|0
1664492400000|2022-09-29 23:00:00|76.81|74.01|76.66|73.86|76.81|74.01|76.59|73.79|0
1664492700000|2022-09-29 23:05:00|76.65|73.85|76.63|73.83|76.68|73.88|76.55|73.75|0
1664493000000|2022-09-29 23:10:00|76.61|73.81|76.83|74.03|76.83|74.03|76.61|73.81|0
1664493300000|2022-09-29 23:15:00|76.86|74.06|76.88|74.08|76.98|74.18|76.64|73.84|0
1664493600000|2022-09-29 23:20:00|76.85|74.05|76.67|73.87|76.91|74.11|76.67|73.87|0
1664493900000|2022-09-29 23:25:00|76.64|73.84|76.43|73.63|76.64|73.84|76.43|73.63|0
1664494200000|2022-09-29 23:30:00|76.41|73.61|76.43|73.63|76.49|73.69|76.19|73.39|0
1664494500000|2022-09-29 23:35:00|76.41|73.61|76.45|73.65|76.55|73.75|76.29|73.49|0
1664494800000|2022-09-29 23:40:00|76.47|73.67|76.12|73.32|76.47|73.67|76|73.2|0
1664495100000|2022-09-29 23:45:00|76.15|73.35|76.24|73.44|76.3|73.5|76.12|73.32|0
1664495400000|2022-09-29 23:50:00|76.27|73.47|76.16|73.36|76.39|73.59|76.15|73.35|0
1664495700000|2022-09-29 23:55:00|76.15|73.35|76.3|73.5|76.3|73.5|76.07|73.27|0
1664496000000|2022-09-30 00:00:00|76.27|73.47|76.63|73.83|76.78|73.98|76.09|73.29|0
1664496300000|2022-09-30 00:05:00|76.6|73.8|76.63|73.83|76.72|73.92|76.37|73.57|0
1664496600000|2022-09-30 00:10:00|76.69|73.89|76.6|73.8|76.73|73.93|76.28|73.48|0
1664496900000|2022-09-30 00:15:00|76.63|73.83|76.81|74.01|77.05|74.25|76.63|73.83|0
1664497200000|2022-09-30 00:20:00|76.79|73.99|77.11|74.31|77.2|74.4|76.71|73.91|0
1664497500000|2022-09-30 00:25:00|77.09|74.29|77.02|74.22|77.2|74.4|76.97|74.17|0
1664497800000|2022-09-30 00:30:00|77.05|74.25|77.01|74.21|77.12|74.32|76.83|74.03|0
1664498100000|2022-09-30 00:35:00|77|74.2|77.73|74.93|78.02|75.22|76.95|74.15|0
1664498400000|2022-09-30 00:40:00|77.78|74.98|77.94|75.14|78.05|75.25|77.68|74.88|0
1664498700000|2022-09-30 00:45:00|77.99|75.19|78.08|75.28|78.11|75.31|77.77|74.97|0
1664499000000|2022-09-30 00:50:00|78.05|75.25|77.83|75.03|78.39|75.59|77.83|75.03|0
1664499300000|2022-09-30 00:55:00|77.8|75|77.45|74.65|77.91|75.11|77.34|74.54|0
1664499600000|2022-09-30 01:00:00|77.43|74.63|77.65|74.85|77.66|74.86|77.28|74.48|0
1664499900000|2022-09-30 01:05:00|77.62|74.82|77.69|74.89|77.89|75.09|77.58|74.78|0
1664500200000|2022-09-30 01:10:00|77.71|74.91|76.97|74.17|77.71|74.91|76.97|74.17|0
1664500500000|2022-09-30 01:15:00|77|74.2|77.52|74.72|77.7|74.9|76.96|74.16|0
1664500800000|2022-09-30 01:20:00|77.5|74.7|77.44|74.64|77.7|74.9|77.44|74.64|0
1664501100000|2022-09-30 01:25:00|77.46|74.66|77.61|74.81|77.66|74.86|77.21|74.41|0
1664501400000|2022-09-30 01:30:00|77.64|74.84|77.55|74.75|77.88|75.08|77.16|74.36|0
1664501700000|2022-09-30 01:35:00|77.53|74.73|77.22|74.42|77.55|74.75|77.03|74.23|0
1664502000000|2022-09-30 01:40:00|77.18|74.38|77.1|74.3|77.48|74.68|77.1|74.3|0
1664502300000|2022-09-30 01:45:00|77.08|74.28|77.05|74.25|77.3|74.5|77.02|74.22|0
1664502600000|2022-09-30 01:50:00|77.01|74.21|76.72|73.92|77.1|74.3|76.45|73.65|0
1664502900000|2022-09-30 01:55:00|76.7|73.9|76.96|74.16|77.02|74.22|76.67|73.87|0
1664503200000|2022-09-30 02:00:00|76.94|74.14|76.99|74.19|77.28|74.48|76.93|74.13|0
1664503500000|2022-09-30 02:05:00|76.97|74.17|76.89|74.09|77.02|74.22|76.68|73.88|0
1664503800000|2022-09-30 02:10:00|76.92|74.12|77.27|74.47|77.38|74.58|76.83|74.03|0
1664504100000|2022-09-30 02:15:00|77.38|74.58|78.15|75.35|78.18|75.38|77.37|74.57|0
1664504400000|2022-09-30 02:20:00|78.21|75.41|78.52|75.72|78.8|76|78.18|75.38|0
1664504700000|2022-09-30 02:25:00|78.49|75.69|78.41|75.61|78.92|76.12|78.41|75.61|0
1664505000000|2022-09-30 02:30:00|78.44|75.64|78.45|75.65|78.58|75.78|78.17|75.37|0
1664505300000|2022-09-30 02:35:00|78.44|75.64|78.05|75.25|78.47|75.67|77.93|75.13|0
1664505600000|2022-09-30 02:40:00|78|75.2|77.89|75.09|78.09|75.29|77.8|75|0
1664505900000|2022-09-30 02:45:00|77.88|75.08|77.48|74.68|77.94|75.14|77.43|74.63|0
1664506200000|2022-09-30 02:50:00|77.49|74.69|77.6|74.8|77.64|74.84|77.43|74.63|0
1664506500000|2022-09-30 02:55:00|77.61|74.81|77.95|75.15|77.95|75.15|77.4|74.6|0
1664506800000|2022-09-30 03:00:00|77.89|75.09|77.78|74.98|77.92|75.12|77.73|74.93|0
1664507100000|2022-09-30 03:05:00|77.73|74.93|78.15|75.35|78.22|75.42|77.73|74.93|0
1664507400000|2022-09-30 03:10:00|78.12|75.32|78.12|75.32|78.38|75.58|78.1|75.3|0
1664507700000|2022-09-30 03:15:00|78.13|75.33|78.55|75.75|78.56|75.76|78.07|75.27|0
1664508000000|2022-09-30 03:20:00|78.53|75.73|78.21|75.41|78.53|75.73|77.99|75.19|0
1664508300000|2022-09-30 03:25:00|78.22|75.42|78.5|75.7|78.53|75.73|78.1|75.3|0
1664508600000|2022-09-30 03:30:00|78.54|75.74|78.22|75.42|78.74|75.94|78.16|75.36|0
1664508900000|2022-09-30 03:35:00|78.28|75.48|78.43|75.63|78.43|75.63|78.09|75.29|0
1664509200000|2022-09-30 03:40:00|78.45|75.65|78.37|75.57|78.57|75.77|78.25|75.45|0
1664509500000|2022-09-30 03:45:00|78.4|75.6|78.77|75.97|78.83|76.03|78.31|75.51|0
1664509800000|2022-09-30 03:50:00|78.8|76|79.19|76.39|79.25|76.45|78.8|76|0
1664510100000|2022-09-30 03:55:00|79.14|76.34|79.13|76.33|79.27|76.47|79.02|76.22|0
1664510400000|2022-09-30 04:00:00|79.11|76.31|79.08|76.28|79.2|76.4|78.92|76.12|0
1664510700000|2022-09-30 04:05:00|79.09|76.29|79.14|76.34|79.64|76.84|79.08|76.28|0
1664511000000|2022-09-30 04:10:00|79.09|76.29|78.98|76.18|79.14|76.34|78.95|76.15|0
1664511300000|2022-09-30 04:15:00|79.01|76.21|78.79|75.99|79.18|76.38|78.75|75.95|0
1664511600000|2022-09-30 04:20:00|78.81|76.01|78.82|76.02|78.95|76.15|78.7|75.9|0
1664511900000|2022-09-30 04:25:00|78.81|76.01|79.21|76.41|79.34|76.54|78.79|75.99|0
1664512200000|2022-09-30 04:30:00|79.19|76.39|79.04|76.24|79.29|76.49|78.97|76.17|0
1664512500000|2022-09-30 04:35:00|79.01|76.21|78.72|75.92|79.22|76.42|78.71|75.91|0
1664512800000|2022-09-30 04:40:00|78.74|75.94|78.4|75.6|78.88|76.08|78.32|75.52|0
1664513100000|2022-09-30 04:45:00|78.43|75.63|78.47|75.67|78.61|75.81|78.37|75.57|0
1664513400000|2022-09-30 04:50:00|78.5|75.7|78.46|75.66|78.67|75.87|78.29|75.49|0
1664513700000|2022-09-30 04:55:00|78.47|75.67|78.56|75.76|78.63|75.83|78.39|75.59|0
1664514000000|2022-09-30 05:00:00|78.59|75.79|78.56|75.76|78.66|75.86|78.28|75.48|0
1664514300000|2022-09-30 05:05:00|78.52|75.72|78|75.2|78.52|75.72|77.97|75.17|0
1664514600000|2022-09-30 05:10:00|78.03|75.23|77.91|75.11|78.03|75.23|77.77|74.97|0
1664514900000|2022-09-30 05:15:00|77.86|75.06|77.75|74.95|77.86|75.06|77.48|74.68|0
1664515200000|2022-09-30 05:20:00|77.78|74.98|77.48|74.68|77.78|74.98|77.32|74.52|0
1664515500000|2022-09-30 05:25:00|77.46|74.66|77.48|74.68|77.78|74.98|77.44|74.64|0
1664515800000|2022-09-30 05:30:00|77.44|74.64|77.08|74.28|77.51|74.71|76.93|74.13|0
1664516100000|2022-09-30 05:35:00|77.07|74.27|76.99|74.19|77.19|74.39|76.9|74.1|0
1664516400000|2022-09-30 05:40:00|76.96|74.16|76.61|73.81|76.96|74.16|76.53|73.73|0
1664516700000|2022-09-30 05:45:00|76.59|73.79|76.77|73.97|76.77|73.97|76.5|73.7|0
1664517000000|2022-09-30 05:50:00|76.74|73.94|76.94|74.14|77.02|74.22|76.67|73.87|0
1664517300000|2022-09-30 05:55:00|76.99|74.19|77.55|74.75|77.57|74.77|76.94|74.14|0
1664517600000|2022-09-30 06:00:00|77.44|74.64|77.11|74.31|77.47|74.67|76.73|73.93|0
1664517900000|2022-09-30 06:05:00|77.14|74.34|76.74|73.94|77.26|74.46|76.69|73.89|0
1664518200000|2022-09-30 06:10:00|76.72|73.92|76.74|73.94|76.86|74.06|76.4|73.6|0
1664518500000|2022-09-30 06:15:00|76.71|73.91|77.01|74.21|77.25|74.45|76.58|73.78|0
1664518800000|2022-09-30 06:20:00|76.98|74.18|76.9|74.1|77.25|74.45|76.87|74.07|0
1664519100000|2022-09-30 06:25:00|76.95|74.15|76.34|73.54|76.95|74.15|76.28|73.48|0
1664519400000|2022-09-30 06:30:00|76.31|73.51|76.32|73.52|76.52|73.72|76.19|73.39|0
1664519700000|2022-09-30 06:35:00|76.34|73.54|76.58|73.78|76.73|73.93|76.31|73.51|0
1664520000000|2022-09-30 06:40:00|76.56|73.76|76.67|73.87|76.77|73.97|76.32|73.52|0
1664520300000|2022-09-30 06:45:00|76.68|73.88|76.04|73.24|76.68|73.88|75.82|73.02|0
1664520600000|2022-09-30 06:50:00|76.01|73.21|75.7|72.9|76.09|73.29|75.52|72.72|0
1664520900000|2022-09-30 06:55:00|75.73|72.93|77.18|74.38|77.18|74.38|75.55|72.75|0
1664521200000|2022-09-30 07:00:00|77.23|74.43|74.81|72.01|77.23|74.43|74.79|71.99|0
1664521500000|2022-09-30 07:05:00|74.74|72.14|74.25|71.65|74.9|72.3|74.22|71.62|0
1664521800000|2022-09-30 07:10:00|74.34|71.74|74.13|71.53|74.36|71.76|74.1|71.5|0
1664522100000|2022-09-30 07:15:00|74.16|71.56|74.17|71.57|74.66|72.06|73.83|71.23|0
1664522400000|2022-09-30 07:20:00|74.11|71.51|73.37|70.77|74.18|71.58|73.27|70.67|0
1664522700000|2022-09-30 07:25:00|73.36|70.76|73.14|70.54|73.36|70.76|72.77|70.17|0
1664523000000|2022-09-30 07:30:00|73.15|70.55|72.83|70.23|73.5|70.9|72.8|70.2|0
1664523300000|2022-09-30 07:35:00|72.86|70.26|72.89|70.29|73.21|70.61|72.77|70.17|0
1664523600000|2022-09-30 07:40:00|72.83|70.23|73.29|70.69|73.32|70.72|72.74|70.14|0
1664523900000|2022-09-30 07:45:00|73.23|70.63|73.18|70.58|73.41|70.81|73.03|70.43|0
1664524200000|2022-09-30 07:50:00|73.2|70.6|73.06|70.46|73.23|70.63|72.82|70.22|0
1664524500000|2022-09-30 07:55:00|73.03|70.43|72.73|70.13|73.09|70.49|72.62|70.02|0
1664524800000|2022-09-30 08:00:00|72.62|70.02|72.76|70.16|72.91|70.31|72.5|69.9|0
1664525100000|2022-09-30 08:05:00|72.79|70.19|73.37|70.77|73.39|70.79|72.79|70.19|0
1664525400000|2022-09-30 08:10:00|73.34|70.74|73.05|70.45|73.4|70.8|73.02|70.42|0
1664525700000|2022-09-30 08:15:00|72.99|70.39|72.65|70.05|74.42|71.82|72.47|69.87|0
1664526000000|2022-09-30 08:20:00|72.62|70.02|72.52|69.92|73.06|70.46|72.52|69.92|0
1664526300000|2022-09-30 08:25:00|72.5|69.9|73.03|70.43|73.06|70.46|72.42|69.82|0
1664526600000|2022-09-30 08:30:00|73.04|70.44|72.73|70.13|73.08|70.48|72.55|69.95|0
1664526900000|2022-09-30 08:35:00|72.75|70.15|73.02|70.42|73.32|70.72|72.69|70.09|0
1664527200000|2022-09-30 08:40:00|73.05|70.45|73.05|70.45|73.32|70.72|72.85|70.25|0
1664527500000|2022-09-30 08:45:00|73.02|70.42|72.99|70.39|73.11|70.51|72.67|70.07|0
1664527800000|2022-09-30 08:50:00|73.02|70.42|71.96|69.36|73.05|70.45|71.89|69.29|0
1664528100000|2022-09-30 08:55:00|71.98|69.38|72|69.4|72.18|69.58|71.83|69.23|0
1664528400000|2022-09-30 09:00:00|71.93|69.33|72.61|70.01|72.67|70.07|71.93|69.33|0
1664528700000|2022-09-30 09:05:00|72.64|70.04|72.67|70.07|72.78|70.18|72.41|69.81|0
1664529000000|2022-09-30 09:10:00|72.65|70.05|72.75|70.15|72.75|70.15|72.46|69.86|0
1664529300000|2022-09-30 09:15:00|72.69|70.09|73.36|70.76|73.44|70.84|72.68|70.08|0
1664529600000|2022-09-30 09:20:00|73.39|70.79|73.19|70.59|73.66|71.06|73.19|70.59|0
1664529900000|2022-09-30 09:25:00|73.16|70.56|73.27|70.67|73.63|71.03|73.11|70.51|0
1664530200000|2022-09-30 09:30:00|73.3|70.7|73.15|70.55|73.39|70.79|72.86|70.26|0
1664530500000|2022-09-30 09:35:00|73.18|70.58|73.56|70.96|73.68|71.08|73.07|70.47|0
1664530800000|2022-09-30 09:40:00|73.53|70.93|73.62|71.02|73.89|71.29|73.44|70.84|0
1664531100000|2022-09-30 09:45:00|73.59|70.99|73.56|70.96|73.74|71.14|73.18|70.58|0
1664531400000|2022-09-30 09:50:00|73.53|70.93|73.71|71.11|73.74|71.14|73.18|70.58|0
1664531700000|2022-09-30 09:55:00|73.69|71.09|73.65|71.05|73.96|71.36|73.62|71.02|0
1664532000000|2022-09-30 10:00:00|73.7|71.1|72.97|70.37|73.79|71.19|72.97|70.37|0
1664532300000|2022-09-30 10:05:00|73.03|70.43|72.82|70.22|73.13|70.53|72.76|70.16|0
1664532600000|2022-09-30 10:10:00|72.84|70.24|72.43|69.83|72.88|70.28|72.39|69.79|0
1664532900000|2022-09-30 10:15:00|72.44|69.84|72.94|70.34|72.94|70.34|72.3|69.7|0
1664533200000|2022-09-30 10:20:00|72.97|70.37|72.93|70.33|73.29|70.69|72.91|70.31|0
1664533500000|2022-09-30 10:25:00|72.92|70.32|72.53|69.93|73.12|70.52|72.24|69.64|0
1664533800000|2022-09-30 10:30:00|72.55|69.95|72.77|70.17|72.82|70.22|72.55|69.95|0
1664534100000|2022-09-30 10:35:00|72.76|70.16|72.81|70.21|72.87|70.27|72.44|69.84|0
1664534400000|2022-09-30 10:40:00|72.84|70.24|73.13|70.53|73.16|70.56|72.73|70.13|0
1664534700000|2022-09-30 10:45:00|73.16|70.56|73.6|71|73.78|71.18|73.13|70.53|0
1664535000000|2022-09-30 10:50:00|73.66|71.06|74.16|71.56|74.37|71.77|73.6|71|0
1664535300000|2022-09-30 10:55:00|74.13|71.53|74.34|71.74|74.58|71.98|74.13|71.53|0
1664535600000|2022-09-30 11:00:00|74.28|71.68|74.69|72.09|74.72|72.12|74.07|71.47|0
1664535900000|2022-09-30 11:05:00|74.63|72.03|75.04|72.44|75.05|72.45|74.48|71.88|0
1664536200000|2022-09-30 11:10:00|75.08|72.48|74.47|71.87|75.08|72.48|73.38|70.78|0
1664536500000|2022-09-30 11:15:00|74.44|71.84|74.17|71.57|74.56|71.96|74.17|71.57|0
1664536800000|2022-09-30 11:20:00|74.19|71.59|74.17|71.57|74.35|71.75|74.05|71.45|0
1664537100000|2022-09-30 11:25:00|74.14|71.54|73.87|71.27|74.35|71.75|73.87|71.27|0
1664537400000|2022-09-30 11:30:00|73.84|71.24|74.59|71.99|74.59|71.99|73.84|71.24|0
1664537700000|2022-09-30 11:35:00|74.56|71.96|74.66|72.06|74.98|72.38|74.53|71.93|0
1664538000000|2022-09-30 11:40:00|74.65|72.05|74.85|72.25|74.88|72.28|74.55|71.95|0
1664538300000|2022-09-30 11:45:00|74.88|72.28|75.62|73.02|75.85|73.25|74.88|72.28|0
1664538600000|2022-09-30 11:50:00|75.59|72.99|75.59|72.99|75.92|73.32|75.5|72.9|0
1664538900000|2022-09-30 11:55:00|75.62|73.02|75.13|72.53|75.74|73.14|75.01|72.41|0
1664539200000|2022-09-30 12:00:00|75.1|72.5|75.01|72.41|75.18|72.58|74.65|72.05|0
1664539500000|2022-09-30 12:05:00|75|72.4|75.12|72.52|75.34|72.74|74.97|72.37|0
1664539800000|2022-09-30 12:10:00|75.1|72.5|75.28|72.68|75.4|72.8|74.77|72.17|0
1664540100000|2022-09-30 12:15:00|75.31|72.71|75.19|72.59|75.58|72.98|74.89|72.29|0
1664540400000|2022-09-30 12:20:00|75.22|72.62|75.25|72.65|75.35|72.75|74.98|72.38|0
1664540700000|2022-09-30 12:25:00|75.22|72.62|73.86|71.26|75.34|72.74|73.46|70.86|0
1664541000000|2022-09-30 12:30:00|73.68|71.08|76.3|73.7|77.63|75.03|73.68|71.08|0
1664541300000|2022-09-30 12:35:00|76.33|73.73|75.93|73.33|76.48|73.88|75.6|73|0
1664541600000|2022-09-30 12:40:00|75.96|73.36|74.59|71.99|76.17|73.57|74.29|71.69|0
1664541900000|2022-09-30 12:45:00|74.55|71.95|75.6|73|75.66|73.06|74.38|71.78|0
1664542200000|2022-09-30 12:50:00|75.63|73.03|75.62|73.02|75.9|73.3|75.23|72.63|0
1664542500000|2022-09-30 12:55:00|75.56|72.96|75.29|72.69|75.59|72.99|74.84|72.24|0
1664542800000|2022-09-30 13:00:00|75.34|72.74|76.55|73.95|76.55|73.95|74.75|72.15|0
1664543100000|2022-09-30 13:05:00|76.52|73.92|76.92|74.32|77.04|74.44|76.46|73.86|0
1664543400000|2022-09-30 13:10:00|76.89|74.29|76.64|74.04|76.98|74.38|76.58|73.98|0
1664543700000|2022-09-30 13:15:00|76.61|74.01|76.76|74.16|76.98|74.38|76.58|73.98|0
1664544000000|2022-09-30 13:20:00|76.85|74.25|77.13|74.53|77.25|74.65|76.61|74.01|0
1664544300000|2022-09-30 13:25:00|77.22|74.62|77.71|75.11|77.71|75.11|77.16|74.56|0
1664544600000|2022-09-30 13:30:00|77.68|75.08|76.19|73.59|77.74|75.14|75.51|72.91|0
1664544900000|2022-09-30 13:35:00|76|73.4|78.04|75.44|78.61|76.01|76|73.4|0
1664545200000|2022-09-30 13:40:00|78.01|75.41|76.83|74.23|78.67|76.07|75.82|73.22|0
1664545500000|2022-09-30 13:45:00|76.84|74.24|77.01|74.41|77.98|75.38|76.18|73.58|0
1664545800000|2022-09-30 13:50:00|77.04|74.44|74.99|72.39|77.85|75.25|74.99|72.39|0
1664546100000|2022-09-30 13:55:00|74.96|72.36|74.84|72.24|75.17|72.57|74.15|71.55|0
1664546400000|2022-09-30 14:00:00|74.76|72.16|75.02|72.42|75.81|73.21|74.63|72.03|0
1664546700000|2022-09-30 14:05:00|74.99|72.39|75.17|72.57|75.87|73.27|74.74|72.14|0
1664547000000|2022-09-30 14:10:00|75.14|72.54|75.88|73.28|76.61|74.01|74.47|71.87|0
1664547300000|2022-09-30 14:15:00|75.76|73.16|75.88|73.28|77.05|74.45|75.61|73.01|0
1664547600000|2022-09-30 14:20:00|75.94|73.34|75.63|73.03|76.34|73.74|75.51|72.91|0
1664547900000|2022-09-30 14:25:00|75.7|73.1|75.3|72.7|76.24|73.64|74.82|72.22|0
1664548200000|2022-09-30 14:30:00|75.39|72.79|73.92|71.32|75.48|72.88|73.83|71.23|0
1664548500000|2022-09-30 14:35:00|73.91|71.31|73.92|71.32|74.22|71.62|73.5|70.9|0
1664548800000|2022-09-30 14:40:00|73.86|71.26|74.12|71.52|74.45|71.85|73.86|71.26|0
1664549100000|2022-09-30 14:45:00|74.15|71.55|74.36|71.76|74.96|72.36|73.92|71.32|0
1664549400000|2022-09-30 14:50:00|74.3|71.7|74|71.4|74.54|71.94|73.59|70.99|0
1664549700000|2022-09-30 14:55:00|73.93|71.33|72.05|69.45|75.49|72.89|71.97|69.37|0
1664550000000|2022-09-30 15:00:00|71.88|69.28|71.38|68.78|72.58|69.98|71.18|68.58|0
1664550300000|2022-09-30 15:05:00|71.37|68.77|70.25|67.65|71.56|68.96|70.2|67.6|0
1664550600000|2022-09-30 15:10:00|70.28|67.68|70.93|68.33|72.64|70.04|70.28|67.68|0
1664550900000|2022-09-30 15:15:00|70.87|68.27|70.36|67.76|71.36|68.76|70.33|67.73|0
1664551200000|2022-09-30 15:20:00|70.33|67.73|70.07|67.47|70.39|67.79|69.96|67.36|0
1664551500000|2022-09-30 15:25:00|70.04|67.44|70.24|67.64|70.36|67.76|69.81|67.21|0
1664551800000|2022-09-30 15:30:00|70.36|67.76|70.35|67.75|70.56|67.96|70.04|67.44|0
1664552100000|2022-09-30 15:35:00|70.33|67.73|71.08|68.48|71.25|68.65|70.27|67.67|0
1664552400000|2022-09-30 15:40:00|71.1|68.5|72.33|69.73|72.39|69.79|70.96|68.36|0
1664552700000|2022-09-30 15:45:00|72.36|69.76|72.75|70.15|72.8|70.2|72.07|69.47|0
1664553000000|2022-09-30 15:50:00|72.8|70.2|72.09|69.49|73.04|70.44|70.93|68.33|0
1664553300000|2022-09-30 15:55:00|72.18|69.58|72|69.4|72.24|69.64|71.89|69.29|0
1664553600000|2022-09-30 16:00:00|72.02|69.42|72.6|70|72.9|70.3|72.02|69.42|0
1664553900000|2022-09-30 16:05:00|72.54|69.94|72.95|70.35|72.98|70.38|72.3|69.7|0
1664554200000|2022-09-30 16:10:00|72.98|70.38|71.88|69.28|73.04|70.44|71.88|69.28|0
1664554500000|2022-09-30 16:15:00|71.85|69.25|71.82|69.22|71.91|69.31|71.52|68.92|0
1664554800000|2022-09-30 16:20:00|71.88|69.28|71.82|69.22|72.71|70.11|71.67|69.07|0
1664555100000|2022-09-30 16:25:00|71.88|69.28|71.96|69.36|72.08|69.48|71.52|68.92|0
1664555400000|2022-09-30 16:30:00|71.99|69.39|71.61|69.01|72.05|69.45|71.52|68.92|0
1664555700000|2022-09-30 16:35:00|71.67|69.07|71.11|68.51|71.81|69.21|70.99|68.39|0
1664556000000|2022-09-30 16:40:00|71.13|68.53|71.05|68.45|71.34|68.74|70.99|68.39|0
1664556300000|2022-09-30 16:45:00|71.1|68.5|71.04|68.44|71.25|68.65|70.87|68.27|0
1664556600000|2022-09-30 16:50:00|71.01|68.41|71.6|69|71.6|69|70.87|68.27|0
1664556900000|2022-09-30 16:55:00|71.57|68.97|71.72|69.12|71.78|69.18|71.36|68.76|0
1664557200000|2022-09-30 17:00:00|71.7|69.1|72.07|69.47|72.43|69.83|71.69|69.09|0
1664557500000|2022-09-30 17:05:00|72.04|69.44|71.8|69.2|72.13|69.53|71.45|68.85|0
1664557800000|2022-09-30 17:10:00|71.77|69.17|72.07|69.47|72.1|69.5|71.33|68.73|0
1664558100000|2022-09-30 17:15:00|72.1|69.5|72.25|69.65|72.43|69.83|71.74|69.14|0
1664558400000|2022-09-30 17:20:00|72.22|69.62|72.16|69.56|72.31|69.71|71.8|69.2|0
1664558700000|2022-09-30 17:25:00|72.19|69.59|71.65|69.05|72.36|69.76|71.44|68.84|0
1664559000000|2022-09-30 17:30:00|71.68|69.08|72.27|69.67|72.27|69.67|71.44|68.84|0
1664559300000|2022-09-30 17:35:00|72.24|69.64|73.11|70.51|73.17|70.57|72.24|69.64|0
1664559600000|2022-09-30 17:40:00|73.05|70.45|73.59|70.99|73.59|70.99|73.05|70.45|0
1664559900000|2022-09-30 17:45:00|73.62|71.02|73.96|71.36|73.96|71.36|73.56|70.96|0
1664560200000|2022-09-30 17:50:00|73.99|71.39|75.7|73.1|75.97|73.37|72.24|69.64|0
1664560500000|2022-09-30 17:55:00|75.66|73.06|75.94|73.34|75.94|73.34|75.45|72.85|0
1664560800000|2022-09-30 18:00:00|75.97|73.37|76.19|73.59|76.34|73.74|75.69|73.09|0
1664561100000|2022-09-30 18:05:00|76.22|73.62|75.78|73.18|76.4|73.8|75.69|73.09|0
1664561400000|2022-09-30 18:10:00|75.84|73.24|75.57|72.97|75.84|73.24|75.29|72.69|0
1664561700000|2022-09-30 18:15:00|75.6|73|75.63|73.03|75.69|73.09|74.95|72.35|0
1664562000000|2022-09-30 18:20:00|75.66|73.06|75.81|73.21|76|73.4|75.29|72.69|0
1664562300000|2022-09-30 18:25:00|75.84|73.24|76.18|73.58|76.68|74.08|75.84|73.24|0
1664562600000|2022-09-30 18:30:00|76.21|73.61|75.62|73.02|76.43|73.83|75.62|73.02|0
1664562900000|2022-09-30 18:35:00|75.68|73.08|76.21|73.61|76.58|73.98|75.68|73.08|0
1664563200000|2022-09-30 18:40:00|76.24|73.64|76.95|74.35|77.39|74.79|76.24|73.64|0
1664563500000|2022-09-30 18:45:00|76.89|74.29|77.29|74.69|78.11|75.51|76.89|74.29|0
1664563800000|2022-09-30 18:50:00|77.2|74.6|76.5|73.9|77.26|74.66|76.09|73.49|0
1664564100000|2022-09-30 18:55:00|76.53|73.93|77|74.4|77.28|74.68|76.51|73.91|0
1664564400000|2022-09-30 19:00:00|77.03|74.43|75.94|73.34|77.25|74.65|75.32|72.72|0
1664564700000|2022-09-30 19:05:00|75.84|73.24|76.31|73.71|76.4|73.8|75.38|72.78|0
1664565000000|2022-09-30 19:10:00|76.37|73.77|76.99|74.39|77.21|74.61|75.81|73.21|0
1664565300000|2022-09-30 19:15:00|77.03|74.43|76.65|74.05|77.4|74.8|76.27|73.67|0
1664565600000|2022-09-30 19:20:00|76.55|73.95|76.61|74.01|77.24|74.64|76.37|73.77|0
1664565900000|2022-09-30 19:25:00|76.71|74.11|76.15|73.55|77.59|74.99|76.05|73.45|0
1664566200000|2022-09-30 19:30:00|76.08|73.48|79.11|76.51|79.43|76.83|75.34|72.74|0
1664566500000|2022-09-30 19:35:00|79.14|76.54|79.46|76.86|79.75|77.15|78.79|76.19|0
1664566800000|2022-09-30 19:40:00|79.52|76.92|78.98|76.38|79.52|76.92|78.7|76.1|0
1664567100000|2022-09-30 19:45:00|78.95|76.35|78.98|76.38|79.36|76.76|78.44|75.84|0
1664567400000|2022-09-30 19:50:00|78.95|76.35|79.84|77.24|80.48|77.88|78.95|76.35|0
1664567700000|2022-09-30 19:55:00|79.9|77.3|79.37|76.77|80.62|78.02|79.21|76.61|0
1664568000000|2022-09-30 20:00:00|80.28|77.68|79.56|76.96|80.28|77.68|79.15|76.55|0
1664568300000|2022-09-30 20:05:00|79.6|77|78.76|76.16|79.69|77.09|78.69|76.09|0
1664568600000|2022-09-30 20:10:00|78.85|76.25|78.47|75.87|78.89|76.29|78.44|75.84|0
1664568900000|2022-09-30 20:15:00|78.76|75.96|78.98|76.18|79.08|76.28|78.76|75.96|0
1664568900000|2022-09-30 20:15:00|78.76|75.96|78.98|76.18|79.08|76.28|78.76|75.96|0
1664756400000|2022-10-03 00:20:00|83.86|81.06|83.77|80.97|83.86|81.06|83.67|80.87|0
1664756700000|2022-10-03 00:25:00|83.74|80.94|84.01|81.21|84.31|81.51|83.74|80.94|0
1664757000000|2022-10-03 00:30:00|84.04|81.24|84.27|81.47|84.41|81.61|84.02|81.22|0
1664757300000|2022-10-03 00:35:00|84.24|81.44|84.65|81.85|84.78|81.98|84.14|81.34|0
1664757600000|2022-10-03 00:40:00|84.56|81.76|84.81|82.01|84.82|82.02|84.47|81.67|0
1664757900000|2022-10-03 00:45:00|84.78|81.98|84.84|82.04|85.01|82.21|84.44|81.64|0
1664758200000|2022-10-03 00:50:00|84.77|81.97|84.99|82.19|85.14|82.34|84.67|81.87|0
1664758500000|2022-10-03 00:55:00|85.01|82.21|85.53|82.73|85.74|82.94|85.01|82.21|0
1664758800000|2022-10-03 01:00:00|85.5|82.7|85.21|82.41|85.53|82.73|85.02|82.22|0
1664759100000|2022-10-03 01:05:00|85.11|82.31|84.72|81.92|85.19|82.39|84.55|81.75|0
1664759400000|2022-10-03 01:10:00|84.68|81.88|84.11|81.31|84.68|81.88|83.81|81.01|0
1664759700000|2022-10-03 01:15:00|84.06|81.26|84.15|81.35|84.65|81.85|84.05|81.25|0
1664760000000|2022-10-03 01:20:00|84.1|81.3|84.14|81.34|84.31|81.51|83.96|81.16|0
1664760300000|2022-10-03 01:25:00|84.13|81.33|83.11|80.31|84.28|81.48|83.04|80.24|0
1664760600000|2022-10-03 01:30:00|83.14|80.34|82.42|79.62|83.27|80.47|82.18|79.38|0
1664760900000|2022-10-03 01:35:00|82.45|79.65|82.28|79.48|82.55|79.75|82.15|79.35|0
1664761200000|2022-10-03 01:40:00|82.31|79.51|81.69|78.89|82.38|79.58|81.69|78.89|0
1664761500000|2022-10-03 01:45:00|81.75|78.95|80.8|78|81.85|79.05|80.67|77.87|0
1664761800000|2022-10-03 01:50:00|80.9|78.1|80.64|77.84|81.06|78.26|80.46|77.66|0
1664762100000|2022-10-03 01:55:00|80.66|77.86|80.61|77.81|80.93|78.13|80.61|77.81|0
1664762400000|2022-10-03 02:00:00|80.56|77.76|80.85|78.05|81.03|78.23|80.51|77.71|0
1664762700000|2022-10-03 02:05:00|80.86|78.06|81.29|78.49|81.34|78.54|80.8|78|0
1664763000000|2022-10-03 02:10:00|81.22|78.42|80.93|78.13|81.42|78.62|80.93|78.13|0
1664763300000|2022-10-03 02:15:00|80.94|78.14|81.19|78.39|81.19|78.39|80.83|78.03|0
1664763600000|2022-10-03 02:20:00|81.22|78.42|81.63|78.83|81.74|78.94|81.2|78.4|0
1664763900000|2022-10-03 02:25:00|81.58|78.78|81.64|78.84|81.69|78.89|81.35|78.55|0
1664764200000|2022-10-03 02:30:00|81.68|78.88|81.64|78.84|81.77|78.97|81.51|78.71|0
1664764500000|2022-10-03 02:35:00|81.66|78.86|81.64|78.84|82|79.2|81.61|78.81|0
1664764800000|2022-10-03 02:40:00|81.61|78.81|81.38|78.58|81.61|78.81|81.34|78.54|0
1664765100000|2022-10-03 02:45:00|81.36|78.56|81.13|78.33|81.51|78.71|81.08|78.28|0
1664765400000|2022-10-03 02:50:00|81.1|78.3|80.78|77.98|81.1|78.3|80.67|77.87|0
1664765700000|2022-10-03 02:55:00|80.82|78.02|82.11|79.31|82.16|79.36|80.82|78.02|0
1664766000000|2022-10-03 03:00:00|82.16|79.36|81.8|79|82.16|79.36|81.62|78.82|0
1664766300000|2022-10-03 03:05:00|81.76|78.96|81.47|78.67|81.86|79.06|81.37|78.57|0
1664766600000|2022-10-03 03:10:00|81.5|78.7|81.43|78.63|81.56|78.76|81.4|78.6|0
1664766900000|2022-10-03 03:15:00|81.42|78.62|80.76|77.96|81.43|78.63|80.74|77.94|0
1664767200000|2022-10-03 03:20:00|80.74|77.94|81.04|78.24|81.23|78.43|80.58|77.78|0
1664767500000|2022-10-03 03:25:00|81.07|78.27|81.35|78.55|81.36|78.56|80.99|78.19|0
1664767800000|2022-10-03 03:30:00|81.36|78.56|81.21|78.41|81.52|78.72|81.13|78.33|0
1664768100000|2022-10-03 03:35:00|81.23|78.43|80.61|77.81|81.26|78.46|80.38|77.58|0
1664768400000|2022-10-03 03:40:00|80.66|77.86|80.82|78.02|80.95|78.15|80.64|77.84|0
1664768700000|2022-10-03 03:45:00|80.8|78|80.95|78.15|81.05|78.25|80.74|77.94|0
1664769000000|2022-10-03 03:50:00|80.96|78.16|80.67|77.87|81.03|78.23|80.67|77.87|0
1664769300000|2022-10-03 03:55:00|80.7|77.9|81.06|78.26|81.16|78.36|80.7|77.9|0
1664769600000|2022-10-03 04:00:00|81.04|78.24|81.04|78.24|81.29|78.49|80.93|78.13|0
1664769900000|2022-10-03 04:05:00|81.02|78.22|81.64|78.84|81.74|78.94|80.78|77.98|0
1664770200000|2022-10-03 04:10:00|81.61|78.81|81.38|78.58|81.69|78.89|81.32|78.52|0
1664770500000|2022-10-03 04:15:00|81.36|78.56|81.36|78.56|81.61|78.81|81.18|78.38|0
1664770800000|2022-10-03 04:20:00|81.4|78.6|81.59|78.79|81.69|78.89|81.4|78.6|0
1664771100000|2022-10-03 04:25:00|81.61|78.81|81.54|78.74|81.66|78.86|81.31|78.51|0
1664771400000|2022-10-03 04:30:00|81.52|78.72|81.46|78.66|81.57|78.77|81.39|78.59|0
1664771700000|2022-10-03 04:35:00|81.47|78.67|81.87|79.07|81.87|79.07|81.47|78.67|0
1664772000000|2022-10-03 04:40:00|81.83|79.03|81.5|78.7|81.93|79.13|81.44|78.64|0
1664772300000|2022-10-03 04:45:00|81.49|78.69|81.52|78.72|81.76|78.96|81.45|78.65|0
1664772600000|2022-10-03 04:50:00|81.53|78.73|81.34|78.54|81.55|78.75|81.34|78.54|0
1664772900000|2022-10-03 04:55:00|81.35|78.55|81.53|78.73|81.53|78.73|81.27|78.47|0
1664773200000|2022-10-03 05:00:00|81.52|78.72|81.46|78.66|81.78|78.98|81.23|78.43|0
1664773500000|2022-10-03 05:05:00|81.48|78.68|81.99|79.19|82.09|79.29|81.33|78.53|0
1664773800000|2022-10-03 05:10:00|81.92|79.12|82.05|79.25|82.25|79.45|81.89|79.09|0
1664774100000|2022-10-03 05:15:00|82|79.2|82.25|79.45|82.28|79.48|81.89|79.09|0
1664774400000|2022-10-03 05:20:00|82.28|79.48|81.89|79.09|82.28|79.48|81.79|78.99|0
1664774700000|2022-10-03 05:25:00|81.94|79.14|82|79.2|82.08|79.28|81.85|79.05|0
1664775000000|2022-10-03 05:30:00|82.02|79.22|81.72|78.92|82.02|79.22|81.68|78.88|0
1664775300000|2022-10-03 05:35:00|81.68|78.88|81.37|78.57|81.73|78.93|81.35|78.55|0
1664775600000|2022-10-03 05:40:00|81.35|78.55|80.81|78.01|81.44|78.64|80.77|77.97|0
1664775900000|2022-10-03 05:45:00|80.8|78|80.54|77.74|80.8|78|80.41|77.61|0
1664776200000|2022-10-03 05:50:00|80.5|77.7|79.6|76.8|80.5|77.7|79.47|76.67|0
1664776500000|2022-10-03 05:55:00|79.57|76.77|79.92|77.12|80.21|77.41|79.57|76.77|0
1664776800000|2022-10-03 06:00:00|79.98|77.18|79.34|76.54|79.98|77.18|79.21|76.41|0
1664777100000|2022-10-03 06:05:00|79.37|76.57|78.97|76.17|79.56|76.76|78.28|75.48|0
1664777400000|2022-10-03 06:10:00|78.94|76.14|79.21|76.41|79.3|76.5|78.86|76.06|0
1664777700000|2022-10-03 06:15:00|79.13|76.33|79.38|76.58|79.43|76.63|79.05|76.25|0
1664778000000|2022-10-03 06:20:00|79.36|76.56|80.17|77.37|80.2|77.4|79.36|76.56|0
1664778300000|2022-10-03 06:25:00|80.19|77.39|79.84|77.04|80.38|77.58|79.84|77.04|0
1664778600000|2022-10-03 06:30:00|79.88|77.08|80.17|77.37|80.23|77.43|79.8|77|0
1664778900000|2022-10-03 06:35:00|80.12|77.32|79.97|77.17|80.56|77.76|79.97|77.17|0
1664779200000|2022-10-03 06:40:00|80.07|77.27|80.5|77.7|80.52|77.72|80.03|77.23|0
1664779500000|2022-10-03 06:45:00|80.49|77.69|80.62|77.82|81.01|78.21|80.45|77.65|0
1664779800000|2022-10-03 06:50:00|80.63|77.83|80.32|77.52|80.68|77.88|80.26|77.46|0
1664780100000|2022-10-03 06:55:00|80.31|77.51|79.9|77.1|80.35|77.55|79.9|77.1|0
1664780400000|2022-10-03 07:00:00|79.87|77.07|80.16|77.36|80.74|77.94|79.87|77.07|0
1664780700000|2022-10-03 07:05:00|80.15|77.55|80.07|77.47|80.25|77.65|78.93|76.33|0
1664781000000|2022-10-03 07:10:00|80.09|77.49|80.43|77.83|81.41|78.81|79.99|77.39|0
1664781300000|2022-10-03 07:15:00|80.49|77.89|79.44|76.84|80.64|78.04|79.34|76.74|0
1664781600000|2022-10-03 07:20:00|79.37|76.77|79.55|76.95|79.63|77.03|79.02|76.42|0
1664781900000|2022-10-03 07:25:00|79.57|76.97|79.34|76.74|79.58|76.98|79.16|76.56|0
1664782200000|2022-10-03 07:30:00|79.31|76.71|79.97|77.37|80.21|77.61|79.15|76.55|0
1664782500000|2022-10-03 07:35:00|79.95|77.35|80.68|78.08|80.73|78.13|79.93|77.33|0
1664782800000|2022-10-03 07:40:00|80.7|78.1|80.4|77.8|80.86|78.26|79.88|77.28|0
1664783100000|2022-10-03 07:45:00|80.45|77.85|79.98|77.38|80.6|78|79.85|77.25|0
1664783400000|2022-10-03 07:50:00|79.96|77.36|80.63|78.03|80.82|78.22|79.88|77.28|0
1664783700000|2022-10-03 07:55:00|80.64|78.04|80.36|77.76|80.76|78.16|80.03|77.43|0
1664784000000|2022-10-03 08:00:00|80.35|77.75|81.41|78.81|81.44|78.84|80.35|77.75|0
1664784300000|2022-10-03 08:05:00|81.43|78.83|81.41|78.81|81.66|79.06|81.28|78.68|0
1664784600000|2022-10-03 08:10:00|81.44|78.84|81.03|78.43|81.57|78.97|81.01|78.41|0
1664784900000|2022-10-03 08:15:00|81.05|78.45|80.9|78.3|81.24|78.64|80.75|78.15|0
1664785200000|2022-10-03 08:20:00|80.91|78.31|80.78|78.18|81.04|78.44|80.6|78|0
1664785500000|2022-10-03 08:25:00|80.85|78.25|80.94|78.34|81.22|78.62|80.55|77.95|0
1664785800000|2022-10-03 08:30:00|80.98|78.38|80.35|77.75|81.35|78.75|80.35|77.75|0
1664786100000|2022-10-03 08:35:00|80.32|77.72|80.66|78.06|80.87|78.27|80.32|77.72|0
1664786400000|2022-10-03 08:40:00|80.71|78.11|80.66|78.06|80.84|78.24|80.43|77.83|0
1664786700000|2022-10-03 08:45:00|80.64|78.04|80.58|77.98|80.82|78.22|80.35|77.75|0
1664787000000|2022-10-03 08:50:00|80.56|77.96|80.46|77.86|80.76|78.16|80.4|77.8|0
1664787300000|2022-10-03 08:55:00|80.45|77.85|80.61|78.01|80.67|78.07|80.41|77.81|0
1664787600000|2022-10-03 09:00:00|80.64|78.04|81.36|78.76|81.42|78.82|80.64|78.04|0
1664787900000|2022-10-03 09:05:00|81.42|78.82|81.82|79.22|82.07|79.47|81.29|78.69|0
1664788200000|2022-10-03 09:10:00|81.8|79.2|81.36|78.76|81.8|79.2|81.29|78.69|0
1664788500000|2022-10-03 09:15:00|81.29|78.69|81.03|78.43|81.29|78.69|80.86|78.26|0
1664788800000|2022-10-03 09:20:00|81.04|78.44|80.14|77.54|81.04|78.44|80.01|77.41|0
1664789100000|2022-10-03 09:25:00|80.24|77.64|80.06|77.46|80.43|77.83|79.95|77.35|0
1664789400000|2022-10-03 09:30:00|80.04|77.44|79.69|77.09|80.17|77.57|79.66|77.06|0
1664789700000|2022-10-03 09:35:00|79.66|77.06|80.07|77.47|80.14|77.54|79.49|76.89|0
1664790000000|2022-10-03 09:40:00|80.11|77.51|80.3|77.7|80.43|77.83|79.88|77.28|0
1664790300000|2022-10-03 09:45:00|80.27|77.67|80.27|77.67|80.49|77.89|80.23|77.63|0
1664790600000|2022-10-03 09:50:00|80.36|77.76|80.02|77.42|80.38|77.78|79.94|77.34|0
1664790900000|2022-10-03 09:55:00|80|77.4|79.78|77.18|80.02|77.42|79.74|77.14|0
1664791200000|2022-10-03 10:00:00|79.74|77.14|79.55|76.95|79.94|77.34|79.47|76.87|0
1664791500000|2022-10-03 10:05:00|79.58|76.98|79.68|77.08|79.84|77.24|79.57|76.97|0
1664791800000|2022-10-03 10:10:00|79.71|77.11|79.74|77.14|79.77|77.17|79.23|76.63|0
1664792100000|2022-10-03 10:15:00|79.72|77.12|79.74|77.14|79.95|77.35|79.71|77.11|0
1664792400000|2022-10-03 10:20:00|79.64|77.04|79.58|76.98|79.74|77.14|79.35|76.75|0
1664792700000|2022-10-03 10:25:00|79.61|77.01|79.09|76.49|79.72|77.12|79.06|76.46|0
1664793000000|2022-10-03 10:30:00|79.12|76.52|79.35|76.75|79.48|76.88|79.09|76.49|0
1664793300000|2022-10-03 10:35:00|79.36|76.76|79.76|77.16|79.77|77.17|79.28|76.68|0
1664793600000|2022-10-03 10:40:00|79.75|77.15|79.67|77.07|79.86|77.26|79.57|76.97|0
1664793900000|2022-10-03 10:45:00|79.73|77.13|79.04|76.44|79.73|77.13|79.04|76.44|0
1664794200000|2022-10-03 10:50:00|78.83|76.23|79.09|76.49|79.37|76.77|78.61|76.01|0
1664794500000|2022-10-03 10:55:00|79.12|76.52|78.4|75.8|79.13|76.53|78.35|75.75|0
1664794800000|2022-10-03 11:00:00|78.38|75.78|78.57|75.97|78.86|76.26|78.25|75.65|0
1664795100000|2022-10-03 11:05:00|78.56|75.96|74.66|72.06|78.7|76.1|74.5|71.9|0
1664795400000|2022-10-03 11:10:00|74.72|72.12|75.73|73.13|76.17|73.57|74.66|72.06|0
1664795700000|2022-10-03 11:15:00|75.83|73.23|75.82|73.22|75.83|73.23|75.48|72.88|0
1664796000000|2022-10-03 11:20:00|75.86|73.26|75.82|73.22|76.04|73.44|75.79|73.19|0
1664796300000|2022-10-03 11:25:00|75.79|73.19|75.79|73.19|75.95|73.35|75.76|73.16|0
1664796600000|2022-10-03 11:30:00|75.73|73.13|75.66|73.06|75.95|73.35|75.51|72.91|0
1664796900000|2022-10-03 11:35:00|75.7|73.1|75.37|72.77|75.73|73.13|75.13|72.53|0
1664797200000|2022-10-03 11:40:00|75.38|72.78|75.54|72.94|75.54|72.94|75.23|72.63|0
1664797500000|2022-10-03 11:45:00|75.55|72.95|75.82|73.22|75.82|73.22|75.23|72.63|0
1664797800000|2022-10-03 11:50:00|75.85|73.25|75.81|73.21|76.04|73.44|75.72|73.12|0
1664798100000|2022-10-03 11:55:00|75.8|73.2|74.67|72.07|75.88|73.28|74.63|72.03|0
1664798400000|2022-10-03 12:00:00|74.7|72.1|74.6|72|74.94|72.34|74.2|71.6|0
1664798700000|2022-10-03 12:05:00|74.63|72.03|74.6|72|74.88|72.28|74.48|71.88|0
1664799000000|2022-10-03 12:10:00|74.68|72.08|75|72.4|75.19|72.59|74.68|72.08|0
1664799300000|2022-10-03 12:15:00|74.97|72.37|75.12|72.52|75.33|72.73|74.78|72.18|0
1664799600000|2022-10-03 12:20:00|75.22|72.62|74.57|71.97|75.25|72.65|74.5|71.9|0
1664799900000|2022-10-03 12:25:00|74.6|72|74.6|72|74.63|72.03|74.5|71.9|0
1664800200000|2022-10-03 12:30:00|74.58|71.98|73.92|71.32|74.81|72.21|73.68|71.08|0
1664800500000|2022-10-03 12:35:00|73.89|71.29|74.19|71.59|74.32|71.72|73.89|71.29|0
1664800800000|2022-10-03 12:40:00|74.22|71.62|73.7|71.1|74.22|71.62|73.61|71.01|0
1664801100000|2022-10-03 12:45:00|73.67|71.07|73.02|70.42|73.75|71.15|73.01|70.41|0
1664801400000|2022-10-03 12:50:00|73.1|70.5|73.12|70.52|73.12|70.52|72.61|70.01|0
1664801700000|2022-10-03 12:55:00|73.15|70.55|75.85|73.25|75.85|73.25|72.56|69.96|0
1664802000000|2022-10-03 13:00:00|75.88|73.28|75.54|72.94|75.91|73.31|75.51|72.91|0
1664802300000|2022-10-03 13:05:00|75.57|72.97|75.51|72.91|75.75|73.15|75.32|72.72|0
1664802600000|2022-10-03 13:10:00|75.48|72.88|75.05|72.45|75.63|73.03|75.05|72.45|0
1664802900000|2022-10-03 13:15:00|75.03|72.43|74.89|72.29|75.29|72.69|74.74|72.14|0
1664803200000|2022-10-03 13:20:00|74.92|72.32|75.35|72.75|75.38|72.78|74.86|72.26|0
1664803500000|2022-10-03 13:25:00|75.38|72.78|75.81|73.21|75.84|73.24|75.38|72.78|0
1664803800000|2022-10-03 13:30:00|75.87|73.27|76.58|73.98|77.08|74.48|75.44|72.84|0
1664804100000|2022-10-03 13:35:00|76.74|74.14|77.61|75.01|77.61|75.01|76.61|74.01|0
1664804400000|2022-10-03 13:40:00|77.58|74.98|77.24|74.64|78.35|75.75|77.18|74.58|0
1664804700000|2022-10-03 13:45:00|77.27|74.67|76.16|73.56|77.31|74.71|75.88|73.28|0
1664805000000|2022-10-03 13:50:00|76.14|73.54|76.71|74.11|77.3|74.7|76.12|73.52|0
1664805300000|2022-10-03 13:55:00|76.77|74.17|74.11|71.51|77.27|74.67|73.97|71.37|0
1664805600000|2022-10-03 14:00:00|74.2|71.6|71.71|69.11|74.2|71.6|71.33|68.73|0
1664805900000|2022-10-03 14:05:00|71.74|69.14|71.26|68.66|72.95|70.35|70.65|68.05|0
1664806200000|2022-10-03 14:10:00|71.23|68.63|71.49|68.89|71.52|68.92|71.05|68.45|0
1664806500000|2022-10-03 14:15:00|71.43|68.83|71.08|68.48|71.64|69.04|70.81|68.21|0
1664806800000|2022-10-03 14:20:00|71.05|68.45|70.23|67.63|71.11|68.51|70.23|67.63|0
1664807100000|2022-10-03 14:25:00|70.17|67.57|70.05|67.45|70.35|67.75|69.51|66.91|0
1664807400000|2022-10-03 14:30:00|70|67.4|69.94|67.34|70.17|67.57|69.65|67.05|0
1664807700000|2022-10-03 14:35:00|69.91|67.31|70.28|67.68|70.52|67.92|69.79|67.19|0
1664808000000|2022-10-03 14:40:00|70.25|67.65|69.93|67.33|70.57|67.97|69.91|67.31|0
1664808300000|2022-10-03 14:45:00|69.95|67.35|69.44|66.84|69.96|67.36|69.33|66.73|0
1664808600000|2022-10-03 14:50:00|69.42|66.82|70.22|67.62|70.48|67.88|69.42|66.82|0
1664808900000|2022-10-03 14:55:00|70.19|67.59|70.65|68.05|70.65|68.05|69.93|67.33|0
1664809200000|2022-10-03 15:00:00|70.6|68|70.16|67.56|70.68|68.08|69.93|67.33|0
1664809500000|2022-10-03 15:05:00|70.13|67.53|69.15|66.55|70.28|67.68|69.15|66.55|0
1664809800000|2022-10-03 15:10:00|69.12|66.52|69.21|66.61|69.55|66.95|68.75|66.15|0
1664810100000|2022-10-03 15:15:00|69.24|66.64|69.41|66.81|69.46|66.86|68.92|66.32|0
1664810400000|2022-10-03 15:20:00|69.44|66.84|69.26|66.66|69.64|67.04|69.26|66.66|0
1664810700000|2022-10-03 15:25:00|69.23|66.63|70.04|67.44|70.7|68.1|69.21|66.61|0
1664811000000|2022-10-03 15:30:00|69.9|67.3|70.18|67.58|70.24|67.64|69.72|67.12|0
1664811300000|2022-10-03 15:35:00|70.15|67.55|70.7|68.1|71.11|68.51|70.15|67.55|0
1664811600000|2022-10-03 15:40:00|70.76|68.16|71.31|68.71|71.49|68.89|70.73|68.13|0
1664811900000|2022-10-03 15:45:00|71.34|68.74|70.99|68.39|71.52|68.92|70.9|68.3|0
1664812200000|2022-10-03 15:50:00|70.96|68.36|71.13|68.53|71.13|68.53|70.73|68.13|0
1664812500000|2022-10-03 15:55:00|71.19|68.59|71.4|68.8|71.75|69.15|71.02|68.42|0
1664812800000|2022-10-03 16:00:00|71.37|68.77|70.81|68.21|71.37|68.77|70.69|68.09|0
1664813100000|2022-10-03 16:05:00|70.78|68.18|70.26|67.66|71.01|68.41|70.23|67.63|0
1664813400000|2022-10-03 16:10:00|70.23|67.63|70.43|67.83|70.43|67.83|70.03|67.43|0
1664813700000|2022-10-03 16:15:00|70.4|67.8|70.63|68.03|70.83|68.23|70.31|67.71|0
1664814000000|2022-10-03 16:20:00|70.57|67.97|70.54|67.94|71.27|68.67|70.54|67.94|0
1664814300000|2022-10-03 16:25:00|70.6|68|71.42|68.82|71.48|68.88|70.31|67.71|0
1664814600000|2022-10-03 16:30:00|71.45|68.85|70.98|68.38|71.77|69.17|70.98|68.38|0
1664814900000|2022-10-03 16:35:00|70.99|68.39|70.95|68.35|71.53|68.93|70.92|68.32|0
1664815200000|2022-10-03 16:40:00|70.97|68.37|70.97|68.37|71.24|68.64|70.8|68.2|0
1664815500000|2022-10-03 16:45:00|70.94|68.34|71.09|68.49|71.21|68.61|70.86|68.26|0
1664815800000|2022-10-03 16:50:00|71.03|68.43|71.35|68.75|71.73|69.13|71.03|68.43|0
1664816100000|2022-10-03 16:55:00|71.38|68.78|70.77|68.17|71.56|68.96|70.77|68.17|0
1664816400000|2022-10-03 17:00:00|70.79|68.19|70.68|68.08|70.88|68.28|70.47|67.87|0
1664816700000|2022-10-03 17:05:00|70.65|68.05|70.13|67.53|70.82|68.22|70.04|67.44|0
1664817000000|2022-10-03 17:10:00|70.1|67.5|69.99|67.39|70.44|67.84|69.82|67.22|0
1664817300000|2022-10-03 17:15:00|69.96|67.36|70.02|67.42|70.11|67.51|69.82|67.22|0
1664817600000|2022-10-03 17:20:00|70.08|67.48|69.16|66.56|70.11|67.51|68.93|66.33|0
1664817900000|2022-10-03 17:25:00|69.1|66.5|69.27|66.67|69.39|66.79|68.9|66.3|0
1664818200000|2022-10-03 17:30:00|69.22|66.62|68.45|65.85|69.27|66.67|68.45|65.85|0
1664818500000|2022-10-03 17:35:00|68.5|65.9|69.14|66.54|69.23|66.63|68.5|65.9|0
1664818800000|2022-10-03 17:40:00|69.12|66.52|69.03|66.43|69.14|66.54|68.89|66.29|0
1664819100000|2022-10-03 17:45:00|69|66.4|68.77|66.17|69|66.4|68.6|66|0
1664819400000|2022-10-03 17:50:00|68.84|66.24|69.11|66.51|69.11|66.51|68.8|66.2|0
1664819700000|2022-10-03 17:55:00|69.14|66.54|69.14|66.54|69.28|66.68|69.05|66.45|0
1664820000000|2022-10-03 18:00:00|69.11|66.51|68.66|66.06|69.14|66.54|68.63|66.03|0
1664820300000|2022-10-03 18:05:00|68.63|66.03|68.46|65.86|68.68|66.08|68.15|65.55|0
1664820600000|2022-10-03 18:10:00|68.43|65.83|68.01|65.41|68.46|65.86|67.92|65.32|0
1664820900000|2022-10-03 18:15:00|67.99|65.39|67.86|65.26|68.15|65.55|67.78|65.18|0
1664821200000|2022-10-03 18:20:00|67.84|65.24|67.64|65.04|67.84|65.24|67.42|64.82|0
1664821500000|2022-10-03 18:25:00|67.58|64.98|67.08|64.48|67.81|65.21|67|64.4|0
1664821800000|2022-10-03 18:30:00|67.11|64.51|67.06|64.46|67.22|64.62|66.92|64.32|0
1664822100000|2022-10-03 18:35:00|67.08|64.48|66.92|64.32|67.11|64.51|66.86|64.26|0
1664822400000|2022-10-03 18:40:00|66.89|64.29|67.63|65.03|69.03|66.43|66.75|64.15|0
1664822700000|2022-10-03 18:45:00|67.65|65.05|67.71|65.11|67.82|65.22|67.43|64.83|0
1664823000000|2022-10-03 18:50:00|67.68|65.08|67.35|64.75|67.76|65.16|67.29|64.69|0
1664823300000|2022-10-03 18:55:00|67.37|64.77|67.35|64.75|67.46|64.86|66.96|64.36|0
1664823600000|2022-10-03 19:00:00|67.4|64.8|67.59|64.99|67.76|65.16|67.32|64.72|0
1664823900000|2022-10-03 19:05:00|67.56|64.96|67.29|64.69|67.59|64.99|67.15|64.55|0
1664824200000|2022-10-03 19:10:00|67.26|64.66|67.62|65.02|67.81|65.21|67.26|64.66|0
1664824500000|2022-10-03 19:15:00|67.64|65.04|67.98|65.38|68.35|65.75|67.64|65.04|0
1664824800000|2022-10-03 19:20:00|68|65.4|67.59|64.99|68.06|65.46|67.59|64.99|0
1664825100000|2022-10-03 19:25:00|67.61|65.01|67.53|64.93|67.61|65.01|67.28|64.68|0
1664825400000|2022-10-03 19:30:00|67.5|64.9|67.86|65.26|67.94|65.34|67.25|64.65|0
1664825700000|2022-10-03 19:35:00|67.89|65.29|67.94|65.34|68|65.4|67.58|64.98|0
1664826000000|2022-10-03 19:40:00|67.97|65.37|68.41|65.81|68.53|65.93|67.94|65.34|0
1664826300000|2022-10-03 19:45:00|68.47|65.87|68.55|65.95|68.75|66.15|68.11|65.51|0
1664826600000|2022-10-03 19:50:00|68.58|65.98|68.86|66.26|69.28|66.68|68.58|65.98|0
1664826900000|2022-10-03 19:55:00|69.03|66.43|69.4|66.8|69.74|67.14|69.03|66.43|0
1664827200000|2022-10-03 20:00:00|69.17|66.57|68.63|66.03|69.17|66.57|68.47|65.87|0
1664827500000|2022-10-03 20:05:00|68.6|66|68.69|66.09|68.74|66.14|68.46|65.86|0
1664827800000|2022-10-03 20:10:00|68.72|66.12|68.71|66.11|68.77|66.17|68.43|65.83|0
1664828100000|2022-10-03 20:15:00|68.79|65.99|68.87|66.07|68.9|66.1|68.66|65.86|0
1664828400000|2022-10-03 20:20:00|68.84|66.04|68.78|65.98|68.84|66.04|68.76|65.96|0
1664828700000|2022-10-03 20:25:00|68.76|65.96|68.67|65.87|68.84|66.04|68.67|65.87|0
1664829000000|2022-10-03 20:30:00|68.64|65.84|68.67|65.87|68.7|65.9|68.61|65.81|0
1664829300000|2022-10-03 20:35:00|68.65|65.85|68.7|65.9|68.75|65.95|68.58|65.78|0
1664829600000|2022-10-03 20:40:00|68.69|65.89|68.79|65.99|68.81|66.01|68.69|65.89|0
1664829900000|2022-10-03 20:45:00|68.78|65.98|68.83|66.03|68.83|66.03|68.75|65.95|0
1664830200000|2022-10-03 20:50:00|68.82|66.02|68.86|66.06|68.89|66.09|68.82|66.02|0
1664830500000|2022-10-03 20:55:00|68.89|66.09|68.86|66.06|68.92|66.12|68.83|66.03|0
1664830800000|2022-10-03 21:00:00|68.85|66.05|68.9|66.1|68.92|66.12|68.83|66.03|0
1664831100000|2022-10-03 21:05:00|68.89|66.09|68.89|66.09|68.91|66.11|68.87|66.07|0
1664831400000|2022-10-03 21:10:00|68.9|66.1|68.87|66.07|68.9|66.1|68.85|66.05|0
1664831700000|2022-10-03 21:15:00|68.86|66.06|68.87|66.07|68.89|66.09|68.85|66.05|0
1664832000000|2022-10-03 21:20:00|68.89|66.09|68.84|66.04|68.89|66.09|68.83|66.03|0
1664832300000|2022-10-03 21:25:00|68.83|66.03|68.8|66|68.83|66.03|68.75|65.95|0
1664832600000|2022-10-03 21:30:00|68.79|65.99|68.76|65.96|68.79|65.99|68.76|65.96|0
1664832900000|2022-10-03 21:35:00|68.75|65.95|68.84|66.04|68.86|66.06|68.75|65.95|0
1664833200000|2022-10-03 21:40:00|68.82|66.02|68.83|66.03|68.87|66.07|68.82|66.02|0
1664833500000|2022-10-03 21:45:00|68.85|66.05|68.78|65.98|68.86|66.06|68.78|65.98|0
1664833800000|2022-10-03 21:50:00|68.76|65.96|68.79|65.99|68.81|66.01|68.76|65.96|0
1664834100000|2022-10-03 21:55:00|68.76|65.96|68.74|65.94|68.81|66.01|68.74|65.94|0
1664834400000|2022-10-03 22:00:00|68.72|65.92|68.45|65.65|68.72|65.92|68.23|65.43|0
1664834700000|2022-10-03 22:05:00|68.46|65.66|68.38|65.58|68.53|65.73|68.35|65.55|0
1664835000000|2022-10-03 22:10:00|68.36|65.56|68.53|65.73|68.53|65.73|68.31|65.51|0
1664835300000|2022-10-03 22:15:00|68.56|65.76|68.74|65.94|68.74|65.94|68.5|65.7|0
1664835600000|2022-10-03 22:20:00|68.75|65.95|68.78|65.98|68.86|66.06|68.71|65.91|0
1664835900000|2022-10-03 22:25:00|68.81|66.01|69.07|66.27|69.11|66.31|68.75|65.95|0
1664836200000|2022-10-03 22:30:00|69|66.2|69.59|66.79|69.74|66.94|69|66.2|0
1664836500000|2022-10-03 22:35:00|69.56|66.76|69.69|66.89|69.73|66.93|69.45|66.65|0
1664836800000|2022-10-03 22:40:00|69.68|66.88|69.17|66.37|69.68|66.88|69.11|66.31|0
1664837100000|2022-10-03 22:45:00|69.11|66.31|69.38|66.58|69.45|66.65|69.08|66.28|0
1664837400000|2022-10-03 22:50:00|69.42|66.62|69.3|66.5|69.42|66.62|69.3|66.5|0
1664837700000|2022-10-03 22:55:00|69.33|66.53|69.3|66.5|69.36|66.56|69.08|66.28|0
1664838000000|2022-10-03 23:00:00|69.33|66.53|68.91|66.11|69.36|66.56|68.82|66.02|0
1664838300000|2022-10-03 23:05:00|68.88|66.08|68.86|66.06|69.03|66.23|68.82|66.02|0
1664838600000|2022-10-03 23:10:00|68.85|66.05|68.85|66.05|69.05|66.25|68.74|65.94|0
1664838900000|2022-10-03 23:15:00|68.83|66.03|68.45|65.65|68.83|66.03|68.45|65.65|0
1664839200000|2022-10-03 23:20:00|68.48|65.68|68.23|65.43|68.52|65.72|68.09|65.29|0
1664839500000|2022-10-03 23:25:00|68.24|65.44|68.17|65.37|68.34|65.54|68.12|65.32|0
1664839800000|2022-10-03 23:30:00|68.12|65.32|68.25|65.45|68.28|65.48|67.95|65.15|0
1664840100000|2022-10-03 23:35:00|68.28|65.48|68.35|65.55|68.39|65.59|68.23|65.43|0
1664840400000|2022-10-03 23:40:00|68.32|65.52|68.32|65.52|68.48|65.68|68.11|65.31|0
1664840700000|2022-10-03 23:45:00|68.31|65.51|67.92|65.12|68.42|65.62|67.89|65.09|0
1664841000000|2022-10-03 23:50:00|67.93|65.13|68.19|65.39|68.28|65.48|67.83|65.03|0
1664841300000|2022-10-03 23:55:00|68.17|65.37|67.91|65.11|68.21|65.41|67.91|65.11|0
1664841600000|2022-10-04 00:00:00|67.89|65.09|67.97|65.17|68.18|65.38|67.89|65.09|0
1664841900000|2022-10-04 00:05:00|67.94|65.14|67.61|64.81|67.97|65.17|67.61|64.81|0
1664842200000|2022-10-04 00:10:00|67.58|64.78|67.36|64.56|67.69|64.89|67.36|64.56|0
1664842500000|2022-10-04 00:15:00|67.25|64.45|66.66|63.86|67.29|64.49|66.32|63.52|0
1664842800000|2022-10-04 00:20:00|66.64|63.84|66.89|64.09|66.97|64.17|66.55|63.75|0
1664843100000|2022-10-04 00:25:00|66.92|64.12|66.83|64.03|66.98|64.18|66.7|63.9|0
1664843400000|2022-10-04 00:30:00|66.81|64.01|66.93|64.13|66.94|64.14|66.78|63.98|0
1664843700000|2022-10-04 00:35:00|66.91|64.11|67.09|64.29|67.13|64.33|66.91|64.11|0
1664844000000|2022-10-04 00:40:00|67.08|64.28|67.18|64.38|67.25|64.45|66.97|64.17|0
1664844300000|2022-10-04 00:45:00|67.21|64.41|67.13|64.33|67.27|64.47|67.07|64.27|0
1664844600000|2022-10-04 00:50:00|67.11|64.31|66.93|64.13|67.21|64.41|66.93|64.13|0
1664844900000|2022-10-04 00:55:00|66.91|64.11|66.7|63.9|66.91|64.11|66.63|63.83|0
1664845200000|2022-10-04 01:00:00|66.71|63.91|66.81|64.01|66.85|64.05|66.71|63.91|0
1664845500000|2022-10-04 01:05:00|66.8|64|66.77|63.97|66.85|64.05|66.74|63.94|0
1664845800000|2022-10-04 01:10:00|66.74|63.94|67.08|64.28|67.09|64.29|66.74|63.94|0
1664846100000|2022-10-04 01:15:00|67.07|64.27|66.87|64.07|67.12|64.32|66.79|63.99|0
1664846400000|2022-10-04 01:20:00|66.86|64.06|67.2|64.4|67.21|64.41|66.79|63.99|0
1664846700000|2022-10-04 01:25:00|67.17|64.37|66.95|64.15|67.19|64.39|66.93|64.13|0
1664847000000|2022-10-04 01:30:00|66.98|64.18|67.1|64.3|67.14|64.34|66.68|63.88|0
1664847300000|2022-10-04 01:35:00|67.12|64.32|67.03|64.23|67.12|64.32|66.95|64.15|0
1664847600000|2022-10-04 01:40:00|67.06|64.26|67.07|64.27|67.14|64.34|67.03|64.23|0
1664847900000|2022-10-04 01:45:00|67.09|64.29|66.96|64.16|67.14|64.34|66.95|64.15|0
1664848200000|2022-10-04 01:50:00|66.92|64.12|67.05|64.25|67.15|64.35|66.91|64.11|0
1664848500000|2022-10-04 01:55:00|67.03|64.23|67.45|64.65|67.45|64.65|67|64.2|0
1664848800000|2022-10-04 02:00:00|67.47|64.67|67.44|64.64|67.54|64.74|67.3|64.5|0
1664849100000|2022-10-04 02:05:00|67.46|64.66|67.98|65.18|67.98|65.18|67.41|64.61|0
1664849400000|2022-10-04 02:10:00|67.99|65.19|67.84|65.04|67.99|65.19|67.71|64.91|0
1664849700000|2022-10-04 02:15:00|67.86|65.06|67.82|65.02|68.06|65.26|67.74|64.94|0
1664850000000|2022-10-04 02:20:00|67.85|65.05|67.89|65.09|67.96|65.16|67.79|64.99|0
1664850300000|2022-10-04 02:25:00|67.9|65.1|67.6|64.8|67.9|65.1|67.5|64.7|0
1664850600000|2022-10-04 02:30:00|67.58|64.78|67.43|64.63|67.62|64.82|67.43|64.63|0
1664850900000|2022-10-04 02:35:00|67.37|64.57|67.34|64.54|67.47|64.67|67.34|64.54|0
1664851200000|2022-10-04 02:40:00|67.37|64.57|67.34|64.54|67.4|64.6|67.22|64.42|0
1664851500000|2022-10-04 02:45:00|67.32|64.52|67.64|64.84|67.65|64.85|67.32|64.52|0
1664851800000|2022-10-04 02:50:00|67.53|64.73|67.09|64.29|67.53|64.73|67.01|64.21|0
1664852100000|2022-10-04 02:55:00|67.07|64.27|66.98|64.18|67.12|64.32|66.98|64.18|0
1664852400000|2022-10-04 03:00:00|66.95|64.15|67.01|64.21|67.09|64.29|66.95|64.15|0
1664852700000|2022-10-04 03:05:00|66.99|64.19|67.17|64.37|67.2|64.4|66.98|64.18|0
1664853000000|2022-10-04 03:10:00|67.12|64.32|67.01|64.21|67.17|64.37|66.98|64.18|0
1664853300000|2022-10-04 03:15:00|66.98|64.18|66.79|63.99|66.98|64.18|66.79|63.99|0
1664853600000|2022-10-04 03:20:00|66.81|64.01|66.73|63.93|66.92|64.12|66.73|63.93|0
1664853900000|2022-10-04 03:25:00|66.76|63.96|66.76|63.96|66.78|63.98|66.73|63.93|0
1664854200000|2022-10-04 03:30:00|66.73|63.93|66.45|63.65|66.76|63.96|66.45|63.65|0
1664854500000|2022-10-04 03:35:00|66.48|63.68|66.37|63.57|66.51|63.71|66.26|63.46|0
1664854800000|2022-10-04 03:40:00|66.34|63.54|65.98|63.18|66.4|63.6|65.75|62.95|0
1664855100000|2022-10-04 03:45:00|65.99|63.19|66.15|63.35|66.23|63.43|65.83|63.03|0
1664855400000|2022-10-04 03:50:00|66.18|63.38|65.85|63.05|66.18|63.38|65.85|63.05|0
1664855700000|2022-10-04 03:55:00|65.84|63.04|65.77|62.97|65.96|63.16|65.72|62.92|0
1664856000000|2022-10-04 04:00:00|65.74|62.94|65.82|63.02|65.85|63.05|65.58|62.78|0
1664856300000|2022-10-04 04:05:00|65.85|63.05|66.01|63.21|66.09|63.29|65.84|63.04|0
1664856600000|2022-10-04 04:10:00|65.98|63.18|66|63.2|66.17|63.37|65.98|63.18|0
1664856900000|2022-10-04 04:15:00|66.01|63.21|66.01|63.21|66.08|63.28|65.93|63.13|0
1664857200000|2022-10-04 04:20:00|66.04|63.24|65.87|63.07|66.09|63.29|65.81|63.01|0
1664857500000|2022-10-04 04:25:00|65.86|63.06|65.87|63.07|65.97|63.17|65.76|62.96|0
1664857800000|2022-10-04 04:30:00|65.82|63.02|65.43|62.63|65.9|63.1|65.36|62.56|0
1664858100000|2022-10-04 04:35:00|65.44|62.64|65.01|62.21|65.45|62.65|64.93|62.13|0
1664858400000|2022-10-04 04:40:00|65.04|62.24|65.22|62.42|65.25|62.45|64.96|62.16|0
1664858700000|2022-10-04 04:45:00|65.28|62.48|65.25|62.45|65.28|62.48|65.14|62.34|0
1664859000000|2022-10-04 04:50:00|65.28|62.48|65.14|62.34|65.3|62.5|65.09|62.29|0
1664859300000|2022-10-04 04:55:00|65.13|62.33|65.41|62.61|65.41|62.61|65.13|62.33|0
1664859600000|2022-10-04 05:00:00|65.43|62.63|65.38|62.58|65.54|62.74|65.3|62.5|0
1664859900000|2022-10-04 05:05:00|65.39|62.59|65.27|62.47|65.48|62.68|65.24|62.44|0
1664860200000|2022-10-04 05:10:00|65.3|62.5|65|62.2|65.3|62.5|64.98|62.18|0
1664860500000|2022-10-04 05:15:00|64.98|62.18|65.24|62.44|65.27|62.47|64.92|62.12|0
1664860800000|2022-10-04 05:20:00|65.21|62.41|65.45|62.65|65.49|62.69|65.21|62.41|0
1664861100000|2022-10-04 05:25:00|65.43|62.63|65.48|62.68|65.51|62.71|65.4|62.6|0
1664861400000|2022-10-04 05:30:00|65.5|62.7|65.58|62.78|65.69|62.89|65.4|62.6|0
1664861700000|2022-10-04 05:35:00|65.56|62.76|65.4|62.6|65.58|62.78|65.4|62.6|0
1664862000000|2022-10-04 05:40:00|65.42|62.62|65.19|62.39|65.45|62.65|65.18|62.38|0
1664862300000|2022-10-04 05:45:00|65.18|62.38|64.89|62.09|65.26|62.46|64.89|62.09|0
1664862600000|2022-10-04 05:50:00|64.91|62.11|65.12|62.32|65.18|62.38|64.9|62.1|0
1664862900000|2022-10-04 05:55:00|65.1|62.3|65.16|62.36|65.31|62.51|65.1|62.3|0
1664863200000|2022-10-04 06:00:00|65.1|62.3|65.3|62.5|65.46|62.66|65.1|62.3|0
1664863500000|2022-10-04 06:05:00|65.28|62.48|65.33|62.53|65.41|62.61|64.91|62.11|0
1664863800000|2022-10-04 06:10:00|65.35|62.55|65.11|62.31|67.44|64.64|64.98|62.18|0
1664864100000|2022-10-04 06:15:00|65.13|62.33|65.22|62.42|65.24|62.44|64.92|62.12|0
1664864400000|2022-10-04 06:20:00|65.24|62.44|64.87|62.07|65.35|62.55|64.87|62.07|0
1664864700000|2022-10-04 06:25:00|64.9|62.1|65.79|62.99|66.01|63.21|64.84|62.04|0
1664865000000|2022-10-04 06:30:00|65.82|63.02|65.55|62.75|65.82|63.02|65.34|62.54|0
1664865300000|2022-10-04 06:35:00|65.52|62.72|65.6|62.8|65.79|62.99|65.51|62.71|0
1664865600000|2022-10-04 06:40:00|65.57|62.77|65.55|62.75|65.75|62.95|65.44|62.64|0
1664865900000|2022-10-04 06:45:00|65.6|62.8|65.36|62.56|65.6|62.8|65.23|62.43|0
1664866200000|2022-10-04 06:50:00|65.38|62.58|65.3|62.5|65.68|62.88|65.28|62.48|0
1664866500000|2022-10-04 06:55:00|65.29|62.49|65.3|62.5|65.46|62.66|65.2|62.4|0
1664866800000|2022-10-04 07:00:00|65.33|62.53|65.67|62.87|65.8|63|65.29|62.49|0
1664867100000|2022-10-04 07:05:00|65.52|62.92|64.88|62.28|65.63|63.03|64.64|62.04|0
1664867400000|2022-10-04 07:10:00|64.91|62.31|64.8|62.2|65.24|62.64|64.8|62.2|0
1664867700000|2022-10-04 07:15:00|64.77|62.17|64.27|61.67|64.85|62.25|64.27|61.67|0
1664868000000|2022-10-04 07:20:00|64.3|61.7|64.24|61.64|64.38|61.78|64.14|61.54|0
1664868300000|2022-10-04 07:25:00|64.22|61.62|64.66|62.06|64.66|62.06|64.14|61.54|0
1664868600000|2022-10-04 07:30:00|64.69|62.09|64.29|61.69|64.81|62.21|64.19|61.59|0
1664868900000|2022-10-04 07:35:00|64.32|61.72|64.01|61.41|64.32|61.72|63.8|61.2|0
1664869200000|2022-10-04 07:40:00|63.98|61.38|64.27|61.67|64.45|61.85|63.98|61.38|0
1664869500000|2022-10-04 07:45:00|64.24|61.64|64.11|61.51|64.34|61.74|63.85|61.25|0
1664869800000|2022-10-04 07:50:00|64.07|61.47|64.01|61.41|64.11|61.51|63.85|61.25|0
1664870100000|2022-10-04 07:55:00|64.03|61.43|64|61.4|64.31|61.71|63.94|61.34|0
1664870400000|2022-10-04 08:00:00|63.95|61.35|63.83|61.23|64.05|61.45|63.79|61.19|0
1664870700000|2022-10-04 08:05:00|63.82|61.22|63.89|61.29|63.95|61.35|63.74|61.14|0
1664871000000|2022-10-04 08:10:00|63.92|61.32|63.93|61.33|63.97|61.37|63.79|61.19|0
1664871300000|2022-10-04 08:15:00|63.92|61.32|64.02|61.42|64.1|61.5|63.89|61.29|0
1664871600000|2022-10-04 08:20:00|64.05|61.45|64.28|61.68|64.31|61.71|63.94|61.34|0
1664871900000|2022-10-04 08:25:00|64.27|61.67|64.12|61.52|64.39|61.79|64.04|61.44|0
1664872200000|2022-10-04 08:30:00|64.15|61.55|63.98|61.38|64.23|61.63|63.98|61.38|0
1664872500000|2022-10-04 08:35:00|63.96|61.36|63.9|61.3|64.12|61.52|63.87|61.27|0
1664872800000|2022-10-04 08:40:00|63.91|61.31|64.34|61.74|64.35|61.75|63.73|61.13|0
1664873100000|2022-10-04 08:45:00|64.3|61.7|64|61.4|64.35|61.75|63.96|61.36|0
1664873400000|2022-10-04 08:50:00|64.01|61.41|64.1|61.5|64.19|61.59|63.91|61.31|0
1664873700000|2022-10-04 08:55:00|64.12|61.52|63.85|61.25|64.22|61.62|63.8|61.2|0
1664874000000|2022-10-04 09:00:00|63.83|61.23|64.01|61.41|64.01|61.41|63.7|61.1|0
1664874300000|2022-10-04 09:05:00|63.98|61.38|64.48|61.88|64.56|61.96|63.88|61.28|0
1664874600000|2022-10-04 09:10:00|64.45|61.85|64.85|62.25|64.9|62.3|64.43|61.83|0
1664874900000|2022-10-04 09:15:00|64.82|62.22|64.56|61.96|64.87|62.27|64.48|61.88|0
1664875200000|2022-10-04 09:20:00|64.53|61.93|64.4|61.8|64.66|62.06|64.37|61.77|0
1664875500000|2022-10-04 09:25:00|64.37|61.77|63.87|61.27|64.4|61.8|63.87|61.27|0
1664875800000|2022-10-04 09:30:00|63.92|61.32|64.31|61.71|64.63|62.03|63.87|61.27|0
1664876100000|2022-10-04 09:35:00|64.33|61.73|64.08|61.48|64.46|61.86|64.05|61.45|0
1664876400000|2022-10-04 09:40:00|64.16|61.56|64.84|62.24|65.61|63.01|63.89|61.29|0
1664876700000|2022-10-04 09:45:00|64.89|62.29|65|62.4|65.18|62.58|64.88|62.28|0
1664877000000|2022-10-04 09:50:00|64.99|62.39|64.62|62.02|65|62.4|64.47|61.87|0
1664877300000|2022-10-04 09:55:00|64.58|61.98|64.5|61.9|64.71|62.11|64.34|61.74|0
1664877600000|2022-10-04 10:00:00|64.55|61.95|64.52|61.92|64.71|62.11|64.37|61.77|0
1664877900000|2022-10-04 10:05:00|64.5|61.9|64.36|61.76|64.78|62.18|64.36|61.76|0
1664878200000|2022-10-04 10:10:00|64.4|61.8|64.21|61.61|64.47|61.87|63.93|61.33|0
1664878500000|2022-10-04 10:15:00|64.18|61.58|63.56|60.96|64.23|61.63|63.53|60.93|0
1664878800000|2022-10-04 10:20:00|63.57|60.97|63.58|60.98|63.79|61.19|63.53|60.93|0
1664879100000|2022-10-04 10:25:00|63.57|60.97|63.5|60.9|63.76|61.16|63.45|60.85|0
1664879400000|2022-10-04 10:30:00|63.49|60.89|63.95|61.35|64.6|62|63.17|60.57|0
1664879700000|2022-10-04 10:35:00|63.92|61.32|64.03|61.43|64.15|61.55|63.82|61.22|0
1664880000000|2022-10-04 10:40:00|64|61.4|63.89|61.29|64.1|61.5|63.84|61.24|0
1664880300000|2022-10-04 10:45:00|63.92|61.32|64.24|61.64|64.28|61.68|63.92|61.32|0
1664880600000|2022-10-04 10:50:00|64.26|61.66|64.41|61.81|64.49|61.89|64.15|61.55|0
1664880900000|2022-10-04 10:55:00|64.44|61.84|64.49|61.89|64.62|62.02|64.33|61.73|0
1664881200000|2022-10-04 11:00:00|64.57|61.97|64.77|62.17|64.83|62.23|64.56|61.96|0
1664881500000|2022-10-04 11:05:00|64.8|62.2|64.67|62.07|64.96|62.36|64.59|61.99|0
1664881800000|2022-10-04 11:10:00|64.64|62.04|64.82|62.22|64.9|62.3|64.51|61.91|0
1664882100000|2022-10-04 11:15:00|64.85|62.25|64.68|62.08|64.93|62.33|64.6|62|0
1664882400000|2022-10-04 11:20:00|64.66|62.06|65.06|62.46|65.11|62.51|64.64|62.04|0
1664882700000|2022-10-04 11:25:00|65.03|62.43|65.08|62.48|65.16|62.56|64.94|62.34|0
1664883000000|2022-10-04 11:30:00|65.05|62.45|64.7|62.1|65.05|62.45|64.7|62.1|0
1664883300000|2022-10-04 11:35:00|64.69|62.09|64.71|62.11|64.87|62.27|64.54|61.94|0
1664883600000|2022-10-04 11:40:00|64.79|62.19|64.66|62.06|64.89|62.29|64.61|62.01|0
1664883900000|2022-10-04 11:45:00|64.67|62.07|64.98|62.38|64.98|62.38|64.55|61.95|0
1664884200000|2022-10-04 11:50:00|64.92|62.32|64.52|61.92|65|62.4|64.47|61.87|0
1664884500000|2022-10-04 11:55:00|64.55|61.95|64.52|61.92|64.76|62.16|64.45|61.85|0
1664884800000|2022-10-04 12:00:00|64.51|61.91|64.31|61.71|64.73|62.13|64.31|61.71|0
1664885100000|2022-10-04 12:05:00|64.34|61.74|64.36|61.76|64.47|61.87|64.31|61.71|0
1664885400000|2022-10-04 12:10:00|64.44|61.84|64.44|61.84|64.57|61.97|64.31|61.71|0
1664885700000|2022-10-04 12:15:00|64.41|61.81|64.36|61.76|64.47|61.87|64.27|61.67|0
1664886000000|2022-10-04 12:20:00|64.33|61.73|64.86|62.26|65.14|62.54|64.33|61.73|0
1664886300000|2022-10-04 12:25:00|64.83|62.23|63.27|60.67|65.12|62.52|63.24|60.64|0
1664886600000|2022-10-04 12:30:00|63.24|60.64|63.5|60.9|63.6|61|63.19|60.59|0
1664886900000|2022-10-04 12:35:00|63.52|60.92|63.81|61.21|63.81|61.21|63.24|60.64|0
1664887200000|2022-10-04 12:40:00|63.83|61.23|63.65|61.05|63.83|61.23|63.55|60.95|0
1664887500000|2022-10-04 12:45:00|63.73|61.13|63.91|61.31|63.99|61.39|63.73|61.13|0
1664887800000|2022-10-04 12:50:00|63.86|61.26|63.23|60.63|63.91|61.31|63.23|60.63|0
1664888100000|2022-10-04 12:55:00|63.25|60.65|63.15|60.55|63.6|61|63.1|60.5|0
1664888400000|2022-10-04 13:00:00|63.18|60.58|63.28|60.68|63.44|60.84|63.13|60.53|0
1664888700000|2022-10-04 13:05:00|63.33|60.73|62.99|60.39|63.66|61.06|62.97|60.37|0
1664889000000|2022-10-04 13:10:00|62.97|60.37|63.1|60.5|63.2|60.6|62.97|60.37|0
1664889300000|2022-10-04 13:15:00|63.07|60.47|62.68|60.08|63.07|60.47|62.6|60|0
1664889600000|2022-10-04 13:20:00|62.71|60.11|62.76|60.16|62.89|60.29|62.63|60.03|0
1664889900000|2022-10-04 13:25:00|62.71|60.11|62.63|60.03|63.14|60.54|62.63|60.03|0
1664890200000|2022-10-04 13:30:00|62.6|60|61.5|58.9|62.7|60.1|61.35|58.75|0
1664890500000|2022-10-04 13:35:00|61.4|58.8|60.55|57.95|61.55|58.95|60.55|57.95|0
1664890800000|2022-10-04 13:40:00|60.62|58.02|61.03|58.43|62.37|59.77|60.47|57.87|0
1664891100000|2022-10-04 13:45:00|61|58.4|60.26|57.66|61.15|58.55|60.11|57.51|0
1664891400000|2022-10-04 13:50:00|60.23|57.63|61.82|59.22|62.1|59.5|60.18|57.58|0
1664891700000|2022-10-04 13:55:00|61.8|59.2|60.91|58.31|61.97|59.37|60.91|58.31|0
1664892000000|2022-10-04 14:00:00|60.9|58.3|60.09|57.49|60.9|58.3|59.75|57.15|0
1664892300000|2022-10-04 14:05:00|60.14|57.54|60.41|57.81|60.82|58.22|60.07|57.47|0
1664892600000|2022-10-04 14:10:00|60.43|57.83|60.21|57.61|60.5|57.9|60.06|57.46|0
1664892900000|2022-10-04 14:15:00|60.18|57.58|60.33|57.73|60.33|57.73|60.06|57.46|0
1664893200000|2022-10-04 14:20:00|60.35|57.75|60.62|58.02|60.82|58.22|60.31|57.71|0
1664893500000|2022-10-04 14:25:00|60.65|58.05|60.79|58.19|60.84|58.24|60.3|57.7|0
1664893800000|2022-10-04 14:30:00|60.72|58.12|60.18|57.58|60.72|58.12|60.18|57.58|0
1664894100000|2022-10-04 14:35:00|60.13|57.53|60.28|57.68|60.35|57.75|60.06|57.46|0
1664894400000|2022-10-04 14:40:00|60.25|57.65|60.4|57.8|60.59|57.99|59.91|57.31|0
1664894700000|2022-10-04 14:45:00|60.42|57.82|60.42|57.82|60.72|58.12|60.13|57.53|0
1664895000000|2022-10-04 14:50:00|60.4|57.8|60.37|57.77|61.01|58.41|60.26|57.66|0
1664895300000|2022-10-04 14:55:00|60.35|57.75|59.72|57.12|60.39|57.79|59.59|56.99|0
1664895600000|2022-10-04 15:00:00|59.73|57.13|60.42|57.82|61.48|58.88|59.52|56.92|0
1664895900000|2022-10-04 15:05:00|60.45|57.85|60.47|57.87|60.57|57.97|60.13|57.53|0
1664896200000|2022-10-04 15:10:00|60.45|57.85|60.52|57.92|61.04|58.44|60.45|57.85|0
1664896500000|2022-10-04 15:15:00|60.5|57.9|60.35|57.75|60.52|57.92|60.28|57.68|0
1664896800000|2022-10-04 15:20:00|60.37|57.77|60.22|57.62|60.4|57.8|60.13|57.53|0
1664897100000|2022-10-04 15:25:00|60.2|57.6|60.05|57.45|60.35|57.75|59.98|57.38|0
1664897400000|2022-10-04 15:30:00|60.03|57.43|60.49|57.89|60.71|58.11|59.76|57.16|0
1664897700000|2022-10-04 15:35:00|60.47|57.87|60.2|57.6|60.47|57.87|60.12|57.52|0
1664898000000|2022-10-04 15:40:00|60.17|57.57|60.44|57.84|60.71|58.11|60.08|57.48|0
1664898300000|2022-10-04 15:45:00|60.46|57.86|60.76|58.16|60.93|58.33|60.46|57.86|0
1664898600000|2022-10-04 15:50:00|60.73|58.13|60.68|58.08|60.73|58.13|60.44|57.84|0
1664898900000|2022-10-04 15:55:00|60.66|58.06|60.36|57.76|60.9|58.3|60.36|57.76|0
1664899200000|2022-10-04 16:00:00|60.34|57.74|60.26|57.66|60.41|57.81|60.21|57.61|0
1664899500000|2022-10-04 16:05:00|60.24|57.64|60.53|57.93|60.6|58|60.17|57.57|0
1664899800000|2022-10-04 16:10:00|60.55|57.95|60.33|57.73|60.68|58.08|60.24|57.64|0
1664900100000|2022-10-04 16:15:00|60.31|57.71|60.43|57.83|60.5|57.9|60.21|57.61|0
1664900400000|2022-10-04 16:20:00|60.4|57.8|60.55|57.95|60.65|58.05|60.33|57.73|0
1664900700000|2022-10-04 16:25:00|60.57|57.97|60.06|57.46|60.59|57.99|59.77|57.17|0
1664901000000|2022-10-04 16:30:00|60.09|57.49|59.84|57.24|60.13|57.53|59.77|57.17|0
1664901300000|2022-10-04 16:35:00|59.87|57.27|59.99|57.39|60.08|57.48|59.87|57.27|0
1664901600000|2022-10-04 16:40:00|60.01|57.41|60.4|57.8|60.55|57.95|60.01|57.41|0
1664901900000|2022-10-04 16:45:00|60.42|57.82|61.11|58.51|61.21|58.61|60.37|57.77|0
1664902200000|2022-10-04 16:50:00|61.13|58.53|61.3|58.7|61.38|58.78|60.98|58.38|0
1664902500000|2022-10-04 16:55:00|61.35|58.75|61.13|58.53|61.45|58.85|61.01|58.41|0
1664902800000|2022-10-04 17:00:00|61.15|58.55|61.25|58.65|61.55|58.95|61.03|58.43|0
1664903100000|2022-10-04 17:05:00|61.28|58.68|61.82|59.22|61.92|59.32|61.26|58.66|0
1664903400000|2022-10-04 17:10:00|61.85|59.25|62.22|59.62|62.22|59.62|61.5|58.9|0
1664903700000|2022-10-04 17:15:00|62.25|59.65|62.98|60.38|63.05|60.45|62.22|59.62|0
1664904000000|2022-10-04 17:20:00|63|60.4|62.72|60.12|63.22|60.62|62.54|59.94|0
1664904300000|2022-10-04 17:25:00|62.67|60.07|60.4|57.8|62.67|60.07|60.31|57.71|0
1664904600000|2022-10-04 17:30:00|60.35|57.75|60.33|57.73|60.39|57.79|59.98|57.38|0
1664904900000|2022-10-04 17:35:00|60.38|57.78|60.35|57.75|60.55|57.95|60.2|57.6|0
1664905200000|2022-10-04 17:40:00|60.43|57.83|60.35|57.75|60.47|57.87|60.06|57.46|0
1664905500000|2022-10-04 17:45:00|60.33|57.73|59.88|57.28|60.4|57.8|59.76|57.16|0
1664905800000|2022-10-04 17:50:00|59.91|57.31|59.42|56.82|59.98|57.38|59.2|56.6|0
1664906100000|2022-10-04 17:55:00|59.39|56.79|59.42|56.82|59.42|56.82|58.96|56.36|0
1664906400000|2022-10-04 18:00:00|59.37|56.77|59.37|56.77|59.44|56.84|59.08|56.48|0
1664906700000|2022-10-04 18:05:00|59.34|56.74|59.27|56.67|59.49|56.89|59.12|56.52|0
1664907000000|2022-10-04 18:10:00|59.24|56.64|59.56|56.96|59.66|57.06|59.12|56.52|0
1664907300000|2022-10-04 18:15:00|59.53|56.93|59.65|57.05|59.7|57.1|59.27|56.67|0
1664907600000|2022-10-04 18:20:00|59.68|57.08|59.31|56.71|59.73|57.13|59.27|56.67|0
1664907900000|2022-10-04 18:25:00|59.34|56.74|60.12|57.52|60.12|57.52|59.26|56.66|0
1664908200000|2022-10-04 18:30:00|60.09|57.49|59.63|57.03|60.21|57.61|59.34|56.74|0
1664908500000|2022-10-04 18:35:00|59.6|57|59.67|57.07|59.92|57.32|59.55|56.95|0
1664908800000|2022-10-04 18:40:00|59.72|57.12|59.45|56.85|59.75|57.15|59.45|56.85|0
1664909100000|2022-10-04 18:45:00|59.5|56.9|58.82|56.22|59.5|56.9|58.73|56.13|0
1664909400000|2022-10-04 18:50:00|58.8|56.2|58.54|55.94|58.8|56.2|58.42|55.82|0
1664909700000|2022-10-04 18:55:00|58.56|55.96|58.61|56.01|58.63|56.03|58.32|55.72|0
1664910000000|2022-10-04 19:00:00|58.63|56.03|58.84|56.24|59.04|56.44|58.51|55.91|0
1664910300000|2022-10-04 19:05:00|58.89|56.29|59.35|56.75|59.4|56.8|58.87|56.27|0
1664910600000|2022-10-04 19:10:00|59.42|56.82|59.52|56.92|60.18|57.58|59.42|56.82|0
1664910900000|2022-10-04 19:15:00|59.57|56.97|59.54|56.94|59.66|57.06|59.23|56.63|0
1664911200000|2022-10-04 19:20:00|59.52|56.92|59.32|56.72|59.91|57.31|59.32|56.72|0
1664911500000|2022-10-04 19:25:00|59.35|56.75|59.1|56.5|59.44|56.84|58.86|56.26|0
1664911800000|2022-10-04 19:30:00|59.18|56.58|59.44|56.84|59.56|56.96|59.13|56.53|0
1664912100000|2022-10-04 19:35:00|59.39|56.79|58.72|56.12|59.54|56.94|58.43|55.83|0
1664912400000|2022-10-04 19:40:00|58.64|56.04|58.93|56.33|59.08|56.48|58.64|56.04|0
1664912700000|2022-10-04 19:45:00|58.91|56.31|58.86|56.26|59.07|56.47|58.67|56.07|0
1664913000000|2022-10-04 19:50:00|58.66|56.06|60.07|57.47|60.21|57.61|58.23|55.63|0
1664913300000|2022-10-04 19:55:00|60.04|57.44|61.97|59.37|62.64|60.04|60.02|57.42|0
1664913600000|2022-10-04 20:00:00|62.02|59.42|61.65|59.05|62.12|59.52|61.48|58.88|0
1664913900000|2022-10-04 20:05:00|61.6|59|61.84|59.24|61.84|59.24|61.53|58.93|0
1664914200000|2022-10-04 20:10:00|61.82|59.22|62.09|59.49|62.11|59.51|61.73|59.13|0
1664914500000|2022-10-04 20:15:00|62.14|59.34|62.21|59.41|62.21|59.41|62.06|59.26|0
1664914800000|2022-10-04 20:20:00|62.24|59.44|62.21|59.41|62.31|59.51|62.19|59.39|0
1664915100000|2022-10-04 20:25:00|62.2|59.4|62.11|59.31|62.23|59.43|62.04|59.24|0
1664915400000|2022-10-04 20:30:00|62.07|59.27|60.06|57.26|62.16|59.36|59.99|57.19|0
1664915700000|2022-10-04 20:35:00|60.08|57.28|60.03|57.23|60.11|57.31|60.01|57.21|0
1664916000000|2022-10-04 20:40:00|60.06|57.26|60.11|57.31|60.13|57.33|60.01|57.21|0
1664916300000|2022-10-04 20:45:00|60.13|57.33|60.2|57.4|60.23|57.43|60.08|57.28|0
1664916600000|2022-10-04 20:50:00|60.19|57.39|60.05|57.25|60.2|57.4|59.96|57.16|0
1664916900000|2022-10-04 20:55:00|60.08|57.28|60.07|57.27|60.1|57.3|59.88|57.08|0
1664917200000|2022-10-04 21:00:00|60.03|57.23|60.07|57.27|60.15|57.35|60.02|57.22|0
1664917500000|2022-10-04 21:05:00|60.11|57.31|60.06|57.26|60.12|57.32|60.01|57.21|0
1664917800000|2022-10-04 21:10:00|60|57.2|60.08|57.28|60.09|57.29|59.98|57.18|0
1664918100000|2022-10-04 21:15:00|60.07|57.27|60.1|57.3|60.14|57.34|60.05|57.25|0
1664918400000|2022-10-04 21:20:00|60.08|57.28|60.04|57.24|60.11|57.31|60.04|57.24|0
1664918700000|2022-10-04 21:25:00|60.03|57.23|60.14|57.34|60.14|57.34|59.99|57.19|0
1664919000000|2022-10-04 21:30:00|60.08|57.28|60.1|57.3|60.1|57.3|60.07|57.27|0
1664919300000|2022-10-04 21:35:00|60.08|57.28|60.1|57.3|60.13|57.33|60.08|57.28|0
1664919600000|2022-10-04 21:40:00|60.09|57.29|60.09|57.29|60.09|57.29|60.07|57.27|0
1664919900000|2022-10-04 21:45:00|60.08|57.28|60.06|57.26|60.1|57.3|60.06|57.26|0
1664920200000|2022-10-04 21:50:00|60.1|57.3|60.1|57.3|60.12|57.32|60.06|57.26|0
1664920500000|2022-10-04 21:55:00|60.09|57.29|60.09|57.29|60.11|57.31|60.09|57.29|0
1664920800000|2022-10-04 22:00:00|60.22|57.42|60.54|57.74|60.72|57.92|60.12|57.32|0
1664921100000|2022-10-04 22:05:00|60.52|57.72|60.63|57.83|60.79|57.99|60.52|57.72|0
1664921400000|2022-10-04 22:10:00|60.62|57.82|60.44|57.64|60.62|57.82|60.44|57.64|0
1664921700000|2022-10-04 22:15:00|60.46|57.66|60.39|57.59|60.46|57.66|60.37|57.57|0
1664922000000|2022-10-04 22:20:00|60.42|57.62|60.44|57.64|60.59|57.79|60.39|57.59|0
1664922300000|2022-10-04 22:25:00|60.45|57.65|60.64|57.84|60.64|57.84|60.45|57.65|0
1664922600000|2022-10-04 22:30:00|60.62|57.82|60.76|57.96|60.83|58.03|60.61|57.81|0
1664922900000|2022-10-04 22:35:00|60.78|57.98|60.73|57.93|60.83|58.03|60.73|57.93|0
1664923200000|2022-10-04 22:40:00|60.71|57.91|60.68|57.88|60.73|57.93|60.61|57.81|0
1664923500000|2022-10-04 22:45:00|60.67|57.87|60.81|58.01|60.83|58.03|60.56|57.76|0
1664923800000|2022-10-04 22:50:00|60.83|58.03|60.71|57.91|60.83|58.03|60.68|57.88|0
1664924100000|2022-10-04 22:55:00|60.7|57.9|60.63|57.83|60.77|57.97|60.57|57.77|0
1664924400000|2022-10-04 23:00:00|60.75|57.95|60.8|58|60.82|58.02|60.68|57.88|0
1664924700000|2022-10-04 23:05:00|60.82|58.02|60.72|57.92|61.02|58.22|60.72|57.92|0
1664925000000|2022-10-04 23:10:00|60.7|57.9|60.6|57.8|60.8|58|60.58|57.78|0
1664925300000|2022-10-04 23:15:00|60.62|57.82|60.72|57.92|60.72|57.92|60.62|57.82|0
1664925600000|2022-10-04 23:20:00|60.7|57.9|60.72|57.92|60.79|57.99|60.67|57.87|0
1664925900000|2022-10-04 23:25:00|60.71|57.91|61.01|58.21|61.02|58.22|60.67|57.87|0
1664926200000|2022-10-04 23:30:00|60.96|58.16|60.69|57.89|60.97|58.17|60.67|57.87|0
1664926500000|2022-10-04 23:35:00|60.67|57.87|60.67|57.87|60.76|57.96|60.62|57.82|0
1664926800000|2022-10-04 23:40:00|60.69|57.89|60.71|57.91|60.73|57.93|60.62|57.82|0
1664927100000|2022-10-04 23:45:00|60.72|57.92|60.69|57.89|60.79|57.99|60.69|57.89|0
1664927400000|2022-10-04 23:50:00|60.71|57.91|60.77|57.97|60.86|58.06|60.69|57.89|0
1664927700000|2022-10-04 23:55:00|60.78|57.98|60.71|57.91|60.78|57.98|60.71|57.91|0
1664928000000|2022-10-05 00:00:00|60.73|57.93|60.93|58.13|61.09|58.29|60.73|57.93|0
1664928300000|2022-10-05 00:05:00|60.9|58.1|61.22|58.42|61.27|58.47|60.85|58.05|0
1664928600000|2022-10-05 00:10:00|61.25|58.45|61.1|58.3|61.25|58.45|61.05|58.25|0
1664928900000|2022-10-05 00:15:00|61.12|58.32|61.13|58.33|61.17|58.37|60.97|58.17|0
1664929200000|2022-10-05 00:20:00|61.12|58.32|61.27|58.47|61.29|58.49|61.12|58.32|0
1664929500000|2022-10-05 00:25:00|61.29|58.49|61.26|58.46|61.29|58.49|61.19|58.39|0
1664929800000|2022-10-05 00:30:00|61.29|58.49|61.23|58.43|61.29|58.49|61.13|58.33|0
1664930100000|2022-10-05 00:35:00|61.21|58.41|61.11|58.31|61.29|58.49|61.11|58.31|0
1664930400000|2022-10-05 00:40:00|61.13|58.33|61.21|58.41|61.24|58.44|60.97|58.17|0
1664930700000|2022-10-05 00:45:00|61.19|58.39|61.58|58.78|61.61|58.81|61.09|58.29|0
1664931000000|2022-10-05 00:50:00|61.61|58.81|61.62|58.82|61.78|58.98|61.55|58.75|0
1664931300000|2022-10-05 00:55:00|61.63|58.83|61.48|58.68|61.78|58.98|61.48|58.68|0
1664931600000|2022-10-05 01:00:00|61.57|58.77|61.43|58.63|61.57|58.77|61.39|58.59|0
1664931900000|2022-10-05 01:05:00|61.38|58.58|60.98|58.18|61.42|58.62|60.96|58.16|0
1664932200000|2022-10-05 01:10:00|61|58.2|60.88|58.08|61.03|58.23|60.88|58.08|0
1664932500000|2022-10-05 01:15:00|60.86|58.06|61.31|58.51|61.42|58.62|60.86|58.06|0
1664932800000|2022-10-05 01:20:00|61.3|58.5|61.14|58.34|61.33|58.53|60.98|58.18|0
1664933100000|2022-10-05 01:25:00|61.15|58.35|61.03|58.23|61.35|58.55|60.95|58.15|0
1664933400000|2022-10-05 01:30:00|61.05|58.25|61.64|58.84|61.68|58.88|61.03|58.23|0
1664933700000|2022-10-05 01:35:00|61.62|58.82|61.77|58.97|61.77|58.97|61.43|58.63|0
1664934000000|2022-10-05 01:40:00|61.96|59.16|61.81|59.01|62.24|59.44|61.81|59.01|0
1664934300000|2022-10-05 01:45:00|61.83|59.03|61.99|59.19|61.99|59.19|61.81|59.01|0
1664934600000|2022-10-05 01:50:00|61.95|59.15|62.11|59.31|62.11|59.31|61.76|58.96|0
1664934900000|2022-10-05 01:55:00|62.08|59.28|61.96|59.16|62.1|59.3|61.83|59.03|0
1664935200000|2022-10-05 02:00:00|61.93|59.13|61.63|58.83|61.93|59.13|61.51|58.71|0
1664935500000|2022-10-05 02:05:00|61.66|58.86|61.89|59.09|61.98|59.18|61.58|58.78|0
1664935800000|2022-10-05 02:10:00|61.91|59.11|61.9|59.1|62.01|59.21|61.81|59.01|0
1664936100000|2022-10-05 02:15:00|61.94|59.14|61.68|58.88|61.95|59.15|61.68|58.88|0
1664936400000|2022-10-05 02:20:00|61.72|58.92|61.6|58.8|61.78|58.98|61.58|58.78|0
1664936700000|2022-10-05 02:25:00|61.55|58.75|61.54|58.74|61.58|58.78|61.33|58.53|0
1664937000000|2022-10-05 02:30:00|61.55|58.75|61.9|59.1|61.95|59.15|61.5|58.7|0
1664937300000|2022-10-05 02:35:00|61.92|59.12|61.85|59.05|61.92|59.12|61.75|58.95|0
1664937600000|2022-10-05 02:40:00|61.91|59.11|61.97|59.17|62.1|59.3|61.85|59.05|0
1664937900000|2022-10-05 02:45:00|62.01|59.21|61.86|59.06|62.2|59.4|61.82|59.02|0
1664938200000|2022-10-05 02:50:00|61.87|59.07|61.7|58.9|61.9|59.1|61.62|58.82|0
1664938500000|2022-10-05 02:55:00|61.72|58.92|61.82|59.02|61.92|59.12|61.7|58.9|0
1664938800000|2022-10-05 03:00:00|61.83|59.03|61.79|58.99|61.89|59.09|61.74|58.94|0
1664939100000|2022-10-05 03:05:00|61.78|58.98|61.82|59.02|61.96|59.16|61.74|58.94|0
1664939400000|2022-10-05 03:10:00|61.79|58.99|61.71|58.91|61.79|58.99|61.67|58.87|0
1664939700000|2022-10-05 03:15:00|61.69|58.89|61.69|58.89|61.71|58.91|61.66|58.86|0
1664940000000|2022-10-05 03:20:00|61.7|58.9|61.59|58.79|61.74|58.94|61.59|58.79|0
1664940300000|2022-10-05 03:25:00|61.61|58.81|61.61|58.81|61.66|58.86|61.59|58.79|0
1664940600000|2022-10-05 03:30:00|61.64|58.84|61.78|58.98|61.83|59.03|61.56|58.76|0
1664940900000|2022-10-05 03:35:00|61.81|59.01|61.68|58.88|61.83|59.03|61.66|58.86|0
1664941200000|2022-10-05 03:40:00|61.7|58.9|61.65|58.85|61.71|58.91|61.63|58.83|0
1664941500000|2022-10-05 03:45:00|61.63|58.83|61.61|58.81|61.68|58.88|61.58|58.78|0
1664941800000|2022-10-05 03:50:00|61.63|58.83|61.68|58.88|61.7|58.9|61.58|58.78|0
1664942100000|2022-10-05 03:55:00|61.7|58.9|61.63|58.83|61.73|58.93|61.63|58.83|0
1664942400000|2022-10-05 04:00:00|61.65|58.85|61.7|58.9|61.83|59.03|61.63|58.83|0
1664942700000|2022-10-05 04:05:00|61.68|58.88|61.7|58.9|61.87|59.07|61.68|58.88|0
1664943000000|2022-10-05 04:10:00|61.72|58.92|61.8|59|61.82|59.02|61.63|58.83|0
1664943300000|2022-10-05 04:15:00|61.77|58.97|61.87|59.07|61.93|59.13|61.77|58.97|0
1664943600000|2022-10-05 04:20:00|61.9|59.1|61.99|59.19|62.02|59.22|61.85|59.05|0
1664943900000|2022-10-05 04:25:00|61.98|59.18|61.92|59.12|61.99|59.19|61.92|59.12|0
1664944200000|2022-10-05 04:30:00|61.89|59.09|61.79|58.99|61.92|59.12|61.72|58.92|0
1664944500000|2022-10-05 04:35:00|61.77|58.97|61.87|59.07|61.87|59.07|61.72|58.92|0
1664944800000|2022-10-05 04:40:00|61.84|59.04|61.85|59.05|61.92|59.12|61.79|58.99|0
1664945100000|2022-10-05 04:45:00|61.86|59.06|61.76|58.96|61.86|59.06|61.76|58.96|0
1664945400000|2022-10-05 04:50:00|61.79|58.99|61.89|59.09|61.91|59.11|61.74|58.94|0
1664945700000|2022-10-05 04:55:00|61.9|59.1|61.94|59.14|61.99|59.19|61.89|59.09|0
1664946000000|2022-10-05 05:00:00|61.96|59.16|61.73|58.93|61.96|59.16|61.73|58.93|0
1664946300000|2022-10-05 05:05:00|61.76|58.96|61.76|58.96|61.76|58.96|61.63|58.83|0
1664946600000|2022-10-05 05:10:00|61.73|58.93|61.73|58.93|61.91|59.11|61.72|58.92|0
1664946900000|2022-10-05 05:15:00|61.76|58.96|61.61|58.81|61.76|58.96|61.56|58.76|0
1664947200000|2022-10-05 05:20:00|61.63|58.83|61.68|58.88|61.71|58.91|61.58|58.78|0
1664947500000|2022-10-05 05:25:00|61.67|58.87|61.65|58.85|61.68|58.88|61.55|58.75|0
1664947800000|2022-10-05 05:30:00|61.63|58.83|61.55|58.75|61.65|58.85|61.55|58.75|0
1664948100000|2022-10-05 05:35:00|61.53|58.73|61.48|58.68|61.53|58.73|61.45|58.65|0
1664948400000|2022-10-05 05:40:00|61.5|58.7|61.43|58.63|61.53|58.73|61.43|58.63|0
1664948700000|2022-10-05 05:45:00|61.44|58.64|61.55|58.75|61.64|58.84|61.43|58.63|0
1664949000000|2022-10-05 05:50:00|61.57|58.77|61.55|58.75|61.65|58.85|61.55|58.75|0
1664949300000|2022-10-05 05:55:00|61.52|58.72|61.45|58.65|61.52|58.72|61.37|58.57|0
1664949600000|2022-10-05 06:00:00|61.42|58.62|61.48|58.68|61.51|58.71|61.35|58.55|0
1664949900000|2022-10-05 06:05:00|61.47|58.67|61.54|58.74|61.67|58.87|61.45|58.65|0
1664950200000|2022-10-05 06:10:00|61.52|58.72|61.82|59.02|61.82|59.02|61.52|58.72|0
1664950500000|2022-10-05 06:15:00|61.78|58.98|61.74|58.94|61.89|59.09|61.67|58.87|0
1664950800000|2022-10-05 06:20:00|61.71|58.91|61.76|58.96|61.84|59.04|61.66|58.86|0
1664951100000|2022-10-05 06:25:00|61.79|58.99|61.74|58.94|61.86|59.06|61.64|58.84|0
1664951400000|2022-10-05 06:30:00|61.76|58.96|61.56|58.76|61.79|58.99|61.54|58.74|0
1664951700000|2022-10-05 06:35:00|61.55|58.75|61.46|58.66|61.56|58.76|61.39|58.59|0
1664952000000|2022-10-05 06:40:00|61.44|58.64|60.26|57.46|61.51|58.71|60.26|57.46|0
1664952300000|2022-10-05 06:45:00|60.29|57.49|61.24|58.44|61.27|58.47|60.29|57.49|0
1664952600000|2022-10-05 06:50:00|61.27|58.47|61.27|58.47|61.29|58.49|61.22|58.42|0
1664952900000|2022-10-05 06:55:00|61.29|58.49|61.56|58.76|61.66|58.86|61.22|58.42|0
1664953200000|2022-10-05 07:00:00|61.54|58.74|61.44|58.64|61.89|59.09|61.37|58.57|0
1664953500000|2022-10-05 07:05:00|61.46|58.66|61.76|59.16|61.78|59.18|61.21|58.61|0
1664953800000|2022-10-05 07:10:00|61.71|59.11|61.58|58.98|61.77|59.17|61.29|58.69|0
1664954100000|2022-10-05 07:15:00|61.51|58.91|61.73|59.13|61.77|59.17|61.46|58.86|0
1664954400000|2022-10-05 07:20:00|61.78|59.18|62.08|59.48|62.13|59.53|61.61|59.01|0
1664954700000|2022-10-05 07:25:00|62.11|59.51|62.04|59.44|62.13|59.53|61.8|59.2|0
1664955000000|2022-10-05 07:30:00|62.08|59.48|61.48|58.88|62.08|59.48|61.23|58.63|0
1664955300000|2022-10-05 07:35:00|61.47|58.87|61.39|58.79|61.48|58.88|61.08|58.48|0
1664955600000|2022-10-05 07:40:00|61.38|58.78|61.37|58.77|61.55|58.95|61.13|58.53|0
1664955900000|2022-10-05 07:45:00|61.35|58.75|61.25|58.65|61.53|58.93|61.23|58.63|0
1664956200000|2022-10-05 07:50:00|61.28|58.68|61.62|59.02|61.65|59.05|61.2|58.6|0
1664956500000|2022-10-05 07:55:00|61.6|59|62.05|59.45|62.1|59.5|61.55|58.95|0
1664956800000|2022-10-05 08:00:00|62.02|59.42|61.92|59.32|62.09|59.49|61.77|59.17|0
1664957100000|2022-10-05 08:05:00|61.94|59.34|62.09|59.49|62.12|59.52|61.89|59.29|0
1664957400000|2022-10-05 08:10:00|62.12|59.52|62.32|59.72|62.44|59.84|62.09|59.49|0
1664957700000|2022-10-05 08:15:00|62.34|59.74|62.66|60.06|62.67|60.07|62.14|59.54|0
1664958000000|2022-10-05 08:20:00|62.67|60.07|63.15|60.55|63.16|60.56|62.62|60.02|0
1664958300000|2022-10-05 08:25:00|63.12|60.52|62.97|60.37|63.15|60.55|62.92|60.32|0
1664958600000|2022-10-05 08:30:00|63.03|60.43|62.67|60.07|63.28|60.68|62.48|59.88|0
1664958900000|2022-10-05 08:35:00|62.69|60.09|62.41|59.81|62.69|60.09|62.29|59.69|0
1664959200000|2022-10-05 08:40:00|62.39|59.79|62.46|59.86|62.64|60.04|62.34|59.74|0
1664959500000|2022-10-05 08:45:00|62.44|59.84|62.12|59.52|62.59|59.99|62.12|59.52|0
1664959800000|2022-10-05 08:50:00|62.08|59.48|62.16|59.56|62.28|59.68|61.93|59.33|0
1664960100000|2022-10-05 08:55:00|62.14|59.54|62.28|59.68|62.31|59.71|62.08|59.48|0
1664960400000|2022-10-05 09:00:00|62.23|59.63|62.43|59.83|62.68|60.08|62.23|59.63|0
1664960700000|2022-10-05 09:05:00|62.4|59.8|62.53|59.93|62.78|60.18|62.35|59.75|0
1664961000000|2022-10-05 09:10:00|62.55|59.95|62.36|59.76|62.58|59.98|62.23|59.63|0
1664961300000|2022-10-05 09:15:00|62.33|59.73|62.33|59.73|62.43|59.83|62.09|59.49|0
1664961600000|2022-10-05 09:20:00|62.38|59.78|62.3|59.7|62.55|59.95|62.17|59.57|0
1664961900000|2022-10-05 09:25:00|62.27|59.67|61.54|58.94|62.53|59.93|61.22|58.62|0
1664962200000|2022-10-05 09:30:00|61.51|58.91|61.64|59.04|61.69|59.09|61.46|58.86|0
1664962500000|2022-10-05 09:35:00|61.56|58.96|61.89|59.29|61.91|59.31|61.56|58.96|0
1664962800000|2022-10-05 09:40:00|61.94|59.34|62.16|59.56|62.19|59.59|61.84|59.24|0
1664963100000|2022-10-05 09:45:00|62.14|59.54|62.34|59.74|62.36|59.76|62.07|59.47|0
1664963400000|2022-10-05 09:50:00|62.39|59.79|62.62|60.02|62.62|60.02|62.26|59.66|0
1664963700000|2022-10-05 09:55:00|62.64|60.04|62.39|59.79|62.69|60.09|62.39|59.79|0
1664964000000|2022-10-05 10:00:00|62.36|59.76|61.94|59.34|62.42|59.82|61.93|59.33|0
1664964300000|2022-10-05 10:05:00|61.93|59.33|62.04|59.44|62.13|59.53|61.9|59.3|0
1664964600000|2022-10-05 10:10:00|62.08|59.48|62.07|59.47|62.18|59.58|62.03|59.43|0
1664964900000|2022-10-05 10:15:00|62.05|59.45|62.34|59.74|62.38|59.78|62.03|59.43|0
1664965200000|2022-10-05 10:20:00|62.35|59.75|62.05|59.45|62.41|59.81|62|59.4|0
1664965500000|2022-10-05 10:25:00|62.08|59.48|61.72|59.12|62.13|59.53|61.72|59.12|0
1664965800000|2022-10-05 10:30:00|61.7|59.1|61.62|59.02|61.7|59.1|61.39|58.79|0
1664966100000|2022-10-05 10:35:00|61.58|58.98|61.62|59.02|61.85|59.25|61.47|58.87|0
1664966400000|2022-10-05 10:40:00|61.67|59.07|61.44|58.84|61.7|59.1|61.3|58.7|0
1664966700000|2022-10-05 10:45:00|61.47|58.87|61.54|58.94|61.62|59.02|61.39|58.79|0
1664967000000|2022-10-05 10:50:00|61.49|58.89|61.34|58.74|61.54|58.94|61.24|58.64|0
1664967300000|2022-10-05 10:55:00|61.32|58.72|61.17|58.57|61.38|58.78|61.17|58.57|0
1664967600000|2022-10-05 11:00:00|61.2|58.6|61.24|58.64|61.32|58.72|61.13|58.53|0
1664967900000|2022-10-05 11:05:00|61.26|58.66|61.36|58.76|61.44|58.84|61.21|58.61|0
1664968200000|2022-10-05 11:10:00|61.38|58.78|61.7|59.1|61.89|59.29|61.38|58.78|0
1664968500000|2022-10-05 11:15:00|61.74|59.14|61.78|59.18|61.86|59.26|61.49|58.89|0
1664968800000|2022-10-05 11:20:00|61.83|59.23|61.96|59.36|62.09|59.49|61.78|59.18|0
1664969100000|2022-10-05 11:25:00|61.93|59.33|61.56|58.96|61.93|59.33|61.56|58.96|0
1664969400000|2022-10-05 11:30:00|61.58|58.98|61.63|59.03|61.76|59.16|61.13|58.53|0
1664969700000|2022-10-05 11:35:00|61.68|59.08|62.11|59.51|62.11|59.51|61.66|59.06|0
1664970000000|2022-10-05 11:40:00|62.08|59.48|62.03|59.43|62.18|59.58|61.8|59.2|0
1664970300000|2022-10-05 11:45:00|61.99|59.39|62.1|59.5|62.1|59.5|61.8|59.2|0
1664970600000|2022-10-05 11:50:00|62.05|59.45|62.08|59.48|62.15|59.55|62|59.4|0
1664970900000|2022-10-05 11:55:00|62.13|59.53|61.97|59.37|62.3|59.7|61.85|59.25|0
1664971200000|2022-10-05 12:00:00|62|59.4|61.97|59.37|62.04|59.44|61.87|59.27|0
1664971500000|2022-10-05 12:05:00|61.96|59.36|62.25|59.65|62.33|59.73|61.9|59.3|0
1664971800000|2022-10-05 12:10:00|62.27|59.67|61.78|59.18|62.34|59.74|61.78|59.18|0
1664972100000|2022-10-05 12:15:00|61.98|59.38|62.02|59.42|62.35|59.75|61.74|59.14|0
1664972400000|2022-10-05 12:20:00|62.03|59.43|62.5|59.9|62.55|59.95|62.03|59.43|0
1664972700000|2022-10-05 12:25:00|62.45|59.85|62.24|59.64|62.68|60.08|62.24|59.64|0
1664973000000|2022-10-05 12:30:00|62.27|59.67|62.07|59.47|62.47|59.87|61.92|59.32|0
1664973300000|2022-10-05 12:35:00|62.12|59.52|62.5|59.9|62.6|60|61.81|59.21|0
1664973600000|2022-10-05 12:40:00|62.47|59.87|62.69|60.09|62.85|60.25|62.4|59.8|0
1664973900000|2022-10-05 12:45:00|62.7|60.1|62.75|60.15|62.85|60.25|62.67|60.07|0
1664974200000|2022-10-05 12:50:00|62.77|60.17|62.77|60.17|62.83|60.23|62.65|60.05|0
1664974500000|2022-10-05 12:55:00|62.8|60.2|62.9|60.3|63.21|60.61|62.77|60.17|0
1664974800000|2022-10-05 13:00:00|62.92|60.32|62.64|60.04|62.98|60.38|62.64|60.04|0
1664975100000|2022-10-05 13:05:00|62.62|60.02|63.46|60.86|63.48|60.88|62.62|60.02|0
1664975400000|2022-10-05 13:10:00|63.43|60.83|63.71|61.11|63.71|61.11|63.3|60.7|0
1664975700000|2022-10-05 13:15:00|63.69|61.09|63.53|60.93|63.71|61.11|63.41|60.81|0
1664976000000|2022-10-05 13:20:00|63.51|60.91|63.48|60.88|63.56|60.96|63.35|60.75|0
1664976300000|2022-10-05 13:25:00|63.51|60.91|63.53|60.93|63.66|61.06|63.43|60.83|0
1664976600000|2022-10-05 13:30:00|63.5|60.9|62.33|59.73|63.56|60.96|62.11|59.51|0
1664976900000|2022-10-05 13:35:00|62.23|59.63|62.91|60.31|63.09|60.49|61.7|59.1|0
1664977200000|2022-10-05 13:40:00|62.94|60.34|63.22|60.62|63.37|60.77|62.58|59.98|0
1664977500000|2022-10-05 13:45:00|63.32|60.72|62.44|59.84|63.68|61.08|61.92|59.32|0
1664977800000|2022-10-05 13:50:00|62.56|59.96|62.97|60.37|63.07|60.47|62.21|59.61|0
1664978100000|2022-10-05 13:55:00|62.89|60.29|62.6|60|62.89|60.29|62.33|59.73|0
1664978400000|2022-10-05 14:00:00|63.02|60.42|64.7|62.1|64.7|62.1|62.75|60.15|0
1664978700000|2022-10-05 14:05:00|64.68|62.08|64.49|61.89|65.06|62.46|63.64|61.04|0
1664979000000|2022-10-05 14:10:00|64.45|61.85|64.22|61.62|64.55|61.95|63.69|61.09|0
1664979300000|2022-10-05 14:15:00|64.44|61.84|64.84|62.24|65.05|62.45|64.29|61.69|0
1664979600000|2022-10-05 14:20:00|64.89|62.29|64.86|62.26|65.02|62.42|64.16|61.56|0
1664979900000|2022-10-05 14:25:00|64.94|62.34|65.02|62.42|65.12|62.52|64.55|61.95|0
1664980200000|2022-10-05 14:30:00|65.12|62.52|64.92|62.32|65.31|62.71|64.4|61.8|0
1664980500000|2022-10-05 14:35:00|64.87|62.27|64.24|61.64|64.97|62.37|64.18|61.58|0
1664980800000|2022-10-05 14:40:00|64.29|61.69|63.9|61.3|64.55|61.95|63.74|61.14|0
1664981100000|2022-10-05 14:45:00|63.92|61.32|64.29|61.69|64.29|61.69|63.71|61.11|0
1664981400000|2022-10-05 14:50:00|64.26|61.66|64.76|62.16|64.97|62.37|64.26|61.66|0
1664981700000|2022-10-05 14:55:00|64.73|62.13|65.28|62.68|65.44|62.84|64.73|62.13|0
1664982000000|2022-10-05 15:00:00|65.39|62.79|64.57|61.97|65.41|62.81|64.41|61.81|0
1664982300000|2022-10-05 15:05:00|64.6|62|64.88|62.28|65.15|62.55|64.54|61.94|0
1664982600000|2022-10-05 15:10:00|64.91|62.31|64.51|61.91|65.17|62.57|64.46|61.86|0
1664982900000|2022-10-05 15:15:00|64.49|61.89|63.99|61.39|64.8|62.2|63.99|61.39|0
1664983200000|2022-10-05 15:20:00|63.98|61.38|63.84|61.24|64.3|61.7|63.84|61.24|0
1664983500000|2022-10-05 15:25:00|63.89|61.29|64.04|61.44|64.25|61.65|63.73|61.13|0
1664983800000|2022-10-05 15:30:00|63.96|61.36|63.96|61.36|64.3|61.7|63.88|61.28|0
1664984100000|2022-10-05 15:35:00|64.01|61.41|63.19|60.59|64.01|61.41|63.14|60.54|0
1664984400000|2022-10-05 15:40:00|63.16|60.56|63.47|60.87|63.5|60.9|63.14|60.54|0
1664984700000|2022-10-05 15:45:00|63.49|60.89|63.85|61.25|63.85|61.25|63.29|60.69|0
1664985000000|2022-10-05 15:50:00|63.8|61.2|63.54|60.94|63.98|61.38|63.39|60.79|0
1664985300000|2022-10-05 15:55:00|63.52|60.92|63.49|60.89|63.7|61.1|63.34|60.74|0
1664985600000|2022-10-05 16:00:00|63.44|60.84|63.95|61.35|64.29|61.69|63.44|60.84|0
1664985900000|2022-10-05 16:05:00|63.93|61.33|62.67|60.07|63.93|61.33|62.49|59.89|0
1664986200000|2022-10-05 16:10:00|62.69|60.09|62.19|59.59|62.74|60.14|61.78|59.18|0
1664986500000|2022-10-05 16:15:00|62.14|59.54|61.58|58.98|62.16|59.56|61.31|58.71|0
1664986800000|2022-10-05 16:20:00|61.56|58.96|62.27|59.67|63.5|60.9|60.69|58.09|0
1664987100000|2022-10-05 16:25:00|62.24|59.64|62.59|59.99|62.74|60.14|62.24|59.64|0
1664987400000|2022-10-05 16:30:00|62.62|60.02|62.72|60.12|62.79|60.19|62.39|59.79|0
1664987700000|2022-10-05 16:35:00|62.73|60.13|62.49|59.89|62.84|60.24|62.46|59.86|0
1664988000000|2022-10-05 16:40:00|62.5|59.9|62.23|59.63|62.74|60.14|62.23|59.63|0
1664988300000|2022-10-05 16:45:00|62.28|59.68|61.18|58.58|62.41|59.81|61.18|58.58|0
1664988600000|2022-10-05 16:50:00|61.23|58.63|61.77|59.17|62.07|59.47|61.06|58.46|0
1664988900000|2022-10-05 16:55:00|61.74|59.14|62.32|59.72|62.34|59.74|61.74|59.14|0
1664989200000|2022-10-05 17:00:00|62.29|59.69|61.99|59.39|62.39|59.79|61.91|59.31|0
1664989500000|2022-10-05 17:05:00|62.01|59.41|61.69|59.09|62.01|59.41|61.24|58.64|0
1664989800000|2022-10-05 17:10:00|61.64|59.04|61.24|58.64|61.64|59.04|61.24|58.64|0
1664990100000|2022-10-05 17:15:00|61.19|58.59|60.65|58.05|61.32|58.72|60.65|58.05|0
1664990400000|2022-10-05 17:20:00|60.58|57.98|60.65|58.05|60.65|58.05|60.02|57.42|0
1664990700000|2022-10-05 17:25:00|60.67|58.07|60.87|58.27|60.97|58.37|60.6|58|0
1664991000000|2022-10-05 17:30:00|60.89|58.29|62.26|59.66|62.48|59.88|60.87|58.27|0
1664991300000|2022-10-05 17:35:00|62.29|59.69|61.33|58.73|62.39|59.79|61.33|58.73|0
1664991600000|2022-10-05 17:40:00|61.36|58.76|61.48|58.88|61.85|59.25|61.36|58.76|0
1664991900000|2022-10-05 17:45:00|61.45|58.85|61.16|58.56|61.68|59.08|60.98|58.38|0
1664992200000|2022-10-05 17:50:00|61.13|58.53|61.55|58.95|61.72|59.12|61.08|58.48|0
1664992500000|2022-10-05 17:55:00|61.57|58.97|62.13|59.53|62.17|59.57|61.45|58.85|0
1664992800000|2022-10-05 18:00:00|62.17|59.57|61.72|59.12|62.27|59.67|61.55|58.95|0
1664993100000|2022-10-05 18:05:00|61.65|59.05|61.74|59.14|61.82|59.22|61.4|58.8|0
1664993400000|2022-10-05 18:10:00|61.77|59.17|61.37|58.77|61.77|59.17|61.13|58.53|0
1664993700000|2022-10-05 18:15:00|61.42|58.82|60.85|58.25|61.52|58.92|60.76|58.16|0
1664994000000|2022-10-05 18:20:00|60.88|58.28|61.51|58.91|61.51|58.91|60.88|58.28|0
1664994300000|2022-10-05 18:25:00|61.53|58.93|61.58|58.98|62.03|59.43|61.36|58.76|0
1664994600000|2022-10-05 18:30:00|61.51|58.91|61.97|59.37|62.02|59.42|61.38|58.78|0
1664994900000|2022-10-05 18:35:00|61.95|59.35|61.45|58.85|62|59.4|61.26|58.66|0
1664995200000|2022-10-05 18:40:00|61.41|58.81|61.33|58.73|61.63|59.03|61.31|58.71|0
1664995500000|2022-10-05 18:45:00|61.38|58.78|61.45|58.85|61.5|58.9|61.08|58.48|0
1664995800000|2022-10-05 18:50:00|61.43|58.83|61.2|58.6|61.65|59.05|60.94|58.34|0
1664996100000|2022-10-05 18:55:00|61.23|58.63|60.89|58.29|61.28|58.68|60.84|58.24|0
1664996400000|2022-10-05 19:00:00|60.79|58.19|60.21|57.61|60.79|58.19|60.01|57.41|0
1664996700000|2022-10-05 19:05:00|60.13|57.53|60.94|58.34|61.47|58.87|60.06|57.46|0
1664997000000|2022-10-05 19:10:00|60.89|58.29|59.06|56.46|60.97|58.37|59.06|56.46|0
1664997300000|2022-10-05 19:15:00|59.03|56.43|58.82|56.22|59.22|56.62|58.56|55.96|0
1664997600000|2022-10-05 19:20:00|58.84|56.24|58.96|56.36|59.24|56.64|58.77|56.17|0
1664997900000|2022-10-05 19:25:00|58.98|56.38|59.41|56.81|59.46|56.86|58.98|56.38|0
1664998200000|2022-10-05 19:30:00|59.46|56.86|59.38|56.78|59.46|56.86|59.08|56.48|0
1664998500000|2022-10-05 19:35:00|59.41|56.81|59.57|56.97|59.69|57.09|59.15|56.55|0
1664998800000|2022-10-05 19:40:00|59.6|57|59.48|56.88|59.81|57.21|59.45|56.85|0
1664999100000|2022-10-05 19:45:00|59.55|56.95|59.91|57.31|59.98|57.38|59.31|56.71|0
1664999400000|2022-10-05 19:50:00|59.98|57.38|61.47|58.09|61.69|58.67|59.98|57.38|0
1664999700000|2022-10-05 19:55:00|61.44|58.06|61.07|57.69|61.78|58.4|60.98|57.6|0
1665000000000|2022-10-05 20:00:00|60.93|57.55|60.36|57.76|60.93|57.76|60.1|57.16|0
1665000300000|2022-10-05 20:05:00|60.34|57.74|60.19|57.59|60.34|57.74|60.1|57.5|0
1665000600000|2022-10-05 20:10:00|60.17|57.57|60.17|57.57|60.29|57.69|60.1|57.5|0
1665000900000|2022-10-05 20:15:00|60.27|57.47|60.34|57.54|60.34|57.54|60.22|57.42|0
1665001200000|2022-10-05 20:20:00|60.36|57.56|60.58|57.78|60.58|57.78|60.29|57.49|0
1665001500000|2022-10-05 20:25:00|60.63|57.83|60.82|58.02|60.87|58.07|60.6|57.8|0
1665001800000|2022-10-05 20:30:00|60.8|58|60.72|57.92|60.8|58|60.63|57.83|0
1665002100000|2022-10-05 20:35:00|60.76|57.96|60.72|57.92|60.89|58.09|60.71|57.91|0
1665002400000|2022-10-05 20:40:00|60.75|57.95|60.84|58.04|60.89|58.09|60.75|57.95|0
1665002700000|2022-10-05 20:45:00|60.82|58.02|60.89|58.09|60.89|58.09|60.75|57.95|0
1665003000000|2022-10-05 20:50:00|60.92|58.12|60.96|58.16|60.96|58.16|60.87|58.07|0
1665003300000|2022-10-05 20:55:00|60.94|58.14|60.93|58.13|60.96|58.16|60.86|58.06|0
1665003600000|2022-10-05 21:00:00|60.92|58.12|60.93|58.13|60.95|58.15|60.89|58.09|0
1665003900000|2022-10-05 21:05:00|60.92|58.12|60.94|58.14|60.95|58.15|60.92|58.12|0
1665004200000|2022-10-05 21:10:00|60.95|58.15|60.93|58.13|60.95|58.15|60.92|58.12|0
1665004500000|2022-10-05 21:15:00|60.94|58.14|60.93|58.13|60.95|58.15|60.93|58.13|0
1665004800000|2022-10-05 21:20:00|60.95|58.15|60.95|58.15|60.96|58.16|60.93|58.13|0
1665005100000|2022-10-05 21:25:00|60.94|58.14|60.93|58.13|60.95|58.15|60.92|58.12|0
1665005400000|2022-10-05 21:30:00|60.95|58.15|61.07|58.27|61.11|58.31|60.95|58.15|0
1665005700000|2022-10-05 21:35:00|61.08|58.28|61.11|58.31|61.14|58.34|61.02|58.22|0
1665006000000|2022-10-05 21:40:00|61.08|58.28|61.13|58.33|61.13|58.33|61.08|58.28|0
1665006300000|2022-10-05 21:45:00|61.12|58.32|61.12|58.32|61.12|58.32|61.12|58.32|0
1665006600000|2022-10-05 21:50:00|61.13|58.33|61.04|58.24|61.13|58.33|61.04|58.24|0
1665006900000|2022-10-05 21:55:00|61.02|58.22|61.03|58.23|61.03|58.23|60.97|58.17|0
1665007200000|2022-10-05 22:00:00|60.93|58.13|61.14|58.34|61.25|58.45|60.93|58.13|0
1665007500000|2022-10-05 22:05:00|61.16|58.36|61.24|58.44|61.25|58.45|61.13|58.33|0
1665007800000|2022-10-05 22:10:00|61.25|58.45|61.16|58.36|61.31|58.51|61.06|58.26|0
1665008100000|2022-10-05 22:15:00|61.14|58.34|60.82|58.02|61.14|58.34|60.74|57.94|0
1665008400000|2022-10-05 22:20:00|60.81|58.01|60.83|58.03|61.04|58.24|60.79|57.99|0
1665008700000|2022-10-05 22:25:00|60.84|58.04|60.91|58.11|61.01|58.21|60.84|58.04|0
1665009000000|2022-10-05 22:30:00|60.93|58.13|60.95|58.15|61.03|58.23|60.89|58.09|0
1665009300000|2022-10-05 22:35:00|60.94|58.14|60.59|57.79|60.94|58.14|60.57|57.77|0
1665009600000|2022-10-05 22:40:00|60.57|57.77|60.64|57.84|60.67|57.87|60.54|57.74|0
1665009900000|2022-10-05 22:45:00|60.62|57.82|60.57|57.77|60.65|57.85|60.57|57.77|0
1665010200000|2022-10-05 22:50:00|60.55|57.75|60.44|57.64|60.69|57.89|60.38|57.58|0
1665010500000|2022-10-05 22:55:00|60.42|57.62|60.47|57.67|60.54|57.74|60.37|57.57|0
1665010800000|2022-10-05 23:00:00|60.48|57.68|60.66|57.86|60.66|57.86|60.39|57.59|0
1665011100000|2022-10-05 23:05:00|60.65|57.85|60.65|57.85|60.71|57.91|60.59|57.79|0
1665011400000|2022-10-05 23:10:00|60.66|57.86|60.49|57.69|60.66|57.86|60.41|57.61|0
1665011700000|2022-10-05 23:15:00|60.51|57.71|60.32|57.52|60.51|57.71|60.19|57.39|0
1665012000000|2022-10-05 23:20:00|60.33|57.53|60.19|57.39|60.34|57.54|60.17|57.37|0
1665012300000|2022-10-05 23:25:00|60.22|57.42|60.34|57.54|60.39|57.59|60.16|57.36|0
1665012600000|2022-10-05 23:30:00|60.35|57.55|60.24|57.44|60.39|57.59|60.24|57.44|0
1665012900000|2022-10-05 23:35:00|60.26|57.46|60.14|57.34|60.26|57.46|60.14|57.34|0
1665013200000|2022-10-05 23:40:00|60.16|57.36|59.98|57.18|60.21|57.41|59.97|57.17|0
1665013500000|2022-10-05 23:45:00|59.97|57.17|59.8|57|59.97|57.17|59.77|56.97|0
1665013800000|2022-10-05 23:50:00|59.79|56.99|59.44|56.64|59.86|57.06|59.34|56.54|0
1665014100000|2022-10-05 23:55:00|59.43|56.63|59.37|56.57|59.49|56.69|59.3|56.5|0
1665014400000|2022-10-06 00:00:00|59.36|56.56|59.37|56.57|59.56|56.76|59.32|56.52|0
1665014700000|2022-10-06 00:05:00|59.34|56.54|59.51|56.71|59.63|56.83|59.34|56.54|0
1665015000000|2022-10-06 00:10:00|59.53|56.73|59.03|56.23|59.53|56.73|58.84|56.04|0
1665015300000|2022-10-06 00:15:00|59.02|56.22|58.65|55.85|59.05|56.25|58.65|55.85|0
1665015600000|2022-10-06 00:20:00|58.67|55.87|58.87|56.07|58.93|56.13|58.6|55.8|0
1665015900000|2022-10-06 00:25:00|58.86|56.06|58.69|55.89|58.93|56.13|58.65|55.85|0
1665016200000|2022-10-06 00:30:00|58.67|55.87|58.87|56.07|58.88|56.08|58.62|55.82|0
1665016500000|2022-10-06 00:35:00|58.88|56.08|58.88|56.08|59|56.2|58.83|56.03|0
1665016800000|2022-10-06 00:40:00|58.87|56.07|58.78|55.98|58.9|56.1|58.67|55.87|0
1665017100000|2022-10-06 00:45:00|58.77|55.97|58.71|55.91|58.77|55.97|58.64|55.84|0
1665017400000|2022-10-06 00:50:00|58.74|55.94|58.88|56.08|58.92|56.12|58.74|55.94|0
1665017700000|2022-10-06 00:55:00|58.89|56.09|59.04|56.24|59.09|56.29|58.88|56.08|0
1665018000000|2022-10-06 01:00:00|59.05|56.25|59.06|56.26|59.23|56.43|59.02|56.22|0
1665018300000|2022-10-06 01:05:00|59.08|56.28|59.06|56.26|59.13|56.33|58.87|56.07|0
1665018600000|2022-10-06 01:10:00|59.05|56.25|59.38|56.58|59.42|56.62|59.05|56.25|0
1665018900000|2022-10-06 01:15:00|59.39|56.59|59.01|56.21|59.39|56.59|59.01|56.21|0
1665019200000|2022-10-06 01:20:00|59.04|56.24|59.63|56.83|59.63|56.83|59.02|56.22|0
1665019500000|2022-10-06 01:25:00|59.61|56.81|59.65|56.85|59.73|56.93|59.46|56.66|0
1665019800000|2022-10-06 01:30:00|59.68|56.88|59.46|56.66|59.92|57.12|59.46|56.66|0
1665020100000|2022-10-06 01:35:00|59.43|56.63|59.51|56.71|59.72|56.92|59.41|56.61|0
1665020400000|2022-10-06 01:40:00|59.52|56.72|59.51|56.71|59.77|56.97|59.51|56.71|0
1665020700000|2022-10-06 01:45:00|59.53|56.73|59.36|56.56|59.54|56.74|59.23|56.43|0
1665021000000|2022-10-06 01:50:00|59.37|56.57|59.21|56.41|59.37|56.57|58.89|56.09|0
1665021300000|2022-10-06 01:55:00|59.19|56.39|59.33|56.53|59.38|56.58|59.1|56.3|0
1665021600000|2022-10-06 02:00:00|59.37|56.57|59.16|56.36|59.38|56.58|59.13|56.33|0
1665021900000|2022-10-06 02:05:00|59.13|56.33|59.43|56.63|59.45|56.65|59.07|56.27|0
1665022200000|2022-10-06 02:10:00|59.4|56.6|59.47|56.67|59.62|56.82|59.36|56.56|0
1665022500000|2022-10-06 02:15:00|59.49|56.69|59.44|56.64|59.62|56.82|59.38|56.58|0
1665022800000|2022-10-06 02:20:00|59.41|56.61|59.62|56.82|59.62|56.82|59.3|56.5|0
1665023100000|2022-10-06 02:25:00|59.6|56.8|59.49|56.69|59.62|56.82|59.4|56.6|0
1665023400000|2022-10-06 02:30:00|59.47|56.67|59.35|56.55|59.61|56.81|59.29|56.49|0
1665023700000|2022-10-06 02:35:00|59.33|56.53|59.42|56.62|59.49|56.69|59.3|56.5|0
1665024000000|2022-10-06 02:40:00|59.4|56.6|59.42|56.62|59.44|56.64|59.25|56.45|0
1665024300000|2022-10-06 02:45:00|59.39|56.59|59.27|56.47|59.39|56.59|59.2|56.4|0
1665024600000|2022-10-06 02:50:00|59.29|56.49|59.19|56.39|59.36|56.56|59.18|56.38|0
1665024900000|2022-10-06 02:55:00|59.2|56.4|59.25|56.45|59.3|56.5|59.05|56.25|0
1665025200000|2022-10-06 03:00:00|59.2|56.4|59.06|56.26|59.22|56.42|58.94|56.14|0
1665025500000|2022-10-06 03:05:00|59.1|56.3|59.13|56.33|59.17|56.37|59.01|56.21|0
1665025800000|2022-10-06 03:10:00|59.09|56.29|58.88|56.08|59.17|56.37|58.86|56.06|0
1665026100000|2022-10-06 03:15:00|58.89|56.09|58.84|56.04|58.92|56.12|58.78|55.98|0
1665026400000|2022-10-06 03:20:00|58.86|56.06|58.9|56.1|58.96|56.16|58.81|56.01|0
1665026700000|2022-10-06 03:25:00|58.91|56.11|58.74|55.94|58.92|56.12|58.65|55.85|0
1665027000000|2022-10-06 03:30:00|58.76|55.96|59|56.2|59|56.2|58.73|55.93|0
1665027300000|2022-10-06 03:35:00|58.98|56.18|59.09|56.29|59.09|56.29|58.95|56.15|0
1665027600000|2022-10-06 03:40:00|59.07|56.27|59.14|56.34|59.14|56.34|59.05|56.25|0
1665027900000|2022-10-06 03:45:00|59.12|56.32|59.21|56.41|59.21|56.41|59.09|56.29|0
1665028200000|2022-10-06 03:50:00|59.23|56.43|59.19|56.39|59.31|56.51|59.16|56.36|0
1665028500000|2022-10-06 03:55:00|59.16|56.36|59.21|56.41|59.21|56.41|59.11|56.31|0
1665028800000|2022-10-06 04:00:00|59.18|56.38|59.28|56.48|59.39|56.59|59.18|56.38|0
1665029100000|2022-10-06 04:05:00|59.3|56.5|59.3|56.5|59.37|56.57|59.28|56.48|0
1665029400000|2022-10-06 04:10:00|59.32|56.52|59.32|56.52|59.34|56.54|59.18|56.38|0
1665029700000|2022-10-06 04:15:00|59.31|56.51|59.25|56.45|59.54|56.74|59.2|56.4|0
1665030000000|2022-10-06 04:20:00|59.23|56.43|59.18|56.38|59.25|56.45|59.1|56.3|0
1665030300000|2022-10-06 04:25:00|59.19|56.39|59.27|56.47|59.45|56.65|59.15|56.35|0
1665030600000|2022-10-06 04:30:00|59.28|56.48|59.34|56.54|59.44|56.64|59.27|56.47|0
1665030900000|2022-10-06 04:35:00|59.32|56.52|59.39|56.59|59.4|56.6|59.25|56.45|0
1665031200000|2022-10-06 04:40:00|59.36|56.56|59.27|56.47|59.39|56.59|59.27|56.47|0
1665031500000|2022-10-06 04:45:00|59.29|56.49|59.15|56.35|59.29|56.49|59.12|56.32|0
1665031800000|2022-10-06 04:50:00|59.16|56.36|59.07|56.27|59.17|56.37|59.03|56.23|0
1665032100000|2022-10-06 04:55:00|59.1|56.3|59.04|56.24|59.17|56.37|59.04|56.24|0
1665032400000|2022-10-06 05:00:00|59.03|56.23|59.12|56.32|59.17|56.37|58.98|56.18|0
1665032700000|2022-10-06 05:05:00|59.1|56.3|59.12|56.32|59.19|56.39|59.07|56.27|0
1665033000000|2022-10-06 05:10:00|59.09|56.29|58.99|56.19|59.15|56.35|58.9|56.1|0
1665033300000|2022-10-06 05:15:00|59|56.2|59.07|56.27|59.12|56.32|58.95|56.15|0
1665033600000|2022-10-06 05:20:00|59.09|56.29|59.03|56.23|59.16|56.36|59.01|56.21|0
1665033900000|2022-10-06 05:25:00|59.02|56.22|58.83|56.03|59.07|56.27|58.83|56.03|0
1665034200000|2022-10-06 05:30:00|58.88|56.08|58.76|55.96|58.88|56.08|58.71|55.91|0
1665034500000|2022-10-06 05:35:00|58.78|55.98|58.75|55.95|58.8|56|58.66|55.86|0
1665034800000|2022-10-06 05:40:00|58.71|55.91|58.89|56.09|58.92|56.12|58.71|55.91|0
1665035100000|2022-10-06 05:45:00|58.87|56.07|58.86|56.06|58.87|56.07|58.75|55.95|0
1665035400000|2022-10-06 05:50:00|58.87|56.07|58.82|56.02|58.87|56.07|58.75|55.95|0
1665035700000|2022-10-06 05:55:00|58.81|56.01|58.8|56|58.88|56.08|58.73|55.93|0
1665036000000|2022-10-06 06:00:00|58.84|56.04|59.48|56.68|59.51|56.71|58.84|56.04|0
1665036300000|2022-10-06 06:05:00|59.51|56.71|59.36|56.56|59.77|56.97|59.34|56.54|0
1665036600000|2022-10-06 06:10:00|59.39|56.59|59.65|56.85|59.82|57.02|59.36|56.56|0
1665036900000|2022-10-06 06:15:00|59.66|56.86|60.07|57.27|60.13|57.33|59.65|56.85|0
1665037200000|2022-10-06 06:20:00|60.03|57.23|59.84|57.04|60.03|57.23|59.74|56.94|0
1665037500000|2022-10-06 06:25:00|59.86|57.06|60.08|57.28|60.1|57.3|59.8|57|0
1665037800000|2022-10-06 06:30:00|60.09|57.29|59.69|56.89|60.1|57.3|59.69|56.89|0
1665038100000|2022-10-06 06:35:00|59.71|56.91|60.03|57.23|60.03|57.23|59.69|56.89|0
1665038400000|2022-10-06 06:40:00|60|57.2|59.69|56.89|60.05|57.25|59.59|56.79|0
1665038700000|2022-10-06 06:45:00|59.68|56.88|59.69|56.89|59.79|56.99|59.64|56.84|0
1665039000000|2022-10-06 06:50:00|59.71|56.91|59.93|57.13|60.04|57.24|59.71|56.91|0
1665039300000|2022-10-06 06:55:00|59.94|57.14|61|58.2|61.05|58.25|59.86|57.06|0
1665039600000|2022-10-06 07:00:00|60.97|58.17|60.99|58.19|61.36|58.56|60.74|57.94|0
1665039900000|2022-10-06 07:05:00|60.89|58.29|60.6|58|61.07|58.47|60.53|57.93|0
1665040200000|2022-10-06 07:10:00|60.58|57.98|60.17|57.57|60.66|58.06|60.11|57.51|0
1665040500000|2022-10-06 07:15:00|60.16|57.56|60.21|57.61|60.23|57.63|59.92|57.32|0
1665040800000|2022-10-06 07:20:00|60.22|57.62|60.93|58.33|61.01|58.41|60.22|57.62|0
1665041100000|2022-10-06 07:25:00|60.91|58.31|60.16|57.56|61.01|58.41|60.11|57.51|0
1665041400000|2022-10-06 07:30:00|60.13|57.53|60.46|57.86|60.7|58.1|60.08|57.48|0
1665041700000|2022-10-06 07:35:00|60.5|57.9|60.75|58.15|60.86|58.26|60.4|57.8|0
1665042000000|2022-10-06 07:40:00|60.74|58.14|60.81|58.21|60.84|58.24|60.49|57.89|0
1665042300000|2022-10-06 07:45:00|60.95|58.35|60.9|58.3|61.5|58.9|60.9|58.3|0
1665042600000|2022-10-06 07:50:00|60.86|58.26|60.76|58.16|61.05|58.45|60.76|58.16|0
1665042900000|2022-10-06 07:55:00|60.71|58.11|60.75|58.15|60.91|58.31|60.47|57.87|0
1665043200000|2022-10-06 08:00:00|60.76|58.16|60.77|58.17|61.03|58.43|60.72|58.12|0
1665043500000|2022-10-06 08:05:00|60.78|58.18|60.89|58.29|60.9|58.3|60.38|57.78|0
1665043800000|2022-10-06 08:10:00|60.88|58.28|61.42|58.82|61.54|58.94|60.88|58.28|0
1665044100000|2022-10-06 08:15:00|61.44|58.84|60.57|57.97|61.44|58.84|59.87|57.27|0
1665044400000|2022-10-06 08:20:00|60.5|57.9|61.28|58.68|61.28|58.68|60.5|57.9|0
1665044700000|2022-10-06 08:25:00|61.26|58.66|61.13|58.53|61.28|58.68|61.08|58.48|0
1665045000000|2022-10-06 08:30:00|61.12|58.52|61.06|58.46|61.23|58.63|60.93|58.33|0
1665045300000|2022-10-06 08:35:00|61.03|58.43|61.09|58.49|61.16|58.56|60.82|58.22|0
1665045600000|2022-10-06 08:40:00|61.12|58.52|61.62|59.02|61.69|59.09|60.68|58.08|0
1665045900000|2022-10-06 08:45:00|61.66|59.06|61.44|58.84|61.74|59.14|61.27|58.67|0
1665046200000|2022-10-06 08:50:00|61.47|58.87|61.34|58.74|61.7|59.1|61.29|58.69|0
1665046500000|2022-10-06 08:55:00|61.32|58.72|61.39|58.79|61.64|59.04|61.32|58.72|0
1665046800000|2022-10-06 09:00:00|61.38|58.78|61.71|59.11|61.94|59.34|61.38|58.78|0
1665047100000|2022-10-06 09:05:00|61.72|59.12|61.32|58.72|61.74|59.14|61.24|58.64|0
1665047400000|2022-10-06 09:10:00|61.31|58.71|61.5|58.9|61.6|59|61.29|58.69|0
1665047700000|2022-10-06 09:15:00|61.56|58.96|61.63|59.03|61.85|59.25|61.55|58.95|0
1665048000000|2022-10-06 09:20:00|61.68|59.08|61.52|58.92|61.71|59.11|61.46|58.86|0
1665048300000|2022-10-06 09:25:00|61.56|58.96|61.56|58.96|61.64|59.04|61.46|58.86|0
1665048600000|2022-10-06 09:30:00|61.53|58.93|61.63|59.03|61.65|59.05|61.48|58.88|0
1665048900000|2022-10-06 09:35:00|61.6|59|61.75|59.15|61.88|59.28|61.6|59|0
1665049200000|2022-10-06 09:40:00|61.78|59.18|61.83|59.23|61.88|59.28|61.65|59.05|0
1665049500000|2022-10-06 09:45:00|61.85|59.25|61.97|59.37|62.13|59.53|61.81|59.21|0
1665049800000|2022-10-06 09:50:00|62|59.4|62.2|59.6|62.31|59.71|62|59.4|0
1665050100000|2022-10-06 09:55:00|62.22|59.62|62.55|59.95|62.6|60|62.17|59.57|0
1665050400000|2022-10-06 10:00:00|62.53|59.93|61.51|58.91|62.78|60.18|61.51|58.91|0
1665050700000|2022-10-06 10:05:00|61.54|58.94|61.89|59.29|61.99|59.39|61.44|58.84|0
1665051000000|2022-10-06 10:10:00|61.9|59.3|61.54|58.94|61.97|59.37|61.45|58.85|0
1665051300000|2022-10-06 10:15:00|61.51|58.91|61.64|59.04|61.71|59.11|61.46|58.86|0
1665051600000|2022-10-06 10:20:00|61.65|59.05|61.56|58.96|61.65|59.05|61.43|58.83|0
1665051900000|2022-10-06 10:25:00|61.58|58.98|62.23|59.63|62.5|59.9|61.51|58.91|0
1665052200000|2022-10-06 10:30:00|62.2|59.6|61.92|59.32|62.32|59.72|61.92|59.32|0
1665052500000|2022-10-06 10:35:00|61.87|59.27|62.07|59.47|62.14|59.54|61.82|59.22|0
1665052800000|2022-10-06 10:40:00|62.04|59.44|62.14|59.54|62.29|59.69|62.04|59.44|0
1665053100000|2022-10-06 10:45:00|62.17|59.57|62.14|59.54|62.29|59.69|62.11|59.51|0
1665053400000|2022-10-06 10:50:00|62.11|59.51|62.14|59.54|62.26|59.66|62.11|59.51|0
1665053700000|2022-10-06 10:55:00|62.16|59.56|62.09|59.49|62.29|59.69|62.04|59.44|0
1665054000000|2022-10-06 11:00:00|62.06|59.46|61.28|58.68|62.11|59.51|61.26|58.66|0
1665054300000|2022-10-06 11:05:00|61.31|58.71|61.48|58.88|61.48|58.88|61.23|58.63|0
1665054600000|2022-10-06 11:10:00|61.46|58.86|61.55|58.95|61.65|59.05|61.34|58.74|0
1665054900000|2022-10-06 11:15:00|61.58|58.98|61.53|58.93|61.65|59.05|61.27|58.67|0
1665055200000|2022-10-06 11:20:00|61.5|58.9|61.65|59.05|61.7|59.1|61.33|58.73|0
1665055500000|2022-10-06 11:25:00|61.68|59.08|61.63|59.03|61.78|59.18|61.55|58.95|0
1665055800000|2022-10-06 11:30:00|61.65|59.05|61.1|58.5|61.65|59.05|61.03|58.43|0
1665056100000|2022-10-06 11:35:00|61.13|58.53|61.1|58.5|61.27|58.67|61.07|58.47|0
1665056400000|2022-10-06 11:40:00|61.12|58.52|61.3|58.7|61.4|58.8|61.1|58.5|0
1665056700000|2022-10-06 11:45:00|61.32|58.72|61.35|58.75|61.5|58.9|61.3|58.7|0
1665057000000|2022-10-06 11:50:00|61.4|58.8|61.42|58.82|61.52|58.92|61.27|58.67|0
1665057300000|2022-10-06 11:55:00|61.41|58.81|61.34|58.74|61.42|58.82|61.17|58.57|0
1665057600000|2022-10-06 12:00:00|61.42|58.82|61.37|58.77|61.52|58.92|61.12|58.52|0
1665057900000|2022-10-06 12:05:00|61.39|58.79|61.74|59.14|61.92|59.32|61.39|58.79|0
1665058200000|2022-10-06 12:10:00|61.71|59.11|61.02|58.42|61.71|59.11|61.02|58.42|0
1665058500000|2022-10-06 12:15:00|61.04|58.44|60.82|58.22|61.14|58.54|60.82|58.22|0
1665058800000|2022-10-06 12:20:00|60.79|58.19|60.52|57.92|60.82|58.22|60.49|57.89|0
1665059100000|2022-10-06 12:25:00|60.57|57.97|60.8|58.2|60.91|58.31|60.57|57.97|0
1665059400000|2022-10-06 12:30:00|60.81|58.21|59.51|56.91|60.81|58.21|59.2|56.6|0
1665059700000|2022-10-06 12:35:00|59.53|56.93|59.47|56.87|59.73|57.13|59.44|56.84|0
1665060000000|2022-10-06 12:40:00|59.49|56.89|59.75|57.15|59.75|57.15|59.44|56.84|0
1665060300000|2022-10-06 12:45:00|59.73|57.13|60.29|57.69|60.29|57.69|59.63|57.03|0
1665060600000|2022-10-06 12:50:00|60.27|57.67|60.39|57.79|60.51|57.91|60.06|57.46|0
1665060900000|2022-10-06 12:55:00|60.36|57.76|60.18|57.58|60.51|57.91|60.17|57.57|0
1665061200000|2022-10-06 13:00:00|60.14|57.54|60.78|58.18|60.88|58.28|60.14|57.54|0
1665061500000|2022-10-06 13:05:00|60.74|58.14|60.49|57.89|60.88|58.28|60.38|57.78|0
1665061800000|2022-10-06 13:10:00|60.48|57.88|60.43|57.83|60.73|58.13|60.41|57.81|0
1665062100000|2022-10-06 13:15:00|60.38|57.78|60.58|57.98|60.75|58.15|60.38|57.78|0
1665062400000|2022-10-06 13:20:00|60.55|57.95|61|58.4|61.12|58.52|60.53|57.93|0
1665062700000|2022-10-06 13:25:00|61.02|58.42|60.85|58.25|61.14|58.54|60.72|58.12|0
1665063000000|2022-10-06 13:30:00|60.7|58.1|59.57|56.97|61.09|58.49|59.5|56.9|0
1665063300000|2022-10-06 13:35:00|59.62|57.02|59.02|56.42|60.25|57.65|59.02|56.42|0
1665063600000|2022-10-06 13:40:00|58.92|56.32|58.51|55.91|59.02|56.42|57.85|55.25|0
1665063900000|2022-10-06 13:45:00|58.54|55.94|59.37|56.77|59.57|56.97|58.42|55.82|0
1665064200000|2022-10-06 13:50:00|59.34|56.74|59.58|56.98|61.49|58.89|59.21|56.61|0
1665064500000|2022-10-06 13:55:00|59.68|57.08|61.19|58.59|61.36|58.76|59.68|57.08|0
1665064800000|2022-10-06 14:00:00|61.26|58.66|62.26|59.66|62.63|60.03|61.26|58.66|0
1665065100000|2022-10-06 14:05:00|62.33|59.73|62.3|59.7|62.86|60.26|60.81|58.21|0
1665065400000|2022-10-06 14:10:00|62.43|59.83|62.82|60.22|63.29|60.69|62.36|59.76|0
1665065700000|2022-10-06 14:15:00|62.89|60.29|62.5|59.9|62.89|60.29|61.9|59.3|0
1665066000000|2022-10-06 14:20:00|62.48|59.88|62.65|60.05|62.93|60.33|62.28|59.68|0
1665066300000|2022-10-06 14:25:00|62.62|60.02|63.42|60.82|63.47|60.87|62.28|59.68|0
1665066600000|2022-10-06 14:30:00|63.47|60.87|63.54|60.94|63.65|61.05|62.8|60.2|0
1665066900000|2022-10-06 14:35:00|63.6|61|62.85|60.25|63.65|61.05|62.55|59.95|0
1665067200000|2022-10-06 14:40:00|62.9|60.3|62.45|59.85|62.9|60.3|62.12|59.52|0
1665067500000|2022-10-06 14:45:00|62.4|59.8|61.32|58.72|62.7|60.1|61.29|58.69|0
1665067800000|2022-10-06 14:50:00|61.34|58.74|61.23|58.63|61.64|59.04|61.17|58.57|0
1665068100000|2022-10-06 14:55:00|61.19|58.59|60.6|58|61.57|58.97|60.55|57.95|0
1665068400000|2022-10-06 15:00:00|60.55|57.95|61.76|59.16|61.91|59.31|60.5|57.9|0
1665068700000|2022-10-06 15:05:00|61.74|59.14|61.54|58.94|61.74|59.14|61.02|58.42|0
1665069000000|2022-10-06 15:10:00|61.46|58.86|61.91|59.31|61.94|59.34|61.41|58.81|0
1665069300000|2022-10-06 15:15:00|62.01|59.41|60.72|58.12|62.11|59.51|60.67|58.07|0
1665069600000|2022-10-06 15:20:00|60.77|58.17|61.04|58.44|61.7|59.1|40.1|37.5|0
1665069900000|2022-10-06 15:25:00|61.09|58.49|61.14|58.54|61.58|58.98|60.99|58.39|0
1665070200000|2022-10-06 15:30:00|61.11|58.51|61.66|59.06|61.68|59.08|61.11|58.51|0
1665070500000|2022-10-06 15:35:00|61.63|59.03|60.92|58.32|61.93|59.33|60.65|58.05|0
1665070800000|2022-10-06 15:40:00|60.97|58.37|61|58.4|61.15|58.55|60.55|57.95|0
1665071100000|2022-10-06 15:45:00|60.95|58.35|60.33|57.73|60.95|58.35|60.16|57.56|0
1665071400000|2022-10-06 15:50:00|60.35|57.75|60.24|57.64|60.55|57.95|59.74|57.14|0
1665071700000|2022-10-06 15:55:00|60.23|57.63|61.86|59.26|62.02|59.42|60.04|57.44|0
1665072000000|2022-10-06 16:00:00|61.91|59.31|62.24|59.64|62.34|59.74|61.69|59.09|0
1665072300000|2022-10-06 16:05:00|62.27|59.67|61.51|58.91|62.32|59.72|60.64|58.04|0
1665072600000|2022-10-06 16:10:00|61.53|58.93|61.76|59.16|61.81|59.21|61.33|58.73|0
1665072900000|2022-10-06 16:15:00|61.73|59.13|61.55|58.95|61.91|59.31|61.38|58.78|0
1665073200000|2022-10-06 16:20:00|61.5|58.9|60.98|58.38|61.55|58.95|60.9|58.3|0
1665073500000|2022-10-06 16:25:00|60.95|58.35|60.6|58|60.98|58.38|60.56|57.96|0
1665073800000|2022-10-06 16:30:00|60.63|58.03|60.6|58|61.13|58.53|60.53|57.93|0
1665074100000|2022-10-06 16:35:00|60.63|58.03|60.43|57.83|60.83|58.23|60.4|57.8|0
1665074400000|2022-10-06 16:40:00|60.5|57.9|59.99|57.39|60.63|58.03|59.94|57.34|0
1665074700000|2022-10-06 16:45:00|60.03|57.43|59.96|57.36|60.21|57.61|59.59|56.99|0
1665075000000|2022-10-06 16:50:00|59.91|57.31|60.23|57.63|60.25|57.65|59.91|57.31|0
1665075300000|2022-10-06 16:55:00|60.15|57.55|60.4|57.8|60.45|57.85|60.06|57.46|0
1665075600000|2022-10-06 17:00:00|60.42|57.82|60.67|58.07|60.84|58.24|60.18|57.58|0
1665075900000|2022-10-06 17:05:00|60.65|58.05|61.09|58.49|61.17|58.57|60.55|57.95|0
1665076200000|2022-10-06 17:10:00|61.12|58.52|60.25|57.65|61.17|58.57|60.25|57.65|0
1665076500000|2022-10-06 17:15:00|60.27|57.67|60.32|57.72|60.52|57.92|60.03|57.43|0
1665076800000|2022-10-06 17:20:00|60.33|57.73|60.32|57.72|60.39|57.79|59.95|57.35|0
1665077100000|2022-10-06 17:25:00|60.34|57.74|60.1|57.5|60.61|58.01|60.1|57.5|0
1665077400000|2022-10-06 17:30:00|60.12|57.52|60.82|58.22|60.98|58.38|60.12|57.52|0
1665077700000|2022-10-06 17:35:00|60.76|58.16|61.06|58.46|61.16|58.56|60.71|58.11|0
1665078000000|2022-10-06 17:40:00|61.08|58.48|60.51|57.91|61.08|58.48|60.51|57.91|0
1665078300000|2022-10-06 17:45:00|60.54|57.94|60.39|57.79|60.63|58.03|60.36|57.76|0
1665078600000|2022-10-06 17:50:00|60.36|57.76|60.46|57.86|60.76|58.16|60.31|57.71|0
1665078900000|2022-10-06 17:55:00|60.48|57.88|60.46|57.86|60.53|57.93|60.19|57.59|0
1665079200000|2022-10-06 18:00:00|60.41|57.81|60.62|58.02|60.75|58.15|59.34|56.74|0
1665079500000|2022-10-06 18:05:00|60.59|57.99|60.77|58.17|60.94|58.34|60.57|57.97|0
1665079800000|2022-10-06 18:10:00|60.79|58.19|60.74|58.14|60.96|58.36|60.57|57.97|0
1665080100000|2022-10-06 18:15:00|60.79|58.19|61.57|58.97|61.67|59.07|60.76|58.16|0
1665080400000|2022-10-06 18:20:00|61.59|58.99|61.26|58.66|61.59|58.99|61.14|58.54|0
1665080700000|2022-10-06 18:25:00|61.24|58.64|61.31|58.71|61.39|58.79|61.01|58.41|0
1665081000000|2022-10-06 18:30:00|61.26|58.66|63.77|61.17|63.93|61.33|60.96|58.36|0
1665081300000|2022-10-06 18:35:00|63.75|61.15|63.62|61.02|63.75|61.15|63.21|60.61|0
1665081600000|2022-10-06 18:40:00|63.64|61.04|63.9|61.3|63.92|61.32|63.43|60.83|0
1665081900000|2022-10-06 18:45:00|63.97|61.37|65.04|62.44|65.06|62.46|63.95|61.35|0
1665082200000|2022-10-06 18:50:00|65.06|62.46|64.93|62.33|65.53|62.93|64.88|62.28|0
1665082500000|2022-10-06 18:55:00|64.98|62.38|65.09|62.49|65.22|62.62|63.67|61.07|0
1665082800000|2022-10-06 19:00:00|65.15|62.55|65.14|62.54|65.71|63.11|64.99|62.39|0
1665083100000|2022-10-06 19:05:00|65.3|62.7|64.24|61.64|65.41|62.81|64.19|61.59|0
1665083400000|2022-10-06 19:10:00|64.27|61.67|64.03|61.43|64.84|62.24|64.01|61.41|0
1665083700000|2022-10-06 19:15:00|64.01|61.41|64.11|61.51|64.42|61.82|63.83|61.23|0
1665084000000|2022-10-06 19:20:00|64.14|61.54|63.72|61.12|64.26|61.66|63.16|60.56|0
1665084300000|2022-10-06 19:25:00|63.7|61.1|63.03|60.43|63.8|61.2|63.03|60.43|0
1665084600000|2022-10-06 19:30:00|62.98|60.38|63.41|60.81|63.54|60.94|62.9|60.3|0
1665084900000|2022-10-06 19:35:00|63.36|60.76|63.62|61.02|63.72|61.12|63.28|60.68|0
1665085200000|2022-10-06 19:40:00|63.69|61.09|63.55|60.95|63.87|61.27|63.38|60.78|0
1665085500000|2022-10-06 19:45:00|63.61|61.01|63.92|61.32|64.02|61.42|63.28|60.68|0
1665085800000|2022-10-06 19:50:00|63.74|61.14|63.82|61.22|64.26|61.66|63.61|61.01|0
1665086100000|2022-10-06 19:55:00|63.79|61.19|64.28|61.68|64.62|62.02|63.41|60.81|0
1665086400000|2022-10-06 20:00:00|64.33|61.73|64.07|61.47|64.54|61.94|64.05|61.45|0
1665086700000|2022-10-06 20:05:00|64.05|61.45|64.2|61.6|64.2|61.6|63.89|61.29|0
1665087000000|2022-10-06 20:10:00|64.25|61.65|64.43|61.83|64.43|61.83|64.17|61.57|0
1665087300000|2022-10-06 20:15:00|64.45|61.65|64.95|62.15|65.05|62.25|64.35|61.55|0
1665087600000|2022-10-06 20:20:00|64.93|62.13|64.68|61.88|64.99|62.19|64.63|61.83|0
1665087900000|2022-10-06 20:25:00|64.67|61.87|64.92|62.12|64.96|62.16|64.67|61.87|0
1665088200000|2022-10-06 20:30:00|64.89|62.09|64.99|62.19|65.02|62.22|64.73|61.93|0
1665088500000|2022-10-06 20:35:00|65.02|62.22|64.91|62.11|65.02|62.22|64.73|61.93|0
1665088800000|2022-10-06 20:40:00|64.89|62.09|64.81|62.01|64.94|62.14|64.65|61.85|0
1665089100000|2022-10-06 20:45:00|64.83|62.03|64.91|62.11|64.91|62.11|64.65|61.85|0
1665089400000|2022-10-06 20:50:00|64.94|62.14|64.82|62.02|65.02|62.22|64.78|61.98|0
1665089700000|2022-10-06 20:55:00|64.83|62.03|64.92|62.12|64.92|62.12|64.74|61.94|0
1665090000000|2022-10-06 21:00:00|64.88|62.08|64.92|62.12|64.94|62.14|64.86|62.06|0
1665090300000|2022-10-06 21:05:00|64.91|62.11|64.99|62.19|64.99|62.19|64.91|62.11|0
1665090600000|2022-10-06 21:10:00|64.98|62.18|65.04|62.24|65.04|62.24|64.98|62.18|0
1665090900000|2022-10-06 21:15:00|65.02|62.22|65.04|62.24|65.04|62.24|65.02|62.22|0
1665091200000|2022-10-06 21:20:00|65.03|62.23|64.97|62.17|65.04|62.24|64.97|62.17|0
1665091500000|2022-10-06 21:25:00|64.96|62.16|64.96|62.16|64.96|62.16|64.96|62.16|0
1665092100000|2022-10-06 21:35:00|65|62.2|65.03|62.23|65.06|62.26|65|62.2|0
1665092400000|2022-10-06 21:40:00|65.02|62.22|65.04|62.24|65.06|62.26|65.02|62.22|0
1665092700000|2022-10-06 21:45:00|64.95|62.15|64.98|62.18|65.01|62.21|64.92|62.12|0
1665093000000|2022-10-06 21:50:00|65|62.2|64.99|62.19|65|62.2|64.95|62.15|0
1665093300000|2022-10-06 21:55:00|64.97|62.17|64.96|62.16|64.99|62.19|64.93|62.13|0
1665093600000|2022-10-06 22:00:00|65.61|62.81|65.07|62.27|65.84|63.04|65.02|62.22|0
1665093900000|2022-10-06 22:05:00|65.05|62.25|65.22|62.42|65.47|62.67|65.02|62.22|0
1665094200000|2022-10-06 22:10:00|65.18|62.38|65.07|62.27|65.31|62.51|64.97|62.17|0
1665094500000|2022-10-06 22:15:00|65.04|62.24|64.99|62.19|65.07|62.27|64.99|62.19|0
1665094800000|2022-10-06 22:20:00|64.97|62.17|65.23|62.43|65.23|62.43|64.86|62.06|0
1665095100000|2022-10-06 22:25:00|65.2|62.4|65.2|62.4|65.28|62.48|65.08|62.28|0
1665095400000|2022-10-06 22:30:00|65.19|62.39|65.07|62.27|65.19|62.39|64.92|62.12|0
1665095700000|2022-10-06 22:35:00|65.03|62.23|65.06|62.26|65.09|62.29|64.93|62.13|0
1665096000000|2022-10-06 22:40:00|65.05|62.25|65.06|62.26|65.09|62.29|64.91|62.11|0
1665096300000|2022-10-06 22:45:00|65.04|62.24|65.15|62.35|65.15|62.35|64.97|62.17|0
1665096600000|2022-10-06 22:50:00|65.17|62.37|65.07|62.27|65.26|62.46|64.81|62.01|0
1665096900000|2022-10-06 22:55:00|65.05|62.25|65.15|62.35|65.24|62.44|64.98|62.18|0
1665097200000|2022-10-06 23:00:00|65.19|62.39|64.74|61.94|65.23|62.43|64.72|61.92|0
1665097500000|2022-10-06 23:05:00|64.77|61.97|64.85|62.05|64.87|62.07|64.66|61.86|0
1665097800000|2022-10-06 23:10:00|64.87|62.07|64.77|61.97|64.9|62.1|64.77|61.97|0
1665098100000|2022-10-06 23:15:00|64.74|61.94|64.77|61.97|64.87|62.07|64.71|61.91|0
1665098400000|2022-10-06 23:20:00|64.79|61.99|64.74|61.94|64.83|62.03|64.71|61.91|0
1665098700000|2022-10-06 23:25:00|64.73|61.93|64.4|61.6|64.73|61.93|64.36|61.56|0
1665099000000|2022-10-06 23:30:00|64.37|61.57|64.55|61.75|64.58|61.78|64.35|61.55|0
1665099300000|2022-10-06 23:35:00|64.57|61.77|64.94|62.14|64.98|62.18|64.57|61.77|0
1665099600000|2022-10-06 23:40:00|64.92|62.12|65.05|62.25|65.1|62.3|64.92|62.12|0
1665099900000|2022-10-06 23:45:00|65.03|62.23|64.99|62.19|65.13|62.33|64.91|62.11|0
1665100200000|2022-10-06 23:50:00|64.98|62.18|65.15|62.35|65.2|62.4|64.91|62.11|0
1665100500000|2022-10-06 23:55:00|65.16|62.36|65.15|62.35|65.33|62.53|65.09|62.29|0
1665100800000|2022-10-07 00:00:00|65.12|62.32|65.04|62.24|65.17|62.37|64.86|62.06|0
1665101100000|2022-10-07 00:05:00|65.07|62.27|64.77|61.97|65.2|62.4|64.67|61.87|0
1665101400000|2022-10-07 00:10:00|64.78|61.98|64.79|61.99|64.91|62.11|64.69|61.89|0
1665101700000|2022-10-07 00:15:00|64.83|62.03|64.66|61.86|64.88|62.08|64.64|61.84|0
1665102000000|2022-10-07 00:20:00|64.64|61.84|64.51|61.71|64.64|61.84|64.41|61.61|0
1665102300000|2022-10-07 00:25:00|64.46|61.66|64.56|61.76|64.56|61.76|64.31|61.51|0
1665102600000|2022-10-07 00:30:00|64.53|61.73|64.43|61.63|64.53|61.73|64.33|61.53|0
1665102900000|2022-10-07 00:35:00|64.42|61.62|64.38|61.58|64.59|61.79|64.3|61.5|0
1665103200000|2022-10-07 00:40:00|64.41|61.61|64.44|61.64|64.56|61.76|64.38|61.58|0
1665103500000|2022-10-07 00:45:00|64.46|61.66|64.71|61.91|64.82|62.02|64.4|61.6|0
1665103800000|2022-10-07 00:50:00|64.69|61.89|64.65|61.85|64.74|61.94|64.53|61.73|0
1665104100000|2022-10-07 00:55:00|64.66|61.86|64.65|61.85|64.86|62.06|64.58|61.78|0
1665104400000|2022-10-07 01:00:00|64.63|61.83|64.71|61.91|64.82|62.02|64.53|61.73|0
1665104700000|2022-10-07 01:05:00|64.7|61.9|64.53|61.73|64.72|61.92|64.53|61.73|0
1665105000000|2022-10-07 01:10:00|64.55|61.75|64.6|61.8|64.62|61.82|64.53|61.73|0
1665105300000|2022-10-07 01:15:00|64.55|61.75|64.55|61.75|64.83|62.03|64.55|61.75|0
1665105600000|2022-10-07 01:20:00|64.5|61.7|64.28|61.48|64.63|61.83|64.24|61.44|0
1665105900000|2022-10-07 01:25:00|64.29|61.49|64.26|61.46|64.31|61.51|64.18|61.38|0
1665106200000|2022-10-07 01:30:00|64.29|61.49|64.49|61.69|64.52|61.72|64.29|61.49|0
1665106500000|2022-10-07 01:35:00|64.52|61.72|64.13|61.33|64.52|61.72|64.13|61.33|0
1665106800000|2022-10-07 01:40:00|64.14|61.34|64.1|61.3|64.23|61.43|64|61.2|0
1665107100000|2022-10-07 01:45:00|64.13|61.33|64.31|61.51|64.31|61.51|64.1|61.3|0
1665107400000|2022-10-07 01:50:00|64.28|61.48|64.18|61.38|64.36|61.56|64.15|61.35|0
1665107700000|2022-10-07 01:55:00|64.2|61.4|64.15|61.35|64.31|61.51|64.12|61.32|0
1665108000000|2022-10-07 02:00:00|64.11|61.31|64.12|61.32|64.2|61.4|64.05|61.25|0
1665108300000|2022-10-07 02:05:00|64.14|61.34|64.35|61.55|64.38|61.58|64.14|61.34|0
1665108600000|2022-10-07 02:10:00|64.33|61.53|64.22|61.42|64.35|61.55|64.2|61.4|0
1665108900000|2022-10-07 02:15:00|64.21|61.41|63.91|61.11|64.22|61.42|63.91|61.11|0
1665109200000|2022-10-07 02:20:00|63.89|61.09|64.03|61.23|64.07|61.27|63.89|61.09|0
1665109500000|2022-10-07 02:25:00|64.01|61.21|64.16|61.36|64.21|61.41|63.76|60.96|0
1665109800000|2022-10-07 02:30:00|64.14|61.34|64.11|61.31|64.19|61.39|64.01|61.21|0
1665110100000|2022-10-07 02:35:00|64.13|61.33|63.85|61.05|64.13|61.33|63.8|61|0
1665110400000|2022-10-07 02:40:00|63.87|61.07|63.72|60.92|63.96|61.16|63.67|60.87|0
1665110700000|2022-10-07 02:45:00|63.75|60.95|63.57|60.77|63.85|61.05|63.44|60.64|0
1665111000000|2022-10-07 02:50:00|63.6|60.8|63.77|60.97|63.77|60.97|63.57|60.77|0
1665111300000|2022-10-07 02:55:00|63.75|60.95|63.77|60.97|63.82|61.02|63.7|60.9|0
1665111600000|2022-10-07 03:00:00|63.75|60.95|63.87|61.07|63.9|61.1|63.64|60.84|0
1665111900000|2022-10-07 03:05:00|63.85|61.05|63.95|61.15|63.95|61.15|63.82|61.02|0
1665112200000|2022-10-07 03:10:00|63.92|61.12|64.05|61.25|64.13|61.33|63.85|61.05|0
1665112500000|2022-10-07 03:15:00|64.08|61.28|63.9|61.1|64.08|61.28|63.84|61.04|0
1665112800000|2022-10-07 03:20:00|63.91|61.11|64.07|61.27|64.18|61.38|63.79|60.99|0
1665113100000|2022-10-07 03:25:00|64.09|61.29|64.28|61.48|64.28|61.48|64|61.2|0
1665113400000|2022-10-07 03:30:00|64.25|61.45|64.56|61.76|64.56|61.76|64.25|61.45|0
1665113700000|2022-10-07 03:35:00|64.54|61.74|64.56|61.76|64.63|61.83|64.47|61.67|0
1665114000000|2022-10-07 03:40:00|64.54|61.74|64.38|61.58|64.54|61.74|64.32|61.52|0
1665114300000|2022-10-07 03:45:00|64.37|61.57|64.46|61.66|64.5|61.7|64.33|61.53|0
1665114600000|2022-10-07 03:50:00|64.48|61.68|64.48|61.68|64.48|61.68|64.35|61.55|0
1665114900000|2022-10-07 03:55:00|64.51|61.71|64.43|61.63|64.52|61.72|64.38|61.58|0
1665115200000|2022-10-07 04:00:00|64.42|61.62|64.37|61.57|64.56|61.76|64.3|61.5|0
1665115500000|2022-10-07 04:05:00|64.39|61.59|64.3|61.5|64.43|61.63|64.24|61.44|0
1665115800000|2022-10-07 04:10:00|64.31|61.51|64.35|61.55|64.4|61.6|64.27|61.47|0
1665116100000|2022-10-07 04:15:00|64.33|61.53|64.32|61.52|64.35|61.55|64.27|61.47|0
1665116400000|2022-10-07 04:20:00|64.34|61.54|64.37|61.57|64.4|61.6|64.29|61.49|0
1665116700000|2022-10-07 04:25:00|64.38|61.58|64.29|61.49|64.42|61.62|64.26|61.46|0
1665117000000|2022-10-07 04:30:00|64.28|61.48|64.83|62.03|64.83|62.03|64.24|61.44|0
1665117300000|2022-10-07 04:35:00|64.85|62.05|64.83|62.03|64.94|62.14|64.73|61.93|0
1665117600000|2022-10-07 04:40:00|64.81|62.01|64.75|61.95|64.91|62.11|64.75|61.95|0
1665117900000|2022-10-07 04:45:00|64.78|61.98|64.75|61.95|64.81|62.01|64.73|61.93|0
1665118200000|2022-10-07 04:50:00|64.78|61.98|64.86|62.06|65.04|62.24|64.78|61.98|0
1665118500000|2022-10-07 04:55:00|64.84|62.04|64.96|62.16|65.01|62.21|64.8|62|0
1665118800000|2022-10-07 05:00:00|64.98|62.18|64.94|62.14|65.02|62.22|64.8|62|0
1665119100000|2022-10-07 05:05:00|64.93|62.13|64.93|62.13|64.97|62.17|64.8|62|0
1665119400000|2022-10-07 05:10:00|64.9|62.1|65.11|62.31|65.16|62.36|64.82|62.02|0
1665119700000|2022-10-07 05:15:00|65.1|62.3|65.08|62.28|65.14|62.34|64.98|62.18|0
1665120000000|2022-10-07 05:20:00|65.07|62.27|64.78|61.98|65.1|62.3|64.76|61.96|0
1665120300000|2022-10-07 05:25:00|64.79|61.99|65|62.2|65.24|62.44|64.77|61.97|0
1665120600000|2022-10-07 05:30:00|65.03|62.23|65.15|62.35|65.23|62.43|64.98|62.18|0
1665120900000|2022-10-07 05:35:00|65.13|62.33|64.84|62.04|65.15|62.35|64.82|62.02|0
1665121200000|2022-10-07 05:40:00|64.86|62.06|64.78|61.98|64.87|62.07|64.76|61.96|0
1665121500000|2022-10-07 05:45:00|64.79|61.99|64.61|61.81|64.79|61.99|64.45|61.65|0
1665121800000|2022-10-07 05:50:00|64.59|61.79|64.58|61.78|64.76|61.96|64.5|61.7|0
1665122100000|2022-10-07 05:55:00|64.6|61.8|64.76|61.96|64.76|61.96|64.47|61.67|0
1665122400000|2022-10-07 06:00:00|64.73|61.93|65.05|62.25|65.12|62.32|64.68|61.88|0
1665122700000|2022-10-07 06:05:00|65.1|62.3|64.56|61.76|65.12|62.32|64.5|61.7|0
1665123000000|2022-10-07 06:10:00|64.57|61.77|64.83|62.03|64.83|62.03|64.52|61.72|0
1665123300000|2022-10-07 06:15:00|64.81|62.01|64.88|62.08|64.99|62.19|64.73|61.93|0
1665123600000|2022-10-07 06:20:00|64.86|62.06|66.15|63.35|66.15|63.35|63.6|60.8|0
1665123900000|2022-10-07 06:25:00|66.12|63.32|66.52|63.72|66.79|63.99|66.12|63.32|0
1665124200000|2022-10-07 06:30:00|66.57|63.77|66.12|63.32|66.6|63.8|65.49|62.69|0
1665124500000|2022-10-07 06:35:00|66.11|63.31|66.35|63.55|66.39|63.59|66.08|63.28|0
1665124800000|2022-10-07 06:40:00|66.32|63.52|66.16|63.36|66.32|63.52|66|63.2|0
1665125100000|2022-10-07 06:45:00|66.17|63.37|66.08|63.28|66.37|63.57|65.94|63.14|0
1665125400000|2022-10-07 06:50:00|66.06|63.26|65.92|63.12|66.1|63.3|65.86|63.06|0
1665125700000|2022-10-07 06:55:00|65.89|63.09|65.9|63.1|66.29|63.49|65.8|63|0
1665126000000|2022-10-07 07:00:00|65.86|63.06|65.17|62.37|66.15|63.35|65.17|62.37|0
1665126300000|2022-10-07 07:05:00|65.1|62.5|64.98|62.38|65.87|63.27|64.81|62.21|0
1665126600000|2022-10-07 07:10:00|64.9|62.3|64.87|62.27|65.11|62.51|64.74|62.14|0
1665126900000|2022-10-07 07:15:00|64.85|62.25|64.66|62.06|65.03|62.43|64.53|61.93|0
1665127200000|2022-10-07 07:20:00|64.64|62.04|64.58|61.98|64.9|62.3|64.46|61.86|0
1665127500000|2022-10-07 07:25:00|64.57|61.97|64.84|62.24|65.05|62.45|64.51|61.91|0
1665127800000|2022-10-07 07:30:00|64.87|62.27|65.12|62.52|65.26|62.66|64.84|62.24|0
1665128100000|2022-10-07 07:35:00|65.1|62.5|64.74|62.14|65.1|62.5|64.74|62.14|0
1665128400000|2022-10-07 07:40:00|64.76|62.16|65.08|62.48|65.19|62.59|64.55|61.95|0
1665128700000|2022-10-07 07:45:00|65.13|62.53|65.17|62.57|65.5|62.9|65.08|62.48|0
1665129000000|2022-10-07 07:50:00|65.13|62.53|65.11|62.51|65.28|62.68|64.98|62.38|0
1665129300000|2022-10-07 07:55:00|65.1|62.5|65.28|62.68|65.36|62.76|64.96|62.36|0
1665129600000|2022-10-07 08:00:00|65.33|62.73|65.36|62.76|65.78|63.18|65.23|62.63|0
1665129900000|2022-10-07 08:05:00|65.37|62.77|65.3|62.7|65.54|62.94|65.25|62.65|0
1665130200000|2022-10-07 08:10:00|65.28|62.68|65.2|62.6|65.36|62.76|65.02|62.42|0
1665130500000|2022-10-07 08:15:00|65.24|62.64|65.29|62.69|65.36|62.76|65.17|62.57|0
1665130800000|2022-10-07 08:20:00|65.3|62.7|64.86|62.26|65.3|62.7|64.8|62.2|0
1665131100000|2022-10-07 08:25:00|64.83|62.23|65.21|62.61|65.22|62.62|64.8|62.2|0
1665131400000|2022-10-07 08:30:00|65.17|62.57|64.96|62.36|65.17|62.57|64.96|62.36|0
1665131700000|2022-10-07 08:35:00|64.98|62.38|65.06|62.46|65.3|62.7|64.77|62.17|0
1665132000000|2022-10-07 08:40:00|65.09|62.49|64.94|62.34|65.09|62.49|64.82|62.22|0
1665132300000|2022-10-07 08:45:00|64.95|62.35|64.74|62.14|65.06|62.46|64.74|62.14|0
1665132600000|2022-10-07 08:50:00|64.77|62.17|64.72|62.12|64.79|62.19|64.64|62.04|0
1665132900000|2022-10-07 08:55:00|64.69|62.09|64.61|62.01|64.72|62.12|64.58|61.98|0
1665133200000|2022-10-07 09:00:00|64.62|62.02|64.25|61.65|64.74|62.14|64.17|61.57|0
1665133500000|2022-10-07 09:05:00|64.23|61.63|64.1|61.5|64.36|61.76|64.09|61.49|0
1665133800000|2022-10-07 09:10:00|64.09|61.49|64.24|61.64|64.3|61.7|64.09|61.49|0
1665134100000|2022-10-07 09:15:00|64.22|61.62|64.29|61.69|64.91|62.31|64.09|61.49|0
1665134400000|2022-10-07 09:20:00|64.26|61.66|64.13|61.53|64.4|61.8|64.1|61.5|0
1665134700000|2022-10-07 09:25:00|64.15|61.55|64.35|61.75|64.52|61.92|64.15|61.55|0
1665135000000|2022-10-07 09:30:00|64.39|61.79|64.17|61.57|64.48|61.88|64.15|61.55|0
1665135300000|2022-10-07 09:35:00|64.18|61.58|64.01|61.41|64.44|61.84|63.97|61.37|0
1665135600000|2022-10-07 09:40:00|64|61.4|64.14|61.54|64.25|61.65|64|61.4|0
1665135900000|2022-10-07 09:45:00|64.16|61.56|64.28|61.68|64.36|61.76|64.15|61.55|0
1665136200000|2022-10-07 09:50:00|64.25|61.65|64.07|61.47|64.28|61.68|64.04|61.44|0
1665136500000|2022-10-07 09:55:00|64.08|61.48|64.21|61.61|64.22|61.62|64.07|61.47|0
1665136800000|2022-10-07 10:00:00|64.12|61.52|64.64|62.04|64.64|62.04|64.12|61.52|0
1665137100000|2022-10-07 10:05:00|64.66|62.06|64.3|61.7|64.69|62.09|64.3|61.7|0
1665137400000|2022-10-07 10:10:00|64.31|61.71|64.76|62.16|64.76|62.16|64.19|61.59|0
1665137700000|2022-10-07 10:15:00|64.71|62.11|64.84|62.24|64.95|62.35|64.63|62.03|0
1665138000000|2022-10-07 10:20:00|64.87|62.27|64.84|62.24|64.94|62.34|64.79|62.19|0
1665138300000|2022-10-07 10:25:00|64.83|62.23|64.97|62.37|65.07|62.47|64.83|62.23|0
1665138600000|2022-10-07 10:30:00|64.99|62.39|64.94|62.34|65.12|62.52|64.89|62.29|0
1665138900000|2022-10-07 10:35:00|64.91|62.31|64.73|62.13|64.91|62.31|64.73|62.13|0
1665139200000|2022-10-07 10:40:00|64.7|62.1|64.63|62.03|64.86|62.26|64.63|62.03|0
1665139500000|2022-10-07 10:45:00|64.64|62.04|64.53|61.93|64.68|62.08|64.43|61.83|0
1665139800000|2022-10-07 10:50:00|64.52|61.92|64.73|62.13|64.73|62.13|64.49|61.89|0
1665140100000|2022-10-07 10:55:00|64.7|62.1|64.52|61.92|64.73|62.13|64.47|61.87|0
1665140400000|2022-10-07 11:00:00|64.54|61.94|64.39|61.79|64.67|62.07|64.39|61.79|0
1665140700000|2022-10-07 11:05:00|64.36|61.76|64.23|61.63|64.41|61.81|64.15|61.55|0
1665141000000|2022-10-07 11:10:00|64.22|61.62|64.2|61.6|64.29|61.69|64.07|61.47|0
1665141300000|2022-10-07 11:15:00|64.23|61.63|64.23|61.63|64.3|61.7|64.15|61.55|0
1665141600000|2022-10-07 11:20:00|64.25|61.65|64.51|61.91|64.55|61.95|64.25|61.65|0
1665141900000|2022-10-07 11:25:00|64.48|61.88|64.51|61.91|64.54|61.94|64.41|61.81|0
1665142200000|2022-10-07 11:30:00|64.48|61.88|64.17|61.57|64.53|61.93|64.17|61.57|0
1665142500000|2022-10-07 11:35:00|64.14|61.54|64.74|62.14|64.77|62.17|64.14|61.54|0
1665142800000|2022-10-07 11:40:00|64.71|62.11|64.63|62.03|64.73|62.13|64.51|61.91|0
1665143100000|2022-10-07 11:45:00|64.58|61.98|64.33|61.73|64.63|62.03|64.32|61.72|0
1665143400000|2022-10-07 11:50:00|64.35|61.75|64.18|61.58|64.43|61.83|64.16|61.56|0
1665143700000|2022-10-07 11:55:00|64.19|61.59|64.42|61.82|64.58|61.98|64.16|61.56|0
1665144000000|2022-10-07 12:00:00|64.44|61.84|64.4|61.8|64.6|62|64.34|61.74|0
1665144300000|2022-10-07 12:05:00|64.37|61.77|64.39|61.79|64.52|61.92|64.27|61.67|0
1665144600000|2022-10-07 12:10:00|64.41|61.81|64.19|61.59|64.52|61.92|64.16|61.56|0
1665144900000|2022-10-07 12:15:00|64.17|61.57|63.75|61.15|64.24|61.64|63.59|60.99|0
1665145200000|2022-10-07 12:20:00|63.82|61.22|63.69|61.09|64.03|61.43|63.62|61.02|0
1665145500000|2022-10-07 12:25:00|63.67|61.07|64.14|61.54|64.25|61.65|63.58|60.98|0
1665145800000|2022-10-07 12:30:00|62.71|60.11|65.53|62.93|69.05|66.45|62.71|60.11|0
1665146100000|2022-10-07 12:35:00|65.58|62.98|65.64|63.04|66.16|63.56|64.29|61.69|0
1665146400000|2022-10-07 12:40:00|65.66|63.06|67.09|64.49|67.15|64.55|65.66|63.06|0
1665146700000|2022-10-07 12:45:00|67.01|64.41|68.02|65.42|68.02|65.42|66.85|64.25|0
1665147000000|2022-10-07 12:50:00|68.13|65.53|68.43|65.83|69.77|67.17|67.27|64.67|0
1665147300000|2022-10-07 12:55:00|68.42|65.82|67.38|64.78|68.54|65.94|67.27|64.67|0
1665147600000|2022-10-07 13:00:00|67.44|64.84|67.7|65.1|68.09|65.49|67|64.4|0
1665147900000|2022-10-07 13:05:00|67.79|65.19|67.54|64.94|68.31|65.71|67.46|64.86|0
1665148200000|2022-10-07 13:10:00|67.49|64.89|66.97|64.37|67.65|65.05|66.86|64.26|0
1665148500000|2022-10-07 13:15:00|67|64.4|66.64|64.04|67.25|64.65|66.53|63.93|0
1665148800000|2022-10-07 13:20:00|66.7|64.1|67.32|64.72|67.35|64.75|66.7|64.1|0
1665149100000|2022-10-07 13:25:00|67.37|64.77|67.51|64.91|67.56|64.96|67.16|64.56|0
1665149400000|2022-10-07 13:30:00|67.48|64.88|67.97|65.37|68.86|66.26|67.15|64.55|0
1665149700000|2022-10-07 13:35:00|68.22|65.62|68.19|65.59|68.72|66.12|67.64|65.04|0
1665150000000|2022-10-07 13:40:00|68.14|65.54|69.87|67.27|70.07|67.47|67.45|64.85|0
1665150300000|2022-10-07 13:45:00|70.01|67.41|70.52|67.92|70.52|67.92|69.59|66.99|0
1665150600000|2022-10-07 13:50:00|70.64|68.04|70.72|68.12|70.92|68.32|70.18|67.58|0
1665150900000|2022-10-07 13:55:00|70.78|68.18|71.47|68.87|71.64|69.04|70.69|68.09|0
1665151200000|2022-10-07 14:00:00|71.53|68.93|72.47|69.87|72.65|70.05|69.19|66.59|0
1665151500000|2022-10-07 14:05:00|72.5|69.9|71.75|69.15|72.56|69.96|71.4|68.8|0
1665151800000|2022-10-07 14:10:00|71.8|69.2|71.69|69.09|71.89|69.29|71.25|68.65|0
1665152100000|2022-10-07 14:15:00|71.74|69.14|70.97|68.37|71.8|69.2|70.91|68.31|0
1665152400000|2022-10-07 14:20:00|70.99|68.39|70.76|68.16|71.14|68.54|70.22|67.62|0
1665152700000|2022-10-07 14:25:00|70.79|68.19|71.31|68.71|71.37|68.77|70.54|67.94|0
1665153000000|2022-10-07 14:30:00|71.25|68.65|71.59|68.99|71.71|69.11|71.08|68.48|0
1665153300000|2022-10-07 14:35:00|71.57|68.97|71.91|69.31|72.03|69.43|71.54|68.94|0
1665153600000|2022-10-07 14:40:00|71.8|69.2|71.62|69.02|72.08|69.48|70.96|68.36|0
1665153900000|2022-10-07 14:45:00|71.51|68.91|71.19|68.59|71.59|68.99|70.85|68.25|0
1665154200000|2022-10-07 14:50:00|71.13|68.53|71.27|68.67|71.99|69.39|71.07|68.47|0
1665154500000|2022-10-07 14:55:00|71.24|68.64|70.98|68.38|71.42|68.82|70.73|68.13|0
1665154800000|2022-10-07 15:00:00|71.04|68.44|70.44|67.84|71.04|68.44|70.3|67.7|0
1665155100000|2022-10-07 15:05:00|70.53|67.93|71.24|68.64|71.35|68.75|70.5|67.9|0
1665155400000|2022-10-07 15:10:00|71.35|68.75|71.3|68.7|71.58|68.98|70.92|68.32|0
1665155700000|2022-10-07 15:15:00|71.27|68.67|72.22|69.62|72.22|69.62|71.15|68.55|0
1665156000000|2022-10-07 15:20:00|72.16|69.56|72.07|69.47|72.51|69.91|71.87|69.27|0
1665156300000|2022-10-07 15:25:00|72.04|69.44|71.07|68.47|72.22|69.62|71.07|68.47|0
1665156600000|2022-10-07 15:30:00|71.67|69.07|72.11|69.51|72.22|69.62|71.36|68.76|0
1665156900000|2022-10-07 15:35:00|72.08|69.48|71.84|69.24|72.16|69.56|71.55|68.95|0
1665157200000|2022-10-07 15:40:00|71.9|69.3|72.28|69.68|72.6|70|71.7|69.1|0
1665157500000|2022-10-07 15:45:00|72.31|69.71|72.69|70.09|72.69|70.09|72.04|69.44|0
1665157800000|2022-10-07 15:50:00|72.71|70.11|71.6|69|72.8|70.2|71.05|68.45|0
1665158100000|2022-10-07 15:55:00|71.63|69.03|71.28|68.68|71.66|69.06|71.11|68.51|0
1665158400000|2022-10-07 16:00:00|71.31|68.71|71.16|68.56|71.66|69.06|71.08|68.48|0
1665158700000|2022-10-07 16:05:00|71.11|68.51|71.08|68.48|71.39|68.79|70.88|68.28|0
1665159000000|2022-10-07 16:10:00|71.02|68.42|71.33|68.73|71.36|68.76|70.67|68.07|0
1665159300000|2022-10-07 16:15:00|71.31|68.71|71.48|68.88|71.51|68.91|71.16|68.56|0
1665159600000|2022-10-07 16:20:00|71.45|68.85|72.35|69.75|72.47|69.87|71.39|68.79|0
1665159900000|2022-10-07 16:25:00|72.38|69.78|72.38|69.78|72.53|69.93|72.09|69.49|0
1665160200000|2022-10-07 16:30:00|72.44|69.84|72.98|70.38|73.1|70.5|72.44|69.84|0
1665160500000|2022-10-07 16:35:00|73.01|70.41|72.83|70.23|73.1|70.5|72.77|70.17|0
1665160800000|2022-10-07 16:40:00|72.8|70.2|73.3|70.7|73.39|70.79|72.8|70.2|0
1665161100000|2022-10-07 16:45:00|73.27|70.67|73.54|70.94|73.66|71.06|73.24|70.64|0
1665161400000|2022-10-07 16:50:00|73.51|70.91|73.54|70.94|73.75|71.15|73.3|70.7|0
1665161700000|2022-10-07 16:55:00|73.51|70.91|73.3|70.7|73.57|70.97|73.24|70.64|0
1665162000000|2022-10-07 17:00:00|73.36|70.76|73.77|71.17|74.01|71.41|73.36|70.76|0
1665162300000|2022-10-07 17:05:00|73.74|71.14|74.07|71.47|74.13|71.53|73.56|70.96|0
1665162600000|2022-10-07 17:10:00|74.01|71.41|72.79|70.19|74.07|71.47|72.23|69.63|0
1665162900000|2022-10-07 17:15:00|72.76|70.16|72.37|69.77|72.9|70.3|72.25|69.65|0
1665163200000|2022-10-07 17:20:00|72.4|69.8|72.78|70.18|72.84|70.24|72.39|69.79|0
1665163500000|2022-10-07 17:25:00|72.81|70.21|72.71|70.11|72.81|70.21|72.31|69.71|0
1665163800000|2022-10-07 17:30:00|72.78|70.18|72.99|70.39|73.17|70.57|72.66|70.06|0
1665164100000|2022-10-07 17:35:00|72.96|70.36|72.81|70.21|72.99|70.39|72.63|70.03|0
1665164400000|2022-10-07 17:40:00|72.78|70.18|72.36|69.76|72.84|70.24|72.1|69.5|0
1665164700000|2022-10-07 17:45:00|72.39|69.79|72.78|70.18|72.83|70.23|72.22|69.62|0
1665165000000|2022-10-07 17:50:00|72.81|70.21|72.98|70.38|73.1|70.5|72.48|69.88|0
1665165300000|2022-10-07 17:55:00|72.95|70.35|73.1|70.5|73.37|70.77|72.69|70.09|0
1665165600000|2022-10-07 18:00:00|73.19|70.59|73.04|70.44|73.4|70.8|72.8|70.2|0
1665165900000|2022-10-07 18:05:00|73.07|70.47|73.04|70.44|73.18|70.58|72.77|70.17|0
1665166200000|2022-10-07 18:10:00|73.1|70.5|72.89|70.29|73.57|70.97|72.89|70.29|0
1665166500000|2022-10-07 18:15:00|72.83|70.23|73.3|70.7|73.3|70.7|72.71|70.11|0
1665166800000|2022-10-07 18:20:00|73.33|70.73|73.84|71.24|73.93|71.33|73.21|70.61|0
1665167100000|2022-10-07 18:25:00|73.81|71.21|75.05|72.45|76.64|74.04|73.17|70.57|0
1665167400000|2022-10-07 18:30:00|75.08|72.48|74.98|72.38|75.44|72.84|74.95|72.35|0
1665167700000|2022-10-07 18:35:00|75.01|72.41|74.88|72.28|75.01|72.41|74.59|71.99|0
1665168000000|2022-10-07 18:40:00|74.92|72.32|75.22|72.62|75.25|72.65|74.65|72.05|0
1665168300000|2022-10-07 18:45:00|75.19|72.59|75.04|72.44|75.53|72.93|75.04|72.44|0
1665168600000|2022-10-07 18:50:00|74.92|72.32|75.01|72.41|75.22|72.62|74.89|72.29|0
1665168900000|2022-10-07 18:55:00|74.98|72.38|74.9|72.3|75.22|72.62|74.8|72.2|0
1665169200000|2022-10-07 19:00:00|74.92|72.32|74.1|71.5|74.92|72.32|74.04|71.44|0
1665169500000|2022-10-07 19:05:00|74.07|71.47|74.79|72.19|74.88|72.28|74.07|71.47|0
1665169800000|2022-10-07 19:10:00|74.76|72.16|75.37|72.77|75.37|72.77|74.52|71.92|0
1665170100000|2022-10-07 19:15:00|75.34|72.74|75.67|73.07|75.76|73.16|75.14|72.54|0
1665170400000|2022-10-07 19:20:00|75.64|73.04|75.85|73.25|76.1|73.5|75.46|72.86|0
1665170700000|2022-10-07 19:25:00|75.82|73.22|76.31|73.71|76.68|74.08|75.82|73.22|0
1665171000000|2022-10-07 19:30:00|76.37|73.77|76.51|73.91|77.19|74.59|75.23|72.63|0
1665171300000|2022-10-07 19:35:00|76.57|73.97|75.31|72.71|76.66|74.06|75.31|72.71|0
1665171600000|2022-10-07 19:40:00|75.13|72.53|74.72|72.12|75.43|72.83|74.4|71.8|0
1665171900000|2022-10-07 19:45:00|74.73|72.13|76.41|73.81|76.51|73.91|74.7|72.1|0
1665172200000|2022-10-07 19:50:00|76.35|73.75|75.71|73.11|76.35|73.75|75.04|72.44|0
1665172500000|2022-10-07 19:55:00|75.7|73.1|75.37|72.77|76.17|73.57|75.01|72.41|0
1665172800000|2022-10-07 20:00:00|75.59|72.99|75.65|73.05|75.71|73.11|75.37|72.77|0
1665173100000|2022-10-07 20:05:00|75.68|73.08|75.98|73.38|76.01|73.41|75.68|73.08|0
1665173400000|2022-10-07 20:10:00|76.01|73.41|75.8|73.2|76.1|73.5|75.67|73.07|0
1665173700000|2022-10-07 20:15:00|76.02|73.22|76|73.2|76.08|73.28|75.93|73.13|0
1665361200000|2022-10-10 00:20:00|77.07|74.27|77.25|74.45|77.25|74.45|76.96|74.16|0
1665361500000|2022-10-10 00:25:00|77.18|74.38|77.11|74.31|77.5|74.7|76.97|74.17|0
1665361800000|2022-10-10 00:30:00|77.13|74.33|77.34|74.54|77.38|74.58|76.94|74.14|0
1665362100000|2022-10-10 00:35:00|77.33|74.53|77.16|74.36|77.41|74.61|76.85|74.05|0
1665362400000|2022-10-10 00:40:00|77.14|74.34|76.57|73.77|77.16|74.36|76.45|73.65|0
1665362700000|2022-10-10 00:45:00|76.58|73.78|76.58|73.78|76.77|73.97|76.44|73.64|0
1665363000000|2022-10-10 00:50:00|76.57|73.77|76.6|73.8|76.63|73.83|76.35|73.55|0
1665363300000|2022-10-10 00:55:00|76.61|73.81|76.87|74.07|77|74.2|76.6|73.8|0
1665363600000|2022-10-10 01:00:00|76.78|73.98|76.84|74.04|77.09|74.29|76.69|73.89|0
1665363900000|2022-10-10 01:05:00|76.79|73.99|76.93|74.13|76.96|74.16|76.5|73.7|0
1665364200000|2022-10-10 01:10:00|76.9|74.1|76.68|73.88|76.98|74.18|76.68|73.88|0
1665364500000|2022-10-10 01:15:00|76.62|73.82|76.94|74.14|77.07|74.27|76.62|73.82|0
1665364800000|2022-10-10 01:20:00|76.96|74.16|76.97|74.17|77.02|74.22|76.77|73.97|0
1665365100000|2022-10-10 01:25:00|77.02|74.22|77.11|74.31|77.36|74.56|76.99|74.19|0
1665365400000|2022-10-10 01:30:00|77.14|74.34|76.83|74.03|77.2|74.4|76.8|74|0
1665365700000|2022-10-10 01:35:00|76.77|73.97|76.67|73.87|76.92|74.12|76.6|73.8|0
1665366000000|2022-10-10 01:40:00|76.69|73.89|76.24|73.44|76.74|73.94|76.12|73.32|0
1665366300000|2022-10-10 01:45:00|76.27|73.47|76.27|73.47|76.36|73.56|76.18|73.38|0
1665366600000|2022-10-10 01:50:00|76.29|73.49|76.04|73.24|76.29|73.49|75.78|72.98|0
1665366900000|2022-10-10 01:55:00|76.06|73.26|76.27|73.47|76.33|73.53|76|73.2|0
1665367200000|2022-10-10 02:00:00|76.24|73.44|76.42|73.62|76.51|73.71|76.24|73.44|0
1665367500000|2022-10-10 02:05:00|76.45|73.65|76.51|73.71|76.54|73.74|76.39|73.59|0
1665367800000|2022-10-10 02:10:00|76.54|73.74|76.54|73.74|76.76|73.96|76.45|73.65|0
1665368100000|2022-10-10 02:15:00|76.63|73.83|76.69|73.89|76.72|73.92|76.26|73.46|0
1665368400000|2022-10-10 02:20:00|76.75|73.95|76.6|73.8|76.86|74.06|76.57|73.77|0
1665368700000|2022-10-10 02:25:00|76.57|73.77|76.35|73.55|76.6|73.8|76.35|73.55|0
1665369000000|2022-10-10 02:30:00|76.38|73.58|76.43|73.63|76.54|73.74|76.34|73.54|0
1665369300000|2022-10-10 02:35:00|76.41|73.61|76.41|73.61|76.5|73.7|76.32|73.52|0
1665369600000|2022-10-10 02:40:00|76.43|73.63|76.56|73.76|76.62|73.82|76.32|73.52|0
1665369900000|2022-10-10 02:45:00|76.53|73.73|76.62|73.82|76.78|73.98|76.47|73.67|0
1665370200000|2022-10-10 02:50:00|76.65|73.85|76.5|73.7|76.65|73.85|76.47|73.67|0
1665370500000|2022-10-10 02:55:00|76.47|73.67|76.4|73.6|76.5|73.7|76.25|73.45|0
1665370800000|2022-10-10 03:00:00|76.37|73.57|76.31|73.51|76.37|73.57|76.28|73.48|0
1665371100000|2022-10-10 03:05:00|76.34|73.54|76.59|73.79|76.65|73.85|76.33|73.53|0
1665371400000|2022-10-10 03:10:00|76.62|73.82|76.37|73.57|76.65|73.85|76.34|73.54|0
1665371700000|2022-10-10 03:15:00|76.34|73.54|76.67|73.87|76.74|73.94|76.31|73.51|0
1665372000000|2022-10-10 03:20:00|76.71|73.91|77.01|74.21|77.06|74.26|76.69|73.89|0
1665372300000|2022-10-10 03:25:00|77.04|74.24|76.86|74.06|77.04|74.24|76.86|74.06|0
1665372600000|2022-10-10 03:30:00|76.87|74.07|77.04|74.24|77.1|74.3|76.79|73.99|0
1665372900000|2022-10-10 03:35:00|77.01|74.21|77.1|74.3|77.19|74.39|76.99|74.19|0
1665373200000|2022-10-10 03:40:00|77.07|74.27|76.87|74.07|77.07|74.27|76.79|73.99|0
1665373500000|2022-10-10 03:45:00|76.85|74.05|76.88|74.08|76.94|74.14|76.79|73.99|0
1665373800000|2022-10-10 03:50:00|76.87|74.07|76.93|74.13|77.03|74.23|76.8|74|0
1665374100000|2022-10-10 03:55:00|76.94|74.14|76.82|74.02|77|74.2|76.76|73.96|0
1665374400000|2022-10-10 04:00:00|76.83|74.03|76.82|74.02|76.97|74.17|76.78|73.98|0
1665374700000|2022-10-10 04:05:00|76.78|73.98|76.78|73.98|76.84|74.04|76.66|73.86|0
1665375000000|2022-10-10 04:10:00|76.8|74|76.66|73.86|76.8|74|76.6|73.8|0
1665375300000|2022-10-10 04:15:00|76.63|73.83|76.47|73.67|76.63|73.83|76.38|73.58|0
1665375600000|2022-10-10 04:20:00|76.49|73.69|76.56|73.76|76.62|73.82|76.41|73.61|0
1665375900000|2022-10-10 04:25:00|76.59|73.79|76.64|73.84|76.81|74.01|76.53|73.73|0
1665376200000|2022-10-10 04:30:00|76.62|73.82|76.73|73.93|76.78|73.98|76.56|73.76|0
1665376500000|2022-10-10 04:35:00|76.71|73.91|76.56|73.76|76.78|73.98|76.56|73.76|0
1665376800000|2022-10-10 04:40:00|76.59|73.79|76.37|73.57|76.62|73.82|76.37|73.57|0
1665377100000|2022-10-10 04:45:00|76.4|73.6|76.22|73.42|76.43|73.63|76.22|73.42|0
1665377400000|2022-10-10 04:50:00|76.25|73.45|76.22|73.42|76.31|73.51|76.16|73.36|0
1665377700000|2022-10-10 04:55:00|76.25|73.45|76.24|73.44|76.31|73.51|76.09|73.29|0
1665378000000|2022-10-10 05:00:00|76.31|73.51|76.24|73.44|76.37|73.57|76.14|73.34|0
1665378300000|2022-10-10 05:05:00|76.27|73.47|76.43|73.63|76.58|73.78|76.21|73.41|0
1665378600000|2022-10-10 05:10:00|76.46|73.66|76.56|73.76|76.61|73.81|76.3|73.5|0
1665378900000|2022-10-10 05:15:00|76.58|73.78|76.3|73.5|76.58|73.78|76.27|73.47|0
1665379200000|2022-10-10 05:20:00|76.29|73.49|76.39|73.59|76.42|73.62|76.27|73.47|0
1665379500000|2022-10-10 05:25:00|76.36|73.56|76.07|73.27|76.36|73.56|75.93|73.13|0
1665379800000|2022-10-10 05:30:00|76.1|73.3|76.91|74.11|77.1|74.3|76.08|73.28|0
1665380100000|2022-10-10 05:35:00|76.94|74.14|76.97|74.17|77|74.2|76.71|73.91|0
1665380400000|2022-10-10 05:40:00|76.99|74.19|77|74.2|77|74.2|76.74|73.94|0
1665380700000|2022-10-10 05:45:00|76.97|74.17|77.28|74.48|77.31|74.51|76.8|74|0
1665381000000|2022-10-10 05:50:00|77.31|74.51|77.34|74.54|77.37|74.57|77.06|74.26|0
1665381300000|2022-10-10 05:55:00|77.31|74.51|77.34|74.54|77.37|74.57|77.12|74.32|0
1665381600000|2022-10-10 06:00:00|77.18|74.38|77.09|74.29|77.27|74.47|76.78|73.98|0
1665381900000|2022-10-10 06:05:00|77.07|74.27|76.76|73.96|77.09|74.29|76.5|73.7|0
1665382200000|2022-10-10 06:10:00|76.75|73.95|76.48|73.68|76.75|73.95|76.24|73.44|0
1665382500000|2022-10-10 06:15:00|76.51|73.71|76.74|73.94|76.75|73.95|76.29|73.49|0
1665382800000|2022-10-10 06:20:00|76.72|73.92|76.94|74.14|76.97|74.17|76.57|73.77|0
1665383100000|2022-10-10 06:25:00|76.92|74.12|76.9|74.1|77.03|74.23|76.7|73.9|0
1665383400000|2022-10-10 06:30:00|76.87|74.07|77.46|74.66|77.46|74.66|76.81|74.01|0
1665383700000|2022-10-10 06:35:00|77.44|74.64|77.12|74.32|77.65|74.85|77.09|74.29|0
1665384000000|2022-10-10 06:40:00|77.1|74.3|77.21|74.41|77.29|74.49|77.08|74.28|0
1665384300000|2022-10-10 06:45:00|77.19|74.39|77.55|74.75|77.61|74.81|77.07|74.27|0
1665384600000|2022-10-10 06:50:00|77.52|74.72|77.89|75.09|78.05|75.25|77.3|74.5|0
1665384900000|2022-10-10 06:55:00|77.95|75.15|77.59|74.79|78.08|75.28|77.58|74.78|0
1665385200000|2022-10-10 07:00:00|77.51|74.71|76.65|73.85|77.54|74.74|76.61|73.81|0
1665385500000|2022-10-10 07:05:00|76.56|73.96|76.42|73.82|76.78|74.18|76.21|73.61|0
1665385800000|2022-10-10 07:10:00|76.36|73.76|75.78|73.18|76.67|74.07|75.68|73.08|0
1665386100000|2022-10-10 07:15:00|75.72|73.12|75.82|73.22|76.23|73.63|75.72|73.12|0
1665386400000|2022-10-10 07:20:00|75.81|73.21|75.32|72.72|75.87|73.27|75.29|72.69|0
1665386700000|2022-10-10 07:25:00|75.26|72.66|75.99|73.39|75.99|73.39|75.26|72.66|0
1665387000000|2022-10-10 07:30:00|76.03|73.43|76.01|73.41|76.23|73.63|75.77|73.17|0
1665387300000|2022-10-10 07:35:00|75.98|73.38|75.72|73.12|76.05|73.45|75.37|72.77|0
1665387600000|2022-10-10 07:40:00|75.66|73.06|75.81|73.21|75.87|73.27|75.49|72.89|0
1665387900000|2022-10-10 07:45:00|75.83|73.23|75.93|73.33|75.95|73.35|75.52|72.92|0
1665388200000|2022-10-10 07:50:00|76.01|73.41|76.35|73.75|76.35|73.75|75.83|73.23|0
1665388500000|2022-10-10 07:55:00|76.39|73.79|76.62|74.02|76.79|74.19|76.36|73.76|0
1665388800000|2022-10-10 08:00:00|76.65|74.05|76.87|74.27|76.98|74.38|76.42|73.82|0
1665389100000|2022-10-10 08:05:00|76.9|74.3|76.96|74.36|77.07|74.47|76.73|74.13|0
1665389400000|2022-10-10 08:10:00|76.93|74.33|77.19|74.59|77.24|74.64|76.77|74.17|0
1665389700000|2022-10-10 08:15:00|77.17|74.57|77.62|75.02|77.92|75.32|77.13|74.53|0
1665390000000|2022-10-10 08:20:00|77.59|74.99|77.51|74.91|77.7|75.1|77.39|74.79|0
1665390300000|2022-10-10 08:25:00|77.54|74.94|77.85|75.25|77.89|75.29|77.5|74.9|0
1665390600000|2022-10-10 08:30:00|77.9|75.3|78.15|75.55|78.32|75.72|77.67|75.07|0
1665390900000|2022-10-10 08:35:00|78.12|75.52|77.91|75.31|78.23|75.63|77.82|75.22|0
1665391200000|2022-10-10 08:40:00|77.94|75.34|77.76|75.16|77.94|75.34|77.72|75.12|0
1665391500000|2022-10-10 08:45:00|77.79|75.19|77.57|74.97|77.88|75.28|77.41|74.81|0
1665391800000|2022-10-10 08:50:00|77.54|74.94|77.32|74.72|77.6|75|77.32|74.72|0
1665392100000|2022-10-10 08:55:00|77.28|74.68|77.47|74.87|77.56|74.96|77.28|74.68|0
1665392400000|2022-10-10 09:00:00|77.44|74.84|76.66|74.06|77.49|74.89|76.45|73.85|0
1665392700000|2022-10-10 09:05:00|76.69|74.09|76.75|74.15|76.88|74.28|76.6|74|0
1665393000000|2022-10-10 09:10:00|76.74|74.14|76.72|74.12|76.88|74.28|76.6|74|0
1665393300000|2022-10-10 09:15:00|76.78|74.18|76.57|73.97|76.78|74.18|76.27|73.67|0
1665393600000|2022-10-10 09:20:00|76.53|73.93|76.44|73.84|76.57|73.97|76.35|73.75|0
1665393900000|2022-10-10 09:25:00|76.43|73.83|76.26|73.66|76.53|73.93|76.16|73.56|0
1665394200000|2022-10-10 09:30:00|76.27|73.67|76.31|73.71|76.33|73.73|75.98|73.38|0
1665394500000|2022-10-10 09:35:00|76.3|73.7|76.53|73.93|76.59|73.99|76.3|73.7|0
1665394800000|2022-10-10 09:40:00|76.56|73.96|75.7|73.1|76.56|73.96|75.64|73.04|0
1665395100000|2022-10-10 09:45:00|75.72|73.12|75.39|72.79|75.73|73.13|75.3|72.7|0
1665395400000|2022-10-10 09:50:00|75.36|72.76|75.21|72.61|75.7|73.1|75.21|72.61|0
1665395700000|2022-10-10 09:55:00|75.24|72.64|75.3|72.7|75.39|72.79|75.24|72.64|0
1665396000000|2022-10-10 10:00:00|75.26|72.66|75.09|72.49|75.36|72.76|75.09|72.49|0
1665396300000|2022-10-10 10:05:00|75.12|72.52|75.45|72.85|75.63|73.03|75.12|72.52|0
1665396600000|2022-10-10 10:10:00|75.42|72.82|75.63|73.03|75.69|73.09|75.42|72.82|0
1665396900000|2022-10-10 10:15:00|75.66|73.06|75.89|73.29|75.9|73.3|75.6|73|0
1665397200000|2022-10-10 10:20:00|75.87|73.27|75.78|73.18|76.09|73.49|75.75|73.15|0
1665397500000|2022-10-10 10:25:00|75.75|73.15|76.05|73.45|76.18|73.58|75.75|73.15|0
1665397800000|2022-10-10 10:30:00|76.07|73.47|76.02|73.42|76.08|73.48|75.76|73.16|0
1665398100000|2022-10-10 10:35:00|76.05|73.45|75.81|73.21|76.08|73.48|75.81|73.21|0
1665398400000|2022-10-10 10:40:00|75.82|73.22|76.05|73.45|76.14|73.54|75.68|73.08|0
1665398700000|2022-10-10 10:45:00|76.02|73.42|76.11|73.51|76.2|73.6|75.92|73.32|0
1665399000000|2022-10-10 10:50:00|76.12|73.52|76.23|73.63|76.29|73.69|75.83|73.23|0
1665399300000|2022-10-10 10:55:00|76.2|73.6|76.32|73.72|76.54|73.94|76.17|73.57|0
1665399600000|2022-10-10 11:00:00|76.2|73.6|75.71|73.11|76.23|73.63|75.68|73.08|0
1665399900000|2022-10-10 11:05:00|75.72|73.12|75.67|73.07|75.89|73.29|75.67|73.07|0
1665400200000|2022-10-10 11:10:00|75.72|73.12|75.92|73.32|76.02|73.42|75.67|73.07|0
1665400500000|2022-10-10 11:15:00|75.86|73.26|75.49|72.89|75.86|73.26|75.4|72.8|0
1665400800000|2022-10-10 11:20:00|75.52|72.92|75.29|72.69|75.52|72.92|75.21|72.61|0
1665401100000|2022-10-10 11:25:00|75.27|72.67|75.03|72.43|75.27|72.67|75.03|72.43|0
1665401400000|2022-10-10 11:30:00|75.06|72.46|75.12|72.52|75.42|72.82|75|72.4|0
1665401700000|2022-10-10 11:35:00|75.15|72.55|75.18|72.58|75.24|72.64|75.1|72.5|0
1665402000000|2022-10-10 11:40:00|75.21|72.61|75.39|72.79|75.69|73.09|75.21|72.61|0
1665402300000|2022-10-10 11:45:00|75.44|72.84|75.57|72.97|75.68|73.08|75.43|72.83|0
1665402600000|2022-10-10 11:50:00|75.54|72.94|75.48|72.88|75.72|73.12|75.19|72.59|0
1665402900000|2022-10-10 11:55:00|75.54|72.94|75.55|72.95|75.72|73.12|75.32|72.72|0
1665403200000|2022-10-10 12:00:00|75.51|72.91|75.54|72.94|75.63|73.03|75.32|72.72|0
1665403500000|2022-10-10 12:05:00|75.6|73|75.38|72.78|75.72|73.12|75.14|72.54|0
1665403800000|2022-10-10 12:10:00|75.35|72.75|75.68|73.08|75.72|73.12|75.2|72.6|0
1665404100000|2022-10-10 12:15:00|75.72|73.12|75.71|73.11|75.87|73.27|75.56|72.96|0
1665404400000|2022-10-10 12:20:00|75.68|73.08|75.32|72.72|75.68|73.08|75.26|72.66|0
1665404700000|2022-10-10 12:25:00|75.35|72.75|75.13|72.53|75.51|72.91|75.1|72.5|0
1665405000000|2022-10-10 12:30:00|75.1|72.5|74.89|72.29|75.41|72.81|74.89|72.29|0
1665405300000|2022-10-10 12:35:00|74.86|72.26|74.41|71.81|74.92|72.32|74.2|71.6|0
1665405600000|2022-10-10 12:40:00|74.47|71.87|74.53|71.93|74.71|72.11|74.45|71.85|0
1665405900000|2022-10-10 12:45:00|74.5|71.9|74.25|71.65|74.59|71.99|74.05|71.45|0
1665406200000|2022-10-10 12:50:00|74.28|71.68|74.28|71.68|74.34|71.74|74.04|71.44|0
1665406500000|2022-10-10 12:55:00|74.25|71.65|73.27|70.67|74.34|71.74|73.24|70.64|0
1665406800000|2022-10-10 13:00:00|73.24|70.64|74.09|71.49|75.26|72.66|73.12|70.52|0
1665407100000|2022-10-10 13:05:00|74.12|71.52|74.12|71.52|74.33|71.73|73.79|71.19|0
1665407400000|2022-10-10 13:10:00|74.15|71.55|74.09|71.49|74.3|71.7|74.03|71.43|0
1665407700000|2022-10-10 13:15:00|74.12|71.52|74|71.4|74.2|71.6|73.82|71.22|0
1665408000000|2022-10-10 13:20:00|74.08|71.48|74.26|71.66|74.38|71.78|73.99|71.39|0
1665408300000|2022-10-10 13:25:00|74.29|71.69|74.28|71.68|74.35|71.75|73.96|71.36|0
1665408600000|2022-10-10 13:30:00|74.26|71.66|74.07|71.47|75.37|72.77|66.26|63.66|0
1665408900000|2022-10-10 13:35:00|74.04|71.44|74.85|72.25|75.1|72.5|73.6|71|0
1665409200000|2022-10-10 13:40:00|74.88|72.28|74.58|71.98|75.28|72.68|73.92|71.32|0
1665409500000|2022-10-10 13:45:00|74.6|72|75.96|73.36|76.08|73.48|73.68|71.08|0
1665409800000|2022-10-10 13:50:00|75.9|73.3|77.4|74.8|77.4|74.8|75.54|72.94|0
1665410100000|2022-10-10 13:55:00|77.34|74.74|76.96|74.36|77.49|74.89|76.32|73.72|0
1665410400000|2022-10-10 14:00:00|76.93|74.33|77.3|74.7|77.52|74.92|76.68|74.08|0
1665410700000|2022-10-10 14:05:00|77.24|74.64|77.64|75.04|77.73|75.13|76.34|73.74|0
1665411000000|2022-10-10 14:10:00|77.67|75.07|76.03|73.43|77.67|75.07|75.25|72.65|0
1665411300000|2022-10-10 14:15:00|76.12|73.52|75.63|73.03|76.18|73.58|75.44|72.84|0
1665411600000|2022-10-10 14:20:00|75.6|73|75.5|72.9|75.63|73.03|75.23|72.63|0
1665411900000|2022-10-10 14:25:00|75.47|72.87|74.53|71.93|75.75|73.15|74.02|71.42|0
1665412200000|2022-10-10 14:30:00|74.68|72.08|76.55|73.95|76.68|74.08|74.08|71.48|0
1665412500000|2022-10-10 14:35:00|76.58|73.98|78.36|75.76|78.36|75.76|76.46|73.86|0
1665412800000|2022-10-10 14:40:00|78.33|75.73|78.54|75.94|78.73|76.13|78.17|75.57|0
1665413100000|2022-10-10 14:45:00|78.48|75.88|78.45|75.85|78.73|76.13|78.01|75.41|0
1665413400000|2022-10-10 14:50:00|78.54|75.94|78.06|75.46|78.67|76.07|77.24|74.64|0
1665413700000|2022-10-10 14:55:00|78.21|75.61|77.65|75.05|78.4|75.8|77.62|75.02|0
1665414000000|2022-10-10 15:00:00|77.71|75.11|78.75|76.15|78.81|76.21|77.71|75.11|0
1665414300000|2022-10-10 15:05:00|78.77|76.17|78.97|76.37|79.16|76.56|78.08|75.48|0
1665414600000|2022-10-10 15:10:00|79.03|76.43|78.18|75.58|79.09|76.49|78.14|75.54|0
1665414900000|2022-10-10 15:15:00|78.27|75.67|78.68|76.08|78.9|76.3|78.08|75.48|0
1665415200000|2022-10-10 15:20:00|78.77|76.17|77.39|74.79|78.85|76.25|77.24|74.64|0
1665415500000|2022-10-10 15:25:00|77.45|74.85|78.14|75.54|78.33|75.73|77.45|74.85|0
1665415800000|2022-10-10 15:30:00|78.17|75.57|77.98|75.38|78.45|75.85|77.98|75.38|0
1665416100000|2022-10-10 15:35:00|78.01|75.41|78.67|76.07|78.7|76.1|77.92|75.32|0
1665416400000|2022-10-10 15:40:00|78.7|76.1|78.26|75.66|79.05|76.45|78.2|75.6|0
1665416700000|2022-10-10 15:45:00|78.25|75.65|77.76|75.16|78.45|75.85|77.76|75.16|0
1665417000000|2022-10-10 15:50:00|77.82|75.22|77.2|74.6|77.92|75.32|76.98|74.38|0
1665417300000|2022-10-10 15:55:00|77.23|74.63|77.44|74.84|77.6|75|77.04|74.44|0
1665417600000|2022-10-10 16:00:00|77.47|74.87|77.5|74.9|77.66|75.06|77.38|74.78|0
1665417900000|2022-10-10 16:05:00|77.47|74.87|78.13|75.53|78.22|75.62|77.19|74.59|0
1665418200000|2022-10-10 16:10:00|78.22|75.62|78.72|76.12|79.04|76.44|78.03|75.43|0
1665418500000|2022-10-10 16:15:00|78.76|76.16|79.04|76.44|79.04|76.44|78.47|75.87|0
1665418800000|2022-10-10 16:20:00|79.16|76.56|79.15|76.55|80.18|77.58|79.03|76.43|0
1665419100000|2022-10-10 16:25:00|79.19|76.59|79.47|76.87|79.66|77.06|78.96|76.36|0
1665419400000|2022-10-10 16:30:00|79.5|76.9|79.63|77.03|79.69|77.09|79.12|76.52|0
1665419700000|2022-10-10 16:35:00|79.6|77|79.31|76.71|79.82|77.22|79.31|76.71|0
1665420000000|2022-10-10 16:40:00|79.28|76.68|79.37|76.77|79.56|76.96|79.09|76.49|0
1665420300000|2022-10-10 16:45:00|79.4|76.8|79.59|76.99|79.72|77.12|79.31|76.71|0
1665420600000|2022-10-10 16:50:00|79.63|77.03|80.19|77.59|80.36|77.76|79.43|76.83|0
1665420900000|2022-10-10 16:55:00|80.16|77.56|80.52|77.92|80.52|77.92|79.78|77.18|0
1665421200000|2022-10-10 17:00:00|80.55|77.95|80.97|78.37|81.1|78.5|80.48|77.88|0
1665421500000|2022-10-10 17:05:00|81|78.4|80.97|78.37|81.16|78.56|80.77|78.17|0
1665421800000|2022-10-10 17:10:00|81.03|78.43|80.06|77.46|81.32|78.72|79.83|77.23|0
1665422100000|2022-10-10 17:15:00|80.09|77.49|80.09|77.49|80.57|77.97|79.67|77.07|0
1665422400000|2022-10-10 17:20:00|80.12|77.52|79.9|77.3|80.15|77.55|79.54|76.94|0
1665422700000|2022-10-10 17:25:00|79.96|77.36|79.7|77.1|80.06|77.46|79.57|76.97|0
1665423000000|2022-10-10 17:30:00|79.73|77.13|79.09|76.49|79.77|77.17|78.62|76.02|0
1665423300000|2022-10-10 17:35:00|79.06|76.46|78.55|75.95|79.06|76.46|78.46|75.86|0
1665423600000|2022-10-10 17:40:00|78.52|75.92|78.9|76.3|78.93|76.33|78.43|75.83|0
1665423900000|2022-10-10 17:45:00|78.93|76.33|76.61|74.01|79.11|76.51|76.3|73.7|0
1665424200000|2022-10-10 17:50:00|76.64|74.04|75.94|73.34|76.83|74.23|75.88|73.28|0
1665424500000|2022-10-10 17:55:00|75.97|73.37|76.79|74.19|76.86|74.26|75.84|73.24|0
1665424800000|2022-10-10 18:00:00|76.82|74.22|76.98|74.38|77.13|74.53|76.67|74.07|0
1665425100000|2022-10-10 18:05:00|77.01|74.41|77.53|74.93|77.66|75.06|77.01|74.41|0
1665425400000|2022-10-10 18:10:00|77.57|74.97|78|75.4|78.06|75.46|77.35|74.75|0
1665425700000|2022-10-10 18:15:00|78.03|75.43|78.09|75.49|78.38|75.78|77.97|75.37|0
1665426000000|2022-10-10 18:20:00|78.13|75.53|78.41|75.81|78.75|76.15|77.75|75.15|0
1665426300000|2022-10-10 18:25:00|78.47|75.87|77.97|75.37|78.47|75.87|77.72|75.12|0
1665426600000|2022-10-10 18:30:00|77.9|75.3|77.12|74.52|78.22|75.62|76.88|74.28|0
1665426900000|2022-10-10 18:35:00|77.25|74.65|76.16|73.56|77.25|74.65|76.03|73.43|0
1665427200000|2022-10-10 18:40:00|76.04|73.44|76.74|74.14|76.9|74.3|75.97|73.37|0
1665427500000|2022-10-10 18:45:00|76.77|74.17|77.3|74.7|77.49|74.89|76.71|74.11|0
1665427800000|2022-10-10 18:50:00|77.27|74.67|76.9|74.3|77.39|74.79|76.71|74.11|0
1665428100000|2022-10-10 18:55:00|76.86|74.26|77.39|74.79|77.77|75.17|76.86|74.26|0
1665428400000|2022-10-10 19:00:00|77.36|74.76|77.67|75.07|77.99|75.39|76.8|74.2|0
1665428700000|2022-10-10 19:05:00|77.7|75.1|77.23|74.63|77.86|75.26|77.2|74.6|0
1665429000000|2022-10-10 19:10:00|77.2|74.6|76.64|74.04|77.51|74.91|76.61|74.01|0
1665429300000|2022-10-10 19:15:00|76.67|74.07|75.99|73.39|76.8|74.2|75.81|73.21|0
1665429600000|2022-10-10 19:20:00|75.84|73.24|76.05|73.45|76.42|73.82|75.63|73.03|0
1665429900000|2022-10-10 19:25:00|76.11|73.51|77.07|74.47|77.26|74.66|76.11|73.51|0
1665430200000|2022-10-10 19:30:00|77.04|74.44|76.76|74.16|77.29|74.69|76.48|73.88|0
1665430500000|2022-10-10 19:35:00|76.73|74.13|76.45|73.85|76.88|74.28|75.93|73.33|0
1665430800000|2022-10-10 19:40:00|76.42|73.82|76.91|74.31|77.16|74.56|76.23|73.63|0
1665431100000|2022-10-10 19:45:00|77.1|74.5|76.45|73.85|77.16|74.56|76.11|73.51|0
1665431400000|2022-10-10 19:50:00|76.29|73.69|76.44|73.84|77.31|74.71|76.11|73.51|0
1665431700000|2022-10-10 19:55:00|76.66|74.06|77.75|75.15|77.94|75.34|76.6|74|0
1665432000000|2022-10-10 20:00:00|77.97|75.37|77.75|75.15|77.97|75.37|77.62|75.02|0
1665432300000|2022-10-10 20:05:00|77.72|75.12|77.43|74.83|77.78|75.18|77.37|74.77|0
1665432600000|2022-10-10 20:10:00|77.46|74.86|77.65|75.05|77.65|75.05|77.46|74.86|0
1665432900000|2022-10-10 20:15:00|77.69|74.89|77.69|74.89|77.75|74.95|77.62|74.82|0
1665433200000|2022-10-10 20:20:00|77.65|74.85|77.68|74.88|77.69|74.89|77.59|74.79|0
1665433500000|2022-10-10 20:25:00|77.72|74.92|77.68|74.88|77.75|74.95|77.56|74.76|0
1665433800000|2022-10-10 20:30:00|77.71|74.91|77.52|74.72|77.73|74.93|77.52|74.72|0
1665434100000|2022-10-10 20:35:00|77.56|74.76|77.55|74.75|77.62|74.82|77.55|74.75|0
1665434400000|2022-10-10 20:40:00|77.52|74.72|77.52|74.72|77.58|74.78|77.51|74.71|0
1665434700000|2022-10-10 20:45:00|77.55|74.75|77.52|74.72|77.62|74.82|77.49|74.69|0
1665435000000|2022-10-10 20:50:00|77.49|74.69|76.46|73.66|77.58|74.78|76.39|73.59|0
1665435300000|2022-10-10 20:55:00|76.43|73.63|76.44|73.64|76.52|73.72|76.41|73.61|0
1665435600000|2022-10-10 21:00:00|76.43|73.63|76.38|73.58|76.44|73.64|76.38|73.58|0
1665435900000|2022-10-10 21:05:00|76.37|73.57|76.41|73.61|76.41|73.61|76.37|73.57|0
1665436200000|2022-10-10 21:10:00|76.4|73.6|76.43|73.63|76.45|73.65|76.39|73.59|0
1665436500000|2022-10-10 21:15:00|76.42|73.62|76.45|73.65|76.45|73.65|76.41|73.61|0
1665436800000|2022-10-10 21:20:00|76.44|73.64|76.46|73.66|76.46|73.66|76.42|73.62|0
1665437100000|2022-10-10 21:25:00|76.47|73.67|76.52|73.72|76.52|73.72|76.47|73.67|0
1665437400000|2022-10-10 21:30:00|76.5|73.7|76.53|73.73|76.53|73.73|76.49|73.69|0
1665437700000|2022-10-10 21:35:00|76.51|73.71|76.55|73.75|76.59|73.79|76.47|73.67|0
1665438000000|2022-10-10 21:40:00|76.6|73.8|76.61|73.81|76.67|73.87|76.53|73.73|0
1665438300000|2022-10-10 21:45:00|76.66|73.86|76.65|73.85|76.66|73.86|76.61|73.81|0
1665438600000|2022-10-10 21:50:00|76.62|73.82|76.63|73.83|76.67|73.87|76.62|73.82|0
1665438900000|2022-10-10 21:55:00|76.65|73.85|76.62|73.82|76.65|73.85|76.53|73.73|0
1665439200000|2022-10-10 22:00:00|76.61|73.81|76.59|73.79|76.64|73.84|76.22|73.42|0
1665439500000|2022-10-10 22:05:00|76.54|73.74|76.73|73.93|76.84|74.04|76.54|73.74|0
1665439800000|2022-10-10 22:10:00|76.71|73.91|76.73|73.93|76.84|74.04|76.68|73.88|0
1665440100000|2022-10-10 22:15:00|76.71|73.91|76.52|73.72|76.71|73.91|76.49|73.69|0
1665440400000|2022-10-10 22:20:00|76.51|73.71|76.27|73.47|76.52|73.72|76.27|73.47|0
1665440700000|2022-10-10 22:25:00|76.29|73.49|76.18|73.38|76.4|73.6|76.15|73.35|0
1665441000000|2022-10-10 22:30:00|76.17|73.37|76.26|73.46|76.33|73.53|76.12|73.32|0
1665441300000|2022-10-10 22:35:00|76.27|73.47|76.36|73.56|76.46|73.66|76.26|73.46|0
1665441600000|2022-10-10 22:40:00|76.33|73.53|76.36|73.56|76.39|73.59|76.29|73.49|0
1665441900000|2022-10-10 22:45:00|76.35|73.55|76.16|73.36|76.36|73.56|76.04|73.24|0
1665442200000|2022-10-10 22:50:00|76.17|73.37|76.03|73.23|76.2|73.4|76.02|73.22|0
1665442500000|2022-10-10 22:55:00|76.05|73.25|76.14|73.34|76.14|73.34|75.99|73.19|0
1665442800000|2022-10-10 23:00:00|76.05|73.25|75.89|73.09|76.14|73.34|75.71|72.91|0
1665443100000|2022-10-10 23:05:00|75.92|73.12|75.74|72.94|75.92|73.12|75.74|72.94|0
1665443400000|2022-10-10 23:10:00|75.77|72.97|75.8|73|75.83|73.03|75.67|72.87|0
1665443700000|2022-10-10 23:15:00|75.77|72.97|75.52|72.72|75.77|72.97|75.49|72.69|0
1665444000000|2022-10-10 23:20:00|75.49|72.69|75.53|72.73|75.53|72.73|75.36|72.56|0
1665444300000|2022-10-10 23:25:00|75.55|72.75|75.79|72.99|75.82|73.02|75.52|72.72|0
1665444600000|2022-10-10 23:30:00|75.73|72.93|75.85|73.05|75.91|73.11|75.67|72.87|0
1665444900000|2022-10-10 23:35:00|75.91|73.11|75.7|72.9|75.91|73.11|75.6|72.8|0
1665445200000|2022-10-10 23:40:00|75.67|72.87|75.6|72.8|75.76|72.96|75.54|72.74|0
1665445500000|2022-10-10 23:45:00|75.63|72.83|75.63|72.83|75.85|73.05|75.54|72.74|0
1665445800000|2022-10-10 23:50:00|75.62|72.82|75.94|73.14|75.95|73.15|75.54|72.74|0
1665446100000|2022-10-10 23:55:00|75.95|73.15|75.84|73.04|76|73.2|75.75|72.95|0
1665446400000|2022-10-11 00:00:00|75.94|73.14|76.77|73.97|77.08|74.28|75.87|73.07|0
1665446700000|2022-10-11 00:05:00|76.8|74|76.93|74.13|77.44|74.64|76.68|73.88|0
1665447000000|2022-10-11 00:10:00|76.96|74.16|77.14|74.34|77.14|74.34|76.8|74|0
1665447300000|2022-10-11 00:15:00|77.17|74.37|76.86|74.06|77.46|74.66|76.77|73.97|0
1665447600000|2022-10-11 00:20:00|76.77|73.97|76.61|73.81|76.78|73.98|76.39|73.59|0
1665447900000|2022-10-11 00:25:00|76.58|73.78|76.44|73.64|76.66|73.86|76.33|73.53|0
1665448200000|2022-10-11 00:30:00|76.45|73.65|76.11|73.31|76.48|73.68|75.96|73.16|0
1665448500000|2022-10-11 00:35:00|76.13|73.33|76.23|73.43|76.23|73.43|75.73|72.93|0
1665448800000|2022-10-11 00:40:00|76.25|73.45|76.17|73.37|76.32|73.52|76.11|73.31|0
1665449100000|2022-10-11 00:45:00|76.2|73.4|76.32|73.52|76.48|73.68|75.95|73.15|0
1665449400000|2022-10-11 00:50:00|76.35|73.55|75.89|73.09|76.35|73.55|75.83|73.03|0
1665449700000|2022-10-11 00:55:00|75.86|73.06|75.92|73.12|76.17|73.37|75.8|73|0
1665450000000|2022-10-11 01:00:00|75.93|73.13|76.07|73.27|76.29|73.49|75.92|73.12|0
1665450300000|2022-10-11 01:05:00|76.04|73.24|75.64|72.84|76.04|73.24|75.49|72.69|0
1665450600000|2022-10-11 01:10:00|75.62|72.82|75.7|72.9|75.73|72.93|75.39|72.59|0
1665450900000|2022-10-11 01:15:00|75.61|72.81|75.77|72.97|75.99|73.19|75.61|72.81|0
1665451200000|2022-10-11 01:20:00|75.79|72.99|75.82|73.02|75.88|73.08|75.6|72.8|0
1665451500000|2022-10-11 01:25:00|75.79|72.99|75.94|73.14|76.03|73.23|75.62|72.82|0
1665451800000|2022-10-11 01:30:00|75.97|73.17|75.99|73.19|76.22|73.42|75.75|72.95|0
1665452100000|2022-10-11 01:35:00|76.05|73.25|76.71|73.91|76.77|73.97|75.91|73.11|0
1665452400000|2022-10-11 01:40:00|76.65|73.85|77.49|74.69|77.97|75.17|76.62|73.82|0
1665452700000|2022-10-11 01:45:00|77.46|74.66|77.71|74.91|78.06|75.26|77.46|74.66|0
1665453000000|2022-10-11 01:50:00|77.68|74.88|78.01|75.21|78.12|75.32|77.49|74.69|0
1665453300000|2022-10-11 01:55:00|77.93|75.13|77.9|75.1|78.21|75.41|77.71|74.91|0
1665453600000|2022-10-11 02:00:00|77.83|75.03|78.72|75.92|78.72|75.92|77.64|74.84|0
1665453900000|2022-10-11 02:05:00|78.75|75.95|78.5|75.7|78.75|75.95|78.18|75.38|0
1665454200000|2022-10-11 02:10:00|78.51|75.71|78.88|76.08|79.17|76.37|78.46|75.66|0
1665454500000|2022-10-11 02:15:00|78.91|76.11|78.78|75.98|79.29|76.49|78.65|75.85|0
1665454800000|2022-10-11 02:20:00|78.76|75.96|78.86|76.06|79.13|76.33|78.65|75.85|0
1665455100000|2022-10-11 02:25:00|78.81|76.01|78.71|75.91|78.91|76.11|78.63|75.83|0
1665455400000|2022-10-11 02:30:00|78.74|75.94|78.62|75.82|78.84|76.04|78.62|75.82|0
1665455700000|2022-10-11 02:35:00|78.68|75.88|78.42|75.62|78.71|75.91|78.36|75.56|0
1665456000000|2022-10-11 02:40:00|78.49|75.69|79|76.2|79.22|76.42|78.3|75.5|0
1665456300000|2022-10-11 02:45:00|79.03|76.23|78.67|75.87|79.03|76.23|78.48|75.68|0
1665456600000|2022-10-11 02:50:00|78.71|75.91|78.96|76.16|79.02|76.22|78.55|75.75|0
1665456900000|2022-10-11 02:55:00|78.93|76.13|78.96|76.16|79.11|76.31|78.93|76.13|0
1665457200000|2022-10-11 03:00:00|78.99|76.19|78.93|76.13|79.05|76.25|78.77|75.97|0
1665457500000|2022-10-11 03:05:00|78.89|76.09|78.73|75.93|79.12|76.32|78.73|75.93|0
1665457800000|2022-10-11 03:10:00|78.7|75.9|78.79|75.99|78.86|76.06|78.57|75.77|0
1665458100000|2022-10-11 03:15:00|78.83|76.03|78.67|75.87|78.92|76.12|78.6|75.8|0
1665458400000|2022-10-11 03:20:00|78.65|75.85|78.43|75.63|78.82|76.02|78.43|75.63|0
1665458700000|2022-10-11 03:25:00|78.35|75.55|78.57|75.77|78.57|75.77|78.22|75.42|0
1665459000000|2022-10-11 03:30:00|78.55|75.75|78.34|75.54|78.58|75.78|78.31|75.51|0
1665459300000|2022-10-11 03:35:00|78.33|75.53|78.85|76.05|78.85|76.05|78.31|75.51|0
1665459600000|2022-10-11 03:40:00|78.87|76.07|78.88|76.08|78.98|76.18|78.6|75.8|0
1665459900000|2022-10-11 03:45:00|78.91|76.11|78.85|76.05|79.07|76.27|78.72|75.92|0
1665460200000|2022-10-11 03:50:00|78.88|76.08|79.01|76.21|79.01|76.21|78.78|75.98|0
1665460500000|2022-10-11 03:55:00|78.97|76.17|78.91|76.11|79.07|76.27|78.81|76.01|0
1665460800000|2022-10-11 04:00:00|78.93|76.13|78.84|76.04|79.02|76.22|78.75|75.95|0
1665461100000|2022-10-11 04:05:00|78.88|76.08|78.71|75.91|78.94|76.14|78.71|75.91|0
1665461400000|2022-10-11 04:10:00|78.68|75.88|78.65|75.85|78.68|75.88|78.52|75.72|0
1665461700000|2022-10-11 04:15:00|78.63|75.83|79.13|76.33|79.16|76.36|78.62|75.82|0
1665462000000|2022-10-11 04:20:00|79.11|76.31|79.19|76.39|79.29|76.49|79|76.2|0
1665462300000|2022-10-11 04:25:00|79.16|76.36|79.41|76.61|79.53|76.73|79.16|76.36|0
1665462600000|2022-10-11 04:30:00|79.44|76.64|79.41|76.61|79.54|76.74|79.36|76.56|0
1665462900000|2022-10-11 04:35:00|79.4|76.6|79.28|76.48|79.4|76.6|79.19|76.39|0
1665463200000|2022-10-11 04:40:00|79.22|76.42|79.2|76.4|79.38|76.58|79.18|76.38|0
1665463500000|2022-10-11 04:45:00|79.18|76.38|79.44|76.64|79.47|76.67|79.15|76.35|0
1665463800000|2022-10-11 04:50:00|79.47|76.67|79.08|76.28|79.57|76.77|79.05|76.25|0
1665464100000|2022-10-11 04:55:00|79.12|76.32|79.18|76.38|79.34|76.54|79.02|76.22|0
1665464400000|2022-10-11 05:00:00|79.26|76.46|79.4|76.6|79.47|76.67|79.18|76.38|0
1665464700000|2022-10-11 05:05:00|79.39|76.59|78.95|76.15|79.43|76.63|78.92|76.12|0
1665465000000|2022-10-11 05:10:00|78.97|76.17|79.08|76.28|79.17|76.37|78.97|76.17|0
1665465300000|2022-10-11 05:15:00|79.05|76.25|79.08|76.28|79.2|76.4|78.98|76.18|0
1665465600000|2022-10-11 05:20:00|79.11|76.31|79.07|76.27|79.2|76.4|78.95|76.15|0
1665465900000|2022-10-11 05:25:00|79.04|76.24|78.82|76.02|79.07|76.27|78.66|75.86|0
1665466200000|2022-10-11 05:30:00|78.85|76.05|78.91|76.11|79.07|76.27|78.75|75.95|0
1665466500000|2022-10-11 05:35:00|78.94|76.14|79.17|76.37|79.21|76.41|78.78|75.98|0
1665466800000|2022-10-11 05:40:00|79.18|76.38|78.7|75.9|79.21|76.41|78.59|75.79|0
1665467100000|2022-10-11 05:45:00|78.75|75.95|78.89|76.09|79.03|76.23|78.62|75.82|0
1665467400000|2022-10-11 05:50:00|78.87|76.07|78.7|75.9|79.1|76.3|78.68|75.88|0
1665467700000|2022-10-11 05:55:00|78.73|75.93|79.08|76.28|79.08|76.28|78.68|75.88|0
1665468000000|2022-10-11 06:00:00|79.13|76.33|78.49|75.69|79.13|76.33|78.39|75.59|0
1665468300000|2022-10-11 06:05:00|78.55|75.75|78.84|76.04|78.9|76.1|78.33|75.53|0
1665468600000|2022-10-11 06:10:00|78.85|76.05|78.67|75.87|79.32|76.52|78.67|75.87|0
1665468900000|2022-10-11 06:15:00|78.69|75.89|78.64|75.84|78.72|75.92|78.39|75.59|0
1665469200000|2022-10-11 06:20:00|78.66|75.86|78.8|76|78.86|76.06|78.42|75.62|0
1665469500000|2022-10-11 06:25:00|78.77|75.97|78.51|75.71|78.93|76.13|78.51|75.71|0
1665469800000|2022-10-11 06:30:00|78.56|75.76|78.06|75.26|78.57|75.77|77.78|74.98|0
1665470100000|2022-10-11 06:35:00|78.03|75.23|78.17|75.37|78.25|75.45|77.89|75.09|0
1665470400000|2022-10-11 06:40:00|78.11|75.31|78.59|75.79|78.67|75.87|78|75.2|0
1665470700000|2022-10-11 06:45:00|78.63|75.83|78.65|75.85|78.79|75.99|78.44|75.64|0
1665471000000|2022-10-11 06:50:00|78.63|75.83|79.11|76.31|79.11|76.31|78.57|75.77|0
1665471300000|2022-10-11 06:55:00|79.09|76.29|80.27|77.47|80.53|77.73|79.09|76.29|0
1665471600000|2022-10-11 07:00:00|80.37|77.57|76.87|74.07|81.65|78.85|76.87|74.07|0
1665471900000|2022-10-11 07:05:00|76.77|74.17|79.47|76.87|79.95|77.35|76.77|74.17|0
1665472200000|2022-10-11 07:10:00|79.49|76.89|79.85|77.25|80.66|78.06|79.49|76.89|0
1665472500000|2022-10-11 07:15:00|79.73|77.13|78.42|75.82|79.91|77.31|78.33|75.73|0
1665472800000|2022-10-11 07:20:00|78.36|75.76|78.55|75.95|78.84|76.24|78.23|75.63|0
1665473100000|2022-10-11 07:25:00|78.41|75.81|77.69|75.09|78.45|75.85|77.09|74.49|0
1665473400000|2022-10-11 07:30:00|77.66|75.06|79.62|77.02|79.74|77.14|77.37|74.77|0
1665473700000|2022-10-11 07:35:00|79.61|77.01|78.73|76.13|79.62|77.02|78.09|75.49|0
1665474000000|2022-10-11 07:40:00|78.72|76.12|79.6|77|79.66|77.06|78.57|75.97|0
1665474300000|2022-10-11 07:45:00|79.57|76.97|79.47|76.87|79.79|77.19|79.24|76.64|0
1665474600000|2022-10-11 07:50:00|79.5|76.9|79.97|77.37|79.99|77.39|79.37|76.77|0
1665474900000|2022-10-11 07:55:00|79.98|77.38|79.58|76.98|80.51|77.91|79.5|76.9|0
1665475200000|2022-10-11 08:00:00|79.63|77.03|79.33|76.73|79.76|77.16|78.95|76.35|0
1665475500000|2022-10-11 08:05:00|79.3|76.7|78.45|75.85|79.3|76.7|78.27|75.67|0
1665475800000|2022-10-11 08:10:00|78.47|75.87|78.39|75.79|78.69|76.09|78.15|75.55|0
1665476100000|2022-10-11 08:15:00|78.34|75.74|78.93|76.33|78.94|76.34|78.24|75.64|0
1665476400000|2022-10-11 08:20:00|78.9|76.3|78.97|76.37|79.1|76.5|78.37|75.77|0
1665476700000|2022-10-11 08:25:00|78.96|76.36|79.04|76.44|79.26|76.66|78.62|76.02|0
1665477000000|2022-10-11 08:30:00|79.13|76.53|79.41|76.81|79.81|77.21|79.13|76.53|0
1665477300000|2022-10-11 08:35:00|79.39|76.79|79.87|77.27|80.13|77.53|79.37|76.77|0
1665477600000|2022-10-11 08:40:00|79.92|77.32|79.6|77|80.26|77.66|79.48|76.88|0
1665477900000|2022-10-11 08:45:00|79.56|76.96|79.95|77.35|80|77.4|79.53|76.93|0
1665478200000|2022-10-11 08:50:00|80|77.4|80.82|78.22|80.9|78.3|79.74|77.14|0
1665478500000|2022-10-11 08:55:00|80.8|78.2|80.32|77.72|80.8|78.2|80.29|77.69|0
1665478800000|2022-10-11 09:00:00|80.37|77.77|79.87|77.27|80.5|77.9|79.75|77.15|0
1665479100000|2022-10-11 09:05:00|79.85|77.25|79.72|77.12|80.58|77.98|79.69|77.09|0
1665479400000|2022-10-11 09:10:00|79.83|77.23|79.76|77.16|79.96|77.36|79.68|77.08|0
1665479700000|2022-10-11 09:15:00|79.73|77.13|79.76|77.16|79.89|77.29|79.55|76.95|0
1665480000000|2022-10-11 09:20:00|79.73|77.13|79.76|77.16|80.02|77.42|79.63|77.03|0
1665480300000|2022-10-11 09:25:00|79.73|77.13|79.95|77.35|80.18|77.58|79.66|77.06|0
1665480600000|2022-10-11 09:30:00|79.99|77.39|80.67|78.07|80.67|78.07|79.95|77.35|0
1665480900000|2022-10-11 09:35:00|80.64|78.04|80.34|77.74|80.64|78.04|80.2|77.6|0
1665481200000|2022-10-11 09:40:00|80.24|77.64|80.41|77.81|80.6|78|80.24|77.64|0
1665481500000|2022-10-11 09:45:00|80.42|77.82|80.6|78|80.8|78.2|80.37|77.77|0
1665481800000|2022-10-11 09:50:00|80.62|78.02|80.24|77.64|80.93|78.33|80.14|77.54|0
1665482100000|2022-10-11 09:55:00|80.26|77.66|80.65|78.05|80.86|78.26|79.19|76.59|0
1665482400000|2022-10-11 10:00:00|80.66|78.06|81.22|78.62|81.42|78.82|80.63|78.03|0
1665482700000|2022-10-11 10:05:00|81.25|78.65|80.99|78.39|81.58|78.98|80.95|78.35|0
1665483000000|2022-10-11 10:10:00|81.02|78.42|80.63|78.03|81.15|78.55|80.54|77.94|0
1665483300000|2022-10-11 10:15:00|80.64|78.04|80.87|78.27|81.22|78.62|80.64|78.04|0
1665483600000|2022-10-11 10:20:00|80.82|78.22|80.56|77.96|81.17|78.57|80.56|77.96|0
1665483900000|2022-10-11 10:25:00|80.52|77.92|80.42|77.82|80.52|77.92|79.71|77.11|0
1665484200000|2022-10-11 10:30:00|80.44|77.84|80.39|77.79|80.52|77.92|80.18|77.58|0
1665484500000|2022-10-11 10:35:00|80.29|77.69|80.29|77.69|80.45|77.85|79.95|77.35|0
1665484800000|2022-10-11 10:40:00|80.32|77.72|80.19|77.59|80.37|77.77|79.92|77.32|0
1665485100000|2022-10-11 10:45:00|80.21|77.61|80.22|77.62|80.29|77.69|79.96|77.36|0
1665485400000|2022-10-11 10:50:00|80.19|77.59|79.86|77.26|80.19|77.59|79.73|77.13|0
1665485700000|2022-10-11 10:55:00|79.85|77.25|79.16|76.56|79.9|77.3|79.16|76.56|0
1665486000000|2022-10-11 11:00:00|79.19|76.59|78.99|76.39|79.19|76.59|78.66|76.06|0
1665486300000|2022-10-11 11:05:00|79.03|76.43|78.83|76.23|79.06|76.46|78.51|75.91|0
1665486600000|2022-10-11 11:10:00|78.8|76.2|78.9|76.3|79.02|76.42|78.7|76.1|0
1665486900000|2022-10-11 11:15:00|78.88|76.28|78.51|75.91|78.9|76.3|78.48|75.88|0
1665487200000|2022-10-11 11:20:00|78.45|75.85|77.95|75.35|78.96|76.36|77.9|75.3|0
1665487500000|2022-10-11 11:25:00|77.97|75.37|79.21|76.61|79.59|76.99|77.93|75.33|0
1665487800000|2022-10-11 11:30:00|79.24|76.64|79.21|76.61|79.48|76.88|79.05|76.45|0
1665488100000|2022-10-11 11:35:00|79.24|76.64|79.14|76.54|79.32|76.72|78.84|76.24|0
1665488400000|2022-10-11 11:40:00|79.2|76.6|79.17|76.57|79.2|76.6|78.85|76.25|0
1665488700000|2022-10-11 11:45:00|79.2|76.6|79.55|76.95|79.55|76.95|79.17|76.57|0
1665489000000|2022-10-11 11:50:00|79.52|76.92|79.26|76.66|79.78|77.18|79.23|76.63|0
1665489300000|2022-10-11 11:55:00|79.3|76.7|78.65|76.05|79.46|76.86|78.65|76.05|0
1665489600000|2022-10-11 12:00:00|78.69|76.09|78.35|75.75|78.96|76.36|78.27|75.67|0
1665489900000|2022-10-11 12:05:00|78.33|75.73|78.17|75.57|78.46|75.86|77.95|75.35|0
1665490200000|2022-10-11 12:10:00|78.24|75.64|78.01|75.41|78.36|75.76|77.64|75.04|0
1665490500000|2022-10-11 12:15:00|77.98|75.38|77.92|75.32|78.08|75.48|77.57|74.97|0
1665490800000|2022-10-11 12:20:00|77.89|75.29|77.45|74.85|77.95|75.35|77.32|74.72|0
1665491100000|2022-10-11 12:25:00|77.41|74.81|77.85|75.25|77.85|75.25|76.66|74.06|0
1665491400000|2022-10-11 12:30:00|77.97|75.37|75.54|72.94|77.97|75.37|75.51|72.91|0
1665491700000|2022-10-11 12:35:00|75.51|72.91|76.22|73.62|76.25|73.65|75.51|72.91|0
1665492000000|2022-10-11 12:40:00|76.24|73.64|76.72|74.12|76.72|74.12|76.03|73.43|0
1665492300000|2022-10-11 12:45:00|76.78|74.18|77.91|75.31|78.13|75.53|76.62|74.02|0
1665492600000|2022-10-11 12:50:00|77.94|75.34|77.87|75.27|78|75.4|77.59|74.99|0
1665492900000|2022-10-11 12:55:00|77.94|75.34|78.35|75.75|78.44|75.84|77.91|75.31|0
1665493200000|2022-10-11 13:00:00|78.38|75.78|78.19|75.59|78.82|76.22|78.12|75.52|0
1665493500000|2022-10-11 13:05:00|78.15|75.55|78.47|75.87|78.53|75.93|78|75.4|0
1665493800000|2022-10-11 13:10:00|78.49|75.89|78.42|75.82|78.61|76.01|77.85|75.25|0
1665494100000|2022-10-11 13:15:00|78.45|75.85|78.32|75.72|78.8|76.2|78.26|75.66|0
1665494400000|2022-10-11 13:20:00|78.29|75.69|78.99|76.39|79.13|76.53|78.04|75.44|0
1665494700000|2022-10-11 13:25:00|79.04|76.44|79.63|77.03|79.66|77.06|79.04|76.44|0
1665495000000|2022-10-11 13:30:00|79.6|77|80.08|77.48|80.34|77.74|78.86|76.26|0
1665495300000|2022-10-11 13:35:00|80.15|77.55|80.66|78.06|80.89|78.29|80.01|77.41|0
1665495600000|2022-10-11 13:40:00|80.71|78.11|80.43|77.83|80.99|78.39|80.21|77.61|0
1665495900000|2022-10-11 13:45:00|80.5|77.9|80.82|78.22|81.48|78.88|79.79|77.19|0
1665496200000|2022-10-11 13:50:00|80.86|78.26|79.63|77.03|80.86|78.26|78.83|76.23|0
1665496500000|2022-10-11 13:55:00|79.66|77.06|80.02|77.42|80.15|77.55|79.4|76.8|0
1665496800000|2022-10-11 14:00:00|80.19|77.59|80.39|77.79|81.07|78.47|79.43|76.83|0
1665497100000|2022-10-11 14:05:00|80.33|77.73|80.36|77.76|80.72|78.12|79.93|77.33|0
1665497400000|2022-10-11 14:10:00|80.42|77.82|79.57|76.97|80.69|78.09|79.47|76.87|0
1665497700000|2022-10-11 14:15:00|79.51|76.91|79.5|76.9|79.86|77.26|78.79|76.19|0
1665498000000|2022-10-11 14:20:00|79.57|76.97|79.93|77.33|79.96|77.36|79.44|76.84|0
1665498300000|2022-10-11 14:25:00|79.86|77.26|79.66|77.06|80.02|77.42|79.08|76.48|0
1665498600000|2022-10-11 14:30:00|79.7|77.1|78.79|76.19|80.25|77.65|78.59|75.99|0
1665498900000|2022-10-11 14:35:00|78.92|76.32|77.71|75.11|79.08|76.48|77.55|74.95|0
1665499200000|2022-10-11 14:40:00|77.64|75.04|78.39|75.79|79.16|76.56|76.75|74.15|0
1665499500000|2022-10-11 14:45:00|78.42|75.82|78.84|76.24|78.97|76.37|78.23|75.63|0
1665499800000|2022-10-11 14:50:00|78.8|76.2|78.61|76.01|78.9|76.3|78.26|75.66|0
1665500100000|2022-10-11 14:55:00|78.64|76.04|79.35|76.75|79.38|76.78|77.91|75.31|0
1665500400000|2022-10-11 15:00:00|79.28|76.68|77.12|74.52|79.41|76.81|76.83|74.23|0
1665500700000|2022-10-11 15:05:00|77.18|74.58|77.9|75.3|78.22|75.62|77.12|74.52|0
1665501000000|2022-10-11 15:10:00|77.81|75.21|77.65|75.05|78.25|75.65|77.46|74.86|0
1665501300000|2022-10-11 15:15:00|77.62|75.02|77.3|74.7|77.62|75.02|76.74|74.14|0
1665501600000|2022-10-11 15:20:00|77.24|74.64|77.3|74.7|77.55|74.95|76.86|74.26|0
1665501900000|2022-10-11 15:25:00|77.27|74.67|77.66|75.06|78.7|76.1|77.11|74.51|0
1665502200000|2022-10-11 15:30:00|77.56|74.96|77.09|74.49|77.82|75.22|77|74.4|0
1665502500000|2022-10-11 15:35:00|77.06|74.46|77.09|74.49|77.28|74.68|76.47|73.87|0
1665502800000|2022-10-11 15:40:00|77.06|74.46|75.85|73.25|77.25|74.65|75.85|73.25|0
1665503100000|2022-10-11 15:45:00|75.81|73.21|75.35|72.75|76.09|73.49|75.02|72.42|0
1665503400000|2022-10-11 15:50:00|75.29|72.69|75.93|73.33|75.97|73.37|75.01|72.41|0
1665503700000|2022-10-11 15:55:00|75.97|73.37|75.9|73.3|76.18|73.58|75.53|72.93|0
1665504000000|2022-10-11 16:00:00|75.87|73.27|76.77|74.17|76.83|74.23|75.87|73.27|0
1665504300000|2022-10-11 16:05:00|76.79|74.19|77.11|74.51|77.46|74.86|76.74|74.14|0
1665504600000|2022-10-11 16:10:00|77.14|74.54|76.3|73.7|77.17|74.57|76.27|73.67|0
1665504900000|2022-10-11 16:15:00|76.24|73.64|75.31|72.71|76.49|73.89|75.25|72.65|0
1665505200000|2022-10-11 16:20:00|75.25|72.65|74.94|72.34|75.5|72.9|74.7|72.1|0
1665505500000|2022-10-11 16:25:00|74.88|72.28|75.22|72.62|75.46|72.86|74.85|72.25|0
1665505800000|2022-10-11 16:30:00|75.19|72.59|74.82|72.22|75.28|72.68|74.55|71.95|0
1665506100000|2022-10-11 16:35:00|74.79|72.19|74.67|72.07|75.15|72.55|74.6|72|0
1665506400000|2022-10-11 16:40:00|74.54|71.94|73.61|71.01|74.63|72.03|73.58|70.98|0
1665506700000|2022-10-11 16:45:00|73.58|70.98|73.46|70.86|73.7|71.1|73.1|70.5|0
1665507000000|2022-10-11 16:50:00|73.43|70.83|74.18|71.58|74.27|71.67|73.34|70.74|0
1665507300000|2022-10-11 16:55:00|74.15|71.55|74.14|71.54|74.39|71.79|73.9|71.3|0
1665507600000|2022-10-11 17:00:00|74.11|71.51|74.26|71.66|74.26|71.66|73.9|71.3|0
1665507900000|2022-10-11 17:05:00|74.29|71.69|74.05|71.45|74.66|72.06|73.93|71.33|0
1665508200000|2022-10-11 17:10:00|74.11|71.51|74.41|71.81|74.53|71.93|73.9|71.3|0
1665508500000|2022-10-11 17:15:00|74.44|71.84|76.16|73.56|77.34|74.74|74.26|71.66|0
1665508800000|2022-10-11 17:20:00|76.22|73.62|75.79|73.19|76.31|73.71|75.76|73.16|0
1665509100000|2022-10-11 17:25:00|75.76|73.16|76.77|74.17|77.08|74.48|75.7|73.1|0
1665509400000|2022-10-11 17:30:00|76.74|74.14|76.59|73.99|77.36|74.76|76.5|73.9|0
1665509700000|2022-10-11 17:35:00|76.53|73.93|76.62|74.02|76.96|74.36|76.4|73.8|0
1665510000000|2022-10-11 17:40:00|76.59|73.99|76.48|73.88|76.77|74.17|76.28|73.68|0
1665510300000|2022-10-11 17:45:00|76.43|73.83|76.49|73.89|76.55|73.95|75.88|73.28|0
1665510600000|2022-10-11 17:50:00|76.52|73.92|76.46|73.86|76.74|74.14|75.94|73.34|0
1665510900000|2022-10-11 17:55:00|76.49|73.89|76.15|73.55|76.61|74.01|76.09|73.49|0
1665511200000|2022-10-11 18:00:00|76.18|73.58|76.12|73.52|76.55|73.95|75.96|73.36|0
1665511500000|2022-10-11 18:05:00|76.18|73.58|76.82|74.22|77.01|74.41|75.87|73.27|0
1665511800000|2022-10-11 18:10:00|76.79|74.19|77.13|74.53|77.63|75.03|76.79|74.19|0
1665512100000|2022-10-11 18:15:00|77.16|74.56|77.69|75.09|77.69|75.09|77.07|74.47|0
1665512400000|2022-10-11 18:20:00|77.82|75.22|77.13|74.53|77.85|75.25|77.1|74.5|0
1665512700000|2022-10-11 18:25:00|77.1|74.5|76.88|74.28|77.28|74.68|76.66|74.06|0
1665513000000|2022-10-11 18:30:00|76.85|74.25|76.41|73.81|76.97|74.37|76.29|73.69|0
1665513300000|2022-10-11 18:35:00|76.38|73.78|76.72|74.12|76.97|74.37|76.38|73.78|0
1665513600000|2022-10-11 18:40:00|76.75|74.15|77.56|74.96|77.56|74.96|76.41|73.81|0
1665513900000|2022-10-11 18:45:00|77.78|75.18|78.4|75.8|79.87|77.27|76.66|74.06|0
1665514200000|2022-10-11 18:50:00|78.42|75.82|79.69|77.09|79.69|77.09|78.19|75.59|0
1665514500000|2022-10-11 18:55:00|79.66|77.06|80.89|78.29|81.05|78.45|79.66|77.06|0
1665514800000|2022-10-11 19:00:00|80.92|78.32|81.35|78.75|81.71|79.11|80.6|78|0
1665515100000|2022-10-11 19:05:00|81.28|78.68|81.68|79.08|81.84|79.24|80.82|78.22|0
1665515400000|2022-10-11 19:10:00|81.64|79.04|81.94|79.34|82.64|80.04|81.45|78.85|0
1665515700000|2022-10-11 19:15:00|81.97|79.37|81.64|79.04|82.94|80.34|81.28|78.68|0
1665516000000|2022-10-11 19:20:00|81.61|79.01|81.05|78.45|81.61|79.01|80.69|78.09|0
1665516300000|2022-10-11 19:25:00|81.01|78.41|79.83|77.23|81.47|78.87|79.28|76.68|0
1665516600000|2022-10-11 19:30:00|79.85|77.25|79.89|77.29|80.65|78.05|79.5|76.9|0
1665516900000|2022-10-11 19:35:00|79.86|77.26|78.66|76.06|79.86|77.26|78.6|76|0
1665517200000|2022-10-11 19:40:00|78.63|76.03|78.92|76.32|79.66|77.06|78.63|76.03|0
1665517500000|2022-10-11 19:45:00|78.85|76.25|77.62|75.02|79.31|76.71|77.43|74.83|0
1665517800000|2022-10-11 19:50:00|78.21|75.61|77.84|75.24|78.93|76.33|77.84|75.24|0
1665518100000|2022-10-11 19:55:00|77.78|75.18|77.87|75.27|78.25|75.65|77.36|74.76|0
1665518400000|2022-10-11 20:00:00|77.93|75.33|78.09|75.49|78.16|75.56|77.61|75.01|0
1665518700000|2022-10-11 20:05:00|78.06|75.46|77.61|75.01|78.09|75.49|77.61|75.01|0
1665519000000|2022-10-11 20:10:00|77.64|75.04|77.63|75.03|77.77|75.17|77.42|74.82|0
1665519300000|2022-10-11 20:15:00|77.81|75.01|77.71|74.91|77.93|75.13|77.68|74.88|0
1665519600000|2022-10-11 20:20:00|77.68|74.88|77.68|74.88|77.77|74.97|77.61|74.81|0
1665519900000|2022-10-11 20:25:00|77.64|74.84|77.58|74.78|77.8|75|77.58|74.78|0
1665520200000|2022-10-11 20:30:00|77.61|74.81|77.56|74.76|77.77|74.97|77.56|74.76|0
1665520500000|2022-10-11 20:35:00|77.55|74.75|77.67|74.87|77.69|74.89|77.51|74.71|0
1665520800000|2022-10-11 20:40:00|77.7|74.9|77.61|74.81|77.7|74.9|77.54|74.74|0
1665521100000|2022-10-11 20:45:00|77.51|74.71|77.16|74.36|77.51|74.71|77.16|74.36|0
1665521400000|2022-10-11 20:50:00|77.19|74.39|77.03|74.23|77.22|74.42|77.03|74.23|0
1665521700000|2022-10-11 20:55:00|77.05|74.25|76.98|74.18|77.16|74.36|76.87|74.07|0
1665522000000|2022-10-11 21:00:00|76.94|74.14|77.02|74.22|77.02|74.22|76.91|74.11|0
1665522300000|2022-10-11 21:05:00|77|74.2|76.99|74.19|77.02|74.22|76.99|74.19|0
1665522600000|2022-10-11 21:10:00|77|74.2|77|74.2|77.03|74.23|77|74.2|0
1665522900000|2022-10-11 21:15:00|77.01|74.21|77.02|74.22|77.03|74.23|77|74.2|0
1665523200000|2022-10-11 21:20:00|77.01|74.21|77.03|74.23|77.05|74.25|77.01|74.21|0
1665523500000|2022-10-11 21:25:00|77.02|74.22|77.06|74.26|77.08|74.28|77|74.2|0
1665523800000|2022-10-11 21:30:00|77.07|74.27|77.06|74.26|77.14|74.34|77.05|74.25|0
1665524100000|2022-10-11 21:35:00|77.07|74.27|77.07|74.27|77.14|74.34|77.06|74.26|0
1665524400000|2022-10-11 21:40:00|77.09|74.29|77.03|74.23|77.11|74.31|77.03|74.23|0
1665524700000|2022-10-11 21:45:00|77.06|74.26|77.02|74.22|77.06|74.26|77.01|74.21|0
1665525000000|2022-10-11 21:50:00|77.04|74.24|77.03|74.23|77.05|74.25|76.98|74.18|0
1665525300000|2022-10-11 21:55:00|77.04|74.24|77.01|74.21|77.1|74.3|77|74.2|0
1665525600000|2022-10-11 22:00:00|77.09|74.29|77.33|74.53|77.46|74.66|77.01|74.21|0
1665525900000|2022-10-11 22:05:00|77.34|74.54|77.17|74.37|77.34|74.54|77.17|74.37|0
1665526200000|2022-10-11 22:10:00|77.14|74.34|77.32|74.52|77.42|74.62|77.07|74.27|0
1665526500000|2022-10-11 22:15:00|77.31|74.51|77.07|74.27|77.36|74.56|77.01|74.21|0
1665526800000|2022-10-11 22:20:00|77.04|74.24|77.16|74.36|77.29|74.49|77.04|74.24|0
1665527100000|2022-10-11 22:25:00|77.19|74.39|77.54|74.74|77.54|74.74|77.16|74.36|0
1665527400000|2022-10-11 22:30:00|77.53|74.73|77.8|75|77.83|75.03|77.45|74.65|0
1665527700000|2022-10-11 22:35:00|77.79|74.99|77.51|74.71|77.86|75.06|77.51|74.71|0
1665528000000|2022-10-11 22:40:00|77.52|74.72|77.32|74.52|77.54|74.74|77.3|74.5|0
1665528300000|2022-10-11 22:45:00|77.3|74.5|77.5|74.7|77.52|74.72|77.28|74.48|0
1665528600000|2022-10-11 22:50:00|77.52|74.72|77.41|74.61|77.52|74.72|77.34|74.54|0
1665528900000|2022-10-11 22:55:00|77.39|74.59|77.44|74.64|77.53|74.73|77.34|74.54|0
1665529200000|2022-10-11 23:00:00|77.37|74.57|77.17|74.37|77.42|74.62|77.12|74.32|0
1665529500000|2022-10-11 23:05:00|77.18|74.38|77.21|74.41|77.21|74.41|77.09|74.29|0
1665529800000|2022-10-11 23:10:00|77.28|74.48|77.42|74.62|77.43|74.63|77.28|74.48|0
1665530100000|2022-10-11 23:15:00|77.43|74.63|77.27|74.47|77.54|74.74|77.24|74.44|0
1665530400000|2022-10-11 23:20:00|77.26|74.46|77.56|74.76|77.59|74.79|77.23|74.43|0
1665530700000|2022-10-11 23:25:00|77.59|74.79|77.91|75.11|77.91|75.11|77.56|74.76|0
1665531000000|2022-10-11 23:30:00|77.89|75.09|77.62|74.82|77.91|75.11|77.52|74.72|0
1665531300000|2022-10-11 23:35:00|77.59|74.79|77.68|74.88|77.71|74.91|77.51|74.71|0
1665531600000|2022-10-11 23:40:00|77.65|74.85|77.61|74.81|77.68|74.88|77.52|74.72|0
1665531900000|2022-10-11 23:45:00|77.6|74.8|77.39|74.59|77.6|74.8|77.3|74.5|0
1665532200000|2022-10-11 23:50:00|77.36|74.56|77.58|74.78|77.66|74.86|77.36|74.56|0
1665532500000|2022-10-11 23:55:00|77.56|74.76|77.36|74.56|77.58|74.78|77.29|74.49|0
1665532800000|2022-10-12 00:00:00|77.45|74.65|77.7|74.9|78.12|75.32|76.98|74.18|0
1665533100000|2022-10-12 00:05:00|77.67|74.87|78.15|75.35|78.25|75.45|77.67|74.87|0
1665533400000|2022-10-12 00:10:00|78.18|75.38|78.08|75.28|78.41|75.61|78.07|75.27|0
1665533700000|2022-10-12 00:15:00|78.05|75.25|77.7|74.9|78.05|75.25|77.62|74.82|0
1665534000000|2022-10-12 00:20:00|77.68|74.88|77.09|74.29|77.7|74.9|76.81|74.01|0
1665534300000|2022-10-12 00:25:00|77.11|74.31|77.51|74.71|77.51|74.71|77|74.2|0
1665534600000|2022-10-12 00:30:00|77.49|74.69|77.12|74.32|77.57|74.77|77.12|74.32|0
1665534900000|2022-10-12 00:35:00|77.09|74.29|77.3|74.5|77.41|74.61|77.09|74.29|0
1665535200000|2022-10-12 00:40:00|77.28|74.48|76.9|74.1|77.37|74.57|76.84|74.04|0
1665535500000|2022-10-12 00:45:00|76.84|74.04|76.04|73.24|76.99|74.19|75.93|73.13|0
1665535800000|2022-10-12 00:50:00|76.02|73.22|76.33|73.53|76.52|73.72|76.02|73.22|0
1665536100000|2022-10-12 00:55:00|76.36|73.56|76.42|73.62|76.55|73.75|76.27|73.47|0
1665536400000|2022-10-12 01:00:00|76.39|73.59|76.74|73.94|76.77|73.97|76.22|73.42|0
1665536700000|2022-10-12 01:05:00|76.75|73.95|76.97|74.17|76.97|74.17|76.64|73.84|0
1665537000000|2022-10-12 01:10:00|76.99|74.19|76.8|74|77.05|74.25|76.76|73.96|0
1665537300000|2022-10-12 01:15:00|76.72|73.92|76.79|73.99|76.92|74.12|76.54|73.74|0
1665537600000|2022-10-12 01:20:00|76.82|74.02|76.79|73.99|76.82|74.02|76.45|73.65|0
1665537900000|2022-10-12 01:25:00|76.78|73.98|77.23|74.43|77.25|74.45|76.48|73.68|0
1665538200000|2022-10-12 01:30:00|77.22|74.42|77.72|74.92|77.87|75.07|77.22|74.42|0
1665538500000|2022-10-12 01:35:00|77.74|74.94|77.58|74.78|77.87|75.07|77.55|74.75|0
1665538800000|2022-10-12 01:40:00|77.64|74.84|77.77|74.97|77.86|75.06|77.51|74.71|0
1665539100000|2022-10-12 01:45:00|77.8|75|77.7|74.9|78.02|75.22|77.67|74.87|0
1665539400000|2022-10-12 01:50:00|77.66|74.86|78.21|75.41|78.21|75.41|77.54|74.74|0
1665539700000|2022-10-12 01:55:00|78.18|75.38|77.51|74.71|78.21|75.41|77.51|74.71|0
1665540000000|2022-10-12 02:00:00|77.6|74.8|77.27|74.47|77.64|74.84|77.1|74.3|0
1665540300000|2022-10-12 02:05:00|77.25|74.45|77.71|74.91|77.73|74.93|77.16|74.36|0
1665540600000|2022-10-12 02:10:00|77.76|74.96|77.63|74.83|77.87|75.07|77.54|74.74|0
1665540900000|2022-10-12 02:15:00|77.65|74.85|77.76|74.96|78.13|75.33|77.47|74.67|0
1665541200000|2022-10-12 02:20:00|77.79|74.99|77.41|74.61|77.82|75.02|77.37|74.57|0
1665541500000|2022-10-12 02:25:00|77.37|74.57|77.47|74.67|77.49|74.69|77.12|74.32|0
1665541800000|2022-10-12 02:30:00|77.48|74.68|77.09|74.29|77.52|74.72|76.99|74.19|0
1665542100000|2022-10-12 02:35:00|77.05|74.25|77.75|74.95|77.78|74.98|77.04|74.24|0
1665542400000|2022-10-12 02:40:00|77.72|74.92|77.69|74.89|77.78|74.98|77.59|74.79|0
1665542700000|2022-10-12 02:45:00|77.64|74.84|77.27|74.47|77.65|74.85|77.16|74.36|0
1665543000000|2022-10-12 02:50:00|77.26|74.46|77.13|74.33|77.26|74.46|76.91|74.11|0
1665543300000|2022-10-12 02:55:00|77.08|74.28|76.94|74.14|77.14|74.34|76.79|73.99|0
1665543600000|2022-10-12 03:00:00|76.92|74.12|77.06|74.26|77.06|74.26|76.68|73.88|0
1665543900000|2022-10-12 03:05:00|77.03|74.23|77.11|74.31|77.11|74.31|76.86|74.06|0
1665544200000|2022-10-12 03:10:00|77.01|74.21|76.9|74.1|77.14|74.34|76.73|73.93|0
1665544500000|2022-10-12 03:15:00|76.88|74.08|76.79|73.99|76.95|74.15|76.69|73.89|0
1665544800000|2022-10-12 03:20:00|76.76|73.96|76.93|74.13|77.29|74.49|76.76|73.96|0
1665545100000|2022-10-12 03:25:00|76.94|74.14|76.86|74.06|77.04|74.24|76.75|73.95|0
1665545400000|2022-10-12 03:30:00|76.85|74.05|77.34|74.54|77.35|74.55|76.83|74.03|0
1665545700000|2022-10-12 03:35:00|77.32|74.52|77.3|74.5|77.37|74.57|77.13|74.33|0
1665546000000|2022-10-12 03:40:00|77.32|74.52|77.32|74.52|77.35|74.55|77.19|74.39|0
1665546300000|2022-10-12 03:45:00|77.33|74.53|77.41|74.61|77.48|74.68|77.25|74.45|0
1665546600000|2022-10-12 03:50:00|77.44|74.64|77.22|74.42|77.51|74.71|77.19|74.39|0
1665546900000|2022-10-12 03:55:00|77.19|74.39|77.22|74.42|77.36|74.56|76.98|74.18|0
1665547200000|2022-10-12 04:00:00|77.25|74.45|75.26|72.46|77.42|74.62|75.15|72.35|0
1665547500000|2022-10-12 04:05:00|75.2|72.4|76.08|73.28|76.24|73.44|75.01|72.21|0
1665547800000|2022-10-12 04:10:00|76.04|73.24|75.79|72.99|76.14|73.34|75.48|72.68|0
1665548100000|2022-10-12 04:15:00|75.77|72.97|75.74|72.94|75.83|73.03|75.49|72.69|0
1665548400000|2022-10-12 04:20:00|75.72|72.92|75.6|72.8|75.89|73.09|75.46|72.66|0
1665548700000|2022-10-12 04:25:00|75.63|72.83|75.58|72.78|75.77|72.97|75.3|72.5|0
1665549000000|2022-10-12 04:30:00|75.56|72.76|75.56|72.76|75.64|72.84|75.07|72.27|0
1665549300000|2022-10-12 04:35:00|75.61|72.81|75.67|72.87|75.73|72.93|75.5|72.7|0
1665549600000|2022-10-12 04:40:00|75.7|72.9|75.39|72.59|75.7|72.9|75.33|72.53|0
1665549900000|2022-10-12 04:45:00|75.48|72.68|75.26|72.46|75.48|72.68|75.22|72.42|0
1665550200000|2022-10-12 04:50:00|75.29|72.49|75.23|72.43|75.29|72.49|75.11|72.31|0
1665550500000|2022-10-12 04:55:00|75.25|72.45|75.35|72.55|75.43|72.63|75.2|72.4|0
1665550800000|2022-10-12 05:00:00|75.32|72.52|76.13|73.33|76.16|73.36|75.2|72.4|0
1665551100000|2022-10-12 05:05:00|76.1|73.3|75.88|73.08|76.13|73.33|75.72|72.92|0
1665551400000|2022-10-12 05:10:00|75.91|73.11|75.46|72.66|75.91|73.11|75.38|72.58|0
1665551700000|2022-10-12 05:15:00|75.53|72.73|75.74|72.94|75.84|73.04|75.44|72.64|0
1665552000000|2022-10-12 05:20:00|75.75|72.95|75.58|72.78|75.84|73.04|75.58|72.78|0
1665552300000|2022-10-12 05:25:00|75.59|72.79|75.75|72.95|75.9|73.1|75.53|72.73|0
1665552600000|2022-10-12 05:30:00|75.73|72.93|75.61|72.81|75.83|73.03|75.48|72.68|0
1665552900000|2022-10-12 05:35:00|75.62|72.82|75.82|73.02|75.84|73.04|75.53|72.73|0
1665553200000|2022-10-12 05:40:00|75.84|73.04|75.18|72.38|75.9|73.1|75.18|72.38|0
1665553500000|2022-10-12 05:45:00|75.12|72.32|74.63|71.83|75.25|72.45|74.54|71.74|0
1665553800000|2022-10-12 05:50:00|74.72|71.92|74.58|71.78|74.9|72.1|74.47|71.67|0
1665554100000|2022-10-12 05:55:00|74.56|71.76|74.75|71.95|74.84|72.04|74.56|71.76|0
1665554400000|2022-10-12 06:00:00|74.69|71.89|75.12|72.32|75.21|72.41|74.38|71.58|0
1665554700000|2022-10-12 06:05:00|75.08|72.28|74.81|72.01|75.15|72.35|74.55|71.75|0
1665555000000|2022-10-12 06:10:00|74.71|71.91|74.47|71.67|74.82|72.02|74.31|71.51|0
1665555300000|2022-10-12 06:15:00|74.48|71.68|74.53|71.73|74.57|71.77|74.18|71.38|0
1665555600000|2022-10-12 06:20:00|74.54|71.74|74.43|71.63|74.99|72.19|74.43|71.63|0
1665555900000|2022-10-12 06:25:00|74.45|71.65|73.85|71.05|74.49|71.69|73.82|71.02|0
1665556200000|2022-10-12 06:30:00|73.88|71.08|73.79|70.99|74.09|71.29|73.76|70.96|0
1665556500000|2022-10-12 06:35:00|73.77|70.97|73.7|70.9|74.03|71.23|73.39|70.59|0
1665556800000|2022-10-12 06:40:00|73.71|70.91|73.65|70.85|73.95|71.15|73.48|70.68|0
1665557100000|2022-10-12 06:45:00|73.66|70.86|73.39|70.59|73.69|70.89|73.09|70.29|0
1665557400000|2022-10-12 06:50:00|73.33|70.53|74|71.2|74.07|71.27|73.33|70.53|0
1665557700000|2022-10-12 06:55:00|74.03|71.23|74.33|71.53|74.36|71.56|74.03|71.23|0
1665558000000|2022-10-12 07:00:00|74.48|71.68|77.82|75.02|78.04|75.24|74.24|71.44|0
1665558300000|2022-10-12 07:05:00|77.8|75|77.68|75.08|77.8|75.16|76.78|74.18|0
1665558600000|2022-10-12 07:10:00|77.67|75.07|77.65|75.05|78.19|75.59|77.53|74.93|0
1665558900000|2022-10-12 07:15:00|77.73|75.13|77.49|74.89|77.81|75.21|77.33|74.73|0
1665559200000|2022-10-12 07:20:00|77.51|74.91|76.8|74.2|77.51|74.91|76.68|74.08|0
1665559500000|2022-10-12 07:25:00|76.83|74.23|78.52|75.92|78.88|76.28|76.83|74.23|0
1665559800000|2022-10-12 07:30:00|78.59|75.99|78.7|76.1|79.3|76.7|78.48|75.88|0
1665560100000|2022-10-12 07:35:00|78.72|76.12|78.34|75.74|78.78|76.18|78.07|75.47|0
1665560400000|2022-10-12 07:40:00|78.4|75.8|78.46|75.86|78.86|76.26|78.24|75.64|0
1665560700000|2022-10-12 07:45:00|78.49|75.89|78.24|75.64|78.65|76.05|77.8|75.2|0
1665561000000|2022-10-12 07:50:00|78.26|75.66|77.86|75.26|78.45|75.85|77.73|75.13|0
1665561300000|2022-10-12 07:55:00|77.83|75.23|78.44|75.84|78.52|75.92|77.83|75.23|0
1665561600000|2022-10-12 08:00:00|78.46|75.86|77.67|75.07|78.68|76.08|77.6|75|0
1665561900000|2022-10-12 08:05:00|77.7|75.1|77.73|75.13|77.85|75.25|77.37|74.77|0
1665562200000|2022-10-12 08:10:00|77.7|75.1|78.26|75.66|78.29|75.69|77.7|75.1|0
1665562500000|2022-10-12 08:15:00|78.2|75.6|77.91|75.31|78.36|75.76|77.44|74.84|0
1665562800000|2022-10-12 08:20:00|77.82|75.22|77.5|74.9|77.99|75.39|77.39|74.79|0
1665563100000|2022-10-12 08:25:00|77.53|74.93|77.08|74.48|77.75|75.15|77|74.4|0
1665563400000|2022-10-12 08:30:00|77.11|74.51|77.8|75.2|77.81|75.21|77|74.4|0
1665563700000|2022-10-12 08:35:00|77.81|75.21|77.81|75.21|78.08|75.48|77.59|74.99|0
1665564000000|2022-10-12 08:40:00|77.8|75.2|77.65|75.05|77.88|75.28|77.43|74.83|0
1665564300000|2022-10-12 08:45:00|77.67|75.07|77.37|74.77|77.89|75.29|77.12|74.52|0
1665564600000|2022-10-12 08:50:00|77.39|74.79|77.42|74.82|77.71|75.11|77.32|74.72|0
1665564900000|2022-10-12 08:55:00|77.4|74.8|77.55|74.95|77.59|74.99|77.24|74.64|0
1665565200000|2022-10-12 09:00:00|77.59|74.99|76.01|73.41|78|75.4|74.99|72.39|0
1665565500000|2022-10-12 09:05:00|76|73.4|76.21|73.61|76.38|73.78|75.95|73.35|0
1665565800000|2022-10-12 09:10:00|76.15|73.55|75.95|73.35|76.24|73.64|75.87|73.27|0
1665566100000|2022-10-12 09:15:00|75.93|73.33|75.67|73.07|75.96|73.36|75.56|72.96|0
1665566400000|2022-10-12 09:20:00|75.68|73.08|75.43|72.83|75.79|73.19|75.3|72.7|0
1665566700000|2022-10-12 09:25:00|75.4|72.8|75.68|73.08|76.18|73.58|75.22|72.62|0
1665567000000|2022-10-12 09:30:00|75.7|73.1|76.02|73.42|76.11|73.51|75.62|73.02|0
1665567300000|2022-10-12 09:35:00|75.99|73.39|76.11|73.51|76.39|73.79|75.99|73.39|0
1665567600000|2022-10-12 09:40:00|76.1|73.5|76.31|73.71|76.42|73.82|75.93|73.33|0
1665567900000|2022-10-12 09:45:00|76.29|73.69|76.67|74.07|76.67|74.07|76.29|73.69|0
1665568200000|2022-10-12 09:50:00|76.7|74.1|76.76|74.16|76.85|74.25|76.6|74|0
1665568500000|2022-10-12 09:55:00|76.77|74.17|76.46|73.86|76.79|74.19|76.43|73.83|0
1665568800000|2022-10-12 10:00:00|76.45|73.85|76.2|73.6|76.54|73.94|75.92|73.32|0
1665569100000|2022-10-12 10:05:00|76.18|73.58|76.44|73.84|76.47|73.87|76.1|73.5|0
1665569400000|2022-10-12 10:10:00|76.47|73.87|76.63|74.03|76.72|74.12|76.32|73.72|0
1665569700000|2022-10-12 10:15:00|76.56|73.96|76.75|74.15|76.81|74.21|76.3|73.7|0
1665570000000|2022-10-12 10:20:00|76.72|74.12|77.25|74.65|77.25|74.65|76.72|74.12|0
1665570300000|2022-10-12 10:25:00|77.22|74.62|77.22|74.62|77.5|74.9|77.15|74.55|0
1665570600000|2022-10-12 10:30:00|77.25|74.65|77.54|74.94|77.78|75.18|77.25|74.65|0
1665570900000|2022-10-12 10:35:00|77.53|74.93|77.31|74.71|77.73|75.13|77.21|74.61|0
1665571200000|2022-10-12 10:40:00|77.34|74.74|77.73|75.13|78.03|75.43|77.28|74.68|0
1665571500000|2022-10-12 10:45:00|77.78|75.18|77.97|75.37|78.01|75.41|77.46|74.86|0
1665571800000|2022-10-12 10:50:00|77.93|75.33|76.62|74.02|78.06|75.46|76.62|74.02|0
1665572100000|2022-10-12 10:55:00|76.65|74.05|76.18|73.58|76.84|74.24|76.18|73.58|0
1665572400000|2022-10-12 11:00:00|76.15|73.55|76.15|73.55|76.33|73.73|75.9|73.3|0
1665572700000|2022-10-12 11:05:00|76.11|73.51|76.05|73.45|76.11|73.51|75.9|73.3|0
1665573000000|2022-10-12 11:10:00|76.02|73.42|75.68|73.08|76.42|73.82|75.65|73.05|0
1665573300000|2022-10-12 11:15:00|75.74|73.14|75.92|73.32|76.27|73.67|75.74|73.14|0
1665573600000|2022-10-12 11:20:00|75.94|73.34|75.83|73.23|76.14|73.54|75.71|73.11|0
1665573900000|2022-10-12 11:25:00|75.8|73.2|75.47|72.87|75.92|73.32|75.44|72.84|0
1665574200000|2022-10-12 11:30:00|75.5|72.9|75.56|72.96|75.63|73.03|75.39|72.79|0
1665574500000|2022-10-12 11:35:00|75.55|72.95|75.27|72.67|75.69|73.09|75.08|72.48|0
1665574800000|2022-10-12 11:40:00|75.21|72.61|75.64|73.04|75.67|73.07|75.21|72.61|0
1665575100000|2022-10-12 11:45:00|75.67|73.07|75.88|73.28|76.04|73.44|75.62|73.02|0
1665575400000|2022-10-12 11:50:00|75.87|73.27|75.81|73.21|76.16|73.56|75.7|73.1|0
1665575700000|2022-10-12 11:55:00|75.93|73.33|76.04|73.44|76.04|73.44|75.57|72.97|0
1665576000000|2022-10-12 12:00:00|75.97|73.37|75.91|73.31|76.04|73.44|75.69|73.09|0
1665576300000|2022-10-12 12:05:00|75.9|73.3|75.63|73.03|76.19|73.59|75.57|72.97|0
1665576600000|2022-10-12 12:10:00|75.69|73.09|75.69|73.09|75.91|73.31|75.54|72.94|0
1665576900000|2022-10-12 12:15:00|75.72|73.12|75.44|72.84|75.74|73.14|75.3|72.7|0
1665577200000|2022-10-12 12:20:00|75.49|72.89|75.01|72.41|75.78|73.18|75.01|72.41|0
1665577500000|2022-10-12 12:25:00|75.04|72.44|75.25|72.65|75.3|72.7|74.73|72.13|0
1665577800000|2022-10-12 12:30:00|76.04|73.44|78.69|76.09|78.73|76.13|75.83|73.23|0
1665578100000|2022-10-12 12:35:00|78.64|76.04|77.65|75.05|79.26|76.66|76.86|74.26|0
1665578400000|2022-10-12 12:40:00|77.57|74.97|76.6|74|77.93|75.33|76.35|73.75|0
1665578700000|2022-10-12 12:45:00|76.64|74.04|77.22|74.62|77.39|74.79|76.57|73.97|0
1665579000000|2022-10-12 12:50:00|77.17|74.57|77.42|74.82|77.61|75.01|76.7|74.1|0
1665579300000|2022-10-12 12:55:00|77.36|74.76|77.32|74.72|77.55|74.95|76.98|74.38|0
1665579600000|2022-10-12 13:00:00|77.34|74.74|77.99|75.39|77.99|75.39|77.31|74.71|0
1665579900000|2022-10-12 13:05:00|77.96|75.36|78.66|76.06|78.73|76.13|77.93|75.33|0
1665580200000|2022-10-12 13:10:00|78.69|76.09|78.34|75.74|78.69|76.09|78.02|75.42|0
1665580500000|2022-10-12 13:15:00|78.31|75.71|77.68|75.08|78.47|75.87|77.68|75.08|0
1665580800000|2022-10-12 13:20:00|77.7|75.1|77.7|75.1|78.08|75.48|77.67|75.07|0
1665581100000|2022-10-12 13:25:00|77.79|75.19|77.98|75.38|78.24|75.64|77.76|75.16|0
1665581400000|2022-10-12 13:30:00|77.63|75.03|79.46|76.86|80.21|77.61|77.63|75.03|0
1665581700000|2022-10-12 13:35:00|79.2|76.6|77.09|74.49|79.24|76.64|76.75|74.15|0
1665582000000|2022-10-12 13:40:00|77.12|74.52|76.27|73.67|77.92|75.32|76.21|73.61|0
1665582300000|2022-10-12 13:45:00|76.3|73.7|77.39|74.79|77.5|74.9|75.87|73.27|0
1665582600000|2022-10-12 13:50:00|77.37|74.77|77.66|75.06|77.82|75.22|76.93|74.33|0
1665582900000|2022-10-12 13:55:00|77.59|74.99|77.65|75.05|78.32|75.72|77.21|74.61|0
1665583200000|2022-10-12 14:00:00|77.46|74.86|77.52|74.92|77.87|75.27|76.86|74.26|0
1665583500000|2022-10-12 14:05:00|77.49|74.89|78.41|75.81|78.89|76.29|77.39|74.79|0
1665583800000|2022-10-12 14:10:00|78.31|75.71|78.73|76.13|78.99|76.39|78.22|75.62|0
1665584100000|2022-10-12 14:15:00|78.92|76.32|78.37|75.77|79.18|76.58|78.25|75.65|0
1665584400000|2022-10-12 14:20:00|78.5|75.9|79.18|76.58|79.95|77.35|78.44|75.84|0
1665584700000|2022-10-12 14:25:00|79.21|76.61|78.18|75.58|79.3|76.7|77.67|75.07|0
1665585000000|2022-10-12 14:30:00|78.23|75.63|77.8|75.2|78.47|75.87|77.26|74.66|0
1665585300000|2022-10-12 14:35:00|77.86|75.26|78.28|75.68|78.28|75.68|77.42|74.82|0
1665585600000|2022-10-12 14:40:00|78.25|75.65|79.46|76.86|79.46|76.86|78.25|75.65|0
1665585900000|2022-10-12 14:45:00|79.49|76.89|78.97|76.37|79.85|77.25|78.85|76.25|0
1665586200000|2022-10-12 14:50:00|79.01|76.41|78.33|75.73|79.13|76.53|78.27|75.67|0
1665586500000|2022-10-12 14:55:00|78.39|75.79|78.81|76.21|78.91|76.31|78.23|75.63|0
1665586800000|2022-10-12 15:00:00|78.87|76.27|78.2|75.6|79|76.4|77.82|75.22|0
1665587100000|2022-10-12 15:05:00|78.26|75.66|78.01|75.41|78.42|75.82|77.75|75.15|0
1665587400000|2022-10-12 15:10:00|78.04|75.44|77.72|75.12|78.07|75.47|77.53|74.93|0
1665587700000|2022-10-12 15:15:00|77.66|75.06|76.81|74.21|77.97|75.37|76.81|74.21|0
1665588000000|2022-10-12 15:20:00|76.87|74.27|76.81|74.21|77.13|74.53|76.28|73.68|0
1665588300000|2022-10-12 15:25:00|76.87|74.27|77.15|74.55|77.56|74.96|76.78|74.18|0
1665588600000|2022-10-12 15:30:00|77.06|74.46|77.66|75.06|77.88|75.28|76.99|74.39|0
1665588900000|2022-10-12 15:35:00|77.69|75.09|77.5|74.9|77.75|75.15|76.83|74.23|0
1665589200000|2022-10-12 15:40:00|77.56|74.96|76.83|74.23|77.69|75.09|76.33|73.73|0
1665589500000|2022-10-12 15:45:00|76.86|74.26|76.96|74.36|77.24|74.64|76.83|74.23|0
1665589800000|2022-10-12 15:50:00|77.02|74.42|76.48|73.88|77.08|74.48|76.42|73.82|0
1665590100000|2022-10-12 15:55:00|76.45|73.85|76.45|73.85|76.77|74.17|76.23|73.63|0
1665590400000|2022-10-12 16:00:00|76.39|73.79|76.61|74.01|76.76|74.16|76.2|73.6|0
1665590700000|2022-10-12 16:05:00|76.57|73.97|76.98|74.38|77.05|74.45|75.79|73.19|0
1665591000000|2022-10-12 16:10:00|76.95|74.35|77.33|74.73|77.71|75.11|76.89|74.29|0
1665591300000|2022-10-12 16:15:00|77.36|74.76|77.04|74.44|77.39|74.79|77.01|74.41|0
1665591600000|2022-10-12 16:20:00|75.9|73.3|78.34|75.74|80.46|77.86|73.73|71.13|0
1665591900000|2022-10-12 16:25:00|78.37|75.77|78.49|75.89|78.72|76.12|78.01|75.41|0
1665592200000|2022-10-12 16:30:00|78.52|75.92|78.43|75.83|78.91|76.31|78.36|75.76|0
1665592500000|2022-10-12 16:35:00|78.46|75.86|79.1|76.5|79.26|76.66|78.33|75.73|0
1665592800000|2022-10-12 16:40:00|79.13|76.53|79.13|76.53|79.26|76.66|79.1|76.5|0
1665593100000|2022-10-12 16:45:00|79.1|76.5|78.91|76.31|79.16|76.56|78.58|75.98|0
1665593400000|2022-10-12 16:50:00|78.86|76.26|82.54|79.94|83.63|81.03|78.54|75.94|0
1665593700000|2022-10-12 16:55:00|82.44|79.84|80.42|77.82|82.51|79.91|79.29|76.69|0
1665594000000|2022-10-12 17:00:00|80.39|77.79|80.81|78.21|80.88|78.28|80.12|77.52|0
1665594300000|2022-10-12 17:05:00|80.75|78.15|80.39|77.79|80.87|78.27|80.26|77.66|0
1665594600000|2022-10-12 17:10:00|80.36|77.76|80.35|77.75|80.55|77.95|80.29|77.69|0
1665594900000|2022-10-12 17:15:00|80.32|77.72|81.07|78.47|81.07|78.47|80.32|77.72|0
1665595200000|2022-10-12 17:20:00|81.08|78.48|81.16|78.56|81.19|78.59|80.97|78.37|0
1665595500000|2022-10-12 17:25:00|81.23|78.63|80.77|78.17|81.26|78.66|80.7|78.1|0
1665595800000|2022-10-12 17:30:00|80.74|78.14|81.62|79.02|81.65|79.05|80.74|78.14|0
1665596100000|2022-10-12 17:35:00|81.68|79.08|81.61|79.01|82.04|79.44|81.58|78.98|0
1665596400000|2022-10-12 17:40:00|81.58|78.98|81.68|79.08|81.94|79.34|81.48|78.88|0
1665596700000|2022-10-12 17:45:00|81.64|79.04|81.19|78.59|81.91|79.31|81|78.4|0
1665597000000|2022-10-12 17:50:00|81.24|78.64|81.83|78.45|81.84|79.07|81.14|78.28|0
1665597300000|2022-10-12 17:55:00|81.86|78.48|81.88|78.5|82.2|78.82|81.81|78.43|0
1665597600000|2022-10-12 18:00:00|81.81|78.43|82.13|78.49|82.55|78.99|80.56|77.18|0
1665597900000|2022-10-12 18:05:00|82.18|78.54|81.14|77.5|82.31|78.67|80.46|76.82|0
1665598200000|2022-10-12 18:10:00|81.24|77.6|79.75|77.15|81.76|78.49|79.55|76.95|0
1665598500000|2022-10-12 18:15:00|79.65|77.05|80.13|77.53|80.62|78.02|79.59|76.99|0
1665598800000|2022-10-12 18:20:00|80.19|77.59|80.55|77.95|81.1|78.5|80.03|77.43|0
1665599100000|2022-10-12 18:25:00|80.58|77.98|80.17|77.57|80.84|78.24|79.45|76.85|0
1665599400000|2022-10-12 18:30:00|80.14|77.54|80.36|77.76|80.88|78.28|79.85|77.25|0
1665599700000|2022-10-12 18:35:00|80.39|77.79|80.42|77.82|80.62|78.02|80.01|77.41|0
1665600000000|2022-10-12 18:40:00|80.46|77.86|80.46|77.86|80.78|78.18|80.07|77.47|0
1665600300000|2022-10-12 18:45:00|80.56|77.96|81.01|78.41|81.24|78.64|80.27|77.67|0
1665600600000|2022-10-12 18:50:00|81.14|78.54|81.46|78.86|81.69|79.09|80.91|78.31|0
1665600900000|2022-10-12 18:55:00|81.53|78.93|81.69|79.09|81.99|79.39|81.23|78.63|0
1665601200000|2022-10-12 19:00:00|81.76|79.16|82.15|79.55|82.31|79.71|81.43|78.83|0
1665601500000|2022-10-12 19:05:00|82.12|79.52|81.85|79.25|82.31|79.71|81.52|78.92|0
1665601800000|2022-10-12 19:10:00|81.82|79.22|80.5|77.9|81.85|79.25|80.47|77.87|0
1665602100000|2022-10-12 19:15:00|80.63|78.03|80.11|77.51|81.09|78.49|80.08|77.48|0
1665602400000|2022-10-12 19:20:00|80.08|77.48|80.44|77.84|80.57|77.97|79.92|77.32|0
1665602700000|2022-10-12 19:25:00|80.47|77.87|80.63|78.03|80.66|78.06|80.14|77.54|0
1665603000000|2022-10-12 19:30:00|80.76|78.16|80.04|77.44|80.76|78.16|80.01|77.41|0
1665603300000|2022-10-12 19:35:00|79.95|77.35|80.2|77.6|80.24|77.64|79.75|77.15|0
1665603600000|2022-10-12 19:40:00|80.11|77.51|80.04|77.44|80.4|77.8|79.98|77.38|0
1665603900000|2022-10-12 19:45:00|80.14|77.54|80.72|78.12|80.75|78.15|80.04|77.44|0
1665604200000|2022-10-12 19:50:00|80.82|78.22|79.59|76.99|81.11|78.51|79.43|76.83|0
1665604500000|2022-10-12 19:55:00|79.69|77.09|80.53|77.93|80.73|78.13|79.69|77.09|0
1665604800000|2022-10-12 20:00:00|80.67|78.07|80.5|77.9|80.7|78.1|80.21|77.61|0
1665605100000|2022-10-12 20:05:00|80.52|77.92|80.17|77.57|80.63|78.03|80.17|77.57|0
1665605400000|2022-10-12 20:10:00|80.14|77.54|80.24|77.64|80.27|77.67|80.01|77.41|0
1665605700000|2022-10-12 20:15:00|80.27|77.47|80.3|77.5|80.4|77.6|80.17|77.37|0
1665606000000|2022-10-12 20:20:00|80.27|77.47|80.14|77.34|80.27|77.47|80.1|77.3|0
1665606300000|2022-10-12 20:25:00|80.1|77.3|80.23|77.43|80.23|77.43|80.07|77.27|0
1665606600000|2022-10-12 20:30:00|80.2|77.4|80.23|77.43|80.26|77.46|80.13|77.33|0
1665606900000|2022-10-12 20:35:00|80.2|77.4|80.23|77.43|80.3|77.5|80.2|77.4|0
1665607200000|2022-10-12 20:40:00|80.2|77.4|80.26|77.46|80.29|77.49|80.1|77.3|0
1665607500000|2022-10-12 20:45:00|80.23|77.43|80.06|77.26|80.26|77.46|80.06|77.26|0
1665607800000|2022-10-12 20:50:00|80.1|77.3|80.06|77.26|80.19|77.39|80.03|77.23|0
1665608100000|2022-10-12 20:55:00|80.03|77.23|80.11|77.31|80.11|77.31|80|77.2|0
1665608400000|2022-10-12 21:00:00|80.1|77.3|80.08|77.28|80.12|77.32|80.06|77.26|0
1665608700000|2022-10-12 21:05:00|80.09|77.29|80.13|77.33|80.15|77.35|80.09|77.29|0
1665609000000|2022-10-12 21:10:00|80.11|77.31|80.1|77.3|80.13|77.33|80.1|77.3|0
1665609300000|2022-10-12 21:15:00|80.07|77.27|80.09|77.29|80.12|77.32|80.07|77.27|0
1665609600000|2022-10-12 21:20:00|80.1|77.3|80.14|77.34|80.18|77.38|80.1|77.3|0
1665609900000|2022-10-12 21:25:00|80.16|77.36|80.14|77.34|80.16|77.36|80.13|77.33|0
1665610200000|2022-10-12 21:30:00|80.12|77.32|80.06|77.26|80.12|77.32|80.06|77.26|0
1665610500000|2022-10-12 21:35:00|80.07|77.27|80.04|77.24|80.07|77.27|80.04|77.24|0
1665610800000|2022-10-12 21:40:00|80.03|77.23|80.08|77.28|80.08|77.28|80.02|77.22|0
1665611100000|2022-10-12 21:45:00|80.09|77.29|80.08|77.28|80.12|77.32|80.08|77.28|0
1665611400000|2022-10-12 21:50:00|80.07|77.27|80.02|77.22|80.1|77.3|80.02|77.22|0
1665611700000|2022-10-12 21:55:00|80.03|77.23|79.83|77.03|80.03|77.23|79.81|77.01|0
1665612000000|2022-10-12 22:00:00|79.64|76.84|79.52|76.72|79.67|76.87|79.42|76.62|0
1665612300000|2022-10-12 22:05:00|79.55|76.75|79.68|76.88|79.8|77|79.52|76.72|0
1665612600000|2022-10-12 22:10:00|79.65|76.85|79.84|77.04|79.87|77.07|79.63|76.83|0
1665612900000|2022-10-12 22:15:00|79.81|77.01|79.92|77.12|79.94|77.14|79.74|76.94|0
1665613200000|2022-10-12 22:20:00|79.89|77.09|79.87|77.07|79.97|77.17|79.73|76.93|0
1665613500000|2022-10-12 22:25:00|79.84|77.04|79.77|76.97|79.9|77.1|79.77|76.97|0
1665613800000|2022-10-12 22:30:00|79.76|76.96|79.87|77.07|79.93|77.13|79.72|76.92|0
1665614100000|2022-10-12 22:35:00|79.9|77.1|79.98|77.18|80|77.2|79.83|77.03|0
1665614400000|2022-10-12 22:40:00|79.96|77.16|79.83|77.03|79.96|77.16|79.83|77.03|0
1665614700000|2022-10-12 22:45:00|79.86|77.06|79.83|77.03|79.86|77.06|79.83|77.03|0
1665615000000|2022-10-12 22:50:00|79.86|77.06|79.8|77|79.96|77.16|79.76|76.96|0
1665615300000|2022-10-12 22:55:00|79.81|77.01|79.86|77.06|79.86|77.06|79.8|77|0
1665615600000|2022-10-12 23:00:00|79.96|77.16|79.92|77.12|79.97|77.17|79.79|76.99|0
1665615900000|2022-10-12 23:05:00|79.94|77.14|79.99|77.19|80.02|77.22|79.94|77.14|0
1665616200000|2022-10-12 23:10:00|80.02|77.22|79.69|76.89|80.02|77.22|79.66|76.86|0
1665616500000|2022-10-12 23:15:00|79.73|76.93|79.69|76.89|79.73|76.93|79.63|76.83|0
1665616800000|2022-10-12 23:20:00|79.66|76.86|79.75|76.95|79.75|76.95|79.61|76.81|0
1665617100000|2022-10-12 23:25:00|79.72|76.92|79.69|76.89|79.75|76.95|79.62|76.82|0
1665617400000|2022-10-12 23:30:00|79.67|76.87|79.65|76.85|79.69|76.89|79.59|76.79|0
1665617700000|2022-10-12 23:35:00|79.67|76.87|79.65|76.85|79.69|76.89|79.62|76.82|0
1665618000000|2022-10-12 23:40:00|79.62|76.82|79.62|76.82|79.62|76.82|79.55|76.75|0
1665618300000|2022-10-12 23:45:00|79.64|76.84|79.47|76.67|79.65|76.85|79.47|76.67|0
1665618600000|2022-10-12 23:50:00|79.46|76.66|79.42|76.62|79.46|76.66|79.2|76.4|0
1665618900000|2022-10-12 23:55:00|79.45|76.65|79.37|76.57|79.45|76.65|79.29|76.49|0
1665619200000|2022-10-13 00:00:00|79.39|76.59|79.35|76.55|79.87|77.07|79.32|76.52|0
1665619500000|2022-10-13 00:05:00|79.39|76.59|79.09|76.29|79.42|76.62|79.08|76.28|0
1665619800000|2022-10-13 00:10:00|79.13|76.33|79.29|76.49|79.32|76.52|79.09|76.29|0
1665620100000|2022-10-13 00:15:00|79.32|76.52|79.28|76.48|79.38|76.58|79.16|76.36|0
1665620400000|2022-10-13 00:20:00|79.32|76.52|79.17|76.37|79.33|76.53|79.09|76.29|0
1665620700000|2022-10-13 00:25:00|79.15|76.35|79.23|76.43|79.25|76.45|78.99|76.19|0
1665621000000|2022-10-13 00:30:00|79.25|76.45|79.22|76.42|79.27|76.47|79.05|76.25|0
1665621300000|2022-10-13 00:35:00|79.2|76.4|79.34|76.54|79.34|76.54|79.09|76.29|0
1665621600000|2022-10-13 00:40:00|79.31|76.51|79.37|76.57|79.37|76.57|79.21|76.41|0
1665621900000|2022-10-13 00:45:00|79.34|76.54|79.37|76.57|79.53|76.73|79.34|76.54|0
1665622200000|2022-10-13 00:50:00|79.4|76.6|78.98|76.18|79.4|76.6|78.98|76.18|0
1665622500000|2022-10-13 00:55:00|79.02|76.22|79.01|76.21|79.1|76.3|78.85|76.05|0
1665622800000|2022-10-13 01:00:00|78.98|76.18|78.98|76.18|79.01|76.21|78.82|76.02|0
1665623100000|2022-10-13 01:05:00|78.96|76.16|79.04|76.24|79.08|76.28|78.88|76.08|0
1665623400000|2022-10-13 01:10:00|79.08|76.28|79.04|76.24|79.11|76.31|78.88|76.08|0
1665623700000|2022-10-13 01:15:00|79.07|76.27|79.07|76.27|79.27|76.47|79.02|76.22|0
1665624000000|2022-10-13 01:20:00|79.09|76.29|79.57|76.77|79.59|76.79|78.98|76.18|0
1665624300000|2022-10-13 01:25:00|79.55|76.75|79.46|76.66|79.55|76.75|79.36|76.56|0
1665624600000|2022-10-13 01:30:00|79.44|76.64|79.52|76.72|79.58|76.78|79.29|76.49|0
1665624900000|2022-10-13 01:35:00|79.55|76.75|79.61|76.81|79.61|76.81|79.31|76.51|0
1665625200000|2022-10-13 01:40:00|79.6|76.8|79.45|76.65|79.71|76.91|79.44|76.64|0
1665625500000|2022-10-13 01:45:00|79.48|76.68|79.32|76.52|79.55|76.75|79.19|76.39|0
1665625800000|2022-10-13 01:50:00|79.29|76.49|79.35|76.55|79.35|76.55|79.06|76.26|0
1665626100000|2022-10-13 01:55:00|79.32|76.52|79.58|76.78|79.64|76.84|79.3|76.5|0
1665626400000|2022-10-13 02:00:00|79.54|76.74|79.67|76.87|79.7|76.9|79.51|76.71|0
1665626700000|2022-10-13 02:05:00|79.66|76.86|79.56|76.76|79.74|76.94|79.51|76.71|0
1665627000000|2022-10-13 02:10:00|79.57|76.77|80.12|77.32|80.25|77.45|79.57|76.77|0
1665627300000|2022-10-13 02:15:00|80.16|77.36|80.19|77.39|80.35|77.55|80.09|77.29|0
1665627600000|2022-10-13 02:20:00|80.22|77.42|80.12|77.32|80.38|77.58|80.09|77.29|0
1665627900000|2022-10-13 02:25:00|80.15|77.35|80.25|77.45|80.28|77.48|80.09|77.29|0
1665628200000|2022-10-13 02:30:00|80.27|77.47|80.05|77.25|80.28|77.48|79.99|77.19|0
1665628500000|2022-10-13 02:35:00|80.02|77.22|80.02|77.22|80.05|77.25|79.89|77.09|0
1665628800000|2022-10-13 02:40:00|80.05|77.25|79.87|77.07|80.05|77.25|79.85|77.05|0
1665629100000|2022-10-13 02:45:00|79.89|77.09|79.98|77.18|80.02|77.22|79.82|77.02|0
1665629400000|2022-10-13 02:50:00|80.01|77.21|79.79|76.99|80.01|77.21|79.69|76.89|0
1665629700000|2022-10-13 02:55:00|79.82|77.02|79.88|77.08|79.98|77.18|79.79|76.99|0
1665630000000|2022-10-13 03:00:00|79.85|77.05|79.85|77.05|79.88|77.08|79.72|76.92|0
1665630300000|2022-10-13 03:05:00|79.91|77.11|79.72|76.92|79.91|77.11|79.68|76.88|0
1665630600000|2022-10-13 03:10:00|79.73|76.93|79.65|76.85|79.85|77.05|79.65|76.85|0
1665630900000|2022-10-13 03:15:00|79.67|76.87|79.75|76.95|79.81|77.01|79.67|76.87|0
1665631200000|2022-10-13 03:20:00|79.71|76.91|79.94|77.14|79.94|77.14|79.71|76.91|0
1665631500000|2022-10-13 03:25:00|79.91|77.11|79.77|76.97|79.94|77.14|79.77|76.97|0
1665631800000|2022-10-13 03:30:00|79.76|76.96|79.81|77.01|79.87|77.07|79.74|76.94|0
1665632100000|2022-10-13 03:35:00|79.77|76.97|79.74|76.94|79.81|77.01|79.67|76.87|0
1665632400000|2022-10-13 03:40:00|79.77|76.97|79.75|76.95|79.84|77.04|79.74|76.94|0
1665632700000|2022-10-13 03:45:00|79.74|76.94|79.8|77|79.87|77.07|79.74|76.94|0
1665633000000|2022-10-13 03:50:00|79.83|77.03|79.83|77.03|79.86|77.06|79.77|76.97|0
1665633300000|2022-10-13 03:55:00|79.8|77|79.9|77.1|79.9|77.1|79.8|77|0
1665633600000|2022-10-13 04:00:00|79.86|77.06|79.88|77.08|79.9|77.1|79.78|76.98|0
1665633900000|2022-10-13 04:05:00|79.86|77.06|79.92|77.12|80.02|77.22|79.86|77.06|0
1665634200000|2022-10-13 04:10:00|79.96|77.16|79.83|77.03|79.99|77.19|79.79|76.99|0
1665634500000|2022-10-13 04:15:00|79.81|77.01|79.73|76.93|79.81|77.01|79.69|76.89|0
1665634800000|2022-10-13 04:20:00|79.74|76.94|79.85|77.05|79.89|77.09|79.74|76.94|0
1665635100000|2022-10-13 04:25:00|79.87|77.07|79.94|77.14|79.98|77.18|79.85|77.05|0
1665635400000|2022-10-13 04:30:00|79.95|77.15|79.85|77.05|79.98|77.18|79.79|76.99|0
1665635700000|2022-10-13 04:35:00|79.88|77.08|80.05|77.25|80.05|77.25|79.85|77.05|0
1665636000000|2022-10-13 04:40:00|80.01|77.21|80.11|77.31|80.11|77.31|79.98|77.18|0
1665636300000|2022-10-13 04:45:00|80.08|77.28|80.07|77.27|80.21|77.41|80.04|77.24|0
1665636600000|2022-10-13 04:50:00|80.04|77.24|80.14|77.34|80.14|77.34|80.04|77.24|0
1665636900000|2022-10-13 04:55:00|80.12|77.32|80.1|77.3|80.14|77.34|80.04|77.24|0
1665637200000|2022-10-13 05:00:00|80.14|77.34|80.36|77.56|80.4|77.6|80.14|77.34|0
1665637500000|2022-10-13 05:05:00|80.4|77.6|80.26|77.46|80.43|77.63|80.23|77.43|0
1665637800000|2022-10-13 05:10:00|80.28|77.48|80.03|77.23|80.33|77.53|80.03|77.23|0
1665638100000|2022-10-13 05:15:00|80.02|77.22|80.29|77.49|80.29|77.49|80|77.2|0
1665638400000|2022-10-13 05:20:00|80.28|77.48|80.32|77.52|80.55|77.75|80.2|77.4|0
1665638700000|2022-10-13 05:25:00|80.29|77.49|80.13|77.33|80.39|77.59|80.1|77.3|0
1665639000000|2022-10-13 05:30:00|80.16|77.36|79.93|77.13|80.23|77.43|79.9|77.1|0
1665639300000|2022-10-13 05:35:00|79.95|77.15|79.9|77.1|79.96|77.16|79.83|77.03|0
1665639600000|2022-10-13 05:40:00|79.91|77.11|79.73|76.93|79.93|77.13|79.47|76.67|0
1665639900000|2022-10-13 05:45:00|79.76|76.96|79.99|77.19|80.06|77.26|79.76|76.96|0
1665640200000|2022-10-13 05:50:00|80.01|77.21|80.09|77.29|80.12|77.32|79.89|77.09|0
1665640500000|2022-10-13 05:55:00|80.05|77.25|80.51|77.71|80.58|77.78|80.05|77.25|0
1665640800000|2022-10-13 06:00:00|80.58|77.78|80.23|77.43|80.81|78.01|80.08|77.28|0
1665641100000|2022-10-13 06:05:00|80.18|77.38|80.31|77.51|80.34|77.54|80.08|77.28|0
1665641400000|2022-10-13 06:10:00|80.28|77.48|80.62|77.82|80.8|78|80.11|77.31|0
1665641700000|2022-10-13 06:15:00|80.67|77.87|80.44|77.64|80.83|78.03|80.24|77.44|0
1665642000000|2022-10-13 06:20:00|80.5|77.7|79.89|77.09|80.63|77.83|79.79|76.99|0
1665642300000|2022-10-13 06:25:00|79.91|77.11|80.02|77.22|80.12|77.32|79.84|77.04|0
1665642600000|2022-10-13 06:30:00|80.09|77.29|79.79|76.99|80.15|77.35|79.66|76.86|0
1665642900000|2022-10-13 06:35:00|79.81|77.01|80.05|77.25|80.15|77.35|79.79|76.99|0
1665643200000|2022-10-13 06:40:00|80.08|77.28|80|77.2|80.08|77.28|79.84|77.04|0
1665643500000|2022-10-13 06:45:00|80.05|77.25|79.72|76.92|80.05|77.25|79.72|76.92|0
1665643800000|2022-10-13 06:50:00|79.77|76.97|79.46|76.66|79.77|76.97|79.46|76.66|0
1665644100000|2022-10-13 06:55:00|79.49|76.69|79.75|76.95|79.82|77.02|79.46|76.66|0
1665644400000|2022-10-13 07:00:00|79.91|77.11|80.42|77.62|80.63|77.83|79.85|77.05|0
1665644700000|2022-10-13 07:05:00|80.43|77.83|80.15|77.55|80.63|78.03|79.97|77.37|0
1665645000000|2022-10-13 07:10:00|80.24|77.64|79.47|76.87|80.3|77.7|79.47|76.87|0
1665645300000|2022-10-13 07:15:00|79.45|76.85|79.06|76.46|79.48|76.88|78.99|76.39|0
1665645600000|2022-10-13 07:20:00|79.04|76.44|79.06|76.46|79.35|76.75|78.9|76.3|0
1665645900000|2022-10-13 07:25:00|79.09|76.49|78.7|76.1|79.2|76.6|78.7|76.1|0
1665646200000|2022-10-13 07:30:00|78.73|76.13|79.25|76.65|79.51|76.91|78.73|76.13|0
1665646500000|2022-10-13 07:35:00|79.23|76.63|79.25|76.65|79.51|76.91|79.15|76.55|0
1665646800000|2022-10-13 07:40:00|79.26|76.66|78.81|76.21|79.26|76.66|78.53|75.93|0
1665647100000|2022-10-13 07:45:00|78.89|76.29|78.98|76.38|79.05|76.45|78.69|76.09|0
1665647400000|2022-10-13 07:50:00|78.97|76.37|79.49|76.89|79.72|77.12|78.66|76.06|0
1665647700000|2022-10-13 07:55:00|79.56|76.96|79.62|77.02|79.65|77.05|79.33|76.73|0
1665648000000|2022-10-13 08:00:00|79.56|76.96|79.72|77.12|79.88|77.28|79.49|76.89|0
1665648300000|2022-10-13 08:05:00|79.78|77.18|80.01|77.41|80.01|77.41|79.59|76.99|0
1665648600000|2022-10-13 08:10:00|79.99|77.39|79.99|77.39|80.11|77.51|79.88|77.28|0
1665648900000|2022-10-13 08:15:00|80.01|77.41|79.94|77.34|80.1|77.5|79.81|77.21|0
1665649200000|2022-10-13 08:20:00|79.93|77.33|79.94|77.34|80.14|77.54|79.84|77.24|0
1665649500000|2022-10-13 08:25:00|79.96|77.36|79.55|76.95|80.1|77.5|79.55|76.95|0
1665649800000|2022-10-13 08:30:00|79.52|76.92|79.26|76.66|79.61|77.01|79.09|76.49|0
1665650100000|2022-10-13 08:35:00|79.22|76.62|79.01|76.41|79.35|76.75|79|76.4|0
1665650400000|2022-10-13 08:40:00|78.96|76.36|78.9|76.3|78.96|76.36|78.77|76.17|0
1665650700000|2022-10-13 08:45:00|78.93|76.33|78.82|76.22|79.09|76.49|78.8|76.2|0
1665651000000|2022-10-13 08:50:00|78.83|76.23|78.6|76|78.83|76.23|78.57|75.97|0
1665651300000|2022-10-13 08:55:00|78.62|76.02|78.57|75.97|78.67|76.07|78.41|75.81|0
1665651600000|2022-10-13 09:00:00|78.6|76|78.38|75.78|78.6|76|78.31|75.71|0
1665651900000|2022-10-13 09:05:00|78.28|75.68|78.18|75.58|78.41|75.81|78.07|75.47|0
1665652200000|2022-10-13 09:10:00|78.15|75.55|77.64|75.04|78.25|75.65|77.61|75.01|0
1665652500000|2022-10-13 09:15:00|77.67|75.07|77.67|75.07|77.86|75.26|77.55|74.95|0
1665652800000|2022-10-13 09:20:00|77.7|75.1|77.86|75.26|78.02|75.42|77.48|74.88|0
1665653100000|2022-10-13 09:25:00|77.89|75.29|77.86|75.26|77.96|75.36|77.73|75.13|0
1665653400000|2022-10-13 09:30:00|77.89|75.29|77.67|75.07|77.92|75.32|77.57|74.97|0
1665653700000|2022-10-13 09:35:00|77.7|75.1|77.92|75.32|78.14|75.54|77.7|75.1|0
1665654000000|2022-10-13 09:40:00|77.9|75.3|78.05|75.45|78.06|75.46|77.84|75.24|0
1665654300000|2022-10-13 09:45:00|78.06|75.46|78.06|75.46|78.14|75.54|77.76|75.16|0
1665654600000|2022-10-13 09:50:00|78.04|75.44|78.17|75.57|78.2|75.6|78.01|75.41|0
1665654900000|2022-10-13 09:55:00|78.19|75.59|78.31|75.71|78.49|75.89|78.17|75.57|0
1665655200000|2022-10-13 10:00:00|78.3|75.7|78.33|75.73|78.42|75.82|78.2|75.6|0
1665655500000|2022-10-13 10:05:00|78.34|75.74|78.55|75.95|78.61|76.01|78.34|75.74|0
1665655800000|2022-10-13 10:10:00|78.53|75.93|78.36|75.76|78.58|75.98|78.31|75.71|0
1665656100000|2022-10-13 10:15:00|78.34|75.74|78.39|75.79|78.48|75.88|78.29|75.69|0
1665656400000|2022-10-13 10:20:00|78.37|75.77|78.24|75.64|78.45|75.85|78.16|75.56|0
1665656700000|2022-10-13 10:25:00|78.26|75.66|78.19|75.59|78.26|75.66|78|75.4|0
1665657000000|2022-10-13 10:30:00|78.18|75.58|78.16|75.56|78.32|75.72|78.09|75.49|0
1665657300000|2022-10-13 10:35:00|78.13|75.53|78.06|75.46|78.25|75.65|78.05|75.45|0
1665657600000|2022-10-13 10:40:00|78.03|75.43|77.77|75.17|78.03|75.43|77.68|75.08|0
1665657900000|2022-10-13 10:45:00|77.79|75.19|77.61|75.01|77.96|75.36|77.55|74.95|0
1665658200000|2022-10-13 10:50:00|77.6|75|77.96|75.36|77.96|75.36|77.6|75|0
1665658500000|2022-10-13 10:55:00|77.99|75.39|77.93|75.33|77.99|75.39|77.83|75.23|0
1665658800000|2022-10-13 11:00:00|77.9|75.3|77.89|75.29|78.01|75.41|77.8|75.2|0
1665659100000|2022-10-13 11:05:00|77.88|75.28|77.85|75.25|77.92|75.32|77.67|75.07|0
1665659400000|2022-10-13 11:10:00|77.83|75.23|77.68|75.08|78.56|75.96|77.65|75.05|0
1665659700000|2022-10-13 11:15:00|77.65|75.05|77.55|74.95|77.77|75.17|77.39|74.79|0
1665660000000|2022-10-13 11:20:00|77.57|74.97|77.9|75.3|77.96|75.36|77.5|74.9|0
1665660300000|2022-10-13 11:25:00|77.91|75.31|77.55|74.95|77.93|75.33|77.39|74.79|0
1665660600000|2022-10-13 11:30:00|77.58|74.98|77.17|74.57|77.67|75.07|76.84|74.24|0
1665660900000|2022-10-13 11:35:00|77.21|74.61|75.77|72.65|77.23|74.63|75.11|72.27|0
1665661200000|2022-10-13 11:40:00|75.71|72.59|76.24|73.12|76.39|73.27|75.28|72.16|0
1665661500000|2022-10-13 11:45:00|76.27|73.15|76.36|73.24|76.67|73.55|76.14|73.02|0
1665661800000|2022-10-13 11:50:00|76.27|73.15|76.17|73.05|76.54|73.42|76.13|73.01|0
1665662100000|2022-10-13 11:55:00|76.14|73.02|76.36|73.24|76.45|73.33|76.02|72.9|0
1665662400000|2022-10-13 12:00:00|76.32|73.2|75.74|72.62|76.36|73.24|75.7|72.58|0
1665662700000|2022-10-13 12:05:00|75.86|72.74|76.17|73.05|76.23|73.11|75.55|72.43|0
1665663000000|2022-10-13 12:10:00|76.14|73.02|76.2|73.08|76.38|73.26|76.04|72.92|0
1665663300000|2022-10-13 12:15:00|76.23|73.11|75.43|72.31|77.5|74.38|75.37|72.25|0
1665663600000|2022-10-13 12:20:00|75.52|72.4|76.14|73.02|76.48|73.36|75.37|72.25|0
1665663900000|2022-10-13 12:25:00|76.17|73.05|75.94|73.34|76.82|73.34|73.51|70.91|0
1665664200000|2022-10-13 12:30:00|77.8|75.2|84.89|80.99|91.68|89.08|77.8|75.2|0
1665664500000|2022-10-13 12:35:00|84.96|81.06|84.86|80.96|85.28|81.38|83.21|79.31|0
1665664800000|2022-10-13 12:40:00|84.8|80.9|86.02|82.12|86.13|82.23|84.35|80.45|0
1665665100000|2022-10-13 12:45:00|86.06|82.16|86.02|83.42|86.59|83.99|85.34|82.16|0
1665665400000|2022-10-13 12:50:00|85.98|83.38|85.41|82.81|86.38|83.78|84.84|82.24|0
1665665700000|2022-10-13 12:55:00|85.44|82.84|84.59|81.99|85.73|83.13|84.59|81.99|0
1665666000000|2022-10-13 13:00:00|84.8|82.2|85.73|83.13|85.76|83.16|83.97|81.37|0
1665666300000|2022-10-13 13:05:00|85.66|83.06|85.8|83.2|86.23|83.63|85.48|82.88|0
1665666600000|2022-10-13 13:10:00|85.73|83.13|85.94|83.34|86.44|83.84|85.4|82.8|0
1665666900000|2022-10-13 13:15:00|86.05|83.45|87.42|84.82|87.49|84.89|86.05|83.45|0
1665667200000|2022-10-13 13:20:00|87.38|84.78|86.65|84.05|87.38|84.78|86.22|83.62|0
1665667500000|2022-10-13 13:25:00|86.51|83.91|84.59|81.99|86.73|84.13|84.59|81.99|0
1665667800000|2022-10-13 13:30:00|84.77|82.17|84.54|81.94|86.87|84.27|84.41|81.81|0
1665668100000|2022-10-13 13:35:00|84.36|81.76|83.72|81.12|86.25|83.65|83.37|80.77|0
1665668400000|2022-10-13 13:40:00|83.65|81.05|83.93|81.33|84.52|81.92|82.51|79.91|0
1665668700000|2022-10-13 13:45:00|83.99|81.39|82.43|79.83|84.16|81.56|82.02|79.42|0
1665669000000|2022-10-13 13:50:00|82.5|79.9|80.44|77.84|82.68|80.08|78.99|76.39|0
1665669300000|2022-10-13 13:55:00|80.51|77.91|80.77|78.17|82.27|79.67|80.27|77.67|0
1665669600000|2022-10-13 14:00:00|80.87|78.27|79.92|77.32|81.42|78.82|79.92|77.32|0
1665669900000|2022-10-13 14:05:00|79.85|77.25|81.59|78.99|81.59|78.99|78.68|76.08|0
1665670200000|2022-10-13 14:10:00|81.72|79.12|80.74|78.14|82.54|79.94|80.64|78.04|0
1665670500000|2022-10-13 14:15:00|80.68|78.08|81.72|79.12|81.82|79.22|80.21|77.61|0
1665670800000|2022-10-13 14:20:00|81.59|78.99|82.01|79.41|82.3|79.7|81.35|78.75|0
1665671100000|2022-10-13 14:25:00|82.06|79.46|83.12|80.52|83.5|80.9|81.82|79.22|0
1665671400000|2022-10-13 14:30:00|83.3|80.7|82.67|80.07|83.36|80.76|81.41|78.81|0
1665671700000|2022-10-13 14:35:00|82.74|80.14|82.4|79.8|83.26|80.66|81.78|79.18|0
1665672000000|2022-10-13 14:40:00|82.43|79.83|82.19|79.59|82.84|80.24|81.51|78.91|0
1665672300000|2022-10-13 14:45:00|82.26|79.66|81.07|78.47|82.43|79.83|80.77|78.17|0
1665672600000|2022-10-13 14:50:00|81.04|78.44|81.31|78.71|82.09|79.49|80.84|78.24|0
1665672900000|2022-10-13 14:55:00|81.34|78.74|81.51|78.91|81.54|78.94|80.07|77.47|0
1665673200000|2022-10-13 15:00:00|81.54|78.94|79.83|77.23|81.78|79.18|79.83|77.23|0
1665673500000|2022-10-13 15:05:00|79.93|77.33|77.75|75.15|80.44|77.84|77.46|74.86|0
1665673800000|2022-10-13 15:10:00|77.88|75.28|77.49|74.89|78.49|75.89|77.49|74.89|0
1665674100000|2022-10-13 15:15:00|77.14|74.54|75.46|72.86|77.81|75.21|73.29|70.69|0
1665674400000|2022-10-13 15:20:00|75.43|72.83|74.8|72.2|75.43|72.83|71.06|68.46|0
1665674700000|2022-10-13 15:25:00|74.83|72.23|75.05|72.45|75.86|73.26|74.22|71.62|0
1665675000000|2022-10-13 15:30:00|74.59|71.99|75.25|72.65|76.31|73.71|74.28|71.68|0
1665675300000|2022-10-13 15:35:00|75.19|72.59|71.29|68.69|75.19|72.59|70.1|67.5|0
1665675600000|2022-10-13 15:40:00|71.23|68.63|72.31|69.71|73.79|71.19|70.4|67.8|0
1665675900000|2022-10-13 15:45:00|72.34|69.74|71.54|68.94|74.08|71.48|70.43|67.83|0
1665676200000|2022-10-13 15:50:00|71.68|69.08|70.88|68.28|72.31|69.71|70.5|67.9|0
1665676500000|2022-10-13 15:55:00|70.8|68.2|70.1|67.5|71.44|68.84|69.41|66.81|0
1665676800000|2022-10-13 16:00:00|70.02|67.42|69.54|66.94|70.67|68.07|69.28|66.68|0
1665677100000|2022-10-13 16:05:00|69.48|66.88|71.06|68.46|71.09|68.49|69.33|66.73|0
1665677400000|2022-10-13 16:10:00|71|68.4|72.1|69.5|72.49|69.89|70.77|68.17|0
1665677700000|2022-10-13 16:15:00|72.13|69.53|72.87|70.27|73.02|70.42|71.71|69.11|0
1665678000000|2022-10-13 16:20:00|72.81|70.21|72.51|69.91|73.3|70.7|71.94|69.34|0
1665678300000|2022-10-13 16:25:00|72.48|69.88|72.87|70.27|73.2|70.6|72.27|69.67|0
1665678600000|2022-10-13 16:30:00|72.84|70.24|72.27|69.67|73.08|70.48|72.03|69.43|0
1665678900000|2022-10-13 16:35:00|72.21|69.61|72.51|69.91|72.75|70.15|72|69.4|0
1665679200000|2022-10-13 16:40:00|72.48|69.88|70.88|68.28|72.54|69.94|70.73|68.13|0
1665679500000|2022-10-13 16:45:00|70.82|68.22|70.46|67.86|71.43|68.83|70.46|67.86|0
1665679800000|2022-10-13 16:50:00|70.49|67.89|71.02|68.42|71.08|68.48|70.06|67.46|0
1665680100000|2022-10-13 16:55:00|71.05|68.45|70.93|68.33|71.34|68.74|70.67|68.07|0
1665680400000|2022-10-13 17:00:00|70.9|68.3|69.97|67.37|70.9|68.3|69.79|67.19|0
1665680700000|2022-10-13 17:05:00|69.91|67.31|70.49|67.89|70.52|67.92|69.79|67.19|0
1665681000000|2022-10-13 17:10:00|70.52|67.92|70.49|67.89|70.84|68.24|70.14|67.54|0
1665681300000|2022-10-13 17:15:00|70.46|67.86|69.85|67.25|70.49|67.89|69.73|67.13|0
1665681600000|2022-10-13 17:20:00|69.9|67.3|68.73|66.13|69.9|67.3|68.7|66.1|0
1665681900000|2022-10-13 17:25:00|68.75|66.15|68.21|65.61|68.92|66.32|67.68|65.08|0
1665682200000|2022-10-13 17:30:00|68.13|65.53|67.09|64.49|68.13|65.53|66.84|64.24|0
1665682500000|2022-10-13 17:35:00|66.98|64.38|67.44|64.84|70.6|68|66.98|64.38|0
1665682800000|2022-10-13 17:40:00|67.41|64.81|68.14|65.54|68.31|65.71|67.33|64.73|0
1665683100000|2022-10-13 17:45:00|68.08|65.48|67.89|65.29|68.48|65.88|67.83|65.23|0
1665683400000|2022-10-13 17:50:00|67.83|65.23|67.72|65.12|68.05|65.45|67.52|64.92|0
1665683700000|2022-10-13 17:55:00|67.69|65.09|67.74|65.14|68.11|65.51|67.69|65.09|0
1665684000000|2022-10-13 18:00:00|67.8|65.2|67.85|65.25|68.31|65.71|67.8|65.2|0
1665684300000|2022-10-13 18:05:00|67.83|65.23|68.22|65.62|68.45|65.85|67.57|64.97|0
1665684600000|2022-10-13 18:10:00|68.18|65.58|68.16|65.56|68.79|66.19|67.95|65.35|0
1665684900000|2022-10-13 18:15:00|68.08|65.48|68.05|65.45|68.24|65.64|67.77|65.17|0
1665685200000|2022-10-13 18:20:00|67.99|65.39|68.27|65.67|68.4|65.8|67.96|65.36|0
1665685500000|2022-10-13 18:25:00|68.21|65.61|69.35|66.75|69.47|66.87|68.21|65.61|0
1665685800000|2022-10-13 18:30:00|69.33|66.73|68.72|66.12|69.33|66.73|68.72|66.12|0
1665686100000|2022-10-13 18:35:00|68.75|66.15|67.96|65.36|68.84|66.24|67.82|65.22|0
1665686400000|2022-10-13 18:40:00|68.01|65.41|67.59|64.99|68.27|65.67|67.56|64.96|0
1665686700000|2022-10-13 18:45:00|67.53|64.93|67.36|64.76|67.73|65.13|66.97|64.37|0
1665687000000|2022-10-13 18:50:00|67.45|64.85|66.72|64.12|67.48|64.88|66.56|63.96|0
1665687300000|2022-10-13 18:55:00|66.69|64.09|66.31|63.71|66.78|64.18|65.98|63.38|0
1665687600000|2022-10-13 19:00:00|66.33|63.73|66.75|64.15|66.91|64.31|66.28|63.68|0
1665687900000|2022-10-13 19:05:00|66.66|64.06|65.59|62.99|66.72|64.12|65.59|62.99|0
1665688200000|2022-10-13 19:10:00|65.56|62.96|66.88|64.28|66.88|64.28|65.54|62.94|0
1665688500000|2022-10-13 19:15:00|66.85|64.25|66.71|64.11|66.94|64.34|66.3|63.7|0
1665688800000|2022-10-13 19:20:00|66.8|64.2|67.17|64.57|67.41|64.81|66.74|64.14|0
1665689100000|2022-10-13 19:25:00|67.18|64.58|67.63|65.03|67.71|65.11|66.99|64.39|0
1665689400000|2022-10-13 19:30:00|67.71|65.11|68.3|65.7|68.58|65.98|67.04|64.44|0
1665689700000|2022-10-13 19:35:00|68.36|65.76|68.05|65.45|68.84|66.24|68.05|65.45|0
1665690000000|2022-10-13 19:40:00|68.19|65.59|67.62|65.02|68.55|65.95|67.48|64.88|0
1665690300000|2022-10-13 19:45:00|67.65|65.05|67.46|64.86|67.93|65.33|67.09|64.49|0
1665690600000|2022-10-13 19:50:00|67.79|65.19|66.87|64.27|68.13|65.53|66.57|63.97|0
1665690900000|2022-10-13 19:55:00|66.93|64.33|67.87|65.27|68.04|65.44|66.93|64.33|0
1665691200000|2022-10-13 20:00:00|67.82|65.22|67.59|64.99|67.93|65.33|67.15|64.55|0
1665691500000|2022-10-13 20:05:00|67.56|64.96|66.83|64.23|67.7|65.1|66.66|64.06|0
1665691800000|2022-10-13 20:10:00|66.8|64.2|67.33|64.73|67.33|64.73|66.77|64.17|0
1665692100000|2022-10-13 20:15:00|67.43|64.63|66.98|64.18|67.43|64.63|66.98|64.18|0
1665692400000|2022-10-13 20:20:00|67.01|64.21|67.17|64.37|67.2|64.4|67.01|64.21|0
1665692700000|2022-10-13 20:25:00|67.2|64.4|66.96|64.16|67.2|64.4|66.95|64.15|0
1665693000000|2022-10-13 20:30:00|67|64.2|66.92|64.12|67.03|64.23|66.86|64.06|0
1665693300000|2022-10-13 20:35:00|66.95|64.15|66.97|64.17|67.03|64.23|66.92|64.12|0
1665693600000|2022-10-13 20:40:00|67|64.2|67.11|64.31|67.14|64.34|66.97|64.17|0
1665693900000|2022-10-13 20:45:00|67.17|64.37|67.16|64.36|67.25|64.45|67.11|64.31|0
1665694200000|2022-10-13 20:50:00|67.19|64.39|67.14|64.34|67.19|64.39|67.01|64.21|0
1665694500000|2022-10-13 20:55:00|67.12|64.32|67.26|64.46|67.26|64.46|67.08|64.28|0
1665694800000|2022-10-13 21:00:00|67.22|64.42|67.31|64.51|67.35|64.55|67.22|64.42|0
1665695100000|2022-10-13 21:05:00|67.34|64.54|67.34|64.54|67.34|64.54|67.34|64.54|0
1665695400000|2022-10-13 21:10:00|67.35|64.55|67.29|64.49|67.35|64.55|67.29|64.49|0
1665695700000|2022-10-13 21:15:00|67.32|64.52|67.29|64.49|67.32|64.52|67.29|64.49|0
1665696000000|2022-10-13 21:20:00|67.33|64.53|67.26|64.46|67.34|64.54|67.25|64.45|0
1665696300000|2022-10-13 21:25:00|67.3|64.5|67.3|64.5|67.3|64.5|67.22|64.42|0
1665696600000|2022-10-13 21:30:00|67.31|64.51|67.31|64.51|67.33|64.53|67.31|64.51|0
1665696900000|2022-10-13 21:35:00|67.3|64.5|67.31|64.51|67.31|64.51|67.24|64.44|0
1665697200000|2022-10-13 21:40:00|67.32|64.52|67.24|64.44|67.32|64.52|67.24|64.44|0
1665697500000|2022-10-13 21:45:00|67.26|64.46|67.27|64.47|67.27|64.47|67.26|64.46|0
1665697800000|2022-10-13 21:50:00|67.28|64.48|67.14|64.34|67.29|64.49|67.08|64.28|0
1665698100000|2022-10-13 21:55:00|67.13|64.33|67.16|64.36|67.18|64.38|67.09|64.29|0
1665698400000|2022-10-13 22:00:00|67.08|64.28|67|64.2|67.12|64.32|66.7|63.9|0
1665698700000|2022-10-13 22:05:00|66.98|64.18|66.92|64.12|67.09|64.29|66.85|64.05|0
1665699000000|2022-10-13 22:10:00|66.89|64.09|66.95|64.15|67.09|64.29|66.84|64.04|0
1665699300000|2022-10-13 22:15:00|66.93|64.13|66.64|63.84|66.95|64.15|66.58|63.78|0
1665699600000|2022-10-13 22:20:00|66.61|63.81|67.26|64.46|67.31|64.51|66.61|63.81|0
1665699900000|2022-10-13 22:25:00|67.22|64.42|67.28|64.48|67.42|64.62|67.22|64.42|0
1665700200000|2022-10-13 22:30:00|67.25|64.45|67.08|64.28|67.28|64.48|67.08|64.28|0
1665700500000|2022-10-13 22:35:00|67.07|64.27|67.08|64.28|67.16|64.36|67.05|64.25|0
1665700800000|2022-10-13 22:40:00|67.11|64.31|66.91|64.11|67.13|64.33|66.88|64.08|0
1665701100000|2022-10-13 22:45:00|66.88|64.08|66.73|63.93|67.02|64.22|66.63|63.83|0
1665701400000|2022-10-13 22:50:00|66.7|63.9|66.84|64.04|66.91|64.11|66.66|63.86|0
1665701700000|2022-10-13 22:55:00|66.85|64.05|66.93|64.13|66.93|64.13|66.68|63.88|0
1665702000000|2022-10-13 23:00:00|66.89|64.09|67.1|64.3|67.1|64.3|66.88|64.08|0
1665702300000|2022-10-13 23:05:00|67.07|64.27|67.1|64.3|67.15|64.35|67|64.2|0
1665702600000|2022-10-13 23:10:00|67.08|64.28|66.91|64.11|67.1|64.3|66.91|64.11|0
1665702900000|2022-10-13 23:15:00|66.94|64.14|66.84|64.04|66.98|64.18|66.79|63.99|0
1665703200000|2022-10-13 23:20:00|66.87|64.07|66.98|64.18|67.04|64.24|66.82|64.02|0
1665703500000|2022-10-13 23:25:00|66.95|64.15|66.9|64.1|66.97|64.17|66.81|64.01|0
1665703800000|2022-10-13 23:30:00|66.84|64.04|66.92|64.12|66.97|64.17|66.72|63.92|0
1665704100000|2022-10-13 23:35:00|66.94|64.14|67.14|64.34|67.14|64.34|66.87|64.07|0
1665704400000|2022-10-13 23:40:00|67.17|64.37|67.2|64.4|67.26|64.46|67.09|64.29|0
1665704700000|2022-10-13 23:45:00|67.18|64.38|66.86|64.06|67.18|64.38|66.86|64.06|0
1665705000000|2022-10-13 23:50:00|66.89|64.09|66.97|64.17|67.03|64.23|66.78|63.98|0
1665705300000|2022-10-13 23:55:00|67|64.2|67.14|64.34|67.14|64.34|66.92|64.12|0
1665705600000|2022-10-14 00:00:00|67.19|64.39|67.4|64.6|67.53|64.73|67.19|64.39|0
1665705900000|2022-10-14 00:05:00|67.39|64.59|67.72|64.92|67.78|64.98|67.14|64.34|0
1665706200000|2022-10-14 00:10:00|67.75|64.95|68.09|65.29|68.2|65.4|67.75|64.95|0
1665706500000|2022-10-14 00:15:00|68.1|65.3|68.17|65.37|68.29|65.49|67.98|65.18|0
1665706800000|2022-10-14 00:20:00|68.2|65.4|67.97|65.17|68.2|65.4|67.92|65.12|0
1665707100000|2022-10-14 00:25:00|67.94|65.14|67.41|64.61|67.94|65.14|67.41|64.61|0
1665707400000|2022-10-14 00:30:00|67.42|64.62|67.38|64.58|67.58|64.78|67.32|64.52|0
1665707700000|2022-10-14 00:35:00|67.32|64.52|67.24|64.44|67.41|64.61|67.24|64.44|0
1665708000000|2022-10-14 00:40:00|67.22|64.42|67.49|64.69|67.6|64.8|67.04|64.24|0
1665708300000|2022-10-14 00:45:00|67.43|64.63|67.26|64.46|67.57|64.77|67.21|64.41|0
1665708600000|2022-10-14 00:50:00|67.29|64.49|67.35|64.55|67.46|64.66|67.12|64.32|0
1665708900000|2022-10-14 00:55:00|67.33|64.53|67.32|64.52|67.51|64.71|67.15|64.35|0
1665709200000|2022-10-14 01:00:00|67.34|64.54|67.08|64.28|67.34|64.54|67.04|64.24|0
1665709500000|2022-10-14 01:05:00|67.06|64.26|67.29|64.49|67.37|64.57|67.01|64.21|0
1665709800000|2022-10-14 01:10:00|67.27|64.47|67.4|64.6|67.45|64.65|67.2|64.4|0
1665710100000|2022-10-14 01:15:00|67.38|64.58|67.2|64.4|67.41|64.61|67.16|64.36|0
1665710400000|2022-10-14 01:20:00|67.19|64.39|67.25|64.45|67.27|64.47|66.86|64.06|0
1665710700000|2022-10-14 01:25:00|67.23|64.43|67.31|64.51|67.5|64.7|67.14|64.34|0
1665711000000|2022-10-14 01:30:00|67.25|64.45|66.53|63.73|67.28|64.48|66.44|63.64|0
1665711300000|2022-10-14 01:35:00|66.58|63.78|66.17|63.37|66.68|63.88|66.08|63.28|0
1665711600000|2022-10-14 01:40:00|66.14|63.34|65.06|62.26|66.22|63.42|65.05|62.25|0
1665711900000|2022-10-14 01:45:00|65.07|62.27|64.59|61.79|65.13|62.33|64.51|61.71|0
1665712200000|2022-10-14 01:50:00|64.61|61.81|64.52|61.72|64.83|62.03|64.48|61.68|0
1665712500000|2022-10-14 01:55:00|64.53|61.73|64.58|61.78|64.72|61.92|64.42|61.62|0
1665712800000|2022-10-14 02:00:00|64.64|61.84|64.74|61.94|64.88|62.08|64.56|61.76|0
1665713100000|2022-10-14 02:05:00|64.76|61.96|64.82|62.02|64.85|62.05|64.61|61.81|0
1665713400000|2022-10-14 02:10:00|64.85|62.05|64.85|62.05|65.01|62.21|64.77|61.97|0
1665713700000|2022-10-14 02:15:00|64.74|61.94|64.75|61.95|64.96|62.16|64.61|61.81|0
1665714000000|2022-10-14 02:20:00|64.73|61.93|64.63|61.83|64.87|62.07|64.58|61.78|0
1665714300000|2022-10-14 02:25:00|64.6|61.8|64.66|61.86|64.74|61.94|64.6|61.8|0
1665714600000|2022-10-14 02:30:00|64.64|61.84|64.36|61.56|64.71|61.91|64.36|61.56|0
1665714900000|2022-10-14 02:35:00|64.39|61.59|64.33|61.53|64.44|61.64|63.9|61.1|0
1665715200000|2022-10-14 02:40:00|64.36|61.56|64.59|61.79|64.68|61.88|64.22|61.42|0
1665715500000|2022-10-14 02:45:00|64.57|61.77|64.76|61.96|64.81|62.01|64.56|61.76|0
1665715800000|2022-10-14 02:50:00|64.77|61.97|64.84|62.04|64.95|62.15|64.77|61.97|0
1665716100000|2022-10-14 02:55:00|64.85|62.05|64.67|61.87|64.86|62.06|64.62|61.82|0
1665716400000|2022-10-14 03:00:00|64.63|61.83|64.62|61.82|64.67|61.87|64.49|61.69|0
1665716700000|2022-10-14 03:05:00|64.63|61.83|64.78|61.98|64.79|61.99|64.54|61.74|0
1665717000000|2022-10-14 03:10:00|64.75|61.95|64.56|61.76|64.81|62.01|64.54|61.74|0
1665717300000|2022-10-14 03:15:00|64.59|61.79|64.78|61.98|64.86|62.06|64.54|61.74|0
1665717600000|2022-10-14 03:20:00|64.79|61.99|64.67|61.87|64.79|61.99|64.65|61.85|0
1665717900000|2022-10-14 03:25:00|64.65|61.85|64.44|61.64|64.71|61.91|64.42|61.62|0
1665718200000|2022-10-14 03:30:00|64.42|61.62|64.07|61.27|64.5|61.7|64.07|61.27|0
1665718500000|2022-10-14 03:35:00|64.06|61.26|64.13|61.33|64.26|61.46|64.06|61.26|0
1665718800000|2022-10-14 03:40:00|64.11|61.31|63.89|61.09|64.15|61.35|63.86|61.06|0
1665719100000|2022-10-14 03:45:00|63.91|61.11|63.7|60.9|63.91|61.11|63.35|60.55|0
1665719400000|2022-10-14 03:50:00|63.69|60.89|63.91|61.11|63.91|61.11|63.61|60.81|0
1665719700000|2022-10-14 03:55:00|63.9|61.1|63.88|61.08|64.04|61.24|63.84|61.04|0
1665720000000|2022-10-14 04:00:00|63.85|61.05|63.99|61.19|64.05|61.25|63.85|61.05|0
1665720300000|2022-10-14 04:05:00|63.96|61.16|64|61.2|64.04|61.24|63.88|61.08|0
1665720600000|2022-10-14 04:10:00|63.98|61.18|63.88|61.08|64.04|61.24|63.81|61.01|0
1665720900000|2022-10-14 04:15:00|63.89|61.09|64.09|61.29|64.09|61.29|63.81|61.01|0
1665721200000|2022-10-14 04:20:00|64.12|61.32|63.98|61.18|64.12|61.32|63.98|61.18|0
1665721500000|2022-10-14 04:25:00|64.01|61.21|64.17|61.37|64.19|61.39|63.98|61.18|0
1665721800000|2022-10-14 04:30:00|64.14|61.34|64.31|61.51|64.51|61.71|64.11|61.31|0
1665722100000|2022-10-14 04:35:00|64.33|61.53|64.3|61.5|64.35|61.55|64.24|61.44|0
1665722400000|2022-10-14 04:40:00|64.28|61.48|64.47|61.67|64.51|61.71|64.28|61.48|0
1665722700000|2022-10-14 04:45:00|64.43|61.63|64.32|61.52|64.46|61.66|64.21|61.41|0
1665723000000|2022-10-14 04:50:00|64.37|61.57|64.29|61.49|64.48|61.68|64.24|61.44|0
1665723300000|2022-10-14 04:55:00|64.32|61.52|64.4|61.6|64.48|61.68|64.32|61.52|0
1665723600000|2022-10-14 05:00:00|64.43|61.63|64.42|61.62|64.61|61.81|64.32|61.52|0
1665723900000|2022-10-14 05:05:00|64.41|61.61|64.34|61.54|64.69|61.89|64.29|61.49|0
1665724200000|2022-10-14 05:10:00|64.32|61.52|64.54|61.74|64.69|61.89|64.3|61.5|0
1665724500000|2022-10-14 05:15:00|64.53|61.73|64.33|61.53|64.61|61.81|64.31|61.51|0
1665724800000|2022-10-14 05:20:00|64.34|61.54|64.45|61.65|64.47|61.67|64.27|61.47|0
1665725100000|2022-10-14 05:25:00|64.42|61.62|64.61|61.81|64.66|61.86|64.42|61.62|0
1665725400000|2022-10-14 05:30:00|64.58|61.78|64.36|61.56|64.82|62.02|64.36|61.56|0
1665725700000|2022-10-14 05:35:00|64.38|61.58|64.17|61.37|64.52|61.72|64.17|61.37|0
1665726000000|2022-10-14 05:40:00|64.15|61.35|64.25|61.45|64.28|61.48|64.01|61.21|0
1665726300000|2022-10-14 05:45:00|64.24|61.44|64.22|61.42|64.35|61.55|64.13|61.33|0
1665726600000|2022-10-14 05:50:00|64.25|61.45|64.17|61.37|64.46|61.66|64.09|61.29|0
1665726900000|2022-10-14 05:55:00|64.25|61.45|64.38|61.58|64.6|61.8|64.22|61.42|0
1665727200000|2022-10-14 06:00:00|64.52|61.72|64.49|61.69|64.73|61.93|64.25|61.45|0
1665727500000|2022-10-14 06:05:00|64.47|61.67|64.62|61.82|64.76|61.96|64.42|61.62|0
1665727800000|2022-10-14 06:10:00|64.65|61.85|64.84|62.04|64.89|62.09|64.51|61.71|0
1665728100000|2022-10-14 06:15:00|64.86|62.06|64.35|61.55|65|62.2|64.3|61.5|0
1665728400000|2022-10-14 06:20:00|64.4|61.6|64.68|61.88|64.83|62.03|64.4|61.6|0
1665728700000|2022-10-14 06:25:00|64.64|61.84|64.14|61.34|65.38|62.58|63.73|60.93|0
1665729000000|2022-10-14 06:30:00|64.19|61.39|64.26|61.46|64.51|61.71|64.14|61.34|0
1665729300000|2022-10-14 06:35:00|64.27|61.47|64.08|61.28|64.27|61.47|63.87|61.07|0
1665729600000|2022-10-14 06:40:00|64.15|61.35|63.92|61.12|64.27|61.47|63.82|61.02|0
1665729900000|2022-10-14 06:45:00|63.87|61.07|64.27|61.47|64.35|61.55|63.76|60.96|0
1665730200000|2022-10-14 06:50:00|64.26|61.46|64.67|61.87|64.75|61.95|64.22|61.42|0
1665730500000|2022-10-14 06:55:00|64.7|61.9|64.61|61.81|64.8|62|64.53|61.73|0
1665730800000|2022-10-14 07:00:00|64.67|61.87|65.06|62.26|65.12|62.32|64.56|61.76|0
1665731100000|2022-10-14 07:05:00|65.05|62.45|64.67|62.07|65.21|62.61|64.54|61.94|0
1665731400000|2022-10-14 07:10:00|64.69|62.09|64.79|62.19|64.94|62.34|64.54|61.94|0
1665731700000|2022-10-14 07:15:00|64.87|62.27|65.18|62.58|65.29|62.69|64.8|62.2|0
1665732000000|2022-10-14 07:20:00|65.14|62.54|65.82|63.22|65.89|63.29|64.9|62.3|0
1665732300000|2022-10-14 07:25:00|65.93|63.33|65.63|63.03|66.1|63.5|65.52|62.92|0
1665732600000|2022-10-14 07:30:00|65.67|63.07|66.34|63.74|66.4|63.8|65.67|63.07|0
1665732900000|2022-10-14 07:35:00|66.37|63.77|66.09|63.49|66.62|64.02|66.09|63.49|0
1665733200000|2022-10-14 07:40:00|66.08|63.48|65.52|62.92|66.09|63.49|65.34|62.74|0
1665733500000|2022-10-14 07:45:00|65.54|62.94|66|63.4|66.17|63.57|65.54|62.94|0
1665733800000|2022-10-14 07:50:00|66.01|63.41|65.57|62.97|66.26|63.66|65.57|62.97|0
1665734100000|2022-10-14 07:55:00|65.54|62.94|65.54|62.94|65.68|63.08|65.21|62.61|0
1665734400000|2022-10-14 08:00:00|65.6|63|66.14|63.54|66.34|63.74|65.6|63|0
1665734700000|2022-10-14 08:05:00|66.13|63.53|66.33|63.73|66.39|63.79|66|63.4|0
1665735000000|2022-10-14 08:10:00|66.31|63.71|66.07|63.47|66.5|63.9|66|63.4|0
1665735300000|2022-10-14 08:15:00|66.1|63.5|66.52|63.92|66.61|64.01|66.06|63.46|0
1665735600000|2022-10-14 08:20:00|66.54|63.94|67.41|64.81|67.53|64.93|66.44|63.84|0
1665735900000|2022-10-14 08:25:00|67.36|64.76|67.58|64.98|67.68|65.08|67.33|64.73|0
1665736200000|2022-10-14 08:30:00|67.6|65|67.1|64.5|67.64|65.04|66.48|63.88|0
1665736500000|2022-10-14 08:35:00|67.13|64.53|66.87|64.27|67.18|64.58|66.85|64.25|0
1665736800000|2022-10-14 08:40:00|66.89|64.29|67.18|64.58|67.24|64.64|66.82|64.22|0
1665737100000|2022-10-14 08:45:00|67.21|64.61|67.52|64.92|67.6|65|67.14|64.54|0
1665737400000|2022-10-14 08:50:00|67.49|64.89|67.81|65.21|68.02|65.42|67.4|64.8|0
1665737700000|2022-10-14 08:55:00|67.85|65.25|67.97|65.37|68.16|65.56|67.8|65.2|0
1665738000000|2022-10-14 09:00:00|67.96|65.36|68.16|65.56|68.19|65.59|67.96|65.36|0
1665738300000|2022-10-14 09:05:00|68.19|65.59|67.96|65.36|68.19|65.59|67.82|65.22|0
1665738600000|2022-10-14 09:10:00|67.91|65.31|67.82|65.22|67.99|65.39|67.68|65.08|0
1665738900000|2022-10-14 09:15:00|67.85|65.25|67.59|64.99|68.02|65.42|67.49|64.89|0
1665739200000|2022-10-14 09:20:00|67.56|64.96|67.55|64.95|67.7|65.1|67.35|64.75|0
1665739500000|2022-10-14 09:25:00|67.56|64.96|68.15|65.55|68.18|65.58|67.56|64.96|0
1665739800000|2022-10-14 09:30:00|68.18|65.58|68.1|65.5|68.18|65.58|67.93|65.33|0
1665740100000|2022-10-14 09:35:00|68.07|65.47|67.9|65.3|68.18|65.58|67.9|65.3|0
1665740400000|2022-10-14 09:40:00|67.93|65.33|68.15|65.55|68.18|65.58|67.92|65.32|0
1665740700000|2022-10-14 09:45:00|68.18|65.58|67.47|64.87|68.66|66.06|67.3|64.7|0
1665741000000|2022-10-14 09:50:00|67.5|64.9|67.75|65.15|68.18|65.58|67.5|64.9|0
1665741300000|2022-10-14 09:55:00|67.81|65.21|67.07|64.47|67.81|65.21|66.94|64.34|0
1665741600000|2022-10-14 10:00:00|67.05|64.45|66.43|63.83|67.24|64.64|66.38|63.78|0
1665741900000|2022-10-14 10:05:00|66.46|63.86|66.24|63.64|66.54|63.94|66.02|63.42|0
1665742200000|2022-10-14 10:10:00|66.22|63.62|66.44|63.84|66.51|63.91|66.1|63.5|0
1665742500000|2022-10-14 10:15:00|66.49|63.89|66.4|63.8|66.82|64.22|66.4|63.8|0
1665742800000|2022-10-14 10:20:00|66.46|63.86|65.94|63.34|66.71|64.11|65.85|63.25|0
1665743100000|2022-10-14 10:25:00|65.96|63.36|64.97|62.37|66.26|63.66|64.18|61.58|0
1665743400000|2022-10-14 10:30:00|64.92|62.32|65.18|62.58|65.66|63.06|64.33|61.73|0
1665743700000|2022-10-14 10:35:00|65.11|62.51|65.8|63.2|65.93|63.33|64.91|62.31|0
1665744000000|2022-10-14 10:40:00|65.84|63.24|65.79|63.19|66.1|63.5|65.79|63.19|0
1665744300000|2022-10-14 10:45:00|65.85|63.25|65.33|62.73|66.01|63.41|65.33|62.73|0
1665744600000|2022-10-14 10:50:00|65.3|62.7|65.29|62.69|65.38|62.78|64.85|62.25|0
1665744900000|2022-10-14 10:55:00|65.23|62.63|64.84|62.24|65.38|62.78|64.84|62.24|0
1665745200000|2022-10-14 11:00:00|64.88|62.28|65.41|62.81|65.46|62.86|64.88|62.28|0
1665745500000|2022-10-14 11:05:00|65.27|62.67|64.92|62.32|65.46|62.86|64.92|62.32|0
1665745800000|2022-10-14 11:10:00|64.89|62.29|64.36|61.76|64.92|62.32|64.16|61.56|0
1665746100000|2022-10-14 11:15:00|64.33|61.73|64.63|62.03|64.71|62.11|64.14|61.54|0
1665746400000|2022-10-14 11:20:00|64.64|62.04|64.25|61.65|64.65|62.05|64.2|61.6|0
1665746700000|2022-10-14 11:25:00|64.28|61.68|64.85|62.25|64.92|62.32|64.28|61.68|0
1665747000000|2022-10-14 11:30:00|64.87|62.27|65.33|62.73|65.57|62.97|64.87|62.27|0
1665747300000|2022-10-14 11:35:00|65.36|62.76|65.44|62.84|65.55|62.95|65.06|62.46|0
1665747600000|2022-10-14 11:40:00|65.41|62.81|66.15|63.55|66.23|63.63|65.24|62.64|0
1665747900000|2022-10-14 11:45:00|66.2|63.6|66.45|63.85|66.45|63.85|66.01|63.41|0
1665748200000|2022-10-14 11:50:00|66.48|63.88|66.89|64.29|66.98|64.38|66.4|63.8|0
1665748500000|2022-10-14 11:55:00|66.95|64.35|67.18|64.58|67.94|65.34|66.68|64.08|0
1665748800000|2022-10-14 12:00:00|67.19|64.59|66.62|64.02|67.26|64.66|66.57|63.97|0
1665749100000|2022-10-14 12:05:00|66.59|63.99|66.18|63.58|66.76|64.16|66.18|63.58|0
1665749400000|2022-10-14 12:10:00|66.19|63.59|66.73|64.13|66.76|64.16|66.12|63.52|0
1665749700000|2022-10-14 12:15:00|66.7|64.1|66.23|63.63|66.78|64.18|66.2|63.6|0
1665750000000|2022-10-14 12:20:00|66.2|63.6|65.62|63.02|66.2|63.6|65.54|62.94|0
1665750300000|2022-10-14 12:25:00|65.59|62.99|65.98|63.38|65.98|63.38|65.35|62.75|0
1665750600000|2022-10-14 12:30:00|65.55|62.95|65.43|62.83|66.63|64.03|65.24|62.64|0
1665750900000|2022-10-14 12:35:00|65.4|62.8|65.26|62.66|65.89|63.29|65.04|62.44|0
1665751200000|2022-10-14 12:40:00|65.15|62.55|65.1|62.5|65.75|63.15|65.1|62.5|0
1665751500000|2022-10-14 12:45:00|65.11|62.51|63.21|60.61|66.83|64.23|63.16|60.56|0
1665751800000|2022-10-14 12:50:00|63.19|60.59|62.06|59.46|63.83|61.23|62.06|59.46|0
1665752100000|2022-10-14 12:55:00|61.95|59.35|62.57|59.97|63.61|61.01|60.45|57.85|0
1665752400000|2022-10-14 13:00:00|62.54|59.94|61.86|59.26|62.8|60.2|61.84|59.24|0
1665752700000|2022-10-14 13:05:00|61.92|59.32|61.81|59.21|62.62|60.02|61.78|59.18|0
1665753000000|2022-10-14 13:10:00|61.84|59.24|62.51|59.91|62.59|59.99|61.58|58.98|0
1665753300000|2022-10-14 13:15:00|62.56|59.96|62.75|60.15|63.01|60.41|62.51|59.91|0
1665753600000|2022-10-14 13:20:00|62.72|60.12|62.9|60.3|62.93|60.33|62.69|60.09|0
1665753900000|2022-10-14 13:25:00|62.98|60.38|63.51|60.91|63.77|61.17|62.95|60.35|0
1665754200000|2022-10-14 13:30:00|63.53|60.93|63.53|60.93|64.3|61.7|62.11|59.51|0
1665754500000|2022-10-14 13:35:00|63.4|60.8|61.15|58.55|63.59|60.99|61.04|58.44|0
1665754800000|2022-10-14 13:40:00|61.11|58.51|64.07|61.47|64.12|61.52|61.11|58.51|0
1665755100000|2022-10-14 13:45:00|64.09|61.49|63.71|61.11|65.31|62.71|63.55|60.95|0
1665755400000|2022-10-14 13:50:00|63.79|61.19|64.23|61.63|64.66|62.06|62.97|60.37|0
1665755700000|2022-10-14 13:55:00|64.17|61.57|63.94|61.34|64.17|61.57|63.34|60.74|0
1665756000000|2022-10-14 14:00:00|63.93|61.33|65.41|62.81|67.56|64.96|63.93|61.33|0
1665756300000|2022-10-14 14:05:00|65.47|62.87|66.22|63.62|66.5|63.9|64.48|61.88|0
1665756600000|2022-10-14 14:10:00|66.28|63.68|70.64|68.04|70.99|68.39|65.86|63.26|0
1665756900000|2022-10-14 14:15:00|70.7|68.1|69.83|67.23|71.02|68.42|68.77|66.17|0
1665757200000|2022-10-14 14:20:00|69.77|67.17|71.88|69.28|71.91|69.31|69.71|67.11|0
1665757500000|2022-10-14 14:25:00|71.76|69.16|70.73|68.13|72.4|69.8|70.26|67.66|0
1665757800000|2022-10-14 14:30:00|70.7|68.1|70.87|68.27|70.93|68.33|69.76|67.16|0
1665758100000|2022-10-14 14:35:00|70.78|68.18|70.58|67.98|71.11|68.51|70.11|67.51|0
1665758400000|2022-10-14 14:40:00|70.67|68.07|73.3|70.7|73.3|70.7|69.96|67.36|0
1665758700000|2022-10-14 14:45:00|73.27|70.67|73.09|70.49|73.3|70.7|72.22|69.62|0
1665759000000|2022-10-14 14:50:00|73.06|70.46|71.1|68.5|73.27|70.67|70.75|68.15|0
1665759300000|2022-10-14 14:55:00|71.16|68.56|70.66|68.06|71.49|68.89|70.31|67.71|0
1665759600000|2022-10-14 15:00:00|70.69|68.09|69.2|66.6|70.69|68.09|68.97|66.37|0
1665759900000|2022-10-14 15:05:00|69.34|66.74|70.36|67.76|70.51|67.91|69.34|66.74|0
1665760200000|2022-10-14 15:10:00|70.33|67.73|72|69.4|72.18|69.58|70.13|67.53|0
1665760500000|2022-10-14 15:15:00|72.03|69.43|72.75|70.15|72.87|70.27|71.67|69.07|0
1665760800000|2022-10-14 15:20:00|72.69|70.09|71.79|69.19|72.69|70.09|71.31|68.71|0
1665761100000|2022-10-14 15:25:00|71.7|69.1|71.13|68.53|71.7|69.1|71.01|68.41|0
1665761400000|2022-10-14 15:30:00|71.19|68.59|72.5|69.9|72.53|69.93|71.19|68.59|0
1665761700000|2022-10-14 15:35:00|72.44|69.84|72.17|69.57|73.07|70.47|72.08|69.48|0
1665762000000|2022-10-14 15:40:00|72.2|69.6|72.77|70.17|73.28|70.68|71.81|69.21|0
1665762300000|2022-10-14 15:45:00|72.83|70.23|72.68|70.08|74.02|71.42|71.71|69.11|0
1665762600000|2022-10-14 15:50:00|72.65|70.05|72.86|70.26|73.53|70.93|72.16|69.56|0
1665762900000|2022-10-14 15:55:00|72.83|70.23|73.07|70.47|73.13|70.53|72.4|69.8|0
1665763200000|2022-10-14 16:00:00|73.1|70.5|71.74|69.14|73.34|70.74|71.56|68.96|0
1665763500000|2022-10-14 16:05:00|71.89|69.29|74.17|71.57|74.17|71.57|71.86|69.26|0
1665763800000|2022-10-14 16:10:00|74.2|71.6|74.23|71.63|74.4|71.8|73.56|70.96|0
1665764100000|2022-10-14 16:15:00|74.26|71.66|73.96|71.36|74.63|72.03|72.92|70.32|0
1665764400000|2022-10-14 16:20:00|73.99|71.39|73.86|71.26|74.42|71.82|73.53|70.93|0
1665764700000|2022-10-14 16:25:00|73.89|71.29|73.34|70.74|74.08|71.48|73.34|70.74|0
1665765000000|2022-10-14 16:30:00|73.37|70.77|73.77|71.17|73.86|71.26|72.98|70.38|0
1665765300000|2022-10-14 16:35:00|73.8|71.2|73|70.4|73.86|71.26|72.64|70.04|0
1665765600000|2022-10-14 16:40:00|73.13|70.53|72.28|69.68|73.16|70.56|72.04|69.44|0
1665765900000|2022-10-14 16:45:00|72.37|69.77|73.27|70.67|73.27|70.67|72.25|69.65|0
1665766200000|2022-10-14 16:50:00|73.37|70.77|73.86|71.26|74.07|71.47|73.37|70.77|0
1665766500000|2022-10-14 16:55:00|73.82|71.22|73.79|71.19|74.04|71.44|73.64|71.04|0
1665766800000|2022-10-14 17:00:00|73.76|71.16|73.27|70.67|73.82|71.22|72.69|70.09|0
1665767100000|2022-10-14 17:05:00|73.24|70.64|74.16|71.56|74.41|71.81|73.24|70.64|0
1665767400000|2022-10-14 17:10:00|74.13|71.53|74.5|71.9|74.5|71.9|73.6|71|0
1665767700000|2022-10-14 17:15:00|74.47|71.87|74.19|71.59|74.47|71.87|73.88|71.28|0
1665768000000|2022-10-14 17:20:00|74.22|71.62|74.03|71.43|74.77|72.17|73.78|71.18|0
1665768300000|2022-10-14 17:25:00|74.06|71.46|73.6|71|74.46|71.86|73.6|71|0
1665768600000|2022-10-14 17:30:00|73.69|71.09|73.32|70.72|73.88|71.28|73.11|70.51|0
1665768900000|2022-10-14 17:35:00|73.29|70.69|73.32|70.72|74|71.4|73.05|70.45|0
1665769200000|2022-10-14 17:40:00|73.38|70.78|73.72|71.12|73.78|71.18|72.95|70.35|0
1665769500000|2022-10-14 17:45:00|73.75|71.15|73.35|70.75|73.75|71.15|73.04|70.44|0
1665769800000|2022-10-14 17:50:00|73.44|70.84|73.47|70.87|73.9|71.3|73.38|70.78|0
1665770100000|2022-10-14 17:55:00|73.44|70.84|72.8|70.2|73.62|71.02|72.77|70.17|0
1665770400000|2022-10-14 18:00:00|72.86|70.26|73.4|70.8|73.65|71.05|72.86|70.26|0
1665770700000|2022-10-14 18:05:00|73.37|70.77|73.79|71.19|74.08|71.48|73.28|70.68|0
1665771000000|2022-10-14 18:10:00|73.8|71.2|74.45|71.85|74.54|71.94|73.8|71.2|0
1665771300000|2022-10-14 18:15:00|74.51|71.91|75.26|72.66|75.29|72.69|74.36|71.76|0
1665771600000|2022-10-14 18:20:00|75.29|72.69|75.04|72.44|75.32|72.72|74.88|72.28|0
1665771900000|2022-10-14 18:25:00|75.05|72.45|74.97|72.37|75.63|73.03|74.85|72.25|0
1665772200000|2022-10-14 18:30:00|75.07|72.47|75.22|72.62|75.31|72.71|74.82|72.22|0
1665772500000|2022-10-14 18:35:00|75.19|72.59|75.9|73.3|75.99|73.39|74.26|71.66|0
1665772800000|2022-10-14 18:40:00|75.87|73.27|75.96|73.36|76.59|73.99|75.71|73.11|0
1665773100000|2022-10-14 18:45:00|75.93|73.33|75.68|73.08|76.43|73.83|75.68|73.08|0
1665773400000|2022-10-14 18:50:00|75.8|73.2|75.96|73.36|76.02|73.42|75.64|73.04|0
1665773700000|2022-10-14 18:55:00|75.99|73.39|75.48|72.88|76.15|73.55|75.48|72.88|0
1665774000000|2022-10-14 19:00:00|75.52|72.92|74.77|72.17|75.52|72.92|74.4|71.8|0
1665774300000|2022-10-14 19:05:00|74.8|72.2|75.64|73.04|75.86|73.26|74.77|72.17|0
1665774600000|2022-10-14 19:10:00|75.7|73.1|76.2|73.6|76.36|73.76|75.45|72.85|0
1665774900000|2022-10-14 19:15:00|76.23|73.63|76.26|73.66|76.74|74.14|76.2|73.6|0
1665775200000|2022-10-14 19:20:00|76.23|73.63|75.63|73.03|76.49|73.89|75.48|72.88|0
1665775500000|2022-10-14 19:25:00|75.7|73.1|75.16|72.56|75.88|73.28|75.07|72.47|0
1665775800000|2022-10-14 19:30:00|75.19|72.59|74.54|71.94|75.69|73.09|74.51|71.91|0
1665776100000|2022-10-14 19:35:00|74.48|71.88|75.25|72.65|75.53|72.93|74.29|71.69|0
1665776400000|2022-10-14 19:40:00|75.28|72.68|75.35|72.75|75.75|73.15|75.22|72.62|0
1665776700000|2022-10-14 19:45:00|75.44|72.84|74.52|71.92|75.97|73.37|74.45|71.85|0
1665777000000|2022-10-14 19:50:00|74.24|71.64|74.45|71.85|74.64|72.04|73.89|71.29|0
1665777300000|2022-10-14 19:55:00|74.73|72.13|74.38|71.78|75.93|73.33|74.38|71.78|0
1665777600000|2022-10-14 20:00:00|74.39|71.79|74.6|72|74.63|72.03|74.38|71.78|0
1665777900000|2022-10-14 20:05:00|74.63|72.03|74.38|71.78|74.66|72.06|74.31|71.71|0
1665778200000|2022-10-14 20:10:00|74.34|71.74|74.16|71.56|74.44|71.84|74.12|71.52|0
1665965700000|2022-10-17 00:15:00|73.21|70.41|73.27|70.47|73.27|70.47|72.97|70.17|0
1665966000000|2022-10-17 00:20:00|73.3|70.5|72.83|70.03|73.3|70.5|72.83|70.03|0
1665966300000|2022-10-17 00:25:00|72.81|70.01|73.04|70.24|73.15|70.35|72.78|69.98|0
1665966600000|2022-10-17 00:30:00|73.09|70.29|72.84|70.04|73.16|70.36|72.66|69.86|0
1665966900000|2022-10-17 00:35:00|72.87|70.07|72.75|69.95|72.96|70.16|72.41|69.61|0
1665967200000|2022-10-17 00:40:00|72.72|69.92|72.47|69.67|72.79|69.99|72.36|69.56|0
1665967500000|2022-10-17 00:45:00|72.5|69.7|72.56|69.76|72.79|69.99|72.35|69.55|0
1665967800000|2022-10-17 00:50:00|72.59|69.79|72.73|69.93|72.96|70.16|72.56|69.76|0
1665968100000|2022-10-17 00:55:00|72.71|69.91|72.62|69.82|72.95|70.15|72.6|69.8|0
1665968400000|2022-10-17 01:00:00|72.43|69.63|72.71|69.91|73.17|70.37|72.43|69.63|0
1665968700000|2022-10-17 01:05:00|72.74|69.94|72.95|70.15|72.98|70.18|72.52|69.72|0
1665969000000|2022-10-17 01:10:00|72.98|70.18|72.98|70.18|73.04|70.24|72.74|69.94|0
1665969300000|2022-10-17 01:15:00|72.93|70.13|72.61|69.81|73.07|70.27|72.61|69.81|0
1665969600000|2022-10-17 01:20:00|72.58|69.78|72.46|69.66|72.64|69.84|72.4|69.6|0
1665969900000|2022-10-17 01:25:00|72.52|69.72|72.32|69.52|72.52|69.72|72.15|69.35|0
1665970200000|2022-10-17 01:30:00|72.36|69.56|72.18|69.38|72.46|69.66|72.06|69.26|0
1665970500000|2022-10-17 01:35:00|72.24|69.44|72.27|69.47|72.48|69.68|72.18|69.38|0
1665970800000|2022-10-17 01:40:00|72.33|69.53|72.33|69.53|72.42|69.62|72.24|69.44|0
1665971100000|2022-10-17 01:45:00|72.32|69.52|72.21|69.41|72.45|69.65|72.15|69.35|0
1665971400000|2022-10-17 01:50:00|72.22|69.42|72.49|69.69|72.57|69.77|72.22|69.42|0
1665971700000|2022-10-17 01:55:00|72.48|69.68|72.66|69.86|72.72|69.92|72.3|69.5|0
1665972000000|2022-10-17 02:00:00|72.63|69.83|72.66|69.86|72.87|70.07|72.39|69.59|0
1665972300000|2022-10-17 02:05:00|72.63|69.83|72.35|69.55|72.64|69.84|72.32|69.52|0
1665972600000|2022-10-17 02:10:00|72.32|69.52|72.38|69.58|72.47|69.67|72.23|69.43|0
1665972900000|2022-10-17 02:15:00|72.37|69.57|72.65|69.85|72.65|69.85|72.29|69.49|0
1665973200000|2022-10-17 02:20:00|72.64|69.84|72.67|69.87|72.9|70.1|72.59|69.79|0
1665973500000|2022-10-17 02:25:00|72.65|69.85|72.62|69.82|72.76|69.96|72.59|69.79|0
1665973800000|2022-10-17 02:30:00|72.59|69.79|72.7|69.9|72.74|69.94|72.53|69.73|0
1665974100000|2022-10-17 02:35:00|72.71|69.91|72.62|69.82|72.85|70.05|72.56|69.76|0
1665974400000|2022-10-17 02:40:00|72.65|69.85|72.4|69.6|72.68|69.88|72.37|69.57|0
1665974700000|2022-10-17 02:45:00|72.43|69.63|72.31|69.51|72.49|69.69|72.28|69.48|0
1665975000000|2022-10-17 02:50:00|72.28|69.48|72.39|69.59|72.49|69.69|72.28|69.48|0
1665975300000|2022-10-17 02:55:00|72.43|69.63|72.52|69.72|72.58|69.78|72.37|69.57|0
1665975600000|2022-10-17 03:00:00|72.55|69.75|72.55|69.75|72.61|69.81|72.28|69.48|0
1665975900000|2022-10-17 03:05:00|72.52|69.72|72.46|69.66|72.58|69.78|72.37|69.57|0
1665976200000|2022-10-17 03:10:00|72.49|69.69|72.45|69.65|72.65|69.85|72.42|69.62|0
1665976500000|2022-10-17 03:15:00|72.42|69.62|72.27|69.47|72.42|69.62|72.21|69.41|0
1665976800000|2022-10-17 03:20:00|72.24|69.44|72.18|69.38|72.27|69.47|72.09|69.29|0
1665977100000|2022-10-17 03:25:00|72.15|69.35|72.09|69.29|72.18|69.38|72.03|69.23|0
1665977400000|2022-10-17 03:30:00|72.12|69.32|72.33|69.53|72.33|69.53|72.09|69.29|0
1665977700000|2022-10-17 03:35:00|72.36|69.56|72.14|69.34|72.36|69.56|72.11|69.31|0
1665978000000|2022-10-17 03:40:00|72.13|69.33|72.26|69.46|72.29|69.49|72.11|69.31|0
1665978300000|2022-10-17 03:45:00|72.25|69.45|72.41|69.61|72.41|69.61|72.2|69.4|0
1665978600000|2022-10-17 03:50:00|72.43|69.63|72.38|69.58|72.44|69.64|72.32|69.52|0
1665978900000|2022-10-17 03:55:00|72.35|69.55|72.44|69.64|72.47|69.67|72.35|69.55|0
1665979200000|2022-10-17 04:00:00|72.47|69.67|72.65|69.85|72.68|69.88|72.47|69.67|0
1665979500000|2022-10-17 04:05:00|72.62|69.82|72.68|69.88|72.68|69.88|72.59|69.79|0
1665979800000|2022-10-17 04:10:00|72.71|69.91|72.56|69.76|72.74|69.94|72.5|69.7|0
1665980100000|2022-10-17 04:15:00|72.53|69.73|72.56|69.76|72.65|69.85|72.53|69.73|0
1665980400000|2022-10-17 04:20:00|72.53|69.73|72.59|69.79|72.62|69.82|72.53|69.73|0
1665980700000|2022-10-17 04:25:00|72.62|69.82|72.71|69.91|72.74|69.94|72.6|69.8|0
1665981000000|2022-10-17 04:30:00|72.69|69.89|72.46|69.66|72.71|69.91|72.43|69.63|0
1665981300000|2022-10-17 04:35:00|72.49|69.69|72.34|69.54|72.49|69.69|72.26|69.46|0
1665981600000|2022-10-17 04:40:00|72.37|69.57|72.25|69.45|72.37|69.57|72.25|69.45|0
1665981900000|2022-10-17 04:45:00|72.28|69.48|72.21|69.41|72.34|69.54|72.18|69.38|0
1665982200000|2022-10-17 04:50:00|72.18|69.38|72.21|69.41|72.27|69.47|72.18|69.38|0
1665982500000|2022-10-17 04:55:00|72.24|69.44|72.27|69.47|72.3|69.5|72.18|69.38|0
1665982800000|2022-10-17 05:00:00|72.24|69.44|72.07|69.27|72.33|69.53|72.06|69.26|0
1665983100000|2022-10-17 05:05:00|72.09|69.29|71.78|68.98|72.15|69.35|71.65|68.85|0
1665983400000|2022-10-17 05:10:00|71.75|68.95|71.63|68.83|71.75|68.95|71.45|68.65|0
1665983700000|2022-10-17 05:15:00|71.6|68.8|71.36|68.56|71.6|68.8|71.3|68.5|0
1665984000000|2022-10-17 05:20:00|71.42|68.62|71.57|68.77|71.57|68.77|71.3|68.5|0
1665984300000|2022-10-17 05:25:00|71.6|68.8|71.51|68.71|71.66|68.86|71.45|68.65|0
1665984600000|2022-10-17 05:30:00|71.49|68.69|71.63|68.83|71.69|68.89|71.48|68.68|0
1665984900000|2022-10-17 05:35:00|71.6|68.8|71.67|68.87|71.78|68.98|71.6|68.8|0
1665985200000|2022-10-17 05:40:00|71.68|68.88|71.44|68.64|71.74|68.94|71.41|68.61|0
1665985500000|2022-10-17 05:45:00|71.47|68.67|71.56|68.76|71.59|68.79|71.41|68.61|0
1665985800000|2022-10-17 05:50:00|71.55|68.75|71.05|68.25|71.58|68.78|71.02|68.22|0
1665986100000|2022-10-17 05:55:00|71.11|68.31|70.99|68.19|71.14|68.34|70.65|67.85|0
1665986400000|2022-10-17 06:00:00|70.94|68.14|70.93|68.13|71.11|68.31|70.72|67.92|0
1665986700000|2022-10-17 06:05:00|70.9|68.1|72.26|69.46|72.29|69.49|70.24|67.44|0
1665987000000|2022-10-17 06:10:00|72.29|69.49|72.11|69.31|72.41|69.61|72.02|69.22|0
1665987300000|2022-10-17 06:15:00|72.17|69.37|72.23|69.43|72.36|69.56|72.02|69.22|0
1665987600000|2022-10-17 06:20:00|72.26|69.46|72.62|69.82|72.71|69.91|72.23|69.43|0
1665987900000|2022-10-17 06:25:00|72.65|69.85|72.46|69.66|72.71|69.91|72.46|69.66|0
1665988200000|2022-10-17 06:30:00|72.4|69.6|72.66|69.86|72.77|69.97|72.16|69.36|0
1665988500000|2022-10-17 06:35:00|72.64|69.84|72.76|69.96|72.89|70.09|72.46|69.66|0
1665988800000|2022-10-17 06:40:00|72.75|69.95|72.07|69.27|72.75|69.95|72.04|69.24|0
1665989100000|2022-10-17 06:45:00|72.1|69.3|72.04|69.24|72.28|69.48|71.96|69.16|0
1665989400000|2022-10-17 06:50:00|72.1|69.3|72.35|69.55|72.46|69.66|72.04|69.24|0
1665989700000|2022-10-17 06:55:00|72.34|69.54|72.23|69.43|72.37|69.57|72.15|69.35|0
1665990000000|2022-10-17 07:00:00|72.2|69.4|70.6|67.8|72.35|69.55|70.6|67.8|0
1665990300000|2022-10-17 07:05:00|70.52|67.92|70.28|67.68|71.33|68.73|70.08|67.48|0
1665990600000|2022-10-17 07:10:00|70.25|67.65|70.99|68.39|71.05|68.45|70.19|67.59|0
1665990900000|2022-10-17 07:15:00|70.96|68.36|72.16|69.56|72.28|69.68|70.67|68.07|0
1665991200000|2022-10-17 07:20:00|72.07|69.47|72.13|69.53|72.62|70.02|72.01|69.41|0
1665991500000|2022-10-17 07:25:00|72.1|69.5|71.48|68.88|72.1|69.5|71.48|68.88|0
1665991800000|2022-10-17 07:30:00|71.53|68.93|71.8|69.2|71.87|69.27|71.23|68.63|0
1665992100000|2022-10-17 07:35:00|71.74|69.14|71.88|69.28|72.07|69.47|71.51|68.91|0
1665992400000|2022-10-17 07:40:00|71.96|69.36|71.88|69.28|72.38|69.78|71.41|68.81|0
1665992700000|2022-10-17 07:45:00|71.79|69.19|71.48|68.88|71.82|69.22|71.4|68.8|0
1665993000000|2022-10-17 07:50:00|71.43|68.83|70.87|68.27|71.67|69.07|70.81|68.21|0
1665993300000|2022-10-17 07:55:00|70.81|68.21|71.01|68.41|71.04|68.44|70.48|67.88|0
1665993600000|2022-10-17 08:00:00|71.04|68.44|71.32|68.72|71.41|68.81|70.89|68.29|0
1665993900000|2022-10-17 08:05:00|71.37|68.77|71.24|68.64|72.02|69.42|71.24|68.64|0
1665994200000|2022-10-17 08:10:00|71.27|68.67|71.68|69.08|71.68|69.08|71.25|68.65|0
1665994500000|2022-10-17 08:15:00|71.65|69.05|71.65|69.05|72.1|69.5|71.65|69.05|0
1665994800000|2022-10-17 08:20:00|71.68|69.08|71.7|69.1|71.77|69.17|71.5|68.9|0
1665995100000|2022-10-17 08:25:00|71.71|69.11|72.46|69.86|72.46|69.86|71.71|69.11|0
1665995400000|2022-10-17 08:30:00|72.43|69.83|72.4|69.8|72.49|69.89|72.13|69.53|0
1665995700000|2022-10-17 08:35:00|72.46|69.86|71.74|69.14|72.46|69.86|71.68|69.08|0
1665996000000|2022-10-17 08:40:00|71.69|69.09|71.93|69.33|72.03|69.43|71.65|69.05|0
1665996300000|2022-10-17 08:45:00|71.91|69.31|72.09|69.49|72.36|69.76|71.67|69.07|0
1665996600000|2022-10-17 08:50:00|72.06|69.46|71.61|69.01|72.06|69.46|71.52|68.92|0
1665996900000|2022-10-17 08:55:00|71.57|68.97|71.71|69.11|71.94|69.34|71.37|68.77|0
1665997200000|2022-10-17 09:00:00|71.7|69.1|71.53|68.93|71.82|69.22|71.52|68.92|0
1665997500000|2022-10-17 09:05:00|71.56|68.96|71.64|69.04|72.01|69.41|71.5|68.9|0
1665997800000|2022-10-17 09:10:00|71.67|69.07|71.29|68.69|71.73|69.13|71.29|68.69|0
1665998100000|2022-10-17 09:15:00|71.31|68.71|71.44|68.84|71.5|68.9|71.28|68.68|0
1665998400000|2022-10-17 09:20:00|71.45|68.85|71.45|68.85|71.6|69|71.38|68.78|0
1665998700000|2022-10-17 09:25:00|71.41|68.81|71.12|68.52|71.48|68.88|71.09|68.49|0
1665999000000|2022-10-17 09:30:00|71.09|68.49|71|68.4|71.18|68.58|70.77|68.17|0
1665999300000|2022-10-17 09:35:00|71.08|68.48|71|68.4|71.09|68.49|70.88|68.28|0
1665999600000|2022-10-17 09:40:00|70.97|68.37|71.09|68.49|71.14|68.54|70.94|68.34|0
1665999900000|2022-10-17 09:45:00|71.06|68.46|70.76|68.16|71.09|68.49|70.7|68.1|0
1666000200000|2022-10-17 09:50:00|70.79|68.19|70.82|68.22|70.94|68.34|70.66|68.06|0
1666000500000|2022-10-17 09:55:00|70.85|68.25|70.76|68.16|70.97|68.37|70.73|68.13|0
1666000800000|2022-10-17 10:00:00|70.79|68.19|70.58|67.98|70.94|68.34|70.32|67.72|0
1666001100000|2022-10-17 10:05:00|70.57|67.97|69.84|67.24|70.67|68.07|69.64|67.04|0
1666001400000|2022-10-17 10:10:00|69.86|67.26|69.91|67.31|70.46|67.86|69.66|67.06|0
1666001700000|2022-10-17 10:15:00|69.92|67.32|70.15|67.55|70.3|67.7|69.82|67.22|0
1666002000000|2022-10-17 10:20:00|70.18|67.58|70.42|67.82|70.5|67.9|70.15|67.55|0
1666002300000|2022-10-17 10:25:00|70.48|67.88|70.62|68.02|70.65|68.05|70.42|67.82|0
1666002600000|2022-10-17 10:30:00|70.59|67.99|70.41|67.81|70.59|67.99|70.27|67.67|0
1666002900000|2022-10-17 10:35:00|70.44|67.84|71|68.4|71.09|68.49|70.41|67.81|0
1666003200000|2022-10-17 10:40:00|71.03|68.43|71|68.4|71.12|68.52|70.85|68.25|0
1666003500000|2022-10-17 10:45:00|71.03|68.43|70.79|68.19|71.12|68.52|70.67|68.07|0
1666003800000|2022-10-17 10:50:00|70.85|68.25|70.67|68.07|70.85|68.25|70.47|67.87|0
1666004100000|2022-10-17 10:55:00|70.66|68.06|70.26|67.66|70.73|68.13|70.08|67.48|0
1666004400000|2022-10-17 11:00:00|70.29|67.69|70.99|68.39|71.02|68.42|70.29|67.69|0
1666004700000|2022-10-17 11:05:00|70.95|68.35|70.73|68.13|70.98|68.38|70.7|68.1|0
1666005000000|2022-10-17 11:10:00|70.7|68.1|70.65|68.05|70.76|68.16|70.58|67.98|0
1666005300000|2022-10-17 11:15:00|70.67|68.07|70.4|67.8|70.67|68.07|70.37|67.77|0
1666005600000|2022-10-17 11:20:00|70.31|67.71|70.31|67.71|70.43|67.83|70.25|67.65|0
1666005900000|2022-10-17 11:25:00|70.28|67.68|70.63|68.03|70.63|68.03|69.99|67.39|0
1666006200000|2022-10-17 11:30:00|70.6|68|70.63|68.03|70.63|68.03|70.34|67.74|0
1666006500000|2022-10-17 11:35:00|70.65|68.05|70.53|67.93|70.72|68.12|70.48|67.88|0
1666006800000|2022-10-17 11:40:00|70.54|67.94|70.86|68.26|70.86|68.26|70.51|67.91|0
1666007100000|2022-10-17 11:45:00|70.89|68.29|70.72|68.12|70.89|68.29|70.63|68.03|0
1666007400000|2022-10-17 11:50:00|70.69|68.09|70.65|68.05|70.77|68.17|70.6|68|0
1666007700000|2022-10-17 11:55:00|70.67|68.07|70.48|67.88|70.68|68.08|70.36|67.76|0
1666008000000|2022-10-17 12:00:00|70.45|67.85|70.68|68.08|70.71|68.11|70.18|67.58|0
1666008300000|2022-10-17 12:05:00|70.65|68.05|70.71|68.11|70.86|68.26|70.62|68.02|0
1666008600000|2022-10-17 12:10:00|70.78|68.18|71.24|68.64|71.27|68.67|70.71|68.11|0
1666008900000|2022-10-17 12:15:00|71.21|68.61|71|68.4|71.24|68.64|70.8|68.2|0
1666009200000|2022-10-17 12:20:00|71.03|68.43|70.47|67.87|71.09|68.49|70.35|67.75|0
1666009500000|2022-10-17 12:25:00|70.5|67.9|69.72|67.12|70.5|67.9|69.58|66.98|0
1666009800000|2022-10-17 12:30:00|69.71|67.11|68.96|66.36|70.08|67.48|68.7|66.1|0
1666010100000|2022-10-17 12:35:00|68.93|66.33|69.31|66.71|69.41|66.81|68.75|66.15|0
1666010400000|2022-10-17 12:40:00|69.28|66.68|68.52|65.92|69.28|66.68|68.34|65.74|0
1666010700000|2022-10-17 12:45:00|68.49|65.89|68.61|66.01|68.67|66.07|68.35|65.75|0
1666011000000|2022-10-17 12:50:00|68.58|65.98|68.49|65.89|68.72|66.12|68.38|65.78|0
1666011300000|2022-10-17 12:55:00|68.52|65.92|68.49|65.89|68.63|66.03|68.38|65.78|0
1666011600000|2022-10-17 13:00:00|68.43|65.83|67.66|65.06|68.43|65.83|67.51|64.91|0
1666011900000|2022-10-17 13:05:00|67.63|65.03|67.77|65.17|67.94|65.34|67.63|65.03|0
1666012200000|2022-10-17 13:10:00|67.8|65.2|67.4|64.8|67.8|65.2|67.37|64.77|0
1666012500000|2022-10-17 13:15:00|67.43|64.83|67.34|64.74|67.51|64.91|67.28|64.68|0
1666012800000|2022-10-17 13:20:00|67.31|64.71|67.59|64.99|67.74|65.14|67.25|64.65|0
1666013100000|2022-10-17 13:25:00|67.62|65.02|66.94|64.34|67.62|65.02|66.86|64.26|0
1666013400000|2022-10-17 13:30:00|66.97|64.37|66.75|64.15|68.11|65.51|65.65|63.05|0
1666013700000|2022-10-17 13:35:00|66.73|64.13|65.36|62.76|66.73|64.13|65.33|62.73|0
1666014000000|2022-10-17 13:40:00|65.25|62.65|64.06|61.46|66.14|63.54|63.52|60.92|0
1666014300000|2022-10-17 13:45:00|64|61.4|63.79|61.19|64.66|62.06|63.79|61.19|0
1666014600000|2022-10-17 13:50:00|63.73|61.13|64.16|61.56|64.54|61.94|63.46|60.86|0
1666014900000|2022-10-17 13:55:00|64.11|61.51|64.95|62.35|65.23|62.63|64.11|61.51|0
1666015200000|2022-10-17 14:00:00|64.82|62.22|64.46|61.86|65.2|62.6|64.38|61.78|0
1666015500000|2022-10-17 14:05:00|64.43|61.83|64.51|61.91|64.87|62.27|64.02|61.42|0
1666015800000|2022-10-17 14:10:00|64.59|61.99|62.79|60.19|64.59|61.99|62.79|60.19|0
1666016100000|2022-10-17 14:15:00|62.76|60.16|63.08|60.48|63.21|60.61|62.71|60.11|0
1666016400000|2022-10-17 14:20:00|63.03|60.43|63.67|61.07|63.75|61.15|62.65|60.05|0
1666016700000|2022-10-17 14:25:00|63.72|61.12|63.96|61.36|64.15|61.55|63.67|61.07|0
1666017000000|2022-10-17 14:30:00|63.94|61.34|64.4|61.8|64.53|61.93|63.59|60.99|0
1666017300000|2022-10-17 14:35:00|64.34|61.74|63.78|61.18|64.34|61.74|62.86|60.26|0
1666017600000|2022-10-17 14:40:00|63.75|61.15|63.91|61.31|64.01|61.41|63.62|61.02|0
1666017900000|2022-10-17 14:45:00|63.89|61.29|64.34|61.74|64.45|61.85|63.75|61.15|0
1666018200000|2022-10-17 14:50:00|64.29|61.69|64.89|62.29|65.52|62.92|64.02|61.42|0
1666018500000|2022-10-17 14:55:00|64.92|62.32|64.84|62.24|65.39|62.79|64.7|62.1|0
1666018800000|2022-10-17 15:00:00|64.75|62.15|64.45|61.85|64.81|62.21|64.18|61.58|0
1666019100000|2022-10-17 15:05:00|64.53|61.93|65.22|62.62|65.33|62.73|64.4|61.8|0
1666019400000|2022-10-17 15:10:00|65.25|62.65|65.11|62.51|65.27|62.67|64.61|62.01|0
1666019700000|2022-10-17 15:15:00|65.13|62.53|66.1|63.5|66.29|63.69|65.13|62.53|0
1666020000000|2022-10-17 15:20:00|66.12|63.52|64.99|62.39|66.15|63.55|64.99|62.39|0
1666020300000|2022-10-17 15:25:00|65.02|62.42|64.19|61.59|65.17|62.57|64.13|61.53|0
1666020600000|2022-10-17 15:30:00|64.24|61.64|64.08|61.48|64.49|61.89|63.92|61.32|0
1666020900000|2022-10-17 15:35:00|64.05|61.45|63.92|61.32|64.36|61.76|63.89|61.29|0
1666021200000|2022-10-17 15:40:00|63.89|61.29|63.7|61.1|63.92|61.32|63.3|60.7|0
1666021500000|2022-10-17 15:45:00|63.72|61.12|63.59|60.99|63.91|61.31|63.54|60.94|0
1666021800000|2022-10-17 15:50:00|63.62|61.02|63.11|60.51|63.78|61.18|63|60.4|0
1666022100000|2022-10-17 15:55:00|63.08|60.48|63.56|60.96|63.67|61.07|63.08|60.48|0
1666022400000|2022-10-17 16:00:00|63.61|61.01|63.72|61.12|63.8|61.2|63.26|60.66|0
1666022700000|2022-10-17 16:05:00|63.77|61.17|62.89|60.29|63.77|61.17|62.86|60.26|0
1666023000000|2022-10-17 16:10:00|62.92|60.32|63.64|61.04|64.09|61.49|62.92|60.32|0
1666023300000|2022-10-17 16:15:00|63.66|61.06|64.04|61.44|64.15|61.55|63.58|60.98|0
1666023600000|2022-10-17 16:20:00|64.09|61.49|64.04|61.44|64.36|61.76|63.93|61.33|0
1666023900000|2022-10-17 16:25:00|63.96|61.36|63.66|61.06|64.06|61.46|63.42|60.82|0
1666024200000|2022-10-17 16:30:00|63.63|61.03|63.2|60.6|63.71|61.11|63.15|60.55|0
1666024500000|2022-10-17 16:35:00|63.17|60.57|63.55|60.95|63.76|61.16|63.07|60.47|0
1666024800000|2022-10-17 16:40:00|63.6|61|64.14|61.54|64.63|62.03|63.57|60.97|0
1666025100000|2022-10-17 16:45:00|64.19|61.59|64|61.4|64.57|61.97|63.81|61.21|0
1666025400000|2022-10-17 16:50:00|63.98|61.38|63.6|61|64.11|61.51|63.6|61|0
1666025700000|2022-10-17 16:55:00|63.62|61.02|64|61.4|64.22|61.62|63.6|61|0
1666026000000|2022-10-17 17:00:00|63.97|61.37|64.22|61.62|64.62|62.02|63.84|61.24|0
1666026300000|2022-10-17 17:05:00|64.19|61.59|63.86|61.26|64.19|61.59|63.65|61.05|0
1666026600000|2022-10-17 17:10:00|63.92|61.32|63.86|61.26|63.97|61.37|63.67|61.07|0
1666026900000|2022-10-17 17:15:00|63.89|61.29|64.08|61.48|64.18|61.58|63.46|60.86|0
1666027200000|2022-10-17 17:20:00|64.13|61.53|63.24|60.64|64.24|61.64|63.16|60.56|0
1666027500000|2022-10-17 17:25:00|63.21|60.61|63.43|60.83|63.64|61.04|63.21|60.61|0
1666027800000|2022-10-17 17:30:00|63.4|60.8|63.37|60.77|63.53|60.93|63.27|60.67|0
1666028100000|2022-10-17 17:35:00|63.4|60.8|63.24|60.64|63.48|60.88|63.21|60.61|0
1666028400000|2022-10-17 17:40:00|63.21|60.61|63.48|60.88|63.56|60.96|63.21|60.61|0
1666028700000|2022-10-17 17:45:00|63.53|60.93|62.91|60.31|63.56|60.96|62.78|60.18|0
1666029000000|2022-10-17 17:50:00|62.89|60.29|62.94|60.34|63.02|60.42|62.75|60.15|0
1666029300000|2022-10-17 17:55:00|62.97|60.37|63.02|60.42|63.21|60.61|62.88|60.28|0
1666029600000|2022-10-17 18:00:00|63.04|60.44|63.2|60.6|63.34|60.74|62.51|59.91|0
1666029900000|2022-10-17 18:05:00|63.22|60.62|63.2|60.6|63.52|60.92|63.15|60.55|0
1666030200000|2022-10-17 18:10:00|63.23|60.63|63.47|60.87|63.63|61.03|63.09|60.49|0
1666030500000|2022-10-17 18:15:00|63.49|60.89|63.41|60.81|63.79|61.19|63.41|60.81|0
1666030800000|2022-10-17 18:20:00|63.44|60.84|63.87|61.27|64.03|61.43|63.44|60.84|0
1666031100000|2022-10-17 18:25:00|63.9|61.3|63.76|61.16|64.25|61.65|63.65|61.05|0
1666031400000|2022-10-17 18:30:00|63.73|61.13|63.97|61.37|64.11|61.51|63.71|61.11|0
1666031700000|2022-10-17 18:35:00|64|61.4|63.33|60.73|64|61.4|63.3|60.7|0
1666032000000|2022-10-17 18:40:00|63.35|60.75|63.19|60.59|63.41|60.81|63.06|60.46|0
1666032300000|2022-10-17 18:45:00|63.16|60.56|63.3|60.7|63.46|60.86|63.08|60.48|0
1666032600000|2022-10-17 18:50:00|63.32|60.72|64.25|61.65|64.36|61.76|63.3|60.7|0
1666032900000|2022-10-17 18:55:00|64.27|61.67|64.33|61.73|64.38|61.78|63.98|61.38|0
1666033200000|2022-10-17 19:00:00|64.35|61.75|64.57|61.97|64.79|62.19|64.06|61.46|0
1666033500000|2022-10-17 19:05:00|64.41|61.81|64.68|62.08|64.87|62.27|64.22|61.62|0
1666033800000|2022-10-17 19:10:00|64.7|62.1|64.54|61.94|64.89|62.29|64.46|61.86|0
1666034100000|2022-10-17 19:15:00|64.57|61.97|64.48|61.88|64.89|62.29|64.43|61.83|0
1666034400000|2022-10-17 19:20:00|64.51|61.91|64.18|61.58|64.92|62.32|64.18|61.58|0
1666034700000|2022-10-17 19:25:00|64.16|61.56|64.13|61.53|64.43|61.83|64.08|61.48|0
1666035000000|2022-10-17 19:30:00|64.1|61.5|63.97|61.37|64.37|61.77|63.78|61.18|0
1666035300000|2022-10-17 19:35:00|63.94|61.34|64.18|61.58|64.24|61.64|63.94|61.34|0
1666035600000|2022-10-17 19:40:00|64.21|61.61|63.56|60.96|64.34|61.74|63.48|60.88|0
1666035900000|2022-10-17 19:45:00|63.67|61.07|63.96|61.36|64.02|61.42|63.51|60.91|0
1666036200000|2022-10-17 19:50:00|63.75|61.15|63.95|61.35|64.28|61.68|63.51|60.91|0
1666036500000|2022-10-17 19:55:00|64.06|61.46|64.65|62.05|65.12|62.52|64.01|61.41|0
1666036800000|2022-10-17 20:00:00|64.74|62.14|64.36|61.76|64.74|62.14|64.33|61.73|0
1666037100000|2022-10-17 20:05:00|64.33|61.73|63.98|61.38|64.33|61.73|63.95|61.35|0
1666037400000|2022-10-17 20:10:00|63.99|61.39|64|61.4|64.06|61.46|63.95|61.35|0
1666037700000|2022-10-17 20:15:00|64.05|61.25|63.65|60.85|64.1|61.3|63.65|60.85|0
1666038000000|2022-10-17 20:20:00|63.67|60.87|63.78|60.98|63.91|61.11|63.67|60.87|0
1666038300000|2022-10-17 20:25:00|63.75|60.95|63.8|61|63.8|61|63.72|60.92|0
1666038600000|2022-10-17 20:30:00|63.83|61.03|63.77|60.97|63.86|61.06|63.75|60.95|0
1666038900000|2022-10-17 20:35:00|63.75|60.95|63.69|60.89|63.83|61.03|63.64|60.84|0
1666039200000|2022-10-17 20:40:00|63.71|60.91|63.45|60.65|63.72|60.92|63.4|60.6|0
1666039500000|2022-10-17 20:45:00|63.43|60.63|63.48|60.68|63.56|60.76|63.4|60.6|0
1666039800000|2022-10-17 20:50:00|63.5|60.7|63.61|60.81|63.66|60.86|63.5|60.7|0
1666040100000|2022-10-17 20:55:00|63.64|60.84|63.7|60.9|63.73|60.93|63.61|60.81|0
1666040400000|2022-10-17 21:00:00|63.69|60.89|63.66|60.86|63.74|60.94|63.66|60.86|0
1666040700000|2022-10-17 21:05:00|63.65|60.85|63.66|60.86|63.75|60.95|63.65|60.85|0
1666041000000|2022-10-17 21:10:00|63.64|60.84|63.48|60.68|63.64|60.84|63.48|60.68|0
1666041300000|2022-10-17 21:15:00|63.49|60.69|63.47|60.67|63.53|60.73|63.47|60.67|0
1666041600000|2022-10-17 21:20:00|63.48|60.68|63.54|60.74|63.54|60.74|63.47|60.67|0
1666041900000|2022-10-17 21:25:00|63.5|60.7|63.44|60.64|63.55|60.75|63.43|60.63|0
1666042200000|2022-10-17 21:30:00|63.43|60.63|63.46|60.66|63.47|60.67|63.43|60.63|0
1666042500000|2022-10-17 21:35:00|63.45|60.65|63.38|60.58|63.45|60.65|63.38|60.58|0
1666042800000|2022-10-17 21:40:00|63.39|60.59|63.39|60.59|63.42|60.62|63.39|60.59|0
1666043100000|2022-10-17 21:45:00|63.42|60.62|63.36|60.56|63.43|60.63|63.35|60.55|0
1666043400000|2022-10-17 21:50:00|63.35|60.55|63.38|60.58|63.43|60.63|63.35|60.55|0
1666043700000|2022-10-17 21:55:00|63.37|60.57|62.96|60.16|63.38|60.58|62.94|60.14|0
1666044000000|2022-10-17 22:00:00|62.6|59.8|62.79|59.99|62.85|60.05|62.26|59.46|0
1666044300000|2022-10-17 22:05:00|62.78|59.98|62.82|60.02|62.9|60.1|62.74|59.94|0
1666044600000|2022-10-17 22:10:00|62.77|59.97|62.79|59.99|62.86|60.06|62.66|59.86|0
1666044900000|2022-10-17 22:15:00|62.82|60.02|62.42|59.62|62.9|60.1|62.37|59.57|0
1666045200000|2022-10-17 22:20:00|62.41|59.61|62.26|59.46|62.63|59.83|62.26|59.46|0
1666045500000|2022-10-17 22:25:00|62.29|59.49|62.05|59.25|62.29|59.49|61.87|59.07|0
1666045800000|2022-10-17 22:30:00|62.07|59.27|62.21|59.41|62.26|59.46|62.07|59.27|0
1666046100000|2022-10-17 22:35:00|62.23|59.43|62.39|59.59|62.42|59.62|62.23|59.43|0
1666046400000|2022-10-17 22:40:00|62.36|59.56|62.36|59.56|62.48|59.68|62.31|59.51|0
1666046700000|2022-10-17 22:45:00|62.34|59.54|62.2|59.4|62.39|59.59|62.18|59.38|0
1666047000000|2022-10-17 22:50:00|62.18|59.38|62.18|59.38|62.28|59.48|62.1|59.3|0
1666047300000|2022-10-17 22:55:00|62.12|59.32|62.2|59.4|62.2|59.4|62.1|59.3|0
1666047600000|2022-10-17 23:00:00|62.16|59.36|62.15|59.35|62.24|59.44|62.1|59.3|0
1666047900000|2022-10-17 23:05:00|62.12|59.32|62.04|59.24|62.17|59.37|62.04|59.24|0
1666048200000|2022-10-17 23:10:00|62.03|59.23|61.86|59.06|62.04|59.24|61.83|59.03|0
1666048500000|2022-10-17 23:15:00|61.88|59.08|61.83|59.03|61.94|59.14|61.78|58.98|0
1666048800000|2022-10-17 23:20:00|61.86|59.06|61.8|59|61.91|59.11|61.78|58.98|0
1666049100000|2022-10-17 23:25:00|61.78|58.98|61.62|58.82|61.85|59.05|61.59|58.79|0
1666049400000|2022-10-17 23:30:00|61.65|58.85|61.8|59|61.83|59.03|61.54|58.74|0
1666049700000|2022-10-17 23:35:00|61.77|58.97|61.54|58.74|61.77|58.97|61.54|58.74|0
1666050000000|2022-10-17 23:40:00|61.51|58.71|61.38|58.58|61.53|58.73|61.28|58.48|0
1666050300000|2022-10-17 23:45:00|61.41|58.61|61.36|58.56|61.56|58.76|61.36|58.56|0
1666050600000|2022-10-17 23:50:00|61.33|58.53|61.59|58.79|61.61|58.81|61.23|58.43|0
1666050900000|2022-10-17 23:55:00|61.61|58.81|61.48|58.68|61.61|58.81|61.48|58.68|0
1666051200000|2022-10-18 00:00:00|61.51|58.71|61.82|59.02|61.9|59.1|61.43|58.63|0
1666051500000|2022-10-18 00:05:00|61.79|58.99|61.58|58.78|61.95|59.15|61.58|58.78|0
1666051800000|2022-10-18 00:10:00|61.56|58.76|61.54|58.74|61.71|58.91|61.48|58.68|0
1666052100000|2022-10-18 00:15:00|61.58|58.78|61.63|58.83|61.76|58.96|61.58|58.78|0
1666052400000|2022-10-18 00:20:00|61.68|58.88|61.73|58.93|61.84|59.04|61.58|58.78|0
1666052700000|2022-10-18 00:25:00|61.75|58.95|61.58|58.78|61.75|58.95|61.5|58.7|0
1666053000000|2022-10-18 00:30:00|61.6|58.8|61.73|58.93|61.81|59.01|61.5|58.7|0
1666053300000|2022-10-18 00:35:00|61.76|58.96|61.8|59|61.97|59.17|61.73|58.93|0
1666053600000|2022-10-18 00:40:00|61.81|59.01|61.83|59.03|61.87|59.07|61.73|58.93|0
1666053900000|2022-10-18 00:45:00|61.85|59.05|61.81|59.01|61.88|59.08|61.7|58.9|0
1666054200000|2022-10-18 00:50:00|61.79|58.99|61.9|59.1|61.99|59.19|61.79|58.99|0
1666054500000|2022-10-18 00:55:00|61.91|59.11|61.6|58.8|61.96|59.16|61.57|58.77|0
1666054800000|2022-10-18 01:00:00|61.62|58.82|61.75|58.95|61.8|59|61.57|58.77|0
1666055100000|2022-10-18 01:05:00|61.72|58.92|61.53|58.73|61.83|59.03|61.51|58.71|0
1666055400000|2022-10-18 01:10:00|61.54|58.74|61.51|58.71|61.62|58.82|61.44|58.64|0
1666055700000|2022-10-18 01:15:00|61.57|58.77|61.85|59.05|61.93|59.13|61.55|58.75|0
1666056000000|2022-10-18 01:20:00|61.9|59.1|61.95|59.15|62.11|59.31|61.82|59.02|0
1666056300000|2022-10-18 01:25:00|61.97|59.17|61.92|59.12|61.99|59.19|61.9|59.1|0
1666056600000|2022-10-18 01:30:00|61.9|59.1|62.13|59.33|62.24|59.44|61.87|59.07|0
1666056900000|2022-10-18 01:35:00|62.16|59.36|62.05|59.25|62.24|59.44|61.97|59.17|0
1666057200000|2022-10-18 01:40:00|62.03|59.23|61.97|59.17|62.05|59.25|61.87|59.07|0
1666057500000|2022-10-18 01:45:00|61.95|59.15|62|59.2|62.1|59.3|61.89|59.09|0
1666057800000|2022-10-18 01:50:00|62.04|59.24|62.06|59.26|62.15|59.35|62.04|59.24|0
1666058100000|2022-10-18 01:55:00|62.07|59.27|62.07|59.27|62.23|59.43|62.05|59.25|0
1666058400000|2022-10-18 02:00:00|62.1|59.3|62.07|59.27|62.23|59.43|62.07|59.27|0
1666058700000|2022-10-18 02:05:00|62.11|59.31|62.23|59.43|62.28|59.48|62.1|59.3|0
1666059000000|2022-10-18 02:10:00|62.25|59.45|62.22|59.42|62.33|59.53|62.15|59.35|0
1666059300000|2022-10-18 02:15:00|62.25|59.45|62.17|59.37|62.25|59.45|62.07|59.27|0
1666059600000|2022-10-18 02:20:00|62.2|59.4|62.25|59.45|62.26|59.46|62.17|59.37|0
1666059900000|2022-10-18 02:25:00|62.27|59.47|62.13|59.33|62.3|59.5|62.13|59.33|0
1666060200000|2022-10-18 02:30:00|62.12|59.32|62.15|59.35|62.19|59.39|62.09|59.29|0
1666060500000|2022-10-18 02:35:00|62.17|59.37|62.19|59.39|62.24|59.44|62.14|59.34|0
1666060800000|2022-10-18 02:40:00|62.21|59.41|62.32|59.52|62.32|59.52|62.14|59.34|0
1666061100000|2022-10-18 02:45:00|62.35|59.55|62.29|59.49|62.37|59.57|62.29|59.49|0
1666061400000|2022-10-18 02:50:00|62.32|59.52|62.14|59.34|62.35|59.55|62.14|59.34|0
1666061700000|2022-10-18 02:55:00|62.12|59.32|62.16|59.36|62.19|59.39|62.06|59.26|0
1666062000000|2022-10-18 03:00:00|62.13|59.33|61.98|59.18|62.16|59.36|61.95|59.15|0
1666062300000|2022-10-18 03:05:00|62|59.2|61.87|59.07|62|59.2|61.82|59.02|0
1666062600000|2022-10-18 03:10:00|61.88|59.08|61.92|59.12|61.97|59.17|61.84|59.04|0
1666062900000|2022-10-18 03:15:00|61.89|59.09|61.58|58.78|61.89|59.09|61.56|58.76|0
1666063200000|2022-10-18 03:20:00|61.61|58.81|61.66|58.86|61.79|58.99|61.61|58.81|0
1666063500000|2022-10-18 03:25:00|61.68|58.88|61.61|58.81|61.79|58.99|61.61|58.81|0
1666063800000|2022-10-18 03:30:00|61.63|58.83|60.78|57.98|61.66|58.86|60.6|57.8|0
1666064100000|2022-10-18 03:35:00|60.76|57.96|60.5|57.7|60.83|58.03|60.5|57.7|0
1666064400000|2022-10-18 03:40:00|60.32|57.52|59.1|56.3|60.52|57.72|59.1|56.3|0
1666064700000|2022-10-18 03:45:00|59.01|56.21|58.81|56.01|59.36|56.56|58.67|55.87|0
1666065000000|2022-10-18 03:50:00|58.84|56.04|58.76|55.96|59.09|56.29|58.64|55.84|0
1666065300000|2022-10-18 03:55:00|58.79|55.99|59.13|56.33|59.13|56.33|58.79|55.99|0
1666065600000|2022-10-18 04:00:00|59.11|56.31|59.84|57.04|60.49|57.69|58.69|55.89|0
1666065900000|2022-10-18 04:05:00|59.86|57.06|59.93|57.13|59.94|57.14|59.62|56.82|0
1666066200000|2022-10-18 04:10:00|59.97|57.17|59.52|56.72|59.99|57.19|59.34|56.54|0
1666066500000|2022-10-18 04:15:00|59.45|56.65|59.01|56.21|59.52|56.72|58.77|55.97|0
1666066800000|2022-10-18 04:20:00|59|56.2|58.58|55.78|59.04|56.24|58.55|55.75|0
1666067100000|2022-10-18 04:25:00|58.55|55.75|58.38|55.58|58.55|55.75|58.09|55.29|0
1666067400000|2022-10-18 04:30:00|58.4|55.6|58.11|55.31|58.56|55.76|58.03|55.23|0
1666067700000|2022-10-18 04:35:00|58.16|55.36|58.62|55.82|58.62|55.82|58.16|55.36|0
1666068000000|2022-10-18 04:40:00|58.6|55.8|58.87|56.07|58.91|56.11|58.57|55.77|0
1666068300000|2022-10-18 04:45:00|58.85|56.05|58.99|56.19|58.99|56.19|58.77|55.97|0
1666068600000|2022-10-18 04:50:00|59.01|56.21|59.08|56.28|59.11|56.31|58.91|56.11|0
1666068900000|2022-10-18 04:55:00|59.06|56.26|59.08|56.28|59.18|56.38|58.94|56.14|0
1666069200000|2022-10-18 05:00:00|59.06|56.26|58.95|56.15|59.18|56.38|58.88|56.08|0
1666069500000|2022-10-18 05:05:00|58.93|56.13|59.45|56.65|59.45|56.65|58.86|56.06|0
1666069800000|2022-10-18 05:10:00|59.43|56.63|59.25|56.45|59.59|56.79|59.25|56.45|0
1666070100000|2022-10-18 05:15:00|59.23|56.43|59.4|56.6|59.49|56.69|59.23|56.43|0
1666070400000|2022-10-18 05:20:00|59.41|56.61|59.47|56.67|59.55|56.75|59.32|56.52|0
1666070700000|2022-10-18 05:25:00|59.52|56.72|59.5|56.7|59.57|56.77|59.35|56.55|0
1666071000000|2022-10-18 05:30:00|59.55|56.75|59.32|56.52|59.55|56.75|59.32|56.52|0
1666071300000|2022-10-18 05:35:00|59.31|56.51|59.25|56.45|59.44|56.64|59.2|56.4|0
1666071600000|2022-10-18 05:40:00|59.22|56.42|59.34|56.54|59.51|56.71|59.17|56.37|0
1666071900000|2022-10-18 05:45:00|59.37|56.57|59.42|56.62|59.5|56.7|59.32|56.52|0
1666072200000|2022-10-18 05:50:00|59.43|56.63|59.44|56.64|59.51|56.71|59.34|56.54|0
1666072500000|2022-10-18 05:55:00|59.49|56.69|59.86|57.06|60.04|57.24|59.46|56.66|0
1666072800000|2022-10-18 06:00:00|59.81|57.01|60.09|57.29|60.16|57.36|59.81|57.01|0
1666073100000|2022-10-18 06:05:00|60.06|57.26|60.11|57.31|60.21|57.41|60.04|57.24|0
1666073400000|2022-10-18 06:10:00|60.08|57.28|59.66|56.86|60.08|57.28|59.63|56.83|0
1666073700000|2022-10-18 06:15:00|59.63|56.83|59.62|56.82|59.77|56.97|59.38|56.58|0
1666074000000|2022-10-18 06:20:00|59.58|56.78|59.43|56.63|59.66|56.86|59.23|56.43|0
1666074300000|2022-10-18 06:25:00|59.41|56.61|59.26|56.46|59.46|56.66|59.18|56.38|0
1666074600000|2022-10-18 06:30:00|59.27|56.47|59.38|56.58|59.6|56.8|59.27|56.47|0
1666074900000|2022-10-18 06:35:00|59.35|56.55|59.09|56.29|62.78|59.98|58.6|55.8|0
1666075200000|2022-10-18 06:40:00|59.08|56.28|58.23|55.43|59.08|56.28|58.23|55.43|0
1666075500000|2022-10-18 06:45:00|58.26|55.46|58.87|56.07|58.87|56.07|58.26|55.46|0
1666075800000|2022-10-18 06:50:00|58.89|56.09|59.16|56.36|59.31|56.51|58.82|56.02|0
1666076100000|2022-10-18 06:55:00|59.18|56.38|59.34|56.54|59.41|56.61|59.14|56.34|0
1666076400000|2022-10-18 07:00:00|59.44|56.64|59.8|57|59.83|57.03|59.44|56.64|0
1666076700000|2022-10-18 07:05:00|59.66|57.06|59.54|56.94|60.39|57.79|59.49|56.89|0
1666077000000|2022-10-18 07:10:00|59.45|56.85|59.83|57.23|59.88|57.28|58.89|56.29|0
1666077300000|2022-10-18 07:15:00|59.79|57.19|59.87|57.27|60|57.4|59.55|56.95|0
1666077600000|2022-10-18 07:20:00|59.85|57.25|59.45|56.85|60.38|57.78|59.45|56.85|0
1666077900000|2022-10-18 07:25:00|59.43|56.83|59.47|56.87|59.7|57.1|59.2|56.6|0
1666078200000|2022-10-18 07:30:00|59.49|56.89|59.07|56.47|59.5|56.9|58.9|56.3|0
1666078500000|2022-10-18 07:35:00|59|56.4|59.15|56.55|59.27|56.67|58.97|56.37|0
1666078800000|2022-10-18 07:40:00|59.12|56.52|59.1|56.5|59.15|56.55|58.87|56.27|0
1666079100000|2022-10-18 07:45:00|59.05|56.45|58.86|56.26|59.17|56.57|58.82|56.22|0
1666079400000|2022-10-18 07:50:00|58.85|56.25|58.67|56.07|58.97|56.37|58.65|56.05|0
1666079700000|2022-10-18 07:55:00|58.65|56.05|58.5|55.9|58.72|56.12|58.28|55.68|0
1666080000000|2022-10-18 08:00:00|58.52|55.92|58.71|56.11|58.77|56.17|58.41|55.81|0
1666080300000|2022-10-18 08:05:00|58.7|56.1|58.82|56.22|58.92|56.32|58.47|55.87|0
1666080600000|2022-10-18 08:10:00|58.79|56.19|58.85|56.25|58.9|56.3|58.67|56.07|0
1666080900000|2022-10-18 08:15:00|58.87|56.27|58.89|56.29|58.94|56.34|58.79|56.19|0
1666081200000|2022-10-18 08:20:00|58.86|56.26|59.16|56.56|59.29|56.69|58.86|56.26|0
1666081500000|2022-10-18 08:25:00|59.14|56.54|59.06|56.46|59.26|56.66|58.84|56.24|0
1666081800000|2022-10-18 08:30:00|59.01|56.41|59.11|56.51|59.13|56.53|58.84|56.24|0
1666082100000|2022-10-18 08:35:00|59.1|56.5|59.41|56.81|59.51|56.91|59.1|56.5|0
1666082400000|2022-10-18 08:40:00|59.37|56.77|59.96|57.36|59.98|57.38|59.31|56.71|0
1666082700000|2022-10-18 08:45:00|59.97|57.37|59.67|57.07|60.06|57.46|59.65|57.05|0
1666083000000|2022-10-18 08:50:00|59.65|57.05|59.88|57.28|59.88|57.28|59.58|56.98|0
1666083300000|2022-10-18 08:55:00|59.9|57.3|60.71|58.11|60.71|58.11|59.85|57.25|0
1666083600000|2022-10-18 09:00:00|60.72|58.12|60.58|57.98|61.17|58.57|60.43|57.83|0
1666083900000|2022-10-18 09:05:00|60.71|58.11|61.19|58.59|61.27|58.67|60.68|58.08|0
1666084200000|2022-10-18 09:10:00|61.14|58.54|60.81|58.21|61.25|58.65|60.64|58.04|0
1666084500000|2022-10-18 09:15:00|60.78|58.18|60.6|58|60.89|58.29|60.45|57.85|0
1666084800000|2022-10-18 09:20:00|60.59|57.99|61.06|58.46|61.23|58.63|60.59|57.99|0
1666085100000|2022-10-18 09:25:00|61.09|58.49|60.83|58.23|61.29|58.69|60.83|58.23|0
1666085400000|2022-10-18 09:30:00|60.8|58.2|61.26|58.66|61.36|58.76|60.58|57.98|0
1666085700000|2022-10-18 09:35:00|61.29|58.69|61.24|58.64|61.36|58.76|60.98|58.38|0
1666086000000|2022-10-18 09:40:00|61.21|58.61|61.06|58.46|61.39|58.79|61.06|58.46|0
1666086300000|2022-10-18 09:45:00|61.08|58.48|60.65|58.05|61.16|58.56|60.54|57.94|0
1666086600000|2022-10-18 09:50:00|60.7|58.1|60.47|57.87|60.82|58.22|60.44|57.84|0
1666086900000|2022-10-18 09:55:00|60.48|57.88|60.02|57.42|60.54|57.94|60.02|57.42|0
1666087200000|2022-10-18 10:00:00|60.04|57.44|59.83|57.23|60.14|57.54|59.76|57.16|0
1666087500000|2022-10-18 10:05:00|59.81|57.21|60.06|57.46|60.21|57.61|59.66|57.06|0
1666087800000|2022-10-18 10:10:00|60.08|57.48|60.4|57.8|60.81|58.21|60.08|57.48|0
1666088100000|2022-10-18 10:15:00|60.38|57.78|60.27|57.67|60.4|57.8|60.22|57.62|0
1666088400000|2022-10-18 10:20:00|60.22|57.62|59.89|57.29|60.27|57.67|59.84|57.24|0
1666088700000|2022-10-18 10:25:00|59.92|57.32|60.02|57.42|60.26|57.66|59.69|57.09|0
1666089000000|2022-10-18 10:30:00|60.04|57.44|60.09|57.49|60.4|57.8|60.04|57.44|0
1666089300000|2022-10-18 10:35:00|60.13|57.53|59.43|56.83|60.14|57.54|59.13|56.53|0
1666089600000|2022-10-18 10:40:00|59.5|56.9|59.91|57.31|60.01|57.41|59.34|56.74|0
1666089900000|2022-10-18 10:45:00|59.99|57.39|59.99|57.39|60.06|57.46|59.69|57.09|0
1666090200000|2022-10-18 10:50:00|60.03|57.43|60.26|57.66|60.36|57.76|59.99|57.39|0
1666090500000|2022-10-18 10:55:00|60.24|57.64|60.41|57.81|60.57|57.97|60.11|57.51|0
1666090800000|2022-10-18 11:00:00|60.38|57.78|59.83|57.23|60.46|57.86|59.58|56.98|0
1666091100000|2022-10-18 11:05:00|59.82|57.22|59.6|57|59.86|57.26|58.84|56.24|0
1666091400000|2022-10-18 11:10:00|59.57|56.97|59.58|56.98|59.72|57.12|59.35|56.75|0
1666091700000|2022-10-18 11:15:00|59.64|57.04|59.82|57.22|59.82|57.22|59.54|56.94|0
1666092000000|2022-10-18 11:20:00|59.77|57.17|59.46|56.86|59.77|57.17|59.27|56.67|0
1666092300000|2022-10-18 11:25:00|59.44|56.84|59.49|56.89|59.69|57.09|59.34|56.74|0
1666092600000|2022-10-18 11:30:00|59.52|56.92|59.17|56.57|59.52|56.92|59.02|56.42|0
1666092900000|2022-10-18 11:35:00|59.16|56.56|58.97|56.37|59.39|56.79|58.94|56.34|0
1666093200000|2022-10-18 11:40:00|58.94|56.34|58.57|55.97|59.04|56.44|58.45|55.85|0
1666093500000|2022-10-18 11:45:00|58.65|56.05|58.3|55.7|58.89|56.29|58.3|55.7|0
1666093800000|2022-10-18 11:50:00|58.33|55.73|58.62|56.02|58.64|56.04|58.3|55.7|0
1666094100000|2022-10-18 11:55:00|58.64|56.04|58.59|55.99|58.77|56.17|58.47|55.87|0
1666094400000|2022-10-18 12:00:00|58.62|56.02|58.52|55.92|58.69|56.09|58.37|55.77|0
1666094700000|2022-10-18 12:05:00|58.49|55.89|58.3|55.7|58.62|56.02|58.27|55.67|0
1666095000000|2022-10-18 12:10:00|58.2|55.6|57.62|55.02|58.25|55.65|57.57|54.97|0
1666095300000|2022-10-18 12:15:00|57.66|55.06|57.86|55.26|57.92|55.32|57.4|54.8|0
1666095600000|2022-10-18 12:20:00|57.83|55.23|58.12|55.52|58.15|55.55|57.65|55.05|0
1666095900000|2022-10-18 12:25:00|58.1|55.5|57.9|55.3|58.37|55.77|57.9|55.3|0
1666096200000|2022-10-18 12:30:00|57.85|55.25|57.25|54.65|57.85|55.25|57.15|54.55|0
1666096500000|2022-10-18 12:35:00|57.27|54.67|57.18|54.58|57.44|54.84|57.1|54.5|0
1666096800000|2022-10-18 12:40:00|57.22|54.62|57.34|54.74|57.37|54.77|56.98|54.38|0
1666097100000|2022-10-18 12:45:00|57.32|54.72|56.78|54.18|58.5|55.9|56.73|54.13|0
1666097400000|2022-10-18 12:50:00|56.76|54.16|57.5|54.9|57.53|54.93|56.61|54.01|0
1666097700000|2022-10-18 12:55:00|57.48|54.88|57.36|54.76|57.48|54.88|57.14|54.54|0
1666098000000|2022-10-18 13:00:00|57.31|54.71|57.72|55.12|57.74|55.14|57.19|54.59|0
1666098300000|2022-10-18 13:05:00|57.7|55.1|58|55.4|58.13|55.53|57.69|55.09|0
1666098600000|2022-10-18 13:10:00|57.98|55.38|58.3|55.7|58.34|55.74|57.81|55.21|0
1666098900000|2022-10-18 13:15:00|58.32|55.72|58.42|55.82|58.54|55.94|58.12|55.52|0
1666099200000|2022-10-18 13:20:00|58.46|55.86|58|55.4|58.46|55.86|57.95|55.35|0
1666099500000|2022-10-18 13:25:00|57.98|55.38|57.37|54.77|58.02|55.42|57.32|54.72|0
1666099800000|2022-10-18 13:30:00|57.29|54.69|58.1|55.5|58.1|55.5|57.06|54.46|0
1666100100000|2022-10-18 13:35:00|57.88|55.28|57.92|55.32|58.14|55.54|57.42|54.82|0
1666100400000|2022-10-18 13:40:00|57.9|55.3|57.31|54.71|58.53|55.93|57.17|54.57|0
1666100700000|2022-10-18 13:45:00|57.26|54.66|57.48|54.88|58.11|55.51|57.26|54.66|0
1666101000000|2022-10-18 13:50:00|57.43|54.83|58.69|56.09|58.71|56.11|57.22|54.62|0
1666101300000|2022-10-18 13:55:00|58.61|56.01|58.14|55.54|58.61|56.01|57.75|55.15|0
1666101600000|2022-10-18 14:00:00|58|55.4|57.36|54.76|58.08|55.48|57.22|54.62|0
1666101900000|2022-10-18 14:05:00|57.31|54.71|57.05|54.45|57.75|55.15|56.93|54.33|0
1666102200000|2022-10-18 14:10:00|57.02|54.42|57.36|54.76|57.36|54.76|56.88|54.28|0
1666102500000|2022-10-18 14:15:00|57.38|54.78|57.82|55.22|58.09|55.49|57.12|54.52|0
1666102800000|2022-10-18 14:20:00|57.8|55.2|58.7|56.1|58.82|56.22|57.77|55.17|0
1666103100000|2022-10-18 14:25:00|58.65|56.05|59.2|56.6|59.25|56.65|58.46|55.86|0
1666103400000|2022-10-18 14:30:00|59.22|56.62|58.93|56.33|59.5|56.9|58.46|55.86|0
1666103700000|2022-10-18 14:35:00|58.88|56.28|59.73|57.13|59.85|57.25|58.88|56.28|0
1666104000000|2022-10-18 14:40:00|59.7|57.1|58.98|56.38|59.7|57.1|58.98|56.38|0
1666104300000|2022-10-18 14:45:00|58.93|56.33|58.53|55.93|59.25|56.65|58.33|55.73|0
1666104600000|2022-10-18 14:50:00|58.58|55.98|58.82|56.22|59.1|56.5|58.58|55.98|0
1666104900000|2022-10-18 14:55:00|58.9|56.3|59.3|56.7|59.37|56.77|58.85|56.25|0
1666105200000|2022-10-18 15:00:00|59.35|56.75|59.12|56.52|59.82|57.22|59.07|56.47|0
1666105500000|2022-10-18 15:05:00|59.19|56.59|60.23|57.63|60.35|57.75|58.89|56.29|0
1666105800000|2022-10-18 15:10:00|60.18|57.58|61.69|59.09|61.82|59.22|59.31|56.71|0
1666106100000|2022-10-18 15:15:00|61.72|59.12|62.15|59.55|62.2|59.6|61.03|58.43|0
1666106400000|2022-10-18 15:20:00|62.12|59.52|63.89|61.29|63.97|61.37|61.96|59.36|0
1666106700000|2022-10-18 15:25:00|63.33|60.73|62.22|59.62|63.44|60.84|62.04|59.44|0
1666107000000|2022-10-18 15:30:00|62.19|59.59|62.32|59.72|62.83|60.23|62.09|59.49|0
1666107300000|2022-10-18 15:35:00|62.3|59.7|62.82|60.22|63.46|60.86|62.19|59.59|0
1666107600000|2022-10-18 15:40:00|62.74|60.14|62.58|59.98|63.35|60.75|62.58|59.98|0
1666107900000|2022-10-18 15:45:00|62.56|59.96|61.95|59.35|62.72|60.12|61.85|59.25|0
1666108200000|2022-10-18 15:50:00|62.03|59.43|61.8|59.2|62.08|59.48|61.64|59.04|0
1666108500000|2022-10-18 15:55:00|61.82|59.22|61.69|59.09|62.21|59.61|61.64|59.04|0
1666108800000|2022-10-18 16:00:00|61.72|59.12|61.64|59.04|61.92|59.32|61.64|59.04|0
1666109100000|2022-10-18 16:05:00|61.66|59.06|60.8|58.2|62.29|59.69|60.73|58.13|0
1666109400000|2022-10-18 16:10:00|60.81|58.21|59.4|56.8|61.67|59.07|59.15|56.55|0
1666109700000|2022-10-18 16:15:00|59.35|56.75|60.31|57.71|60.34|57.74|58.97|56.37|0
1666110000000|2022-10-18 16:20:00|60.36|57.76|61.03|58.43|61.08|58.48|60.36|57.76|0
1666110300000|2022-10-18 16:25:00|61.05|58.45|60.37|57.77|61.26|58.66|60.27|57.67|0
1666110600000|2022-10-18 16:30:00|60.35|57.75|60.09|57.49|60.68|58.08|59.96|57.36|0
1666110900000|2022-10-18 16:35:00|60.12|57.52|59.31|56.71|60.12|57.52|59.13|56.53|0
1666111200000|2022-10-18 16:40:00|59.33|56.73|59.35|56.75|59.35|56.75|58.9|56.3|0
1666111500000|2022-10-18 16:45:00|59.37|56.77|59.5|56.9|59.86|57.26|59.35|56.75|0
1666111800000|2022-10-18 16:50:00|59.53|56.93|58.95|56.35|59.58|56.98|58.85|56.25|0
1666112100000|2022-10-18 16:55:00|58.93|56.33|59.83|57.23|59.83|57.23|58.9|56.3|0
1666112400000|2022-10-18 17:00:00|59.68|57.08|61.03|58.43|61.11|58.51|59.68|57.08|0
1666112700000|2022-10-18 17:05:00|60.98|58.38|60.94|58.34|61.3|58.7|60.58|57.98|0
1666113000000|2022-10-18 17:10:00|60.89|58.29|60.09|57.49|61.01|58.41|60.07|57.47|0
1666113300000|2022-10-18 17:15:00|60.14|57.54|60.14|57.54|60.37|57.77|60.02|57.42|0
1666113600000|2022-10-18 17:20:00|60.17|57.57|60.17|57.57|60.6|58|59.81|57.21|0
1666113900000|2022-10-18 17:25:00|60.22|57.62|59.71|57.11|60.22|57.62|59.53|56.93|0
1666114200000|2022-10-18 17:30:00|59.58|56.98|58.73|56.13|59.81|57.21|58.73|56.13|0
1666114500000|2022-10-18 17:35:00|58.68|56.08|59.03|56.43|59.08|56.48|58.63|56.03|0
1666114800000|2022-10-18 17:40:00|58.96|56.36|59.05|56.45|59.23|56.63|58.76|56.16|0
1666115100000|2022-10-18 17:45:00|59.08|56.48|58.93|56.33|59.6|57|58.9|56.3|0
1666115400000|2022-10-18 17:50:00|58.9|56.3|58.73|56.13|59.15|56.55|58.73|56.13|0
1666115700000|2022-10-18 17:55:00|58.75|56.15|58.7|56.1|59.05|56.45|58.43|55.83|0
1666116000000|2022-10-18 18:00:00|58.78|56.18|59.27|56.67|59.35|56.75|58.53|55.93|0
1666116300000|2022-10-18 18:05:00|59.32|56.72|59.37|56.77|59.5|56.9|58.87|56.27|0
1666116600000|2022-10-18 18:10:00|59.35|56.75|59.2|56.6|59.35|56.75|59|56.4|0
1666116900000|2022-10-18 18:15:00|59.25|56.65|59.52|56.92|59.62|57.02|59.17|56.57|0
1666117200000|2022-10-18 18:20:00|59.55|56.95|59.07|56.47|59.75|57.15|59.04|56.44|0
1666117500000|2022-10-18 18:25:00|59.04|56.44|58.87|56.27|59.44|56.84|58.74|56.14|0
1666117800000|2022-10-18 18:30:00|58.82|56.22|59.12|56.52|59.32|56.72|58.82|56.22|0
1666118100000|2022-10-18 18:35:00|59.09|56.49|60.55|57.95|60.7|58.1|58.97|56.37|0
1666118400000|2022-10-18 18:40:00|60.45|57.85|61.9|59.3|62.03|59.43|60.32|57.72|0
1666118700000|2022-10-18 18:45:00|61.95|59.35|61.58|58.98|62.35|59.75|61.34|58.74|0
1666119000000|2022-10-18 18:50:00|61.66|59.06|61.24|58.64|61.97|59.37|61.14|58.54|0
1666119300000|2022-10-18 18:55:00|61.21|58.61|61.01|58.41|61.42|58.82|60.8|58.2|0
1666119600000|2022-10-18 19:00:00|61.06|58.46|61.63|59.03|61.91|59.31|60.93|58.33|0
1666119900000|2022-10-18 19:05:00|61.65|59.05|61.55|58.95|61.65|59.05|61.05|58.45|0
1666120200000|2022-10-18 19:10:00|61.5|58.9|61.75|59.15|61.94|59.34|61.18|58.58|0
1666120500000|2022-10-18 19:15:00|61.65|59.05|61.47|58.87|62.07|59.47|61.28|58.68|0
1666120800000|2022-10-18 19:20:00|61.49|58.89|60.9|58.3|61.65|59.05|60.82|58.22|0
1666121100000|2022-10-18 19:25:00|61|58.4|60.74|58.14|61.23|58.63|60.64|58.04|0
1666121400000|2022-10-18 19:30:00|60.79|58.19|59.64|57.04|60.95|58.35|59.44|56.84|0
1666121700000|2022-10-18 19:35:00|59.62|57.02|59.89|57.29|60.28|57.68|59.57|56.97|0
1666122000000|2022-10-18 19:40:00|59.82|57.22|59.67|57.07|61.17|58.57|58.99|56.39|0
1666122300000|2022-10-18 19:45:00|59.72|57.12|59.82|57.22|60.15|57.55|59.72|57.12|0
1666122600000|2022-10-18 19:50:00|59.84|57.24|60.02|57.42|60.14|57.54|59.34|56.74|0
1666122900000|2022-10-18 19:55:00|60.07|57.47|59.36|56.76|60.45|57.85|59.36|56.76|0
1666123200000|2022-10-18 20:00:00|59.26|56.66|58.19|55.59|60.09|57.49|58.02|55.42|0
1666123500000|2022-10-18 20:05:00|58.23|55.63|58.29|55.69|58.56|55.96|57.97|55.37|0
1666123800000|2022-10-18 20:10:00|58.31|55.71|58.11|55.51|58.36|55.76|57.89|55.29|0
1666124100000|2022-10-18 20:15:00|58.14|55.31|57.28|54.48|58.16|55.36|57.26|54.46|0
1666124400000|2022-10-18 20:20:00|57.26|54.46|57.32|54.52|57.52|54.72|57.25|54.45|0
1666124700000|2022-10-18 20:25:00|57.33|54.53|57.28|54.48|57.47|54.67|57.26|54.46|0
1666125000000|2022-10-18 20:30:00|57.23|54.43|57.4|54.6|57.47|54.67|57.18|54.38|0
1666125300000|2022-10-18 20:35:00|57.38|54.58|56.95|54.15|57.42|54.62|56.95|54.15|0
1666125600000|2022-10-18 20:40:00|56.99|54.19|56.77|53.97|56.99|54.19|56.72|53.92|0
1666125900000|2022-10-18 20:45:00|56.79|53.99|56.79|53.99|56.87|54.07|56.72|53.92|0
1666126200000|2022-10-18 20:50:00|56.77|53.97|57.06|54.26|57.06|54.26|56.77|53.97|0
1666126500000|2022-10-18 20:55:00|57.08|54.28|56.97|54.17|57.22|54.42|56.97|54.17|0
1666126800000|2022-10-18 21:00:00|57.01|54.21|56.94|54.14|57.02|54.22|56.92|54.12|0
1666127100000|2022-10-18 21:05:00|56.93|54.13|56.95|54.15|56.97|54.17|56.9|54.1|0
1666127400000|2022-10-18 21:10:00|56.96|54.16|56.83|54.03|56.96|54.16|56.81|54.01|0
1666127700000|2022-10-18 21:15:00|56.82|54.02|56.79|53.99|56.82|54.02|56.74|53.94|0
1666128000000|2022-10-18 21:20:00|56.8|54|56.74|53.94|56.82|54.02|56.74|53.94|0
1666128300000|2022-10-18 21:25:00|56.73|53.93|56.79|53.99|56.86|54.06|56.73|53.93|0
1666128600000|2022-10-18 21:30:00|56.8|54|56.73|53.93|56.81|54.01|56.73|53.93|0
1666128900000|2022-10-18 21:35:00|56.74|53.94|56.76|53.96|56.78|53.98|56.72|53.92|0
1666129200000|2022-10-18 21:40:00|56.75|53.95|56.76|53.96|56.8|54|56.75|53.95|0
1666129500000|2022-10-18 21:45:00|56.75|53.95|56.81|54.01|56.87|54.07|56.75|53.95|0
1666129800000|2022-10-18 21:50:00|56.83|54.03|56.8|54|56.9|54.1|56.8|54|0
1666130100000|2022-10-18 21:55:00|56.75|53.95|56.9|54.1|56.94|54.14|56.74|53.94|0
1666130400000|2022-10-18 22:00:00|56.83|54.03|57.25|54.45|57.3|54.5|56.79|53.99|0
1666130700000|2022-10-18 22:05:00|57.23|54.43|57.33|54.53|57.33|54.53|57.21|54.41|0
1666131000000|2022-10-18 22:10:00|57.3|54.5|57.2|54.4|57.33|54.53|57.2|54.4|0
1666131300000|2022-10-18 22:15:00|57.3|54.5|57.57|54.77|57.57|54.77|57.3|54.5|0
1666131600000|2022-10-18 22:20:00|57.55|54.75|57.47|54.67|57.64|54.84|57.44|54.64|0
1666131900000|2022-10-18 22:25:00|57.44|54.64|57.3|54.5|57.52|54.72|57.3|54.5|0
1666132200000|2022-10-18 22:30:00|57.32|54.52|57.24|54.44|57.39|54.59|57.15|54.35|0
1666132500000|2022-10-18 22:35:00|57.25|54.45|57.21|54.41|57.27|54.47|57.21|54.41|0
1666132800000|2022-10-18 22:40:00|57.22|54.42|56.98|54.18|57.22|54.42|56.91|54.11|0
1666133100000|2022-10-18 22:45:00|57.03|54.23|56.97|54.17|57.07|54.27|56.97|54.17|0
1666133400000|2022-10-18 22:50:00|56.98|54.18|56.88|54.08|57|54.2|56.81|54.01|0
1666133700000|2022-10-18 22:55:00|56.9|54.1|56.85|54.05|56.9|54.1|56.81|54.01|0
1666134000000|2022-10-18 23:00:00|56.84|54.04|56.73|53.93|56.9|54.1|56.73|53.93|0
1666134300000|2022-10-18 23:05:00|56.71|53.91|56.09|53.29|56.78|53.98|56.04|53.24|0
1666134600000|2022-10-18 23:10:00|56.04|53.24|55.68|52.88|56.11|53.31|55.66|52.86|0
1666134900000|2022-10-18 23:15:00|55.66|52.86|55.92|53.12|55.95|53.15|55.63|52.83|0
1666135200000|2022-10-18 23:20:00|55.91|53.11|55.73|52.93|55.91|53.11|55.59|52.79|0
1666135500000|2022-10-18 23:25:00|55.75|52.95|56.08|53.28|56.08|53.28|55.75|52.95|0
1666135800000|2022-10-18 23:30:00|56.1|53.3|55.82|53.02|56.13|53.33|55.77|52.97|0
1666136100000|2022-10-18 23:35:00|55.81|53.01|56.39|53.59|56.39|53.59|55.81|53.01|0
1666136400000|2022-10-18 23:40:00|56.36|53.56|56.46|53.66|56.6|53.8|56.34|53.54|0
1666136700000|2022-10-18 23:45:00|56.48|53.68|56.35|53.55|56.6|53.8|56.34|53.54|0
1666137000000|2022-10-18 23:50:00|56.34|53.54|56.46|53.66|56.46|53.66|56.22|53.42|0
1666137300000|2022-10-18 23:55:00|56.48|53.68|56.48|53.68|56.61|53.81|56.38|53.58|0
1666137600000|2022-10-19 00:00:00|56.5|53.7|56.31|53.51|56.72|53.92|56|53.2|0
1666137900000|2022-10-19 00:05:00|56.3|53.5|56.24|53.44|56.3|53.5|55.98|53.18|0
1666138200000|2022-10-19 00:10:00|56.21|53.41|56.67|53.87|56.79|53.99|56.21|53.41|0
1666138500000|2022-10-19 00:15:00|56.71|53.91|56.66|53.86|57.07|54.27|56.66|53.86|0
1666138800000|2022-10-19 00:20:00|56.64|53.84|56.66|53.86|56.95|54.15|56.59|53.79|0
1666139100000|2022-10-19 00:25:00|56.65|53.85|56.47|53.67|56.71|53.91|56.37|53.57|0
1666139400000|2022-10-19 00:30:00|56.46|53.66|56.64|53.84|56.73|53.93|56.33|53.53|0
1666139700000|2022-10-19 00:35:00|56.59|53.79|56.37|53.57|56.61|53.81|56.19|53.39|0
1666140000000|2022-10-19 00:40:00|56.35|53.55|56.18|53.38|56.42|53.62|56.11|53.31|0
1666140300000|2022-10-19 00:45:00|56.19|53.39|56.37|53.57|56.39|53.59|56.01|53.21|0
1666140600000|2022-10-19 00:50:00|56.29|53.49|56.25|53.45|56.37|53.57|56.15|53.35|0
1666140900000|2022-10-19 00:55:00|56.27|53.47|56.2|53.4|56.28|53.48|56.01|53.21|0
1666141200000|2022-10-19 01:00:00|56.19|53.39|56.36|53.56|56.46|53.66|56.13|53.33|0
1666141500000|2022-10-19 01:05:00|56.39|53.59|56.41|53.61|56.51|53.71|56.33|53.53|0
1666141800000|2022-10-19 01:10:00|56.36|53.56|56.34|53.54|56.48|53.68|56.29|53.49|0
1666142100000|2022-10-19 01:15:00|56.31|53.51|56.24|53.44|56.43|53.63|56.22|53.42|0
1666142400000|2022-10-19 01:20:00|56.27|53.47|56.29|53.49|56.46|53.66|56.19|53.39|0
1666142700000|2022-10-19 01:25:00|56.35|53.55|56.43|53.63|56.55|53.75|56.34|53.54|0
1666143000000|2022-10-19 01:30:00|56.45|53.65|56.11|53.31|56.5|53.7|56.1|53.3|0
1666143300000|2022-10-19 01:35:00|56.07|53.27|55.53|52.73|56.14|53.34|55.48|52.68|0
1666143600000|2022-10-19 01:40:00|55.57|52.77|55.81|53.01|55.93|53.13|55.57|52.77|0
1666143900000|2022-10-19 01:45:00|55.78|52.98|55.88|53.08|56.02|53.22|55.76|52.96|0
1666144200000|2022-10-19 01:50:00|55.85|53.05|55.83|53.03|56|53.2|55.74|52.94|0
1666144500000|2022-10-19 01:55:00|55.85|53.05|55.83|53.03|55.88|53.08|55.64|52.84|0
1666144800000|2022-10-19 02:00:00|55.8|53|55.99|53.19|56.02|53.22|55.8|53|0
1666145100000|2022-10-19 02:05:00|56|53.2|56.18|53.38|56.25|53.45|55.94|53.14|0
1666145400000|2022-10-19 02:10:00|56.23|53.43|56.11|53.31|56.25|53.45|56.04|53.24|0
1666145700000|2022-10-19 02:15:00|56.1|53.3|56.11|53.31|56.27|53.47|56.01|53.21|0
1666146000000|2022-10-19 02:20:00|56.13|53.33|56.21|53.41|56.22|53.42|56.13|53.33|0
1666146300000|2022-10-19 02:25:00|56.2|53.4|56.06|53.26|56.2|53.4|55.99|53.19|0
1666146600000|2022-10-19 02:30:00|56.08|53.28|56.53|53.73|56.53|53.73|56.03|53.23|0
1666146900000|2022-10-19 02:35:00|56.51|53.71|56.62|53.82|56.7|53.9|56.51|53.71|0
1666147200000|2022-10-19 02:40:00|56.6|53.8|56.65|53.85|56.79|53.99|56.55|53.75|0
1666147500000|2022-10-19 02:45:00|56.67|53.87|56.55|53.75|56.84|54.04|56.55|53.75|0
1666147800000|2022-10-19 02:50:00|56.54|53.74|56.48|53.68|56.55|53.75|56.46|53.66|0
1666148100000|2022-10-19 02:55:00|56.46|53.66|56.43|53.63|56.48|53.68|56.43|53.63|0
1666148400000|2022-10-19 03:00:00|56.45|53.65|56.5|53.7|56.52|53.72|56.3|53.5|0
1666148700000|2022-10-19 03:05:00|56.52|53.72|56.71|53.91|56.74|53.94|56.5|53.7|0
1666149000000|2022-10-19 03:10:00|56.7|53.9|56.92|54.12|56.94|54.14|56.67|53.87|0
1666149300000|2022-10-19 03:15:00|56.93|54.13|56.54|53.74|56.93|54.13|56.54|53.74|0
1666149600000|2022-10-19 03:20:00|56.57|53.77|56.54|53.74|56.59|53.79|56.38|53.58|0
1666149900000|2022-10-19 03:25:00|56.56|53.76|56.64|53.84|56.71|53.91|56.54|53.74|0
1666150200000|2022-10-19 03:30:00|56.63|53.83|56.49|53.69|56.64|53.84|56.44|53.64|0
1666150500000|2022-10-19 03:35:00|56.47|53.67|56.53|53.73|56.54|53.74|56.3|53.5|0
1666150800000|2022-10-19 03:40:00|56.51|53.71|56.49|53.69|56.54|53.74|56.39|53.59|0
1666151100000|2022-10-19 03:45:00|56.55|53.75|56.46|53.66|56.68|53.88|56.43|53.63|0
1666151400000|2022-10-19 03:50:00|56.44|53.64|56.49|53.69|56.58|53.78|56.34|53.54|0
1666151700000|2022-10-19 03:55:00|56.46|53.66|56.57|53.77|56.63|53.83|56.44|53.64|0
1666152000000|2022-10-19 04:00:00|56.58|53.78|56.56|53.76|56.63|53.83|56.46|53.66|0
1666152300000|2022-10-19 04:05:00|56.58|53.78|56.72|53.92|56.8|54|56.58|53.78|0
1666152600000|2022-10-19 04:10:00|56.75|53.95|56.58|53.78|56.75|53.95|56.57|53.77|0
1666152900000|2022-10-19 04:15:00|56.63|53.83|56.62|53.82|56.63|53.83|56.53|53.73|0
1666153200000|2022-10-19 04:20:00|56.65|53.85|56.74|53.94|56.74|53.94|56.54|53.74|0
1666153500000|2022-10-19 04:25:00|56.77|53.97|56.86|54.06|56.93|54.13|56.74|53.94|0
1666153800000|2022-10-19 04:30:00|56.89|54.09|56.9|54.1|56.93|54.13|56.81|54.01|0
1666154100000|2022-10-19 04:35:00|56.91|54.11|56.88|54.08|56.93|54.13|56.79|53.99|0
1666154400000|2022-10-19 04:40:00|56.9|54.1|56.86|54.06|56.91|54.11|56.79|53.99|0
1666154700000|2022-10-19 04:45:00|56.83|54.03|56.76|53.96|56.83|54.03|56.69|53.89|0
1666155000000|2022-10-19 04:50:00|56.74|53.94|56.86|54.06|56.9|54.1|56.74|53.94|0
1666155300000|2022-10-19 04:55:00|56.88|54.08|56.83|54.03|56.88|54.08|56.81|54.01|0
1666155600000|2022-10-19 05:00:00|56.81|54.01|56.78|53.98|56.97|54.17|56.76|53.96|0
1666155900000|2022-10-19 05:05:00|56.8|54|56.73|53.93|56.83|54.03|56.68|53.88|0
1666156200000|2022-10-19 05:10:00|56.72|53.92|56.78|53.98|56.8|54|56.61|53.81|0
1666156500000|2022-10-19 05:15:00|56.74|53.94|56.94|54.14|56.94|54.14|56.73|53.93|0
1666156800000|2022-10-19 05:20:00|56.97|54.17|57.14|54.34|57.14|54.34|56.92|54.12|0
1666157100000|2022-10-19 05:25:00|57.09|54.29|57.18|54.38|57.28|54.48|57.09|54.29|0
1666157400000|2022-10-19 05:30:00|57.16|54.36|57.55|54.75|57.55|54.75|57.16|54.36|0
1666157700000|2022-10-19 05:35:00|57.52|54.72|57.45|54.65|57.67|54.87|57.35|54.55|0
1666158000000|2022-10-19 05:40:00|57.46|54.66|57.31|54.51|57.55|54.75|57.3|54.5|0
1666158300000|2022-10-19 05:45:00|57.28|54.48|57.2|54.4|57.3|54.5|57.18|54.38|0
1666158600000|2022-10-19 05:50:00|57.18|54.38|57.13|54.33|57.3|54.5|57.01|54.21|0
1666158900000|2022-10-19 05:55:00|57.1|54.3|57.37|54.57|57.37|54.57|57.01|54.21|0
1666159200000|2022-10-19 06:00:00|57.44|54.64|58.15|55.35|58.15|55.35|57.44|54.64|0
1666159500000|2022-10-19 06:05:00|58.08|55.28|57.51|54.71|58.2|55.4|57.51|54.71|0
1666159800000|2022-10-19 06:10:00|57.59|54.79|57.62|54.82|57.66|54.86|57.37|54.57|0
1666160100000|2022-10-19 06:15:00|57.63|54.83|57.68|54.88|57.95|55.15|57.54|54.74|0
1666160400000|2022-10-19 06:20:00|57.73|54.93|58.19|55.39|58.23|55.43|57.63|54.83|0
1666160700000|2022-10-19 06:25:00|58.22|55.42|58.17|55.37|58.39|55.59|58.14|55.34|0
1666161000000|2022-10-19 06:30:00|58.19|55.39|58.44|55.64|58.51|55.71|58.02|55.22|0
1666161300000|2022-10-19 06:35:00|58.41|55.61|58.31|55.51|58.41|55.61|58.12|55.32|0
1666161600000|2022-10-19 06:40:00|58.34|55.54|59.77|56.97|59.91|57.11|58.24|55.44|0
1666161900000|2022-10-19 06:45:00|59.78|56.98|59.38|56.58|59.78|56.98|59.23|56.43|0
1666162200000|2022-10-19 06:50:00|59.36|56.56|59.4|56.6|59.55|56.75|59.22|56.42|0
1666162500000|2022-10-19 06:55:00|59.38|56.58|59.9|57.1|60.09|57.29|59.35|56.55|0
1666162800000|2022-10-19 07:00:00|59.85|57.05|60.15|57.35|60.21|57.41|59.49|56.69|0
1666163100000|2022-10-19 07:05:00|60.07|57.47|59.98|57.38|60.23|57.63|59.75|57.15|0
1666163400000|2022-10-19 07:10:00|59.95|57.35|59.85|57.25|60|57.4|59.35|56.75|0
1666163700000|2022-10-19 07:15:00|59.82|57.22|59.4|56.8|59.88|57.28|59.35|56.75|0
1666164000000|2022-10-19 07:20:00|59.41|56.81|59.48|56.88|59.55|56.95|59.26|56.66|0
1666164300000|2022-10-19 07:25:00|59.47|56.87|60.11|57.51|60.24|57.64|59.37|56.77|0
1666164600000|2022-10-19 07:30:00|60.1|57.5|60.63|58.03|60.66|58.06|60|57.4|0
1666164900000|2022-10-19 07:35:00|60.58|57.98|60.37|57.77|60.87|58.27|60.22|57.62|0
1666165200000|2022-10-19 07:40:00|60.35|57.75|60.02|57.42|60.37|57.77|59.84|57.24|0
1666165500000|2022-10-19 07:45:00|60.04|57.44|59.95|57.35|60.16|57.56|59.72|57.12|0
1666165800000|2022-10-19 07:50:00|59.87|57.27|59.39|56.79|59.92|57.32|59.2|56.6|0
1666166100000|2022-10-19 07:55:00|59.34|56.74|59.35|56.75|59.55|56.95|59.24|56.64|0
1666166400000|2022-10-19 08:00:00|59.34|56.74|59.74|57.14|59.76|57.16|59.34|56.74|0
1666166700000|2022-10-19 08:05:00|59.75|57.15|59.99|57.39|60.1|57.5|59.67|57.07|0
1666167000000|2022-10-19 08:10:00|60.04|57.44|60.39|57.79|60.44|57.84|60|57.4|0
1666167300000|2022-10-19 08:15:00|60.5|57.9|60.82|58.22|60.86|58.26|60.44|57.84|0
1666167600000|2022-10-19 08:20:00|60.85|58.25|61.18|58.58|61.39|58.79|60.85|58.25|0
1666167900000|2022-10-19 08:25:00|61.2|58.6|60.89|58.29|61.46|58.86|59.94|57.34|0
1666168200000|2022-10-19 08:30:00|60.92|58.32|60.46|57.86|60.92|58.32|60.41|57.81|0
1666168500000|2022-10-19 08:35:00|60.44|57.84|60.84|58.24|60.95|58.35|60.41|57.81|0
1666168800000|2022-10-19 08:40:00|60.9|58.3|60.38|57.78|60.9|58.3|60.28|57.68|0
1666169100000|2022-10-19 08:45:00|60.41|57.81|60.64|58.04|60.71|58.11|60.36|57.76|0
1666169400000|2022-10-19 08:50:00|60.68|58.08|60.23|57.63|60.76|58.16|60.14|57.54|0
1666169700000|2022-10-19 08:55:00|60.3|57.7|60.23|57.63|60.53|57.93|60.15|57.55|0
1666170000000|2022-10-19 09:00:00|60.35|57.75|60.16|57.56|60.65|58.05|60.05|57.45|0
1666170300000|2022-10-19 09:05:00|60.15|57.55|59.47|56.87|60.17|57.57|59.47|56.87|0
1666170600000|2022-10-19 09:10:00|59.46|56.86|59.55|56.95|59.77|57.17|59.44|56.84|0
1666170900000|2022-10-19 09:15:00|59.59|56.99|59.75|57.15|59.75|57.15|59.49|56.89|0
1666171200000|2022-10-19 09:20:00|59.74|57.14|59.89|57.29|59.94|57.34|59.64|57.04|0
1666171500000|2022-10-19 09:25:00|59.92|57.32|59.61|57.01|60.09|57.49|59.59|56.99|0
1666171800000|2022-10-19 09:30:00|59.59|56.99|59.72|57.12|59.87|57.27|59.06|56.46|0
1666172100000|2022-10-19 09:35:00|59.69|57.09|59.99|57.39|60.05|57.45|59.66|57.06|0
1666172400000|2022-10-19 09:40:00|60.02|57.42|59.66|57.06|60.04|57.44|59.59|56.99|0
1666172700000|2022-10-19 09:45:00|59.69|57.09|59.61|57.01|59.86|57.26|59.59|56.99|0
1666173000000|2022-10-19 09:50:00|59.59|56.99|59.27|56.67|59.66|57.06|59.24|56.64|0
1666173300000|2022-10-19 09:55:00|59.26|56.66|58.83|56.23|59.26|56.66|58.81|56.21|0
1666173600000|2022-10-19 10:00:00|58.76|56.16|59.03|56.43|59.23|56.63|58.75|56.15|0
1666173900000|2022-10-19 10:05:00|59.06|56.46|59.08|56.48|59.16|56.56|58.96|56.36|0
1666174200000|2022-10-19 10:10:00|59.1|56.5|59.48|56.88|59.58|56.98|58.98|56.38|0
1666174500000|2022-10-19 10:15:00|59.45|56.85|59.23|56.63|59.5|56.9|59.2|56.6|0
1666174800000|2022-10-19 10:20:00|59.25|56.65|59.56|56.96|59.77|57.17|59.25|56.65|0
1666175100000|2022-10-19 10:25:00|59.61|57.01|60.1|57.5|60.1|57.5|59.5|56.9|0
1666175400000|2022-10-19 10:30:00|60.05|57.45|60|57.4|60.2|57.6|59.87|57.27|0
1666175700000|2022-10-19 10:35:00|59.97|57.37|60.4|57.8|60.43|57.83|59.81|57.21|0
1666176000000|2022-10-19 10:40:00|60.43|57.83|61.22|58.62|61.22|58.62|60.43|57.83|0
1666176300000|2022-10-19 10:45:00|61.2|58.6|60.93|58.33|61.2|58.6|60.76|58.16|0
1666176600000|2022-10-19 10:50:00|60.88|58.28|60.78|58.18|60.91|58.31|60.63|58.03|0
1666176900000|2022-10-19 10:55:00|60.77|58.17|60.62|58.02|60.96|58.36|60.6|58|0
1666177200000|2022-10-19 11:00:00|60.41|57.81|60.24|57.64|60.6|58|60.17|57.57|0
1666177500000|2022-10-19 11:05:00|60.19|57.59|60.52|57.92|60.6|58|60.16|57.56|0
1666177800000|2022-10-19 11:10:00|60.57|57.97|61.7|59.1|61.83|59.23|60.52|57.92|0
1666178100000|2022-10-19 11:15:00|61.68|59.08|62.24|59.64|62.29|59.69|61.39|58.79|0
1666178400000|2022-10-19 11:20:00|62.23|59.63|61.97|59.37|62.23|59.63|61.72|59.12|0
1666178700000|2022-10-19 11:25:00|61.95|59.35|62.68|60.08|62.79|60.19|61.95|59.35|0
1666179000000|2022-10-19 11:30:00|62.71|60.11|62.76|60.16|62.98|60.38|62.58|59.98|0
1666179300000|2022-10-19 11:35:00|62.71|60.11|62.34|59.74|62.71|60.11|62.11|59.51|0
1666179600000|2022-10-19 11:40:00|62.31|59.71|62.63|60.03|62.81|60.21|62.21|59.61|0
1666179900000|2022-10-19 11:45:00|62.64|60.04|61.62|59.02|62.78|60.18|60.8|58.2|0
1666180200000|2022-10-19 11:50:00|61.52|58.92|61.89|59.29|61.93|59.33|61.46|58.86|0
1666180500000|2022-10-19 11:55:00|61.9|59.3|61.38|58.78|61.93|59.33|61.33|58.73|0
1666180800000|2022-10-19 12:00:00|61.41|58.81|62.21|59.61|62.21|59.61|61.38|58.78|0
1666181100000|2022-10-19 12:05:00|62.19|59.59|62.66|60.06|63.07|60.47|62.07|59.47|0
1666181400000|2022-10-19 12:10:00|62.61|60.01|62.11|59.51|62.63|60.03|62.08|59.48|0
1666181700000|2022-10-19 12:15:00|62.16|59.56|62.07|59.47|62.32|59.72|61.95|59.35|0
1666182000000|2022-10-19 12:20:00|62.18|59.58|61.58|58.98|62.37|59.77|61.55|58.95|0
1666182300000|2022-10-19 12:25:00|61.6|59|61.74|59.14|62.19|59.59|61.51|58.91|0
1666182600000|2022-10-19 12:30:00|61.77|59.17|62.32|59.72|62.83|60.23|61.77|59.17|0
1666182900000|2022-10-19 12:35:00|62.37|59.77|62.28|59.68|62.99|60.39|62.12|59.52|0
1666183200000|2022-10-19 12:40:00|62.23|59.63|62.59|59.99|62.62|60.02|61.75|59.15|0
1666183500000|2022-10-19 12:45:00|62.62|60.02|62.04|59.44|62.62|60.02|61.94|59.34|0
1666183800000|2022-10-19 12:50:00|61.99|59.39|61.99|59.39|62.04|59.44|61.44|58.84|0
1666184100000|2022-10-19 12:55:00|61.96|59.36|61.8|59.2|62.01|59.41|61.59|58.99|0
1666184400000|2022-10-19 13:00:00|61.78|59.18|61.83|59.23|61.98|59.38|61.57|58.97|0
1666184700000|2022-10-19 13:05:00|61.85|59.25|62.22|59.62|62.43|59.83|61.57|58.97|0
1666185000000|2022-10-19 13:10:00|62.3|59.7|61.67|59.07|62.43|59.83|61.64|59.04|0
1666185300000|2022-10-19 13:15:00|61.69|59.09|61.56|58.96|61.98|59.38|61.51|58.91|0
1666185600000|2022-10-19 13:20:00|61.61|59.01|61.74|59.14|62|59.4|61.59|58.99|0
1666185900000|2022-10-19 13:25:00|61.77|59.17|61.56|58.96|61.93|59.33|61.56|58.96|0
1666186200000|2022-10-19 13:30:00|61.59|58.99|60.38|57.78|61.83|59.23|60.32|57.72|0
1666186500000|2022-10-19 13:35:00|60.25|57.65|60.79|58.19|60.94|58.34|60.05|57.45|0
1666186800000|2022-10-19 13:40:00|60.84|58.24|62.08|59.48|62.5|59.9|60.58|57.98|0
1666187100000|2022-10-19 13:45:00|62.13|59.53|63.16|60.56|63.39|60.79|61.95|59.35|0
1666187400000|2022-10-19 13:50:00|63.23|60.63|62.76|60.16|63.65|61.05|62.61|60.01|0
1666187700000|2022-10-19 13:55:00|62.74|60.14|63.31|60.71|63.5|60.9|62.37|59.77|0
1666188000000|2022-10-19 14:00:00|63.37|60.77|62.81|60.21|63.71|61.11|62.81|60.21|0
1666188300000|2022-10-19 14:05:00|62.84|60.24|62.47|59.87|62.86|60.26|62.13|59.53|0
1666188600000|2022-10-19 14:10:00|62.37|59.77|61.49|58.89|63.05|60.45|61.39|58.79|0
1666188900000|2022-10-19 14:15:00|61.41|58.81|61.13|58.53|61.46|58.86|60.72|58.12|0
1666189200000|2022-10-19 14:20:00|61.18|58.58|60.57|57.97|61.8|59.2|60.04|57.44|0
1666189500000|2022-10-19 14:25:00|60.52|57.92|60.45|57.85|60.85|58.25|60.19|57.59|0
1666189800000|2022-10-19 14:30:00|60.4|57.8|61|58.4|61.03|58.43|60.14|57.54|0
1666190100000|2022-10-19 14:35:00|61.05|58.45|60.82|58.22|61.26|58.66|60.77|58.17|0
1666190400000|2022-10-19 14:40:00|60.8|58.2|61.41|58.81|61.77|59.17|60.75|58.15|0
1666190700000|2022-10-19 14:45:00|61.36|58.76|61.77|59.17|61.92|59.32|61.26|58.66|0
1666191000000|2022-10-19 14:50:00|61.74|59.14|62.23|59.63|62.36|59.76|61.56|58.96|0
1666191300000|2022-10-19 14:55:00|62.29|59.69|62.36|59.76|62.76|60.16|62.29|59.69|0
1666191600000|2022-10-19 15:00:00|62.39|59.79|62.36|59.76|62.62|60.02|61.26|58.66|0
1666191900000|2022-10-19 15:05:00|62.31|59.71|61.79|59.19|62.33|59.73|61.63|59.03|0
1666192200000|2022-10-19 15:10:00|61.86|59.26|61.42|58.82|61.89|59.29|61.09|58.49|0
1666192500000|2022-10-19 15:15:00|61.37|58.77|61.16|58.56|61.5|58.9|60.96|58.36|0
1666192800000|2022-10-19 15:20:00|61.14|58.54|61.7|59.1|61.76|59.16|60.99|58.39|0
1666193100000|2022-10-19 15:25:00|61.76|59.16|61.83|59.23|62.33|59.73|61.75|59.15|0
1666193400000|2022-10-19 15:30:00|61.85|59.25|62.03|59.43|62.24|59.64|61.57|58.97|0
1666193700000|2022-10-19 15:35:00|62.06|59.46|61.67|59.07|62.66|60.06|61.64|59.04|0
1666194000000|2022-10-19 15:40:00|61.64|59.04|62.08|59.48|62.16|59.56|61.54|58.94|0
1666194300000|2022-10-19 15:45:00|62.06|59.46|61.51|58.91|62.06|59.46|61.43|58.83|0
1666194600000|2022-10-19 15:50:00|61.54|58.94|61.12|58.52|61.72|59.12|60.97|58.37|0
1666194900000|2022-10-19 15:55:00|61.15|58.55|61.59|58.99|61.59|58.99|61.02|58.42|0
1666195200000|2022-10-19 16:00:00|61.64|59.04|62.1|59.5|62.24|59.64|61.51|58.91|0
1666195500000|2022-10-19 16:05:00|62.18|59.58|62.65|60.05|62.86|60.26|62.18|59.58|0
1666195800000|2022-10-19 16:10:00|62.68|60.08|62.68|60.08|62.92|60.32|62.42|59.82|0
1666196100000|2022-10-19 16:15:00|62.65|60.05|62.44|59.84|62.86|60.26|62.41|59.81|0
1666196400000|2022-10-19 16:20:00|62.47|59.87|62.7|60.1|62.86|60.26|62.41|59.81|0
1666196700000|2022-10-19 16:25:00|62.73|60.13|62.45|59.85|62.83|60.23|62.06|59.46|0
1666197000000|2022-10-19 16:30:00|62.5|59.9|61.9|59.3|62.5|59.9|61.84|59.24|0
1666197300000|2022-10-19 16:35:00|61.92|59.32|62.13|59.53|62.21|59.61|61.64|59.04|0
1666197600000|2022-10-19 16:40:00|62.16|59.56|62.98|60.38|63.08|60.48|62.08|59.48|0
1666197900000|2022-10-19 16:45:00|63|60.4|63.64|61.04|63.83|61.23|62.95|60.35|0
1666198200000|2022-10-19 16:50:00|63.67|61.07|63.35|60.75|63.72|61.12|63.16|60.56|0
1666198500000|2022-10-19 16:55:00|63.37|60.77|63.4|60.8|63.72|61.12|63.29|60.69|0
1666198800000|2022-10-19 17:00:00|63.43|60.83|64.97|62.37|64.97|62.37|63.18|60.58|0
1666199100000|2022-10-19 17:05:00|64.88|62.28|65.83|63.23|65.89|63.29|63.22|60.62|0
1666199400000|2022-10-19 17:10:00|65.81|63.21|65.75|63.15|66.03|63.43|65.57|62.97|0
1666199700000|2022-10-19 17:15:00|65.72|63.12|65.75|63.15|66|63.4|65.53|62.93|0
1666200000000|2022-10-19 17:20:00|65.78|63.18|65.34|62.74|65.78|63.18|65.23|62.63|0
1666200300000|2022-10-19 17:25:00|65.36|62.76|65.28|62.68|65.42|62.82|64.71|62.11|0
1666200600000|2022-10-19 17:30:00|65.31|62.71|65.28|62.68|65.5|62.9|64.95|62.35|0
1666200900000|2022-10-19 17:35:00|65.31|62.71|65.63|63.03|65.69|63.09|65.06|62.46|0
1666201200000|2022-10-19 17:40:00|65.66|63.06|65.14|62.54|65.82|63.22|65.08|62.48|0
1666201500000|2022-10-19 17:45:00|65.17|62.57|65.63|63.03|65.74|63.14|64.97|62.37|0
1666201800000|2022-10-19 17:50:00|65.57|62.97|65.16|62.56|65.85|63.25|65.14|62.54|0
1666202100000|2022-10-19 17:55:00|65.14|62.54|64.86|62.26|65.52|62.92|64.86|62.26|0
1666202400000|2022-10-19 18:00:00|64.92|62.32|64.32|61.72|65.24|62.64|64.16|61.56|0
1666202700000|2022-10-19 18:05:00|64.29|61.69|64|61.4|64.51|61.91|63.7|61.1|0
1666203000000|2022-10-19 18:10:00|64.02|61.42|63.91|61.31|65.47|62.87|63.88|61.28|0
1666203300000|2022-10-19 18:15:00|63.88|61.28|63.99|61.39|64.07|61.47|63.48|60.88|0
1666203600000|2022-10-19 18:20:00|64.01|61.41|64.12|61.52|64.31|61.71|63.99|61.39|0
1666203900000|2022-10-19 18:25:00|64.06|61.46|63.8|61.2|64.25|61.65|63.74|61.14|0
1666204200000|2022-10-19 18:30:00|63.85|61.25|63.82|61.22|64.17|61.57|63.65|61.05|0
1666204500000|2022-10-19 18:35:00|63.79|61.19|64.17|61.57|64.22|61.62|63.71|61.11|0
1666204800000|2022-10-19 18:40:00|64.19|61.59|64.52|61.92|64.54|61.94|63.98|61.38|0
1666205100000|2022-10-19 18:45:00|64.46|61.86|64.68|62.08|64.79|62.19|64.33|61.73|0
1666205400000|2022-10-19 18:50:00|64.7|62.1|64.65|62.05|64.81|62.21|64.59|61.99|0
1666205700000|2022-10-19 18:55:00|64.68|62.08|64.59|61.99|64.81|62.21|64.46|61.86|0
1666206000000|2022-10-19 19:00:00|64.62|62.02|64.56|61.96|64.75|62.15|63.97|61.37|0
1666206300000|2022-10-19 19:05:00|64.54|61.94|64.13|61.53|64.83|62.23|64.05|61.45|0
1666206600000|2022-10-19 19:10:00|64|61.4|63.92|61.32|64.13|61.53|63.68|61.08|0
1666206900000|2022-10-19 19:15:00|63.97|61.37|63.2|60.6|64.05|61.45|62.99|60.39|0
1666207200000|2022-10-19 19:20:00|63.17|60.57|63.78|61.18|63.78|61.18|63.06|60.46|0
1666207500000|2022-10-19 19:25:00|63.81|61.21|64.02|61.42|64.29|61.69|63.54|60.94|0
1666207800000|2022-10-19 19:30:00|64.05|61.45|63.88|61.28|64.31|61.71|63.88|61.28|0
1666208100000|2022-10-19 19:35:00|63.94|61.34|64.15|61.55|64.15|61.55|63.7|61.1|0
1666208400000|2022-10-19 19:40:00|64.12|61.52|63.85|61.25|64.15|61.55|63.64|61.04|0
1666208700000|2022-10-19 19:45:00|63.93|61.33|64.04|61.44|64.42|61.82|63.69|61.09|0
1666209000000|2022-10-19 19:50:00|63.77|61.17|63.5|60.9|64.28|61.68|63.48|60.88|0
1666209300000|2022-10-19 19:55:00|63.61|61.01|63.08|60.48|63.69|61.09|63|60.4|0
1666209600000|2022-10-19 20:00:00|63.05|60.45|62.6|60|63.34|60.74|62.47|59.87|0
1666209900000|2022-10-19 20:05:00|62.65|60.05|63.7|61.1|64.21|61.61|62.15|59.55|0
1666210200000|2022-10-19 20:10:00|63.76|61.16|63.46|60.86|63.81|61.21|63.28|60.68|0
1666210500000|2022-10-19 20:15:00|63.59|60.79|63.67|60.87|64.04|61.24|63.56|60.76|0
1666210800000|2022-10-19 20:20:00|63.64|60.84|63.9|61.1|63.93|61.13|63.61|60.81|0
1666211100000|2022-10-19 20:25:00|63.88|61.08|63.58|60.78|63.96|61.16|63.58|60.78|0
1666211400000|2022-10-19 20:30:00|63.61|60.81|63.15|60.35|63.61|60.81|62.9|60.1|0
1666211700000|2022-10-19 20:35:00|63.13|60.33|63.16|60.36|63.24|60.44|62.92|60.12|0
1666212000000|2022-10-19 20:40:00|63.19|60.39|63.42|60.62|63.48|60.68|63.16|60.36|0
1666212300000|2022-10-19 20:45:00|63.4|60.6|63.2|60.4|63.42|60.62|63.1|60.3|0
1666212600000|2022-10-19 20:50:00|63.18|60.38|63.45|60.65|63.47|60.67|63.13|60.33|0
1666212900000|2022-10-19 20:55:00|63.37|60.57|63.19|60.39|63.37|60.57|63.18|60.38|0
1666213200000|2022-10-19 21:00:00|63.25|60.45|63.35|60.55|63.35|60.55|63.25|60.45|0
1666213500000|2022-10-19 21:05:00|63.36|60.56|63.34|60.54|63.39|60.59|63.31|60.51|0
1666213800000|2022-10-19 21:10:00|63.35|60.55|63.39|60.59|63.42|60.62|63.35|60.55|0
1666214100000|2022-10-19 21:15:00|63.38|60.58|63.46|60.66|63.52|60.72|63.38|60.58|0
1666214400000|2022-10-19 21:20:00|63.47|60.67|63.51|60.71|63.52|60.72|63.46|60.66|0
1666214700000|2022-10-19 21:25:00|63.54|60.74|63.52|60.72|63.57|60.77|63.5|60.7|0
1666215000000|2022-10-19 21:30:00|63.55|60.75|63.38|60.58|63.58|60.78|63.37|60.57|0
1666215300000|2022-10-19 21:35:00|63.4|60.6|63.43|60.63|63.48|60.68|63.32|60.52|0
1666215600000|2022-10-19 21:40:00|63.42|60.62|63.37|60.57|63.42|60.62|63.31|60.51|0
1666215900000|2022-10-19 21:45:00|63.35|60.55|63.42|60.62|63.42|60.62|63.31|60.51|0
1666216200000|2022-10-19 21:50:00|63.48|60.68|63.52|60.72|63.54|60.74|63.48|60.68|0
1666216500000|2022-10-19 21:55:00|63.51|60.71|63.51|60.71|63.54|60.74|63.48|60.68|0
1666216800000|2022-10-19 22:00:00|63.6|60.8|63.72|60.92|64.01|61.21|63.49|60.69|0
1666217100000|2022-10-19 22:05:00|63.69|60.89|63.82|61.02|64.04|61.24|63.6|60.8|0
1666217400000|2022-10-19 22:10:00|63.79|60.99|63.49|60.69|63.79|60.99|63.46|60.66|0
1666217700000|2022-10-19 22:15:00|63.48|60.68|63.32|60.52|63.5|60.7|63.26|60.46|0
1666218000000|2022-10-19 22:20:00|63.29|60.49|63.38|60.58|63.55|60.75|63.29|60.49|0
1666218300000|2022-10-19 22:25:00|63.34|60.54|63.38|60.58|63.59|60.79|63.3|60.5|0
1666218600000|2022-10-19 22:30:00|63.37|60.57|63.47|60.67|63.5|60.7|63.29|60.49|0
1666218900000|2022-10-19 22:35:00|63.5|60.7|63.76|60.96|63.79|60.99|63.42|60.62|0
1666219200000|2022-10-19 22:40:00|63.81|61.01|63.89|61.09|63.94|61.14|63.79|60.99|0
1666219500000|2022-10-19 22:45:00|63.93|61.13|64.18|61.38|64.18|61.38|63.92|61.12|0
1666219800000|2022-10-19 22:50:00|64.2|61.4|64.48|61.68|64.53|61.73|64.16|61.36|0
1666220100000|2022-10-19 22:55:00|64.49|61.69|64.52|61.72|64.72|61.92|64.48|61.68|0
1666220400000|2022-10-19 23:00:00|64.5|61.7|64.8|62|64.81|62.01|64.42|61.62|0
1666220700000|2022-10-19 23:05:00|64.81|62.01|64.63|61.83|64.86|62.06|64.61|61.81|0
1666221000000|2022-10-19 23:10:00|64.67|61.87|64.69|61.89|64.73|61.93|64.53|61.73|0
1666221300000|2022-10-19 23:15:00|64.67|61.87|64.93|62.13|65.06|62.26|64.66|61.86|0
1666221600000|2022-10-19 23:20:00|64.95|62.15|64.75|61.95|65.04|62.24|64.75|61.95|0
1666221900000|2022-10-19 23:25:00|64.74|61.94|64.95|62.15|65.02|62.22|64.71|61.91|0
1666222200000|2022-10-19 23:30:00|65.01|62.21|65.03|62.23|65.11|62.31|64.98|62.18|0
1666222500000|2022-10-19 23:35:00|65.06|62.26|65.03|62.23|65.11|62.31|64.95|62.15|0
1666222800000|2022-10-19 23:40:00|65|62.2|64.95|62.15|65.06|62.26|64.89|62.09|0
1666223100000|2022-10-19 23:45:00|64.97|62.17|65.08|62.28|65.08|62.28|64.92|62.12|0
1666223400000|2022-10-19 23:50:00|65.07|62.27|64.78|61.98|65.07|62.27|64.73|61.93|0
1666223700000|2022-10-19 23:55:00|64.76|61.96|64.67|61.87|64.76|61.96|64.59|61.79|0
1666224000000|2022-10-20 00:00:00|64.59|61.79|64.83|62.03|64.83|62.03|64.46|61.66|0
1666224300000|2022-10-20 00:05:00|64.89|62.09|64.62|61.82|65|62.2|64.59|61.79|0
1666224600000|2022-10-20 00:10:00|64.55|61.75|64.03|61.23|64.7|61.9|63.97|61.17|0
1666224900000|2022-10-20 00:15:00|64.04|61.24|64.26|61.46|64.32|61.52|64.03|61.23|0
1666225200000|2022-10-20 00:20:00|64.2|61.4|64.33|61.53|64.42|61.62|64.16|61.36|0
1666225500000|2022-10-20 00:25:00|64.4|61.6|64.45|61.65|64.5|61.7|64.32|61.52|0
1666225800000|2022-10-20 00:30:00|64.42|61.62|64.69|61.89|64.74|61.94|63.97|61.17|0
1666226100000|2022-10-20 00:35:00|64.7|61.9|64.72|61.92|64.74|61.94|64.61|61.81|0
1666226400000|2022-10-20 00:40:00|64.74|61.94|65.61|62.81|65.88|63.08|64.66|61.86|0
1666226700000|2022-10-20 00:45:00|65.58|62.78|65.55|62.75|65.72|62.92|65.36|62.56|0
1666227000000|2022-10-20 00:50:00|65.53|62.73|65.32|62.52|65.53|62.73|65.12|62.32|0
1666227300000|2022-10-20 00:55:00|65.31|62.51|65.31|62.51|65.61|62.81|65.25|62.45|0
1666227600000|2022-10-20 01:00:00|65.41|62.61|65.41|62.61|65.71|62.91|65.33|62.53|0
1666227900000|2022-10-20 01:05:00|65.39|62.59|65.49|62.69|65.71|62.91|65.33|62.53|0
1666228200000|2022-10-20 01:10:00|65.55|62.75|66.04|63.24|66.34|63.54|65.54|62.74|0
1666228500000|2022-10-20 01:15:00|66.18|63.38|65.82|63.02|66.33|63.53|65.76|62.96|0
1666228800000|2022-10-20 01:20:00|65.85|63.05|66.09|63.29|66.27|63.47|65.82|63.02|0
1666229100000|2022-10-20 01:25:00|66.11|63.31|66.02|63.22|66.42|63.62|65.95|63.15|0
1666229400000|2022-10-20 01:30:00|66.1|63.3|66.39|63.59|66.74|63.94|66.06|63.26|0
1666229700000|2022-10-20 01:35:00|66.36|63.56|66.2|63.4|66.45|63.65|66.03|63.23|0
1666230000000|2022-10-20 01:40:00|66.16|63.36|65.96|63.16|66.23|63.43|65.84|63.04|0
1666230300000|2022-10-20 01:45:00|65.98|63.18|65.78|62.98|65.98|63.18|65.76|62.96|0
1666230600000|2022-10-20 01:50:00|65.8|63|65.89|63.09|65.97|63.17|65.65|62.85|0
1666230900000|2022-10-20 01:55:00|65.86|63.06|66.03|63.23|66.11|63.31|65.75|62.95|0
1666231200000|2022-10-20 02:00:00|66.01|63.21|66.11|63.31|66.27|63.47|65.83|63.03|0
1666231500000|2022-10-20 02:05:00|66.08|63.28|65.91|63.11|66.16|63.36|65.89|63.09|0
1666231800000|2022-10-20 02:10:00|65.89|63.09|66.1|63.3|66.13|63.33|65.8|63|0
1666232100000|2022-10-20 02:15:00|66.13|63.33|65.72|62.92|66.19|63.39|65.71|62.91|0
1666232400000|2022-10-20 02:20:00|65.73|62.93|65.83|63.03|65.94|63.14|65.66|62.86|0
1666232700000|2022-10-20 02:25:00|65.85|63.05|65.68|62.88|65.91|63.11|65.63|62.83|0
1666233000000|2022-10-20 02:30:00|65.69|62.89|65.5|62.7|65.81|63.01|65.44|62.64|0
1666233300000|2022-10-20 02:35:00|65.51|62.71|65.69|62.89|65.71|62.91|65.44|62.64|0
1666233600000|2022-10-20 02:40:00|65.71|62.91|65.52|62.72|65.71|62.91|65.25|62.45|0
1666233900000|2022-10-20 02:45:00|65.55|62.75|65.57|62.77|65.77|62.97|65.44|62.64|0
1666234200000|2022-10-20 02:50:00|65.59|62.79|65.52|62.72|65.63|62.83|65.33|62.53|0
1666234500000|2022-10-20 02:55:00|65.53|62.73|65.41|62.61|65.54|62.74|65.3|62.5|0
1666234800000|2022-10-20 03:00:00|65.39|62.59|65.68|62.88|65.68|62.88|65.3|62.5|0
1666235100000|2022-10-20 03:05:00|65.65|62.85|65.92|63.12|65.95|63.15|65.58|62.78|0
1666235400000|2022-10-20 03:10:00|65.95|63.15|65.92|63.12|66.01|63.21|65.76|62.96|0
1666235700000|2022-10-20 03:15:00|65.89|63.09|65.84|63.04|65.92|63.12|65.7|62.9|0
1666236000000|2022-10-20 03:20:00|65.83|63.03|65.73|62.93|65.87|63.07|65.67|62.87|0
1666236300000|2022-10-20 03:25:00|65.71|62.91|65.88|63.08|65.97|63.17|65.71|62.91|0
1666236600000|2022-10-20 03:30:00|65.89|63.09|66.22|63.42|66.22|63.42|65.86|63.06|0
1666236900000|2022-10-20 03:35:00|66.25|63.45|66.49|63.69|66.49|63.69|66.19|63.39|0
1666237200000|2022-10-20 03:40:00|66.47|63.67|66.27|63.47|66.48|63.68|66.24|63.44|0
1666237500000|2022-10-20 03:45:00|66.26|63.46|66.19|63.39|66.41|63.61|66.19|63.39|0
1666237800000|2022-10-20 03:50:00|66.2|63.4|66.08|63.28|66.2|63.4|66.05|63.25|0
1666238100000|2022-10-20 03:55:00|66.09|63.29|66.05|63.25|66.13|63.33|65.88|63.08|0
1666238400000|2022-10-20 04:00:00|66.06|63.26|66.21|63.41|66.24|63.44|65.99|63.19|0
1666238700000|2022-10-20 04:05:00|66.2|63.4|66.17|63.37|66.26|63.46|66.11|63.31|0
1666239000000|2022-10-20 04:10:00|66.18|63.38|66.12|63.32|66.4|63.6|66.12|63.32|0
1666239300000|2022-10-20 04:15:00|66.15|63.35|64.16|61.36|66.15|63.35|63.86|61.06|0
1666239600000|2022-10-20 04:20:00|64.2|61.4|64.11|61.31|64.99|62.19|64.11|61.31|0
1666239900000|2022-10-20 04:25:00|64.05|61.25|64.73|61.93|64.76|61.96|64.01|61.21|0
1666240200000|2022-10-20 04:30:00|64.7|61.9|65.01|62.21|65.11|62.31|64.68|61.88|0
1666240500000|2022-10-20 04:35:00|65.03|62.23|65.12|62.32|65.12|62.32|64.88|62.08|0
1666240800000|2022-10-20 04:40:00|65.13|62.33|65.16|62.36|65.32|62.52|65.12|62.32|0
1666241100000|2022-10-20 04:45:00|65.19|62.39|64.7|61.9|65.19|62.39|64.7|61.9|0
1666241400000|2022-10-20 04:50:00|64.64|61.84|64.48|61.68|64.86|62.06|64.35|61.55|0
1666241700000|2022-10-20 04:55:00|64.45|61.65|64.53|61.73|64.67|61.87|64.32|61.52|0
1666242000000|2022-10-20 05:00:00|64.43|61.63|65.02|62.22|65.04|62.24|64.24|61.44|0
1666242300000|2022-10-20 05:05:00|64.98|62.18|64.15|61.35|65.04|62.24|64.13|61.33|0
1666242600000|2022-10-20 05:10:00|64.14|61.34|62.59|59.79|64.23|61.43|62.44|59.64|0
1666242900000|2022-10-20 05:15:00|62.67|59.87|63.04|60.24|63.04|60.24|62.62|59.82|0
1666243200000|2022-10-20 05:20:00|63.05|60.25|63.26|60.46|63.38|60.58|62.59|59.79|0
1666243500000|2022-10-20 05:25:00|63.27|60.47|63.35|60.55|63.48|60.68|63.22|60.42|0
1666243800000|2022-10-20 05:30:00|63.27|60.47|63.51|60.71|63.67|60.87|63.22|60.42|0
1666244100000|2022-10-20 05:35:00|63.57|60.77|63.75|60.95|63.77|60.97|63.4|60.6|0
1666244400000|2022-10-20 05:40:00|63.72|60.92|63.56|60.76|63.77|60.97|63.48|60.68|0
1666244700000|2022-10-20 05:45:00|63.58|60.78|63.93|61.13|64.04|61.24|63.58|60.78|0
1666245000000|2022-10-20 05:50:00|63.96|61.16|63.95|61.15|64.2|61.4|63.9|61.1|0
1666245300000|2022-10-20 05:55:00|63.93|61.13|64.01|61.21|64.14|61.34|63.82|61.02|0
1666245600000|2022-10-20 06:00:00|63.87|61.07|64.11|61.31|64.35|61.55|63.87|61.07|0
1666245900000|2022-10-20 06:05:00|64.14|61.34|63.75|60.95|64.14|61.34|63.68|60.88|0
1666246200000|2022-10-20 06:10:00|63.79|60.99|63.9|61.1|64.22|61.42|63.74|60.94|0
1666246500000|2022-10-20 06:15:00|63.88|61.08|64.27|61.47|64.4|61.6|63.88|61.08|0
1666246800000|2022-10-20 06:20:00|64.29|61.49|64.67|61.87|64.78|61.98|64.15|61.35|0
1666247100000|2022-10-20 06:25:00|64.7|61.9|64.56|61.76|64.72|61.92|64.4|61.6|0
1666247400000|2022-10-20 06:30:00|64.59|61.79|65.21|62.41|65.26|62.46|64.59|61.79|0
1666247700000|2022-10-20 06:35:00|65.18|62.38|65.13|62.33|65.33|62.53|65.04|62.24|0
1666248000000|2022-10-20 06:40:00|65.1|62.3|64.77|61.97|65.13|62.33|64.69|61.89|0
1666248300000|2022-10-20 06:45:00|64.81|62.01|64.64|61.84|64.96|62.16|64.64|61.84|0
1666248600000|2022-10-20 06:50:00|64.66|61.86|64.33|61.53|64.72|61.92|63.5|60.7|0
1666248900000|2022-10-20 06:55:00|64.35|61.55|64.3|61.5|64.35|61.55|64.14|61.34|0
1666249200000|2022-10-20 07:00:00|64.35|61.55|64.94|62.14|64.94|62.14|64|61.2|0
1666249500000|2022-10-20 07:05:00|64.83|62.23|65.39|62.79|65.57|62.97|64.68|62.08|0
1666249800000|2022-10-20 07:10:00|65.47|62.87|65.52|62.92|65.74|63.14|65.17|62.57|0
1666250100000|2022-10-20 07:15:00|65.54|62.94|65.15|62.55|65.56|62.96|64.84|62.24|0
1666250400000|2022-10-20 07:20:00|65|62.4|64.64|62.04|65|62.4|64.6|62|0
1666250700000|2022-10-20 07:25:00|64.54|61.94|65.22|62.62|65.3|62.7|64.47|61.87|0
1666251000000|2022-10-20 07:30:00|65.26|62.66|65.08|62.48|65.49|62.89|64.96|62.36|0
1666251300000|2022-10-20 07:35:00|65.07|62.47|66.04|63.44|66.04|63.44|64.97|62.37|0
1666251600000|2022-10-20 07:40:00|66.06|63.46|65.1|62.5|66.15|63.55|65.01|62.41|0
1666251900000|2022-10-20 07:45:00|65.05|62.45|65.35|62.75|65.4|62.8|64.94|62.34|0
1666252200000|2022-10-20 07:50:00|65.36|62.76|65.47|62.87|65.48|62.88|64.86|62.26|0
1666252500000|2022-10-20 07:55:00|65.6|63|65.73|63.13|65.94|63.34|65.42|62.82|0
1666252800000|2022-10-20 08:00:00|65.72|63.12|65.38|62.78|66.01|63.41|65.38|62.78|0
1666253100000|2022-10-20 08:05:00|65.36|62.76|65.33|62.73|65.36|62.76|64.93|62.33|0
1666253400000|2022-10-20 08:10:00|65.32|62.72|65.87|63.27|65.96|63.36|65.31|62.71|0
1666253700000|2022-10-20 08:15:00|65.85|63.25|65.35|62.75|65.85|63.25|65.3|62.7|0
1666254000000|2022-10-20 08:20:00|65.33|62.73|65.4|62.8|65.49|62.89|65.21|62.61|0
1666254300000|2022-10-20 08:25:00|65.36|62.76|65.63|63.03|65.74|63.14|65.36|62.76|0
1666254600000|2022-10-20 08:30:00|65.66|63.06|65.35|62.75|65.85|63.25|65.27|62.67|0
1666254900000|2022-10-20 08:35:00|65.33|62.73|65.13|62.53|65.35|62.75|64.92|62.32|0
1666255200000|2022-10-20 08:40:00|65.12|62.52|64.92|62.32|65.23|62.63|64.92|62.32|0
1666255500000|2022-10-20 08:45:00|64.94|62.34|64.89|62.29|65.01|62.41|64.83|62.23|0
1666255800000|2022-10-20 08:50:00|64.85|62.25|65.1|62.5|65.19|62.59|64.83|62.23|0
1666256100000|2022-10-20 08:55:00|65.16|62.56|65.43|62.83|65.54|62.94|65.16|62.56|0
1666256400000|2022-10-20 09:00:00|65.42|62.82|65.26|62.66|65.48|62.88|65.17|62.57|0
1666256700000|2022-10-20 09:05:00|65.32|62.72|64.83|62.23|65.33|62.73|64.81|62.21|0
1666257000000|2022-10-20 09:10:00|64.85|62.25|64.99|62.39|65.08|62.48|64.77|62.17|0
1666257300000|2022-10-20 09:15:00|64.96|62.36|64.82|62.22|65.04|62.44|64.61|62.01|0
1666257600000|2022-10-20 09:20:00|64.84|62.24|65.04|62.44|65.07|62.47|64.72|62.12|0
1666257900000|2022-10-20 09:25:00|65.07|62.47|64.96|62.36|65.18|62.58|64.88|62.28|0
1666258200000|2022-10-20 09:30:00|64.94|62.34|64.37|61.77|64.94|62.34|64.29|61.69|0
1666258500000|2022-10-20 09:35:00|64.36|61.76|64.33|61.73|64.41|61.81|64.12|61.52|0
1666258800000|2022-10-20 09:40:00|64.35|61.75|64.52|61.92|64.56|61.96|64.25|61.65|0
1666259100000|2022-10-20 09:45:00|64.47|61.87|63.95|61.35|64.47|61.87|63.95|61.35|0
1666259400000|2022-10-20 09:50:00|64|61.4|64.06|61.46|64.28|61.68|63.95|61.35|0
1666259700000|2022-10-20 09:55:00|64.03|61.43|64.38|61.78|64.49|61.89|64.02|61.42|0
1666260000000|2022-10-20 10:00:00|64.41|61.81|64.7|62.1|64.76|62.16|64.3|61.7|0
1666260300000|2022-10-20 10:05:00|64.68|62.08|64.67|62.07|64.7|62.1|64.32|61.72|0
1666260600000|2022-10-20 10:10:00|64.65|62.05|64.62|62.02|64.77|62.17|64.59|61.99|0
1666260900000|2022-10-20 10:15:00|64.63|62.03|64.56|61.96|64.67|62.07|64.5|61.9|0
1666261200000|2022-10-20 10:20:00|64.54|61.94|64.33|61.73|64.7|62.1|64.32|61.72|0
1666261500000|2022-10-20 10:25:00|64.32|61.72|64.24|61.64|64.35|61.75|64.05|61.45|0
1666261800000|2022-10-20 10:30:00|64.22|61.62|64.1|61.5|64.24|61.64|63.94|61.34|0
1666262100000|2022-10-20 10:35:00|64.08|61.48|64.76|62.16|64.92|62.32|63.7|61.1|0
1666262400000|2022-10-20 10:40:00|64.71|62.11|64.06|61.46|64.73|62.13|63.88|61.28|0
1666262700000|2022-10-20 10:45:00|64.03|61.43|64.28|61.68|64.57|61.97|63.98|61.38|0
1666263000000|2022-10-20 10:50:00|64.2|61.6|63.01|60.41|64.25|61.65|62.94|60.34|0
1666263300000|2022-10-20 10:55:00|62.98|60.38|63.54|60.94|64.24|61.64|62.82|60.22|0
1666263600000|2022-10-20 11:00:00|63.59|60.99|63.01|60.41|63.84|61.24|63.01|60.41|0
1666263900000|2022-10-20 11:05:00|63.02|60.42|63.22|60.62|63.51|60.91|63.02|60.42|0
1666264200000|2022-10-20 11:10:00|63.24|60.64|63.24|60.64|63.32|60.72|62.64|60.04|0
1666264500000|2022-10-20 11:15:00|63.27|60.67|62.99|60.39|63.32|60.72|62.82|60.22|0
1666264800000|2022-10-20 11:20:00|62.98|60.38|63.4|60.8|63.45|60.85|62.87|60.27|0
1666265100000|2022-10-20 11:25:00|63.34|60.74|63.54|60.94|63.63|61.03|63.32|60.72|0
1666265400000|2022-10-20 11:30:00|63.57|60.97|63.71|61.11|63.82|61.22|63.3|60.7|0
1666265700000|2022-10-20 11:35:00|63.68|61.08|63.84|61.24|63.97|61.37|63.58|60.98|0
1666266000000|2022-10-20 11:40:00|63.87|61.27|63.63|61.03|64.11|61.51|63.33|60.73|0
1666266300000|2022-10-20 11:45:00|63.62|61.02|63.14|60.54|63.64|61.04|62.98|60.38|0
1666266600000|2022-10-20 11:50:00|63.15|60.55|63.18|60.58|63.54|60.94|63.15|60.55|0
1666266900000|2022-10-20 11:55:00|63.19|60.59|62.87|60.27|63.19|60.59|62.8|60.2|0
1666267200000|2022-10-20 12:00:00|62.91|60.31|62.48|59.88|63|60.4|62.48|59.88|0
1666267500000|2022-10-20 12:05:00|62.45|59.85|63.05|60.45|63.27|60.67|62.45|59.85|0
1666267800000|2022-10-20 12:10:00|63.08|60.48|63.13|60.53|63.34|60.74|62.98|60.38|0
1666268100000|2022-10-20 12:15:00|63.11|60.51|62.87|60.27|63.16|60.56|62.66|60.06|0
1666268400000|2022-10-20 12:20:00|62.76|60.16|61.72|59.12|62.76|60.16|61.54|58.94|0
1666268700000|2022-10-20 12:25:00|61.71|59.11|62.12|59.52|62.19|59.59|61.59|58.99|0
1666269000000|2022-10-20 12:30:00|62.76|60.16|62.73|60.13|62.81|60.21|61.44|58.84|0
1666269300000|2022-10-20 12:35:00|62.69|60.09|62.47|59.87|64.11|61.51|62.47|59.87|0
1666269600000|2022-10-20 12:40:00|62.51|59.91|63.55|60.95|63.76|61.16|62.44|59.84|0
1666269900000|2022-10-20 12:45:00|63.6|61|63.31|60.71|63.87|61.27|63.23|60.63|0
1666270200000|2022-10-20 12:50:00|63.39|60.79|63.04|60.44|63.39|60.79|62.65|60.05|0
1666270500000|2022-10-20 12:55:00|63.07|60.47|64.22|61.62|64.27|61.67|63.02|60.42|0
1666270800000|2022-10-20 13:00:00|64.19|61.59|64.08|61.48|64.36|61.76|63.73|61.13|0
1666271100000|2022-10-20 13:05:00|64.05|61.45|63.3|60.7|64.08|61.48|63.25|60.65|0
1666271400000|2022-10-20 13:10:00|63.28|60.68|63.44|60.84|63.65|61.05|63.25|60.65|0
1666271700000|2022-10-20 13:15:00|63.38|60.78|63.01|60.41|63.46|60.86|62.98|60.38|0
1666272000000|2022-10-20 13:20:00|63.06|60.46|63.06|60.46|63.12|60.52|62.87|60.27|0
1666272300000|2022-10-20 13:25:00|63.14|60.54|63.54|60.94|63.59|60.99|63.11|60.51|0
1666272600000|2022-10-20 13:30:00|63.67|61.07|62.91|60.31|64.04|61.44|62.73|60.13|0
1666272900000|2022-10-20 13:35:00|63.04|60.44|64|61.4|64.22|61.62|63.04|60.44|0
1666273200000|2022-10-20 13:40:00|64.11|61.51|63.04|60.44|64.35|61.75|63.04|60.44|0
1666273500000|2022-10-20 13:45:00|63.09|60.49|62.38|59.78|63.15|60.55|62.15|59.55|0
1666273800000|2022-10-20 13:50:00|62.3|59.7|61.94|59.34|62.46|59.86|61.55|58.95|0
1666274100000|2022-10-20 13:55:00|61.96|59.36|62.18|59.58|62.45|59.85|61.48|58.88|0
1666274400000|2022-10-20 14:00:00|62.07|59.47|60.81|58.21|62.28|59.68|60.73|58.13|0
1666274700000|2022-10-20 14:05:00|60.78|58.18|59.82|57.22|60.83|58.23|59.69|57.09|0
1666275000000|2022-10-20 14:10:00|59.74|57.14|60.88|58.28|61.06|58.46|59.69|57.09|0
1666275300000|2022-10-20 14:15:00|60.86|58.26|59.7|57.1|60.86|58.26|59.6|57|0
1666275600000|2022-10-20 14:20:00|59.65|57.05|59.62|57.02|59.92|57.32|59.3|56.7|0
1666275900000|2022-10-20 14:25:00|59.59|56.99|59.79|57.19|60.3|57.7|59.59|56.99|0
1666276200000|2022-10-20 14:30:00|59.72|57.12|60.78|58.18|60.95|58.35|59.47|56.87|0
1666276500000|2022-10-20 14:35:00|60.7|58.1|60.62|58.02|60.88|58.28|60.55|57.95|0
1666276800000|2022-10-20 14:40:00|60.6|58|60.82|58.22|61.23|58.63|60.55|57.95|0
1666277100000|2022-10-20 14:45:00|60.85|58.25|60.64|58.04|60.9|58.3|60.42|57.82|0
1666277400000|2022-10-20 14:50:00|60.67|58.07|61.2|58.6|61.29|58.69|60.47|57.87|0
1666277700000|2022-10-20 14:55:00|61.17|58.57|60.23|57.63|61.17|58.57|60.23|57.63|0
1666278000000|2022-10-20 15:00:00|60.21|57.61|60.81|58.21|60.91|58.31|60.06|57.46|0
1666278300000|2022-10-20 15:05:00|60.86|58.26|60.46|57.86|60.89|58.29|60.41|57.81|0
1666278600000|2022-10-20 15:10:00|60.48|57.88|59.32|56.72|60.68|58.08|59.14|56.54|0
1666278900000|2022-10-20 15:15:00|59.37|56.77|59.95|57.35|60|57.4|59.25|56.65|0
1666279200000|2022-10-20 15:20:00|59.92|57.32|59.82|57.22|60.08|57.48|59.62|57.02|0
1666279500000|2022-10-20 15:25:00|59.8|57.2|60.15|57.55|60.55|57.95|59.75|57.15|0
1666279800000|2022-10-20 15:30:00|60.12|57.52|59.47|56.87|60.17|57.57|59.22|56.62|0
1666280100000|2022-10-20 15:35:00|59.44|56.84|58.91|56.31|59.59|56.99|58.79|56.19|0
1666280400000|2022-10-20 15:40:00|58.89|56.29|58.34|55.74|59.01|56.41|58.19|55.59|0
1666280700000|2022-10-20 15:45:00|58.26|55.66|58.7|56.1|58.97|56.37|58.26|55.66|0
1666281000000|2022-10-20 15:50:00|58.72|56.12|58.85|56.25|58.87|56.27|58.47|55.87|0
1666281300000|2022-10-20 15:55:00|58.9|56.3|59.52|56.92|59.58|56.98|58.82|56.22|0
1666281600000|2022-10-20 16:00:00|59.55|56.95|60.16|57.56|60.36|57.76|59.4|56.8|0
1666281900000|2022-10-20 16:05:00|60.18|57.58|61.03|58.43|61.16|58.56|60.08|57.48|0
1666282200000|2022-10-20 16:10:00|61.08|58.48|60.31|57.71|61.58|58.98|60.28|57.68|0
1666282500000|2022-10-20 16:15:00|60.36|57.76|59.97|57.37|60.49|57.89|59.79|57.19|0
1666282800000|2022-10-20 16:20:00|60.02|57.42|60.61|58.01|60.87|58.27|60.02|57.42|0
1666283100000|2022-10-20 16:25:00|60.59|57.99|60.98|58.38|61.24|58.64|60.59|57.99|0
1666283400000|2022-10-20 16:30:00|61|58.4|61.03|58.43|61.16|58.56|60.61|58.01|0
1666283700000|2022-10-20 16:35:00|61.05|58.45|61.37|58.77|61.44|58.84|60.82|58.22|0
1666284000000|2022-10-20 16:40:00|61.29|58.69|61.36|58.76|61.44|58.84|60.97|58.37|0
1666284300000|2022-10-20 16:45:00|61.31|58.71|61.47|58.87|61.97|59.37|61.31|58.71|0
1666284600000|2022-10-20 16:50:00|61.49|58.89|61.68|59.08|61.86|59.26|61.34|58.74|0
1666284900000|2022-10-20 16:55:00|61.65|59.05|61.2|58.6|61.81|59.21|61.2|58.6|0
1666285200000|2022-10-20 17:00:00|61.23|58.63|61.18|58.58|61.62|59.02|61.12|58.52|0
1666285500000|2022-10-20 17:05:00|61.2|58.6|61.79|59.19|63.67|61.07|61.18|58.58|0
1666285800000|2022-10-20 17:10:00|62.57|59.97|62.87|60.27|63.41|60.81|62.52|59.92|0
1666286100000|2022-10-20 17:15:00|62.9|60.3|63.13|60.53|63.27|60.67|62.79|60.19|0
1666286400000|2022-10-20 17:20:00|63.19|60.59|63.03|60.43|63.32|60.72|62.49|59.89|0
1666286700000|2022-10-20 17:25:00|62.95|60.35|62.7|60.1|63|60.4|62.57|59.97|0
1666287000000|2022-10-20 17:30:00|62.73|60.13|63.02|60.42|63.18|60.58|62.65|60.05|0
1666287300000|2022-10-20 17:35:00|62.97|60.37|62.91|60.31|63.1|60.5|62.65|60.05|0
1666287600000|2022-10-20 17:40:00|62.99|60.39|63.21|60.61|63.53|60.93|62.83|60.23|0
1666287900000|2022-10-20 17:45:00|63.26|60.66|64.21|61.61|64.26|61.66|63.13|60.53|0
1666288200000|2022-10-20 17:50:00|64.23|61.63|64.13|61.53|64.53|61.93|63.77|61.17|0
1666288500000|2022-10-20 17:55:00|64.16|61.56|63.78|61.18|64.46|61.86|63.75|61.15|0
1666288800000|2022-10-20 18:00:00|63.86|61.26|64.05|61.45|64.21|61.61|63.64|61.04|0
1666289100000|2022-10-20 18:05:00|64.08|61.48|64.62|62.02|64.84|62.24|64.02|61.42|0
1666289400000|2022-10-20 18:10:00|64.59|61.99|64.92|62.32|65.03|62.43|64.43|61.83|0
1666289700000|2022-10-20 18:15:00|64.95|62.35|65.27|62.67|65.46|62.86|64.59|61.99|0
1666290000000|2022-10-20 18:20:00|65.32|62.72|64.96|62.36|65.68|63.08|64.88|62.28|0
1666290300000|2022-10-20 18:25:00|64.99|62.39|65.1|62.5|65.21|62.61|64.85|62.25|0
1666290600000|2022-10-20 18:30:00|65.21|62.61|64.28|61.68|65.24|62.64|64.25|61.65|0
1666290900000|2022-10-20 18:35:00|64.3|61.7|64.44|61.84|64.6|62|64.17|61.57|0
1666291200000|2022-10-20 18:40:00|64.47|61.87|65.15|62.55|65.18|62.58|64.44|61.84|0
1666291500000|2022-10-20 18:45:00|65.12|62.52|64.82|62.22|65.23|62.63|64.6|62|0
1666291800000|2022-10-20 18:50:00|64.81|62.21|64.19|61.59|65.09|62.49|64.08|61.48|0
1666292100000|2022-10-20 18:55:00|64.22|61.62|64.19|61.59|64.32|61.72|63.62|61.02|0
1666292400000|2022-10-20 19:00:00|64.21|61.61|64.21|61.61|64.24|61.64|63.81|61.21|0
1666292700000|2022-10-20 19:05:00|64.19|61.59|63.34|60.74|64.19|61.59|63.13|60.53|0
1666293000000|2022-10-20 19:10:00|63.32|60.72|62.97|60.37|63.69|61.09|62.86|60.26|0
1666293300000|2022-10-20 19:15:00|62.98|60.38|63.67|61.07|63.73|61.13|62.98|60.38|0
1666293600000|2022-10-20 19:20:00|63.64|61.04|63.94|61.34|64.27|61.67|63.64|61.04|0
1666293900000|2022-10-20 19:25:00|63.97|61.37|63.97|61.37|64.38|61.78|63.81|61.21|0
1666294200000|2022-10-20 19:30:00|64.02|61.42|64.6|62|64.62|62.02|63.94|61.34|0
1666294500000|2022-10-20 19:35:00|64.54|61.94|64.32|61.72|64.71|62.11|63.91|61.31|0
1666294800000|2022-10-20 19:40:00|64.35|61.75|63.66|61.06|64.46|61.86|63.58|60.98|0
1666295100000|2022-10-20 19:45:00|63.75|61.15|63.47|60.87|64.1|61.5|63.28|60.68|0
1666295400000|2022-10-20 19:50:00|63.42|60.82|62.93|60.33|63.53|60.93|62.61|60.01|0
1666295700000|2022-10-20 19:55:00|62.96|60.36|63.82|61.22|63.85|61.25|62.77|60.17|0
1666296000000|2022-10-20 20:00:00|63.8|61.2|63.41|60.81|63.9|61.3|63.36|60.76|0
1666296300000|2022-10-20 20:05:00|63.39|60.79|63.04|60.44|63.52|60.92|63.01|60.41|0
1666296600000|2022-10-20 20:10:00|63.32|60.72|63.1|60.5|63.85|61.25|62.9|60.3|0
1666296900000|2022-10-20 20:15:00|63.3|60.52|63.59|60.79|63.75|60.95|63.3|60.52|0
1666297200000|2022-10-20 20:20:00|63.56|60.76|63.92|61.12|63.94|61.14|63.54|60.74|0
1666297500000|2022-10-20 20:25:00|63.94|61.14|63.81|61.01|64|61.2|63.81|61.01|0
1666297800000|2022-10-20 20:30:00|63.83|61.03|63.74|60.94|64.1|61.3|63.51|60.71|0
1666298100000|2022-10-20 20:35:00|63.75|60.95|63.75|60.95|63.8|61|63.59|60.79|0
1666298400000|2022-10-20 20:40:00|63.8|61|63.99|61.19|64.16|61.36|63.75|60.95|0
1666298700000|2022-10-20 20:45:00|63.97|61.17|63.99|61.19|64.07|61.27|63.91|61.11|0
1666299000000|2022-10-20 20:50:00|63.96|61.16|64.02|61.22|64.14|61.34|63.88|61.08|0
1666299300000|2022-10-20 20:55:00|64.04|61.24|64.03|61.23|64.21|61.41|63.85|61.05|0
1666299600000|2022-10-20 21:00:00|64.04|61.24|64.07|61.27|64.09|61.29|64.02|61.22|0
1666299900000|2022-10-20 21:05:00|64.04|61.24|63.99|61.19|64.08|61.28|63.94|61.14|0
1666300200000|2022-10-20 21:10:00|63.98|61.18|64.01|61.21|64.05|61.25|63.95|61.15|0
1666300500000|2022-10-20 21:15:00|63.99|61.19|63.93|61.13|63.99|61.19|63.93|61.13|0
1666300800000|2022-10-20 21:20:00|63.94|61.14|63.91|61.11|63.97|61.17|63.87|61.07|0
1666301100000|2022-10-20 21:25:00|63.92|61.12|63.94|61.14|63.94|61.14|63.86|61.06|0
1666301400000|2022-10-20 21:30:00|63.91|61.11|63.95|61.15|63.96|61.16|63.9|61.1|0
1666301700000|2022-10-20 21:35:00|63.94|61.14|63.92|61.12|63.97|61.17|63.88|61.08|0
1666302000000|2022-10-20 21:40:00|63.94|61.14|63.97|61.17|63.99|61.19|63.93|61.13|0
1666302300000|2022-10-20 21:45:00|63.96|61.16|63.98|61.18|63.98|61.18|63.94|61.14|0
1666302600000|2022-10-20 21:50:00|63.99|61.19|64.02|61.22|64.03|61.23|63.98|61.18|0
1666302900000|2022-10-20 21:55:00|63.98|61.18|64.03|61.23|64.05|61.25|63.98|61.18|0
1666303200000|2022-10-20 22:00:00|64.07|61.27|64.26|61.46|64.57|61.77|64.07|61.27|0
1666303500000|2022-10-20 22:05:00|64.24|61.44|64.69|61.89|64.71|61.91|64.24|61.44|0
1666303800000|2022-10-20 22:10:00|64.65|61.85|64.59|61.79|64.76|61.96|64.44|61.64|0
1666304100000|2022-10-20 22:15:00|64.62|61.82|64.7|61.9|64.7|61.9|64.46|61.66|0
1666304400000|2022-10-20 22:20:00|64.72|61.92|64.43|61.63|64.79|61.99|64.43|61.63|0
1666304700000|2022-10-20 22:25:00|64.45|61.65|64.92|62.12|64.92|62.12|64.45|61.65|0
1666305000000|2022-10-20 22:30:00|64.95|62.15|65.33|62.53|65.61|62.81|64.89|62.09|0
1666305300000|2022-10-20 22:35:00|65.32|62.52|65.39|62.59|65.53|62.73|65.29|62.49|0
1666305600000|2022-10-20 22:40:00|65.37|62.57|65.46|62.66|65.47|62.67|65.36|62.56|0
1666305900000|2022-10-20 22:45:00|65.44|62.64|65.69|62.89|65.75|62.95|65.44|62.64|0
1666306200000|2022-10-20 22:50:00|65.66|62.86|65.41|62.61|65.69|62.89|65.41|62.61|0
1666306500000|2022-10-20 22:55:00|65.44|62.64|65.55|62.75|65.6|62.8|65.44|62.64|0
1666306800000|2022-10-20 23:00:00|65.52|62.72|65.52|62.72|65.63|62.83|65.38|62.58|0
1666307100000|2022-10-20 23:05:00|65.53|62.73|65.91|63.11|66.08|63.28|65.52|62.72|0
1666307400000|2022-10-20 23:10:00|65.89|63.09|66.13|63.33|66.19|63.39|65.89|63.09|0
1666307700000|2022-10-20 23:15:00|66.16|63.36|65.99|63.19|66.19|63.39|65.96|63.16|0
1666308000000|2022-10-20 23:20:00|65.96|63.16|66.07|63.27|66.07|63.27|65.9|63.1|0
1666308300000|2022-10-20 23:25:00|66.1|63.3|66.13|63.33|66.18|63.38|65.96|63.16|0
1666308600000|2022-10-20 23:30:00|66.18|63.38|65.9|63.1|66.18|63.38|65.65|62.85|0
1666308900000|2022-10-20 23:35:00|65.89|63.09|65.7|62.9|65.96|63.16|65.7|62.9|0
1666309200000|2022-10-20 23:40:00|65.73|62.93|65.62|62.82|65.79|62.99|65.62|62.82|0
1666309500000|2022-10-20 23:45:00|65.59|62.79|65.78|62.98|65.78|62.98|65.59|62.79|0
1666309800000|2022-10-20 23:50:00|65.81|63.01|65.84|63.04|65.9|63.1|65.73|62.93|0
1666310100000|2022-10-20 23:55:00|65.81|63.01|65.59|62.79|65.81|63.01|65.56|62.76|0
1666310400000|2022-10-21 00:00:00|65.61|62.81|65.7|62.9|65.78|62.98|65.55|62.75|0
1666310700000|2022-10-21 00:05:00|65.68|62.88|65.95|63.15|66.14|63.34|65.63|62.83|0
1666311000000|2022-10-21 00:10:00|66|63.2|66.03|63.23|66.25|63.45|65.89|63.09|0
1666311300000|2022-10-21 00:15:00|66|63.2|65.89|63.09|66|63.2|65.8|63|0
1666311600000|2022-10-21 00:20:00|65.86|63.06|66|63.2|66|63.2|65.86|63.06|0
1666311900000|2022-10-21 00:25:00|66.03|63.23|65.97|63.17|66.03|63.23|65.83|63.03|0
1666312200000|2022-10-21 00:30:00|65.96|63.16|66.05|63.25|66.28|63.48|65.88|63.08|0
1666312500000|2022-10-21 00:35:00|66.07|63.27|65.35|62.55|66.08|63.28|65.33|62.53|0
1666312800000|2022-10-21 00:40:00|65.38|62.58|65.18|62.38|65.46|62.66|65.13|62.33|0
1666313100000|2022-10-21 00:45:00|65.2|62.4|65.16|62.36|65.3|62.5|65.1|62.3|0
1666313400000|2022-10-21 00:50:00|65.18|62.38|64.88|62.08|65.27|62.47|64.85|62.05|0
1666313700000|2022-10-21 00:55:00|64.91|62.11|65.13|62.33|65.15|62.35|64.91|62.11|0
1666314000000|2022-10-21 01:00:00|65.07|62.27|65.25|62.45|65.36|62.56|65.01|62.21|0
1666314300000|2022-10-21 01:05:00|65.26|62.46|65.61|62.81|65.68|62.88|65.26|62.46|0
1666314600000|2022-10-21 01:10:00|65.59|62.79|65.44|62.64|65.65|62.85|65.37|62.57|0
1666314900000|2022-10-21 01:15:00|65.41|62.61|64.91|62.11|65.43|62.63|64.79|61.99|0
1666315200000|2022-10-21 01:20:00|64.9|62.1|65.2|62.4|65.28|62.48|64.9|62.1|0
1666315500000|2022-10-21 01:25:00|65.22|62.42|65.06|62.26|65.34|62.54|65.06|62.26|0
1666315800000|2022-10-21 01:30:00|65.12|62.32|65.2|62.4|65.28|62.48|64.95|62.15|0
1666316100000|2022-10-21 01:35:00|65.23|62.43|65.05|62.25|65.39|62.59|64.87|62.07|0
1666316400000|2022-10-21 01:40:00|65.03|62.23|65.06|62.26|65.24|62.44|64.93|62.13|0
1666316700000|2022-10-21 01:45:00|65.08|62.28|65|62.2|65.25|62.45|64.93|62.13|0
1666317000000|2022-10-21 01:50:00|65.03|62.23|65.15|62.35|65.23|62.43|65.03|62.23|0
1666317300000|2022-10-21 01:55:00|65.12|62.32|65.3|62.5|65.33|62.53|65.03|62.23|0
1666317600000|2022-10-21 02:00:00|65.37|62.57|65.18|62.38|65.38|62.58|65.02|62.22|0
1666317900000|2022-10-21 02:05:00|65.19|62.39|65.29|62.49|65.35|62.55|65.08|62.28|0
1666318200000|2022-10-21 02:10:00|65.3|62.5|65.27|62.47|65.3|62.5|65.02|62.22|0
1666318500000|2022-10-21 02:15:00|65.26|62.46|64.91|62.11|65.26|62.46|64.91|62.11|0
1666318800000|2022-10-21 02:20:00|64.92|62.12|64.74|61.94|64.98|62.18|64.5|61.7|0
1666319100000|2022-10-21 02:25:00|64.73|61.93|64.63|61.83|64.76|61.96|64.63|61.83|0
1666319400000|2022-10-21 02:30:00|64.58|61.78|64.41|61.61|64.63|61.83|64.27|61.47|0
1666319700000|2022-10-21 02:35:00|64.44|61.64|64.51|61.71|64.6|61.8|64.44|61.64|0
1666320000000|2022-10-21 02:40:00|64.52|61.72|64.54|61.74|64.71|61.91|64.52|61.72|0
1666320300000|2022-10-21 02:45:00|64.49|61.69|64.6|61.8|64.61|61.81|64.32|61.52|0
1666320600000|2022-10-21 02:50:00|64.57|61.77|64.62|61.82|64.68|61.88|64.54|61.74|0
1666320900000|2022-10-21 02:55:00|64.6|61.8|64.35|61.55|64.65|61.85|64.32|61.52|0
1666321200000|2022-10-21 03:00:00|64.4|61.6|64.12|61.32|64.43|61.63|64.07|61.27|0
1666321500000|2022-10-21 03:05:00|64.13|61.33|64.24|61.44|64.26|61.46|64.1|61.3|0
1666321800000|2022-10-21 03:10:00|64.21|61.41|64.1|61.3|64.24|61.44|64.04|61.24|0
1666322100000|2022-10-21 03:15:00|64.04|61.24|64.12|61.32|64.17|61.37|63.99|61.19|0
1666322400000|2022-10-21 03:20:00|64.15|61.35|64.29|61.49|64.29|61.49|64.14|61.34|0
1666322700000|2022-10-21 03:25:00|64.23|61.43|64.2|61.4|64.23|61.43|64.09|61.29|0
1666323000000|2022-10-21 03:30:00|64.23|61.43|64.56|61.76|64.56|61.76|64.16|61.36|0
1666323300000|2022-10-21 03:35:00|64.54|61.74|64.91|62.11|64.91|62.11|64.5|61.7|0
1666323600000|2022-10-21 03:40:00|64.89|62.09|65.27|62.47|65.27|62.47|64.86|62.06|0
1666323900000|2022-10-21 03:45:00|65.24|62.44|65.02|62.22|65.3|62.5|65.02|62.22|0
1666324200000|2022-10-21 03:50:00|65.05|62.25|65.09|62.29|65.21|62.41|64.98|62.18|0
1666324500000|2022-10-21 03:55:00|65.1|62.3|65.13|62.33|65.35|62.55|65.07|62.27|0
1666324800000|2022-10-21 04:00:00|65.16|62.36|65.35|62.55|65.35|62.55|65.13|62.33|0
1666325100000|2022-10-21 04:05:00|65.32|62.52|65.4|62.6|65.49|62.69|65.25|62.45|0
1666325400000|2022-10-21 04:10:00|65.42|62.62|65.47|62.67|65.49|62.69|65.35|62.55|0
1666325700000|2022-10-21 04:15:00|65.48|62.68|65.29|62.49|65.57|62.77|65.29|62.49|0
1666326000000|2022-10-21 04:20:00|65.28|62.48|65.09|62.29|65.28|62.48|65.07|62.27|0
1666326300000|2022-10-21 04:25:00|65.11|62.31|65.06|62.26|65.12|62.32|64.93|62.13|0
1666326600000|2022-10-21 04:30:00|65.04|62.24|65.15|62.35|65.28|62.48|65.01|62.21|0
1666326900000|2022-10-21 04:35:00|65.16|62.36|65.28|62.48|65.31|62.51|65.16|62.36|0
1666327200000|2022-10-21 04:40:00|65.31|62.51|65.12|62.32|65.31|62.51|65.12|62.32|0
1666327500000|2022-10-21 04:45:00|65.13|62.33|65.2|62.4|65.2|62.4|65|62.2|0
1666327800000|2022-10-21 04:50:00|65.22|62.42|65.36|62.56|65.42|62.62|65.17|62.37|0
1666328100000|2022-10-21 04:55:00|65.38|62.58|65.14|62.34|65.5|62.7|65.13|62.33|0
1666328400000|2022-10-21 05:00:00|65.13|62.33|65.14|62.34|65.33|62.53|65.07|62.27|0
1666328700000|2022-10-21 05:05:00|65.15|62.35|65.41|62.61|65.52|62.72|65.15|62.35|0
1666329000000|2022-10-21 05:10:00|65.44|62.64|65.45|62.65|65.52|62.72|65.37|62.57|0
1666329300000|2022-10-21 05:15:00|65.5|62.7|65.52|62.72|65.61|62.81|65.41|62.61|0
1666329600000|2022-10-21 05:20:00|65.51|62.71|65.58|62.78|65.66|62.86|65.38|62.58|0
1666329900000|2022-10-21 05:25:00|65.55|62.75|65.6|62.8|65.6|62.8|65.38|62.58|0
1666330200000|2022-10-21 05:30:00|65.59|62.79|65.6|62.8|65.66|62.86|65.51|62.71|0
1666330500000|2022-10-21 05:35:00|65.59|62.79|65.32|62.52|65.6|62.8|65.29|62.49|0
1666330800000|2022-10-21 05:40:00|65.34|62.54|65.35|62.55|65.51|62.71|65.27|62.47|0
1666331100000|2022-10-21 05:45:00|65.39|62.59|65.37|62.57|65.4|62.6|65.12|62.32|0
1666331400000|2022-10-21 05:50:00|65.35|62.55|65.37|62.57|65.48|62.68|65.29|62.49|0
1666331700000|2022-10-21 05:55:00|65.39|62.59|65.45|62.65|65.51|62.71|65.29|62.49|0
1666332000000|2022-10-21 06:00:00|65.47|62.67|65.37|62.57|65.76|62.96|65.26|62.46|0
1666332300000|2022-10-21 06:05:00|65.4|62.6|64.97|62.17|65.51|62.71|64.79|61.99|0
1666332600000|2022-10-21 06:10:00|64.98|62.18|64.73|61.93|65.06|62.26|64.7|61.9|0
1666332900000|2022-10-21 06:15:00|64.75|61.95|65.39|62.59|65.39|62.59|64.75|61.95|0
1666333200000|2022-10-21 06:20:00|65.41|62.61|65.29|62.49|65.42|62.62|65.11|62.31|0
1666333500000|2022-10-21 06:25:00|65.28|62.48|65.39|62.59|65.43|62.63|65.18|62.38|0
1666333800000|2022-10-21 06:30:00|65.33|62.53|65.31|62.51|65.47|62.67|64.93|62.13|0
1666334100000|2022-10-21 06:35:00|65.33|62.53|65.03|62.23|65.33|62.53|65.03|62.23|0
1666334400000|2022-10-21 06:40:00|65.07|62.27|64.69|61.89|65.11|62.31|64.61|61.81|0
1666334700000|2022-10-21 06:45:00|64.64|61.84|64.42|61.62|64.69|61.89|64.36|61.56|0
1666335000000|2022-10-21 06:50:00|64.47|61.67|64.64|61.84|64.69|61.89|64.47|61.67|0
1666335300000|2022-10-21 06:55:00|64.65|61.85|64.79|61.99|64.88|62.08|64.64|61.84|0
1666335600000|2022-10-21 07:00:00|64.83|62.03|65.06|62.26|65.19|62.39|64.83|62.03|0
1666335900000|2022-10-21 07:05:00|64.92|62.32|65.4|62.8|65.67|63.07|64.92|62.32|0
1666336200000|2022-10-21 07:10:00|65.39|62.79|65.53|62.93|65.58|62.98|65.13|62.53|0
1666336500000|2022-10-21 07:15:00|65.54|62.94|64.71|62.11|65.6|63|64.61|62.01|0
1666336800000|2022-10-21 07:20:00|64.69|62.09|63.57|60.97|64.71|62.11|63.45|60.85|0
1666337100000|2022-10-21 07:25:00|63.59|60.99|63.88|61.28|64.12|61.52|63.47|60.87|0
1666337400000|2022-10-21 07:30:00|63.93|61.33|64.02|61.42|64.17|61.57|63.82|61.22|0
1666337700000|2022-10-21 07:35:00|63.99|61.39|64.02|61.42|64.2|61.6|63.9|61.3|0
1666338000000|2022-10-21 07:40:00|64.05|61.45|64.11|61.51|64.22|61.62|63.98|61.38|0
1666338300000|2022-10-21 07:45:00|64.08|61.48|64.56|61.96|64.74|62.14|64.07|61.47|0
1666338600000|2022-10-21 07:50:00|64.58|61.98|65.04|62.44|65.07|62.47|64.54|61.94|0
1666338900000|2022-10-21 07:55:00|65.03|62.43|65.35|62.75|65.38|62.78|64.85|62.25|0
1666339200000|2022-10-21 08:00:00|65.53|62.93|65.6|63|65.74|63.14|65.32|62.72|0
1666339500000|2022-10-21 08:05:00|65.61|63.01|65.75|63.15|65.93|63.33|65.6|63|0
1666339800000|2022-10-21 08:10:00|65.85|63.25|65.83|63.23|65.93|63.33|65.59|62.99|0
1666340100000|2022-10-21 08:15:00|65.87|63.27|65.05|62.45|66.04|63.44|64.63|62.03|0
1666340400000|2022-10-21 08:20:00|65.03|62.43|65.47|62.87|65.62|63.02|65.03|62.43|0
1666340700000|2022-10-21 08:25:00|65.48|62.88|65.42|62.82|65.65|63.05|65.38|62.78|0
1666341000000|2022-10-21 08:30:00|65.39|62.79|65.64|63.04|65.76|63.16|65.39|62.79|0
1666341300000|2022-10-21 08:35:00|65.67|63.07|65.69|63.09|65.73|63.13|65.42|62.82|0
1666341600000|2022-10-21 08:40:00|65.7|63.1|65.73|63.13|65.81|63.21|65.67|63.07|0
1666341900000|2022-10-21 08:45:00|65.75|63.15|65.47|62.87|65.81|63.21|65.47|62.87|0
1666342200000|2022-10-21 08:50:00|65.5|62.9|65.78|63.18|65.81|63.21|65.44|62.84|0
1666342500000|2022-10-21 08:55:00|65.81|63.21|65.64|63.04|65.81|63.21|65.61|63.01|0
1666342800000|2022-10-21 09:00:00|65.58|62.98|65.64|63.04|65.69|63.09|65.33|62.73|0
1666343100000|2022-10-21 09:05:00|65.66|63.06|65.61|63.01|66.11|63.51|65.49|62.89|0
1666343400000|2022-10-21 09:10:00|65.63|63.03|65.63|63.03|65.74|63.14|65.33|62.73|0
1666343700000|2022-10-21 09:15:00|65.62|63.02|66.01|63.41|66.03|63.43|65.58|62.98|0
1666344000000|2022-10-21 09:20:00|66.02|63.42|66.04|63.44|66.17|63.57|65.77|63.17|0
1666344300000|2022-10-21 09:25:00|66.02|63.42|65.52|62.92|66.05|63.45|65.52|62.92|0
1666344600000|2022-10-21 09:30:00|65.57|62.97|65.65|63.05|65.92|63.32|65.46|62.86|0
1666344900000|2022-10-21 09:35:00|65.63|63.03|65.68|63.08|65.85|63.25|65.4|62.8|0
1666345200000|2022-10-21 09:40:00|65.71|63.11|65.85|63.25|66|63.4|65.68|63.08|0
1666345500000|2022-10-21 09:45:00|65.81|63.21|65.55|62.95|65.88|63.28|65.48|62.88|0
1666345800000|2022-10-21 09:50:00|65.57|62.97|65.06|62.46|65.71|63.11|65.05|62.45|0
1666346100000|2022-10-21 09:55:00|65.03|62.43|65.2|62.6|65.26|62.66|65.03|62.43|0
1666346400000|2022-10-21 10:00:00|65.17|62.57|64.98|62.38|65.34|62.74|64.92|62.32|0
1666346700000|2022-10-21 10:05:00|65|62.4|65.25|62.65|65.34|62.74|64.92|62.32|0
1666347000000|2022-10-21 10:10:00|65.21|62.61|65.45|62.85|65.5|62.9|65.21|62.61|0
1666347300000|2022-10-21 10:15:00|65.43|62.83|64.87|62.27|65.64|63.04|64.78|62.18|0
1666347600000|2022-10-21 10:20:00|64.85|62.25|64.96|62.36|64.98|62.38|64.65|62.05|0
1666347900000|2022-10-21 10:25:00|64.98|62.38|64.79|62.19|65.07|62.47|64.79|62.19|0
1666348200000|2022-10-21 10:30:00|64.8|62.2|65.01|62.41|65.07|62.47|64.69|62.09|0
1666348500000|2022-10-21 10:35:00|64.98|62.38|64.67|62.07|65.07|62.47|64.65|62.05|0
1666348800000|2022-10-21 10:40:00|64.69|62.09|64.85|62.25|64.91|62.31|64.56|61.96|0
1666349100000|2022-10-21 10:45:00|64.87|62.27|64.85|62.25|65.03|62.43|64.76|62.16|0
1666349400000|2022-10-21 10:50:00|64.84|62.24|64.24|61.64|64.92|62.32|64.14|61.54|0
1666349700000|2022-10-21 10:55:00|64.21|61.61|64.14|61.54|64.34|61.74|63.95|61.35|0
1666350000000|2022-10-21 11:00:00|64.17|61.57|64.24|61.64|64.49|61.89|64.03|61.43|0
1666350300000|2022-10-21 11:05:00|64.36|61.76|64.25|61.65|64.36|61.76|63.95|61.35|0
1666350600000|2022-10-21 11:10:00|64.28|61.68|64.61|62.01|64.61|62.01|64.26|61.66|0
1666350900000|2022-10-21 11:15:00|64.58|61.98|64|61.4|64.58|61.98|63.97|61.37|0
1666351200000|2022-10-21 11:20:00|63.99|61.39|63.86|61.26|64.16|61.56|63.56|60.96|0
1666351500000|2022-10-21 11:25:00|63.85|61.25|63.83|61.23|64|61.4|63.69|61.09|0
1666351800000|2022-10-21 11:30:00|63.86|61.26|63.8|61.2|64.06|61.46|63.69|61.09|0
1666352100000|2022-10-21 11:35:00|63.83|61.23|63.86|61.26|63.94|61.34|63.53|60.93|0
1666352400000|2022-10-21 11:40:00|63.83|61.23|64.02|61.42|64.07|61.47|63.75|61.15|0
1666352700000|2022-10-21 11:45:00|64.01|61.41|64.05|61.45|64.12|61.52|63.69|61.09|0
1666353000000|2022-10-21 11:50:00|64.03|61.43|64.4|61.8|64.47|61.87|63.94|61.34|0
1666353300000|2022-10-21 11:55:00|64.42|61.82|64.76|62.16|64.82|62.22|64.42|61.82|0
1666353600000|2022-10-21 12:00:00|64.73|62.13|65.04|62.44|65.21|62.61|64.61|62.01|0
1666353900000|2022-10-21 12:05:00|65.1|62.5|65|62.4|65.11|62.51|64.94|62.34|0
1666354200000|2022-10-21 12:10:00|64.98|62.38|65.4|62.8|65.4|62.8|64.98|62.38|0
1666354500000|2022-10-21 12:15:00|65.43|62.83|65.68|63.08|65.94|63.34|65.32|62.72|0
1666354800000|2022-10-21 12:20:00|65.71|63.11|66.42|63.82|66.46|63.86|64.96|62.36|0
1666355100000|2022-10-21 12:25:00|66.45|63.85|66.44|63.84|66.5|63.9|66.19|63.59|0
1666355400000|2022-10-21 12:30:00|66.42|63.82|66.54|63.94|66.74|64.14|66.27|63.67|0
1666355700000|2022-10-21 12:35:00|66.51|63.91|66.44|63.84|66.63|64.03|66.33|63.73|0
1666356000000|2022-10-21 12:40:00|66.38|63.78|66.18|63.58|66.58|63.98|65.93|63.33|0
1666356300000|2022-10-21 12:45:00|66.16|63.56|66.44|63.84|66.55|63.95|65.93|63.33|0
1666356600000|2022-10-21 12:50:00|66.47|63.87|66.52|63.92|66.86|64.26|66.44|63.84|0
1666356900000|2022-10-21 12:55:00|66.55|63.95|65.8|63.2|66.78|64.18|65.14|62.54|0
1666357200000|2022-10-21 13:00:00|65.74|63.14|64.32|61.72|65.74|63.14|62.81|60.21|0
1666357500000|2022-10-21 13:05:00|64.38|61.78|62.59|59.99|64.43|61.83|62.21|59.61|0
1666357800000|2022-10-21 13:10:00|62.61|60.01|64.32|61.72|64.7|62.1|62.34|59.74|0
1666358100000|2022-10-21 13:15:00|64.29|61.69|64.84|62.24|65.01|62.41|63.94|61.34|0
1666358400000|2022-10-21 13:20:00|64.95|62.35|64.51|61.91|64.95|62.35|63.66|61.06|0
1666358700000|2022-10-21 13:25:00|64.34|61.74|64.23|61.63|64.4|61.8|63.74|61.14|0
1666359000000|2022-10-21 13:30:00|64.18|61.58|64.32|61.72|65.73|63.13|63.04|60.44|0
1666359300000|2022-10-21 13:35:00|64.38|61.78|63.44|60.84|64.93|62.33|62.9|60.3|0
1666359600000|2022-10-21 13:40:00|63.39|60.79|62.36|59.76|64.76|62.16|62.23|59.63|0
1666359900000|2022-10-21 13:45:00|62.44|59.84|61.54|58.94|62.52|59.92|60.76|58.16|0
1666360200000|2022-10-21 13:50:00|61.29|58.69|61.15|58.55|63.09|60.49|60.43|57.83|0
1666360500000|2022-10-21 13:55:00|61.17|58.57|60.13|57.53|61.59|58.99|60.13|57.53|0
1666360800000|2022-10-21 14:00:00|60.11|57.51|59.88|57.28|60.42|57.82|59.7|57.1|0
1666361100000|2022-10-21 14:05:00|59.85|57.25|59.14|56.54|60.11|57.51|58.61|56.01|0
1666361400000|2022-10-21 14:10:00|59.11|56.51|59.83|57.23|60.21|57.61|58.86|56.26|0
1666361700000|2022-10-21 14:15:00|59.75|57.15|60.29|57.69|60.47|57.87|59.75|57.15|0
1666362000000|2022-10-21 14:20:00|60.21|57.61|61.64|59.04|61.72|59.12|59.93|57.33|0
1666362300000|2022-10-21 14:25:00|61.77|59.17|62.48|59.88|62.53|59.93|61.61|59.01|0
1666362600000|2022-10-21 14:30:00|62.51|59.91|62.69|60.09|62.8|60.2|61.61|59.01|0
1666362900000|2022-10-21 14:35:00|62.72|60.12|62.82|60.22|63.63|61.03|62.51|59.91|0
1666363200000|2022-10-21 14:40:00|62.74|60.14|62.48|59.88|63.12|60.52|62.05|59.45|0
1666363500000|2022-10-21 14:45:00|62.53|59.93|61.71|59.11|62.72|60.12|61.6|59|0
1666363800000|2022-10-21 14:50:00|61.76|59.16|61.81|59.21|61.89|59.29|61.29|58.69|0
1666364100000|2022-10-21 14:55:00|61.79|59.19|63.11|60.51|63.36|60.76|61.66|59.06|0
1666364400000|2022-10-21 15:00:00|63.06|60.46|62.56|59.96|64.09|61.49|62.35|59.75|0
1666364700000|2022-10-21 15:05:00|62.59|59.99|62.05|59.45|62.83|60.23|61.95|59.35|0
1666365000000|2022-10-21 15:10:00|62.08|59.48|61.63|59.03|62.11|59.51|61.23|58.63|0
1666365300000|2022-10-21 15:15:00|61.81|59.21|62.47|59.87|62.55|59.95|61.81|59.21|0
1666365600000|2022-10-21 15:20:00|62.5|59.9|62.15|59.55|63.01|60.41|61.55|58.95|0
1666365900000|2022-10-21 15:25:00|62.07|59.47|61.61|59.01|62.46|59.86|61.15|58.55|0
1666366200000|2022-10-21 15:30:00|61.53|58.93|60.6|58|61.64|59.04|60.26|57.66|0
1666366500000|2022-10-21 15:35:00|60.57|57.97|61.56|58.96|61.74|59.14|60.52|57.92|0
1666366800000|2022-10-21 15:40:00|61.51|58.91|60.21|57.61|61.69|59.09|59.92|57.32|0
1666367100000|2022-10-21 15:45:00|60.15|57.55|59.77|57.17|60.54|57.94|59.69|57.09|0
1666367400000|2022-10-21 15:50:00|59.72|57.12|59.92|57.32|60.2|57.6|59.41|56.81|0
1666367700000|2022-10-21 15:55:00|60.05|57.45|59.31|56.71|60.2|57.6|59.28|56.68|0
1666368000000|2022-10-21 16:00:00|59.13|56.53|58.3|55.7|59.13|56.53|58.03|55.43|0
1666368300000|2022-10-21 16:05:00|58.28|55.68|58.95|56.35|59.08|56.48|58.28|55.68|0
1666368600000|2022-10-21 16:10:00|58.93|56.33|58.95|56.35|59.64|57.04|58.85|56.25|0
1666368900000|2022-10-21 16:15:00|58.93|56.33|59.63|57.03|59.76|57.16|58.88|56.28|0
1666369200000|2022-10-21 16:20:00|59.66|57.06|58.9|56.3|59.94|57.34|58.8|56.2|0
1666369500000|2022-10-21 16:25:00|59|56.4|59.86|57.26|59.92|57.32|58.72|56.12|0
1666369800000|2022-10-21 16:30:00|59.81|57.21|59.02|56.42|59.94|57.34|58.95|56.35|0
1666370100000|2022-10-21 16:35:00|59|56.4|59.4|56.8|59.5|56.9|58.34|55.74|0
1666370400000|2022-10-21 16:40:00|59.32|56.72|58.54|55.94|59.32|56.72|58.37|55.77|0
1666370700000|2022-10-21 16:45:00|58.49|55.89|57.74|55.14|58.49|55.89|57.57|54.97|0
1666371000000|2022-10-21 16:50:00|57.69|55.09|57.45|54.85|57.72|55.12|57.33|54.73|0
1666371300000|2022-10-21 16:55:00|57.5|54.9|59.9|57.3|60.34|57.74|57.35|54.75|0
1666371600000|2022-10-21 17:00:00|59.85|57.25|59.27|56.67|59.9|57.3|59.24|56.64|0
1666371900000|2022-10-21 17:05:00|59.29|56.69|59.87|57.27|59.92|57.32|59.24|56.64|0
1666372200000|2022-10-21 17:10:00|59.82|57.22|60.05|57.45|60.07|57.47|59.71|57.11|0
1666372500000|2022-10-21 17:15:00|59.92|57.32|59.62|57.02|60.43|57.83|59.62|57.02|0
1666372800000|2022-10-21 17:20:00|59.67|57.07|60.3|57.7|60.32|57.72|59.46|56.86|0
1666373100000|2022-10-21 17:25:00|60.27|57.67|59.79|57.19|60.37|57.77|59.61|57.01|0
1666373400000|2022-10-21 17:30:00|59.81|57.21|59.76|57.16|59.81|57.21|59.21|56.61|0
1666373700000|2022-10-21 17:35:00|59.81|57.21|59.61|57.01|59.94|57.34|59.51|56.91|0
1666374000000|2022-10-21 17:40:00|59.58|56.98|59.46|56.86|59.58|56.98|59.13|56.53|0
1666374300000|2022-10-21 17:45:00|59.43|56.83|58.81|56.21|59.43|56.83|58.78|56.18|0
1666374600000|2022-10-21 17:50:00|58.73|56.13|58.73|56.13|58.86|56.26|58.49|55.89|0
1666374900000|2022-10-21 17:55:00|58.71|56.11|58.53|55.93|58.93|56.33|58.53|55.93|0
1666375200000|2022-10-21 18:00:00|58.51|55.91|58.26|55.66|58.58|55.98|58.16|55.56|0
1666375500000|2022-10-21 18:05:00|58.29|55.69|57.92|55.32|58.29|55.69|57.87|55.27|0
1666375800000|2022-10-21 18:10:00|57.89|55.29|57.99|55.39|58.04|55.44|57.82|55.22|0
1666570800000|2022-10-24 00:20:00|53.33|50.53|53.4|50.6|53.55|50.75|53.21|50.41|0
1666571100000|2022-10-24 00:25:00|53.45|50.65|53.17|50.37|53.48|50.68|53.14|50.34|0
1666571400000|2022-10-24 00:30:00|53.14|50.34|53.29|50.49|53.36|50.56|53.09|50.29|0
1666571700000|2022-10-24 00:35:00|53.28|50.48|53.02|50.22|53.28|50.48|52.88|50.08|0
1666572000000|2022-10-24 00:40:00|53|50.2|53.38|50.58|53.5|50.7|53|50.2|0
1666572300000|2022-10-24 00:45:00|53.4|50.6|53.79|50.99|53.81|51.01|53.39|50.59|0
1666572600000|2022-10-24 00:50:00|53.77|50.97|53.77|50.97|53.79|50.99|53.58|50.78|0
1666572900000|2022-10-24 00:55:00|53.72|50.92|53.67|50.87|53.88|51.08|53.63|50.83|0
1666573200000|2022-10-24 01:00:00|53.77|50.97|53.7|50.9|53.88|51.08|53.67|50.87|0
1666573500000|2022-10-24 01:05:00|53.71|50.91|53.75|50.95|53.83|51.03|53.6|50.8|0
1666573800000|2022-10-24 01:10:00|53.76|50.96|53.67|50.87|53.85|51.05|53.67|50.87|0
1666574100000|2022-10-24 01:15:00|53.71|50.91|54.43|51.63|54.45|51.65|53.71|50.91|0
1666574400000|2022-10-24 01:20:00|54.41|51.61|54.5|51.7|54.59|51.79|54.24|51.44|0
1666574700000|2022-10-24 01:25:00|54.57|51.77|54.29|51.49|54.59|51.79|54.24|51.44|0
1666575000000|2022-10-24 01:30:00|54.33|51.53|53.79|50.99|54.52|51.72|53.79|50.99|0
1666575300000|2022-10-24 01:35:00|53.78|50.98|53.71|50.91|53.85|51.05|53.46|50.66|0
1666575600000|2022-10-24 01:40:00|53.73|50.93|53.85|51.05|53.89|51.09|53.62|50.82|0
1666575900000|2022-10-24 01:45:00|53.87|51.07|53.96|51.16|54.03|51.23|53.71|50.91|0
1666576200000|2022-10-24 01:50:00|53.98|51.18|53.97|51.17|54.07|51.27|53.84|51.04|0
1666576500000|2022-10-24 01:55:00|53.96|51.16|54.14|51.34|54.19|51.39|53.89|51.09|0
1666576800000|2022-10-24 02:00:00|54.12|51.32|54.64|51.84|54.65|51.85|54.12|51.32|0
1666577100000|2022-10-24 02:05:00|54.67|51.87|54.53|51.73|54.67|51.87|54.46|51.66|0
1666577400000|2022-10-24 02:10:00|54.51|51.71|54.6|51.8|54.69|51.89|54.36|51.56|0
1666577700000|2022-10-24 02:15:00|54.59|51.79|54.32|51.52|54.72|51.92|54.31|51.51|0
1666578000000|2022-10-24 02:20:00|54.37|51.57|54.55|51.75|54.55|51.75|54.37|51.57|0
1666578300000|2022-10-24 02:25:00|54.62|51.82|54.3|51.5|54.62|51.82|54.3|51.5|0
1666578600000|2022-10-24 02:30:00|54.32|51.52|54.34|51.54|54.36|51.56|54.2|51.4|0
1666578900000|2022-10-24 02:35:00|54.35|51.55|54.5|51.7|54.5|51.7|54.2|51.4|0
1666579200000|2022-10-24 02:40:00|54.55|51.75|54.45|51.65|54.55|51.75|54.32|51.52|0
1666579500000|2022-10-24 02:45:00|54.44|51.64|54.24|51.44|54.44|51.64|54.11|51.31|0
1666579800000|2022-10-24 02:50:00|54.22|51.42|54.22|51.42|54.24|51.44|54.09|51.29|0
1666580100000|2022-10-24 02:55:00|54.2|51.4|54.45|51.65|54.5|51.7|54.13|51.33|0
1666580400000|2022-10-24 03:00:00|54.43|51.63|54.55|51.75|54.56|51.76|54.36|51.56|0
1666580700000|2022-10-24 03:05:00|54.54|51.74|55.12|52.32|55.12|52.32|54.52|51.72|0
1666581000000|2022-10-24 03:10:00|55.15|52.35|55.41|52.61|55.48|52.68|55.04|52.24|0
1666581300000|2022-10-24 03:15:00|55.43|52.63|55.29|52.49|55.43|52.63|55.22|52.42|0
1666581600000|2022-10-24 03:20:00|55.31|52.51|55.2|52.4|55.33|52.53|55.17|52.37|0
1666581900000|2022-10-24 03:25:00|55.21|52.41|55.13|52.33|55.29|52.49|55.07|52.27|0
1666582200000|2022-10-24 03:30:00|55.14|52.34|55.14|52.34|55.24|52.44|55.02|52.22|0
1666582500000|2022-10-24 03:35:00|55.17|52.37|55.28|52.48|55.28|52.48|55.07|52.27|0
1666582800000|2022-10-24 03:40:00|55.27|52.47|55.42|52.62|55.52|52.72|55.23|52.43|0
1666583100000|2022-10-24 03:45:00|55.4|52.6|55.11|52.31|55.42|52.62|55.11|52.31|0
1666583400000|2022-10-24 03:50:00|55.14|52.34|55.2|52.4|55.24|52.44|55.09|52.29|0
1666583700000|2022-10-24 03:55:00|55.21|52.41|55.24|52.44|55.42|52.62|55.14|52.34|0
1666584000000|2022-10-24 04:00:00|55.3|52.5|55.23|52.43|55.3|52.5|55.16|52.36|0
1666584300000|2022-10-24 04:05:00|55.25|52.45|55.51|52.71|55.51|52.71|55.25|52.45|0
1666584600000|2022-10-24 04:10:00|55.53|52.73|55.25|52.45|55.53|52.73|55.18|52.38|0
1666584900000|2022-10-24 04:15:00|55.3|52.5|55.11|52.31|55.46|52.66|55.06|52.26|0
1666585200000|2022-10-24 04:20:00|55.08|52.28|54.99|52.19|55.08|52.28|54.99|52.19|0
1666585500000|2022-10-24 04:25:00|55.01|52.21|55.03|52.23|55.06|52.26|54.99|52.19|0
1666585800000|2022-10-24 04:30:00|55.05|52.25|54.52|51.72|55.05|52.25|54.31|51.51|0
1666586100000|2022-10-24 04:35:00|54.54|51.74|54.41|51.61|54.55|51.75|54.26|51.46|0
1666586400000|2022-10-24 04:40:00|54.4|51.6|54.28|51.48|54.54|51.74|54.25|51.45|0
1666586700000|2022-10-24 04:45:00|54.26|51.46|53.77|50.97|54.26|51.46|53.51|50.71|0
1666587000000|2022-10-24 04:50:00|53.81|51.01|54.05|51.25|54.05|51.25|53.77|50.97|0
1666587300000|2022-10-24 04:55:00|54.03|51.23|54.02|51.22|54.12|51.32|53.89|51.09|0
1666587600000|2022-10-24 05:00:00|54.07|51.27|54.09|51.29|54.16|51.36|53.93|51.13|0
1666587900000|2022-10-24 05:05:00|54.1|51.3|54.62|51.82|54.62|51.82|54.1|51.3|0
1666588200000|2022-10-24 05:10:00|54.67|51.87|55.09|52.29|55.26|52.46|54.67|51.87|0
1666588500000|2022-10-24 05:15:00|55.07|52.27|55.18|52.38|55.18|52.38|54.9|52.1|0
1666588800000|2022-10-24 05:20:00|55.14|52.34|55.02|52.22|55.16|52.36|54.95|52.15|0
1666589100000|2022-10-24 05:25:00|55.01|52.21|54.99|52.19|55.18|52.38|54.97|52.17|0
1666589400000|2022-10-24 05:30:00|55.02|52.22|54.92|52.12|55.11|52.31|54.87|52.07|0
1666589700000|2022-10-24 05:35:00|54.9|52.1|54.99|52.19|55.16|52.36|54.85|52.05|0
1666590000000|2022-10-24 05:40:00|54.98|52.18|55.06|52.26|55.14|52.34|54.92|52.12|0
1666590300000|2022-10-24 05:45:00|55.08|52.28|54.94|52.14|55.1|52.3|54.89|52.09|0
1666590600000|2022-10-24 05:50:00|54.96|52.16|55.43|52.63|55.46|52.66|54.92|52.12|0
1666590900000|2022-10-24 05:55:00|55.46|52.66|55.34|52.54|55.62|52.82|55.31|52.51|0
1666591200000|2022-10-24 06:00:00|55.36|52.56|56.16|53.36|57.28|54.48|55.24|52.44|0
1666591500000|2022-10-24 06:05:00|56.11|53.31|56.33|53.53|56.45|53.65|56.11|53.31|0
1666591800000|2022-10-24 06:10:00|56.35|53.55|56.37|53.57|56.4|53.6|56.04|53.24|0
1666592100000|2022-10-24 06:15:00|56.38|53.58|56.01|53.21|56.47|53.67|55.59|52.79|0
1666592400000|2022-10-24 06:20:00|55.99|53.19|55.73|52.93|55.99|53.19|55.36|52.56|0
1666592700000|2022-10-24 06:25:00|55.7|52.9|55.49|52.69|55.73|52.93|55.4|52.6|0
1666593000000|2022-10-24 06:30:00|55.47|52.67|55.6|52.8|55.79|52.99|55.07|52.27|0
1666593300000|2022-10-24 06:35:00|55.62|52.82|55.42|52.62|55.82|53.02|55.37|52.57|0
1666593600000|2022-10-24 06:40:00|55.37|52.57|55.63|52.83|55.63|52.83|55.32|52.52|0
1666593900000|2022-10-24 06:45:00|55.68|52.88|55.93|53.13|56.02|53.22|55.57|52.77|0
1666594200000|2022-10-24 06:50:00|55.98|53.18|56.19|53.39|56.29|53.49|55.79|52.99|0
1666594500000|2022-10-24 06:55:00|56.17|53.37|56.14|53.34|56.47|53.67|56.09|53.29|0
1666594800000|2022-10-24 07:00:00|55.92|53.12|55.36|52.56|55.95|53.15|55.02|52.22|0
1666595100000|2022-10-24 07:05:00|55.26|52.66|55.56|52.96|55.58|52.98|54.81|52.21|0
1666595400000|2022-10-24 07:10:00|55.75|53.15|55.96|53.36|56.22|53.62|55.49|52.89|0
1666595700000|2022-10-24 07:15:00|55.95|53.35|57.06|54.46|57.18|54.58|55.95|53.35|0
1666596000000|2022-10-24 07:20:00|57.09|54.49|57.46|54.86|57.46|54.86|56.87|54.27|0
1666596300000|2022-10-24 07:25:00|57.51|54.91|57.5|54.9|57.88|55.28|57.4|54.8|0
1666596600000|2022-10-24 07:30:00|57.61|55.01|57.08|54.48|57.61|55.01|56.98|54.38|0
1666596900000|2022-10-24 07:35:00|57.01|54.41|57.01|54.41|57.3|54.7|56.74|54.14|0
1666597200000|2022-10-24 07:40:00|57.06|54.46|57.37|54.77|57.49|54.89|56.89|54.29|0
1666597500000|2022-10-24 07:45:00|57.35|54.75|57.01|54.41|57.86|55.26|57|54.4|0
1666597800000|2022-10-24 07:50:00|57.03|54.43|56.86|54.26|57.12|54.52|56.69|54.09|0
1666598100000|2022-10-24 07:55:00|56.93|54.33|57.08|54.48|57.15|54.55|56.88|54.28|0
1666598400000|2022-10-24 08:00:00|57.12|54.52|57.44|54.84|57.71|55.11|56.93|54.33|0
1666598700000|2022-10-24 08:05:00|57.46|54.86|57.35|54.75|57.88|55.28|57.32|54.72|0
1666599000000|2022-10-24 08:10:00|57.39|54.79|57.58|54.98|57.98|55.38|57.32|54.72|0
1666599300000|2022-10-24 08:15:00|57.53|54.93|58.16|55.56|58.29|55.69|57.36|54.76|0
1666599600000|2022-10-24 08:20:00|58.15|55.55|58.49|55.89|58.64|56.04|58.07|55.47|0
1666599900000|2022-10-24 08:25:00|58.5|55.9|58.64|56.04|58.81|56.21|58.4|55.8|0
1666600200000|2022-10-24 08:30:00|58.74|56.14|58.48|55.88|58.89|56.29|58.44|55.84|0
1666600500000|2022-10-24 08:35:00|58.51|55.91|57.67|55.07|58.71|56.11|57.11|54.51|0
1666600800000|2022-10-24 08:40:00|57.65|55.05|57.44|54.84|58.09|55.49|57.44|54.84|0
1666601100000|2022-10-24 08:45:00|57.46|54.86|57.27|54.67|57.59|54.99|57.24|54.64|0
1666601400000|2022-10-24 08:50:00|57.26|54.66|56.95|54.35|57.33|54.73|56.95|54.35|0
1666601700000|2022-10-24 08:55:00|56.9|54.3|56.88|54.28|56.93|54.33|56.52|53.92|0
1666602000000|2022-10-24 09:00:00|56.9|54.3|56.76|54.16|57.07|54.47|56.76|54.16|0
1666602300000|2022-10-24 09:05:00|56.78|54.18|56.8|54.2|56.97|54.37|56.62|54.02|0
1666602600000|2022-10-24 09:10:00|56.77|54.17|57.02|54.42|57.05|54.45|56.55|53.95|0
1666602900000|2022-10-24 09:15:00|57.04|54.44|57.42|54.82|57.51|54.91|57.02|54.42|0
1666603200000|2022-10-24 09:20:00|57.41|54.81|57.41|54.81|57.48|54.88|57.21|54.61|0
1666603500000|2022-10-24 09:25:00|57.38|54.78|57.46|54.86|57.48|54.88|57.07|54.47|0
1666603800000|2022-10-24 09:30:00|57.48|54.88|56.93|54.33|57.58|54.98|56.85|54.25|0
1666604100000|2022-10-24 09:35:00|56.99|54.39|56.76|54.16|57.16|54.56|56.7|54.1|0
1666604400000|2022-10-24 09:40:00|56.8|54.2|56.38|53.78|56.87|54.27|56.38|53.78|0
1666604700000|2022-10-24 09:45:00|56.41|53.81|56.03|53.43|56.46|53.86|56.03|53.43|0
1666605000000|2022-10-24 09:50:00|56.05|53.45|55.38|52.78|56.21|53.61|55.31|52.71|0
1666605300000|2022-10-24 09:55:00|55.39|52.79|56.25|53.65|56.72|54.12|55.12|52.52|0
1666605600000|2022-10-24 10:00:00|56.19|53.59|56.24|53.64|56.37|53.77|55.79|53.19|0
1666605900000|2022-10-24 10:05:00|56.3|53.7|56.6|54|56.73|54.13|56.27|53.67|0
1666606200000|2022-10-24 10:10:00|56.59|53.99|56.36|53.76|56.62|54.02|56.15|53.55|0
1666606500000|2022-10-24 10:15:00|56.4|53.8|55.52|52.92|56.4|53.8|55.51|52.91|0
1666606800000|2022-10-24 10:20:00|55.46|52.86|55.39|52.79|55.6|53|55.2|52.6|0
1666607100000|2022-10-24 10:25:00|55.38|52.78|55.64|53.04|55.65|53.05|55.28|52.68|0
1666607400000|2022-10-24 10:30:00|55.65|53.05|55.41|52.81|55.65|53.05|54.94|52.34|0
1666607700000|2022-10-24 10:35:00|55.43|52.83|55.37|52.77|55.53|52.93|55.16|52.56|0
1666608000000|2022-10-24 10:40:00|55.36|52.76|55.74|53.14|55.81|53.21|55.29|52.69|0
1666608300000|2022-10-24 10:45:00|55.76|53.16|55.78|53.18|55.9|53.3|55.74|53.14|0
1666608600000|2022-10-24 10:50:00|55.83|53.23|55.45|52.85|55.83|53.23|55.26|52.66|0
1666608900000|2022-10-24 10:55:00|55.43|52.83|54.77|52.17|55.44|52.84|54.76|52.16|0
1666609200000|2022-10-24 11:00:00|54.82|52.22|54.77|52.17|55.03|52.43|54.66|52.06|0
1666609500000|2022-10-24 11:05:00|54.75|52.15|55.38|52.78|55.39|52.79|54.61|52.01|0
1666609800000|2022-10-24 11:10:00|55.39|52.79|55.25|52.65|55.52|52.92|55.03|52.43|0
1666610100000|2022-10-24 11:15:00|55.24|52.64|55.02|52.42|55.35|52.75|54.84|52.24|0
1666610400000|2022-10-24 11:20:00|55|52.4|54.86|52.26|55.16|52.56|54.74|52.14|0
1666610700000|2022-10-24 11:25:00|54.88|52.28|54.53|51.93|55.02|52.42|54.37|51.77|0
1666611000000|2022-10-24 11:30:00|54.49|51.89|53.82|51.22|54.62|52.02|53.68|51.08|0
1666611300000|2022-10-24 11:35:00|53.86|51.26|53.93|51.33|53.98|51.38|53.66|51.06|0
1666611600000|2022-10-24 11:40:00|53.92|51.32|53.45|50.85|54.05|51.45|53.45|50.85|0
1666611900000|2022-10-24 11:45:00|53.5|50.9|53.29|50.69|53.61|51.01|52.89|50.29|0
1666612200000|2022-10-24 11:50:00|53.22|50.62|53.74|51.14|53.79|51.19|53.22|50.62|0
1666612500000|2022-10-24 11:55:00|53.77|51.17|53.74|51.14|53.78|51.18|53.38|50.78|0
1666612800000|2022-10-24 12:00:00|53.79|51.19|53.9|51.3|54.09|51.49|53.7|51.1|0
1666613100000|2022-10-24 12:05:00|53.88|51.28|53.74|51.14|53.9|51.3|53.51|50.91|0
1666613400000|2022-10-24 12:10:00|53.79|51.19|53.76|51.16|53.8|51.2|53.51|50.91|0
1666613700000|2022-10-24 12:15:00|53.78|51.18|54.27|51.67|54.35|51.75|53.62|51.02|0
1666614000000|2022-10-24 12:20:00|54.29|51.69|54.96|52.36|55.05|52.45|54.29|51.69|0
1666614300000|2022-10-24 12:25:00|54.94|52.34|54.73|52.13|55.08|52.48|54.73|52.13|0
1666614600000|2022-10-24 12:30:00|54.75|52.15|55.03|52.43|55.19|52.59|54.75|52.15|0
1666614900000|2022-10-24 12:35:00|54.98|52.38|54.82|52.22|55.5|52.9|54.72|52.12|0
1666615200000|2022-10-24 12:40:00|54.79|52.19|54.33|51.73|54.8|52.2|54.27|51.67|0
1666615500000|2022-10-24 12:45:00|54.29|51.69|54.4|51.8|54.45|51.85|54.13|51.53|0
1666615800000|2022-10-24 12:50:00|54.38|51.78|54.2|51.6|54.47|51.87|53.74|51.14|0
1666616100000|2022-10-24 12:55:00|54.22|51.62|53.85|51.25|54.37|51.77|53.85|51.25|0
1666616400000|2022-10-24 13:00:00|53.87|51.27|53.93|51.33|54.29|51.69|53.85|51.25|0
1666616700000|2022-10-24 13:05:00|53.94|51.34|54.31|51.71|54.68|52.08|53.92|51.32|0
1666617000000|2022-10-24 13:10:00|54.35|51.75|54.51|51.91|54.58|51.98|54.24|51.64|0
1666617300000|2022-10-24 13:15:00|54.54|51.94|54.84|52.24|55.02|52.42|54.51|51.91|0
1666617600000|2022-10-24 13:20:00|54.86|52.26|54.79|52.19|54.98|52.38|54.64|52.04|0
1666617900000|2022-10-24 13:25:00|54.86|52.26|55.04|52.44|55.18|52.58|54.79|52.19|0
1666618200000|2022-10-24 13:30:00|54.95|52.35|55.23|52.63|55.77|53.17|54.88|52.28|0
1666618500000|2022-10-24 13:35:00|55.25|52.65|53.95|51.35|55.28|52.68|53.27|50.67|0
1666618800000|2022-10-24 13:40:00|54.16|51.56|54.91|52.31|55.48|52.88|54.07|51.47|0
1666619100000|2022-10-24 13:45:00|54.03|51.43|54.11|51.51|54.25|51.65|52.42|49.82|0
1666619400000|2022-10-24 13:50:00|54.17|51.57|53.2|50.6|54.46|51.86|53.2|50.6|0
1666619700000|2022-10-24 13:55:00|53.09|50.49|54.5|51.9|54.89|52.29|52.91|50.31|0
1666620000000|2022-10-24 14:00:00|54.4|51.8|56.14|53.54|56.14|53.54|54.4|51.8|0
1666620300000|2022-10-24 14:05:00|56.16|53.56|56.71|54.11|57|54.4|55.59|52.99|0
1666620600000|2022-10-24 14:10:00|56.66|54.06|55.73|53.13|56.8|54.2|55.73|53.13|0
1666620900000|2022-10-24 14:15:00|55.78|53.18|56.17|53.57|56.87|54.27|55.4|52.8|0
1666621200000|2022-10-24 14:20:00|56.25|53.65|57.54|54.94|57.91|55.31|56.15|53.55|0
1666621500000|2022-10-24 14:25:00|57.57|54.97|55.91|53.31|57.74|55.14|55.84|53.24|0
1666621800000|2022-10-24 14:30:00|56|53.4|55.31|52.71|56.31|53.71|55.24|52.64|0
1666622100000|2022-10-24 14:35:00|55.27|52.67|55.8|53.2|56.08|53.48|54.48|51.88|0
1666622400000|2022-10-24 14:40:00|55.82|53.22|56.32|53.72|56.77|54.17|55.56|52.96|0
1666622700000|2022-10-24 14:45:00|56.36|53.76|56.81|54.21|57.03|54.43|56.31|53.71|0
1666623000000|2022-10-24 14:50:00|56.86|54.26|55.65|53.05|56.86|54.26|55.3|52.7|0
1666623300000|2022-10-24 14:55:00|55.58|52.98|55.12|52.52|56.08|53.48|54.95|52.35|0
1666623600000|2022-10-24 15:00:00|55.09|52.49|55.35|52.75|55.7|53.1|54.79|52.19|0
1666623900000|2022-10-24 15:05:00|55.37|52.77|55.72|53.12|55.81|53.21|54.88|52.28|0
1666624200000|2022-10-24 15:10:00|55.67|53.07|55.16|52.56|55.86|53.26|55.13|52.53|0
1666624500000|2022-10-24 15:15:00|55.2|52.6|55.81|53.21|56.21|53.61|54.76|52.16|0
1666624800000|2022-10-24 15:20:00|55.67|53.07|54.95|52.35|55.69|53.09|54.95|52.35|0
1666625100000|2022-10-24 15:25:00|54.92|52.32|55.16|52.56|55.79|53.19|54.81|52.21|0
1666625400000|2022-10-24 15:30:00|55.19|52.59|55.39|52.79|55.6|53|55.14|52.54|0
1666625700000|2022-10-24 15:35:00|55.37|52.77|54.86|52.26|55.51|52.91|54.65|52.05|0
1666626000000|2022-10-24 15:40:00|54.81|52.21|55.13|52.53|55.16|52.56|54.67|52.07|0
1666626300000|2022-10-24 15:45:00|55.16|52.56|55.02|52.42|55.67|53.07|55.02|52.42|0
1666626600000|2022-10-24 15:50:00|55.04|52.44|53.98|51.38|55.11|52.51|53.96|51.36|0
1666626900000|2022-10-24 15:55:00|53.96|51.36|54.52|51.92|54.81|52.21|53.87|51.27|0
1666627200000|2022-10-24 16:00:00|54.48|51.88|54.9|52.3|55.04|52.44|54.29|51.69|0
1666627500000|2022-10-24 16:05:00|54.93|52.33|54.93|52.33|55.04|52.44|54.63|52.03|0
1666627800000|2022-10-24 16:10:00|54.9|52.3|54.65|52.05|54.9|52.3|54.56|51.96|0
1666628100000|2022-10-24 16:15:00|54.63|52.03|54.28|51.68|54.83|52.23|54.15|51.55|0
1666628400000|2022-10-24 16:20:00|54.23|51.63|53.99|51.39|54.64|52.04|53.94|51.34|0
1666628700000|2022-10-24 16:25:00|53.96|51.36|54.39|51.79|54.42|51.82|53.94|51.34|0
1666629000000|2022-10-24 16:30:00|54.37|51.77|53.54|50.94|54.37|51.77|53.32|50.72|0
1666629300000|2022-10-24 16:35:00|53.61|51.01|53.65|51.05|53.79|51.19|53.29|50.69|0
1666629600000|2022-10-24 16:40:00|53.67|51.07|53.49|50.89|54.01|51.41|53.49|50.89|0
1666629900000|2022-10-24 16:45:00|53.42|50.82|53.4|50.8|53.58|50.98|53.31|50.71|0
1666630200000|2022-10-24 16:50:00|53.36|50.76|53.17|50.57|53.44|50.84|53.17|50.57|0
1666630500000|2022-10-24 16:55:00|53.2|50.6|53.78|51.18|53.85|51.25|53.17|50.57|0
1666630800000|2022-10-24 17:00:00|53.76|51.16|53.78|51.18|54.15|51.55|53.74|51.14|0
1666631100000|2022-10-24 17:05:00|53.8|51.2|53.45|50.85|54.12|51.52|53.45|50.85|0
1666631400000|2022-10-24 17:10:00|53.43|50.83|53.81|51.21|54.02|51.42|53.43|50.83|0
1666631700000|2022-10-24 17:15:00|53.88|51.28|53.97|51.37|54.09|51.49|53.77|51.17|0
1666632000000|2022-10-24 17:20:00|54.02|51.42|54.18|51.58|54.43|51.83|54.02|51.42|0
1666632300000|2022-10-24 17:25:00|54.2|51.6|54.08|51.48|54.34|51.74|53.93|51.33|0
1666632600000|2022-10-24 17:30:00|54.11|51.51|54.24|51.64|54.5|51.9|54.06|51.46|0
1666632900000|2022-10-24 17:35:00|54.2|51.6|54.2|51.6|54.47|51.87|54.2|51.6|0
1666633200000|2022-10-24 17:40:00|54.17|51.57|53.85|51.25|54.17|51.57|53.78|51.18|0
1666633500000|2022-10-24 17:45:00|53.81|51.21|53.9|51.3|54.1|51.5|53.65|51.05|0
1666633800000|2022-10-24 17:50:00|53.91|51.31|53.8|51.2|54.06|51.46|53.69|51.09|0
1666634100000|2022-10-24 17:55:00|53.83|51.23|54.03|51.43|54.1|51.5|53.69|51.09|0
1666634400000|2022-10-24 18:00:00|54.01|51.41|53.44|50.84|54.08|51.48|53.39|50.79|0
1666634700000|2022-10-24 18:05:00|53.42|50.82|53.41|50.81|53.51|50.91|53.26|50.66|0
1666635000000|2022-10-24 18:10:00|53.39|50.79|53.39|50.79|53.6|51|53.35|50.75|0
1666635300000|2022-10-24 18:15:00|53.41|50.81|53.39|50.79|53.44|50.84|53.25|50.65|0
1666635600000|2022-10-24 18:20:00|53.37|50.77|53.3|50.7|53.55|50.95|53.3|50.7|0
1666635900000|2022-10-24 18:25:00|53.32|50.72|53.16|50.56|53.39|50.79|53.03|50.43|0
1666636200000|2022-10-24 18:30:00|53.21|50.61|53|50.4|53.23|50.63|52.96|50.36|0
1666636500000|2022-10-24 18:35:00|53.03|50.43|52.89|50.29|53.16|50.56|52.87|50.27|0
1666636800000|2022-10-24 18:40:00|52.91|50.31|52.35|49.75|53.11|50.51|52.2|49.6|0
1666637100000|2022-10-24 18:45:00|52.33|49.73|52.15|49.55|52.53|49.93|52.15|49.55|0
1666637400000|2022-10-24 18:50:00|52.18|49.58|52.24|49.64|52.44|49.84|52.18|49.58|0
1666637700000|2022-10-24 18:55:00|52.22|49.62|52.8|50.2|53.12|50.52|52.2|49.6|0
1666638000000|2022-10-24 19:00:00|52.78|50.18|52.56|49.96|52.85|50.25|52.54|49.94|0
1666638300000|2022-10-24 19:05:00|52.49|49.89|52.69|50.09|52.78|50.18|52.49|49.89|0
1666638600000|2022-10-24 19:10:00|52.67|50.07|52.68|50.08|52.81|50.21|52.45|49.85|0
1666638900000|2022-10-24 19:15:00|52.7|50.1|52.46|49.86|52.74|50.14|52.39|49.79|0
1666639200000|2022-10-24 19:20:00|52.48|49.88|52.74|50.14|52.9|50.3|52.48|49.88|0
1666639500000|2022-10-24 19:25:00|52.72|50.12|52.74|50.14|52.83|50.23|52.5|49.9|0
1666639800000|2022-10-24 19:30:00|52.76|50.16|52.89|50.29|53.05|50.45|52.67|50.07|0
1666640100000|2022-10-24 19:35:00|52.92|50.32|53.09|50.49|53.12|50.52|52.87|50.27|0
1666640400000|2022-10-24 19:40:00|53.07|50.47|53.36|50.76|53.38|50.78|53.07|50.47|0
1666640700000|2022-10-24 19:45:00|53.41|50.81|53.56|50.96|53.58|50.98|53.16|50.56|0
1666641000000|2022-10-24 19:50:00|53.52|50.92|53.01|50.41|53.76|51.16|52.64|50.04|0
1666641300000|2022-10-24 19:55:00|53.04|50.44|52.59|49.99|53.06|50.46|52.39|49.79|0
1666641600000|2022-10-24 20:00:00|52.43|49.83|52.52|49.92|52.59|49.99|52.43|49.83|0
1666641900000|2022-10-24 20:05:00|52.54|49.94|52.67|50.07|52.72|50.12|52.5|49.9|0
1666642200000|2022-10-24 20:10:00|52.72|50.12|52.61|50.01|52.74|50.14|52.52|49.92|0
1666642500000|2022-10-24 20:15:00|52.63|50.03|52.53|49.73|52.68|50.03|52.53|49.73|0
1666642800000|2022-10-24 20:20:00|52.55|49.75|52.66|49.86|52.67|49.87|52.51|49.71|0
1666643100000|2022-10-24 20:25:00|52.68|49.88|52.7|49.9|52.73|49.93|52.66|49.86|0
1666643400000|2022-10-24 20:30:00|52.72|49.92|52.72|49.92|52.72|49.92|52.7|49.9|0
1666643700000|2022-10-24 20:35:00|52.84|50.04|53.08|50.28|53.08|50.28|52.83|50.03|0
1666644000000|2022-10-24 20:40:00|53.06|50.26|53.06|50.26|53.1|50.3|52.99|50.19|0
1666644300000|2022-10-24 20:45:00|53.08|50.28|52.94|50.14|53.1|50.3|52.92|50.12|0
1666644600000|2022-10-24 20:50:00|52.97|50.17|52.99|50.19|53.01|50.21|52.92|50.12|0
1666644900000|2022-10-24 20:55:00|52.96|50.16|52.93|50.13|53.01|50.21|52.87|50.07|0
1666645200000|2022-10-24 21:00:00|52.9|50.1|52.92|50.12|52.94|50.14|52.87|50.07|0
1666645500000|2022-10-24 21:05:00|52.91|50.11|52.77|49.97|52.91|50.11|52.77|49.97|0
1666645800000|2022-10-24 21:10:00|52.78|49.98|52.7|49.9|52.8|50|52.69|49.89|0
1666646100000|2022-10-24 21:15:00|52.68|49.88|52.68|49.88|52.74|49.94|52.66|49.86|0
1666646400000|2022-10-24 21:20:00|52.69|49.89|52.68|49.88|52.74|49.94|52.65|49.85|0
1666646700000|2022-10-24 21:25:00|52.69|49.89|52.72|49.92|52.73|49.93|52.67|49.87|0
1666647000000|2022-10-24 21:30:00|52.73|49.93|52.73|49.93|52.74|49.94|52.73|49.93|0
1666647300000|2022-10-24 21:35:00|52.74|49.94|52.71|49.91|52.74|49.94|52.71|49.91|0
1666647600000|2022-10-24 21:40:00|52.72|49.92|52.71|49.91|52.72|49.92|52.71|49.91|0
1666647900000|2022-10-24 21:45:00|52.72|49.92|52.71|49.91|52.73|49.93|52.71|49.91|0
1666648200000|2022-10-24 21:50:00|52.72|49.92|52.72|49.92|52.72|49.92|52.71|49.91|0
1666648500000|2022-10-24 21:55:00|52.73|49.93|52.82|50.02|52.82|50.02|52.73|49.93|0
1666648800000|2022-10-24 22:00:00|52.94|50.14|53.01|50.21|53.05|50.25|52.86|50.06|0
1666649100000|2022-10-24 22:05:00|53.02|50.22|52.88|50.08|53.06|50.26|52.88|50.08|0
1666649400000|2022-10-24 22:10:00|52.87|50.07|52.76|49.96|52.87|50.07|52.74|49.94|0
1666649700000|2022-10-24 22:15:00|52.74|49.94|52.85|50.05|52.92|50.12|52.74|49.94|0
1666650000000|2022-10-24 22:20:00|52.86|50.06|52.68|49.88|52.86|50.06|52.61|49.81|0
1666650300000|2022-10-24 22:25:00|52.67|49.87|52.74|49.94|52.78|49.98|52.64|49.84|0
1666650600000|2022-10-24 22:30:00|52.72|49.92|52.69|49.89|52.83|50.03|52.6|49.8|0
1666650900000|2022-10-24 22:35:00|52.67|49.87|52.54|49.74|52.74|49.94|52.51|49.71|0
1666651200000|2022-10-24 22:40:00|52.56|49.76|52.3|49.5|52.6|49.8|52.22|49.42|0
1666651500000|2022-10-24 22:45:00|52.29|49.49|52.27|49.47|52.29|49.49|52.2|49.4|0
1666651800000|2022-10-24 22:50:00|52.26|49.46|52.27|49.47|52.36|49.56|52.22|49.42|0
1666652100000|2022-10-24 22:55:00|52.25|49.45|52.15|49.35|52.25|49.45|52.15|49.35|0
1666652400000|2022-10-24 23:00:00|52.2|49.4|52.26|49.46|52.29|49.49|52.2|49.4|0
1666652700000|2022-10-24 23:05:00|52.25|49.45|52.06|49.26|52.26|49.46|52.06|49.26|0
1666653000000|2022-10-24 23:10:00|52.09|49.29|52.13|49.33|52.22|49.42|51.95|49.15|0
1666653300000|2022-10-24 23:15:00|52.11|49.31|52.27|49.47|52.3|49.5|52.11|49.31|0
1666653600000|2022-10-24 23:20:00|52.28|49.48|52.24|49.44|52.32|49.52|52.24|49.44|0
1666653900000|2022-10-24 23:25:00|52.21|49.41|52.28|49.48|52.3|49.5|52.19|49.39|0
1666654200000|2022-10-24 23:30:00|52.3|49.5|52.22|49.42|52.34|49.54|52.19|49.39|0
1666654500000|2022-10-24 23:35:00|52.21|49.41|52.32|49.52|52.34|49.54|52.21|49.41|0
1666654800000|2022-10-24 23:40:00|52.34|49.54|52.43|49.63|52.43|49.63|52.3|49.5|0
1666655100000|2022-10-24 23:45:00|52.45|49.65|52.55|49.75|52.63|49.83|52.43|49.63|0
1666655400000|2022-10-24 23:50:00|52.56|49.76|52.45|49.65|52.56|49.76|52.38|49.58|0
1666655700000|2022-10-24 23:55:00|52.44|49.64|52.49|49.69|52.49|49.69|52.4|49.6|0
1666656000000|2022-10-25 00:00:00|52.47|49.67|52.98|50.18|53|50.2|52.47|49.67|0
1666656300000|2022-10-25 00:05:00|52.95|50.15|52.51|49.71|53.05|50.25|52.47|49.67|0
1666656600000|2022-10-25 00:10:00|52.47|49.67|52.64|49.84|52.71|49.91|52.47|49.67|0
1666656900000|2022-10-25 00:15:00|52.67|49.87|52.79|49.99|52.79|49.99|52.6|49.8|0
1666657200000|2022-10-25 00:20:00|52.84|50.04|52.6|49.8|52.84|50.04|52.55|49.75|0
1666657500000|2022-10-25 00:25:00|52.61|49.81|52.24|49.44|52.61|49.81|52.06|49.26|0
1666657800000|2022-10-25 00:30:00|52.26|49.46|52.15|49.35|52.26|49.46|51.87|49.07|0
1666658100000|2022-10-25 00:35:00|52.16|49.36|52.19|49.39|52.24|49.44|52.06|49.26|0
1666658400000|2022-10-25 00:40:00|52.17|49.37|52.1|49.3|52.18|49.38|52.04|49.24|0
1666658700000|2022-10-25 00:45:00|52.08|49.28|52.07|49.27|52.17|49.37|51.93|49.13|0
1666659000000|2022-10-25 00:50:00|52.06|49.26|52.28|49.48|52.37|49.57|52.06|49.26|0
1666659300000|2022-10-25 00:55:00|52.19|49.39|52.19|49.39|52.28|49.48|52.08|49.28|0
1666659600000|2022-10-25 01:00:00|52.2|49.4|52.3|49.5|52.32|49.52|52.08|49.28|0
1666659900000|2022-10-25 01:05:00|52.32|49.52|52.83|50.03|52.85|50.05|52.25|49.45|0
1666660200000|2022-10-25 01:10:00|52.81|50.01|52.85|50.05|52.85|50.05|52.67|49.87|0
1666660500000|2022-10-25 01:15:00|52.9|50.1|53.25|50.45|53.73|50.93|52.84|50.04|0
1666660800000|2022-10-25 01:20:00|53.23|50.43|53.25|50.45|53.39|50.59|53.12|50.32|0
1666661100000|2022-10-25 01:25:00|53.27|50.47|53.15|50.35|53.3|50.5|53.04|50.24|0
1666661400000|2022-10-25 01:30:00|53.12|50.32|53.14|50.34|53.45|50.65|53.03|50.23|0
1666661700000|2022-10-25 01:35:00|53.11|50.31|53.54|50.74|53.63|50.83|53.09|50.29|0
1666662000000|2022-10-25 01:40:00|53.5|50.7|53.07|50.27|53.5|50.7|53.02|50.22|0
1666662300000|2022-10-25 01:45:00|53.09|50.29|53.04|50.24|53.09|50.29|52.93|50.13|0
1666662600000|2022-10-25 01:50:00|53.07|50.27|52.84|50.04|53.07|50.27|52.8|50|0
1666662900000|2022-10-25 01:55:00|52.86|50.06|53|50.2|53.09|50.29|52.82|50.02|0
1666663200000|2022-10-25 02:00:00|52.97|50.17|53.11|50.31|53.17|50.37|52.97|50.17|0
1666663500000|2022-10-25 02:05:00|53.1|50.3|53.13|50.33|53.2|50.4|53.04|50.24|0
1666663800000|2022-10-25 02:10:00|53.11|50.31|53.23|50.43|53.24|50.44|53.02|50.22|0
1666664100000|2022-10-25 02:15:00|53.24|50.44|53.19|50.39|53.31|50.51|53.1|50.3|0
1666664400000|2022-10-25 02:20:00|53.21|50.41|53.03|50.23|53.3|50.5|53.01|50.21|0
1666664700000|2022-10-25 02:25:00|53.01|50.21|53.04|50.24|53.12|50.32|52.9|50.1|0
1666665000000|2022-10-25 02:30:00|53.03|50.23|53.1|50.3|53.17|50.37|52.9|50.1|0
1666665300000|2022-10-25 02:35:00|53.12|50.32|53.23|50.43|53.44|50.64|53.1|50.3|0
1666665600000|2022-10-25 02:40:00|53.21|50.41|53.05|50.25|53.25|50.45|53.03|50.23|0
1666665900000|2022-10-25 02:45:00|53.01|50.21|52.96|50.16|53.03|50.23|52.92|50.12|0
1666666200000|2022-10-25 02:50:00|52.98|50.18|53|50.2|53.07|50.27|52.94|50.14|0
1666666500000|2022-10-25 02:55:00|52.99|50.19|52.89|50.09|53.03|50.23|52.87|50.07|0
1666666800000|2022-10-25 03:00:00|52.87|50.07|53.01|50.21|53.05|50.25|52.87|50.07|0
1666667100000|2022-10-25 03:05:00|53.02|50.22|52.78|49.98|53.04|50.24|52.78|49.98|0
1666667400000|2022-10-25 03:10:00|52.8|50|52.84|50.04|52.95|50.15|52.78|49.98|0
1666667700000|2022-10-25 03:15:00|52.86|50.06|52.51|49.71|52.86|50.06|52.51|49.71|0
1666668000000|2022-10-25 03:20:00|52.53|49.73|52.39|49.59|52.6|49.8|52.35|49.55|0
1666668300000|2022-10-25 03:25:00|52.42|49.62|52.29|49.49|52.44|49.64|52.17|49.37|0
1666668600000|2022-10-25 03:30:00|52.3|49.5|52.26|49.46|52.3|49.5|52.08|49.28|0
1666668900000|2022-10-25 03:35:00|52.24|49.44|52.37|49.57|52.37|49.57|52.19|49.39|0
1666669200000|2022-10-25 03:40:00|52.38|49.58|52.4|49.6|52.43|49.63|52.32|49.52|0
1666669500000|2022-10-25 03:45:00|52.39|49.59|52.43|49.63|52.46|49.66|52.32|49.52|0
1666669800000|2022-10-25 03:50:00|52.41|49.61|52.38|49.58|52.45|49.65|52.29|49.49|0
1666670100000|2022-10-25 03:55:00|52.39|49.59|52.38|49.58|52.47|49.67|52.36|49.56|0
1666670400000|2022-10-25 04:00:00|52.43|49.63|52.21|49.41|52.47|49.67|52.21|49.41|0
1666670700000|2022-10-25 04:05:00|52.23|49.43|52.16|49.36|52.24|49.44|52.14|49.34|0
1666671000000|2022-10-25 04:10:00|52.09|49.29|52.2|49.4|52.29|49.49|52.08|49.28|0
1666671300000|2022-10-25 04:15:00|52.18|49.38|52.18|49.38|52.36|49.56|52.16|49.36|0
1666671600000|2022-10-25 04:20:00|52.16|49.36|51.96|49.16|52.18|49.38|51.96|49.16|0
1666671900000|2022-10-25 04:25:00|51.98|49.18|52.06|49.26|52.11|49.31|51.94|49.14|0
1666672200000|2022-10-25 04:30:00|52.07|49.27|52.09|49.29|52.09|49.29|51.96|49.16|0
1666672500000|2022-10-25 04:35:00|52.11|49.31|52.22|49.42|52.22|49.42|52.11|49.31|0
1666672800000|2022-10-25 04:40:00|52.23|49.43|52.22|49.42|52.29|49.49|52.2|49.4|0
1666673100000|2022-10-25 04:45:00|52.2|49.4|52.26|49.46|52.28|49.48|52.2|49.4|0
1666673400000|2022-10-25 04:50:00|52.24|49.44|52.26|49.46|52.28|49.48|52.22|49.42|0
1666673700000|2022-10-25 04:55:00|52.27|49.47|52.21|49.41|52.3|49.5|52.21|49.41|0
1666674000000|2022-10-25 05:00:00|52.23|49.43|52.24|49.44|52.35|49.55|52.08|49.28|0
1666674300000|2022-10-25 05:05:00|52.26|49.46|52.59|49.79|52.6|49.8|52.21|49.41|0
1666674600000|2022-10-25 05:10:00|52.61|49.81|52.54|49.74|52.72|49.92|52.5|49.7|0
1666674900000|2022-10-25 05:15:00|52.56|49.76|52.56|49.76|52.59|49.79|52.43|49.63|0
1666675200000|2022-10-25 05:20:00|52.59|49.79|52.4|49.6|52.7|49.9|52.32|49.52|0
1666675500000|2022-10-25 05:25:00|52.38|49.58|52.61|49.81|52.63|49.83|52.34|49.54|0
1666675800000|2022-10-25 05:30:00|52.63|49.83|52.54|49.74|52.72|49.92|52.49|49.69|0
1666676100000|2022-10-25 05:35:00|52.49|49.69|52.4|49.6|52.58|49.78|52.4|49.6|0
1666676400000|2022-10-25 05:40:00|52.43|49.63|52.58|49.78|52.62|49.82|52.4|49.6|0
1666676700000|2022-10-25 05:45:00|52.57|49.77|52.67|49.87|52.67|49.87|52.53|49.73|0
1666677000000|2022-10-25 05:50:00|52.64|49.84|52.75|49.95|52.75|49.95|52.51|49.71|0
1666677300000|2022-10-25 05:55:00|52.73|49.93|52.41|49.61|52.75|49.95|52.38|49.58|0
1666677600000|2022-10-25 06:00:00|52.4|49.6|51.95|49.15|52.44|49.64|51.87|49.07|0
1666677900000|2022-10-25 06:05:00|51.98|49.18|52.06|49.26|52.17|49.37|51.89|49.09|0
1666678200000|2022-10-25 06:10:00|52.09|49.29|52.17|49.37|52.19|49.39|51.93|49.13|0
1666678500000|2022-10-25 06:15:00|52.16|49.36|51.95|49.15|52.16|49.36|51.93|49.13|0
1666678800000|2022-10-25 06:20:00|51.96|49.16|52.45|49.65|52.6|49.8|51.94|49.14|0
1666679100000|2022-10-25 06:25:00|52.42|49.62|52.21|49.41|52.45|49.65|52.21|49.41|0
1666679400000|2022-10-25 06:30:00|52.23|49.43|52.61|49.81|52.62|49.82|52.14|49.34|0
1666679700000|2022-10-25 06:35:00|52.6|49.8|52.66|49.86|52.78|49.98|52.6|49.8|0
1666680000000|2022-10-25 06:40:00|52.64|49.84|52.46|49.66|52.73|49.93|52.46|49.66|0
1666680300000|2022-10-25 06:45:00|52.48|49.68|52.64|49.84|52.64|49.84|52.4|49.6|0
1666680600000|2022-10-25 06:50:00|52.61|49.81|52.82|50.02|52.84|50.04|52.53|49.73|0
1666680900000|2022-10-25 06:55:00|52.84|50.04|52.6|49.8|52.88|50.08|52.55|49.75|0
1666681200000|2022-10-25 07:00:00|52.5|49.7|52.86|50.06|52.93|50.13|52.33|49.53|0
1666681500000|2022-10-25 07:05:00|52.75|50.15|52.34|49.74|52.82|50.22|52.19|49.59|0
1666681800000|2022-10-25 07:10:00|52.36|49.76|52.8|50.2|52.93|50.33|52.27|49.67|0
1666682100000|2022-10-25 07:15:00|52.78|50.18|52.51|49.91|52.92|50.32|52.18|49.58|0
1666682400000|2022-10-25 07:20:00|52.49|49.89|52.63|50.03|52.66|50.06|52.44|49.84|0
1666682700000|2022-10-25 07:25:00|52.62|50.02|53.09|50.49|53.09|50.49|52.56|49.96|0
1666683000000|2022-10-25 07:30:00|53.06|50.46|52.91|50.31|53.2|50.6|52.88|50.28|0
1666683300000|2022-10-25 07:35:00|52.86|50.26|52.77|50.17|53.04|50.44|52.75|50.15|0
1666683600000|2022-10-25 07:40:00|52.82|50.22|53.06|50.46|53.2|50.6|52.82|50.22|0
1666683900000|2022-10-25 07:45:00|53.07|50.47|53|50.4|53.24|50.64|52.99|50.39|0
1666684200000|2022-10-25 07:50:00|53.01|50.41|53.04|50.44|53.04|50.44|52.77|50.17|0
1666684500000|2022-10-25 07:55:00|53.01|50.41|52.77|50.17|53.09|50.49|52.74|50.14|0
1666684800000|2022-10-25 08:00:00|52.72|50.12|52.68|50.08|52.97|50.37|52.68|50.08|0
1666685100000|2022-10-25 08:05:00|52.65|50.05|52.62|50.02|52.81|50.21|52.45|49.85|0
1666685400000|2022-10-25 08:10:00|52.61|50.01|52.43|49.83|52.76|50.16|52.38|49.78|0
1666685700000|2022-10-25 08:15:00|52.45|49.85|52.74|50.14|52.76|50.16|52.41|49.81|0
1666686000000|2022-10-25 08:20:00|52.73|50.13|52.94|50.34|52.94|50.34|52.72|50.12|0
1666686300000|2022-10-25 08:25:00|52.96|50.36|53|50.4|53.03|50.43|52.89|50.29|0
1666686600000|2022-10-25 08:30:00|53.02|50.42|52.89|50.29|53.03|50.43|52.85|50.25|0
1666686900000|2022-10-25 08:35:00|52.88|50.28|52.84|50.24|52.95|50.35|52.82|50.22|0
1666687200000|2022-10-25 08:40:00|52.86|50.26|52.87|50.27|52.93|50.33|52.6|50|0
1666687500000|2022-10-25 08:45:00|52.89|50.29|53.04|50.44|53.07|50.47|52.84|50.24|0
1666687800000|2022-10-25 08:50:00|53.02|50.42|51.83|49.23|53.15|50.55|51.76|49.16|0
1666688100000|2022-10-25 08:55:00|51.81|49.21|51.98|49.38|52.12|49.52|51.76|49.16|0
1666688400000|2022-10-25 09:00:00|51.99|49.39|52.29|49.69|52.32|49.72|51.99|49.39|0
1666688700000|2022-10-25 09:05:00|52.31|49.71|52.35|49.75|52.36|49.76|52.2|49.6|0
1666689000000|2022-10-25 09:10:00|52.36|49.76|52.31|49.71|52.43|49.83|52.13|49.53|0
1666689300000|2022-10-25 09:15:00|52.33|49.73|52.24|49.64|52.33|49.73|52.18|49.58|0
1666689600000|2022-10-25 09:20:00|52.22|49.62|52.27|49.67|52.4|49.8|52.18|49.58|0
1666689900000|2022-10-25 09:25:00|52.24|49.64|52.46|49.86|52.46|49.86|52.17|49.57|0
1666690200000|2022-10-25 09:30:00|52.44|49.84|52.64|50.04|52.73|50.13|52.43|49.83|0
1666690500000|2022-10-25 09:35:00|52.67|50.07|52.78|50.18|52.98|50.38|52.67|50.07|0
1666690800000|2022-10-25 09:40:00|52.75|50.15|52.96|50.36|52.98|50.38|52.71|50.11|0
1666691100000|2022-10-25 09:45:00|52.93|50.33|52.93|50.33|53.07|50.47|52.77|50.17|0
1666691400000|2022-10-25 09:50:00|52.95|50.35|52.62|50.02|53|50.4|52.59|49.99|0
1666691700000|2022-10-25 09:55:00|52.59|49.99|52.75|50.15|52.75|50.15|52.41|49.81|0
1666692000000|2022-10-25 10:00:00|52.73|50.13|52.46|49.86|52.84|50.24|52.43|49.83|0
1666692300000|2022-10-25 10:05:00|52.47|49.87|52.48|49.88|52.66|50.06|52.39|49.79|0
1666692600000|2022-10-25 10:10:00|52.5|49.9|52.81|50.21|52.99|50.39|52.44|49.84|0
1666692900000|2022-10-25 10:15:00|52.84|50.24|53.06|50.46|53.06|50.46|52.72|50.12|0
1666693200000|2022-10-25 10:20:00|53.03|50.43|52.76|50.16|53.1|50.5|52.76|50.16|0
1666693500000|2022-10-25 10:25:00|52.74|50.14|52.6|50|52.85|50.25|52.52|49.92|0
1666693800000|2022-10-25 10:30:00|52.62|50.02|52.69|50.09|52.7|50.1|52.56|49.96|0
1666694100000|2022-10-25 10:35:00|52.72|50.12|52.51|49.91|52.74|50.14|52.45|49.85|0
1666694400000|2022-10-25 10:40:00|52.49|49.89|52.36|49.76|52.58|49.98|52.36|49.76|0
1666694700000|2022-10-25 10:45:00|52.38|49.78|52.38|49.78|52.45|49.85|52.24|49.64|0
1666695000000|2022-10-25 10:50:00|52.39|49.79|52.42|49.82|52.49|49.89|52.26|49.66|0
1666695300000|2022-10-25 10:55:00|52.44|49.84|52.24|49.64|52.45|49.85|52.22|49.62|0
1666695600000|2022-10-25 11:00:00|52.22|49.62|52.57|49.97|52.6|50|52.22|49.62|0
1666695900000|2022-10-25 11:05:00|52.6|50|52.3|49.7|52.62|50.02|52.3|49.7|0
1666696200000|2022-10-25 11:10:00|52.35|49.75|52.28|49.68|52.42|49.82|52.24|49.64|0
1666696500000|2022-10-25 11:15:00|52.27|49.67|52.35|49.75|52.41|49.81|52.21|49.61|0
1666696800000|2022-10-25 11:20:00|52.37|49.77|52.28|49.68|52.39|49.79|52.21|49.61|0
1666697100000|2022-10-25 11:25:00|52.23|49.63|51.88|49.28|52.23|49.63|51.83|49.23|0
1666697400000|2022-10-25 11:30:00|51.9|49.3|52.03|49.43|52.03|49.43|51.9|49.3|0
1666697700000|2022-10-25 11:35:00|52.04|49.44|51.83|49.23|52.04|49.44|51.83|49.23|0
1666698000000|2022-10-25 11:40:00|51.79|49.19|52.07|49.47|52.07|49.47|51.76|49.16|0
1666698300000|2022-10-25 11:45:00|52.09|49.49|52.27|49.67|52.34|49.74|52.03|49.43|0
1666698600000|2022-10-25 11:50:00|52.28|49.68|52.34|49.74|52.38|49.78|52.23|49.63|0
1666698900000|2022-10-25 11:55:00|52.36|49.76|52.54|49.94|52.56|49.96|52.36|49.76|0
1666699200000|2022-10-25 12:00:00|52.58|49.98|52.76|50.16|52.76|50.16|52.45|49.85|0
1666699500000|2022-10-25 12:05:00|52.74|50.14|52.96|50.36|53.03|50.43|52.74|50.14|0
1666699800000|2022-10-25 12:10:00|52.99|50.39|52.26|49.66|53.03|50.43|52.25|49.65|0
1666700100000|2022-10-25 12:15:00|52.28|49.68|52.1|49.5|52.4|49.8|52.05|49.45|0
1666700400000|2022-10-25 12:20:00|52.12|49.52|52.12|49.52|52.26|49.66|52.08|49.48|0
1666700700000|2022-10-25 12:25:00|52.14|49.54|52.12|49.52|52.23|49.63|52.01|49.41|0
1666701000000|2022-10-25 12:30:00|52.14|49.54|52.25|49.65|52.27|49.67|52.07|49.47|0
1666701300000|2022-10-25 12:35:00|52.26|49.66|52.45|49.85|52.45|49.85|52.05|49.45|0
1666701600000|2022-10-25 12:40:00|52.44|49.84|52.25|49.65|52.52|49.92|52.15|49.55|0
1666701900000|2022-10-25 12:45:00|52.28|49.68|51.94|49.34|52.32|49.72|51.94|49.34|0
1666702200000|2022-10-25 12:50:00|51.96|49.36|52.02|49.42|52.07|49.47|51.85|49.25|0
1666702500000|2022-10-25 12:55:00|52.01|49.41|51.78|49.18|52.11|49.51|51.75|49.15|0
1666702800000|2022-10-25 13:00:00|51.74|49.14|51.6|49|51.78|49.18|51.49|48.89|0
1666703100000|2022-10-25 13:05:00|51.58|48.98|51.42|48.82|51.6|49|51.31|48.71|0
1666703400000|2022-10-25 13:10:00|51.44|48.84|51|48.4|51.44|48.84|50.96|48.36|0
1666703700000|2022-10-25 13:15:00|50.98|48.38|50.82|48.22|51.13|48.53|50.8|48.2|0
1666704000000|2022-10-25 13:20:00|50.8|48.2|50.74|48.14|51.04|48.44|50.67|48.07|0
1666704300000|2022-10-25 13:25:00|50.76|48.16|50.98|48.38|51|48.4|50.74|48.14|0
1666704600000|2022-10-25 13:30:00|50.84|48.24|50.63|48.03|51.54|48.94|50.02|47.42|0
1666704900000|2022-10-25 13:35:00|50.6|48|50.97|48.37|51.12|48.52|50.58|47.98|0
1666705200000|2022-10-25 13:40:00|50.93|48.33|50.56|47.96|51.23|48.63|50.52|47.92|0
1666705500000|2022-10-25 13:45:00|50.54|47.94|49.13|46.53|50.54|47.94|49.09|46.49|0
1666705800000|2022-10-25 13:50:00|49.11|46.51|49.11|46.51|50.15|47.55|49.03|46.43|0
1666706100000|2022-10-25 13:55:00|49.17|46.57|49.62|47.02|49.76|47.16|49.11|46.51|0
1666706400000|2022-10-25 14:00:00|49.52|46.92|49.8|47.2|49.86|47.26|49.27|46.67|0
1666706700000|2022-10-25 14:05:00|49.82|47.22|49|46.4|50.31|47.71|49|46.4|0
1666707000000|2022-10-25 14:10:00|48.96|46.36|48.83|46.23|49.38|46.78|48.71|46.11|0
1666707300000|2022-10-25 14:15:00|48.89|46.29|48.8|46.2|48.96|46.36|48.52|45.92|0
1666707600000|2022-10-25 14:20:00|48.77|46.17|49.8|47.2|50.23|47.63|48.58|45.98|0
1666707900000|2022-10-25 14:25:00|49.78|47.18|49.42|46.82|49.82|47.22|49.4|46.8|0
1666708200000|2022-10-25 14:30:00|49.4|46.8|49.68|47.08|49.89|47.29|49.38|46.78|0
1666708500000|2022-10-25 14:35:00|49.65|47.05|50.14|47.54|50.22|47.62|49.65|47.05|0
1666708800000|2022-10-25 14:40:00|50.12|47.52|50.03|47.43|50.2|47.6|49.84|47.24|0
1666709100000|2022-10-25 14:45:00|50.07|47.47|49.55|46.95|50.07|47.47|49.5|46.9|0
1666709400000|2022-10-25 14:50:00|49.52|46.92|49.38|46.78|49.59|46.99|49.23|46.63|0
1666709700000|2022-10-25 14:55:00|49.4|46.8|50.12|47.52|50.14|47.54|49.38|46.78|0
1666710000000|2022-10-25 15:00:00|50.1|47.5|49.87|47.27|50.23|47.63|49.83|47.23|0
1666710300000|2022-10-25 15:05:00|49.85|47.25|49.24|46.64|49.91|47.31|49.18|46.58|0
1666710600000|2022-10-25 15:10:00|49.3|46.7|49.49|46.89|49.63|47.03|49.22|46.62|0
1666710900000|2022-10-25 15:15:00|49.47|46.87|49.24|46.64|49.53|46.93|49.22|46.62|0
1666711200000|2022-10-25 15:20:00|49.26|46.66|49.13|46.53|49.42|46.82|49.13|46.53|0
1666711500000|2022-10-25 15:25:00|49.15|46.55|48.73|46.13|49.41|46.81|48.73|46.13|0
1666711800000|2022-10-25 15:30:00|48.75|46.15|48.61|46.01|48.9|46.3|48.57|45.97|0
1666712100000|2022-10-25 15:35:00|48.63|46.03|48.32|45.72|48.71|46.11|48.26|45.66|0
1666712400000|2022-10-25 15:40:00|48.3|45.7|48.32|45.72|48.61|46.01|48.28|45.68|0
1666712700000|2022-10-25 15:45:00|48.34|45.74|48.28|45.68|48.52|45.92|48.26|45.66|0
1666713000000|2022-10-25 15:50:00|48.3|45.7|48.25|45.65|48.36|45.76|48.21|45.61|0
1666713300000|2022-10-25 15:55:00|48.27|45.67|48.54|45.94|48.6|46|48.23|45.63|0
1666713600000|2022-10-25 16:00:00|48.52|45.92|48.68|46.08|48.75|46.15|48.46|45.86|0
1666713900000|2022-10-25 16:05:00|48.66|46.06|48.39|45.79|48.74|46.14|48.23|45.63|0
1666714200000|2022-10-25 16:10:00|48.37|45.77|48.31|45.71|48.5|45.9|48.27|45.67|0
1666714500000|2022-10-25 16:15:00|48.29|45.69|48|45.4|48.35|45.75|48|45.4|0
1666714800000|2022-10-25 16:20:00|47.98|45.38|48.16|45.56|48.2|45.6|47.94|45.34|0
1666715100000|2022-10-25 16:25:00|48.19|45.59|48.37|45.77|48.41|45.81|48.16|45.56|0
1666715400000|2022-10-25 16:30:00|48.39|45.79|48.45|45.85|48.47|45.87|48.24|45.64|0
1666715700000|2022-10-25 16:35:00|48.47|45.87|48.45|45.85|48.55|45.95|48.35|45.75|0
1666716000000|2022-10-25 16:40:00|48.47|45.87|48.41|45.81|48.55|45.95|48.36|45.76|0
1666716300000|2022-10-25 16:45:00|48.38|45.78|48.8|46.2|48.82|46.22|48.34|45.74|0
1666716600000|2022-10-25 16:50:00|48.82|46.22|48.88|46.28|48.88|46.28|48.65|46.05|0
1666716900000|2022-10-25 16:55:00|48.84|46.24|48.86|46.26|48.94|46.34|48.75|46.15|0
1666717200000|2022-10-25 17:00:00|48.83|46.23|49.21|46.61|49.27|46.67|48.52|45.92|0
1666717500000|2022-10-25 17:05:00|49.23|46.63|48.89|46.29|49.31|46.71|48.71|46.11|0
1666717800000|2022-10-25 17:10:00|48.92|46.32|49.18|46.58|49.18|46.58|48.83|46.23|0
1666718100000|2022-10-25 17:15:00|49.17|46.57|47.76|45.16|49.48|46.88|47.63|45.03|0
1666718400000|2022-10-25 17:20:00|47.78|45.18|47.92|45.32|48|45.4|47.76|45.16|0
1666718700000|2022-10-25 17:25:00|47.9|45.3|47.55|44.95|47.9|45.3|47.47|44.87|0
1666719000000|2022-10-25 17:30:00|47.47|44.87|47.2|44.6|47.47|44.87|47.06|44.46|0
1666719300000|2022-10-25 17:35:00|47.22|44.62|47.77|45.17|47.77|45.17|47.2|44.6|0
1666719600000|2022-10-25 17:40:00|47.73|45.13|47.81|45.21|47.94|45.34|47.63|45.03|0
1666719900000|2022-10-25 17:45:00|47.83|45.23|47.69|45.09|47.93|45.33|47.69|45.09|0
1666720200000|2022-10-25 17:50:00|47.67|45.07|47.58|44.98|47.85|45.25|47.58|44.98|0
1666720500000|2022-10-25 17:55:00|47.56|44.96|47.54|44.94|47.79|45.19|47.52|44.92|0
1666720800000|2022-10-25 18:00:00|47.56|44.96|47.15|44.55|47.6|45|47.13|44.53|0
1666721100000|2022-10-25 18:05:00|47.2|44.6|47.01|44.41|47.26|44.66|46.93|44.33|0
1666721400000|2022-10-25 18:10:00|47.03|44.43|47.11|44.51|47.15|44.55|46.95|44.35|0
1666721700000|2022-10-25 18:15:00|47.13|44.53|46.75|44.15|47.19|44.59|46.69|44.09|0
1666722000000|2022-10-25 18:20:00|46.77|44.17|46.71|44.11|46.85|44.25|46.69|44.09|0
1666722300000|2022-10-25 18:25:00|46.69|44.09|46.69|44.09|46.85|44.25|46.67|44.07|0
1666722600000|2022-10-25 18:30:00|46.71|44.11|46.34|43.74|46.79|44.19|46.34|43.74|0
1666722900000|2022-10-25 18:35:00|46.32|43.72|46.46|43.86|46.54|43.94|46.32|43.72|0
1666723200000|2022-10-25 18:40:00|46.48|43.88|46.86|44.26|46.88|44.28|46.36|43.76|0
1666723500000|2022-10-25 18:45:00|46.88|44.28|46.94|44.34|47.1|44.5|46.88|44.28|0
1666723800000|2022-10-25 18:50:00|46.92|44.32|46.78|44.18|46.94|44.34|46.76|44.16|0
1666724100000|2022-10-25 18:55:00|46.8|44.2|47.04|44.44|47.06|44.46|46.7|44.1|0
1666724400000|2022-10-25 19:00:00|47.06|44.46|46.72|44.12|47.08|44.48|46.72|44.12|0
1666724700000|2022-10-25 19:05:00|46.74|44.14|46.5|43.9|46.78|44.18|46.48|43.88|0
1666725000000|2022-10-25 19:10:00|46.52|43.92|46.39|43.79|46.6|44|46.37|43.77|0
1666725300000|2022-10-25 19:15:00|46.35|43.75|46.47|43.87|46.61|44.01|46.35|43.75|0
1666725600000|2022-10-25 19:20:00|46.45|43.85|46.31|43.71|47.42|44.82|46.29|43.69|0
1666725900000|2022-10-25 19:25:00|46.25|43.65|46.03|43.43|46.27|43.67|46.01|43.41|0
1666726200000|2022-10-25 19:30:00|45.95|43.35|45.83|43.23|46.09|43.49|45.63|43.03|0
1666726500000|2022-10-25 19:35:00|45.81|43.21|45.81|43.21|45.99|43.39|45.77|43.17|0
1666726800000|2022-10-25 19:40:00|45.83|43.23|45.77|43.17|46.04|43.44|45.75|43.15|0
1666727100000|2022-10-25 19:45:00|45.79|43.19|45.77|43.17|45.98|43.38|45.75|43.15|0
1666727400000|2022-10-25 19:50:00|45.92|43.32|46.18|43.58|46.18|43.58|45.71|43.11|0
1666727700000|2022-10-25 19:55:00|46.16|43.56|45.9|43.3|46.2|43.6|45.8|43.2|0
1666728000000|2022-10-25 20:00:00|45.94|43.34|47.44|44.84|47.58|44.98|45.84|43.24|0
1666728300000|2022-10-25 20:05:00|47.34|44.74|47.16|44.56|47.34|44.74|46.88|44.28|0
1666728600000|2022-10-25 20:10:00|47.22|44.62|47.34|44.74|47.52|44.92|46.78|44.18|0
1666728900000|2022-10-25 20:15:00|47.41|44.61|47.66|44.86|47.68|44.88|47.39|44.59|0
1666729200000|2022-10-25 20:20:00|47.68|44.88|47.76|44.96|47.86|45.06|47.62|44.82|0
1666729500000|2022-10-25 20:25:00|47.77|44.97|47.53|44.73|47.86|45.06|47.51|44.71|0
1666729800000|2022-10-25 20:30:00|47.55|44.75|47.39|44.59|47.61|44.81|47.39|44.59|0
1666730100000|2022-10-25 20:35:00|47.41|44.61|47.22|44.42|47.45|44.65|47.16|44.36|0
1666730400000|2022-10-25 20:40:00|47.2|44.4|47.16|44.36|47.24|44.44|47.12|44.32|0
1666730700000|2022-10-25 20:45:00|47.15|44.35|47.24|44.44|47.28|44.48|47.06|44.26|0
1666731000000|2022-10-25 20:50:00|47.26|44.46|47.32|44.52|47.32|44.52|47.22|44.42|0
1666731300000|2022-10-25 20:55:00|47.3|44.5|47.17|44.37|47.3|44.5|47.12|44.32|0
1666731600000|2022-10-25 21:00:00|47.18|44.38|47.31|44.51|47.34|44.54|47.17|44.37|0
1666731900000|2022-10-25 21:05:00|47.32|44.52|47.4|44.6|47.4|44.6|47.3|44.5|0
1666732200000|2022-10-25 21:10:00|47.41|44.61|47.46|44.66|47.46|44.66|47.36|44.56|0
1666732500000|2022-10-25 21:15:00|47.49|44.69|47.6|44.8|47.63|44.83|47.49|44.69|0
1666732800000|2022-10-25 21:20:00|47.61|44.81|47.63|44.83|47.64|44.84|47.53|44.73|0
1666733100000|2022-10-25 21:25:00|47.64|44.84|47.74|44.94|47.74|44.94|47.63|44.83|0
1666733400000|2022-10-25 21:30:00|47.73|44.93|47.8|45|47.8|45|47.7|44.9|0
1666733700000|2022-10-25 21:35:00|47.79|44.99|47.83|45.03|47.83|45.03|47.75|44.95|0
1666734000000|2022-10-25 21:40:00|47.87|45.07|47.82|45.02|47.87|45.07|47.77|44.97|0
1666734300000|2022-10-25 21:45:00|47.81|45.01|47.68|44.88|47.85|45.05|47.67|44.87|0
1666734600000|2022-10-25 21:50:00|47.67|44.87|47.85|45.05|47.87|45.07|47.66|44.86|0
1666734900000|2022-10-25 21:55:00|47.83|45.03|47.94|45.14|47.94|45.14|47.75|44.95|0
1666735200000|2022-10-25 22:00:00|48.18|45.38|48.7|45.9|48.79|45.99|48.16|45.36|0
1666735500000|2022-10-25 22:05:00|48.73|45.93|48.48|45.68|48.83|46.03|48.39|45.59|0
1666735800000|2022-10-25 22:10:00|48.5|45.7|48.64|45.84|48.68|45.88|48.41|45.61|0
1666736100000|2022-10-25 22:15:00|48.62|45.82|48.18|45.38|48.7|45.9|48.1|45.3|0
1666736400000|2022-10-25 22:20:00|48.2|45.4|48.33|45.53|48.37|45.57|48.14|45.34|0
1666736700000|2022-10-25 22:25:00|48.28|45.48|48.22|45.42|48.49|45.69|48.22|45.42|0
1666737000000|2022-10-25 22:30:00|48.2|45.4|48.43|45.63|48.49|45.69|48.15|45.35|0
1666737300000|2022-10-25 22:35:00|48.41|45.61|48.55|45.75|48.59|45.79|48.39|45.59|0
1666737600000|2022-10-25 22:40:00|48.57|45.77|48.72|45.92|48.76|45.96|48.55|45.75|0
1666737900000|2022-10-25 22:45:00|48.7|45.9|48.67|45.87|48.76|45.96|48.61|45.81|0
1666738200000|2022-10-25 22:50:00|48.69|45.89|48.82|46.02|48.82|46.02|48.57|45.77|0
1666738500000|2022-10-25 22:55:00|48.81|46.01|48.82|46.02|48.82|46.02|48.69|45.89|0
1666738800000|2022-10-25 23:00:00|48.8|46|48.94|46.14|48.95|46.15|48.78|45.98|0
1666739100000|2022-10-25 23:05:00|48.92|46.12|49.15|46.35|49.15|46.35|48.84|46.04|0
1666739400000|2022-10-25 23:10:00|49.17|46.37|49.21|46.41|49.28|46.48|49.07|46.27|0
1666739700000|2022-10-25 23:15:00|49.23|46.43|48.94|46.14|49.23|46.43|48.94|46.14|0
1666740000000|2022-10-25 23:20:00|48.92|46.12|48.96|46.16|49.02|46.22|48.92|46.12|0
1666740300000|2022-10-25 23:25:00|48.97|46.17|49.04|46.24|49.06|46.26|48.96|46.16|0
1666740600000|2022-10-25 23:30:00|49.06|46.26|48.93|46.13|49.08|46.28|48.91|46.11|0
1666740900000|2022-10-25 23:35:00|48.91|46.11|48.89|46.09|48.93|46.13|48.84|46.04|0
1666741200000|2022-10-25 23:40:00|48.88|46.08|48.96|46.16|48.98|46.18|48.88|46.08|0
1666741500000|2022-10-25 23:45:00|48.95|46.15|48.83|46.03|48.95|46.15|48.79|45.99|0
1666741800000|2022-10-25 23:50:00|48.82|46.02|48.7|45.9|48.82|46.02|48.66|45.86|0
1666742100000|2022-10-25 23:55:00|48.71|45.91|48.84|46.04|48.84|46.04|48.7|45.9|0
1666742400000|2022-10-26 00:00:00|48.82|46.02|48.72|45.92|48.82|46.02|48.65|45.85|0
1666742700000|2022-10-26 00:05:00|48.7|45.9|49.12|46.32|49.12|46.32|48.65|45.85|0
1666743000000|2022-10-26 00:10:00|49.09|46.29|49.05|46.25|49.26|46.46|48.99|46.19|0
1666743300000|2022-10-26 00:15:00|48.97|46.17|48.83|46.03|49.03|46.23|48.78|45.98|0
1666743600000|2022-10-26 00:20:00|48.82|46.02|48.94|46.14|48.96|46.16|48.82|46.02|0
1666743900000|2022-10-26 00:25:00|48.92|46.12|48.9|46.1|48.98|46.18|48.88|46.08|0
1666744200000|2022-10-26 00:30:00|48.92|46.12|49.19|46.39|49.19|46.39|48.88|46.08|0
1666744500000|2022-10-26 00:35:00|49.18|46.38|49.04|46.24|49.24|46.44|48.98|46.18|0
1666744800000|2022-10-26 00:40:00|49.02|46.22|49.21|46.41|49.23|46.43|48.94|46.14|0
1666745100000|2022-10-26 00:45:00|49.23|46.43|49.37|46.57|49.44|46.64|49.17|46.37|0
1666745400000|2022-10-26 00:50:00|49.36|46.56|49.38|46.58|49.42|46.62|49.29|46.49|0
1666745700000|2022-10-26 00:55:00|49.4|46.6|49.33|46.53|49.42|46.62|49.27|46.47|0
1666746000000|2022-10-26 01:00:00|49.31|46.51|49.31|46.51|49.36|46.56|49.23|46.43|0
1666746300000|2022-10-26 01:05:00|49.33|46.53|49.43|46.63|49.52|46.72|49.33|46.53|0
1666746600000|2022-10-26 01:10:00|49.44|46.64|49.27|46.47|49.5|46.7|49.25|46.45|0
1666746900000|2022-10-26 01:15:00|49.29|46.49|49.03|46.23|49.29|46.49|48.97|46.17|0
1666747200000|2022-10-26 01:20:00|49.06|46.26|49.18|46.38|49.18|46.38|48.93|46.13|0
1666747500000|2022-10-26 01:25:00|49.2|46.4|49.2|46.4|49.29|46.49|49.12|46.32|0
1666747800000|2022-10-26 01:30:00|49.18|46.38|48.9|46.1|49.19|46.39|48.86|46.06|0
1666748100000|2022-10-26 01:35:00|48.88|46.08|48.74|45.94|48.95|46.15|48.73|45.93|0
1666748400000|2022-10-26 01:40:00|48.71|45.91|48.82|46.02|48.88|46.08|48.64|45.84|0
1666748700000|2022-10-26 01:45:00|48.8|46|48.59|45.79|48.82|46.02|48.55|45.75|0
1666749000000|2022-10-26 01:50:00|48.61|45.81|48.69|45.89|48.7|45.9|48.52|45.72|0
1666749300000|2022-10-26 01:55:00|48.68|45.88|48.69|45.89|48.77|45.97|48.65|45.85|0
1666749600000|2022-10-26 02:00:00|48.67|45.87|48.54|45.74|48.67|45.87|48.44|45.64|0
1666749900000|2022-10-26 02:05:00|48.52|45.72|48.56|45.76|48.62|45.82|48.48|45.68|0
1666750200000|2022-10-26 02:10:00|48.54|45.74|48.52|45.72|48.6|45.8|48.5|45.7|0
1666750500000|2022-10-26 02:15:00|48.5|45.7|48.39|45.59|48.58|45.78|48.35|45.55|0
1666750800000|2022-10-26 02:20:00|48.4|45.6|48.6|45.8|48.62|45.82|48.4|45.6|0
1666751100000|2022-10-26 02:25:00|48.58|45.78|48.49|45.69|48.6|45.8|48.41|45.61|0
1666751400000|2022-10-26 02:30:00|48.47|45.67|48.55|45.75|48.6|45.8|48.47|45.67|0
1666751700000|2022-10-26 02:35:00|48.53|45.73|48.55|45.75|48.6|45.8|48.51|45.71|0
1666752000000|2022-10-26 02:40:00|48.53|45.73|48.34|45.54|48.56|45.76|48.3|45.5|0
1666752300000|2022-10-26 02:45:00|48.33|45.53|48.26|45.46|48.36|45.56|48.24|45.44|0
1666752600000|2022-10-26 02:50:00|48.28|45.48|48.45|45.65|48.47|45.67|48.26|45.46|0
1666752900000|2022-10-26 02:55:00|48.44|45.64|48.42|45.62|48.49|45.69|48.36|45.56|0
1666753200000|2022-10-26 03:00:00|48.44|45.64|48.57|45.77|48.57|45.77|48.38|45.58|0
1666753500000|2022-10-26 03:05:00|48.55|45.75|48.55|45.75|48.57|45.77|48.44|45.64|0
1666753800000|2022-10-26 03:10:00|48.52|45.72|48.59|45.79|48.61|45.81|48.52|45.72|0
1666754100000|2022-10-26 03:15:00|48.61|45.81|48.42|45.62|48.67|45.87|48.39|45.59|0
1666754400000|2022-10-26 03:20:00|48.44|45.64|48.42|45.62|48.44|45.64|48.38|45.58|0
1666754700000|2022-10-26 03:25:00|48.43|45.63|48.37|45.57|48.46|45.66|48.33|45.53|0
1666755000000|2022-10-26 03:30:00|48.4|45.6|48.5|45.7|48.5|45.7|48.35|45.55|0
1666755300000|2022-10-26 03:35:00|48.51|45.71|48.6|45.8|48.64|45.84|48.5|45.7|0
1666755600000|2022-10-26 03:40:00|48.61|45.81|48.62|45.82|48.69|45.89|48.6|45.8|0
1666755900000|2022-10-26 03:45:00|48.63|45.83|48.54|45.74|48.64|45.84|48.54|45.74|0
1666756200000|2022-10-26 03:50:00|48.53|45.73|48.47|45.67|48.62|45.82|48.45|45.65|0
1666756500000|2022-10-26 03:55:00|48.49|45.69|48.49|45.69|48.53|45.73|48.43|45.63|0
1666756800000|2022-10-26 04:00:00|48.48|45.68|48.51|45.71|48.6|45.8|48.45|45.65|0
1666757100000|2022-10-26 04:05:00|48.52|45.72|48.54|45.74|48.59|45.79|48.47|45.67|0
1666757400000|2022-10-26 04:10:00|48.55|45.75|48.61|45.81|48.61|45.81|48.51|45.71|0
1666757700000|2022-10-26 04:15:00|48.59|45.79|48.55|45.75|48.61|45.81|48.53|45.73|0
1666758000000|2022-10-26 04:20:00|48.53|45.73|48.55|45.75|48.59|45.79|48.51|45.71|0
1666758300000|2022-10-26 04:25:00|48.56|45.76|48.46|45.66|48.61|45.81|48.46|45.66|0
1666758600000|2022-10-26 04:30:00|48.44|45.64|48.32|45.52|48.44|45.64|48.3|45.5|0
1666758900000|2022-10-26 04:35:00|48.34|45.54|48.48|45.68|48.48|45.68|48.34|45.54|0
1666759200000|2022-10-26 04:40:00|48.47|45.67|48.5|45.7|48.55|45.75|48.44|45.64|0
1666759500000|2022-10-26 04:45:00|48.52|45.72|48.56|45.76|48.56|45.76|48.47|45.67|0
1666759800000|2022-10-26 04:50:00|48.55|45.75|48.5|45.7|48.58|45.78|48.48|45.68|0
1666760100000|2022-10-26 04:55:00|48.48|45.68|48.52|45.72|48.56|45.76|48.46|45.66|0
1666760400000|2022-10-26 05:00:00|48.54|45.74|48.36|45.56|48.58|45.78|48.29|45.49|0
1666760700000|2022-10-26 05:05:00|48.39|45.59|48.63|45.83|48.66|45.86|48.39|45.59|0
1666761000000|2022-10-26 05:10:00|48.62|45.82|48.77|45.97|48.77|45.97|48.61|45.81|0
1666761300000|2022-10-26 05:15:00|48.74|45.94|48.81|46.01|48.87|46.07|48.71|45.91|0
1666761600000|2022-10-26 05:20:00|48.83|46.03|48.76|45.96|48.87|46.07|48.73|45.93|0
1666761900000|2022-10-26 05:25:00|48.78|45.98|48.62|45.82|48.78|45.98|48.62|45.82|0
1666762200000|2022-10-26 05:30:00|48.64|45.84|48.8|46|48.8|46|48.61|45.81|0
1666762500000|2022-10-26 05:35:00|48.78|45.98|48.74|45.94|48.84|46.04|48.7|45.9|0
1666762800000|2022-10-26 05:40:00|48.75|45.95|48.55|45.75|48.76|45.96|48.55|45.75|0
1666763100000|2022-10-26 05:45:00|48.56|45.76|48.59|45.79|48.63|45.83|48.53|45.73|0
1666763400000|2022-10-26 05:50:00|48.61|45.81|48.78|45.98|48.82|46.02|48.57|45.77|0
1666763700000|2022-10-26 05:55:00|48.8|46|48.83|46.03|48.88|46.08|48.7|45.9|0
1666764000000|2022-10-26 06:00:00|48.84|46.04|48.69|45.89|48.92|46.12|48.68|45.88|0
1666764300000|2022-10-26 06:05:00|48.63|45.83|48.7|45.9|48.84|46.04|48.63|45.83|0
1666764600000|2022-10-26 06:10:00|48.69|45.89|48.42|45.62|48.72|45.92|48.23|45.43|0
1666764900000|2022-10-26 06:15:00|48.44|45.64|48.38|45.58|48.46|45.66|48.28|45.48|0
1666765200000|2022-10-26 06:20:00|48.39|45.59|48.81|46.01|48.81|46.01|48.36|45.56|0
1666765500000|2022-10-26 06:25:00|48.79|45.99|48.81|46.01|48.9|46.1|48.71|45.91|0
1666765800000|2022-10-26 06:30:00|48.84|46.04|48.48|45.68|48.89|46.09|47.86|45.06|0
1666766100000|2022-10-26 06:35:00|48.5|45.7|48.44|45.64|48.56|45.76|48.41|45.61|0
1666766400000|2022-10-26 06:40:00|48.43|45.63|48.56|45.76|48.62|45.82|48.43|45.63|0
1666766700000|2022-10-26 06:45:00|48.58|45.78|48.61|45.81|48.64|45.84|48.48|45.68|0
1666767000000|2022-10-26 06:50:00|48.6|45.8|48.43|45.63|48.6|45.8|48.35|45.55|0
1666767300000|2022-10-26 06:55:00|48.44|45.64|48.33|45.53|48.47|45.67|48.22|45.42|0
1666767600000|2022-10-26 07:00:00|48.14|45.34|48.18|45.38|48.23|45.43|47.87|45.07|0
1666767900000|2022-10-26 07:05:00|48.09|45.49|48|45.4|48.29|45.69|47.89|45.29|0
1666768200000|2022-10-26 07:10:00|48.08|45.48|48.24|45.64|48.31|45.71|48.08|45.48|0
1666768500000|2022-10-26 07:15:00|48.22|45.62|47.9|45.3|48.22|45.62|47.83|45.23|0
1666768800000|2022-10-26 07:20:00|47.81|45.21|47.5|44.9|47.93|45.33|47.5|44.9|0
1666769100000|2022-10-26 07:25:00|47.57|44.97|47.56|44.96|47.85|45.25|47.52|44.92|0
1666769400000|2022-10-26 07:30:00|47.57|44.97|47.51|44.91|47.74|45.14|47.42|44.82|0
1666769700000|2022-10-26 07:35:00|47.53|44.93|47.51|44.91|47.72|45.12|47.41|44.81|0
1666770000000|2022-10-26 07:40:00|47.56|44.96|47.53|44.93|47.7|45.1|47.43|44.83|0
1666770300000|2022-10-26 07:45:00|47.55|44.95|47.86|45.26|47.88|45.28|47.33|44.73|0
1666770600000|2022-10-26 07:50:00|47.84|45.24|47.75|45.15|48.04|45.44|47.75|45.15|0
1666770900000|2022-10-26 07:55:00|47.77|45.17|47.83|45.23|47.89|45.29|47.63|45.03|0
1666771200000|2022-10-26 08:00:00|47.79|45.19|47.36|44.76|47.92|45.32|47.34|44.74|0
1666771500000|2022-10-26 08:05:00|47.38|44.78|47.32|44.72|47.48|44.88|47.3|44.7|0
1666771800000|2022-10-26 08:10:00|47.34|44.74|47.68|45.08|47.77|45.17|47.34|44.74|0
1666772100000|2022-10-26 08:15:00|47.66|45.06|47.83|45.23|47.93|45.33|47.6|45|0
1666772400000|2022-10-26 08:20:00|47.85|45.25|46.59|43.99|47.93|45.33|46.59|43.99|0
1666772700000|2022-10-26 08:25:00|46.6|44|46.39|43.79|46.65|44.05|46.29|43.69|0
1666773000000|2022-10-26 08:30:00|46.41|43.81|46.29|43.69|46.45|43.85|46.29|43.69|0
1666773300000|2022-10-26 08:35:00|46.31|43.71|46.06|43.46|46.37|43.77|45.98|43.38|0
1666773600000|2022-10-26 08:40:00|46.08|43.48|46.5|43.9|46.52|43.92|46.06|43.46|0
1666773900000|2022-10-26 08:45:00|46.48|43.88|45.92|43.32|46.58|43.98|45.9|43.3|0
1666774200000|2022-10-26 08:50:00|45.91|43.31|45.8|43.2|46.35|43.75|45.41|42.81|0
1666774500000|2022-10-26 08:55:00|45.78|43.18|45.76|43.16|45.9|43.3|45.7|43.1|0
1666774800000|2022-10-26 09:00:00|45.78|43.18|45.87|43.27|45.9|43.3|45.76|43.16|0
1666775100000|2022-10-26 09:05:00|45.89|43.29|45.92|43.32|45.97|43.37|45.81|43.21|0
1666775400000|2022-10-26 09:10:00|45.93|43.33|46.33|43.73|46.46|43.86|45.86|43.26|0
1666775700000|2022-10-26 09:15:00|46.32|43.72|46.29|43.69|46.42|43.82|46.21|43.61|0
1666776000000|2022-10-26 09:20:00|46.3|43.7|46.48|43.88|46.6|44|46.3|43.7|0
1666776300000|2022-10-26 09:25:00|46.47|43.87|46.6|44|46.61|44.01|46.4|43.8|0
1666776600000|2022-10-26 09:30:00|46.59|43.99|46.53|43.93|46.76|44.16|46.51|43.91|0
1666776900000|2022-10-26 09:35:00|46.51|43.91|46.44|43.84|46.63|44.03|46.41|43.81|0
1666777200000|2022-10-26 09:40:00|46.47|43.87|46.45|43.85|46.53|43.93|46.35|43.75|0
1666777500000|2022-10-26 09:45:00|46.46|43.86|46.37|43.77|46.68|44.08|46.3|43.7|0
1666777800000|2022-10-26 09:50:00|46.31|43.71|46.55|43.95|46.63|44.03|46.29|43.69|0
1666778100000|2022-10-26 09:55:00|46.53|43.93|46.73|44.13|46.73|44.13|46.4|43.8|0
1666778400000|2022-10-26 10:00:00|46.77|44.17|46.77|44.17|46.97|44.37|46.71|44.11|0
1666778700000|2022-10-26 10:05:00|46.78|44.18|46.6|44|46.79|44.19|46.5|43.9|0
1666779000000|2022-10-26 10:10:00|46.64|44.04|46.58|43.98|46.91|44.31|46.53|43.93|0
1666779300000|2022-10-26 10:15:00|46.57|43.97|46.62|44.02|46.72|44.12|46.5|43.9|0
1666779600000|2022-10-26 10:20:00|46.63|44.03|46.64|44.04|46.78|44.18|46.54|43.94|0
1666779900000|2022-10-26 10:25:00|46.62|44.02|46.47|43.87|46.63|44.03|46.36|43.76|0
1666780200000|2022-10-26 10:30:00|46.46|43.86|46.33|43.73|46.54|43.94|46.15|43.55|0
1666780500000|2022-10-26 10:35:00|46.31|43.71|46.52|43.92|46.52|43.92|46.31|43.71|0
1666780800000|2022-10-26 10:40:00|46.48|43.88|46.11|43.51|46.52|43.92|46.07|43.47|0
1666781100000|2022-10-26 10:45:00|46.09|43.49|46.17|43.57|46.19|43.59|46.01|43.41|0
1666781400000|2022-10-26 10:50:00|46.21|43.61|46.2|43.6|46.27|43.67|46.09|43.49|0
1666781700000|2022-10-26 10:55:00|46.21|43.61|46.17|43.57|46.34|43.74|46.09|43.49|0
1666782000000|2022-10-26 11:00:00|46.19|43.59|46.05|43.45|46.25|43.65|46|43.4|0
1666782300000|2022-10-26 11:05:00|46.07|43.47|46.35|43.75|46.43|43.83|46.07|43.47|0
1666782600000|2022-10-26 11:10:00|46.38|43.78|46.33|43.73|46.43|43.83|46.27|43.67|0
1666782900000|2022-10-26 11:15:00|46.32|43.72|46.08|43.48|46.45|43.85|46.08|43.48|0
1666783200000|2022-10-26 11:20:00|46.1|43.5|45.82|43.22|46.18|43.58|45.72|43.12|0
1666783500000|2022-10-26 11:25:00|45.84|43.24|45.88|43.28|46.06|43.46|45.69|43.09|0
1666783800000|2022-10-26 11:30:00|45.9|43.3|45.95|43.35|45.96|43.36|45.58|42.98|0
1666784100000|2022-10-26 11:35:00|45.94|43.34|46.08|43.48|46.2|43.6|45.94|43.34|0
1666784400000|2022-10-26 11:40:00|46.1|43.5|46.3|43.7|46.34|43.74|46.1|43.5|0
1666784700000|2022-10-26 11:45:00|46.28|43.68|46.56|43.96|46.58|43.98|46.24|43.64|0
1666785000000|2022-10-26 11:50:00|46.57|43.97|46.7|44.1|46.8|44.2|46.5|43.9|0
1666785300000|2022-10-26 11:55:00|46.71|44.11|46.54|43.94|46.74|44.14|46.5|43.9|0
1666785600000|2022-10-26 12:00:00|46.6|44|46.43|43.83|46.66|44.06|46.41|43.81|0
1666785900000|2022-10-26 12:05:00|46.47|43.87|46.47|43.87|46.7|44.1|46.35|43.75|0
1666786200000|2022-10-26 12:10:00|46.48|43.88|46.25|43.65|46.48|43.88|46.15|43.55|0
1666786500000|2022-10-26 12:15:00|46.21|43.61|46.43|43.83|46.51|43.91|46.13|43.53|0
1666786800000|2022-10-26 12:20:00|46.41|43.81|46.79|44.19|46.9|44.3|46.39|43.79|0
1666787100000|2022-10-26 12:25:00|46.8|44.2|46.79|44.19|46.88|44.28|46.63|44.03|0
1666787400000|2022-10-26 12:30:00|46.77|44.17|46.77|44.17|47.08|44.48|46.69|44.09|0
1666787700000|2022-10-26 12:35:00|46.79|44.19|47.1|44.5|47.18|44.58|46.73|44.13|0
1666788000000|2022-10-26 12:40:00|47.12|44.52|47.26|44.66|47.31|44.71|46.64|44.04|0
1666788300000|2022-10-26 12:45:00|47.27|44.67|47.09|44.49|47.4|44.8|47.05|44.45|0
1666788600000|2022-10-26 12:50:00|47.13|44.53|47.11|44.51|47.19|44.59|46.92|44.32|0
1666788900000|2022-10-26 12:55:00|47.06|44.46|46.88|44.28|47.13|44.53|46.84|44.24|0
1666789200000|2022-10-26 13:00:00|46.91|44.31|46.69|44.09|46.94|44.34|46.63|44.03|0
1666789500000|2022-10-26 13:05:00|46.72|44.12|46.8|44.2|47.12|44.52|46.69|44.09|0
1666789800000|2022-10-26 13:10:00|46.82|44.22|46.55|43.95|46.9|44.3|46.39|43.79|0
1666790100000|2022-10-26 13:15:00|46.53|43.93|46.75|44.15|46.77|44.17|46.45|43.85|0
1666790400000|2022-10-26 13:20:00|46.73|44.13|46.85|44.25|47.06|44.46|46.65|44.05|0
1666790700000|2022-10-26 13:25:00|46.87|44.27|46.89|44.29|47|44.4|46.75|44.15|0
1666791000000|2022-10-26 13:30:00|46.93|44.33|46.06|43.46|47.1|44.5|45.88|43.28|0
1666791300000|2022-10-26 13:35:00|46.14|43.54|45.46|42.86|46.55|43.95|45.46|42.86|0
1666791600000|2022-10-26 13:40:00|45.5|42.9|45.57|42.97|46.38|43.78|45.27|42.67|0
1666791900000|2022-10-26 13:45:00|45.65|43.05|45.45|42.85|45.69|43.09|45.08|42.48|0
1666792200000|2022-10-26 13:50:00|45.41|42.81|45.93|43.33|45.93|43.33|45.25|42.65|0
1666792500000|2022-10-26 13:55:00|45.91|43.31|46.1|43.5|46.23|43.63|45.51|42.91|0
1666792800000|2022-10-26 14:00:00|45.61|43.01|46.01|43.41|46.03|43.43|44.27|41.67|0
1666793100000|2022-10-26 14:05:00|46.09|43.49|45.41|42.81|46.31|43.71|45.05|42.45|0
1666793400000|2022-10-26 14:10:00|45.35|42.75|45.23|42.63|45.66|43.06|44.97|42.37|0
1666793700000|2022-10-26 14:15:00|45.25|42.65|44.78|42.18|45.52|42.92|44.74|42.14|0
1666794000000|2022-10-26 14:20:00|44.83|42.23|45.44|42.84|45.44|42.84|44.76|42.16|0
1666794300000|2022-10-26 14:25:00|45.46|42.86|44.62|42.02|45.46|42.86|44.42|41.82|0
1666794600000|2022-10-26 14:30:00|44.6|42|44.89|42.29|45.09|42.49|44.42|41.82|0
1666794900000|2022-10-26 14:35:00|44.91|42.31|44.44|41.84|44.97|42.37|44.36|41.76|0
1666795200000|2022-10-26 14:40:00|44.4|41.8|43.98|41.38|44.44|41.84|43.94|41.34|0
1666795500000|2022-10-26 14:45:00|44|41.4|43.82|41.22|44.11|41.51|43.65|41.05|0
1666795800000|2022-10-26 14:50:00|43.8|41.2|43.9|41.3|44.13|41.53|43.77|41.17|0
1666796100000|2022-10-26 14:55:00|43.92|41.32|44.59|41.99|44.59|41.99|43.92|41.32|0
1666796400000|2022-10-26 15:00:00|44.53|41.93|43.72|41.12|44.53|41.93|43.51|40.91|0
1666796700000|2022-10-26 15:05:00|43.68|41.08|43.4|40.8|43.86|41.26|43.25|40.65|0
1666797000000|2022-10-26 15:10:00|43.38|40.78|42.58|39.98|44.92|42.32|42.52|39.92|0
1666797300000|2022-10-26 15:15:00|42.56|39.96|42.62|40.02|42.75|40.15|42.41|39.81|0
1666797600000|2022-10-26 15:20:00|42.58|39.98|42.13|39.53|42.76|40.16|42.13|39.53|0
1666797900000|2022-10-26 15:25:00|42.12|39.52|42.11|39.51|42.23|39.63|41.93|39.33|0
1666798200000|2022-10-26 15:30:00|42.1|39.5|41.76|39.16|42.13|39.53|41.69|39.09|0
1666798500000|2022-10-26 15:35:00|41.8|39.2|41.8|39.2|42.02|39.42|41.72|39.12|0
1666798800000|2022-10-26 15:40:00|41.78|39.18|41.78|39.18|41.87|39.27|41.58|38.98|0
1666799100000|2022-10-26 15:45:00|41.82|39.22|42|39.4|42.09|39.49|41.82|39.22|0
1666799400000|2022-10-26 15:50:00|41.96|39.36|42.29|39.69|42.29|39.69|41.91|39.31|0
1666799700000|2022-10-26 15:55:00|42.31|39.71|42.14|39.54|42.37|39.77|42.12|39.52|0
1666800000000|2022-10-26 16:00:00|42.13|39.53|41.98|39.38|42.16|39.56|41.81|39.21|0
1666800300000|2022-10-26 16:05:00|42.01|39.41|42.29|39.69|42.38|39.78|42.01|39.41|0
1666800600000|2022-10-26 16:10:00|42.31|39.71|42.31|39.71|42.34|39.74|42.03|39.43|0
1666800900000|2022-10-26 16:15:00|42.29|39.69|42.19|39.59|42.59|39.99|42.1|39.5|0
1666801200000|2022-10-26 16:20:00|42.23|39.63|42.18|39.58|42.27|39.67|42.1|39.5|0
1666801500000|2022-10-26 16:25:00|42.19|39.59|42.55|39.95|42.66|40.06|42.16|39.56|0
1666801800000|2022-10-26 16:30:00|42.57|39.97|42.49|39.89|42.57|39.97|42.17|39.57|0
1666802100000|2022-10-26 16:35:00|42.47|39.87|42.62|40.02|42.69|40.09|42.34|39.74|0
1666802400000|2022-10-26 16:40:00|42.56|39.96|42.96|40.36|42.96|40.36|42.54|39.94|0
1666802700000|2022-10-26 16:45:00|43.01|40.41|43.28|40.68|43.31|40.71|42.84|40.24|0
1666803000000|2022-10-26 16:50:00|43.33|40.73|43.43|40.83|43.9|41.3|42.94|40.34|0
1666803300000|2022-10-26 16:55:00|43.45|40.85|43.95|41.35|44.16|41.56|43.34|40.74|0
1666803600000|2022-10-26 17:00:00|44.01|41.41|43.58|40.98|44.46|41.86|43.54|40.94|0
1666803900000|2022-10-26 17:05:00|43.62|41.02|43.77|41.17|43.93|41.33|43.52|40.92|0
1666804200000|2022-10-26 17:10:00|43.72|41.12|43.85|41.25|43.89|41.29|43.46|40.86|0
1666804500000|2022-10-26 17:15:00|43.83|41.23|43.75|41.15|44.1|41.5|43.71|41.11|0
1666804800000|2022-10-26 17:20:00|43.71|41.11|44.06|41.46|44.16|41.56|43.67|41.07|0
1666805100000|2022-10-26 17:25:00|44.08|41.48|44.41|41.81|44.43|41.83|44.06|41.46|0
1666805400000|2022-10-26 17:30:00|44.39|41.79|44.66|42.06|44.76|42.16|44.35|41.75|0
1666805700000|2022-10-26 17:35:00|44.02|41.42|44.93|42.33|45.24|42.64|43.98|41.38|0
1666806000000|2022-10-26 17:40:00|45.01|42.41|44.77|42.17|45.03|42.43|44.67|42.07|0
1666806300000|2022-10-26 17:45:00|44.75|42.15|45.04|42.44|45.04|42.44|44.73|42.13|0
1666806600000|2022-10-26 17:50:00|45.06|42.46|44.53|41.93|45.06|42.46|44.53|41.93|0
1666806900000|2022-10-26 17:55:00|44.57|41.97|44.59|41.99|44.88|42.28|44.49|41.89|0
1666807200000|2022-10-26 18:00:00|44.57|41.97|44.32|41.72|44.65|42.05|44.28|41.68|0
1666807500000|2022-10-26 18:05:00|44.3|41.7|44.35|41.75|44.41|41.81|44.24|41.64|0
1666807800000|2022-10-26 18:10:00|44.37|41.77|44.41|41.81|44.47|41.87|44.16|41.56|0
1666808100000|2022-10-26 18:15:00|44.43|41.83|44.81|42.21|45.19|42.59|44.41|41.81|0
1666808400000|2022-10-26 18:20:00|44.79|42.19|45.09|42.49|45.21|42.61|44.75|42.15|0
1666808700000|2022-10-26 18:25:00|45.05|42.45|45.36|42.76|45.42|42.82|44.91|42.31|0
1666809000000|2022-10-26 18:30:00|45.38|42.78|45.44|42.84|45.48|42.88|45.3|42.7|0
1666809300000|2022-10-26 18:35:00|45.46|42.86|45.11|42.51|45.5|42.9|44.98|42.38|0
1666809600000|2022-10-26 18:40:00|45.08|42.48|45.78|43.18|45.78|43.18|45.08|42.48|0
1666809900000|2022-10-26 18:45:00|45.76|43.16|45.66|43.06|45.84|43.24|45.56|42.96|0
1666810200000|2022-10-26 18:50:00|45.7|43.1|45.68|43.08|45.94|43.34|45.64|43.04|0
1666810500000|2022-10-26 18:55:00|45.7|43.1|45.64|43.04|45.98|43.38|45.5|42.9|0
1666810800000|2022-10-26 19:00:00|45.7|43.1|46.26|43.66|46.36|43.76|45.67|43.07|0
1666811100000|2022-10-26 19:05:00|46.3|43.7|45.95|43.35|46.36|43.76|45.91|43.31|0
1666811400000|2022-10-26 19:10:00|45.99|43.39|45.85|43.25|46.28|43.68|45.85|43.25|0
1666811700000|2022-10-26 19:15:00|45.83|43.23|45.32|42.72|45.91|43.31|45.03|42.43|0
1666812000000|2022-10-26 19:20:00|45.3|42.7|45.64|43.04|45.7|43.1|45.3|42.7|0
1666812300000|2022-10-26 19:25:00|45.62|43.02|45.54|42.94|45.82|43.22|45.46|42.86|0
1666812600000|2022-10-26 19:30:00|45.52|42.92|45.56|42.96|45.58|42.98|45.22|42.62|0
1666812900000|2022-10-26 19:35:00|45.54|42.94|45.48|42.88|45.74|43.14|45.36|42.76|0
1666813200000|2022-10-26 19:40:00|45.46|42.86|45.08|42.48|45.48|42.88|45.08|42.48|0
1666813500000|2022-10-26 19:45:00|45.14|42.54|45.31|42.71|45.37|42.77|44.98|42.38|0
1666813800000|2022-10-26 19:50:00|45.23|42.63|45.23|42.63|45.67|43.07|45.21|42.61|0
1666814100000|2022-10-26 19:55:00|45.25|42.65|45.31|42.71|45.49|42.89|44.91|42.31|0
1666814400000|2022-10-26 20:00:00|45.27|42.67|44.75|42.15|45.27|42.67|44.69|42.09|0
1666814700000|2022-10-26 20:05:00|44.79|42.19|45.06|42.46|45.32|42.72|44.13|41.53|0
1666815000000|2022-10-26 20:10:00|44.93|42.33|44.77|42.17|45.05|42.45|44.63|42.03|0
1666815300000|2022-10-26 20:15:00|44.89|42.09|44.98|42.18|44.98|42.18|44.77|41.97|0
1666815600000|2022-10-26 20:20:00|44.97|42.17|45|42.2|45.06|42.26|44.9|42.1|0
1666815900000|2022-10-26 20:25:00|45.05|42.25|44.8|42|45.08|42.28|44.67|41.87|0
1666816200000|2022-10-26 20:30:00|44.79|41.99|44.81|42.01|44.84|42.04|44.67|41.87|0
1666816500000|2022-10-26 20:35:00|44.82|42.02|44.73|41.93|44.84|42.04|44.7|41.9|0
1666816800000|2022-10-26 20:40:00|44.72|41.92|44.66|41.86|44.76|41.96|44.66|41.86|0
1666817100000|2022-10-26 20:45:00|44.68|41.88|44.47|41.67|44.7|41.9|44.45|41.65|0
1666817400000|2022-10-26 20:50:00|44.45|41.65|44.41|41.61|44.48|41.68|44.35|41.55|0
1666817700000|2022-10-26 20:55:00|44.42|41.62|44.38|41.58|44.54|41.74|44.23|41.43|0
1666818000000|2022-10-26 21:00:00|44.39|41.59|44.46|41.66|44.5|41.7|44.39|41.59|0
1666818300000|2022-10-26 21:05:00|44.47|41.67|44.46|41.66|44.54|41.74|44.46|41.66|0
1666818600000|2022-10-26 21:10:00|44.48|41.68|44.48|41.68|44.51|41.71|44.42|41.62|0
1666818900000|2022-10-26 21:15:00|44.47|41.67|44.5|41.7|44.5|41.7|44.46|41.66|0
1666819200000|2022-10-26 21:20:00|44.49|41.69|44.5|41.7|44.5|41.7|44.47|41.67|0
1666819500000|2022-10-26 21:25:00|44.48|41.68|44.57|41.77|44.61|41.81|44.48|41.68|0
1666819800000|2022-10-26 21:30:00|44.55|41.75|44.5|41.7|44.57|41.77|44.5|41.7|0
1666820100000|2022-10-26 21:35:00|44.53|41.73|44.62|41.82|44.62|41.82|44.52|41.72|0
1666820400000|2022-10-26 21:40:00|44.6|41.8|44.71|41.91|44.73|41.93|44.6|41.8|0
1666820700000|2022-10-26 21:45:00|44.73|41.93|44.76|41.96|44.81|42.01|44.67|41.87|0
1666821000000|2022-10-26 21:50:00|44.74|41.94|44.93|42.13|44.93|42.13|44.74|41.94|0
1666821300000|2022-10-26 21:55:00|44.92|42.12|44.8|42|44.92|42.12|44.8|42|0
1666821600000|2022-10-26 22:00:00|45.13|42.33|45.19|42.39|45.3|42.5|44.87|42.07|0
1666821900000|2022-10-26 22:05:00|45.18|42.38|45.04|42.24|45.26|42.46|45.04|42.24|0
1666822200000|2022-10-26 22:10:00|45.06|42.26|45.08|42.28|45.1|42.3|45.04|42.24|0
1666822500000|2022-10-26 22:15:00|45.1|42.3|45.07|42.27|45.17|42.37|45.07|42.27|0
1666822800000|2022-10-26 22:20:00|45.09|42.29|44.8|42|45.09|42.29|44.78|41.98|0
1666823100000|2022-10-26 22:25:00|44.82|42.02|44.58|41.78|44.82|42.02|44.56|41.76|0
1666823400000|2022-10-26 22:30:00|44.56|41.76|44.7|41.9|44.73|41.93|44.56|41.76|0
1666823700000|2022-10-26 22:35:00|44.68|41.88|44.64|41.84|44.73|41.93|44.64|41.84|0
1666824000000|2022-10-26 22:40:00|44.65|41.85|44.73|41.93|44.75|41.95|44.63|41.83|0
1666824300000|2022-10-26 22:45:00|44.71|41.91|44.65|41.85|44.73|41.93|44.63|41.83|0
1666824600000|2022-10-26 22:50:00|44.69|41.89|44.44|41.64|44.71|41.91|44.42|41.62|0
1666824900000|2022-10-26 22:55:00|44.45|41.65|44.47|41.67|44.61|41.81|44.45|41.65|0
1666825200000|2022-10-26 23:00:00|44.45|41.65|44|41.2|44.47|41.67|43.85|41.05|0
1666825500000|2022-10-26 23:05:00|44.02|41.22|44.16|41.36|44.16|41.36|44.02|41.22|0
1666825800000|2022-10-26 23:10:00|44.18|41.38|44.14|41.34|44.24|41.44|44.08|41.28|0
1666826100000|2022-10-26 23:15:00|44.16|41.36|44.23|41.43|44.25|41.45|44.15|41.35|0
1666826400000|2022-10-26 23:20:00|44.25|41.45|44.1|41.3|44.25|41.45|44.07|41.27|0
1666826700000|2022-10-26 23:25:00|44.08|41.28|44.15|41.35|44.15|41.35|44.06|41.26|0
1666827000000|2022-10-26 23:30:00|44.13|41.33|43.84|41.04|44.19|41.39|43.67|40.87|0
1666827300000|2022-10-26 23:35:00|43.86|41.06|43.93|41.13|43.98|41.18|43.82|41.02|0
1666827600000|2022-10-26 23:40:00|43.92|41.12|43.94|41.14|44|41.2|43.88|41.08|0
1666827900000|2022-10-26 23:45:00|43.92|41.12|44.01|41.21|44.07|41.27|43.86|41.06|0
1666828200000|2022-10-26 23:50:00|43.99|41.19|44.05|41.25|44.13|41.33|43.99|41.19|0
1666828500000|2022-10-26 23:55:00|44.03|41.23|43.82|41.02|44.07|41.27|43.82|41.02|0
1666828800000|2022-10-27 00:00:00|43.84|41.04|44.11|41.31|44.26|41.46|43.8|41|0
1666829100000|2022-10-27 00:05:00|44.13|41.33|44.1|41.3|44.17|41.37|44|41.2|0
1666829400000|2022-10-27 00:10:00|44.09|41.29|43.93|41.13|44.14|41.34|43.87|41.07|0
1666829700000|2022-10-27 00:15:00|43.91|41.11|43.6|40.8|43.97|41.17|43.6|40.8|0
1666830000000|2022-10-27 00:20:00|43.58|40.78|43.48|40.68|43.6|40.8|43.28|40.48|0
1666830300000|2022-10-27 00:25:00|43.47|40.67|43.75|40.95|43.81|41.01|43.47|40.67|0
1666830600000|2022-10-27 00:30:00|43.76|40.96|43.89|41.09|43.96|41.16|43.76|40.96|0
1666830900000|2022-10-27 00:35:00|43.87|41.07|44.16|41.36|44.27|41.47|43.87|41.07|0
1666831200000|2022-10-27 00:40:00|44.14|41.34|44.08|41.28|44.27|41.47|44.06|41.26|0
1666831500000|2022-10-27 00:45:00|44.06|41.26|44.15|41.35|44.21|41.41|44.04|41.24|0
1666831800000|2022-10-27 00:50:00|44.14|41.34|44.23|41.43|44.27|41.47|44.12|41.32|0
1666832100000|2022-10-27 00:55:00|44.25|41.45|44.07|41.27|44.25|41.45|44.06|41.26|0
1666832400000|2022-10-27 01:00:00|44.08|41.28|43.67|40.87|44.11|41.31|43.53|40.73|0
1666832700000|2022-10-27 01:05:00|43.69|40.89|43.84|41.04|43.88|41.08|43.55|40.75|0
1666833000000|2022-10-27 01:10:00|43.86|41.06|43.84|41.04|43.92|41.12|43.78|40.98|0
1666833300000|2022-10-27 01:15:00|43.8|41|43.7|40.9|44.11|41.31|43.7|40.9|0
1666833600000|2022-10-27 01:20:00|43.72|40.92|43.97|41.17|44.01|41.21|43.68|40.88|0
1666833900000|2022-10-27 01:25:00|43.99|41.19|43.94|41.14|44.09|41.29|43.87|41.07|0
1666834200000|2022-10-27 01:30:00|43.93|41.13|43.95|41.15|44.03|41.23|43.82|41.02|0
1666834500000|2022-10-27 01:35:00|43.96|41.16|43.74|40.94|43.99|41.19|43.72|40.92|0
1666834800000|2022-10-27 01:40:00|43.7|40.9|43.75|40.95|43.81|41.01|43.62|40.82|0
1666835100000|2022-10-27 01:45:00|43.77|40.97|43.89|41.09|43.92|41.12|43.73|40.93|0
1666835400000|2022-10-27 01:50:00|43.85|41.05|43.77|40.97|43.93|41.13|43.75|40.95|0
1666835700000|2022-10-27 01:55:00|43.76|40.96|43.83|41.03|43.83|41.03|43.67|40.87|0
1666836000000|2022-10-27 02:00:00|43.85|41.05|43.92|41.12|44.02|41.22|43.83|41.03|0
1666836300000|2022-10-27 02:05:00|43.91|41.11|43.9|41.1|43.96|41.16|43.83|41.03|0
1666836600000|2022-10-27 02:10:00|43.92|41.12|44.02|41.22|44.12|41.32|43.9|41.1|0
1666836900000|2022-10-27 02:15:00|44|41.2|44.17|41.37|44.21|41.41|43.98|41.18|0
1666837200000|2022-10-27 02:20:00|44.19|41.39|44.32|41.52|44.41|41.61|44.19|41.39|0
1666837500000|2022-10-27 02:25:00|44.33|41.53|44.46|41.66|44.52|41.72|44.31|41.51|0
1666837800000|2022-10-27 02:30:00|44.48|41.68|44.37|41.57|44.52|41.72|44.35|41.55|0
1666838100000|2022-10-27 02:35:00|44.38|41.58|44.46|41.66|44.52|41.72|44.36|41.56|0
1666838400000|2022-10-27 02:40:00|44.48|41.68|44.5|41.7|44.56|41.76|44.4|41.6|0
1666838700000|2022-10-27 02:45:00|44.44|41.64|44.24|41.44|44.44|41.64|44.18|41.38|0
1666839000000|2022-10-27 02:50:00|44.26|41.46|44.36|41.56|44.38|41.58|44.22|41.42|0
1666839300000|2022-10-27 02:55:00|44.35|41.55|44.26|41.46|44.36|41.56|44.18|41.38|0
1666839600000|2022-10-27 03:00:00|44.22|41.42|44.1|41.3|44.22|41.42|44.1|41.3|0
1666839900000|2022-10-27 03:05:00|44.12|41.32|43.87|41.07|44.16|41.36|43.87|41.07|0
1666840200000|2022-10-27 03:10:00|43.85|41.05|43.97|41.17|44|41.2|43.85|41.05|0
1666840500000|2022-10-27 03:15:00|43.96|41.16|43.98|41.18|43.98|41.18|43.9|41.1|0
1666840800000|2022-10-27 03:20:00|44|41.2|44.04|41.24|44.06|41.26|43.98|41.18|0
1666841100000|2022-10-27 03:25:00|44.02|41.22|44.14|41.34|44.18|41.38|44|41.2|0
1666841400000|2022-10-27 03:30:00|44.12|41.32|43.96|41.16|44.16|41.36|43.9|41.1|0
1666841700000|2022-10-27 03:35:00|43.94|41.14|43.88|41.08|43.98|41.18|43.86|41.06|0
1666842000000|2022-10-27 03:40:00|43.87|41.07|43.86|41.06|43.92|41.12|43.86|41.06|0
1666842300000|2022-10-27 03:45:00|43.89|41.09|43.86|41.06|43.92|41.12|43.86|41.06|0
1666842600000|2022-10-27 03:50:00|43.84|41.04|43.74|40.94|43.88|41.08|43.7|40.9|0
1666842900000|2022-10-27 03:55:00|43.72|40.92|43.7|40.9|43.74|40.94|43.7|40.9|0
1666843200000|2022-10-27 04:00:00|43.68|40.88|43.82|41.02|43.84|41.04|43.68|40.88|0
1666843500000|2022-10-27 04:05:00|43.84|41.04|43.75|40.95|43.84|41.04|43.72|40.92|0
1666843800000|2022-10-27 04:10:00|43.74|40.94|43.72|40.92|43.76|40.96|43.68|40.88|0
1666844100000|2022-10-27 04:15:00|43.71|40.91|43.7|40.9|43.76|40.96|43.68|40.88|0
1666844400000|2022-10-27 04:20:00|43.71|40.91|43.66|40.86|43.72|40.92|43.64|40.84|0
1666844700000|2022-10-27 04:25:00|43.64|40.84|43.64|40.84|43.7|40.9|43.62|40.82|0
1666845000000|2022-10-27 04:30:00|43.68|40.88|43.71|40.91|43.72|40.92|43.66|40.86|0
1666845300000|2022-10-27 04:35:00|43.73|40.93|43.75|40.95|43.83|41.03|43.7|40.9|0
1666845600000|2022-10-27 04:40:00|43.77|40.97|43.79|40.99|43.79|40.99|43.68|40.88|0
1666845900000|2022-10-27 04:45:00|43.81|41.01|43.67|40.87|43.85|41.05|43.61|40.81|0
1666846200000|2022-10-27 04:50:00|43.65|40.85|43.56|40.76|43.71|40.91|43.54|40.74|0
1666846500000|2022-10-27 04:55:00|43.57|40.77|43.59|40.79|43.63|40.83|43.51|40.71|0
1666846800000|2022-10-27 05:00:00|43.61|40.81|43.67|40.87|43.67|40.87|43.55|40.75|0
1666847100000|2022-10-27 05:05:00|43.65|40.85|43.71|40.91|43.82|41.02|43.65|40.85|0
1666847400000|2022-10-27 05:10:00|43.73|40.93|43.72|40.92|43.86|41.06|43.67|40.87|0
1666847700000|2022-10-27 05:15:00|43.74|40.94|43.88|41.08|43.9|41.1|43.72|40.92|0
1666848000000|2022-10-27 05:20:00|43.87|41.07|43.78|40.98|43.97|41.17|43.78|40.98|0
1666848300000|2022-10-27 05:25:00|43.8|41|43.95|41.15|44.01|41.21|43.78|40.98|0
1666848600000|2022-10-27 05:30:00|43.96|41.16|43.8|41|44.01|41.21|43.8|41|0
1666848900000|2022-10-27 05:35:00|43.78|40.98|43.6|40.8|43.82|41.02|43.51|40.71|0
1666849200000|2022-10-27 05:40:00|43.62|40.82|43.35|40.55|43.62|40.82|43.33|40.53|0
1666849500000|2022-10-27 05:45:00|43.33|40.53|43.45|40.65|43.45|40.65|43.28|40.48|0
1666849800000|2022-10-27 05:50:00|43.43|40.63|43.41|40.61|43.49|40.69|43.35|40.55|0
1666850100000|2022-10-27 05:55:00|43.43|40.63|43.4|40.6|43.46|40.66|43.28|40.48|0
1666850400000|2022-10-27 06:00:00|43.44|40.64|43.62|40.82|43.64|40.84|43.29|40.49|0
1666850700000|2022-10-27 06:05:00|43.6|40.8|43.62|40.82|43.69|40.89|43.56|40.76|0
1666851000000|2022-10-27 06:10:00|43.63|40.83|44.16|41.36|44.45|41.65|43.63|40.83|0
1666851300000|2022-10-27 06:15:00|44.18|41.38|44.1|41.3|44.27|41.47|44.09|41.29|0
1666851600000|2022-10-27 06:20:00|44.12|41.32|44.39|41.59|44.53|41.73|44.1|41.3|0
1666851900000|2022-10-27 06:25:00|44.41|41.61|44.18|41.38|44.43|41.63|44.07|41.27|0
1666852200000|2022-10-27 06:30:00|44.19|41.39|44.59|41.79|44.63|41.83|44.18|41.38|0
1666852500000|2022-10-27 06:35:00|44.57|41.77|44.64|41.84|44.68|41.88|44.49|41.69|0
1666852800000|2022-10-27 06:40:00|44.66|41.86|44.82|42.02|44.84|42.04|44.53|41.73|0
1666853100000|2022-10-27 06:45:00|44.8|42|44.68|41.88|44.8|42|44.54|41.74|0
1666853400000|2022-10-27 06:50:00|44.66|41.86|44.68|41.88|44.74|41.94|44.54|41.74|0
1666853700000|2022-10-27 06:55:00|44.69|41.89|44.84|42.04|44.89|42.09|44.58|41.78|0
1666854000000|2022-10-27 07:00:00|44.76|41.96|44.94|42.14|45.17|42.37|44.76|41.96|0
1666854300000|2022-10-27 07:05:00|44.84|42.24|44.63|42.03|44.97|42.37|44.6|42|0
1666854600000|2022-10-27 07:10:00|44.61|42.01|44.67|42.07|44.67|42.07|44.38|41.78|0
1666854900000|2022-10-27 07:15:00|44.66|42.06|44.68|42.08|44.79|42.19|44.48|41.88|0
1666855200000|2022-10-27 07:20:00|44.69|42.09|44.65|42.05|44.69|42.09|44.36|41.76|0
1666855500000|2022-10-27 07:25:00|44.68|42.08|45.04|42.44|45.09|42.49|44.4|41.8|0
1666855800000|2022-10-27 07:30:00|45.03|42.43|45.01|42.41|45.12|42.52|44.87|42.27|0
1666856100000|2022-10-27 07:35:00|44.99|42.39|45.02|42.42|45.16|42.56|44.86|42.26|0
1666856400000|2022-10-27 07:40:00|45.06|42.46|44.93|42.33|45.07|42.47|44.88|42.28|0
1666856700000|2022-10-27 07:45:00|44.9|42.3|45.04|42.44|45.12|42.52|44.86|42.26|0
1666857000000|2022-10-27 07:50:00|45.03|42.43|44.92|42.32|45.04|42.44|44.86|42.26|0
1666857300000|2022-10-27 07:55:00|44.91|42.31|44.9|42.3|45.02|42.42|44.84|42.24|0
1666857600000|2022-10-27 08:00:00|44.92|42.32|44.8|42.2|45.03|42.43|44.67|42.07|0
1666857900000|2022-10-27 08:05:00|44.76|42.16|45.03|42.43|45.14|42.54|44.76|42.16|0
1666858200000|2022-10-27 08:10:00|45.04|42.44|44.39|41.79|45.11|42.51|44.36|41.76|0
1666858500000|2022-10-27 08:15:00|44.37|41.77|44.12|41.52|44.37|41.77|43.96|41.36|0
1666858800000|2022-10-27 08:20:00|44.17|41.57|44.4|41.8|44.45|41.85|44.14|41.54|0
1666859100000|2022-10-27 08:25:00|44.37|41.77|44.31|41.71|44.41|41.81|44.11|41.51|0
1666859400000|2022-10-27 08:30:00|44.29|41.69|44.18|41.58|44.33|41.73|44.12|41.52|0
1666859700000|2022-10-27 08:35:00|44.17|41.57|44.28|41.68|44.29|41.69|44.17|41.57|0
1666860000000|2022-10-27 08:40:00|44.27|41.67|44.34|41.74|44.56|41.96|44.27|41.67|0
1666860300000|2022-10-27 08:45:00|44.35|41.75|44.24|41.64|44.48|41.88|44.21|41.61|0
1666860600000|2022-10-27 08:50:00|44.23|41.63|44.34|41.74|44.35|41.75|44.09|41.49|0
1666860900000|2022-10-27 08:55:00|44.32|41.72|44.48|41.88|44.48|41.88|44.3|41.7|0
1666861200000|2022-10-27 09:00:00|44.46|41.86|44.54|41.94|44.58|41.98|44.43|41.83|0
1666861500000|2022-10-27 09:05:00|44.57|41.97|44.77|42.17|44.95|42.35|44.57|41.97|0
1666861800000|2022-10-27 09:10:00|44.78|42.18|45.01|42.41|45.01|42.41|44.68|42.08|0
1666862100000|2022-10-27 09:15:00|44.97|42.37|44.69|42.09|44.99|42.39|44.63|42.03|0
1666862400000|2022-10-27 09:20:00|44.71|42.11|44.69|42.09|44.71|42.11|44.53|41.93|0
1666862700000|2022-10-27 09:25:00|44.71|42.11|44.76|42.16|44.9|42.3|44.65|42.05|0
1666863000000|2022-10-27 09:30:00|44.77|42.17|44.98|42.38|45.04|42.44|44.65|42.05|0
1666863300000|2022-10-27 09:35:00|44.96|42.36|45.06|42.46|45.1|42.5|44.82|42.22|0
1666863600000|2022-10-27 09:40:00|45.04|42.44|45.06|42.46|45.08|42.48|44.9|42.3|0
1666863900000|2022-10-27 09:45:00|45.04|42.44|45.06|42.46|45.16|42.56|45|42.4|0
1666864200000|2022-10-27 09:50:00|45.04|42.44|45.04|42.44|45.06|42.46|44.76|42.16|0
1666864500000|2022-10-27 09:55:00|45.01|42.41|45.29|42.69|45.3|42.7|44.99|42.39|0
1666864800000|2022-10-27 10:00:00|45.23|42.63|45.17|42.57|45.34|42.74|45.17|42.57|0
1666865100000|2022-10-27 10:05:00|45.19|42.59|45.13|42.53|45.19|42.59|45|42.4|0
1666865400000|2022-10-27 10:10:00|45.12|42.52|44.99|42.39|45.17|42.57|44.97|42.37|0
1666865700000|2022-10-27 10:15:00|45|42.4|45.07|42.47|45.12|42.52|45|42.4|0
1666866000000|2022-10-27 10:20:00|45.05|42.45|45.1|42.5|45.27|42.67|45.02|42.42|0
1666866300000|2022-10-27 10:25:00|45.13|42.53|45.26|42.66|45.35|42.75|45.09|42.49|0
1666866600000|2022-10-27 10:30:00|45.28|42.68|45.07|42.47|45.3|42.7|44.96|42.36|0
1666866900000|2022-10-27 10:35:00|45.09|42.49|45.27|42.67|45.43|42.83|45.09|42.49|0
1666867200000|2022-10-27 10:40:00|45.22|42.62|45.46|42.86|45.54|42.94|45.22|42.62|0
1666867500000|2022-10-27 10:45:00|45.44|42.84|45.36|42.76|45.54|42.94|45.28|42.68|0
1666867800000|2022-10-27 10:50:00|45.35|42.75|45.44|42.84|45.54|42.94|45.3|42.7|0
1666868100000|2022-10-27 10:55:00|45.42|42.82|45.5|42.9|45.54|42.94|45.4|42.8|0
1666868400000|2022-10-27 11:00:00|45.48|42.88|45.18|42.58|45.54|42.94|45.07|42.47|0
1666868700000|2022-10-27 11:05:00|45.22|42.62|45.15|42.55|45.52|42.92|45.14|42.54|0
1666869000000|2022-10-27 11:10:00|45.16|42.56|45.18|42.58|45.24|42.64|45.08|42.48|0
1666869300000|2022-10-27 11:15:00|45.17|42.57|44.92|42.32|45.27|42.67|44.9|42.3|0
1666869600000|2022-10-27 11:20:00|44.91|42.31|44.96|42.36|45.06|42.46|44.89|42.29|0
1666869900000|2022-10-27 11:25:00|44.97|42.37|44.97|42.37|45.09|42.49|44.95|42.35|0
1666870200000|2022-10-27 11:30:00|45|42.4|44.98|42.38|45.21|42.61|44.97|42.37|0
1666870500000|2022-10-27 11:35:00|44.97|42.37|45.11|42.51|45.25|42.65|44.97|42.37|0
1666870800000|2022-10-27 11:40:00|45.12|42.52|45.31|42.71|45.34|42.74|45.03|42.43|0
1666871100000|2022-10-27 11:45:00|45.27|42.67|45.33|42.73|45.45|42.85|44.52|41.92|0
1666871400000|2022-10-27 11:50:00|45.31|42.71|45.49|42.89|45.49|42.89|45.23|42.63|0
1666871700000|2022-10-27 11:55:00|45.47|42.87|45.41|42.81|45.61|43.01|45.41|42.81|0
1666872000000|2022-10-27 12:00:00|45.43|42.83|45.37|42.77|45.57|42.97|45.27|42.67|0
1666872300000|2022-10-27 12:05:00|45.33|42.73|45.4|42.8|45.45|42.85|45.23|42.63|0
1666872600000|2022-10-27 12:10:00|45.41|42.81|45.3|42.7|45.45|42.85|45.29|42.69|0
1666872900000|2022-10-27 12:15:00|45.31|42.71|45.29|42.69|45.63|43.03|44.94|42.34|0
1666873200000|2022-10-27 12:20:00|45.3|42.7|44.8|42.2|45.6|43|44.71|42.11|0
1666873500000|2022-10-27 12:25:00|44.89|42.29|44.97|42.37|45.04|42.44|44.69|42.09|0
1666873800000|2022-10-27 12:30:00|44.73|42.13|44.29|41.69|44.8|42.2|43.52|40.92|0
1666874100000|2022-10-27 12:35:00|44.27|41.67|44.9|42.3|45.05|42.45|44.06|41.46|0
1666874400000|2022-10-27 12:40:00|44.87|42.27|44.6|42|44.98|42.38|44.58|41.98|0
1666874700000|2022-10-27 12:45:00|44.53|41.93|44.84|42.24|45.12|42.52|44.09|41.49|0
1666875000000|2022-10-27 12:50:00|44.82|42.22|44.52|41.92|44.94|42.34|44.35|41.75|0
1666875300000|2022-10-27 12:55:00|44.49|41.89|43.93|41.33|44.51|41.91|43.8|41.2|0
1666875600000|2022-10-27 13:00:00|43.95|41.35|43.99|41.39|44.4|41.8|43.82|41.22|0
1666875900000|2022-10-27 13:05:00|43.95|41.35|43.66|41.06|44.07|41.47|43.58|40.98|0
1666876200000|2022-10-27 13:10:00|43.68|41.08|43.85|41.25|43.98|41.38|43.58|40.98|0
1666876500000|2022-10-27 13:15:00|43.81|41.21|43.68|41.08|43.85|41.25|43.22|40.62|0
1666876800000|2022-10-27 13:20:00|43.74|41.14|44|41.4|44.16|41.56|43.5|40.9|0
1666877100000|2022-10-27 13:25:00|43.99|41.39|44.3|41.7|44.3|41.7|43.81|41.21|0
1666877400000|2022-10-27 13:30:00|44.12|41.52|43.94|41.34|44.53|41.93|43.39|40.79|0
1666877700000|2022-10-27 13:35:00|43.98|41.38|44.31|41.71|44.32|41.72|43.63|41.03|0
1666878000000|2022-10-27 13:40:00|44.2|41.6|43.81|41.21|44.88|42.28|43.77|41.17|0
1666878300000|2022-10-27 13:45:00|43.79|41.19|45.16|42.56|45.22|42.62|43.73|41.13|0
1666878600000|2022-10-27 13:50:00|45.18|42.58|45.83|43.23|45.95|43.35|45|42.4|0
1666878900000|2022-10-27 13:55:00|45.81|43.21|45.5|42.9|46.05|43.45|45.48|42.88|0
1666879200000|2022-10-27 14:00:00|45.52|42.92|44.99|42.39|45.81|43.21|44.96|42.36|0
1666879500000|2022-10-27 14:05:00|44.98|42.38|44.33|41.73|44.98|42.38|44.27|41.67|0
1666879800000|2022-10-27 14:10:00|44.29|41.69|43.34|40.74|44.82|42.22|43.14|40.54|0
1666880100000|2022-10-27 14:15:00|43.32|40.72|42.64|40.04|43.45|40.85|42.56|39.96|0
1666880400000|2022-10-27 14:20:00|42.66|40.06|42.71|40.11|42.9|40.3|42.41|39.81|0
1666880700000|2022-10-27 14:25:00|42.73|40.13|42.63|40.03|43.38|40.78|42.31|39.71|0
1666881000000|2022-10-27 14:30:00|42.61|40.01|42.78|40.18|42.87|40.27|42.27|39.67|0
1666881300000|2022-10-27 14:35:00|42.8|40.2|43.37|40.77|43.58|40.98|42.74|40.14|0
1666881600000|2022-10-27 14:40:00|43.35|40.75|43.52|40.92|43.7|41.1|43.14|40.54|0
1666881900000|2022-10-27 14:45:00|43.51|40.91|43.45|40.85|43.64|41.04|43.16|40.56|0
1666882200000|2022-10-27 14:50:00|43.47|40.87|42.98|40.38|43.5|40.9|42.89|40.29|0
1666882500000|2022-10-27 14:55:00|43.02|40.42|43.95|41.35|43.97|41.37|42.98|40.38|0
1666882800000|2022-10-27 15:00:00|43.99|41.39|43.64|41.04|44.11|41.51|43.42|40.82|0
1666883100000|2022-10-27 15:05:00|43.66|41.06|43.42|40.82|43.95|41.35|43.31|40.71|0
1666883400000|2022-10-27 15:10:00|43.44|40.84|43.5|40.9|43.56|40.96|43.04|40.44|0
1666883700000|2022-10-27 15:15:00|43.54|40.94|43.98|41.38|44.18|41.58|43.42|40.82|0
1666884000000|2022-10-27 15:20:00|44|41.4|43.55|40.95|44.12|41.52|43.53|40.93|0
1666884300000|2022-10-27 15:25:00|43.53|40.93|43.77|41.17|44.1|41.5|43.4|40.8|0
1666884600000|2022-10-27 15:30:00|43.81|41.21|43.95|41.35|44.3|41.7|43.52|40.92|0
1666884900000|2022-10-27 15:35:00|43.89|41.29|44.64|42.04|44.66|42.06|43.51|40.91|0
1666885200000|2022-10-27 15:40:00|44.62|42.02|44.84|42.24|45|42.4|44.48|41.88|0
1666885500000|2022-10-27 15:45:00|44.82|42.22|44.6|42|45.04|42.44|44.46|41.86|0
1666885800000|2022-10-27 15:50:00|44.56|41.96|44.56|41.96|44.82|42.22|44.5|41.9|0
1666886100000|2022-10-27 15:55:00|44.54|41.94|44.67|42.07|44.87|42.27|44.46|41.86|0
1666886400000|2022-10-27 16:00:00|44.65|42.05|44.18|41.58|44.87|42.27|44.06|41.46|0
1666886700000|2022-10-27 16:05:00|44.2|41.6|44.22|41.62|44.28|41.68|43.86|41.26|0
1666887000000|2022-10-27 16:10:00|44.26|41.66|44.22|41.62|44.47|41.87|44.12|41.52|0
1666887300000|2022-10-27 16:15:00|44.2|41.6|44.55|41.95|44.55|41.95|44.02|41.42|0
1666887600000|2022-10-27 16:20:00|44.57|41.97|44.71|42.11|44.89|42.29|44.49|41.89|0
1666887900000|2022-10-27 16:25:00|44.73|42.13|45.57|42.97|45.59|42.99|44.65|42.05|0
1666888200000|2022-10-27 16:30:00|45.61|43.01|45.01|42.41|45.61|43.01|44.93|42.33|0
1666888500000|2022-10-27 16:35:00|45.03|42.43|45.06|42.46|45.19|42.59|44.87|42.27|0
1666888800000|2022-10-27 16:40:00|45.04|42.44|45.02|42.42|45.14|42.54|44.82|42.22|0
1666889100000|2022-10-27 16:45:00|45.04|42.44|44.7|42.1|45.14|42.54|44.54|41.94|0
1666889400000|2022-10-27 16:50:00|44.72|42.12|44.14|41.54|44.76|42.16|44.14|41.54|0
1666889700000|2022-10-27 16:55:00|44.12|41.52|44.08|41.48|44.32|41.72|43.96|41.36|0
1666890000000|2022-10-27 17:00:00|44.04|41.44|44.16|41.56|44.36|41.76|43.94|41.34|0
1666890300000|2022-10-27 17:05:00|44.12|41.52|43.32|40.72|44.16|41.56|43.3|40.7|0
1666890600000|2022-10-27 17:10:00|43.34|40.74|43.45|40.85|43.55|40.95|43.26|40.66|0
1666890900000|2022-10-27 17:15:00|43.43|40.83|43.41|40.81|43.78|41.18|43.28|40.68|0
1666891200000|2022-10-27 17:20:00|43.39|40.79|43.49|40.89|43.49|40.89|43.12|40.52|0
1666891500000|2022-10-27 17:25:00|43.47|40.87|43.98|41.38|44|41.4|43.47|40.87|0
1666891800000|2022-10-27 17:30:00|43.96|41.36|44.21|41.61|44.23|41.63|43.86|41.26|0
1666892100000|2022-10-27 17:35:00|44.19|41.59|44.29|41.69|44.29|41.69|43.96|41.36|0
1666892400000|2022-10-27 17:40:00|44.27|41.67|44.11|41.51|44.29|41.69|43.93|41.33|0
1666892700000|2022-10-27 17:45:00|44.09|41.49|44.23|41.63|44.35|41.75|43.99|41.39|0
1666893000000|2022-10-27 17:50:00|44.25|41.65|44.43|41.83|44.47|41.87|44.23|41.63|0
1666893300000|2022-10-27 17:55:00|44.41|41.81|44.66|42.06|44.66|42.06|44.27|41.67|0
1666893600000|2022-10-27 18:00:00|44.62|42.02|44.54|41.94|44.76|42.16|44.44|41.84|0
1666893900000|2022-10-27 18:05:00|44.56|41.96|44.92|42.32|44.96|42.36|44.56|41.96|0
1666894200000|2022-10-27 18:10:00|44.94|42.34|44.77|42.17|45.14|42.54|44.28|41.68|0
1666894500000|2022-10-27 18:15:00|44.75|42.15|44.6|42|44.87|42.27|44.58|41.98|0
1666894800000|2022-10-27 18:20:00|44.62|42.02|44.46|41.86|44.74|42.14|44.44|41.84|0
1666895100000|2022-10-27 18:25:00|44.44|41.84|44.64|42.04|44.64|42.04|44.42|41.82|0
1666895400000|2022-10-27 18:30:00|44.62|42.02|44.56|41.96|44.9|42.3|44.5|41.9|0
1666895700000|2022-10-27 18:35:00|44.58|41.98|44.74|42.14|44.8|42.2|44.58|41.98|0
1666896000000|2022-10-27 18:40:00|44.76|42.16|44.8|42.2|44.88|42.28|44.52|41.92|0
1666896300000|2022-10-27 18:45:00|44.78|42.18|44.84|42.24|44.86|42.26|44.6|42|0
1666896600000|2022-10-27 18:50:00|44.82|42.22|44.76|42.16|44.94|42.34|44.7|42.1|0
1666896900000|2022-10-27 18:55:00|44.74|42.14|45|42.4|45.24|42.64|44.72|42.12|0
1666897200000|2022-10-27 19:00:00|45.02|42.42|44.59|41.99|45.02|42.42|44.47|41.87|0
1666897500000|2022-10-27 19:05:00|44.63|42.03|45.4|42.8|45.42|42.82|44.53|41.93|0
1666897800000|2022-10-27 19:10:00|45.38|42.78|44.93|42.33|45.46|42.86|44.85|42.25|0
1666898100000|2022-10-27 19:15:00|44.89|42.29|44.71|42.11|44.91|42.31|44.67|42.07|0
1666898400000|2022-10-27 19:20:00|44.73|42.13|44.57|41.97|44.81|42.21|44.49|41.89|0
1666898700000|2022-10-27 19:25:00|44.59|41.99|44.49|41.89|44.77|42.17|44.43|41.83|0
1666899000000|2022-10-27 19:30:00|44.57|41.97|43.94|41.34|44.75|42.15|43.8|41.2|0
1666899300000|2022-10-27 19:35:00|43.98|41.38|44.34|41.74|44.36|41.76|43.94|41.34|0
1666899600000|2022-10-27 19:40:00|44.32|41.72|44.29|41.69|44.43|41.83|44.12|41.52|0
1666899900000|2022-10-27 19:45:00|44.31|41.71|44.47|41.87|44.69|42.09|44.21|41.61|0
1666900200000|2022-10-27 19:50:00|44.31|41.71|45.24|42.64|45.28|42.68|44.31|41.71|0
1666900500000|2022-10-27 19:55:00|45.18|42.58|44.91|42.31|45.38|42.78|44.91|42.31|0
1666900800000|2022-10-27 20:00:00|44.85|42.25|46.97|44.37|47.61|45.01|44.58|41.98|0
1666901100000|2022-10-27 20:05:00|47.14|44.54|47.13|44.53|48.23|45.63|46.11|43.51|0
1666901400000|2022-10-27 20:10:00|47.16|44.56|46.82|44.22|47.44|44.84|46.67|44.07|0
1666901700000|2022-10-27 20:15:00|47.1|44.3|47.64|44.84|47.79|44.99|47.1|44.3|0
1666902000000|2022-10-27 20:20:00|47.63|44.83|48.29|45.49|48.5|45.7|47.6|44.8|0
1666902300000|2022-10-27 20:25:00|48.31|45.51|47.81|45.01|48.34|45.54|47.76|44.96|0
1666902600000|2022-10-27 20:30:00|47.83|45.03|46.31|43.51|49.19|46.39|46.07|43.27|0
1666902900000|2022-10-27 20:35:00|46.36|43.56|46.63|43.83|47.34|44.54|46.03|43.23|0
1666903200000|2022-10-27 20:40:00|46.5|43.7|46.6|43.8|46.83|44.03|46.08|43.28|0
1666903500000|2022-10-27 20:45:00|46.63|43.83|46.08|43.28|46.63|43.83|45.89|43.09|0
1666903800000|2022-10-27 20:50:00|46.09|43.29|46.04|43.24|46.36|43.56|45.72|42.92|0
1666904100000|2022-10-27 20:55:00|46.03|43.23|46.24|43.44|46.31|43.51|45.9|43.1|0
1666904400000|2022-10-27 21:00:00|46.26|43.46|46.58|43.78|46.7|43.9|46.26|43.46|0
1666904700000|2022-10-27 21:05:00|46.57|43.77|46.65|43.85|46.72|43.92|46.53|43.73|0
1666905000000|2022-10-27 21:10:00|46.59|43.79|46.42|43.62|46.63|43.83|46.39|43.59|0
1666905300000|2022-10-27 21:15:00|46.39|43.59|46.25|43.45|46.39|43.59|46.25|43.45|0
1666905600000|2022-10-27 21:20:00|46.29|43.49|45.7|42.9|46.29|43.49|45.7|42.9|0
1666905900000|2022-10-27 21:25:00|45.69|42.89|46.78|43.98|46.78|43.98|45.03|42.23|0
1666906200000|2022-10-27 21:30:00|46.55|43.75|46.04|43.24|46.91|44.11|46.04|43.24|0
1666906500000|2022-10-27 21:35:00|46.05|43.25|46.18|43.38|46.4|43.6|45.9|43.1|0
1666906800000|2022-10-27 21:40:00|46.14|43.34|46.17|43.37|46.3|43.5|46.11|43.31|0
1666907100000|2022-10-27 21:45:00|46.16|43.36|45.71|42.91|46.16|43.36|45.71|42.91|0
1666907400000|2022-10-27 21:50:00|45.73|42.93|45.6|42.8|45.85|43.05|45.6|42.8|0
1666907700000|2022-10-27 21:55:00|45.59|42.79|45.92|43.12|46.04|43.24|45.59|42.79|0
1666908000000|2022-10-27 22:00:00|45.63|42.83|45.82|43.02|45.95|43.15|45.57|42.77|0
1666908300000|2022-10-27 22:05:00|45.88|43.08|45.22|42.42|45.95|43.15|45.22|42.42|0
1666908600000|2022-10-27 22:10:00|45.2|42.4|45.52|42.72|45.53|42.73|44.92|42.12|0
1666908900000|2022-10-27 22:15:00|45.53|42.73|45.72|42.92|45.74|42.94|45.37|42.57|0
1666909200000|2022-10-27 22:20:00|45.69|42.89|45.55|42.75|45.72|42.92|45.46|42.66|0
1666909500000|2022-10-27 22:25:00|45.53|42.73|45.55|42.75|45.65|42.85|45.49|42.69|0
1666909800000|2022-10-27 22:30:00|45.53|42.73|45.43|42.63|45.66|42.86|45.42|42.62|0
1666910100000|2022-10-27 22:35:00|45.46|42.66|45.52|42.72|45.63|42.83|45.46|42.66|0
1666910400000|2022-10-27 22:40:00|45.5|42.7|45.17|42.37|45.52|42.72|45.06|42.26|0
1666910700000|2022-10-27 22:45:00|45.18|42.38|45.36|42.56|45.58|42.78|45.18|42.38|0
1666911000000|2022-10-27 22:50:00|45.4|42.6|45.44|42.64|45.56|42.76|45.38|42.58|0
1666911300000|2022-10-27 22:55:00|45.4|42.6|45.56|42.76|45.62|42.82|45.38|42.58|0
1666911600000|2022-10-27 23:00:00|45.58|42.78|45.73|42.93|45.85|43.05|45.55|42.75|0
1666911900000|2022-10-27 23:05:00|45.7|42.9|45.58|42.78|45.7|42.9|45.5|42.7|0
1666912200000|2022-10-27 23:10:00|45.62|42.82|45.39|42.59|45.64|42.84|45.35|42.55|0
1666912500000|2022-10-27 23:15:00|45.38|42.58|45.49|42.69|45.49|42.69|45.31|42.51|0
1666912800000|2022-10-27 23:20:00|45.52|42.72|45.66|42.86|45.72|42.92|45.51|42.71|0
1666913100000|2022-10-27 23:25:00|45.68|42.88|45.6|42.8|45.68|42.88|45.53|42.73|0
1666913400000|2022-10-27 23:30:00|45.62|42.82|45.6|42.8|45.93|43.13|45.54|42.74|0
1666913700000|2022-10-27 23:35:00|45.61|42.81|45.81|43.01|45.86|43.06|45.59|42.79|0
1666914000000|2022-10-27 23:40:00|45.8|43|45.57|42.77|45.8|43|45.55|42.75|0
1666914300000|2022-10-27 23:45:00|45.59|42.79|45.85|43.05|45.85|43.05|45.55|42.75|0
1666914600000|2022-10-27 23:50:00|45.84|43.04|45.83|43.03|45.88|43.08|45.76|42.96|0
1666914900000|2022-10-27 23:55:00|45.84|43.04|45.9|43.1|46.02|43.22|45.8|43|0
1666915200000|2022-10-28 00:00:00|45.88|43.08|45.84|43.04|45.98|43.18|45.77|42.97|0
1666915500000|2022-10-28 00:05:00|45.85|43.05|45.96|43.16|46.04|43.24|45.75|42.95|0
1666915800000|2022-10-28 00:10:00|45.98|43.18|46.04|43.24|46.19|43.39|45.9|43.1|0
1666916100000|2022-10-28 00:15:00|45.96|43.16|46.06|43.26|46.06|43.26|45.85|43.05|0
1666916400000|2022-10-28 00:20:00|46.02|43.22|45.93|43.13|46.1|43.3|45.91|43.11|0
1666916700000|2022-10-28 00:25:00|45.95|43.15|45.89|43.09|46.02|43.22|45.85|43.05|0
1666917000000|2022-10-28 00:30:00|45.9|43.1|45.65|42.85|45.95|43.15|45.62|42.82|0
1666917300000|2022-10-28 00:35:00|45.63|42.83|45.57|42.77|45.69|42.89|45.46|42.66|0
1666917600000|2022-10-28 00:40:00|45.58|42.78|45.8|43|45.81|43.01|45.58|42.78|0
1666917900000|2022-10-28 00:45:00|45.78|42.98|45.68|42.88|45.93|43.13|45.66|42.86|0
1666918200000|2022-10-28 00:50:00|45.69|42.89|45.76|42.96|45.82|43.02|45.66|42.86|0
1666918500000|2022-10-28 00:55:00|45.72|42.92|45.62|42.82|45.78|42.98|45.59|42.79|0
1666918800000|2022-10-28 01:00:00|45.53|42.73|45.41|42.61|45.61|42.81|45.41|42.61|0
1666919100000|2022-10-28 01:05:00|45.4|42.6|45.36|42.56|45.47|42.67|45.35|42.55|0
1666919400000|2022-10-28 01:10:00|45.32|42.52|44.92|42.12|45.32|42.52|44.92|42.12|0
1666919700000|2022-10-28 01:15:00|44.96|42.16|44.93|42.13|45.06|42.26|44.71|41.91|0
1666920000000|2022-10-28 01:20:00|44.95|42.15|44.91|42.11|45.04|42.24|44.84|42.04|0
1666920300000|2022-10-28 01:25:00|44.93|42.13|44.83|42.03|45.01|42.21|44.83|42.03|0
1666920600000|2022-10-28 01:30:00|44.85|42.05|45.07|42.27|45.09|42.29|44.79|41.99|0
1666920900000|2022-10-28 01:35:00|45.06|42.26|44.95|42.15|45.15|42.35|44.89|42.09|0
1666921200000|2022-10-28 01:40:00|44.93|42.13|44.83|42.03|44.93|42.13|44.67|41.87|0
1666921500000|2022-10-28 01:45:00|44.85|42.05|44.94|42.14|44.97|42.17|44.77|41.97|0
1666921800000|2022-10-28 01:50:00|44.95|42.15|44.76|41.96|44.95|42.15|44.66|41.86|0
1666922100000|2022-10-28 01:55:00|44.74|41.94|44.6|41.8|44.76|41.96|44.42|41.62|0
1666922400000|2022-10-28 02:00:00|44.62|41.82|44.68|41.88|44.7|41.9|44.54|41.74|0
1666922700000|2022-10-28 02:05:00|44.7|41.9|44.72|41.92|44.82|42.02|44.6|41.8|0
1666923000000|2022-10-28 02:10:00|44.75|41.95|44.9|42.1|44.94|42.14|44.68|41.88|0
1666923300000|2022-10-28 02:15:00|44.92|42.12|44.82|42.02|44.94|42.14|44.79|41.99|0
1666923600000|2022-10-28 02:20:00|44.83|42.03|44.96|42.16|44.98|42.18|44.74|41.94|0
1666923900000|2022-10-28 02:25:00|44.98|42.18|44.96|42.16|45.06|42.26|44.92|42.12|0
1666924200000|2022-10-28 02:30:00|44.98|42.18|44.98|42.18|45.02|42.22|44.84|42.04|0
1666924500000|2022-10-28 02:35:00|45|42.2|45.08|42.28|45.08|42.28|44.96|42.16|0
1666924800000|2022-10-28 02:40:00|45.09|42.29|45.06|42.26|45.09|42.29|44.87|42.07|0
1666925100000|2022-10-28 02:45:00|45.04|42.24|45.19|42.39|45.26|42.46|45.02|42.22|0
1666925400000|2022-10-28 02:50:00|45.2|42.4|45.13|42.33|45.3|42.5|45.05|42.25|0
1666925700000|2022-10-28 02:55:00|45.16|42.36|44.99|42.19|45.26|42.46|44.99|42.19|0
1666926000000|2022-10-28 03:00:00|45.01|42.21|45.05|42.25|45.05|42.25|44.82|42.02|0
1666926300000|2022-10-28 03:05:00|45.07|42.27|45.07|42.27|45.17|42.37|45.03|42.23|0
1666926600000|2022-10-28 03:10:00|45.08|42.28|45.15|42.35|45.25|42.45|45.03|42.23|0
1666926900000|2022-10-28 03:15:00|45.17|42.37|45.28|42.48|45.33|42.53|45.15|42.35|0
1666927200000|2022-10-28 03:20:00|45.31|42.51|45.27|42.47|45.31|42.51|45.17|42.37|0
1666927500000|2022-10-28 03:25:00|45.26|42.46|45.27|42.47|45.31|42.51|45.17|42.37|0
1666927800000|2022-10-28 03:30:00|45.3|42.5|45.21|42.41|45.35|42.55|45.13|42.33|0
1666928100000|2022-10-28 03:35:00|45.23|42.43|45.15|42.35|45.33|42.53|45.15|42.35|0
1666928400000|2022-10-28 03:40:00|45.17|42.37|45.03|42.23|45.18|42.38|45|42.2|0
1666928700000|2022-10-28 03:45:00|45.04|42.24|45.23|42.43|45.27|42.47|44.98|42.18|0
1666929000000|2022-10-28 03:50:00|45.24|42.44|45.1|42.3|45.29|42.49|45.1|42.3|0
1666929300000|2022-10-28 03:55:00|45.08|42.28|45.08|42.28|45.29|42.49|45.06|42.26|0
1666929600000|2022-10-28 04:00:00|45.1|42.3|45.06|42.26|45.17|42.37|45.04|42.24|0
1666929900000|2022-10-28 04:05:00|45.04|42.24|45.02|42.22|45.14|42.34|45|42.2|0
1666930200000|2022-10-28 04:10:00|45.03|42.23|45.06|42.26|45.08|42.28|45|42.2|0
1666930500000|2022-10-28 04:15:00|45.08|42.28|45.12|42.32|45.12|42.32|45.03|42.23|0
1666930800000|2022-10-28 04:20:00|45.14|42.34|45.55|42.75|45.55|42.75|45.14|42.34|0
1666931100000|2022-10-28 04:25:00|45.52|42.72|45.46|42.66|45.57|42.77|45.37|42.57|0
1666931400000|2022-10-28 04:30:00|45.48|42.68|45.44|42.64|45.63|42.83|45.38|42.58|0
1666931700000|2022-10-28 04:35:00|45.43|42.63|45.49|42.69|45.52|42.72|45.4|42.6|0
1666932000000|2022-10-28 04:40:00|45.48|42.68|45.52|42.72|45.52|42.72|45.44|42.64|0
1666932300000|2022-10-28 04:45:00|45.5|42.7|45.46|42.66|45.6|42.8|45.46|42.66|0
1666932600000|2022-10-28 04:50:00|45.44|42.64|45.51|42.71|45.54|42.74|45.42|42.62|0
1666932900000|2022-10-28 04:55:00|45.48|42.68|45.47|42.67|45.54|42.74|45.45|42.65|0
1666933200000|2022-10-28 05:00:00|45.45|42.65|45.49|42.69|45.58|42.78|45.45|42.65|0
1666933500000|2022-10-28 05:05:00|45.52|42.72|45.7|42.9|45.74|42.94|45.49|42.69|0
1666933800000|2022-10-28 05:10:00|45.68|42.88|45.78|42.98|45.86|43.06|45.64|42.84|0
1666934100000|2022-10-28 05:15:00|45.76|42.96|45.84|43.04|45.89|43.09|45.68|42.88|0
1666934400000|2022-10-28 05:20:00|45.86|43.06|45.84|43.04|45.92|43.12|45.8|43|0
1666934700000|2022-10-28 05:25:00|45.81|43.01|45.78|42.98|45.83|43.03|45.72|42.92|0
1666935000000|2022-10-28 05:30:00|45.76|42.96|45.82|43.02|46.05|43.25|45.67|42.87|0
1666935300000|2022-10-28 05:35:00|45.8|43|46.15|43.35|46.28|43.48|45.8|43|0
1666935600000|2022-10-28 05:40:00|46.13|43.33|46.29|43.49|46.34|43.54|46.11|43.31|0
1666935900000|2022-10-28 05:45:00|46.27|43.47|46.31|43.51|46.36|43.56|46.15|43.35|0
1666936200000|2022-10-28 05:50:00|46.33|43.53|46.19|43.39|46.36|43.56|46.15|43.35|0
1666936500000|2022-10-28 05:55:00|46.18|43.38|46.17|43.37|46.23|43.43|46.04|43.24|0
1666936800000|2022-10-28 06:00:00|46.18|43.38|46.02|43.22|46.23|43.43|46|43.2|0
1666937100000|2022-10-28 06:05:00|46.03|43.23|46.27|43.47|46.4|43.6|45.96|43.16|0
1666937400000|2022-10-28 06:10:00|46.29|43.49|46.3|43.5|46.5|43.7|46.22|43.42|0
1666937700000|2022-10-28 06:15:00|46.33|43.53|46.41|43.61|46.58|43.78|46.33|43.53|0
1666938000000|2022-10-28 06:20:00|46.39|43.59|46.45|43.65|46.47|43.67|46.2|43.4|0
1666938300000|2022-10-28 06:25:00|46.47|43.67|46.9|44.1|47.01|44.21|46.31|43.51|0
1666938600000|2022-10-28 06:30:00|46.88|44.08|46.93|44.13|46.99|44.19|46.86|44.06|0
1666938900000|2022-10-28 06:35:00|46.92|44.12|46.96|44.16|47.07|44.27|46.81|44.01|0
1666939200000|2022-10-28 06:40:00|46.94|44.14|46.89|44.09|46.98|44.18|46.8|44|0
1666939500000|2022-10-28 06:45:00|46.87|44.07|47.42|44.62|47.44|44.64|46.87|44.07|0
1666939800000|2022-10-28 06:50:00|47.47|44.67|47.31|44.51|47.61|44.81|47.29|44.49|0
1666940100000|2022-10-28 06:55:00|47.34|44.54|47.5|44.7|47.62|44.82|47.21|44.41|0
1666940400000|2022-10-28 07:00:00|47.24|44.44|47.17|44.37|47.66|44.86|47.14|44.34|0
1666940700000|2022-10-28 07:05:00|47.13|44.53|46.8|44.2|47.15|44.55|46.78|44.18|0
1666941000000|2022-10-28 07:10:00|46.81|44.21|47.16|44.56|47.3|44.7|46.75|44.15|0
1666941300000|2022-10-28 07:15:00|47.18|44.58|47.24|44.64|47.38|44.78|47.04|44.44|0
1666941600000|2022-10-28 07:20:00|47.3|44.7|47.65|45.05|47.74|45.14|47.3|44.7|0
1666941900000|2022-10-28 07:25:00|47.68|45.08|47.68|45.08|47.74|45.14|47.57|44.97|0
1666942200000|2022-10-28 07:30:00|47.7|45.1|47.48|44.88|47.92|45.32|47.44|44.84|0
1666942500000|2022-10-28 07:35:00|47.51|44.91|47.48|44.88|47.61|45.01|47.27|44.67|0
1666942800000|2022-10-28 07:40:00|47.49|44.89|47.48|44.88|47.63|45.03|47.28|44.68|0
1666943100000|2022-10-28 07:45:00|47.5|44.9|47.7|45.1|47.78|45.18|47.47|44.87|0
1666943400000|2022-10-28 07:50:00|47.64|45.04|47.85|45.25|47.89|45.29|47.52|44.92|0
1666943700000|2022-10-28 07:55:00|47.82|45.22|47.48|44.88|47.82|45.22|47.39|44.79|0
1666944000000|2022-10-28 08:00:00|47.59|44.99|47.71|45.11|47.76|45.16|47.29|44.69|0
1666944300000|2022-10-28 08:05:00|47.69|45.09|47.14|44.54|47.71|45.11|47.1|44.5|0
1666944600000|2022-10-28 08:10:00|47.12|44.52|46.8|44.2|47.14|44.54|46.71|44.11|0
1666944900000|2022-10-28 08:15:00|46.77|44.17|46.92|44.32|46.92|44.32|46.77|44.17|0
1666945200000|2022-10-28 08:20:00|46.91|44.31|46.98|44.38|47.01|44.41|46.81|44.21|0
1666945500000|2022-10-28 08:25:00|46.96|44.36|47.05|44.45|47.07|44.47|46.86|44.26|0
1666945800000|2022-10-28 08:30:00|47.06|44.46|47.04|44.44|47.13|44.53|46.75|44.15|0
1666946100000|2022-10-28 08:35:00|47.02|44.42|47.03|44.43|47.09|44.49|46.85|44.25|0
1666946400000|2022-10-28 08:40:00|47.04|44.44|46.91|44.31|47.04|44.44|46.79|44.19|0
1666946700000|2022-10-28 08:45:00|46.93|44.33|46.55|43.95|46.94|44.34|46.49|43.89|0
1666947000000|2022-10-28 08:50:00|46.53|43.93|46.43|43.83|46.58|43.98|46.41|43.81|0
1666947300000|2022-10-28 08:55:00|46.41|43.81|46.64|44.04|46.64|44.04|46.39|43.79|0
1666947600000|2022-10-28 09:00:00|46.66|44.06|46.98|44.38|46.98|44.38|46.64|44.04|0
1666947900000|2022-10-28 09:05:00|47.02|44.42|47.04|44.44|47.11|44.51|46.89|44.29|0
1666948200000|2022-10-28 09:10:00|47.06|44.46|47.07|44.47|47.14|44.54|46.89|44.29|0
1666948500000|2022-10-28 09:15:00|47.06|44.46|46.86|44.26|47.27|44.67|46.84|44.24|0
1666948800000|2022-10-28 09:20:00|46.84|44.24|46.66|44.06|46.88|44.28|46.55|43.95|0
1666949100000|2022-10-28 09:25:00|46.65|44.05|46.73|44.13|46.73|44.13|46.55|43.95|0
1666949400000|2022-10-28 09:30:00|46.78|44.18|46.87|44.27|46.88|44.28|46.59|43.99|0
1666949700000|2022-10-28 09:35:00|46.86|44.26|47.11|44.51|47.18|44.58|46.86|44.26|0
1666950000000|2022-10-28 09:40:00|47.13|44.53|46.98|44.38|47.18|44.58|46.9|44.3|0
1666950300000|2022-10-28 09:45:00|46.92|44.32|46.73|44.13|46.94|44.34|46.69|44.09|0
1666950600000|2022-10-28 09:50:00|46.71|44.11|46.51|43.91|46.73|44.13|46.46|43.86|0
1666950900000|2022-10-28 09:55:00|46.52|43.92|46.27|43.67|46.62|44.02|46.22|43.62|0
1666951200000|2022-10-28 10:00:00|46.24|43.64|46.39|43.79|46.43|43.83|46.22|43.62|0
1666951500000|2022-10-28 10:05:00|46.38|43.78|46.35|43.75|46.47|43.87|46.33|43.73|0
1666951800000|2022-10-28 10:10:00|46.36|43.76|46.55|43.95|46.55|43.95|46.34|43.74|0
1666952100000|2022-10-28 10:15:00|46.53|43.93|46.55|43.95|46.68|44.08|46.47|43.87|0
1666952400000|2022-10-28 10:20:00|46.53|43.93|46.34|43.74|46.56|43.96|46.32|43.72|0
1666952700000|2022-10-28 10:25:00|46.36|43.76|46.4|43.8|46.47|43.87|46.3|43.7|0
1666953000000|2022-10-28 10:30:00|46.43|43.83|46.07|43.47|46.53|43.93|46.07|43.47|0
1666953300000|2022-10-28 10:35:00|46.08|43.48|46.15|43.55|46.24|43.64|46.03|43.43|0
1666953600000|2022-10-28 10:40:00|46.17|43.57|46.24|43.64|46.28|43.68|46.07|43.47|0
1666953900000|2022-10-28 10:45:00|46.23|43.63|46.32|43.72|46.44|43.84|46.19|43.59|0
1666954200000|2022-10-28 10:50:00|46.35|43.75|46.19|43.59|46.48|43.88|46.15|43.55|0
1666954500000|2022-10-28 10:55:00|46.17|43.57|46.22|43.62|46.25|43.65|46.06|43.46|0
1666954800000|2022-10-28 11:00:00|46.21|43.61|46.23|43.63|46.24|43.64|46.06|43.46|0
1666955100000|2022-10-28 11:05:00|46.25|43.65|46.5|43.9|46.69|44.09|46.19|43.59|0
1666955400000|2022-10-28 11:10:00|46.48|43.88|46.35|43.75|46.52|43.92|46.32|43.72|0
1666955700000|2022-10-28 11:15:00|46.31|43.71|46.08|43.48|46.37|43.77|46.06|43.46|0
1666956000000|2022-10-28 11:20:00|46.06|43.46|45.86|43.26|46.16|43.56|45.79|43.19|0
1666956300000|2022-10-28 11:25:00|45.87|43.27|45.64|43.04|45.87|43.27|45.62|43.02|0
1666956600000|2022-10-28 11:30:00|45.66|43.06|45.79|43.19|45.95|43.35|45.64|43.04|0
1666956900000|2022-10-28 11:35:00|45.81|43.21|45.76|43.16|45.86|43.26|45.49|42.89|0
1666957200000|2022-10-28 11:40:00|45.78|43.18|45.93|43.33|45.99|43.39|45.73|43.13|0
1666957500000|2022-10-28 11:45:00|45.95|43.35|45.58|42.98|45.97|43.37|45.49|42.89|0
1666957800000|2022-10-28 11:50:00|45.53|42.93|45.66|43.06|45.86|43.26|45.53|42.93|0
1666958100000|2022-10-28 11:55:00|45.64|43.04|45.95|43.35|45.95|43.35|45.64|43.04|0
1666958400000|2022-10-28 12:00:00|45.92|43.32|45.9|43.3|46.09|43.49|45.89|43.29|0
1666958700000|2022-10-28 12:05:00|45.88|43.28|46.22|43.62|46.36|43.76|45.88|43.28|0
1666959000000|2022-10-28 12:10:00|46.21|43.61|46.3|43.7|46.32|43.72|46.11|43.51|0
1666959300000|2022-10-28 12:15:00|46.27|43.67|46|43.4|46.32|43.72|45.94|43.34|0
1666959600000|2022-10-28 12:20:00|45.98|43.38|46.04|43.44|46.08|43.48|45.86|43.26|0
1666959900000|2022-10-28 12:25:00|46.02|43.42|46.32|43.72|46.38|43.78|46.01|43.41|0
1666960200000|2022-10-28 12:30:00|46.37|43.77|44.75|42.15|47.06|44.46|43.68|41.08|0
1666960500000|2022-10-28 12:35:00|44.88|42.28|45.07|42.47|45.26|42.66|44.62|42.02|0
1666960800000|2022-10-28 12:40:00|45.11|42.51|45.54|42.94|45.6|43|45.07|42.47|0
1666961100000|2022-10-28 12:45:00|45.48|42.88|45.8|43.2|46.04|43.44|45.42|42.82|0
1666961400000|2022-10-28 12:50:00|45.82|43.22|45.62|43.02|46.03|43.43|45.51|42.91|0
1666961700000|2022-10-28 12:55:00|45.64|43.04|45.16|42.56|45.78|43.18|45.14|42.54|0
1666962000000|2022-10-28 13:00:00|45.12|42.52|44.88|42.28|45.39|42.79|44.81|42.21|0
1666962300000|2022-10-28 13:05:00|44.86|42.26|44.35|41.75|44.86|42.26|44.21|41.61|0
1666962600000|2022-10-28 13:10:00|44.33|41.73|44.37|41.77|44.41|41.81|44.05|41.45|0
1666962900000|2022-10-28 13:15:00|44.33|41.73|44.15|41.55|44.59|41.99|44.13|41.53|0
1666963200000|2022-10-28 13:20:00|44.17|41.57|44.19|41.59|44.29|41.69|44.03|41.43|0
1666963500000|2022-10-28 13:25:00|44.15|41.55|44.2|41.6|44.29|41.69|43.83|41.23|0
1666963800000|2022-10-28 13:30:00|44.28|41.68|43.33|40.73|45.04|42.44|42.3|39.7|0
1666964100000|2022-10-28 13:35:00|43.31|40.71|42.85|40.25|43.35|40.75|42.73|40.13|0
1666964400000|2022-10-28 13:40:00|42.77|40.17|42.59|39.99|42.78|40.18|42.23|39.63|0
1666964700000|2022-10-28 13:45:00|42.57|39.97|43.06|40.46|43.48|40.88|42.46|39.86|0
1666965000000|2022-10-28 13:50:00|43.07|40.47|43.05|40.45|43.42|40.82|42.9|40.3|0
1666965300000|2022-10-28 13:55:00|43.11|40.51|43.22|40.62|43.3|40.7|42.63|40.03|0
1666965600000|2022-10-28 14:00:00|43.14|40.54|43.69|41.09|43.93|41.33|42.52|39.92|0
1666965900000|2022-10-28 14:05:00|43.58|40.98|43.57|40.97|43.83|41.23|43.23|40.63|0
1666966200000|2022-10-28 14:10:00|43.61|41.01|43.65|41.05|44.46|41.86|43.5|40.9|0
1666966500000|2022-10-28 14:15:00|43.63|41.03|43.03|40.43|43.81|41.21|42.72|40.12|0
1666966800000|2022-10-28 14:20:00|43.11|40.51|42.87|40.27|43.26|40.66|42.87|40.27|0
1666967100000|2022-10-28 14:25:00|42.85|40.25|42.27|39.67|43.03|40.43|41.85|39.25|0
1666967400000|2022-10-28 14:30:00|42.21|39.61|42.08|39.48|42.21|39.61|41.72|39.12|0
1666967700000|2022-10-28 14:35:00|42.15|39.55|41.98|39.38|42.36|39.76|41.91|39.31|0
1666968000000|2022-10-28 14:40:00|41.96|39.36|41.66|39.06|42.17|39.57|41.59|38.99|0
1666968300000|2022-10-28 14:45:00|41.64|39.04|41.05|38.45|41.68|39.08|40.97|38.37|0
1666968600000|2022-10-28 14:50:00|41.03|38.43|41.01|38.41|41.25|38.65|40.95|38.35|0
1666968900000|2022-10-28 14:55:00|41.03|38.43|40.99|38.39|41.1|38.5|40.86|38.26|0
1666969200000|2022-10-28 15:00:00|40.9|38.3|39.75|37.15|41.74|39.14|39.72|37.12|0
1666969500000|2022-10-28 15:05:00|39.77|37.17|39.57|36.97|39.97|37.37|39.48|36.88|0
1666969800000|2022-10-28 15:10:00|39.59|36.99|39.44|36.84|39.59|36.99|39.14|36.54|0
1666970100000|2022-10-28 15:15:00|39.43|36.83|39.57|36.97|39.86|37.26|39.43|36.83|0
1666970400000|2022-10-28 15:20:00|39.55|36.95|39.66|37.06|39.8|37.2|39.41|36.81|0
1666970700000|2022-10-28 15:25:00|39.64|37.04|39.87|37.27|39.91|37.31|39.6|37|0
1666971000000|2022-10-28 15:30:00|39.84|37.24|39.94|37.34|39.96|37.36|39.67|37.07|0
1666971300000|2022-10-28 15:35:00|39.93|37.33|39.69|37.09|40.13|37.53|39.64|37.04|0
1666971600000|2022-10-28 15:40:00|39.67|37.07|39.35|36.75|39.69|37.09|39.28|36.68|0
1666971900000|2022-10-28 15:45:00|39.37|36.77|39.24|36.64|39.44|36.84|39.17|36.57|0
1666972200000|2022-10-28 15:50:00|39.26|36.66|39.33|36.73|39.38|36.78|39.13|36.53|0
1666972500000|2022-10-28 15:55:00|39.38|36.78|39.51|36.91|39.54|36.94|39.22|36.62|0
1666972800000|2022-10-28 16:00:00|39.47|36.87|39.63|37.03|39.63|37.03|39.24|36.64|0
1666973100000|2022-10-28 16:05:00|39.61|37.01|39.72|37.12|40.01|37.41|39.54|36.94|0
1666973400000|2022-10-28 16:10:00|39.7|37.1|39.2|36.6|39.72|37.12|39.2|36.6|0
1666973700000|2022-10-28 16:15:00|39.18|36.58|38.97|36.37|39.18|36.58|38.81|36.21|0
1666974000000|2022-10-28 16:20:00|38.98|36.38|38.68|36.08|38.98|36.38|38.65|36.05|0
1666974300000|2022-10-28 16:25:00|38.7|36.1|38.58|35.98|38.77|36.17|38.54|35.94|0
1666974600000|2022-10-28 16:30:00|38.56|35.96|37.15|34.55|39.27|36.67|37.13|34.53|0
1666974900000|2022-10-28 16:35:00|37.16|34.56|37.39|34.79|37.39|34.79|37.04|34.44|0
1666975200000|2022-10-28 16:40:00|37.37|34.77|37.39|34.79|37.63|35.03|37.28|34.68|0
1666975500000|2022-10-28 16:45:00|37.42|34.82|37.35|34.75|37.7|35.1|37.35|34.75|0
1666975800000|2022-10-28 16:50:00|37.37|34.77|37.09|34.49|37.4|34.8|37.08|34.48|0
1666976100000|2022-10-28 16:55:00|37.11|34.51|37.21|34.61|37.33|34.73|37.09|34.49|0
1666976400000|2022-10-28 17:00:00|37.18|34.58|37.21|34.61|37.28|34.68|37.07|34.47|0
1666976700000|2022-10-28 17:05:00|37.23|34.63|36.9|34.3|37.23|34.63|36.85|34.25|0
1666977000000|2022-10-28 17:10:00|36.92|34.32|36.85|34.25|36.99|34.39|36.78|34.18|0
1666977300000|2022-10-28 17:15:00|36.82|34.22|37.05|34.45|37.05|34.45|36.78|34.18|0
1666977600000|2022-10-28 17:20:00|37.09|34.49|36.98|34.38|37.12|34.52|36.92|34.32|0
1666977900000|2022-10-28 17:25:00|36.97|34.37|37.03|34.43|37.09|34.49|36.9|34.3|0
1666978200000|2022-10-28 17:30:00|37.02|34.42|36.88|34.28|37.02|34.42|36.86|34.26|0
1666978500000|2022-10-28 17:35:00|36.86|34.26|36.73|34.13|36.91|34.31|36.62|34.02|0
1666978800000|2022-10-28 17:40:00|36.74|34.14|36.81|34.21|36.86|34.26|36.67|34.07|0
1666979100000|2022-10-28 17:45:00|36.79|34.19|36.79|34.19|36.81|34.21|36.57|33.97|0
1666979400000|2022-10-28 17:50:00|36.77|34.17|36.71|34.11|36.79|34.19|36.67|34.07|0
1666979700000|2022-10-28 17:55:00|36.72|34.12|36.94|34.34|36.96|34.36|36.65|34.05|0
1666980000000|2022-10-28 18:00:00|36.96|34.36|37.03|34.43|37.11|34.51|36.75|34.15|0
1666980300000|2022-10-28 18:05:00|37.04|34.44|37.13|34.53|37.14|34.54|36.87|34.27|0
1666980600000|2022-10-28 18:10:00|37.11|34.51|36.94|34.34|37.14|34.54|36.92|34.32|0
1666980900000|2022-10-28 18:15:00|36.9|34.3|36.73|34.13|36.94|34.34|36.58|33.98|0
1666981200000|2022-10-28 18:20:00|36.7|34.1|36.67|34.07|36.73|34.13|36.65|34.05|0
1666981500000|2022-10-28 18:25:00|36.7|34.1|36.75|34.15|36.82|34.22|36.63|34.03|0
1666981800000|2022-10-28 18:30:00|36.73|34.13|36.36|33.76|36.8|34.2|36.36|33.76|0
1666982100000|2022-10-28 18:35:00|36.38|33.78|36.23|33.63|36.38|33.78|36.23|33.63|0
1666982400000|2022-10-28 18:40:00|36.24|33.64|36.14|33.54|36.31|33.71|36.06|33.46|0
1666982700000|2022-10-28 18:45:00|36.16|33.56|36.06|33.46|36.16|33.56|36.01|33.41|0
1666983000000|2022-10-28 18:50:00|36.04|33.44|36.14|33.54|36.21|33.61|35.91|33.31|0
1666983300000|2022-10-28 18:55:00|36.12|33.52|36.02|33.42|36.12|33.52|36|33.4|0
1666983600000|2022-10-28 19:00:00|36|33.4|36.12|33.52|36.14|33.54|35.77|33.17|0
1666983900000|2022-10-28 19:05:00|36.1|33.5|36.1|33.5|36.37|33.77|36.07|33.47|0
1666984200000|2022-10-28 19:10:00|36.12|33.52|35.99|33.39|36.12|33.52|35.92|33.32|0
1666984500000|2022-10-28 19:15:00|36|33.4|36.13|33.53|36.18|33.58|35.95|33.35|0
1666984800000|2022-10-28 19:20:00|36.15|33.55|36.07|33.47|36.25|33.65|36.07|33.47|0
1666985100000|2022-10-28 19:25:00|36.08|33.48|35.92|33.32|36.12|33.52|35.83|33.23|0
1666985400000|2022-10-28 19:30:00|36.02|33.42|35.91|33.31|36.05|33.45|35.85|33.25|0
1666985700000|2022-10-28 19:35:00|35.9|33.3|36.01|33.41|36.18|33.58|35.9|33.3|0
1666986000000|2022-10-28 19:40:00|36.03|33.43|35.93|33.33|36.06|33.46|35.83|33.23|0
1666986300000|2022-10-28 19:45:00|35.95|33.35|35.94|33.34|36.05|33.45|35.93|33.33|0
1666986600000|2022-10-28 19:50:00|36.04|33.44|35.75|33.15|36.08|33.48|35.56|32.96|0
1666986900000|2022-10-28 19:55:00|35.71|33.11|35.96|33.36|36.11|33.51|35.68|33.08|0
1666987200000|2022-10-28 20:00:00|35.89|33.29|35.71|33.11|35.94|33.34|35.68|33.08|0
1666987500000|2022-10-28 20:05:00|35.69|33.09|35.81|33.21|35.82|33.22|35.69|33.09|0
1666987800000|2022-10-28 20:10:00|35.79|33.19|35.56|32.96|35.81|33.21|35.56|32.96|0
1666988100000|2022-10-28 20:15:00|35.66|32.86|35.66|32.86|35.66|32.86|35.66|32.86|0
1667179200000|2022-10-31 01:20:00|36.43|33.63|36.42|33.62|36.49|33.69|36.4|33.6|0
1667179500000|2022-10-31 01:25:00|36.4|33.6|36.44|33.64|36.45|33.65|36.3|33.5|0
1667179800000|2022-10-31 01:30:00|36.45|33.65|36.59|33.79|36.69|33.89|36.44|33.64|0
1667180100000|2022-10-31 01:35:00|36.6|33.8|36.45|33.65|36.61|33.81|36.43|33.63|0
1667180400000|2022-10-31 01:40:00|36.47|33.67|36.46|33.66|36.49|33.69|36.43|33.63|0
1667180700000|2022-10-31 01:45:00|36.47|33.67|36.21|33.41|36.47|33.67|36.17|33.37|0
1667181000000|2022-10-31 01:50:00|36.23|33.43|36.16|33.36|36.28|33.48|36.11|33.31|0
1667181300000|2022-10-31 01:55:00|36.17|33.37|36.13|33.33|36.17|33.37|36.03|33.23|0
1667181600000|2022-10-31 02:00:00|36.15|33.35|36.24|33.44|36.26|33.46|36.05|33.25|0
1667181900000|2022-10-31 02:05:00|36.26|33.46|36.29|33.49|36.34|33.54|36.24|33.44|0
1667182200000|2022-10-31 02:10:00|36.31|33.51|36.31|33.51|36.34|33.54|36.28|33.48|0
1667182500000|2022-10-31 02:15:00|36.33|33.53|36.29|33.49|36.35|33.55|36.26|33.46|0
1667182800000|2022-10-31 02:20:00|36.31|33.51|36.34|33.54|36.36|33.56|36.29|33.49|0
1667183100000|2022-10-31 02:25:00|36.35|33.55|36.24|33.44|36.36|33.56|36.17|33.37|0
1667183400000|2022-10-31 02:30:00|36.26|33.46|36.07|33.27|36.27|33.47|36.02|33.22|0
1667183700000|2022-10-31 02:35:00|36.09|33.29|36.02|33.22|36.09|33.29|35.99|33.19|0
1667184000000|2022-10-31 02:40:00|36|33.2|36.05|33.25|36.05|33.25|35.95|33.15|0
1667184300000|2022-10-31 02:45:00|36.04|33.24|36.05|33.25|36.09|33.29|36|33.2|0
1667184600000|2022-10-31 02:50:00|36.07|33.27|36.08|33.28|36.13|33.33|36.04|33.24|0
1667184900000|2022-10-31 02:55:00|36.1|33.3|36.13|33.33|36.17|33.37|36.08|33.28|0
1667185200000|2022-10-31 03:00:00|36.15|33.35|36.1|33.3|36.15|33.35|36.08|33.28|0
1667185500000|2022-10-31 03:05:00|36.08|33.28|35.97|33.17|36.12|33.32|35.97|33.17|0
1667185800000|2022-10-31 03:10:00|35.95|33.15|36|33.2|36|33.2|35.91|33.11|0
1667186100000|2022-10-31 03:15:00|35.98|33.18|36.03|33.23|36.03|33.23|35.95|33.15|0
1667186400000|2022-10-31 03:20:00|36.05|33.25|36.01|33.21|36.05|33.25|35.97|33.17|0
1667186700000|2022-10-31 03:25:00|36.03|33.23|36.18|33.38|36.18|33.38|35.96|33.16|0
1667187000000|2022-10-31 03:30:00|36.19|33.39|36.14|33.34|36.26|33.46|36.11|33.31|0
1667187300000|2022-10-31 03:35:00|36.16|33.36|36.16|33.36|36.19|33.39|36.11|33.31|0
1667187600000|2022-10-31 03:40:00|36.15|33.35|36.12|33.32|36.19|33.39|36.11|33.31|0
1667187900000|2022-10-31 03:45:00|36.13|33.33|35.93|33.13|36.13|33.33|35.91|33.11|0
1667188200000|2022-10-31 03:50:00|35.92|33.12|35.84|33.04|35.94|33.14|35.78|32.98|0
1667188500000|2022-10-31 03:55:00|35.82|33.02|35.89|33.09|35.89|33.09|35.76|32.96|0
1667188800000|2022-10-31 04:00:00|35.87|33.07|35.86|33.06|35.9|33.1|35.84|33.04|0
1667189100000|2022-10-31 04:05:00|35.85|33.05|35.89|33.09|35.92|33.12|35.79|32.99|0
1667189400000|2022-10-31 04:10:00|35.92|33.12|35.95|33.15|36|33.2|35.89|33.09|0
1667189700000|2022-10-31 04:15:00|35.97|33.17|35.98|33.18|36|33.2|35.95|33.15|0
1667190000000|2022-10-31 04:20:00|35.97|33.17|36.03|33.23|36.03|33.23|35.95|33.15|0
1667190300000|2022-10-31 04:25:00|36.02|33.22|36.03|33.23|36.08|33.28|36|33.2|0
1667190600000|2022-10-31 04:30:00|36.06|33.26|36.06|33.26|36.1|33.3|36.01|33.21|0
1667190900000|2022-10-31 04:35:00|36.05|33.25|36|33.2|36.08|33.28|35.95|33.15|0
1667191200000|2022-10-31 04:40:00|35.98|33.18|35.99|33.19|36.01|33.21|35.9|33.1|0
1667191500000|2022-10-31 04:45:00|35.98|33.18|36.04|33.24|36.04|33.24|35.96|33.16|0
1667191800000|2022-10-31 04:50:00|36.05|33.25|36.09|33.29|36.11|33.31|36.01|33.21|0
1667192100000|2022-10-31 04:55:00|36.11|33.31|36.07|33.27|36.14|33.34|36.06|33.26|0
1667192400000|2022-10-31 05:00:00|36.09|33.29|35.99|33.19|36.17|33.37|35.96|33.16|0
1667192700000|2022-10-31 05:05:00|36|33.2|35.86|33.06|36|33.2|35.76|32.96|0
1667193000000|2022-10-31 05:10:00|35.87|33.07|36.01|33.21|36.04|33.24|35.87|33.07|0
1667193300000|2022-10-31 05:15:00|36|33.2|36|33.2|36.06|33.26|36|33.2|0
1667193600000|2022-10-31 05:20:00|35.99|33.19|36.04|33.24|36.04|33.24|35.97|33.17|0
1667193900000|2022-10-31 05:25:00|36.05|33.25|35.9|33.1|36.05|33.25|35.9|33.1|0
1667194200000|2022-10-31 05:30:00|35.92|33.12|35.95|33.15|36.03|33.23|35.92|33.12|0
1667194500000|2022-10-31 05:35:00|35.93|33.13|35.98|33.18|35.98|33.18|35.82|33.02|0
1667194800000|2022-10-31 05:40:00|35.99|33.19|36.02|33.22|36.02|33.22|35.95|33.15|0
1667195100000|2022-10-31 05:45:00|36.03|33.23|36.16|33.36|36.2|33.4|35.99|33.19|0
1667195400000|2022-10-31 05:50:00|36.2|33.4|36.06|33.26|36.21|33.41|36.05|33.25|0
1667195700000|2022-10-31 05:55:00|36.05|33.25|36.03|33.23|36.13|33.33|36.01|33.21|0
1667196000000|2022-10-31 06:00:00|36.04|33.24|36.06|33.26|36.13|33.33|35.95|33.15|0
1667196300000|2022-10-31 06:05:00|36.08|33.28|36.08|33.28|36.11|33.31|36.03|33.23|0
1667196600000|2022-10-31 06:10:00|36.06|33.26|36.21|33.41|36.26|33.46|36.06|33.26|0
1667196900000|2022-10-31 06:15:00|36.18|33.38|36.32|33.52|36.34|33.54|36.12|33.32|0
1667197200000|2022-10-31 06:20:00|36.31|33.51|36.22|33.42|36.37|33.57|36.22|33.42|0
1667197500000|2022-10-31 06:25:00|36.23|33.43|36.29|33.49|36.29|33.49|36.19|33.39|0
1667197800000|2022-10-31 06:30:00|36.31|33.51|36.35|33.55|36.36|33.56|36.25|33.45|0
1667198100000|2022-10-31 06:35:00|36.37|33.57|36.37|33.57|36.39|33.59|36.29|33.49|0
1667198400000|2022-10-31 06:40:00|36.34|33.54|36.21|33.41|36.37|33.57|36.19|33.39|0
1667198700000|2022-10-31 06:45:00|36.17|33.37|36.28|33.48|36.28|33.48|36.15|33.35|0
1667199000000|2022-10-31 06:50:00|36.3|33.5|36.18|33.38|36.32|33.52|36.13|33.33|0
1667199300000|2022-10-31 06:55:00|36.17|33.37|36.22|33.42|36.27|33.47|36.12|33.32|0
1667199600000|2022-10-31 07:00:00|36.2|33.4|36.3|33.5|36.35|33.55|36.15|33.35|0
1667199900000|2022-10-31 07:05:00|36.2|33.6|36.35|33.75|36.4|33.8|36.18|33.58|0
1667200200000|2022-10-31 07:10:00|36.36|33.76|36.4|33.8|36.43|33.83|36.26|33.66|0
1667200500000|2022-10-31 07:15:00|36.41|33.81|36.34|33.74|36.47|33.87|36.3|33.7|0
1667200800000|2022-10-31 07:20:00|36.35|33.75|36.37|33.77|36.46|33.86|36.28|33.68|0
1667201100000|2022-10-31 07:25:00|36.38|33.78|36.25|33.65|36.43|33.83|36.24|33.64|0
1667201400000|2022-10-31 07:30:00|36.22|33.62|36.13|33.53|36.23|33.63|36.09|33.49|0
1667201700000|2022-10-31 07:35:00|36.11|33.51|36.12|33.52|36.16|33.56|36.07|33.47|0
1667202000000|2022-10-31 07:40:00|36.14|33.54|36.09|33.49|36.14|33.54|36.04|33.44|0
1667202300000|2022-10-31 07:45:00|36.07|33.47|36.17|33.57|36.19|33.59|36.07|33.47|0
1667202600000|2022-10-31 07:50:00|36.16|33.56|36.05|33.45|36.17|33.57|36.02|33.42|0
1667202900000|2022-10-31 07:55:00|36|33.4|35.85|33.25|36.02|33.42|35.85|33.25|0
1667203200000|2022-10-31 08:00:00|35.89|33.29|36.48|33.88|36.49|33.89|35.89|33.29|0
1667203500000|2022-10-31 08:05:00|36.49|33.89|36.74|34.14|36.76|34.16|36.49|33.89|0
1667203800000|2022-10-31 08:10:00|36.72|34.12|36.76|34.16|36.83|34.23|36.64|34.04|0
1667204100000|2022-10-31 08:15:00|36.74|34.14|36.76|34.16|36.84|34.24|36.69|34.09|0
1667204400000|2022-10-31 08:20:00|36.75|34.15|36.67|34.07|36.78|34.18|36.65|34.05|0
1667204700000|2022-10-31 08:25:00|36.68|34.08|39.75|37.15|39.75|37.15|36.63|34.03|0
1667205000000|2022-10-31 08:30:00|39.82|37.22|40.01|37.41|40.02|37.42|39.81|37.21|0
1667205300000|2022-10-31 08:35:00|40.02|37.42|39.89|37.29|40.04|37.44|39.89|37.29|0
1667205600000|2022-10-31 08:40:00|39.91|37.31|39.93|37.33|40|37.4|39.88|37.28|0
1667205900000|2022-10-31 08:45:00|39.95|37.35|40.09|37.49|40.17|37.57|39.95|37.35|0
1667206200000|2022-10-31 08:50:00|40.1|37.5|40.14|37.54|40.2|37.6|40.07|37.47|0
1667206500000|2022-10-31 08:55:00|40.12|37.52|39.89|37.29|40.12|37.52|39.85|37.25|0
1667206800000|2022-10-31 09:00:00|39.92|37.32|40.03|37.43|40.07|37.47|39.86|37.26|0
1667207100000|2022-10-31 09:05:00|40.06|37.46|40.04|37.44|40.11|37.51|39.96|37.36|0
1667207400000|2022-10-31 09:10:00|40.08|37.48|39.06|36.46|40.12|37.52|39.06|36.46|0
1667207700000|2022-10-31 09:15:00|39.01|36.41|39.36|36.76|39.95|37.35|39.01|36.41|0
1667208000000|2022-10-31 09:20:00|39.34|36.74|39.22|36.62|39.36|36.76|39.22|36.62|0
1667208300000|2022-10-31 09:25:00|39.23|36.63|39.25|36.65|39.36|36.76|39.2|36.6|0
1667208600000|2022-10-31 09:30:00|39.23|36.63|39|36.4|39.23|36.63|38.96|36.36|0
1667208900000|2022-10-31 09:35:00|39.02|36.42|38.98|36.38|39.06|36.46|38.95|36.35|0
1667209200000|2022-10-31 09:40:00|38.97|36.37|38.97|36.37|39.04|36.44|38.91|36.31|0
1667209500000|2022-10-31 09:45:00|38.94|36.34|38.86|36.26|38.95|36.35|38.82|36.22|0
1667209800000|2022-10-31 09:50:00|38.88|36.28|38.96|36.36|38.96|36.36|38.84|36.24|0
1667210100000|2022-10-31 09:55:00|38.95|36.35|39.1|36.5|39.16|36.56|38.93|36.33|0
1667210400000|2022-10-31 10:00:00|39.09|36.49|39.17|36.57|39.21|36.61|39.05|36.45|0
1667210700000|2022-10-31 10:05:00|39.16|36.56|38.98|36.38|39.16|36.56|38.89|36.29|0
1667211000000|2022-10-31 10:10:00|38.96|36.36|39.06|36.46|39.15|36.55|38.94|36.34|0
1667211300000|2022-10-31 10:15:00|39.08|36.48|39.19|36.59|39.22|36.62|39.07|36.47|0
1667211600000|2022-10-31 10:20:00|39.2|36.6|39.06|36.46|39.33|36.73|39.06|36.46|0
1667211900000|2022-10-31 10:25:00|39.08|36.48|39.11|36.51|39.14|36.54|39.06|36.46|0
1667212200000|2022-10-31 10:30:00|39.13|36.53|39.17|36.57|39.27|36.67|39.13|36.53|0
1667212500000|2022-10-31 10:35:00|39.18|36.58|39.11|36.51|39.21|36.61|39.06|36.46|0
1667212800000|2022-10-31 10:40:00|39.1|36.5|39.22|36.62|39.27|36.67|39.09|36.49|0
1667213100000|2022-10-31 10:45:00|39.23|36.63|39.2|36.6|39.25|36.65|39.12|36.52|0
1667213400000|2022-10-31 10:50:00|39.21|36.61|39.23|36.63|39.29|36.69|39.16|36.56|0
1667213700000|2022-10-31 10:55:00|39.21|36.61|38.97|36.37|39.24|36.64|38.91|36.31|0
1667214000000|2022-10-31 11:00:00|38.95|36.35|38.76|36.16|38.95|36.35|38.54|35.94|0
1667214300000|2022-10-31 11:05:00|38.75|36.15|38.7|36.1|38.81|36.21|38.65|36.05|0
1667214600000|2022-10-31 11:10:00|38.68|36.08|38.55|35.95|38.69|36.09|38.46|35.86|0
1667214900000|2022-10-31 11:15:00|38.56|35.96|38.54|35.94|38.56|35.96|38.4|35.8|0
1667215200000|2022-10-31 11:20:00|38.53|35.93|38.52|35.92|38.63|36.03|38.52|35.92|0
1667215500000|2022-10-31 11:25:00|38.51|35.91|38.28|35.68|38.52|35.92|38.28|35.68|0
1667215800000|2022-10-31 11:30:00|38.31|35.71|38.57|35.97|38.59|35.99|38.31|35.71|0
1667216100000|2022-10-31 11:35:00|38.59|35.99|38.66|36.06|38.71|36.11|38.55|35.95|0
1667216400000|2022-10-31 11:40:00|38.64|36.04|38.52|35.92|38.65|36.05|38.47|35.87|0
1667216700000|2022-10-31 11:45:00|38.54|35.94|38.54|35.94|38.61|36.01|38.41|35.81|0
1667217000000|2022-10-31 11:50:00|38.55|35.95|38.82|36.22|38.87|36.27|38.54|35.94|0
1667217300000|2022-10-31 11:55:00|38.83|36.23|38.79|36.19|38.87|36.27|38.73|36.13|0
1667217600000|2022-10-31 12:00:00|38.8|36.2|38.95|36.35|39.04|36.44|38.78|36.18|0
1667217900000|2022-10-31 12:05:00|38.93|36.33|39.11|36.51|39.16|36.56|38.93|36.33|0
1667218200000|2022-10-31 12:10:00|39.09|36.49|38.99|36.39|39.16|36.56|38.97|36.37|0
1667218500000|2022-10-31 12:15:00|39|36.4|39.07|36.47|39.11|36.51|38.9|36.3|0
1667218800000|2022-10-31 12:20:00|39.05|36.45|39.07|36.47|39.18|36.58|38.98|36.38|0
1667219100000|2022-10-31 12:25:00|39.05|36.45|39.11|36.51|39.12|36.52|38.89|36.29|0
1667219400000|2022-10-31 12:30:00|39.12|36.52|39.23|36.63|39.28|36.68|39.09|36.49|0
1667219700000|2022-10-31 12:35:00|39.26|36.66|39.39|36.79|39.46|36.86|39.26|36.66|0
1667220000000|2022-10-31 12:40:00|39.4|36.8|39.24|36.64|39.4|36.8|39.23|36.63|0
1667220300000|2022-10-31 12:45:00|39.26|36.66|39.24|36.64|39.28|36.68|39.17|36.57|0
1667220600000|2022-10-31 12:50:00|39.26|36.66|39.26|36.66|39.31|36.71|39.12|36.52|0
1667220900000|2022-10-31 12:55:00|39.22|36.62|39.17|36.57|39.38|36.78|39.13|36.53|0
1667221200000|2022-10-31 13:00:00|39.15|36.55|39.03|36.43|39.28|36.68|38.99|36.39|0
1667221500000|2022-10-31 13:05:00|39.01|36.41|38.97|36.37|39.08|36.48|38.94|36.34|0
1667221800000|2022-10-31 13:10:00|38.99|36.39|39.04|36.44|39.08|36.48|38.88|36.28|0
1667222100000|2022-10-31 13:15:00|39.02|36.42|39.2|36.6|39.22|36.62|38.92|36.32|0
1667222400000|2022-10-31 13:20:00|39.22|36.62|39.25|36.65|39.29|36.69|39.16|36.56|0
1667222700000|2022-10-31 13:25:00|39.23|36.63|39.62|37.02|39.62|37.02|39.23|36.63|0
1667223000000|2022-10-31 13:30:00|39.54|36.94|39.29|36.69|39.78|37.18|39.18|36.58|0
1667223300000|2022-10-31 13:35:00|39.36|36.76|39.07|36.47|39.46|36.86|38.86|36.26|0
1667223600000|2022-10-31 13:40:00|39.12|36.52|39.12|36.52|39.41|36.81|39.02|36.42|0
1667223900000|2022-10-31 13:45:00|39.14|36.54|39.89|37.29|39.89|37.29|39.14|36.54|0
1667224200000|2022-10-31 13:50:00|40.05|37.45|39.52|36.92|40.25|37.65|39.31|36.71|0
1667224500000|2022-10-31 13:55:00|39.51|36.91|39.87|37.27|39.88|37.28|39.47|36.87|0
1667224800000|2022-10-31 14:00:00|39.88|37.28|39.34|36.74|39.97|37.37|39.33|36.73|0
1667225100000|2022-10-31 14:05:00|39.38|36.78|39.81|37.21|40.01|37.41|39.38|36.78|0
1667225400000|2022-10-31 14:10:00|39.85|37.25|39.06|36.46|39.99|37.39|39.01|36.41|0
1667225700000|2022-10-31 14:15:00|39.08|36.48|38.63|36.03|39.1|36.5|38.46|35.86|0
1667226000000|2022-10-31 14:20:00|38.65|36.05|39.02|36.42|39.02|36.42|38.55|35.95|0
1667226300000|2022-10-31 14:25:00|39|36.4|39.2|36.6|39.32|36.72|38.93|36.33|0
1667226600000|2022-10-31 14:30:00|39.23|36.63|39.23|36.63|39.4|36.8|39.07|36.47|0
1667226900000|2022-10-31 14:35:00|39.25|36.65|39.66|37.06|39.75|37.15|39.25|36.65|0
1667227200000|2022-10-31 14:40:00|39.64|37.04|39.28|36.68|39.71|37.11|39.28|36.68|0
1667227500000|2022-10-31 14:45:00|39.3|36.7|39.39|36.79|39.44|36.84|38.96|36.36|0
1667227800000|2022-10-31 14:50:00|39.32|36.72|39.42|36.82|39.51|36.91|39.16|36.56|0
1667228100000|2022-10-31 14:55:00|39.44|36.84|39.35|36.75|39.64|37.04|39.28|36.68|0
1667228400000|2022-10-31 15:00:00|39.4|36.8|39.06|36.46|39.44|36.84|38.96|36.36|0
1667228700000|2022-10-31 15:05:00|39.13|36.53|38.83|36.23|39.22|36.62|38.55|35.95|0
1667229000000|2022-10-31 15:10:00|38.85|36.25|38.87|36.27|39.01|36.41|38.64|36.04|0
1667229300000|2022-10-31 15:15:00|38.88|36.28|38.87|36.27|38.96|36.36|38.69|36.09|0
1667229600000|2022-10-31 15:20:00|38.9|36.3|38.5|35.9|39.55|36.95|38.42|35.82|0
1667229900000|2022-10-31 15:25:00|38.47|35.87|38.57|35.97|38.61|36.01|38.4|35.8|0
1667230200000|2022-10-31 15:30:00|38.59|35.99|38.49|35.89|38.73|36.13|38.47|35.87|0
1667230500000|2022-10-31 15:35:00|38.52|35.92|38.73|36.13|38.75|36.15|38.48|35.88|0
1667230800000|2022-10-31 15:40:00|38.71|36.11|38.21|35.61|38.72|36.12|38.19|35.59|0
1667231100000|2022-10-31 15:45:00|38.19|35.59|38.19|35.59|38.38|35.78|38.12|35.52|0
1667231400000|2022-10-31 15:50:00|38.17|35.57|37.94|35.34|38.19|35.59|37.89|35.29|0
1667231700000|2022-10-31 15:55:00|37.93|35.33|38.78|36.18|39.24|36.64|37.84|35.24|0
1667232000000|2022-10-31 16:00:00|38.71|36.11|38.64|36.04|39.09|36.49|38.62|36.02|0
1667232300000|2022-10-31 16:05:00|38.65|36.05|39.2|36.6|39.2|36.6|38.58|35.98|0
1667232600000|2022-10-31 16:10:00|39.18|36.58|38.6|36|39.18|36.58|38.6|36|0
1667232900000|2022-10-31 16:15:00|38.65|36.05|38.37|35.77|38.67|36.07|38.11|35.51|0
1667233200000|2022-10-31 16:20:00|38.41|35.81|38.65|36.05|38.72|36.12|38.32|35.72|0
1667233500000|2022-10-31 16:25:00|38.67|36.07|38.82|36.22|38.88|36.28|38.61|36.01|0
1667233800000|2022-10-31 16:30:00|38.84|36.24|39.34|36.74|39.37|36.77|38.84|36.24|0
1667234100000|2022-10-31 16:35:00|39.32|36.72|39.32|36.72|39.46|36.86|39.14|36.54|0
1667234400000|2022-10-31 16:40:00|39.3|36.7|39.49|36.89|39.66|37.06|39.17|36.57|0
1667234700000|2022-10-31 16:45:00|39.44|36.84|39.51|36.91|39.62|37.02|39.4|36.8|0
1667235000000|2022-10-31 16:50:00|39.53|36.93|39.58|36.98|39.64|37.04|39.26|36.66|0
1667235300000|2022-10-31 16:55:00|39.6|37|39.33|36.73|39.65|37.05|39.28|36.68|0
1667235600000|2022-10-31 17:00:00|39.28|36.68|39.47|36.87|39.47|36.87|39.12|36.52|0
1667235900000|2022-10-31 17:05:00|39.45|36.85|39.06|36.46|39.62|37.02|39.04|36.44|0
1667236200000|2022-10-31 17:10:00|39.1|36.5|39.11|36.51|39.27|36.67|39.03|36.43|0
1667236500000|2022-10-31 17:15:00|39.13|36.53|38.79|36.19|39.29|36.69|38.78|36.18|0
1667236800000|2022-10-31 17:20:00|38.78|36.18|38.72|36.12|38.85|36.25|38.62|36.02|0
1667237100000|2022-10-31 17:25:00|38.74|36.14|38.53|35.93|38.9|36.3|38.48|35.88|0
1667237400000|2022-10-31 17:30:00|38.58|35.98|38.44|35.84|38.63|36.03|38.42|35.82|0
1667237700000|2022-10-31 17:35:00|38.42|35.82|38.51|35.91|38.55|35.95|38.37|35.77|0
1667238000000|2022-10-31 17:40:00|38.53|35.93|38.61|36.01|38.76|36.16|38.51|35.91|0
1667238300000|2022-10-31 17:45:00|38.63|36.03|38.93|36.33|38.98|36.38|38.63|36.03|0
1667238600000|2022-10-31 17:50:00|38.89|36.29|38.96|36.36|39.11|36.51|38.81|36.21|0
1667238900000|2022-10-31 17:55:00|38.98|36.38|38.73|36.13|38.98|36.38|38.72|36.12|0
1667239200000|2022-10-31 18:00:00|38.75|36.15|38.57|35.97|38.82|36.22|38.47|35.87|0
1667239500000|2022-10-31 18:05:00|38.59|35.99|38.87|36.27|38.92|36.32|38.59|35.99|0
1667239800000|2022-10-31 18:10:00|38.91|36.31|38.82|36.22|39.01|36.41|38.75|36.15|0
1667240100000|2022-10-31 18:15:00|38.84|36.24|38.68|36.08|38.96|36.36|38.62|36.02|0
1667240400000|2022-10-31 18:20:00|38.69|36.09|38.71|36.11|38.78|36.18|38.62|36.02|0
1667240700000|2022-10-31 18:25:00|38.73|36.13|38.36|35.76|38.76|36.16|38.12|35.52|0
1667241000000|2022-10-31 18:30:00|38.38|35.78|38.15|35.55|38.46|35.86|38.09|35.49|0
1667241300000|2022-10-31 18:35:00|38.17|35.57|37.92|35.32|38.24|35.64|37.84|35.24|0
1667241600000|2022-10-31 18:40:00|37.94|35.34|37.99|35.39|38.03|35.43|37.89|35.29|0
1667241900000|2022-10-31 18:45:00|37.96|35.36|38.16|35.56|38.22|35.62|37.85|35.25|0
1667242200000|2022-10-31 18:50:00|38.15|35.55|37.99|35.39|38.25|35.65|37.95|35.35|0
1667242500000|2022-10-31 18:55:00|38.01|35.41|38.42|35.82|38.65|36.05|37.9|35.3|0
1667242800000|2022-10-31 19:00:00|38.41|35.81|38.83|36.23|38.83|36.23|38.41|35.81|0
1667243100000|2022-10-31 19:05:00|38.81|36.21|39.07|36.47|39.11|36.51|38.65|36.05|0
1667243400000|2022-10-31 19:10:00|39.04|36.44|38.81|36.21|39.04|36.44|38.74|36.14|0
1667243700000|2022-10-31 19:15:00|38.82|36.22|38.72|36.12|39.02|36.42|38.68|36.08|0
1667244000000|2022-10-31 19:20:00|38.74|36.14|38.49|35.89|38.84|36.24|38.38|35.78|0
1667244300000|2022-10-31 19:25:00|38.52|35.92|38.35|35.75|38.52|35.92|38.31|35.71|0
1667244600000|2022-10-31 19:30:00|38.36|35.76|38.03|35.43|38.49|35.89|38.03|35.43|0
1667244900000|2022-10-31 19:35:00|38.01|35.41|37.89|35.29|38.12|35.52|37.88|35.28|0
1667245200000|2022-10-31 19:40:00|37.91|35.31|37.89|35.29|37.93|35.33|37.77|35.17|0
1667245500000|2022-10-31 19:45:00|37.93|35.33|38.24|35.64|38.24|35.64|37.86|35.26|0
1667245800000|2022-10-31 19:50:00|38.22|35.62|38.64|36.04|38.73|36.13|38.22|35.62|0
1667246100000|2022-10-31 19:55:00|38.59|35.99|38.6|36|38.76|36.16|38.43|35.83|0
1667246400000|2022-10-31 20:00:00|38.62|36.02|38.78|36.18|38.83|36.23|38.55|35.95|0
1667246700000|2022-10-31 20:05:00|38.8|36.2|38.58|35.98|38.8|36.2|38.48|35.88|0
1667247000000|2022-10-31 20:10:00|38.57|35.97|38.65|36.05|38.76|36.16|38.57|35.97|0
1667247300000|2022-10-31 20:15:00|38.73|35.93|38.58|35.78|38.77|35.97|38.54|35.74|0
1667247600000|2022-10-31 20:20:00|38.59|35.79|38.57|35.77|38.66|35.86|38.54|35.74|0
1667247900000|2022-10-31 20:25:00|38.59|35.79|38.63|35.83|38.68|35.88|38.56|35.76|0
1667248200000|2022-10-31 20:30:00|38.64|35.84|38.55|35.75|38.64|35.84|38.53|35.73|0
1667248500000|2022-10-31 20:35:00|38.54|35.74|38.49|35.69|38.55|35.75|38.48|35.68|0
1667248800000|2022-10-31 20:40:00|38.5|35.7|38.49|35.69|38.55|35.75|38.43|35.63|0
1667249100000|2022-10-31 20:45:00|38.52|35.72|38.5|35.7|38.54|35.74|38.45|35.65|0
1667249400000|2022-10-31 20:50:00|38.48|35.68|38.59|35.79|38.6|35.8|38.45|35.65|0
1667249700000|2022-10-31 20:55:00|38.6|35.8|38.7|35.9|38.74|35.94|38.59|35.79|0
1667250000000|2022-10-31 21:00:00|38.68|35.88|38.75|35.95|38.76|35.96|38.68|35.88|0
1667250300000|2022-10-31 21:05:00|38.76|35.96|38.76|35.96|38.77|35.97|38.7|35.9|0
1667250600000|2022-10-31 21:10:00|38.77|35.97|38.76|35.96|38.79|35.99|38.74|35.94|0
1667250900000|2022-10-31 21:15:00|38.75|35.95|38.78|35.98|38.84|36.04|38.75|35.95|0
1667251200000|2022-10-31 21:20:00|38.77|35.97|38.8|36|38.82|36.02|38.77|35.97|0
1667251500000|2022-10-31 21:25:00|38.81|36.01|38.79|35.99|38.81|36.01|38.79|35.99|0
1667251800000|2022-10-31 21:30:00|38.78|35.98|38.69|35.89|38.78|35.98|38.66|35.86|0
1667252100000|2022-10-31 21:35:00|38.7|35.9|38.68|35.88|38.7|35.9|38.68|35.88|0
1667252400000|2022-10-31 21:40:00|38.69|35.89|38.69|35.89|38.69|35.89|38.68|35.88|0
1667252700000|2022-10-31 21:45:00|38.7|35.9|38.68|35.88|38.71|35.91|38.68|35.88|0
1667253000000|2022-10-31 21:50:00|38.69|35.89|38.69|35.89|38.7|35.9|38.69|35.89|0
1667253300000|2022-10-31 21:55:00|38.68|35.88|38.68|35.88|38.69|35.89|38.68|35.88|0
1667253600000|2022-10-31 22:00:00|38.6|35.8|38.73|35.93|38.76|35.96|38.56|35.76|0
1667253900000|2022-10-31 22:05:00|38.75|35.95|38.75|35.95|38.79|35.99|38.69|35.89|0
1667254200000|2022-10-31 22:10:00|38.73|35.93|38.57|35.77|38.76|35.96|38.57|35.77|0
1667254500000|2022-10-31 22:15:00|38.56|35.76|38.57|35.77|38.59|35.79|38.46|35.66|0
1667254800000|2022-10-31 22:20:00|38.55|35.75|38.46|35.66|38.55|35.75|38.44|35.64|0
1667255100000|2022-10-31 22:25:00|38.48|35.68|38.46|35.66|38.48|35.68|38.42|35.62|0
1667255400000|2022-10-31 22:30:00|38.44|35.64|38.41|35.61|38.46|35.66|38.35|35.55|0
1667255700000|2022-10-31 22:35:00|38.42|35.62|38.42|35.62|38.46|35.66|38.42|35.62|0
1667256000000|2022-10-31 22:40:00|38.44|35.64|38.42|35.62|38.49|35.69|38.4|35.6|0
1667256300000|2022-10-31 22:45:00|38.41|35.61|38.4|35.6|38.44|35.64|38.4|35.6|0
1667256600000|2022-10-31 22:50:00|38.42|35.62|38.44|35.64|38.45|35.65|38.37|35.57|0
1667256900000|2022-10-31 22:55:00|38.45|35.65|38.49|35.69|38.52|35.72|38.44|35.64|0
1667257200000|2022-10-31 23:00:00|38.45|35.65|38.31|35.51|38.49|35.69|38.28|35.48|0
1667257500000|2022-10-31 23:05:00|38.29|35.49|38.22|35.42|38.29|35.49|38.14|35.34|0
1667257800000|2022-10-31 23:10:00|38.24|35.44|38.17|35.37|38.28|35.48|38.17|35.37|0
1667258100000|2022-10-31 23:15:00|38.15|35.35|38.2|35.4|38.22|35.42|38.12|35.32|0
1667258400000|2022-10-31 23:20:00|38.19|35.39|38.2|35.4|38.24|35.44|38.19|35.39|0
1667258700000|2022-10-31 23:25:00|38.22|35.42|38.18|35.38|38.23|35.43|38.17|35.37|0
1667259000000|2022-10-31 23:30:00|38.17|35.37|38.17|35.37|38.24|35.44|38.12|35.32|0
1667259300000|2022-10-31 23:35:00|38.18|35.38|38.23|35.43|38.29|35.49|38.15|35.35|0
1667259600000|2022-10-31 23:40:00|38.25|35.45|38.18|35.38|38.25|35.45|38.17|35.37|0
1667259900000|2022-10-31 23:45:00|38.16|35.36|38.16|35.36|38.16|35.36|38.08|35.28|0
1667260200000|2022-10-31 23:50:00|38.15|35.35|38.23|35.43|38.23|35.43|38.15|35.35|0
1667260500000|2022-10-31 23:55:00|38.21|35.41|38.28|35.48|38.28|35.48|38.15|35.35|0
1667260800000|2022-11-01 00:00:00|38.27|35.47|38.26|35.46|38.37|35.57|38.25|35.45|0
1667261100000|2022-11-01 00:05:00|38.28|35.48|38.15|35.35|38.35|35.55|38.13|35.33|0
1667261400000|2022-11-01 00:10:00|38.16|35.36|38.09|35.29|38.18|35.38|38.02|35.22|0
1667261700000|2022-11-01 00:15:00|38.07|35.27|38.12|35.32|38.14|35.34|38.02|35.22|0
1667262000000|2022-11-01 00:20:00|38.14|35.34|38.09|35.29|38.2|35.4|38.03|35.23|0
1667262300000|2022-11-01 00:25:00|38.1|35.3|38.02|35.22|38.12|35.32|38|35.2|0
1667262600000|2022-11-01 00:30:00|38|35.2|37.95|35.15|38.02|35.22|37.93|35.13|0
1667262900000|2022-11-01 00:35:00|37.97|35.17|38|35.2|38|35.2|37.93|35.13|0
1667263200000|2022-11-01 00:40:00|38.01|35.21|38.06|35.26|38.08|35.28|37.98|35.18|0
1667263500000|2022-11-01 00:45:00|38.05|35.25|38.15|35.35|38.15|35.35|38.01|35.21|0
1667263800000|2022-11-01 00:50:00|38.13|35.33|38.05|35.25|38.13|35.33|38.01|35.21|0
1667264100000|2022-11-01 00:55:00|38.08|35.28|38.13|35.33|38.17|35.37|38.04|35.24|0
1667264400000|2022-11-01 01:00:00|38.11|35.31|38.11|35.31|38.13|35.33|38.04|35.24|0
1667264700000|2022-11-01 01:05:00|38.13|35.33|38.06|35.26|38.18|35.38|38.04|35.24|0
1667265000000|2022-11-01 01:10:00|38.04|35.24|38.06|35.26|38.1|35.3|38.04|35.24|0
1667265300000|2022-11-01 01:15:00|38.04|35.24|37.94|35.14|38.13|35.33|37.94|35.14|0
1667265600000|2022-11-01 01:20:00|37.95|35.15|37.9|35.1|37.97|35.17|37.87|35.07|0
1667265900000|2022-11-01 01:25:00|37.91|35.11|37.83|35.03|37.93|35.13|37.81|35.01|0
1667266200000|2022-11-01 01:30:00|37.82|35.02|37.9|35.1|37.9|35.1|37.79|34.99|0
1667266500000|2022-11-01 01:35:00|37.88|35.08|37.9|35.1|37.91|35.11|37.86|35.06|0
1667266800000|2022-11-01 01:40:00|37.91|35.11|37.9|35.1|37.91|35.11|37.81|35.01|0
1667267100000|2022-11-01 01:45:00|37.89|35.09|37.84|35.04|37.91|35.11|37.79|34.99|0
1667267400000|2022-11-01 01:50:00|37.83|35.03|37.79|34.99|37.83|35.03|37.74|34.94|0
1667267700000|2022-11-01 01:55:00|37.77|34.97|37.77|34.97|37.81|35.01|37.75|34.95|0
1667268000000|2022-11-01 02:00:00|37.74|34.94|37.75|34.95|37.75|34.95|37.68|34.88|0
1667268300000|2022-11-01 02:05:00|37.74|34.94|37.73|34.93|37.79|34.99|37.72|34.92|0
1667268600000|2022-11-01 02:10:00|37.75|34.95|37.68|34.88|37.77|34.97|37.68|34.88|0
1667268900000|2022-11-01 02:15:00|37.69|34.89|37.75|34.95|37.82|35.02|37.68|34.88|0
1667269200000|2022-11-01 02:20:00|37.73|34.93|37.63|34.83|37.74|34.94|37.63|34.83|0
1667269500000|2022-11-01 02:25:00|37.65|34.85|37.61|34.81|37.66|34.86|37.6|34.8|0
1667269800000|2022-11-01 02:30:00|37.63|34.83|37.52|34.72|37.63|34.83|37.51|34.71|0
1667270100000|2022-11-01 02:35:00|37.51|34.71|37.53|34.73|37.53|34.73|37.47|34.67|0
1667270400000|2022-11-01 02:40:00|37.52|34.72|37.53|34.73|37.57|34.77|37.52|34.72|0
1667270700000|2022-11-01 02:45:00|37.52|34.72|37.49|34.69|37.54|34.74|37.49|34.69|0
1667271000000|2022-11-01 02:50:00|37.5|34.7|37.52|34.72|37.52|34.72|37.49|34.69|0
1667271300000|2022-11-01 02:55:00|37.54|34.74|37.48|34.68|37.54|34.74|37.47|34.67|0
1667271600000|2022-11-01 03:00:00|37.47|34.67|37.55|34.75|37.55|34.75|37.42|34.62|0
1667271900000|2022-11-01 03:05:00|37.57|34.77|37.55|34.75|37.62|34.82|37.53|34.73|0
1667272200000|2022-11-01 03:10:00|37.57|34.77|37.65|34.85|37.65|34.85|37.53|34.73|0
1667272500000|2022-11-01 03:15:00|37.63|34.83|37.67|34.87|37.67|34.87|37.58|34.78|0
1667272800000|2022-11-01 03:20:00|37.65|34.85|37.74|34.94|37.74|34.94|37.65|34.85|0
1667273100000|2022-11-01 03:25:00|37.75|34.95|37.73|34.93|37.75|34.95|37.68|34.88|0
1667273400000|2022-11-01 03:30:00|37.72|34.92|37.61|34.81|37.72|34.92|37.58|34.78|0
1667273700000|2022-11-01 03:35:00|37.6|34.8|37.63|34.83|37.68|34.88|37.58|34.78|0
1667274000000|2022-11-01 03:40:00|37.65|34.85|37.7|34.9|37.71|34.91|37.63|34.83|0
1667274300000|2022-11-01 03:45:00|37.68|34.88|37.7|34.9|37.8|35|37.68|34.88|0
1667274600000|2022-11-01 03:50:00|37.71|34.91|37.61|34.81|37.78|34.98|37.59|34.79|0
1667274900000|2022-11-01 03:55:00|37.63|34.83|37.59|34.79|37.69|34.89|37.59|34.79|0
1667275200000|2022-11-01 04:00:00|37.57|34.77|37.62|34.82|37.68|34.88|37.57|34.77|0
1667275500000|2022-11-01 04:05:00|37.63|34.83|37.64|34.84|37.71|34.91|37.62|34.82|0
1667275800000|2022-11-01 04:10:00|37.66|34.86|37.69|34.89|37.76|34.96|37.64|34.84|0
1667276100000|2022-11-01 04:15:00|37.71|34.91|37.67|34.87|37.72|34.92|37.66|34.86|0
1667276400000|2022-11-01 04:20:00|37.66|34.86|37.67|34.87|37.67|34.87|37.62|34.82|0
1667276700000|2022-11-01 04:25:00|37.65|34.85|37.77|34.97|37.79|34.99|37.64|34.84|0
1667277000000|2022-11-01 04:30:00|37.79|34.99|37.63|34.83|37.82|35.02|37.62|34.82|0
1667277300000|2022-11-01 04:35:00|37.62|34.82|37.55|34.75|37.62|34.82|37.53|34.73|0
1667277600000|2022-11-01 04:40:00|37.56|34.76|37.53|34.73|37.58|34.78|37.53|34.73|0
1667277900000|2022-11-01 04:45:00|37.54|34.74|37.59|34.79|37.6|34.8|37.53|34.73|0
1667278200000|2022-11-01 04:50:00|37.58|34.78|37.75|34.95|37.75|34.95|37.57|34.77|0
1667278500000|2022-11-01 04:55:00|37.77|34.97|37.78|34.98|37.82|35.02|37.74|34.94|0
1667278800000|2022-11-01 05:00:00|37.79|34.99|37.7|34.9|37.8|35|37.67|34.87|0
1667279100000|2022-11-01 05:05:00|37.71|34.91|37.61|34.81|37.72|34.92|37.6|34.8|0
1667279400000|2022-11-01 05:10:00|37.6|34.8|37.63|34.83|37.66|34.86|37.6|34.8|0
1667279700000|2022-11-01 05:15:00|37.65|34.85|37.59|34.79|37.66|34.86|37.56|34.76|0
1667280000000|2022-11-01 05:20:00|37.58|34.78|37.59|34.79|37.61|34.81|37.56|34.76|0
1667280300000|2022-11-01 05:25:00|37.58|34.78|37.35|34.55|37.61|34.81|37.34|34.54|0
1667280600000|2022-11-01 05:30:00|37.34|34.54|37.28|34.48|37.37|34.57|37.28|34.48|0
1667280900000|2022-11-01 05:35:00|37.22|34.42|37.22|34.42|37.27|34.47|37.2|34.4|0
1667281200000|2022-11-01 05:40:00|37.23|34.43|37.21|34.41|37.27|34.47|37.2|34.4|0
1667281500000|2022-11-01 05:45:00|37.2|34.4|37.1|34.3|37.21|34.41|37.06|34.26|0
1667281800000|2022-11-01 05:50:00|37.11|34.31|37.23|34.43|37.28|34.48|37.11|34.31|0
1667282100000|2022-11-01 05:55:00|37.25|34.45|37.3|34.5|37.3|34.5|37.21|34.41|0
1667282400000|2022-11-01 06:00:00|37.28|34.48|37.14|34.34|37.28|34.48|37.14|34.34|0
1667282700000|2022-11-01 06:05:00|37.16|34.36|37.06|34.26|37.2|34.4|37.04|34.24|0
1667283000000|2022-11-01 06:10:00|37.07|34.27|37.02|34.22|37.09|34.29|36.99|34.19|0
1667283300000|2022-11-01 06:15:00|37.04|34.24|37.01|34.21|37.07|34.27|36.97|34.17|0
1667283600000|2022-11-01 06:20:00|37|34.2|37.07|34.27|37.09|34.29|36.99|34.19|0
1667283900000|2022-11-01 06:25:00|37.05|34.25|37.1|34.3|37.12|34.32|37.04|34.24|0
1667284200000|2022-11-01 06:30:00|37.12|34.32|37.2|34.4|37.2|34.4|37.1|34.3|0
1667284500000|2022-11-01 06:35:00|37.19|34.39|37.25|34.45|37.29|34.49|37.15|34.35|0
1667284800000|2022-11-01 06:40:00|37.24|34.44|37.13|34.33|37.24|34.44|37.07|34.27|0
1667285100000|2022-11-01 06:45:00|37.15|34.35|37.07|34.27|37.2|34.4|37.07|34.27|0
1667285400000|2022-11-01 06:50:00|37.08|34.28|37.03|34.23|37.17|34.37|37|34.2|0
1667285700000|2022-11-01 06:55:00|37.05|34.25|36.95|34.15|37.05|34.25|36.91|34.11|0
1667286000000|2022-11-01 07:00:00|36.96|34.16|37.35|34.55|37.35|34.55|36.96|34.16|0
1667286300000|2022-11-01 07:05:00|37.25|34.65|37.05|34.45|37.25|34.65|36.93|34.33|0
1667286600000|2022-11-01 07:10:00|37.03|34.43|36.66|34.06|37.03|34.43|36.66|34.06|0
1667286900000|2022-11-01 07:15:00|36.64|34.04|36.74|34.14|36.86|34.26|36.62|34.02|0
1667287200000|2022-11-01 07:20:00|36.72|34.12|37.11|34.51|37.11|34.51|36.64|34.04|0
1667287500000|2022-11-01 07:25:00|37.14|34.54|37.4|34.8|37.48|34.88|37.14|34.54|0
1667287800000|2022-11-01 07:30:00|37.38|34.78|37.43|34.83|37.52|34.92|37.31|34.71|0
1667288100000|2022-11-01 07:35:00|37.41|34.81|37.36|34.76|37.45|34.85|37.27|34.67|0
1667288400000|2022-11-01 07:40:00|37.35|34.75|37.38|34.78|37.41|34.81|37.29|34.69|0
1667288700000|2022-11-01 07:45:00|37.39|34.79|37.29|34.69|37.39|34.79|37.27|34.67|0
1667289000000|2022-11-01 07:50:00|37.27|34.67|37.1|34.5|37.29|34.69|37.07|34.47|0
1667289300000|2022-11-01 07:55:00|37.11|34.51|38.04|35.44|38.16|35.56|37.1|34.5|0
1667289600000|2022-11-01 08:00:00|38.07|35.47|37.58|34.98|38.07|35.47|37.55|34.95|0
1667289900000|2022-11-01 08:05:00|37.56|34.96|37.51|34.91|37.57|34.97|37.38|34.78|0
1667290200000|2022-11-01 08:10:00|37.53|34.93|37.21|34.61|37.54|34.94|37.17|34.57|0
1667290500000|2022-11-01 08:15:00|37.22|34.62|37.31|34.71|37.32|34.72|37.14|34.54|0
1667290800000|2022-11-01 08:20:00|37.32|34.72|37.43|34.83|37.44|34.84|37.19|34.59|0
1667291100000|2022-11-01 08:25:00|37.42|34.82|37.32|34.72|37.46|34.86|37.24|34.64|0
1667291400000|2022-11-01 08:30:00|37.34|34.74|37.44|34.84|37.44|34.84|37.24|34.64|0
1667291700000|2022-11-01 08:35:00|37.45|34.85|37.39|34.79|37.45|34.85|37.25|34.65|0
1667292000000|2022-11-01 08:40:00|37.37|34.77|37.38|34.78|37.42|34.82|37.28|34.68|0
1667292300000|2022-11-01 08:45:00|37.39|34.79|37.47|34.87|37.5|34.9|37.33|34.73|0
1667292600000|2022-11-01 08:50:00|37.48|34.88|37.51|34.91|37.52|34.92|37.35|34.75|0
1667292900000|2022-11-01 08:55:00|37.52|34.92|37.52|34.92|37.55|34.95|37.38|34.78|0
1667293200000|2022-11-01 09:00:00|37.53|34.93|37.79|35.19|37.82|35.22|37.53|34.93|0
1667293500000|2022-11-01 09:05:00|37.77|35.17|37.86|35.26|37.86|35.26|37.69|35.09|0
1667293800000|2022-11-01 09:10:00|37.87|35.27|37.73|35.13|37.87|35.27|37.68|35.08|0
1667294100000|2022-11-01 09:15:00|37.72|35.12|37.61|35.01|37.85|35.25|37.61|35.01|0
1667294400000|2022-11-01 09:20:00|37.63|35.03|37.65|35.05|37.66|35.06|37.56|34.96|0
1667294700000|2022-11-01 09:25:00|37.66|35.06|37.65|35.05|37.8|35.2|37.6|35|0
1667295000000|2022-11-01 09:30:00|37.63|35.03|37.49|34.89|37.71|35.11|37.44|34.84|0
1667295300000|2022-11-01 09:35:00|37.47|34.87|37.41|34.81|37.51|34.91|37.41|34.81|0
1667295600000|2022-11-01 09:40:00|37.39|34.79|37.32|34.72|37.39|34.79|37.25|34.65|0
1667295900000|2022-11-01 09:45:00|37.31|34.71|37.35|34.75|37.4|34.8|37.3|34.7|0
1667296200000|2022-11-01 09:50:00|37.34|34.74|37.32|34.72|37.45|34.85|37.31|34.71|0
1667296500000|2022-11-01 09:55:00|37.31|34.71|37.28|34.68|37.33|34.73|37.23|34.63|0
1667296800000|2022-11-01 10:00:00|37.27|34.67|37.37|34.77|37.37|34.77|37.18|34.58|0
1667297100000|2022-11-01 10:05:00|37.38|34.78|37.26|34.66|37.47|34.87|37.23|34.63|0
1667297400000|2022-11-01 10:10:00|37.25|34.65|37.17|34.57|37.28|34.68|37.08|34.48|0
1667297700000|2022-11-01 10:15:00|37.16|34.56|37.26|34.66|37.3|34.7|37.16|34.56|0
1667298000000|2022-11-01 10:20:00|37.25|34.65|37.03|34.43|37.26|34.66|36.96|34.36|0
1667298300000|2022-11-01 10:25:00|37.01|34.41|37.04|34.44|37.13|34.53|36.96|34.36|0
1667298600000|2022-11-01 10:30:00|37.02|34.42|36.91|34.31|37.13|34.53|36.91|34.31|0
1667298900000|2022-11-01 10:35:00|36.92|34.32|36.94|34.34|36.94|34.34|36.87|34.27|0
1667299200000|2022-11-01 10:40:00|36.93|34.33|37.09|34.49|37.14|34.54|36.91|34.31|0
1667299500000|2022-11-01 10:45:00|37.1|34.5|37.02|34.42|37.16|34.56|36.95|34.35|0
1667299800000|2022-11-01 10:50:00|37|34.4|36.94|34.34|37.02|34.42|36.92|34.32|0
1667300100000|2022-11-01 10:55:00|36.92|34.32|37.05|34.45|37.05|34.45|36.9|34.3|0
1667300400000|2022-11-01 11:00:00|37.07|34.47|37.13|34.53|37.28|34.68|37.07|34.47|0
1667300700000|2022-11-01 11:05:00|37.12|34.52|37.02|34.42|37.12|34.52|36.87|34.27|0
1667301000000|2022-11-01 11:10:00|37|34.4|37.22|34.62|37.25|34.65|37|34.4|0
1667301300000|2022-11-01 11:15:00|37.21|34.61|37.26|34.66|37.33|34.73|37.18|34.58|0
1667301600000|2022-11-01 11:20:00|37.25|34.65|37.21|34.61|37.27|34.67|37.16|34.56|0
1667301900000|2022-11-01 11:25:00|37.2|34.6|37.08|34.48|37.2|34.6|37.06|34.46|0
1667302200000|2022-11-01 11:30:00|37.1|34.5|36.98|34.38|37.1|34.5|36.93|34.33|0
1667302500000|2022-11-01 11:35:00|36.99|34.39|37.11|34.51|37.14|34.54|36.91|34.31|0
1667302800000|2022-11-01 11:40:00|37.12|34.52|37.06|34.46|37.14|34.54|37.01|34.41|0
1667303100000|2022-11-01 11:45:00|37.07|34.47|37.01|34.41|37.08|34.48|36.99|34.39|0
1667303400000|2022-11-01 11:50:00|36.99|34.39|36.96|34.36|37.06|34.46|36.94|34.34|0
1667303700000|2022-11-01 11:55:00|36.97|34.37|36.97|34.37|36.97|34.37|36.84|34.24|0
1667304000000|2022-11-01 12:00:00|36.94|34.34|37.07|34.47|37.14|34.54|36.75|34.15|0
1667304300000|2022-11-01 12:05:00|37.05|34.45|37|34.4|37.14|34.54|36.95|34.35|0
1667304600000|2022-11-01 12:10:00|36.99|34.39|36.85|34.25|37|34.4|36.83|34.23|0
1667304900000|2022-11-01 12:15:00|36.84|34.24|36.75|34.15|36.84|34.24|36.73|34.13|0
1667305200000|2022-11-01 12:20:00|36.73|34.13|36.63|34.03|36.87|34.27|36.62|34.02|0
1667305500000|2022-11-01 12:25:00|36.65|34.05|36.7|34.1|36.81|34.21|36.63|34.03|0
1667305800000|2022-11-01 12:30:00|36.68|34.08|36.58|33.98|36.72|34.12|36.47|33.87|0
1667306100000|2022-11-01 12:35:00|36.57|33.97|36.68|34.08|36.7|34.1|36.53|33.93|0
1667306400000|2022-11-01 12:40:00|36.66|34.06|36.65|34.05|36.71|34.11|36.56|33.96|0
1667306700000|2022-11-01 12:45:00|36.63|34.03|36.61|34.01|36.7|34.1|36.5|33.9|0
1667307000000|2022-11-01 12:50:00|36.6|34|36.63|34.03|36.73|34.13|36.51|33.91|0
1667307300000|2022-11-01 12:55:00|36.64|34.04|36.66|34.06|36.71|34.11|36.61|34.01|0
1667307600000|2022-11-01 13:00:00|36.68|34.08|36.86|34.26|36.87|34.27|36.61|34.01|0
1667307900000|2022-11-01 13:05:00|36.84|34.24|36.86|34.26|36.87|34.27|36.74|34.14|0
1667308200000|2022-11-01 13:10:00|36.84|34.24|37.6|35|38.1|35.5|36.67|34.07|0
1667308500000|2022-11-01 13:15:00|37.62|35.02|37.68|35.08|37.7|35.1|37.55|34.95|0
1667308800000|2022-11-01 13:20:00|37.67|35.07|37.66|35.06|37.7|35.1|37.56|34.96|0
1667309100000|2022-11-01 13:25:00|37.65|35.05|37.58|34.98|37.82|35.22|37.55|34.95|0
1667309400000|2022-11-01 13:30:00|37.61|35.01|37.76|35.16|38.16|35.56|37.48|34.88|0
1667309700000|2022-11-01 13:35:00|37.78|35.18|37.8|35.2|38.09|35.49|37.58|34.98|0
1667310000000|2022-11-01 13:40:00|37.73|35.13|37.89|35.29|38.02|35.42|37.63|35.03|0
1667310300000|2022-11-01 13:45:00|37.9|35.3|38.81|36.21|39|36.4|37.9|35.3|0
1667310600000|2022-11-01 13:50:00|38.79|36.19|37.77|35.17|39.26|36.66|37.7|35.1|0
1667310900000|2022-11-01 13:55:00|37.79|35.19|37.93|35.33|38.01|35.41|37.72|35.12|0
1667311200000|2022-11-01 14:00:00|37.8|35.2|39.15|36.55|39.2|36.6|37.8|35.2|0
1667311500000|2022-11-01 14:05:00|39.11|36.51|39.74|37.14|39.77|37.17|38.93|36.33|0
1667311800000|2022-11-01 14:10:00|39.86|37.26|39.01|36.41|40.59|37.99|39.01|36.41|0
1667312100000|2022-11-01 14:15:00|39.02|36.42|38.65|36.05|39.11|36.51|38.35|35.75|0
1667312400000|2022-11-01 14:20:00|38.71|36.11|38.39|35.79|39.03|36.43|38.06|35.46|0
1667312700000|2022-11-01 14:25:00|38.37|35.77|38.11|35.51|38.64|36.04|38.11|35.51|0
1667313000000|2022-11-01 14:30:00|38.09|35.49|37.93|35.33|38.51|35.91|37.93|35.33|0
1667313300000|2022-11-01 14:35:00|37.91|35.31|38.72|36.12|38.74|36.14|37.88|35.28|0
1667313600000|2022-11-01 14:40:00|38.77|36.17|39.29|36.69|39.49|36.89|38.77|36.17|0
1667313900000|2022-11-01 14:45:00|39.26|36.66|39.35|36.75|39.54|36.94|39.02|36.42|0
1667314200000|2022-11-01 14:50:00|39.36|36.76|39.22|36.62|39.56|36.96|39.22|36.62|0
1667314500000|2022-11-01 14:55:00|39.24|36.64|39.8|37.2|40.07|37.47|39.22|36.62|0
1667314800000|2022-11-01 15:00:00|39.77|37.17|39.67|37.07|39.92|37.32|39.6|37|0
1667315100000|2022-11-01 15:05:00|39.69|37.09|39.72|37.12|40.03|37.43|39.56|36.96|0
1667315400000|2022-11-01 15:10:00|39.69|37.09|37.87|35.27|39.74|37.14|37.84|35.24|0
1667315700000|2022-11-01 15:15:00|37.91|35.31|38.35|35.75|38.35|35.75|37.71|35.11|0
1667316000000|2022-11-01 15:20:00|38.39|35.79|38.31|35.71|38.44|35.84|38.03|35.43|0
1667316300000|2022-11-01 15:25:00|38.33|35.73|37.43|34.83|38.42|35.82|37.43|34.83|0
1667316600000|2022-11-01 15:30:00|37.45|34.85|37.42|34.82|37.59|34.99|37.23|34.63|0
1667316900000|2022-11-01 15:35:00|37.4|34.8|39.32|36.72|39.57|36.97|37.31|34.71|0
1667317200000|2022-11-01 15:40:00|39.35|36.75|39.39|36.79|39.5|36.9|39.16|36.56|0
1667317500000|2022-11-01 15:45:00|39.41|36.81|39.01|36.41|39.46|36.86|38.83|36.23|0
1667317800000|2022-11-01 15:50:00|38.97|36.37|38.82|36.22|39.12|36.52|38.8|36.2|0
1667318100000|2022-11-01 15:55:00|38.81|36.21|38.65|36.05|38.97|36.37|38.49|35.89|0
1667318400000|2022-11-01 16:00:00|38.67|36.07|38.47|35.87|38.74|36.14|38.4|35.8|0
1667318700000|2022-11-01 16:05:00|38.45|35.85|38.2|35.6|38.47|35.87|37.62|35.02|0
1667319000000|2022-11-01 16:10:00|38.18|35.58|38.47|35.87|38.63|36.03|37.94|35.34|0
1667319300000|2022-11-01 16:15:00|38.45|35.85|38.59|35.99|38.68|36.08|38.38|35.78|0
1667319600000|2022-11-01 16:20:00|38.61|36.01|38.64|36.04|38.8|36.2|38.29|35.69|0
1667319900000|2022-11-01 16:25:00|38.66|36.06|38.68|36.08|38.71|36.11|38.34|35.74|0
1667320200000|2022-11-01 16:30:00|38.64|36.04|38.78|36.18|38.82|36.22|38.55|35.95|0
1667320500000|2022-11-01 16:35:00|38.73|36.13|38.71|36.11|39.03|36.43|38.64|36.04|0
1667320800000|2022-11-01 16:40:00|38.67|36.07|38.46|35.86|38.84|36.24|38.46|35.86|0
1667321100000|2022-11-01 16:45:00|38.51|35.91|38.53|35.93|38.58|35.98|38.39|35.79|0
1667321400000|2022-11-01 16:50:00|38.51|35.91|38.64|36.04|38.82|36.22|38.49|35.89|0
1667321700000|2022-11-01 16:55:00|38.62|36.02|38.51|35.91|38.81|36.21|38.46|35.86|0
1667322000000|2022-11-01 17:00:00|38.49|35.89|38.69|36.09|38.79|36.19|38.47|35.87|0
1667322300000|2022-11-01 17:05:00|38.63|36.03|38.67|36.07|38.74|36.14|38.46|35.86|0
1667322600000|2022-11-01 17:10:00|38.66|36.06|38.17|35.57|38.69|36.09|37.99|35.39|0
1667322900000|2022-11-01 17:15:00|38.22|35.62|38.19|35.59|38.33|35.73|38.03|35.43|0
1667323200000|2022-11-01 17:20:00|38.17|35.57|38.26|35.66|38.27|35.67|37.99|35.39|0
1667323500000|2022-11-01 17:25:00|38.27|35.67|38.38|35.78|38.43|35.83|38.24|35.64|0
1667323800000|2022-11-01 17:30:00|38.4|35.8|38.56|35.96|38.63|36.03|38.36|35.76|0
1667324100000|2022-11-01 17:35:00|38.57|35.97|38.77|36.17|38.8|36.2|38.54|35.94|0
1667324400000|2022-11-01 17:40:00|38.79|36.19|38.48|35.88|38.79|36.19|38.41|35.81|0
1667324700000|2022-11-01 17:45:00|38.52|35.92|38.46|35.86|38.55|35.95|38.25|35.65|0
1667325000000|2022-11-01 17:50:00|38.45|35.85|38.48|35.88|38.52|35.92|38.32|35.72|0
1667325300000|2022-11-01 17:55:00|38.5|35.9|38.23|35.63|38.59|35.99|38.23|35.63|0
1667325600000|2022-11-01 18:00:00|38.25|35.65|38.3|35.7|38.41|35.81|38.13|35.53|0
1667325900000|2022-11-01 18:05:00|38.32|35.72|38.19|35.59|38.46|35.86|38.18|35.58|0
1667326200000|2022-11-01 18:10:00|38.21|35.61|38.32|35.72|38.37|35.77|38.18|35.58|0
1667326500000|2022-11-01 18:15:00|38.33|35.73|38.39|35.79|38.42|35.82|38.26|35.66|0
1667326800000|2022-11-01 18:20:00|38.37|35.77|38.44|35.84|38.51|35.91|38.28|35.68|0
1667327100000|2022-11-01 18:25:00|38.46|35.86|38.24|35.64|38.56|35.96|38.24|35.64|0
1667327400000|2022-11-01 18:30:00|38.26|35.66|38.45|35.85|38.6|36|38.17|35.57|0
1667327700000|2022-11-01 18:35:00|38.47|35.87|38.45|35.85|38.51|35.91|38.29|35.69|0
1667328000000|2022-11-01 18:40:00|38.43|35.83|38.52|35.92|38.61|36.01|38.33|35.73|0
1667328300000|2022-11-01 18:45:00|38.54|35.94|38.7|36.1|38.81|36.21|38.49|35.89|0
1667328600000|2022-11-01 18:50:00|38.72|36.12|38.5|35.9|38.75|36.15|38.41|35.81|0
1667328900000|2022-11-01 18:55:00|38.52|35.92|38.01|35.41|38.52|35.92|37.9|35.3|0
1667329200000|2022-11-01 19:00:00|38.06|35.46|38.02|35.42|38.22|35.62|37.95|35.35|0
1667329500000|2022-11-01 19:05:00|38.04|35.44|37.83|35.23|38.09|35.49|37.72|35.12|0
1667329800000|2022-11-01 19:10:00|37.81|35.21|38.2|35.6|38.23|35.63|37.81|35.21|0
1667330100000|2022-11-01 19:15:00|38.23|35.63|38.14|35.54|38.41|35.81|38.14|35.54|0
1667330400000|2022-11-01 19:20:00|38.13|35.53|38.12|35.52|38.18|35.58|37.98|35.38|0
1667330700000|2022-11-01 19:25:00|38.11|35.51|38.44|35.84|38.49|35.89|38.11|35.51|0
1667331000000|2022-11-01 19:30:00|38.42|35.82|38.37|35.77|38.51|35.91|38.3|35.7|0
1667331300000|2022-11-01 19:35:00|38.33|35.73|38.49|35.89|38.49|35.89|38.18|35.58|0
1667331600000|2022-11-01 19:40:00|38.51|35.91|38.28|35.68|38.53|35.93|38.23|35.63|0
1667331900000|2022-11-01 19:45:00|38.3|35.7|38.05|35.45|38.47|35.87|38.03|35.43|0
1667332200000|2022-11-01 19:50:00|37.96|35.36|38.24|35.64|38.37|35.77|37.96|35.36|0
1667332500000|2022-11-01 19:55:00|38.26|35.66|38.61|36.01|38.61|36.01|38.19|35.59|0
1667332800000|2022-11-01 20:00:00|38.65|36.05|38.86|36.26|38.93|36.33|38.38|35.78|0
1667333100000|2022-11-01 20:05:00|38.84|36.24|38.97|36.37|38.97|36.37|38.74|36.14|0
1667333400000|2022-11-01 20:10:00|38.99|36.39|39.17|36.57|39.26|36.66|38.95|36.35|0
1667333700000|2022-11-01 20:15:00|39.28|36.48|39.08|36.28|39.34|36.54|39.01|36.21|0
1667334000000|2022-11-01 20:20:00|39.11|36.31|39.14|36.34|39.16|36.36|39.01|36.21|0
1667334300000|2022-11-01 20:25:00|39.16|36.36|39.08|36.28|39.37|36.57|39.08|36.28|0
1667334600000|2022-11-01 20:30:00|39.12|36.32|39.06|36.26|39.14|36.34|39.03|36.23|0
1667334900000|2022-11-01 20:35:00|39.05|36.25|38.92|36.12|39.06|36.26|38.87|36.07|0
1667335200000|2022-11-01 20:40:00|38.87|36.07|38.87|36.07|38.94|36.14|38.85|36.05|0
1667335500000|2022-11-01 20:45:00|38.89|36.09|38.93|36.13|38.99|36.19|38.86|36.06|0
1667335800000|2022-11-01 20:50:00|38.95|36.15|38.97|36.17|38.99|36.19|38.92|36.12|0
1667336100000|2022-11-01 20:55:00|38.93|36.13|38.94|36.14|38.99|36.19|38.91|36.11|0
1667336400000|2022-11-01 21:00:00|38.93|36.13|38.89|36.09|38.94|36.14|38.89|36.09|0
1667336700000|2022-11-01 21:05:00|38.92|36.12|38.93|36.13|38.95|36.15|38.91|36.11|0
1667337000000|2022-11-01 21:10:00|38.94|36.14|38.94|36.14|38.95|36.15|38.93|36.13|0
1667337300000|2022-11-01 21:15:00|38.92|36.12|38.9|36.1|38.94|36.14|38.89|36.09|0
1667337600000|2022-11-01 21:20:00|38.92|36.12|38.94|36.14|38.94|36.14|38.9|36.1|0
1667337900000|2022-11-01 21:25:00|38.93|36.13|38.87|36.07|38.93|36.13|38.87|36.07|0
1667338200000|2022-11-01 21:30:00|38.89|36.09|38.9|36.1|38.9|36.1|38.89|36.09|0
1667338500000|2022-11-01 21:35:00|38.92|36.12|38.9|36.1|38.92|36.12|38.9|36.1|0
1667338800000|2022-11-01 21:40:00|38.91|36.11|38.91|36.11|38.91|36.11|38.9|36.1|0
1667339100000|2022-11-01 21:45:00|38.92|36.12|38.92|36.12|38.92|36.12|38.91|36.11|0
1667339700000|2022-11-01 21:55:00|38.91|36.11|38.9|36.1|38.94|36.14|38.9|36.1|0
1667340000000|2022-11-01 22:00:00|38.82|36.02|37.26|34.46|38.84|36.04|37.23|34.43|0
1667340300000|2022-11-01 22:05:00|37.25|34.45|37.29|34.49|37.39|34.59|37.23|34.43|0
1667340600000|2022-11-01 22:10:00|37.28|34.48|37.2|34.4|37.28|34.48|37.16|34.36|0
1667340900000|2022-11-01 22:15:00|37.18|34.38|37.18|34.38|37.18|34.38|37.04|34.24|0
1667341200000|2022-11-01 22:20:00|37.14|34.34|37.13|34.33|37.23|34.43|37.11|34.31|0
1667341500000|2022-11-01 22:25:00|37.14|34.34|37.11|34.31|37.23|34.43|37.11|34.31|0
1667341800000|2022-11-01 22:30:00|37.12|34.32|37.12|34.32|37.21|34.41|37.08|34.28|0
1667342100000|2022-11-01 22:35:00|37.13|34.33|37.07|34.27|37.14|34.34|37.07|34.27|0
1667342400000|2022-11-01 22:40:00|37.09|34.29|37.12|34.32|37.14|34.34|37.07|34.27|0
1667342700000|2022-11-01 22:45:00|37.1|34.3|37.12|34.32|37.14|34.34|37.07|34.27|0
1667343000000|2022-11-01 22:50:00|37.1|34.3|37.05|34.25|37.14|34.34|37.05|34.25|0
1667343300000|2022-11-01 22:55:00|37.07|34.27|37.06|34.26|37.1|34.3|37.06|34.26|0
1667343600000|2022-11-01 23:00:00|37.05|34.25|36.98|34.18|37.07|34.27|36.94|34.14|0
1667343900000|2022-11-01 23:05:00|36.99|34.19|36.99|34.19|37.01|34.21|36.94|34.14|0
1667344200000|2022-11-01 23:10:00|37.01|34.21|37.01|34.21|37.1|34.3|36.99|34.19|0
1667344500000|2022-11-01 23:15:00|37.04|34.24|37.01|34.21|37.04|34.24|36.96|34.16|0
1667344800000|2022-11-01 23:20:00|37.02|34.22|36.97|34.17|37.02|34.22|36.96|34.16|0
1667345100000|2022-11-01 23:25:00|36.99|34.19|36.94|34.14|36.99|34.19|36.9|34.1|0
1667345400000|2022-11-01 23:30:00|36.95|34.15|36.88|34.08|36.95|34.15|36.88|34.08|0
1667345700000|2022-11-01 23:35:00|36.92|34.12|36.95|34.15|36.95|34.15|36.9|34.1|0
1667346000000|2022-11-01 23:40:00|36.93|34.13|37.07|34.27|37.09|34.29|36.93|34.13|0
1667346300000|2022-11-01 23:45:00|37.05|34.25|37.19|34.39|37.21|34.41|37.05|34.25|0
1667346600000|2022-11-01 23:50:00|37.21|34.41|37.19|34.39|37.26|34.46|37.12|34.32|0
1667346900000|2022-11-01 23:55:00|37.17|34.37|37.16|34.36|37.19|34.39|37.04|34.24|0
1667347200000|2022-11-02 00:00:00|37.12|34.32|37.12|34.32|37.14|34.34|36.95|34.15|0
1667347500000|2022-11-02 00:05:00|37.14|34.34|37.37|34.57|37.4|34.6|37.14|34.34|0
1667347800000|2022-11-02 00:10:00|37.36|34.56|37.29|34.49|37.36|34.56|37.24|34.44|0
1667348100000|2022-11-02 00:15:00|37.27|34.47|37.22|34.42|37.27|34.47|37.15|34.35|0
1667348400000|2022-11-02 00:20:00|37.24|34.44|37.14|34.34|37.26|34.46|37.08|34.28|0
1667348700000|2022-11-02 00:25:00|37.15|34.35|37.06|34.26|37.24|34.44|37.06|34.26|0
1667349000000|2022-11-02 00:30:00|37.05|34.25|36.94|34.14|37.1|34.3|36.85|34.05|0
1667349300000|2022-11-02 00:35:00|36.96|34.16|36.68|33.88|36.96|34.16|36.66|33.86|0
1667349600000|2022-11-02 00:40:00|36.7|33.9|36.7|33.9|36.8|34|36.66|33.86|0
1667349900000|2022-11-02 00:45:00|36.68|33.88|36.63|33.83|36.7|33.9|36.54|33.74|0
1667350200000|2022-11-02 00:50:00|36.61|33.81|36.75|33.95|36.78|33.98|36.56|33.76|0
1667350500000|2022-11-02 00:55:00|36.76|33.96|36.63|33.83|36.78|33.98|36.61|33.81|0
1667350800000|2022-11-02 01:00:00|36.61|33.81|36.74|33.94|36.76|33.96|36.59|33.79|0
1667351100000|2022-11-02 01:05:00|36.73|33.93|36.73|33.93|36.74|33.94|36.64|33.84|0
1667351400000|2022-11-02 01:10:00|36.71|33.91|36.57|33.77|36.73|33.93|36.55|33.75|0
1667351700000|2022-11-02 01:15:00|36.55|33.75|36.52|33.72|36.59|33.79|36.49|33.69|0
1667352000000|2022-11-02 01:20:00|36.5|33.7|36.88|34.08|36.91|34.11|36.47|33.67|0
1667352300000|2022-11-02 01:25:00|36.89|34.09|36.92|34.12|36.93|34.13|36.84|34.04|0
1667352600000|2022-11-02 01:30:00|36.93|34.13|36.91|34.11|36.93|34.13|36.87|34.07|0
1667352900000|2022-11-02 01:35:00|36.89|34.09|36.72|33.92|36.91|34.11|36.7|33.9|0
1667353200000|2022-11-02 01:40:00|36.73|33.93|36.82|34.02|36.85|34.05|36.72|33.92|0
1667353500000|2022-11-02 01:45:00|36.83|34.03|36.89|34.09|36.92|34.12|36.79|33.99|0
1667353800000|2022-11-02 01:50:00|36.9|34.1|36.89|34.09|36.94|34.14|36.85|34.05|0
1667354100000|2022-11-02 01:55:00|36.88|34.08|36.85|34.05|36.92|34.12|36.82|34.02|0
1667354400000|2022-11-02 02:00:00|36.83|34.03|36.91|34.11|36.94|34.14|36.8|34|0
1667354700000|2022-11-02 02:05:00|36.9|34.1|37.04|34.24|37.04|34.24|36.9|34.1|0
1667355000000|2022-11-02 02:10:00|37.02|34.22|36.99|34.19|37.02|34.22|36.97|34.17|0
1667355300000|2022-11-02 02:15:00|37|34.2|37.02|34.22|37.05|34.25|36.93|34.13|0
1667355600000|2022-11-02 02:20:00|37|34.2|37.04|34.24|37.11|34.31|37|34.2|0
1667355900000|2022-11-02 02:25:00|37.05|34.25|36.93|34.13|37.05|34.25|36.91|34.11|0
1667356200000|2022-11-02 02:30:00|36.95|34.15|36.93|34.13|36.97|34.17|36.88|34.08|0
1667356500000|2022-11-02 02:35:00|36.91|34.11|36.83|34.03|36.93|34.13|36.8|34|0
1667356800000|2022-11-02 02:40:00|36.84|34.04|36.82|34.02|36.88|34.08|36.81|34.01|0
1667357100000|2022-11-02 02:45:00|36.84|34.04|36.74|33.94|36.84|34.04|36.72|33.92|0
1667357400000|2022-11-02 02:50:00|36.75|33.95|36.76|33.96|36.79|33.99|36.72|33.92|0
1667357700000|2022-11-02 02:55:00|36.75|33.95|36.75|33.95|36.77|33.97|36.67|33.87|0
1667358000000|2022-11-02 03:00:00|36.77|33.97|36.96|34.16|36.98|34.18|36.77|33.97|0
1667358300000|2022-11-02 03:05:00|36.94|34.14|36.87|34.07|36.96|34.16|36.87|34.07|0
1667358600000|2022-11-02 03:10:00|36.89|34.09|36.9|34.1|36.99|34.19|36.89|34.09|0
1667358900000|2022-11-02 03:15:00|36.89|34.09|36.8|34|36.97|34.17|36.78|33.98|0
1667359200000|2022-11-02 03:20:00|36.78|33.98|36.66|33.86|36.8|34|36.59|33.79|0
1667359500000|2022-11-02 03:25:00|36.68|33.88|36.72|33.92|36.73|33.93|36.64|33.84|0
1667359800000|2022-11-02 03:30:00|36.71|33.91|36.78|33.98|36.81|34.01|36.66|33.86|0
1667360100000|2022-11-02 03:35:00|36.79|33.99|36.77|33.97|36.83|34.03|36.73|33.93|0
1667360400000|2022-11-02 03:40:00|36.78|33.98|36.81|34.01|36.86|34.06|36.76|33.96|0
1667360700000|2022-11-02 03:45:00|36.8|34|36.76|33.96|36.86|34.06|36.76|33.96|0
1667361000000|2022-11-02 03:50:00|36.77|33.97|36.76|33.96|36.78|33.98|36.66|33.86|0
1667361300000|2022-11-02 03:55:00|36.78|33.98|36.83|34.03|36.83|34.03|36.77|33.97|0
1667361600000|2022-11-02 04:00:00|36.79|33.99|36.86|34.06|36.88|34.08|36.79|33.99|0
1667361900000|2022-11-02 04:05:00|36.87|34.07|36.96|34.16|37.01|34.21|36.86|34.06|0
1667362200000|2022-11-02 04:10:00|37|34.2|36.94|34.14|37.06|34.26|36.93|34.13|0
1667362500000|2022-11-02 04:15:00|36.93|34.13|36.98|34.18|37.01|34.21|36.93|34.13|0
1667362800000|2022-11-02 04:20:00|36.96|34.16|36.99|34.19|36.99|34.19|36.91|34.11|0
1667363100000|2022-11-02 04:25:00|37.01|34.21|36.81|34.01|37.01|34.21|36.69|33.89|0
1667363400000|2022-11-02 04:30:00|36.8|34|36.82|34.02|36.86|34.06|36.77|33.97|0
1667363700000|2022-11-02 04:35:00|36.81|34.01|36.83|34.03|36.89|34.09|36.78|33.98|0
1667364000000|2022-11-02 04:40:00|36.82|34.02|36.76|33.96|36.83|34.03|36.75|33.95|0
1667364300000|2022-11-02 04:45:00|36.75|33.95|36.82|34.02|36.87|34.07|36.71|33.91|0
1667364600000|2022-11-02 04:50:00|36.83|34.03|36.73|33.93|36.83|34.03|36.71|33.91|0
1667364900000|2022-11-02 04:55:00|36.75|33.95|36.73|33.93|36.76|33.96|36.69|33.89|0
1667365200000|2022-11-02 05:00:00|36.71|33.91|36.66|33.86|36.71|33.91|36.56|33.76|0
1667365500000|2022-11-02 05:05:00|36.67|33.87|36.83|34.03|36.83|34.03|36.66|33.86|0
1667365800000|2022-11-02 05:10:00|36.81|34.01|36.69|33.89|36.81|34.01|36.67|33.87|0
1667366100000|2022-11-02 05:15:00|36.67|33.87|36.66|33.86|36.72|33.92|36.6|33.8|0
1667366400000|2022-11-02 05:20:00|36.65|33.85|36.65|33.85|36.67|33.87|36.58|33.78|0
1667366700000|2022-11-02 05:25:00|36.67|33.87|36.7|33.9|36.74|33.94|36.64|33.84|0
1667367000000|2022-11-02 05:30:00|36.69|33.89|36.75|33.95|36.75|33.95|36.67|33.87|0
1667367300000|2022-11-02 05:35:00|36.74|33.94|36.63|33.83|36.74|33.94|36.58|33.78|0
1667367600000|2022-11-02 05:40:00|36.62|33.82|36.6|33.8|36.65|33.85|36.56|33.76|0
1667367900000|2022-11-02 05:45:00|36.58|33.78|36.63|33.83|36.63|33.83|36.53|33.73|0
1667368200000|2022-11-02 05:50:00|36.61|33.81|36.63|33.83|36.66|33.86|36.56|33.76|0
1667368500000|2022-11-02 05:55:00|36.61|33.81|36.66|33.86|36.71|33.91|36.61|33.81|0
1667368800000|2022-11-02 06:00:00|36.67|33.87|36.8|34|36.83|34.03|36.65|33.85|0
1667369100000|2022-11-02 06:05:00|36.82|34.02|36.8|34|36.85|34.05|36.79|33.99|0
1667369400000|2022-11-02 06:10:00|36.78|33.98|36.93|34.13|36.95|34.15|36.78|33.98|0
1667369700000|2022-11-02 06:15:00|36.92|34.12|36.83|34.03|36.92|34.12|36.81|34.01|0
1667370000000|2022-11-02 06:20:00|36.88|34.08|36.92|34.12|37.02|34.22|36.86|34.06|0
1667370300000|2022-11-02 06:25:00|36.93|34.13|36.9|34.1|36.98|34.18|36.88|34.08|0
1667370600000|2022-11-02 06:30:00|36.88|34.08|36.96|34.16|36.96|34.16|36.81|34.01|0
1667370900000|2022-11-02 06:35:00|36.95|34.15|37.05|34.25|37.05|34.25|36.91|34.11|0
1667371200000|2022-11-02 06:40:00|37.08|34.28|37.08|34.28|37.14|34.34|36.98|34.18|0
1667371500000|2022-11-02 06:45:00|37.07|34.27|37.05|34.25|37.1|34.3|37.01|34.21|0
1667371800000|2022-11-02 06:50:00|37.04|34.24|37.1|34.3|37.15|34.35|37.01|34.21|0
1667372100000|2022-11-02 06:55:00|37.12|34.32|36.99|34.19|37.12|34.32|36.99|34.19|0
1667372400000|2022-11-02 07:00:00|37.05|34.25|37.03|34.23|37.13|34.33|37|34.2|0
1667372700000|2022-11-02 07:05:00|36.93|34.33|36.98|34.38|37.03|34.43|36.86|34.26|0
1667373000000|2022-11-02 07:10:00|36.97|34.37|37.07|34.47|37.08|34.48|36.87|34.27|0
1667373300000|2022-11-02 07:15:00|37.08|34.48|37.22|34.62|37.27|34.67|37.08|34.48|0
1667373600000|2022-11-02 07:20:00|37.18|34.58|37.18|34.58|37.24|34.64|37.15|34.55|0
1667373900000|2022-11-02 07:25:00|37.17|34.57|37.23|34.63|37.23|34.63|37.13|34.53|0
1667374200000|2022-11-02 07:30:00|37.26|34.66|37.16|34.56|37.26|34.66|37.11|34.51|0
1667374500000|2022-11-02 07:35:00|37.18|34.58|37.08|34.48|37.18|34.58|37.03|34.43|0
1667374800000|2022-11-02 07:40:00|37.06|34.46|37.11|34.51|37.23|34.63|37.02|34.42|0
1667375100000|2022-11-02 07:45:00|37.09|34.49|36.92|34.32|37.09|34.49|36.92|34.32|0
1667375400000|2022-11-02 07:50:00|36.94|34.34|36.93|34.33|36.94|34.34|36.78|34.18|0
1667375700000|2022-11-02 07:55:00|36.92|34.32|37.04|34.44|37.04|34.44|36.9|34.3|0
1667376000000|2022-11-02 08:00:00|37.02|34.42|36.82|34.22|37.07|34.47|36.71|34.11|0
1667376300000|2022-11-02 08:05:00|36.83|34.23|36.89|34.29|36.98|34.38|36.81|34.21|0
1667376600000|2022-11-02 08:10:00|36.9|34.3|36.92|34.32|36.95|34.35|36.76|34.16|0
1667376900000|2022-11-02 08:15:00|36.93|34.33|36.53|33.93|36.96|34.36|36.53|33.93|0
1667377200000|2022-11-02 08:20:00|36.52|33.92|36.5|33.9|36.55|33.95|36.43|33.83|0
1667377500000|2022-11-02 08:25:00|36.48|33.88|36.34|33.74|36.48|33.88|36.24|33.64|0
1667377800000|2022-11-02 08:30:00|36.33|33.73|36.44|33.84|36.46|33.86|36.26|33.66|0
1667378100000|2022-11-02 08:35:00|36.43|33.83|36.44|33.84|36.46|33.86|36.27|33.67|0
1667378400000|2022-11-02 08:40:00|36.43|33.83|36.46|33.86|36.49|33.89|36.32|33.72|0
1667378700000|2022-11-02 08:45:00|36.44|33.84|36.54|33.94|36.56|33.96|36.39|33.79|0
1667379000000|2022-11-02 08:50:00|36.56|33.96|36.54|33.94|36.59|33.99|36.46|33.86|0
1667379300000|2022-11-02 08:55:00|36.53|33.93|36.54|33.94|36.61|34.01|36.49|33.89|0
1667379600000|2022-11-02 09:00:00|36.56|33.96|36.54|33.94|36.68|34.08|36.4|33.8|0
1667379900000|2022-11-02 09:05:00|36.55|33.95|36.81|34.21|36.85|34.25|36.49|33.89|0
1667380200000|2022-11-02 09:10:00|36.8|34.2|36.93|34.33|36.95|34.35|36.8|34.2|0
1667380500000|2022-11-02 09:15:00|36.95|34.35|36.98|34.38|37.07|34.47|36.8|34.2|0
1667380800000|2022-11-02 09:20:00|37|34.4|37.13|34.53|37.17|34.57|36.92|34.32|0
1667381100000|2022-11-02 09:25:00|37.14|34.54|37.21|34.61|37.3|34.7|37.02|34.42|0
1667381400000|2022-11-02 09:30:00|37.23|34.63|37.12|34.52|37.26|34.66|37.09|34.49|0
1667381700000|2022-11-02 09:35:00|37.14|34.54|37.12|34.52|37.19|34.59|37.05|34.45|0
1667382000000|2022-11-02 09:40:00|37.13|34.53|37.17|34.57|37.22|34.62|37.12|34.52|0
1667382300000|2022-11-02 09:45:00|37.15|34.55|37.13|34.53|37.16|34.56|37.03|34.43|0
1667382600000|2022-11-02 09:50:00|37.12|34.52|37.1|34.5|37.19|34.59|37.06|34.46|0
1667382900000|2022-11-02 09:55:00|37.11|34.51|37.01|34.41|37.13|34.53|36.98|34.38|0
1667383200000|2022-11-02 10:00:00|37.03|34.43|37.06|34.46|37.13|34.53|36.98|34.38|0
1667383500000|2022-11-02 10:05:00|37.1|34.5|37.1|34.5|37.13|34.53|37|34.4|0
1667383800000|2022-11-02 10:10:00|37.08|34.48|37.06|34.46|37.13|34.53|36.97|34.37|0
1667384100000|2022-11-02 10:15:00|37.04|34.44|37.09|34.49|37.13|34.53|37.04|34.44|0
1667384400000|2022-11-02 10:20:00|37.08|34.48|37.02|34.42|37.13|34.53|37.02|34.42|0
1667384700000|2022-11-02 10:25:00|37.01|34.41|37.16|34.56|37.23|34.63|36.97|34.37|0
1667385000000|2022-11-02 10:30:00|37.15|34.55|37.19|34.59|37.3|34.7|37.07|34.47|0
1667385300000|2022-11-02 10:35:00|37.18|34.58|37.32|34.72|37.44|34.84|37.18|34.58|0
1667385600000|2022-11-02 10:40:00|37.33|34.73|37.49|34.89|37.54|34.94|37.31|34.71|0
1667385900000|2022-11-02 10:45:00|37.47|34.87|37.47|34.87|37.51|34.91|37.33|34.73|0
1667386200000|2022-11-02 10:50:00|37.45|34.85|37.49|34.89|37.58|34.98|37.42|34.82|0
1667386500000|2022-11-02 10:55:00|37.47|34.87|37.29|34.69|37.5|34.9|37.28|34.68|0
1667386800000|2022-11-02 11:00:00|37.31|34.71|37.35|34.75|37.37|34.77|37.25|34.65|0
1667387100000|2022-11-02 11:05:00|37.36|34.76|37.31|34.71|37.48|34.88|37.31|34.71|0
1667387400000|2022-11-02 11:10:00|37.33|34.73|37.19|34.59|37.33|34.73|37.18|34.58|0
1667387700000|2022-11-02 11:15:00|37.17|34.57|37.12|34.52|37.17|34.57|37.12|34.52|0
1667388000000|2022-11-02 11:20:00|37.15|34.55|37.22|34.62|37.25|34.65|37.1|34.5|0
1667388300000|2022-11-02 11:25:00|37.24|34.64|37.18|34.58|37.32|34.72|37.15|34.55|0
1667388600000|2022-11-02 11:30:00|37.17|34.57|37.08|34.48|37.22|34.62|37.08|34.48|0
1667388900000|2022-11-02 11:35:00|37.09|34.49|37.06|34.46|37.18|34.58|37.02|34.42|0
1667389200000|2022-11-02 11:40:00|37.04|34.44|37.11|34.51|37.16|34.56|37.02|34.42|0
1667389500000|2022-11-02 11:45:00|37.13|34.53|36.99|34.39|37.14|34.54|36.99|34.39|0
1667389800000|2022-11-02 11:50:00|37|34.4|37.02|34.42|37.13|34.53|36.9|34.3|0
1667390100000|2022-11-02 11:55:00|37|34.4|36.95|34.35|37.02|34.42|36.9|34.3|0
1667390400000|2022-11-02 12:00:00|36.97|34.37|36.97|34.37|36.97|34.37|36.85|34.25|0
1667390700000|2022-11-02 12:05:00|36.98|34.38|37.17|34.57|37.17|34.57|36.93|34.33|0
1667391000000|2022-11-02 12:10:00|37.16|34.56|37.14|34.54|37.21|34.61|37.1|34.5|0
1667391300000|2022-11-02 12:15:00|37.1|34.5|37.49|34.89|37.91|35.31|37.1|34.5|0
1667391600000|2022-11-02 12:20:00|37.52|34.92|37.35|34.75|37.57|34.97|37.22|34.62|0
1667391900000|2022-11-02 12:25:00|37.38|34.78|37.48|34.88|37.56|34.96|37.35|34.75|0
1667392200000|2022-11-02 12:30:00|37.49|34.89|37.36|34.76|37.68|35.08|37.36|34.76|0
1667392500000|2022-11-02 12:35:00|37.37|34.77|37.22|34.62|37.4|34.8|37.2|34.6|0
1667392800000|2022-11-02 12:40:00|37.24|34.64|37.93|35.33|38.03|35.43|37.22|34.62|0
1667393100000|2022-11-02 12:45:00|37.92|35.32|37.78|35.18|37.96|35.36|37.73|35.13|0
1667393400000|2022-11-02 12:50:00|37.77|35.17|37.57|34.97|37.81|35.21|37.57|34.97|0
1667393700000|2022-11-02 12:55:00|37.55|34.95|37.55|34.95|37.62|35.02|37.41|34.81|0
1667394000000|2022-11-02 13:00:00|37.57|34.97|37.5|34.9|37.67|35.07|37.49|34.89|0
1667394300000|2022-11-02 13:05:00|37.49|34.89|37.53|34.93|37.6|35|37.44|34.84|0
1667394600000|2022-11-02 13:10:00|37.55|34.95|37.63|35.03|37.69|35.09|37.51|34.91|0
1667394900000|2022-11-02 13:15:00|37.62|35.02|37.76|35.16|37.81|35.21|37.56|34.96|0
1667395200000|2022-11-02 13:20:00|37.77|35.17|37.56|34.96|37.79|35.19|37.54|34.94|0
1667395500000|2022-11-02 13:25:00|37.54|34.94|37.79|35.19|37.79|35.19|37.53|34.93|0
1667395800000|2022-11-02 13:30:00|37.78|35.18|38.14|35.54|38.42|35.82|37.65|35.05|0
1667396100000|2022-11-02 13:35:00|38.15|35.55|38.3|35.7|38.4|35.8|37.96|35.36|0
1667396400000|2022-11-02 13:40:00|38.24|35.64|38.28|35.68|38.37|35.77|37.99|35.39|0
1667396700000|2022-11-02 13:45:00|38.35|35.75|38.33|35.73|38.55|35.95|38.08|35.48|0
1667397000000|2022-11-02 13:50:00|38.38|35.78|38.33|35.73|38.44|35.84|38.13|35.53|0
1667397300000|2022-11-02 13:55:00|38.35|35.75|38.62|36.02|38.64|36.04|38.24|35.64|0
1667397600000|2022-11-02 14:00:00|38.63|36.03|38.33|35.73|38.67|36.07|38.29|35.69|0
1667397900000|2022-11-02 14:05:00|38.27|35.67|38.43|35.83|38.52|35.92|38.18|35.58|0
1667398200000|2022-11-02 14:10:00|38.4|35.8|38.63|36.03|38.63|36.03|38.27|35.67|0
1667398500000|2022-11-02 14:15:00|38.67|36.07|38.58|35.98|38.74|36.14|38.54|35.94|0
1667398800000|2022-11-02 14:20:00|38.61|36.01|38.72|36.12|38.79|36.19|38.61|36.01|0
1667399100000|2022-11-02 14:25:00|38.76|36.16|38.74|36.14|38.86|36.26|38.67|36.07|0
1667399400000|2022-11-02 14:30:00|38.72|36.12|38.65|36.05|38.83|36.23|38.63|36.03|0
1667399700000|2022-11-02 14:35:00|38.68|36.08|38.61|36.01|38.84|36.24|38.54|35.94|0
1667400000000|2022-11-02 14:40:00|38.59|35.99|38.53|35.93|38.75|36.15|38.44|35.84|0
1667400300000|2022-11-02 14:45:00|38.59|35.99|38.46|35.86|38.59|35.99|38.35|35.75|0
1667400600000|2022-11-02 14:50:00|38.44|35.84|38.19|35.59|38.62|36.02|38.15|35.55|0
1667400900000|2022-11-02 14:55:00|38.21|35.61|38.42|35.82|38.42|35.82|38.14|35.54|0
1667401200000|2022-11-02 15:00:00|38.4|35.8|38.35|35.75|38.4|35.8|38.17|35.57|0
1667401500000|2022-11-02 15:05:00|38.33|35.73|38.35|35.75|38.44|35.84|38.22|35.62|0
1667401800000|2022-11-02 15:10:00|38.37|35.77|38.6|36|38.64|36.04|38.28|35.68|0
1667402100000|2022-11-02 15:15:00|38.62|36.02|38.53|35.93|38.74|36.14|38.47|35.87|0
1667402400000|2022-11-02 15:20:00|38.54|35.94|38.38|35.78|38.65|36.05|38.36|35.76|0
1667402700000|2022-11-02 15:25:00|38.36|35.76|38.49|35.89|38.65|36.05|38.36|35.76|0
1667403000000|2022-11-02 15:30:00|38.51|35.91|38.36|35.76|38.61|36.01|38.34|35.74|0
1667403300000|2022-11-02 15:35:00|38.38|35.78|38.49|35.89|38.49|35.89|38.2|35.6|0
1667403600000|2022-11-02 15:40:00|38.5|35.9|38.29|35.69|38.54|35.94|38.2|35.6|0
1667403900000|2022-11-02 15:45:00|38.27|35.67|38.2|35.6|38.36|35.76|38.16|35.56|0
1667404200000|2022-11-02 15:50:00|38.18|35.58|38.25|35.65|38.34|35.74|38.14|35.54|0
1667404500000|2022-11-02 15:55:00|38.27|35.67|38.43|35.83|38.48|35.88|38.16|35.56|0
1667404800000|2022-11-02 16:00:00|38.41|35.81|38.41|35.81|38.57|35.97|38.36|35.76|0
1667405100000|2022-11-02 16:05:00|38.39|35.79|38.66|36.06|38.82|36.22|38.28|35.68|0
1667405400000|2022-11-02 16:10:00|38.68|36.08|38.8|36.2|38.82|36.22|38.59|35.99|0
1667405700000|2022-11-02 16:15:00|38.79|36.19|38.88|36.28|38.99|36.39|38.77|36.17|0
1667406000000|2022-11-02 16:20:00|38.91|36.31|38.98|36.38|39.06|36.46|38.8|36.2|0
1667406300000|2022-11-02 16:25:00|39|36.4|39.13|36.53|39.13|36.53|38.58|35.98|0
1667406600000|2022-11-02 16:30:00|39.15|36.55|39.15|36.55|39.16|36.56|39.02|36.42|0
1667406900000|2022-11-02 16:35:00|39.16|36.56|39.35|36.75|39.38|36.78|39.11|36.51|0
1667407200000|2022-11-02 16:40:00|39.33|36.73|38.82|36.22|39.35|36.75|38.82|36.22|0
1667407500000|2022-11-02 16:45:00|38.8|36.2|38.67|36.07|38.82|36.22|38.67|36.07|0
1667407800000|2022-11-02 16:50:00|38.69|36.09|38.55|35.95|38.71|36.11|38.53|35.93|0
1667408100000|2022-11-02 16:55:00|38.56|35.96|38.38|35.78|38.56|35.96|38.24|35.64|0
1667408400000|2022-11-02 17:00:00|38.42|35.82|38.49|35.89|38.53|35.93|38.36|35.76|0
1667408700000|2022-11-02 17:05:00|38.47|35.87|38.54|35.94|38.58|35.98|38.42|35.82|0
1667409000000|2022-11-02 17:10:00|38.52|35.92|38.67|36.07|38.71|36.11|38.45|35.85|0
1667409300000|2022-11-02 17:15:00|38.69|36.09|38.54|35.94|38.69|36.09|38.5|35.9|0
1667409600000|2022-11-02 17:20:00|38.56|35.96|38.61|36.01|38.67|36.07|38.5|35.9|0
1667409900000|2022-11-02 17:25:00|38.63|36.03|38.63|36.03|38.72|36.12|38.59|35.99|0
1667410200000|2022-11-02 17:30:00|38.61|36.01|38.52|35.92|38.68|36.08|38.47|35.87|0
1667410500000|2022-11-02 17:35:00|38.5|35.9|38.19|35.59|38.59|35.99|38.19|35.59|0
1667410800000|2022-11-02 17:40:00|38.18|35.58|38.33|35.73|38.33|35.73|37.78|35.18|0
1667411100000|2022-11-02 17:45:00|38.31|35.71|38.04|35.44|38.33|35.73|37.93|35.33|0
1667411400000|2022-11-02 17:50:00|38.01|35.41|37.95|35.35|38.06|35.46|37.76|35.16|0
1667411700000|2022-11-02 17:55:00|37.92|35.32|38.83|34.93|38.91|35.67|37.88|34.88|0
1667412000000|2022-11-02 18:00:00|38.78|34.88|35.64|31.48|39.35|35.45|35.64|31.23|0
1667412300000|2022-11-02 18:05:00|35.61|31.45|37.01|32.85|38|33.84|35.61|31.45|0
1667412600000|2022-11-02 18:10:00|37.05|32.89|37.23|33.07|37.74|33.58|36.86|32.7|0
1667412900000|2022-11-02 18:15:00|37.11|32.95|37.09|33.71|38.07|33.91|36.87|32.71|0
1667413200000|2022-11-02 18:20:00|37.14|33.76|36.95|33.31|37.48|33.84|36.85|33.21|0
1667413500000|2022-11-02 18:25:00|36.92|33.28|36.11|32.47|37.03|33.39|36.09|32.45|0
1667413800000|2022-11-02 18:30:00|35.99|32.35|37.2|32.52|37.85|33.17|35.88|31.59|0
1667414100000|2022-11-02 18:35:00|37.33|32.65|39.02|34.34|40.53|35.85|36.22|31.54|0
1667414400000|2022-11-02 18:40:00|39.14|34.46|37.63|32.95|39.26|34.58|35.91|31.23|0
1667414700000|2022-11-02 18:45:00|37.82|33.14|38.09|34.45|38.5|34.7|37.07|32.39|0
1667415000000|2022-11-02 18:50:00|38.18|34.54|40.77|37.13|41.32|37.68|37.91|34.27|0
1667415300000|2022-11-02 18:55:00|40.68|37.04|39.99|36.35|40.94|37.3|39.84|36.2|0
1667415600000|2022-11-02 19:00:00|40.04|36.4|40.08|36.44|40.64|37|39.54|35.9|0
1667415900000|2022-11-02 19:05:00|40.06|36.42|38.69|35.05|40.17|36.53|38.39|34.75|0
1667416200000|2022-11-02 19:10:00|38.92|35.28|39.24|35.6|39.38|35.74|38.15|34.51|0
1667416500000|2022-11-02 19:15:00|39.35|35.71|39.71|37.11|40.37|37.11|39.13|35.49|0
1667416800000|2022-11-02 19:20:00|39.88|37.28|40.35|37.75|40.6|38|39.88|37.28|0
1667417100000|2022-11-02 19:25:00|40.3|37.7|41.26|38.66|41.89|39.29|39.54|36.94|0
1667417400000|2022-11-02 19:30:00|41.32|38.72|41.66|39.06|42.03|39.43|41.32|38.72|0
1667417700000|2022-11-02 19:35:00|41.73|39.13|42.09|39.49|42.81|40.21|41.65|39.05|0
1667418000000|2022-11-02 19:40:00|42.21|39.61|42.2|39.6|42.5|39.9|41.99|39.39|0
1667418300000|2022-11-02 19:45:00|42.22|39.62|42.78|40.18|43.02|40.42|42.22|39.62|0
1667418600000|2022-11-02 19:50:00|42.91|40.31|43.65|41.05|43.86|41.26|42.86|40.26|0
1667418900000|2022-11-02 19:55:00|43.72|41.12|43.88|41.28|43.9|41.3|43.18|40.58|0
1667419200000|2022-11-02 20:00:00|43.9|41.3|44.28|41.68|44.52|41.92|43.9|41.3|0
1667419500000|2022-11-02 20:05:00|44.31|41.71|44.27|41.67|44.35|41.75|44.08|41.48|0
1667419800000|2022-11-02 20:10:00|44.25|41.65|44.21|41.61|44.27|41.67|44.08|41.48|0
1667420100000|2022-11-02 20:15:00|44.38|41.58|44.28|41.48|44.56|41.76|44.26|41.46|0
1667420400000|2022-11-02 20:20:00|44.3|41.5|44.1|41.3|44.3|41.5|44.06|41.26|0
1667420700000|2022-11-02 20:25:00|44.16|41.36|43.99|41.19|44.2|41.4|43.99|41.19|0
1667421000000|2022-11-02 20:30:00|44.01|41.21|43.81|41.01|44.03|41.23|43.79|40.99|0
1667421300000|2022-11-02 20:35:00|43.79|40.99|43.68|40.88|43.81|41.01|43.68|40.88|0
1667421600000|2022-11-02 20:40:00|43.7|40.9|43.7|40.9|43.8|41|43.68|40.88|0
1667421900000|2022-11-02 20:45:00|43.71|40.91|43.74|40.94|43.82|41.02|43.62|40.82|0
1667422200000|2022-11-02 20:50:00|43.76|40.96|43.92|41.12|43.99|41.19|43.74|40.94|0
1667422500000|2022-11-02 20:55:00|43.94|41.14|43.98|41.18|44.01|41.21|43.9|41.1|0
1667422800000|2022-11-02 21:00:00|43.97|41.17|43.95|41.15|43.97|41.17|43.93|41.13|0
1667423100000|2022-11-02 21:05:00|43.96|41.16|44|41.2|44.03|41.23|43.96|41.16|0
1667423400000|2022-11-02 21:10:00|43.99|41.19|44.03|41.23|44.04|41.24|43.98|41.18|0
1667423700000|2022-11-02 21:15:00|44|41.2|43.99|41.19|44.01|41.21|43.98|41.18|0
1667424000000|2022-11-02 21:20:00|43.98|41.18|43.99|41.19|44|41.2|43.97|41.17|0
1667424300000|2022-11-02 21:25:00|43.98|41.18|43.98|41.18|44|41.2|43.97|41.17|0
1667424600000|2022-11-02 21:30:00|43.97|41.17|44.01|41.21|44.02|41.22|43.95|41.15|0
1667424900000|2022-11-02 21:35:00|44.02|41.22|43.87|41.07|44.02|41.22|43.87|41.07|0
1667425200000|2022-11-02 21:40:00|43.86|41.06|43.83|41.03|43.86|41.06|43.78|40.98|0
1667425500000|2022-11-02 21:45:00|43.84|41.04|43.81|41.01|43.85|41.05|43.79|40.99|0
1667425800000|2022-11-02 21:50:00|43.8|41|43.78|40.98|43.81|41.01|43.77|40.97|0
1667426100000|2022-11-02 21:55:00|43.79|40.99|43.91|41.11|43.91|41.11|43.79|40.99|0
1667426400000|2022-11-02 22:00:00|43.96|41.16|44.42|41.62|44.42|41.62|43.8|41|0
1667426700000|2022-11-02 22:05:00|44.38|41.58|44.8|42|44.91|42.11|44.36|41.56|0
1667427000000|2022-11-02 22:10:00|44.78|41.98|44.43|41.63|44.78|41.98|44.42|41.62|0
1667427300000|2022-11-02 22:15:00|44.46|41.66|44.32|41.52|44.51|41.71|44.26|41.46|0
1667427600000|2022-11-02 22:20:00|44.3|41.5|44.28|41.48|44.36|41.56|44.21|41.41|0
1667427900000|2022-11-02 22:25:00|44.3|41.5|44.36|41.56|44.36|41.56|44.25|41.45|0
1667428200000|2022-11-02 22:30:00|44.37|41.57|44.26|41.46|44.37|41.57|44.23|41.43|0
1667428500000|2022-11-02 22:35:00|44.25|41.45|44.27|41.47|44.28|41.48|44.17|41.37|0
1667428800000|2022-11-02 22:40:00|44.29|41.49|44.27|41.47|44.3|41.5|44.17|41.37|0
1667429100000|2022-11-02 22:45:00|44.31|41.51|44.47|41.67|44.54|41.74|44.22|41.42|0
1667429400000|2022-11-02 22:50:00|44.46|41.66|44.5|41.7|44.58|41.78|44.29|41.49|0
1667429700000|2022-11-02 22:55:00|44.48|41.68|44.5|41.7|44.61|41.81|44.41|41.61|0
1667430000000|2022-11-02 23:00:00|44.52|41.72|44.79|41.99|44.85|42.05|44.47|41.67|0
1667430300000|2022-11-02 23:05:00|44.81|42.01|44.62|41.82|44.81|42.01|44.58|41.78|0
1667430600000|2022-11-02 23:10:00|44.64|41.84|44.58|41.78|44.66|41.86|44.47|41.67|0
1667430900000|2022-11-02 23:15:00|44.59|41.79|44.78|41.98|44.8|42|44.59|41.79|0
1667431200000|2022-11-02 23:20:00|44.79|41.99|44.89|42.09|44.93|42.13|44.74|41.94|0
1667431500000|2022-11-02 23:25:00|44.91|42.11|44.8|42|44.93|42.13|44.71|41.91|0
1667431800000|2022-11-02 23:30:00|44.82|42.02|44.68|41.88|44.87|42.07|44.59|41.79|0
1667432100000|2022-11-02 23:35:00|44.7|41.9|44.72|41.92|44.76|41.96|44.68|41.88|0
1667432400000|2022-11-02 23:40:00|44.71|41.91|44.59|41.79|44.78|41.98|44.55|41.75|0
1667432700000|2022-11-02 23:45:00|44.57|41.77|44.48|41.68|44.59|41.79|44.46|41.66|0
1667433000000|2022-11-02 23:50:00|44.5|41.7|44.57|41.77|44.59|41.79|44.48|41.68|0
1667433300000|2022-11-02 23:55:00|44.54|41.74|44.65|41.85|44.65|41.85|44.54|41.74|0
1667433600000|2022-11-03 00:00:00|44.61|41.81|44.8|42|44.8|42|44.59|41.79|0
1667433900000|2022-11-03 00:05:00|44.79|41.99|44.77|41.97|44.84|42.04|44.69|41.89|0
1667434200000|2022-11-03 00:10:00|44.78|41.98|44.62|41.82|44.79|41.99|44.6|41.8|0
1667434500000|2022-11-03 00:15:00|44.6|41.8|44.58|41.78|44.62|41.82|44.5|41.7|0
1667434800000|2022-11-03 00:20:00|44.6|41.8|44.45|41.65|44.62|41.82|44.43|41.63|0
1667435100000|2022-11-03 00:25:00|44.48|41.68|44.52|41.72|44.64|41.84|44.43|41.63|0
1667435400000|2022-11-03 00:30:00|44.51|41.71|44.43|41.63|44.54|41.74|44.35|41.55|0
1667435700000|2022-11-03 00:35:00|44.45|41.65|44.51|41.71|44.56|41.76|44.45|41.65|0
1667436000000|2022-11-03 00:40:00|44.49|41.69|44.45|41.65|44.55|41.75|44.45|41.65|0
1667436300000|2022-11-03 00:45:00|44.47|41.67|44.3|41.5|44.48|41.68|44.27|41.47|0
1667436600000|2022-11-03 00:50:00|44.28|41.48|44.28|41.48|44.34|41.54|44.26|41.46|0
1667436900000|2022-11-03 00:55:00|44.26|41.46|44.13|41.33|44.26|41.46|44.13|41.33|0
1667437200000|2022-11-03 01:00:00|44.07|41.27|43.97|41.17|44.22|41.42|43.97|41.17|0
1667437500000|2022-11-03 01:05:00|43.99|41.19|43.91|41.11|44.07|41.27|43.88|41.08|0
1667437800000|2022-11-03 01:10:00|43.88|41.08|43.78|40.98|43.95|41.15|43.76|40.96|0
1667438100000|2022-11-03 01:15:00|43.82|41.02|43.4|40.6|43.86|41.06|42.91|40.11|0
1667438400000|2022-11-03 01:20:00|43.38|40.58|42.96|40.16|43.44|40.64|42.9|40.1|0
1667438700000|2022-11-03 01:25:00|42.97|40.17|42.98|40.18|43.09|40.29|42.87|40.07|0
1667439000000|2022-11-03 01:30:00|42.96|40.16|42.91|40.11|43.02|40.22|42.79|39.99|0
1667439300000|2022-11-03 01:35:00|42.93|40.13|42.79|39.99|42.97|40.17|42.77|39.97|0
1667439600000|2022-11-03 01:40:00|42.77|39.97|42.76|39.96|42.83|40.03|42.65|39.85|0
1667439900000|2022-11-03 01:45:00|42.75|39.95|42.89|40.09|42.91|40.11|42.71|39.91|0
1667440200000|2022-11-03 01:50:00|42.88|40.08|42.87|40.07|42.99|40.19|42.83|40.03|0
1667440500000|2022-11-03 01:55:00|42.85|40.05|43.03|40.23|43.03|40.23|42.79|39.99|0
1667440800000|2022-11-03 02:00:00|43.01|40.21|42.93|40.13|43.07|40.27|42.91|40.11|0
1667441100000|2022-11-03 02:05:00|42.95|40.15|43.07|40.27|43.11|40.31|42.91|40.11|0
1667441400000|2022-11-03 02:10:00|43.05|40.25|42.97|40.17|43.15|40.35|42.97|40.17|0
1667441700000|2022-11-03 02:15:00|42.94|40.14|42.77|39.97|42.94|40.14|42.77|39.97|0
1667442000000|2022-11-03 02:20:00|42.78|39.98|42.68|39.88|42.82|40.02|42.64|39.84|0
1667442300000|2022-11-03 02:25:00|42.72|39.92|42.76|39.96|42.76|39.96|42.68|39.88|0
1667442600000|2022-11-03 02:30:00|42.74|39.94|42.84|40.04|42.86|40.06|42.74|39.94|0
1667442900000|2022-11-03 02:35:00|42.85|40.05|42.78|39.98|42.88|40.08|42.76|39.96|0
1667443200000|2022-11-03 02:40:00|42.76|39.96|42.94|40.14|42.94|40.14|42.76|39.96|0
1667443500000|2022-11-03 02:45:00|42.92|40.12|43|40.2|43.02|40.22|42.9|40.1|0
1667443800000|2022-11-03 02:50:00|42.98|40.18|43.06|40.26|43.08|40.28|42.88|40.08|0
1667444100000|2022-11-03 02:55:00|43.04|40.24|43|40.2|43.04|40.24|42.91|40.11|0
1667444400000|2022-11-03 03:00:00|42.97|40.17|42.77|39.97|42.97|40.17|42.77|39.97|0
1667444700000|2022-11-03 03:05:00|42.75|39.95|42.59|39.79|42.75|39.95|42.47|39.67|0
1667445000000|2022-11-03 03:10:00|42.58|39.78|42.63|39.83|42.67|39.87|42.53|39.73|0
1667445300000|2022-11-03 03:15:00|42.61|39.81|42.79|39.99|42.79|39.99|42.59|39.79|0
1667445600000|2022-11-03 03:20:00|42.77|39.97|42.79|39.99|42.83|40.03|42.73|39.93|0
1667445900000|2022-11-03 03:25:00|42.77|39.97|42.84|40.04|42.87|40.07|42.75|39.95|0
1667446200000|2022-11-03 03:30:00|42.85|40.05|42.83|40.03|42.89|40.09|42.81|40.01|0
1667446500000|2022-11-03 03:35:00|42.82|40.02|42.84|40.04|42.84|40.04|42.76|39.96|0
1667446800000|2022-11-03 03:40:00|42.82|40.02|42.64|39.84|42.82|40.02|42.64|39.84|0
1667447100000|2022-11-03 03:45:00|42.62|39.82|42.7|39.9|42.72|39.92|42.62|39.82|0
1667447400000|2022-11-03 03:50:00|42.72|39.92|42.72|39.92|42.78|39.98|42.7|39.9|0
1667447700000|2022-11-03 03:55:00|42.74|39.94|42.68|39.88|42.74|39.94|42.63|39.83|0
1667448000000|2022-11-03 04:00:00|42.66|39.86|42.64|39.84|42.66|39.86|42.54|39.74|0
1667448300000|2022-11-03 04:05:00|42.63|39.83|42.61|39.81|42.66|39.86|42.56|39.76|0
1667448600000|2022-11-03 04:10:00|42.6|39.8|42.51|39.71|42.62|39.82|42.51|39.71|0
1667448900000|2022-11-03 04:15:00|42.49|39.69|42.63|39.83|42.63|39.83|42.47|39.67|0
1667449200000|2022-11-03 04:20:00|42.61|39.81|42.59|39.79|42.61|39.81|42.53|39.73|0
1667449500000|2022-11-03 04:25:00|42.57|39.77|42.63|39.83|42.66|39.86|42.57|39.77|0
1667449800000|2022-11-03 04:30:00|42.61|39.81|42.59|39.79|42.67|39.87|42.53|39.73|0
1667450100000|2022-11-03 04:35:00|42.57|39.77|42.69|39.89|42.71|39.91|42.57|39.77|0
1667450400000|2022-11-03 04:40:00|42.68|39.88|42.69|39.89|42.8|40|42.68|39.88|0
1667450700000|2022-11-03 04:45:00|42.67|39.87|42.67|39.87|42.71|39.91|42.66|39.86|0
1667451000000|2022-11-03 04:50:00|42.69|39.89|42.83|40.03|42.87|40.07|42.65|39.85|0
1667451300000|2022-11-03 04:55:00|42.81|40.01|42.77|39.97|42.83|40.03|42.72|39.92|0
1667451600000|2022-11-03 05:00:00|42.74|39.94|42.64|39.84|42.82|40.02|42.6|39.8|0
1667451900000|2022-11-03 05:05:00|42.66|39.86|42.56|39.76|42.66|39.86|42.48|39.68|0
1667452200000|2022-11-03 05:10:00|42.54|39.74|42.54|39.74|42.58|39.78|42.48|39.68|0
1667452500000|2022-11-03 05:15:00|42.52|39.72|42.36|39.56|42.6|39.8|42.34|39.54|0
1667452800000|2022-11-03 05:20:00|42.37|39.57|42.48|39.68|42.48|39.68|42.36|39.56|0
1667453100000|2022-11-03 05:25:00|42.46|39.66|42.4|39.6|42.46|39.66|42.38|39.58|0
1667453400000|2022-11-03 05:30:00|42.41|39.61|42.42|39.62|42.46|39.66|42.24|39.44|0
1667453700000|2022-11-03 05:35:00|42.44|39.64|42.57|39.77|42.58|39.78|42.4|39.6|0
1667454000000|2022-11-03 05:40:00|42.55|39.75|42.57|39.77|42.65|39.85|42.47|39.67|0
1667454300000|2022-11-03 05:45:00|42.59|39.79|42.57|39.77|42.65|39.85|42.49|39.69|0
1667454600000|2022-11-03 05:50:00|42.59|39.79|42.59|39.79|42.61|39.81|42.54|39.74|0
1667454900000|2022-11-03 05:55:00|42.57|39.77|42.71|39.91|42.73|39.93|42.57|39.77|0
1667455200000|2022-11-03 06:00:00|42.73|39.93|42.77|39.97|42.79|39.99|42.67|39.87|0
1667455500000|2022-11-03 06:05:00|42.75|39.95|42.99|40.19|43.01|40.21|42.75|39.95|0
1667455800000|2022-11-03 06:10:00|43.03|40.23|43.2|40.4|43.38|40.58|43.03|40.23|0
1667456100000|2022-11-03 06:15:00|43.19|40.39|43.2|40.4|43.23|40.43|43.07|40.27|0
1667456400000|2022-11-03 06:20:00|43.19|40.39|43.31|40.51|43.31|40.51|43.18|40.38|0
1667456700000|2022-11-03 06:25:00|43.29|40.49|43.21|40.41|43.41|40.61|43.17|40.37|0
1667457000000|2022-11-03 06:30:00|43.23|40.43|43.1|40.3|43.25|40.45|43.07|40.27|0
1667457300000|2022-11-03 06:35:00|43.11|40.31|43|40.2|43.15|40.35|42.92|40.12|0
1667457600000|2022-11-03 06:40:00|42.98|40.18|42.8|40|43|40.2|42.79|39.99|0
1667457900000|2022-11-03 06:45:00|42.82|40.02|42.84|40.04|42.87|40.07|42.74|39.94|0
1667458200000|2022-11-03 06:50:00|42.86|40.06|42.92|40.12|42.96|40.16|42.86|40.06|0
1667458500000|2022-11-03 06:55:00|42.96|40.16|43.04|40.24|43.04|40.24|42.92|40.12|0
1667458800000|2022-11-03 07:00:00|43.06|40.26|43.08|40.28|43.1|40.3|42.72|39.92|0
1667459100000|2022-11-03 07:05:00|43.1|40.3|43.21|40.61|43.41|40.81|42.76|40.16|0
1667459400000|2022-11-03 07:10:00|43.25|40.65|43.14|40.54|43.27|40.67|42.84|40.24|0
1667459700000|2022-11-03 07:15:00|43.16|40.56|43.31|40.71|43.45|40.85|43.12|40.52|0
1667460000000|2022-11-03 07:20:00|43.33|40.73|43.63|41.03|43.76|41.16|43.33|40.73|0
1667460300000|2022-11-03 07:25:00|43.65|41.05|43.92|41.32|44.04|41.44|43.65|41.05|0
1667460600000|2022-11-03 07:30:00|43.94|41.34|44.03|41.43|44.04|41.44|43.75|41.15|0
1667460900000|2022-11-03 07:35:00|44.02|41.42|43.83|41.23|44.03|41.43|43.77|41.17|0
1667461200000|2022-11-03 07:40:00|43.85|41.25|43.9|41.3|43.94|41.34|43.73|41.13|0
1667461500000|2022-11-03 07:45:00|43.85|41.25|43.81|41.21|43.94|41.34|43.79|41.19|0
1667461800000|2022-11-03 07:50:00|43.8|41.2|43.86|41.26|44.01|41.41|43.75|41.15|0
1667462100000|2022-11-03 07:55:00|43.83|41.23|43.52|40.92|43.83|41.23|43.46|40.86|0
1667462400000|2022-11-03 08:00:00|43.48|40.88|43.63|41.03|44.01|41.41|43.44|40.84|0
1667462700000|2022-11-03 08:05:00|43.64|41.04|43.13|40.53|43.75|41.15|43.13|40.53|0
1667463000000|2022-11-03 08:10:00|43.09|40.49|43.01|40.41|43.37|40.77|43.01|40.41|0
1667463300000|2022-11-03 08:15:00|42.97|40.37|43.31|40.71|43.45|40.85|42.93|40.33|0
1667463600000|2022-11-03 08:20:00|43.35|40.75|43.77|41.17|43.78|41.18|43.27|40.67|0
1667463900000|2022-11-03 08:25:00|43.82|41.22|43.99|41.39|44.15|41.55|43.76|41.16|0
1667464200000|2022-11-03 08:30:00|44|41.4|44.24|41.64|44.34|41.74|43.78|41.18|0
1667464500000|2022-11-03 08:35:00|44.25|41.65|44.3|41.7|44.38|41.78|44.05|41.45|0
1667464800000|2022-11-03 08:40:00|44.32|41.72|44.13|41.53|44.32|41.72|43.88|41.28|0
1667465100000|2022-11-03 08:45:00|44.11|41.51|44.19|41.59|44.25|41.65|44.05|41.45|0
1667465400000|2022-11-03 08:50:00|44.17|41.57|44.34|41.74|44.45|41.85|44.07|41.47|0
1667465700000|2022-11-03 08:55:00|44.36|41.76|43.94|41.34|44.42|41.82|43.91|41.31|0
1667466000000|2022-11-03 09:00:00|44.02|41.42|43.77|41.17|44.04|41.44|43.57|40.97|0
1667466300000|2022-11-03 09:05:00|43.79|41.19|43.81|41.21|43.92|41.32|43.63|41.03|0
1667466600000|2022-11-03 09:10:00|43.82|41.22|43.89|41.29|44.04|41.44|43.71|41.11|0
1667466900000|2022-11-03 09:15:00|43.87|41.27|44.13|41.53|44.25|41.65|43.84|41.24|0
1667467200000|2022-11-03 09:20:00|44.14|41.54|43.85|41.25|44.33|41.73|43.75|41.15|0
1667467500000|2022-11-03 09:25:00|43.83|41.23|43.79|41.19|43.99|41.39|43.71|41.11|0
1667467800000|2022-11-03 09:30:00|43.76|41.16|43.87|41.27|44.01|41.41|43.75|41.15|0
1667468100000|2022-11-03 09:35:00|43.85|41.25|43.99|41.39|44.08|41.48|43.85|41.25|0
1667468400000|2022-11-03 09:40:00|44|41.4|44.24|41.64|44.24|41.64|43.97|41.37|0
1667468700000|2022-11-03 09:45:00|44.3|41.7|44.36|41.76|44.41|41.81|44.22|41.62|0
1667469000000|2022-11-03 09:50:00|44.39|41.79|44.51|41.91|44.59|41.99|44.22|41.62|0
1667469300000|2022-11-03 09:55:00|44.55|41.95|44.13|41.53|44.55|41.95|44.13|41.53|0
1667469600000|2022-11-03 10:00:00|44.17|41.57|44.13|41.53|44.19|41.59|43.9|41.3|0
1667469900000|2022-11-03 10:05:00|44.15|41.55|44.38|41.78|44.53|41.93|44.15|41.55|0
1667470200000|2022-11-03 10:10:00|44.39|41.79|44.51|41.91|44.53|41.93|44.17|41.57|0
1667470500000|2022-11-03 10:15:00|44.53|41.93|44.86|42.26|44.95|42.35|44.44|41.84|0
1667470800000|2022-11-03 10:20:00|44.84|42.24|44.78|42.18|44.92|42.32|44.67|42.07|0
1667471100000|2022-11-03 10:25:00|44.75|42.15|45.2|42.6|45.26|42.66|44.71|42.11|0
1667471400000|2022-11-03 10:30:00|45.21|42.61|45.3|42.7|45.33|42.73|45.09|42.49|0
1667471700000|2022-11-03 10:35:00|45.28|42.68|45.26|42.66|45.3|42.7|45.13|42.53|0
1667472000000|2022-11-03 10:40:00|45.22|42.62|46.17|43.57|46.23|43.63|43.41|40.81|0
1667472300000|2022-11-03 10:45:00|46.19|43.59|46.15|43.55|46.32|43.72|46.1|43.5|0
1667472600000|2022-11-03 10:50:00|46.12|43.52|46.02|43.42|46.15|43.55|45.89|43.29|0
1667472900000|2022-11-03 10:55:00|46.04|43.44|45.93|43.33|46.06|43.46|45.86|43.26|0
1667473200000|2022-11-03 11:00:00|45.95|43.35|46.12|43.52|46.19|43.59|45.88|43.28|0
1667473500000|2022-11-03 11:05:00|46.14|43.54|46.03|43.43|46.16|43.56|45.99|43.39|0
1667473800000|2022-11-03 11:10:00|46.02|43.42|46.29|43.69|46.29|43.69|45.93|43.33|0
1667474100000|2022-11-03 11:15:00|46.3|43.7|46.25|43.65|46.3|43.7|46.12|43.52|0
1667474400000|2022-11-03 11:20:00|46.26|43.66|46.3|43.7|46.33|43.73|46.18|43.58|0
1667474700000|2022-11-03 11:25:00|46.28|43.68|46.29|43.69|46.38|43.78|46.22|43.62|0
1667475000000|2022-11-03 11:30:00|46.31|43.71|46.13|43.53|46.42|43.82|46.07|43.47|0
1667475300000|2022-11-03 11:35:00|46.14|43.54|46.46|43.86|46.52|43.92|46.14|43.54|0
1667475600000|2022-11-03 11:40:00|46.45|43.85|46.76|44.16|46.87|44.27|46.41|43.81|0
1667475900000|2022-11-03 11:45:00|46.79|44.19|46.76|44.16|46.87|44.27|46.68|44.08|0
1667476200000|2022-11-03 11:50:00|46.74|44.14|46.59|43.99|46.78|44.18|46.55|43.95|0
1667476500000|2022-11-03 11:55:00|46.6|44|46.56|43.96|46.61|44.01|46.51|43.91|0
1667476800000|2022-11-03 12:00:00|46.63|44.03|46.26|43.66|46.74|44.14|46.24|43.64|0
1667477100000|2022-11-03 12:05:00|46.28|43.68|46.15|43.55|46.34|43.74|45.87|43.27|0
1667477400000|2022-11-03 12:10:00|46.17|43.57|46.33|43.73|46.52|43.92|46.06|43.46|0
1667477700000|2022-11-03 12:15:00|46.21|43.61|46.3|43.7|46.41|43.81|46.19|43.59|0
1667478000000|2022-11-03 12:20:00|46.31|43.71|46.4|43.8|46.63|44.03|46.31|43.71|0
1667478300000|2022-11-03 12:25:00|46.43|43.83|46.58|43.98|46.66|44.06|46.43|43.83|0
1667478600000|2022-11-03 12:30:00|46.57|43.97|46.39|43.79|46.74|44.14|46.35|43.75|0
1667478900000|2022-11-03 12:35:00|46.36|43.76|47.12|44.52|47.15|44.55|46.29|43.69|0
1667479200000|2022-11-03 12:40:00|47.15|44.55|46.88|44.28|47.17|44.57|46.79|44.19|0
1667479500000|2022-11-03 12:45:00|46.9|44.3|47.23|44.63|47.3|44.7|46.9|44.3|0
1667479800000|2022-11-03 12:50:00|47.19|44.59|47.19|44.59|47.19|44.59|46.86|44.26|0
1667480100000|2022-11-03 12:55:00|47.14|44.54|47.47|44.87|47.52|44.92|47.01|44.41|0
1667480400000|2022-11-03 13:00:00|47.41|44.81|47.54|44.94|47.65|45.05|47.38|44.78|0
1667480700000|2022-11-03 13:05:00|47.56|44.96|47.12|44.52|47.63|45.03|47.12|44.52|0
1667481000000|2022-11-03 13:10:00|47.07|44.47|46.94|44.34|47.2|44.6|46.85|44.25|0
1667481300000|2022-11-03 13:15:00|46.96|44.36|47.22|44.62|47.34|44.74|46.89|44.29|0
1667481600000|2022-11-03 13:20:00|47.25|44.65|46.89|44.29|47.38|44.78|46.89|44.29|0
1667481900000|2022-11-03 13:25:00|46.94|44.34|47.18|44.58|47.4|44.8|46.87|44.27|0
1667482200000|2022-11-03 13:30:00|47.4|44.8|47.24|44.64|48.09|45.49|46.89|44.29|0
1667482500000|2022-11-03 13:35:00|47.22|44.62|47.09|44.49|47.71|45.11|47.09|44.49|0
1667482800000|2022-11-03 13:40:00|47.13|44.53|47.16|44.56|47.29|44.69|46.54|43.94|0
1667483100000|2022-11-03 13:45:00|47.44|44.84|47.15|44.55|48.29|45.69|46.64|44.04|0
1667483400000|2022-11-03 13:50:00|47.28|44.68|48.74|46.14|48.76|46.16|46.21|43.61|0
1667483700000|2022-11-03 13:55:00|48.78|46.18|49.61|47.01|49.69|47.09|48.64|46.04|0
1667484000000|2022-11-03 14:00:00|48.94|46.34|48.31|45.71|49.91|47.31|48.18|45.58|0
1667484300000|2022-11-03 14:05:00|48.36|45.76|48.16|45.56|48.97|46.37|48|45.4|0
1667484600000|2022-11-03 14:10:00|48.23|45.63|47.11|44.51|48.25|45.65|47.11|44.51|0
1667484900000|2022-11-03 14:15:00|47.05|44.45|47.09|44.49|47.56|44.96|46.7|44.1|0
1667485200000|2022-11-03 14:20:00|47.18|44.58|46.39|43.79|47.27|44.67|46.13|43.53|0
1667485500000|2022-11-03 14:25:00|46.37|43.77|45.56|42.96|46.37|43.77|45.42|42.82|0
1667485800000|2022-11-03 14:30:00|45.53|42.93|46.72|44.12|46.72|44.12|45.53|42.93|0
1667486100000|2022-11-03 14:35:00|46.7|44.1|46.33|43.73|46.81|44.21|46.28|43.68|0
1667486400000|2022-11-03 14:40:00|46.35|43.75|45.89|43.29|46.46|43.86|45.7|43.1|0
1667486700000|2022-11-03 14:45:00|45.85|43.25|45.1|42.5|45.85|43.25|45.05|42.45|0
1667487000000|2022-11-03 14:50:00|45.07|42.47|45.22|42.62|45.39|42.79|44.93|42.33|0
1667487300000|2022-11-03 14:55:00|45.26|42.66|45.06|42.46|46.66|44.06|44.82|42.22|0
1667487600000|2022-11-03 15:00:00|45|42.4|45.45|42.85|45.48|42.88|44.89|42.29|0
1667487900000|2022-11-03 15:05:00|45.46|42.86|45.52|42.92|46.38|43.78|45.18|42.58|0
1667488200000|2022-11-03 15:10:00|45.55|42.95|45.91|43.31|45.91|43.31|45.35|42.75|0
1667488500000|2022-11-03 15:15:00|45.89|43.29|45.85|43.25|46.25|43.65|45.45|42.85|0
1667488800000|2022-11-03 15:20:00|45.83|43.23|45.92|43.32|45.98|43.38|45.49|42.89|0
1667489100000|2022-11-03 15:25:00|45.98|43.38|46.26|43.66|46.26|43.66|45.59|42.99|0
1667489400000|2022-11-03 15:30:00|46.29|43.69|46.72|44.12|46.9|44.3|46.09|43.49|0
1667489700000|2022-11-03 15:35:00|46.7|44.1|45.84|43.24|46.7|44.1|45.82|43.22|0
1667490000000|2022-11-03 15:40:00|45.82|43.22|46.01|43.41|46.1|43.5|45.75|43.15|0
1667490300000|2022-11-03 15:45:00|46.03|43.43|45.99|43.39|46.05|43.45|45.38|42.78|0
1667490600000|2022-11-03 15:50:00|46.03|43.43|45.02|42.42|46.27|43.67|44.92|42.32|0
1667490900000|2022-11-03 15:55:00|45.09|42.49|45.04|42.44|45.32|42.72|44.96|42.36|0
1667491200000|2022-11-03 16:00:00|45|42.4|44.45|41.85|45.32|42.72|44.45|41.85|0
1667491500000|2022-11-03 16:05:00|44.51|41.91|44.54|41.94|44.73|42.13|44.05|41.45|0
1667491800000|2022-11-03 16:10:00|44.63|42.03|44.08|41.48|44.63|42.03|44.05|41.45|0
1667492100000|2022-11-03 16:15:00|44.14|41.54|43.59|40.99|44.2|41.6|43.51|40.91|0
1667492400000|2022-11-03 16:20:00|43.57|40.97|43.38|40.78|44.11|41.51|42.99|40.39|0
1667492700000|2022-11-03 16:25:00|43.4|40.8|43.28|40.68|43.53|40.93|43.09|40.49|0
1667493000000|2022-11-03 16:30:00|43.32|40.72|43.34|40.74|43.42|40.82|43.13|40.53|0
1667493300000|2022-11-03 16:35:00|43.4|40.8|43.75|41.15|43.9|41.3|43.38|40.78|0
1667493600000|2022-11-03 16:40:00|43.73|41.13|43.02|40.42|43.75|41.15|42.94|40.34|0
1667493900000|2022-11-03 16:45:00|43.05|40.45|43.04|40.44|43.11|40.51|42.84|40.24|0
1667494200000|2022-11-03 16:50:00|43|40.4|42.53|39.93|43|40.4|42.39|39.79|0
1667494500000|2022-11-03 16:55:00|42.51|39.91|42.63|40.03|42.69|40.09|42.41|39.81|0
1667494800000|2022-11-03 17:00:00|42.65|40.05|42.83|40.23|43|40.4|42.51|39.91|0
1667495100000|2022-11-03 17:05:00|42.86|40.26|43|40.4|43.31|40.71|42.86|40.26|0
1667495400000|2022-11-03 17:10:00|43.01|40.41|43.04|40.44|43.29|40.69|43.01|40.41|0
1667495700000|2022-11-03 17:15:00|43.06|40.46|43.06|40.46|43.14|40.54|42.75|40.15|0
1667496000000|2022-11-03 17:20:00|43.04|40.44|43.49|40.89|43.51|40.91|43|40.4|0
1667496300000|2022-11-03 17:25:00|43.51|40.91|43.41|40.81|43.64|41.04|43.41|40.81|0
1667496600000|2022-11-03 17:30:00|43.43|40.83|43.53|40.93|43.62|41.02|43.3|40.7|0
1667496900000|2022-11-03 17:35:00|43.47|40.87|43.36|40.76|43.72|41.12|43.28|40.68|0
1667497200000|2022-11-03 17:40:00|43.34|40.74|43.66|41.06|43.7|41.1|43.22|40.62|0
1667497500000|2022-11-03 17:45:00|43.63|41.03|43.47|40.87|43.74|41.14|43.4|40.8|0
1667497800000|2022-11-03 17:50:00|43.53|40.93|43.51|40.91|43.8|41.2|43.49|40.89|0
1667498100000|2022-11-03 17:55:00|43.49|40.89|43.92|41.32|43.95|41.35|43.46|40.86|0
1667498400000|2022-11-03 18:00:00|43.95|41.35|44.09|41.49|44.16|41.56|43.74|41.14|0
1667498700000|2022-11-03 18:05:00|44.05|41.45|43.96|41.36|44.09|41.49|43.78|41.18|0
1667499000000|2022-11-03 18:10:00|43.99|41.39|43.98|41.38|44.28|41.68|43.94|41.34|0
1667499300000|2022-11-03 18:15:00|44.01|41.41|43.77|41.17|44.03|41.43|43.77|41.17|0
1667499600000|2022-11-03 18:20:00|43.79|41.19|43.27|40.67|43.79|41.19|43.19|40.59|0
1667499900000|2022-11-03 18:25:00|43.25|40.65|43.06|40.46|43.29|40.69|42.96|40.36|0
1667500200000|2022-11-03 18:30:00|43.02|40.42|43.14|40.54|43.19|40.59|42.79|40.19|0
1667500500000|2022-11-03 18:35:00|43.13|40.53|43.39|40.79|43.49|40.89|43.02|40.42|0
1667500800000|2022-11-03 18:40:00|43.37|40.77|43.58|40.98|43.62|41.02|43.25|40.65|0
1667501100000|2022-11-03 18:45:00|43.6|41|43.12|40.52|43.62|41.02|43.08|40.48|0
1667501400000|2022-11-03 18:50:00|43.14|40.54|43.1|40.5|43.24|40.64|42.95|40.35|0
1667501700000|2022-11-03 18:55:00|43.12|40.52|42.87|40.27|43.26|40.66|42.85|40.25|0
1667502000000|2022-11-03 19:00:00|42.83|40.23|43.03|40.43|43.14|40.54|42.81|40.21|0
1667502300000|2022-11-03 19:05:00|43.05|40.45|43.32|40.72|43.41|40.81|43.01|40.41|0
1667502600000|2022-11-03 19:10:00|43.3|40.7|43.34|40.74|43.43|40.83|43.14|40.54|0
1667502900000|2022-11-03 19:15:00|43.36|40.76|43.42|40.82|43.47|40.87|43.22|40.62|0
1667503200000|2022-11-03 19:20:00|43.4|40.8|42.74|40.14|43.4|40.8|42.66|40.06|0
1667503500000|2022-11-03 19:25:00|42.72|40.12|42.65|40.05|42.78|40.18|42.55|39.95|0
1667503800000|2022-11-03 19:30:00|42.68|40.08|42.45|39.85|42.78|40.18|42.41|39.81|0
1667504100000|2022-11-03 19:35:00|42.51|39.91|42.88|40.28|42.96|40.36|42.41|39.81|0
1667504400000|2022-11-03 19:40:00|42.84|40.24|43.27|40.67|43.34|40.74|42.78|40.18|0
1667504700000|2022-11-03 19:45:00|43.31|40.71|43.67|41.07|43.73|41.13|43.25|40.65|0
1667505000000|2022-11-03 19:50:00|43.61|41.01|44.15|41.55|44.28|41.68|43.61|41.01|0
1667505300000|2022-11-03 19:55:00|44.22|41.62|43.54|40.94|44.43|41.83|43.29|40.69|0
1667505600000|2022-11-03 20:00:00|43.61|41.01|43.58|40.98|43.67|41.07|43.46|40.86|0
1667505900000|2022-11-03 20:05:00|43.56|40.96|43.48|40.88|43.65|41.05|43.46|40.86|0
1667506200000|2022-11-03 20:10:00|43.46|40.86|43.22|40.62|43.54|40.94|43.2|40.6|0
1667506500000|2022-11-03 20:15:00|43.37|40.57|43.32|40.52|43.47|40.67|43.3|40.5|0
1667506800000|2022-11-03 20:20:00|43.34|40.54|43.47|40.67|43.53|40.73|43.34|40.54|0
1667507100000|2022-11-03 20:25:00|43.49|40.69|43.51|40.71|43.55|40.75|43.44|40.64|0
1667507400000|2022-11-03 20:30:00|43.53|40.73|43.59|40.79|43.59|40.79|43.49|40.69|0
1667507700000|2022-11-03 20:35:00|43.57|40.77|43.49|40.69|43.61|40.81|43.49|40.69|0
1667508000000|2022-11-03 20:40:00|43.47|40.67|43.57|40.77|43.59|40.79|43.44|40.64|0
1667508300000|2022-11-03 20:45:00|43.56|40.76|43.51|40.71|43.59|40.79|43.51|40.71|0
1667508600000|2022-11-03 20:50:00|43.5|40.7|43.67|40.87|43.67|40.87|43.5|40.7|0
1667508900000|2022-11-03 20:55:00|43.69|40.89|43.79|40.99|43.86|41.06|43.69|40.89|0
1667509200000|2022-11-03 21:00:00|43.74|40.94|43.75|40.95|43.8|41|43.72|40.92|0
1667509500000|2022-11-03 21:05:00|43.78|40.98|43.86|41.06|43.86|41.06|43.76|40.96|0
1667509800000|2022-11-03 21:10:00|43.85|41.05|43.85|41.05|43.87|41.07|43.83|41.03|0
1667510100000|2022-11-03 21:15:00|43.87|41.07|43.85|41.05|43.87|41.07|43.84|41.04|0
1667510400000|2022-11-03 21:20:00|43.83|41.03|43.83|41.03|43.85|41.05|43.82|41.02|0
1667510700000|2022-11-03 21:25:00|43.84|41.04|43.87|41.07|43.88|41.08|43.84|41.04|0
1667511000000|2022-11-03 21:30:00|43.86|41.06|43.87|41.07|43.88|41.08|43.86|41.06|0
1667511300000|2022-11-03 21:35:00|43.86|41.06|43.87|41.07|43.89|41.09|43.86|41.06|0
1667511600000|2022-11-03 21:40:00|43.91|41.11|43.93|41.13|43.95|41.15|43.86|41.06|0
1667511900000|2022-11-03 21:45:00|43.9|41.1|43.89|41.09|43.9|41.1|43.87|41.07|0
1667512200000|2022-11-03 21:50:00|43.9|41.1|43.91|41.11|43.93|41.13|43.9|41.1|0
1667512500000|2022-11-03 21:55:00|43.92|41.12|43.91|41.11|43.96|41.16|43.91|41.11|0
1667512800000|2022-11-03 22:00:00|43.88|41.08|44.06|41.26|44.12|41.32|43.86|41.06|0
1667513100000|2022-11-03 22:05:00|44.04|41.24|44|41.2|44.04|41.24|43.85|41.05|0
1667513400000|2022-11-03 22:10:00|44.02|41.22|44.48|41.68|44.53|41.73|44.02|41.22|0
1667513700000|2022-11-03 22:15:00|44.49|41.69|44.53|41.73|44.59|41.79|44.44|41.64|0
1667514000000|2022-11-03 22:20:00|44.51|41.71|44.37|41.57|44.59|41.79|44.31|41.51|0
1667514300000|2022-11-03 22:25:00|44.36|41.56|44.1|41.3|44.38|41.58|44.1|41.3|0
1667514600000|2022-11-03 22:30:00|44.12|41.32|44.1|41.3|44.24|41.44|44.09|41.29|0
1667514900000|2022-11-03 22:35:00|44.07|41.27|43.99|41.19|44.16|41.36|43.99|41.19|0
1667515200000|2022-11-03 22:40:00|44|41.2|44.09|41.29|44.14|41.34|43.99|41.19|0
1667515500000|2022-11-03 22:45:00|44.07|41.27|44.09|41.29|44.09|41.29|43.99|41.19|0
1667515800000|2022-11-03 22:50:00|44.07|41.27|44.16|41.36|44.2|41.4|44.05|41.25|0
1667516100000|2022-11-03 22:55:00|44.13|41.33|44.18|41.38|44.26|41.46|44.11|41.31|0
1667516400000|2022-11-03 23:00:00|44.15|41.35|44.07|41.27|44.24|41.44|44.07|41.27|0
1667516700000|2022-11-03 23:05:00|44.09|41.29|44.07|41.27|44.13|41.33|44.05|41.25|0
1667517000000|2022-11-03 23:10:00|44.09|41.29|44.11|41.31|44.15|41.35|44.06|41.26|0
1667517300000|2022-11-03 23:15:00|44.1|41.3|44.24|41.44|44.26|41.46|44.09|41.29|0
1667517600000|2022-11-03 23:20:00|44.21|41.41|44.12|41.32|44.21|41.41|44.11|41.31|0
1667517900000|2022-11-03 23:25:00|44.16|41.36|44.12|41.32|44.16|41.36|44.08|41.28|0
1667518200000|2022-11-03 23:30:00|44.13|41.33|44.3|41.5|44.36|41.56|44.08|41.28|0
1667518500000|2022-11-03 23:35:00|44.32|41.52|44.21|41.41|44.33|41.53|44.19|41.39|0
1667518800000|2022-11-03 23:40:00|44.19|41.39|44.14|41.34|44.26|41.46|44.12|41.32|0
1667519100000|2022-11-03 23:45:00|44.12|41.32|44.24|41.44|44.25|41.45|44.12|41.32|0
1667519400000|2022-11-03 23:50:00|44.23|41.43|44.18|41.38|44.36|41.56|44.18|41.38|0
1667519700000|2022-11-03 23:55:00|44.21|41.41|44.14|41.34|44.31|41.51|44.12|41.32|0
1667520000000|2022-11-04 00:00:00|44.12|41.32|43.84|41.04|44.12|41.32|43.84|41.04|0
1667520300000|2022-11-04 00:05:00|43.82|41.02|43.82|41.02|43.84|41.04|43.71|40.91|0
1667520600000|2022-11-04 00:10:00|43.84|41.04|43.86|41.06|43.88|41.08|43.61|40.81|0
1667520900000|2022-11-04 00:15:00|43.84|41.04|43.84|41.04|43.99|41.19|43.8|41|0
1667521200000|2022-11-04 00:20:00|43.82|41.02|43.88|41.08|43.96|41.16|43.82|41.02|0
1667521500000|2022-11-04 00:25:00|43.9|41.1|43.9|41.1|44.03|41.23|43.88|41.08|0
1667521800000|2022-11-04 00:30:00|43.89|41.09|43.77|40.97|43.92|41.12|43.75|40.95|0
1667522100000|2022-11-04 00:35:00|43.75|40.95|43.86|41.06|43.92|41.12|43.75|40.95|0
1667522400000|2022-11-04 00:40:00|43.85|41.05|43.89|41.09|43.9|41.1|43.77|40.97|0
1667522700000|2022-11-04 00:45:00|43.92|41.12|43.79|40.99|43.94|41.14|43.77|40.97|0
1667523000000|2022-11-04 00:50:00|43.8|41|43.79|40.99|43.81|41.01|43.7|40.9|0
1667523300000|2022-11-04 00:55:00|43.81|41.01|43.74|40.94|43.81|41.01|43.72|40.92|0
1667523600000|2022-11-04 01:00:00|43.7|40.9|43.76|40.96|43.93|41.13|43.7|40.9|0
1667523900000|2022-11-04 01:05:00|43.78|40.98|43.89|41.09|43.93|41.13|43.7|40.9|0
1667524200000|2022-11-04 01:10:00|43.91|41.11|43.93|41.13|43.97|41.17|43.85|41.05|0
1667524500000|2022-11-04 01:15:00|43.91|41.11|44.08|41.28|44.18|41.38|43.91|41.11|0
1667524800000|2022-11-04 01:20:00|44.06|41.26|44.52|41.72|44.62|41.82|44.06|41.26|0
1667525100000|2022-11-04 01:25:00|44.53|41.73|44.52|41.72|44.63|41.83|44.51|41.71|0
1667525400000|2022-11-04 01:30:00|44.51|41.71|44.35|41.55|44.51|41.71|44.24|41.44|0
1667525700000|2022-11-04 01:35:00|44.33|41.53|44.17|41.37|44.33|41.53|44.15|41.35|0
1667526000000|2022-11-04 01:40:00|44.15|41.35|44.22|41.42|44.23|41.43|44.09|41.29|0
1667526300000|2022-11-04 01:45:00|44.19|41.39|44.13|41.33|44.23|41.43|44.11|41.31|0
1667526600000|2022-11-04 01:50:00|44.15|41.35|44.06|41.26|44.24|41.44|44.06|41.26|0
1667526900000|2022-11-04 01:55:00|44.09|41.29|44.04|41.24|44.15|41.35|44.02|41.22|0
1667527200000|2022-11-04 02:00:00|44.02|41.22|44.15|41.35|44.19|41.39|44.02|41.22|0
1667527500000|2022-11-04 02:05:00|44.13|41.33|44.07|41.27|44.17|41.37|44.06|41.26|0
1667527800000|2022-11-04 02:10:00|44.06|41.26|43.98|41.18|44.1|41.3|43.95|41.15|0
1667528100000|2022-11-04 02:15:00|43.95|41.15|44.02|41.22|44.02|41.22|43.93|41.13|0
1667528400000|2022-11-04 02:20:00|44.04|41.24|43.99|41.19|44.04|41.24|43.93|41.13|0
1667528700000|2022-11-04 02:25:00|43.97|41.17|43.93|41.13|43.97|41.17|43.91|41.11|0
1667529000000|2022-11-04 02:30:00|43.91|41.11|44.01|41.21|44.01|41.21|43.91|41.11|0
1667529300000|2022-11-04 02:35:00|44.02|41.22|44.18|41.38|44.2|41.4|44.01|41.21|0
1667529600000|2022-11-04 02:40:00|44.17|41.37|44|41.2|44.2|41.4|43.99|41.19|0
1667529900000|2022-11-04 02:45:00|44.01|41.21|44.16|41.36|44.18|41.38|43.99|41.19|0
1667530200000|2022-11-04 02:50:00|44.14|41.34|44.05|41.25|44.16|41.36|44.03|41.23|0
1667530500000|2022-11-04 02:55:00|44.03|41.23|44.05|41.25|44.11|41.31|44.01|41.21|0
1667530800000|2022-11-04 03:00:00|44.04|41.24|43.98|41.18|44.05|41.25|43.93|41.13|0
1667531100000|2022-11-04 03:05:00|43.96|41.16|43.98|41.18|43.98|41.18|43.94|41.14|0
1667531400000|2022-11-04 03:10:00|43.96|41.16|43.98|41.18|44|41.2|43.94|41.14|0
1667531700000|2022-11-04 03:15:00|43.96|41.16|44.17|41.37|44.19|41.39|43.96|41.16|0
1667532000000|2022-11-04 03:20:00|44.15|41.35|44.11|41.31|44.17|41.37|44.11|41.31|0
1667532300000|2022-11-04 03:25:00|44.13|41.33|43.94|41.14|44.13|41.33|43.94|41.14|0
1667532600000|2022-11-04 03:30:00|43.96|41.16|43.93|41.13|43.98|41.18|43.91|41.11|0
1667532900000|2022-11-04 03:35:00|43.96|41.16|44.02|41.22|44.02|41.22|43.93|41.13|0
1667533200000|2022-11-04 03:40:00|44|41.2|44.04|41.24|44.04|41.24|44|41.2|0
1667533500000|2022-11-04 03:45:00|44.03|41.23|43.95|41.15|44.03|41.23|43.93|41.13|0
1667533800000|2022-11-04 03:50:00|43.93|41.13|43.93|41.13|43.97|41.17|43.93|41.13|0
1667534100000|2022-11-04 03:55:00|43.91|41.11|43.93|41.13|43.95|41.15|43.91|41.11|0
1667534400000|2022-11-04 04:00:00|43.92|41.12|43.95|41.15|43.99|41.19|43.92|41.12|0
1667534700000|2022-11-04 04:05:00|43.97|41.17|43.93|41.13|43.97|41.17|43.93|41.13|0
1667535000000|2022-11-04 04:10:00|43.95|41.15|43.71|40.91|43.95|41.15|43.63|40.83|0
1667535300000|2022-11-04 04:15:00|43.69|40.89|43.97|41.17|43.97|41.17|43.69|40.89|0
1667535600000|2022-11-04 04:20:00|43.95|41.15|43.97|41.17|43.99|41.19|43.9|41.1|0
1667535900000|2022-11-04 04:25:00|43.99|41.19|43.86|41.06|43.99|41.19|43.84|41.04|0
1667536200000|2022-11-04 04:30:00|43.84|41.04|43.56|40.76|43.86|41.06|43.56|40.76|0
1667536500000|2022-11-04 04:35:00|43.54|40.74|43.56|40.76|43.71|40.91|43.52|40.72|0
1667536800000|2022-11-04 04:40:00|43.54|40.74|43.37|40.57|43.6|40.8|43.21|40.41|0
1667537100000|2022-11-04 04:45:00|43.35|40.55|43.22|40.42|43.45|40.65|43.22|40.42|0
1667537400000|2022-11-04 04:50:00|43.2|40.4|43.2|40.4|43.35|40.55|43.08|40.28|0
1667537700000|2022-11-04 04:55:00|43.18|40.38|43.2|40.4|43.22|40.42|43.08|40.28|0
1667538000000|2022-11-04 05:00:00|43.18|40.38|43.24|40.44|43.34|40.54|43.03|40.23|0
1667538300000|2022-11-04 05:05:00|43.28|40.48|43.26|40.46|43.36|40.56|43.22|40.42|0
1667538600000|2022-11-04 05:10:00|43.28|40.48|43.2|40.4|43.28|40.48|43.18|40.38|0
1667538900000|2022-11-04 05:15:00|43.18|40.38|43.03|40.23|43.18|40.38|42.95|40.15|0
1667539200000|2022-11-04 05:20:00|43.05|40.25|42.99|40.19|43.16|40.36|42.96|40.16|0
1667539500000|2022-11-04 05:25:00|42.96|40.16|43.07|40.27|43.09|40.29|42.9|40.1|0
1667539800000|2022-11-04 05:30:00|43.05|40.25|43.25|40.45|43.25|40.45|43.01|40.21|0
1667540100000|2022-11-04 05:35:00|43.23|40.43|43.09|40.29|43.24|40.44|43.09|40.29|0
1667540400000|2022-11-04 05:40:00|43.11|40.31|43.04|40.24|43.13|40.33|43|40.2|0
1667540700000|2022-11-04 05:45:00|43.06|40.26|43.1|40.3|43.23|40.43|43.04|40.24|0
1667541000000|2022-11-04 05:50:00|43.08|40.28|43.23|40.43|43.25|40.45|43.08|40.28|0
1667541300000|2022-11-04 05:55:00|43.25|40.45|43.37|40.57|43.37|40.57|43.17|40.37|0
1667541600000|2022-11-04 06:00:00|43.35|40.55|43.21|40.41|43.42|40.62|43.18|40.38|0
1667541900000|2022-11-04 06:05:00|43.18|40.38|43.12|40.32|43.23|40.43|43.08|40.28|0
1667542200000|2022-11-04 06:10:00|43.14|40.34|43.02|40.22|43.22|40.42|42.99|40.19|0
1667542500000|2022-11-04 06:15:00|42.99|40.19|42.97|40.17|43.01|40.21|42.85|40.05|0
1667542800000|2022-11-04 06:20:00|42.98|40.18|43.08|40.28|43.1|40.3|42.93|40.13|0
1667543100000|2022-11-04 06:25:00|43.1|40.3|42.95|40.15|43.1|40.3|42.85|40.05|0
1667543400000|2022-11-04 06:30:00|43|40.2|42.56|39.76|43.12|40.32|42.13|39.33|0
1667543700000|2022-11-04 06:35:00|42.58|39.78|42.42|39.62|42.66|39.86|42.2|39.4|0
1667544000000|2022-11-04 06:40:00|42.45|39.65|42.5|39.7|42.51|39.71|42.28|39.48|0
1667544300000|2022-11-04 06:45:00|42.51|39.71|42.57|39.77|42.64|39.84|42.42|39.62|0
1667544600000|2022-11-04 06:50:00|42.58|39.78|42.32|39.52|42.63|39.83|42.31|39.51|0
1667544900000|2022-11-04 06:55:00|42.31|39.51|42.39|39.59|42.53|39.73|42.3|39.5|0
1667545200000|2022-11-04 07:00:00|42.34|39.54|42.16|39.36|42.51|39.71|42.16|39.36|0
1667545500000|2022-11-04 07:05:00|42.06|39.46|42.32|39.72|42.41|39.81|42.06|39.46|0
1667545800000|2022-11-04 07:10:00|42.28|39.68|42.79|40.19|42.82|40.22|42.28|39.68|0
1667546100000|2022-11-04 07:15:00|42.78|40.18|42.94|40.34|42.94|40.34|42.73|40.13|0
1667546400000|2022-11-04 07:20:00|42.9|40.3|42.98|40.38|43.02|40.42|42.75|40.15|0
1667546700000|2022-11-04 07:25:00|42.96|40.36|43.06|40.46|43.16|40.56|42.92|40.32|0
1667547000000|2022-11-04 07:30:00|43.08|40.48|42.88|40.28|43.17|40.57|42.88|40.28|0
1667547300000|2022-11-04 07:35:00|42.86|40.26|43.19|40.59|43.19|40.59|42.61|40.01|0
1667547600000|2022-11-04 07:40:00|43.17|40.57|43.1|40.5|43.23|40.63|43|40.4|0
1667547900000|2022-11-04 07:45:00|43.09|40.49|43.26|40.66|43.33|40.73|43.08|40.48|0
1667548200000|2022-11-04 07:50:00|43.25|40.65|43.21|40.61|43.46|40.86|43.18|40.58|0
1667548500000|2022-11-04 07:55:00|43.19|40.59|43.25|40.65|43.41|40.81|43.06|40.46|0
1667548800000|2022-11-04 08:00:00|43.24|40.64|42.93|40.33|43.39|40.79|42.87|40.27|0
1667549100000|2022-11-04 08:05:00|42.95|40.35|42.72|40.12|42.95|40.35|42.69|40.09|0
1667549400000|2022-11-04 08:10:00|42.74|40.14|42.41|39.81|42.87|40.27|42.39|39.79|0
1667549700000|2022-11-04 08:15:00|42.4|39.8|42.72|40.12|42.75|40.15|42.4|39.8|0
1667550000000|2022-11-04 08:20:00|42.68|40.08|42.74|40.14|42.91|40.31|42.65|40.05|0
1667550300000|2022-11-04 08:25:00|42.71|40.11|42.86|40.26|42.88|40.28|42.66|40.06|0
1667550600000|2022-11-04 08:30:00|42.88|40.28|43.05|40.45|43.09|40.49|42.84|40.24|0
1667550900000|2022-11-04 08:35:00|43.03|40.43|43.07|40.47|43.13|40.53|42.88|40.28|0
1667551200000|2022-11-04 08:40:00|43.04|40.44|42.67|40.07|43.07|40.47|42.63|40.03|0
1667551500000|2022-11-04 08:45:00|42.69|40.09|42.93|40.33|42.95|40.35|42.63|40.03|0
1667551800000|2022-11-04 08:50:00|42.91|40.31|42.73|40.13|43|40.4|42.73|40.13|0
1667552100000|2022-11-04 08:55:00|42.75|40.15|42.3|39.7|42.77|40.17|42.28|39.68|0
1667552400000|2022-11-04 09:00:00|42.28|39.68|42.3|39.7|42.32|39.72|42.08|39.48|0
1667552700000|2022-11-04 09:05:00|42.32|39.72|42.4|39.8|42.42|39.82|42.21|39.61|0
1667553000000|2022-11-04 09:10:00|42.42|39.82|42.15|39.55|42.45|39.85|42.15|39.55|0
1667553300000|2022-11-04 09:15:00|42.14|39.54|41.58|38.98|42.15|39.55|41.36|38.76|0
1667553600000|2022-11-04 09:20:00|41.6|39|41.9|39.3|42.71|40.11|41.54|38.94|0
1667553900000|2022-11-04 09:25:00|41.88|39.28|41.91|39.31|41.94|39.34|41.74|39.14|0
1667554200000|2022-11-04 09:30:00|41.9|39.3|41.96|39.36|41.96|39.36|41.82|39.22|0
1667554500000|2022-11-04 09:35:00|41.86|39.26|42|39.4|42.06|39.46|41.84|39.24|0
1667554800000|2022-11-04 09:40:00|41.99|39.39|41.8|39.2|42|39.4|41.77|39.17|0
1667555100000|2022-11-04 09:45:00|41.82|39.22|41.86|39.26|41.96|39.36|41.8|39.2|0
1667555400000|2022-11-04 09:50:00|41.84|39.24|42|39.4|42.06|39.46|41.8|39.2|0
1667555700000|2022-11-04 09:55:00|41.98|39.38|41.98|39.38|42|39.4|41.84|39.24|0
1667556000000|2022-11-04 10:00:00|42|39.4|41.73|39.13|42.12|39.52|41.69|39.09|0
1667556300000|2022-11-04 10:05:00|41.77|39.17|42.17|39.57|42.21|39.61|41.77|39.17|0
1667556600000|2022-11-04 10:10:00|42.16|39.56|42.14|39.54|42.26|39.66|42.14|39.54|0
1667556900000|2022-11-04 10:15:00|42.16|39.56|41.95|39.35|42.24|39.64|41.95|39.35|0
1667557200000|2022-11-04 10:20:00|41.97|39.37|41.79|39.19|41.99|39.39|41.73|39.13|0
1667557500000|2022-11-04 10:25:00|41.81|39.21|41.83|39.23|41.94|39.34|41.77|39.17|0
1667557800000|2022-11-04 10:30:00|41.79|39.19|41.67|39.07|41.81|39.21|41.67|39.07|0
1667558100000|2022-11-04 10:35:00|41.68|39.08|41.5|38.9|41.73|39.13|41.46|38.86|0
1667558400000|2022-11-04 10:40:00|41.52|38.92|41.57|38.97|41.66|39.06|41.5|38.9|0
1667558700000|2022-11-04 10:45:00|41.58|38.98|41.54|38.94|41.6|39|41.44|38.84|0
1667559000000|2022-11-04 10:50:00|41.51|38.91|41.33|38.73|41.52|38.92|41.24|38.64|0
1667559300000|2022-11-04 10:55:00|41.34|38.74|41.46|38.86|41.54|38.94|41.3|38.7|0
1667559600000|2022-11-04 11:00:00|41.5|38.9|41.6|39|41.76|39.16|41.5|38.9|0
1667559900000|2022-11-04 11:05:00|41.59|38.99|41.38|38.78|41.74|39.14|40.86|38.26|0
1667560200000|2022-11-04 11:10:00|41.34|38.74|41.5|38.9|41.53|38.93|41.18|38.58|0
1667560500000|2022-11-04 11:15:00|41.51|38.91|41.53|38.93|41.58|38.98|41.37|38.77|0
1667560800000|2022-11-04 11:20:00|41.56|38.96|41.61|39.01|41.67|39.07|41.35|38.75|0
1667561100000|2022-11-04 11:25:00|41.63|39.03|41.73|39.13|41.8|39.2|41.57|38.97|0
1667561400000|2022-11-04 11:30:00|41.75|39.15|41.69|39.09|41.77|39.17|41.6|39|0
1667561700000|2022-11-04 11:35:00|41.67|39.07|41.75|39.15|41.83|39.23|41.67|39.07|0
1667562000000|2022-11-04 11:40:00|41.81|39.21|41.86|39.26|41.93|39.33|41.73|39.13|0
1667562300000|2022-11-04 11:45:00|41.85|39.25|41.8|39.2|41.87|39.27|41.72|39.12|0
1667562600000|2022-11-04 11:50:00|41.81|39.21|41.39|38.79|41.85|39.25|41.35|38.75|0
1667562900000|2022-11-04 11:55:00|41.38|38.78|41.41|38.81|41.48|38.88|41.31|38.71|0
1667563200000|2022-11-04 12:00:00|41.37|38.77|41.83|39.23|41.83|39.23|41.35|38.75|0
1667563500000|2022-11-04 12:05:00|41.85|39.25|41.85|39.25|41.97|39.37|41.52|38.92|0
1667563800000|2022-11-04 12:10:00|41.83|39.23|42.09|39.49|42.13|39.53|41.77|39.17|0
1667564100000|2022-11-04 12:15:00|42.07|39.47|42.11|39.51|42.2|39.6|41.97|39.37|0
1667564400000|2022-11-04 12:20:00|42.19|39.59|42.13|39.53|42.23|39.63|41.92|39.32|0
1667564700000|2022-11-04 12:25:00|42.12|39.52|42.23|39.63|42.33|39.73|41.97|39.37|0
1667565000000|2022-11-04 12:30:00|42.18|39.58|41.58|38.98|44.9|42.3|40.49|37.89|0
1667565300000|2022-11-04 12:35:00|41.66|39.06|40.68|38.08|41.66|39.06|39.07|36.47|0
1667565600000|2022-11-04 12:40:00|40.63|38.03|41.24|38.64|41.94|39.34|40.6|38|0
1667565900000|2022-11-04 12:45:00|41.19|38.59|40.98|38.38|41.24|38.64|39.95|37.35|0
1667566200000|2022-11-04 12:50:00|40.94|38.34|40.64|38.04|40.96|38.36|40.2|37.6|0
1667566500000|2022-11-04 12:55:00|40.58|37.98|39.41|36.81|40.91|38.31|39.29|36.69|0
1667566800000|2022-11-04 13:00:00|39.39|36.79|39.21|36.61|39.42|36.82|38.91|36.31|0
1667567100000|2022-11-04 13:05:00|39.23|36.63|39.06|36.46|39.37|36.77|38.83|36.23|0
1667567400000|2022-11-04 13:10:00|39.02|36.42|38.81|36.21|39.25|36.65|38.64|36.04|0
1667567700000|2022-11-04 13:15:00|38.79|36.19|38.85|36.25|38.95|36.35|38.62|36.02|0
1667568000000|2022-11-04 13:20:00|38.87|36.27|38.92|36.32|39.04|36.44|38.69|36.09|0
1667568300000|2022-11-04 13:25:00|38.88|36.28|38.33|35.73|38.88|36.28|38.33|35.73|0
1667568600000|2022-11-04 13:30:00|38.39|35.79|39.21|36.61|39.28|36.68|38.15|35.55|0
1667568900000|2022-11-04 13:35:00|39.09|36.49|40.63|38.03|40.81|38.21|38.9|36.3|0
1667569200000|2022-11-04 13:40:00|40.69|38.09|42.5|39.9|42.5|39.9|40.69|38.09|0
1667569500000|2022-11-04 13:45:00|42.42|39.82|42.71|40.11|42.89|40.29|41.73|39.13|0
1667569800000|2022-11-04 13:50:00|42.69|40.09|41.44|38.84|43|40.4|41.34|38.74|0
1667570100000|2022-11-04 13:55:00|41.48|38.88|40.26|37.66|41.52|38.92|40.18|37.58|0
1667570400000|2022-11-04 14:00:00|40.15|37.55|40.22|37.62|40.42|37.82|39.68|37.08|0
1667570700000|2022-11-04 14:05:00|40.18|37.58|39.99|37.39|40.54|37.94|39.73|37.13|0
1667571000000|2022-11-04 14:10:00|39.96|37.36|38.59|35.99|40.2|37.6|38.52|35.92|0
1667571300000|2022-11-04 14:15:00|38.57|35.97|38.84|36.24|38.97|36.37|38.33|35.73|0
1667571600000|2022-11-04 14:20:00|38.72|36.12|37.9|35.3|38.88|36.28|37.9|35.3|0
1667571900000|2022-11-04 14:25:00|37.79|35.19|37.82|35.22|37.99|35.39|37.51|34.91|0
1667572200000|2022-11-04 14:30:00|37.75|35.15|38.27|35.67|38.55|35.95|37.69|35.09|0
1667572500000|2022-11-04 14:35:00|38.23|35.63|38.15|35.55|38.47|35.87|38.06|35.46|0
1667572800000|2022-11-04 14:40:00|38.19|35.59|37.97|35.37|38.19|35.59|37.34|34.74|0
1667573100000|2022-11-04 14:45:00|37.93|35.33|37.94|35.34|38.26|35.66|37.86|35.26|0
1667573400000|2022-11-04 14:50:00|37.97|35.37|38.83|36.23|39.02|36.42|37.8|35.2|0
1667573700000|2022-11-04 14:55:00|38.79|36.19|38.88|36.28|39.18|36.58|38.62|36.02|0
1667574000000|2022-11-04 15:00:00|38.86|36.26|38.54|35.94|38.86|36.26|38.34|35.74|0
1667574300000|2022-11-04 15:05:00|38.58|35.98|39.15|36.55|39.32|36.72|38.52|35.92|0
1667574600000|2022-11-04 15:10:00|39.2|36.6|39.51|36.91|39.68|37.08|39.11|36.51|0
1667574900000|2022-11-04 15:15:00|39.49|36.89|39.74|37.14|39.78|37.18|39.28|36.68|0
1667575200000|2022-11-04 15:20:00|39.7|37.1|39.79|37.19|40.04|37.44|39.47|36.87|0
1667575500000|2022-11-04 15:25:00|39.75|37.15|41.02|38.42|41.13|38.53|39.34|36.74|0
1667575800000|2022-11-04 15:30:00|41.06|38.46|41|38.4|41.12|38.52|40.56|37.96|0
1667576100000|2022-11-04 15:35:00|41.01|38.41|41.54|38.94|41.58|38.98|40.7|38.1|0
1667576400000|2022-11-04 15:40:00|41.58|38.98|42|39.4|42.27|39.67|41.56|38.96|0
1667576700000|2022-11-04 15:45:00|42.04|39.44|41.89|39.29|42.49|39.89|41.13|38.53|0
1667577000000|2022-11-04 15:50:00|41.92|39.32|42.64|40.04|43.04|40.44|41.92|39.32|0
1667577300000|2022-11-04 15:55:00|42.62|40.02|43.1|40.5|43.19|40.59|42.35|39.75|0
1667577600000|2022-11-04 16:00:00|42.98|40.38|43.89|41.29|44.67|42.07|42.6|40|0
1667577900000|2022-11-04 16:05:00|43.93|41.33|42.79|40.19|44.1|41.5|42.79|40.19|0
1667578200000|2022-11-04 16:10:00|42.85|40.25|42.85|40.25|43.42|40.82|42.75|40.15|0
1667578500000|2022-11-04 16:15:00|42.83|40.23|41.94|39.34|42.95|40.35|41.74|39.14|0
1667578800000|2022-11-04 16:20:00|41.92|39.32|42.49|39.89|42.62|40.02|41.9|39.3|0
1667579100000|2022-11-04 16:25:00|42.47|39.87|41.69|39.09|42.53|39.93|41.16|38.56|0
1667579400000|2022-11-04 16:30:00|41.73|39.13|41.65|39.05|42.14|39.54|41.57|38.97|0
1667579700000|2022-11-04 16:35:00|41.69|39.09|42.87|40.27|42.87|40.27|41.69|39.09|0
1667580000000|2022-11-04 16:40:00|42.82|40.22|43.03|40.43|43.37|40.77|42.66|40.06|0
1667580300000|2022-11-04 16:45:00|43.01|40.41|43.24|40.64|43.37|40.77|42.86|40.26|0
1667580600000|2022-11-04 16:50:00|43.22|40.62|42.88|40.28|43.35|40.75|42.82|40.22|0
1667580900000|2022-11-04 16:55:00|42.95|40.35|42.92|40.32|43.2|40.6|42.65|40.05|0
1667581200000|2022-11-04 17:00:00|42.97|40.37|42.71|40.11|43.28|40.68|42.71|40.11|0
1667581500000|2022-11-04 17:05:00|42.67|40.07|43.85|41.25|43.87|41.27|42.36|39.76|0
1667581800000|2022-11-04 17:10:00|43.83|41.23|42.83|40.23|43.83|41.23|42.58|39.98|0
1667582100000|2022-11-04 17:15:00|42.75|40.15|42.98|40.38|43.25|40.65|42.75|40.15|0
1667582400000|2022-11-04 17:20:00|42.91|40.31|42.89|40.29|43.29|40.69|42.81|40.21|0
1667582700000|2022-11-04 17:25:00|42.9|40.3|43.39|40.79|43.5|40.9|42.89|40.29|0
1667583000000|2022-11-04 17:30:00|43.35|40.75|43.54|40.94|43.58|40.98|43.01|40.41|0
1667583300000|2022-11-04 17:35:00|43.6|41|43.37|40.77|43.69|41.09|43.03|40.43|0
1667583600000|2022-11-04 17:40:00|43.39|40.79|43.6|41|43.71|41.11|43.3|40.7|0
1667583900000|2022-11-04 17:45:00|43.64|41.04|43.26|40.66|43.84|41.24|43.22|40.62|0
1667584200000|2022-11-04 17:50:00|43.24|40.64|43.28|40.68|43.64|41.04|43.2|40.6|0
1667584500000|2022-11-04 17:55:00|43.3|40.7|43.64|41.04|43.79|41.19|43.28|40.68|0
1667584800000|2022-11-04 18:00:00|43.66|41.06|43.72|41.12|43.81|41.21|43.28|40.68|0
1667585100000|2022-11-04 18:05:00|43.7|41.1|44.07|41.47|44.3|41.7|43.67|41.07|0
1667585400000|2022-11-04 18:10:00|44.03|41.43|43.83|41.23|44.15|41.55|43.7|41.1|0
1667585700000|2022-11-04 18:15:00|43.81|41.21|42.86|40.26|44.02|41.42|42.82|40.22|0
1667586000000|2022-11-04 18:20:00|42.88|40.28|42.63|40.03|43.19|40.59|42.61|40.01|0
1667586300000|2022-11-04 18:25:00|42.65|40.05|42.38|39.78|42.9|40.3|42.17|39.57|0
1667586600000|2022-11-04 18:30:00|42.4|39.8|42.4|39.8|42.69|40.09|42.25|39.65|0
1667586900000|2022-11-04 18:35:00|42.46|39.86|42.15|39.55|42.6|40|41.96|39.36|0
1667587200000|2022-11-04 18:40:00|42.11|39.51|41.19|38.59|42.19|39.59|41.13|38.53|0
1667587500000|2022-11-04 18:45:00|41.21|38.61|41.64|39.04|41.76|39.16|41.17|38.57|0
1667587800000|2022-11-04 18:50:00|41.62|39.02|41.37|38.77|41.62|39.02|41.23|38.63|0
1667588100000|2022-11-04 18:55:00|41.35|38.75|41.01|38.41|41.35|38.75|40.83|38.23|0
1667588400000|2022-11-04 19:00:00|40.99|38.39|40.95|38.35|41.27|38.67|40.81|38.21|0
1667588700000|2022-11-04 19:05:00|40.93|38.33|40.33|37.73|40.93|38.33|40.25|37.65|0
1667589000000|2022-11-04 19:10:00|40.27|37.67|40.31|37.71|40.35|37.75|39.98|37.38|0
1667589300000|2022-11-04 19:15:00|40.23|37.63|40.37|37.77|40.41|37.81|40.08|37.48|0
1667589600000|2022-11-04 19:20:00|40.39|37.79|40.96|38.36|40.96|38.36|40.37|37.77|0
1667589900000|2022-11-04 19:25:00|40.95|38.35|40.54|37.94|40.95|38.35|40.27|37.67|0
1667590200000|2022-11-04 19:30:00|40.52|37.92|40.52|37.92|42.09|39.49|40.48|37.88|0
1667590500000|2022-11-04 19:35:00|40.48|37.88|40.62|38.02|41.06|38.46|40.48|37.88|0
1667590800000|2022-11-04 19:40:00|40.68|38.08|40.09|37.49|40.88|38.28|40.09|37.49|0
1667591100000|2022-11-04 19:45:00|40.17|37.57|40.25|37.65|40.26|37.66|39.66|37.06|0
1667591400000|2022-11-04 19:50:00|40.13|37.53|40.48|37.88|40.78|38.18|40.13|37.53|0
1667591700000|2022-11-04 19:55:00|40.36|37.76|39.8|37.2|40.42|37.82|39.58|36.98|0
1667592000000|2022-11-04 20:00:00|39.64|37.04|39.58|36.98|39.72|37.12|39.33|36.73|0
1667592300000|2022-11-04 20:05:00|39.6|37|40.21|37.61|40.48|37.88|39.6|37|0
1667592600000|2022-11-04 20:10:00|40.19|37.59|40.52|37.92|40.56|37.96|40.15|37.55|0
1667783700000|2022-11-07 01:15:00|41.47|38.67|41.44|38.64|41.51|38.71|41.44|38.64|0
1667784000000|2022-11-07 01:20:00|41.45|38.65|41.56|38.76|41.75|38.95|41.43|38.63|0
1667784300000|2022-11-07 01:25:00|41.57|38.77|41.58|38.78|41.59|38.79|41.48|38.68|0
1667784600000|2022-11-07 01:30:00|41.62|38.82|40.99|38.19|41.62|38.82|40.98|38.18|0
1667784900000|2022-11-07 01:35:00|40.98|38.18|40.51|37.71|41.04|38.24|40.39|37.59|0
1667785200000|2022-11-07 01:40:00|40.49|37.69|40.5|37.7|40.64|37.84|40.29|37.49|0
1667785500000|2022-11-07 01:45:00|40.49|37.69|40.62|37.82|40.66|37.86|40.45|37.65|0
1667785800000|2022-11-07 01:50:00|40.6|37.8|40.56|37.76|40.72|37.92|40.5|37.7|0
1667786100000|2022-11-07 01:55:00|40.54|37.74|40.5|37.7|40.56|37.76|40.27|37.47|0
1667786400000|2022-11-07 02:00:00|40.48|37.68|40.6|37.8|40.6|37.8|40.48|37.68|0
1667786700000|2022-11-07 02:05:00|40.58|37.78|40.5|37.7|40.6|37.8|40.48|37.68|0
1667787000000|2022-11-07 02:10:00|40.48|37.68|40.5|37.7|40.6|37.8|40.48|37.68|0
1667787300000|2022-11-07 02:15:00|40.48|37.68|40.54|37.74|40.59|37.79|40.3|37.5|0
1667787600000|2022-11-07 02:20:00|40.53|37.73|40.51|37.71|40.6|37.8|40.48|37.68|0
1667787900000|2022-11-07 02:25:00|40.52|37.72|40.46|37.66|40.56|37.76|40.39|37.59|0
1667788200000|2022-11-07 02:30:00|40.48|37.68|40.26|37.46|40.54|37.74|40.24|37.44|0
1667788500000|2022-11-07 02:35:00|40.28|37.48|40.17|37.37|40.31|37.51|40.04|37.24|0
1667788800000|2022-11-07 02:40:00|40.16|37.36|40.22|37.42|40.28|37.48|40.16|37.36|0
1667789100000|2022-11-07 02:45:00|40.2|37.4|40.18|37.38|40.31|37.51|40.16|37.36|0
1667789400000|2022-11-07 02:50:00|40.19|37.39|40|37.2|40.21|37.41|40|37.2|0
1667789700000|2022-11-07 02:55:00|40.01|37.21|40.08|37.28|40.12|37.32|40|37.2|0
1667790000000|2022-11-07 03:00:00|40.1|37.3|40.21|37.41|40.23|37.43|40.04|37.24|0
1667790300000|2022-11-07 03:05:00|40.22|37.42|40.29|37.49|40.39|37.59|40.22|37.42|0
1667790600000|2022-11-07 03:10:00|40.31|37.51|40.18|37.38|40.33|37.53|40.12|37.32|0
1667790900000|2022-11-07 03:15:00|40.17|37.37|40.03|37.23|40.19|37.39|40.03|37.23|0
1667791200000|2022-11-07 03:20:00|40.01|37.21|40.21|37.41|40.23|37.43|40|37.2|0
1667791500000|2022-11-07 03:25:00|40.23|37.43|40.05|37.25|40.23|37.43|39.76|36.96|0
1667791800000|2022-11-07 03:30:00|40.03|37.23|39.97|37.17|40.17|37.37|39.97|37.17|0
1667792100000|2022-11-07 03:35:00|39.99|37.19|39.85|37.05|40.05|37.25|39.85|37.05|0
1667792400000|2022-11-07 03:40:00|39.84|37.04|39.9|37.1|39.95|37.15|39.84|37.04|0
1667792700000|2022-11-07 03:45:00|39.91|37.11|39.97|37.17|40.02|37.22|39.83|37.03|0
1667793000000|2022-11-07 03:50:00|39.96|37.16|39.93|37.13|40.01|37.21|39.89|37.09|0
1667793300000|2022-11-07 03:55:00|39.94|37.14|40.05|37.25|40.08|37.28|39.91|37.11|0
1667793600000|2022-11-07 04:00:00|40.06|37.26|40.14|37.34|40.18|37.38|40.06|37.26|0
1667793900000|2022-11-07 04:05:00|40.16|37.36|40.02|37.22|40.18|37.38|40.02|37.22|0
1667794200000|2022-11-07 04:10:00|40.04|37.24|40.08|37.28|40.1|37.3|39.98|37.18|0
1667794500000|2022-11-07 04:15:00|40.1|37.3|40.03|37.23|40.1|37.3|40.01|37.21|0
1667794800000|2022-11-07 04:20:00|40.04|37.24|39.83|37.03|40.08|37.28|39.79|36.99|0
1667795100000|2022-11-07 04:25:00|39.81|37.01|39.9|37.1|39.9|37.1|39.75|36.95|0
1667795400000|2022-11-07 04:30:00|39.88|37.08|39.86|37.06|39.9|37.1|39.77|36.97|0
1667795700000|2022-11-07 04:35:00|39.88|37.08|39.84|37.04|39.9|37.1|39.78|36.98|0
1667796000000|2022-11-07 04:40:00|39.86|37.06|39.9|37.1|40.02|37.22|39.86|37.06|0
1667796300000|2022-11-07 04:45:00|39.89|37.09|39.96|37.16|39.99|37.19|39.88|37.08|0
1667796600000|2022-11-07 04:50:00|39.97|37.17|39.86|37.06|39.97|37.17|39.84|37.04|0
1667796900000|2022-11-07 04:55:00|39.84|37.04|39.97|37.17|39.97|37.17|39.84|37.04|0
1667797200000|2022-11-07 05:00:00|39.95|37.15|39.89|37.09|40.03|37.23|39.84|37.04|0
1667797500000|2022-11-07 05:05:00|39.9|37.1|39.99|37.19|40.01|37.21|39.85|37.05|0
1667797800000|2022-11-07 05:10:00|39.98|37.18|40.03|37.23|40.12|37.32|39.95|37.15|0
1667798100000|2022-11-07 05:15:00|40.01|37.21|39.95|37.15|40.09|37.29|39.91|37.11|0
1667798400000|2022-11-07 05:20:00|39.93|37.13|39.8|37|39.97|37.17|39.79|36.99|0
1667798700000|2022-11-07 05:25:00|39.79|36.99|39.91|37.11|39.96|37.16|39.79|36.99|0
1667799000000|2022-11-07 05:30:00|39.93|37.13|39.53|36.73|39.93|37.13|39.39|36.59|0
1667799300000|2022-11-07 05:35:00|39.52|36.72|39.69|36.89|39.69|36.89|39.52|36.72|0
1667799600000|2022-11-07 05:40:00|39.67|36.87|39.69|36.89|39.85|37.05|39.66|36.86|0
1667799900000|2022-11-07 05:45:00|39.71|36.91|39.92|37.12|40.02|37.22|39.7|36.9|0
1667800200000|2022-11-07 05:50:00|39.94|37.14|40.04|37.24|40.1|37.3|39.94|37.14|0
1667800500000|2022-11-07 05:55:00|40.03|37.23|40|37.2|40.09|37.29|39.93|37.13|0
1667800800000|2022-11-07 06:00:00|40.01|37.21|39.9|37.1|40.04|37.24|39.9|37.1|0
1667801100000|2022-11-07 06:05:00|39.91|37.11|39.9|37.1|40|37.2|39.82|37.02|0
1667801400000|2022-11-07 06:10:00|39.93|37.13|39.93|37.13|39.98|37.18|39.86|37.06|0
1667801700000|2022-11-07 06:15:00|39.92|37.12|39.78|36.98|39.92|37.12|39.76|36.96|0
1667802000000|2022-11-07 06:20:00|39.76|36.96|39.8|37|39.82|37.02|39.7|36.9|0
1667802300000|2022-11-07 06:25:00|39.84|37.04|39.93|37.13|39.99|37.19|39.84|37.04|0
1667802600000|2022-11-07 06:30:00|39.91|37.11|39.83|37.03|39.99|37.19|39.83|37.03|0
1667802900000|2022-11-07 06:35:00|39.85|37.05|39.7|36.9|39.87|37.07|39.64|36.84|0
1667803200000|2022-11-07 06:40:00|39.71|36.91|39.79|36.99|39.79|36.99|39.6|36.8|0
1667803500000|2022-11-07 06:45:00|39.78|36.98|39.85|37.05|39.87|37.07|39.76|36.96|0
1667803800000|2022-11-07 06:50:00|39.88|37.08|39.81|37.01|39.91|37.11|39.73|36.93|0
1667804100000|2022-11-07 06:55:00|39.79|36.99|39.75|36.95|39.91|37.11|39.67|36.87|0
1667804400000|2022-11-07 07:00:00|39.74|36.94|39.92|37.12|40.04|37.24|39.66|36.86|0
1667804700000|2022-11-07 07:05:00|39.95|37.15|40.16|37.36|40.27|37.47|39.87|37.07|0
1667805000000|2022-11-07 07:10:00|40.14|37.34|40.18|37.38|40.23|37.43|40.01|37.21|0
1667805300000|2022-11-07 07:15:00|40.2|37.4|40.25|37.45|40.33|37.53|40.08|37.28|0
1667805600000|2022-11-07 07:20:00|40.26|37.46|40.36|37.56|40.43|37.63|40.23|37.43|0
1667805900000|2022-11-07 07:25:00|40.33|37.53|40.43|37.63|40.44|37.64|40.27|37.47|0
1667806200000|2022-11-07 07:30:00|40.41|37.61|40.7|37.9|40.7|37.9|40.37|37.57|0
1667806500000|2022-11-07 07:35:00|40.69|37.89|40.72|37.92|40.84|38.04|40.58|37.78|0
1667806800000|2022-11-07 07:40:00|40.71|37.91|40.66|37.86|40.76|37.96|40.58|37.78|0
1667807100000|2022-11-07 07:45:00|40.68|37.88|40.88|38.08|40.94|38.14|40.68|37.88|0
1667807400000|2022-11-07 07:50:00|40.86|38.06|40.97|38.17|41|38.2|40.82|38.02|0
1667807700000|2022-11-07 07:55:00|40.99|38.19|40.94|38.14|41.01|38.21|40.81|38.01|0
1667808000000|2022-11-07 08:00:00|40.95|38.15|40.71|37.91|41.15|38.35|40.69|37.89|0
1667808300000|2022-11-07 08:05:00|40.59|37.99|40.65|38.05|40.79|38.19|40.52|37.92|0
1667808600000|2022-11-07 08:10:00|40.63|38.03|40.24|37.64|40.63|38.03|40.16|37.56|0
1667808900000|2022-11-07 08:15:00|40.27|37.67|39.81|37.21|40.27|37.67|39.73|37.13|0
1667809200000|2022-11-07 08:20:00|39.76|37.16|39.9|37.3|40.01|37.41|39.75|37.15|0
1667809500000|2022-11-07 08:25:00|39.94|37.34|39.61|37.01|40.08|37.48|39.61|37.01|0
1667809800000|2022-11-07 08:30:00|39.62|37.02|38.87|36.27|39.62|37.02|38.71|36.11|0
1667810100000|2022-11-07 08:35:00|38.85|36.25|38.69|36.09|38.92|36.32|38.64|36.04|0
1667810400000|2022-11-07 08:40:00|38.71|36.11|38.86|36.26|38.88|36.28|38.62|36.02|0
1667810700000|2022-11-07 08:45:00|38.88|36.28|38.8|36.2|38.92|36.32|38.77|36.17|0
1667811000000|2022-11-07 08:50:00|38.79|36.19|38.63|36.03|38.86|36.26|38.6|36|0
1667811300000|2022-11-07 08:55:00|38.62|36.02|38.71|36.11|38.8|36.2|38.6|36|0
1667811600000|2022-11-07 09:00:00|38.69|36.09|38.28|35.68|38.69|36.09|38.24|35.64|0
1667811900000|2022-11-07 09:05:00|38.27|35.67|38.27|35.67|38.46|35.86|38.16|35.56|0
1667812200000|2022-11-07 09:10:00|38.26|35.66|38.57|35.97|38.65|36.05|38.24|35.64|0
1667812500000|2022-11-07 09:15:00|38.59|35.99|38.38|35.78|38.6|36|38.37|35.77|0
1667812800000|2022-11-07 09:20:00|38.37|35.77|38.27|35.67|38.48|35.88|38.23|35.63|0
1667813100000|2022-11-07 09:25:00|38.28|35.68|38.25|35.65|38.51|35.91|38.25|35.65|0
1667813400000|2022-11-07 09:30:00|38.27|35.67|38.42|35.82|38.43|35.83|38.23|35.63|0
1667813700000|2022-11-07 09:35:00|38.41|35.81|38.51|35.91|38.57|35.97|38.36|35.76|0
1667814000000|2022-11-07 09:40:00|38.52|35.92|38.43|35.83|38.72|36.12|38.43|35.83|0
1667814300000|2022-11-07 09:45:00|38.45|35.85|38.66|36.06|38.68|36.08|38.4|35.8|0
1667814600000|2022-11-07 09:50:00|38.68|36.08|38.56|35.96|38.71|36.11|38.53|35.93|0
1667814900000|2022-11-07 09:55:00|38.58|35.98|38.79|36.19|38.82|36.22|38.58|35.98|0
1667815200000|2022-11-07 10:00:00|38.77|36.17|38.64|36.04|38.79|36.19|38.64|36.04|0
1667815500000|2022-11-07 10:05:00|38.62|36.02|38.49|35.89|38.62|36.02|38.39|35.79|0
1667815800000|2022-11-07 10:10:00|38.45|35.85|38.16|35.56|38.52|35.92|38.15|35.55|0
1667816100000|2022-11-07 10:15:00|38.15|35.55|38.13|35.53|38.22|35.62|38.07|35.47|0
1667816400000|2022-11-07 10:20:00|38.15|35.55|37.9|35.3|38.15|35.55|37.87|35.27|0
1667816700000|2022-11-07 10:25:00|37.91|35.31|38.1|35.5|38.62|36.02|37.91|35.31|0
1667817000000|2022-11-07 10:30:00|38.09|35.49|38.21|35.61|38.25|35.65|38.07|35.47|0
1667817300000|2022-11-07 10:35:00|38.19|35.59|38.36|35.76|38.4|35.8|38.19|35.59|0
1667817600000|2022-11-07 10:40:00|38.35|35.75|38.17|35.57|38.36|35.76|38.14|35.54|0
1667817900000|2022-11-07 10:45:00|38.19|35.59|38.11|35.51|38.23|35.63|38.08|35.48|0
1667818200000|2022-11-07 10:50:00|38.12|35.52|38.1|35.5|38.3|35.7|38.1|35.5|0
1667818500000|2022-11-07 10:55:00|38.11|35.51|37.97|35.37|38.17|35.57|37.95|35.35|0
1667818800000|2022-11-07 11:00:00|37.95|35.35|37.68|35.08|38|35.4|37.63|35.03|0
1667819100000|2022-11-07 11:05:00|37.72|35.12|37.67|35.07|37.77|35.17|37.58|34.98|0
1667819400000|2022-11-07 11:10:00|37.69|35.09|37.94|35.34|37.94|35.34|37.65|35.05|0
1667819700000|2022-11-07 11:15:00|37.93|35.33|37.93|35.33|37.98|35.38|37.91|35.31|0
1667820000000|2022-11-07 11:20:00|37.92|35.32|38.02|35.42|38.05|35.45|37.92|35.32|0
1667820300000|2022-11-07 11:25:00|38|35.4|37.9|35.3|38.02|35.42|37.79|35.19|0
1667820600000|2022-11-07 11:30:00|37.88|35.28|37.75|35.15|37.9|35.3|37.72|35.12|0
1667820900000|2022-11-07 11:35:00|37.74|35.14|37.81|35.21|37.83|35.23|37.55|34.95|0
1667821200000|2022-11-07 11:40:00|37.83|35.23|37.68|35.08|37.83|35.23|37.6|35|0
1667821500000|2022-11-07 11:45:00|37.66|35.06|37.63|35.03|37.76|35.16|37.62|35.02|0
1667821800000|2022-11-07 11:50:00|37.64|35.04|37.73|35.13|37.75|35.15|37.62|35.02|0
1667822100000|2022-11-07 11:55:00|37.71|35.11|37.95|35.35|37.98|35.38|37.71|35.11|0
1667822400000|2022-11-07 12:00:00|37.97|35.37|38.1|35.5|38.27|35.67|37.97|35.37|0
1667822700000|2022-11-07 12:05:00|38.11|35.51|37.86|35.26|38.12|35.52|37.84|35.24|0
1667823000000|2022-11-07 12:10:00|37.84|35.24|37.62|35.02|37.85|35.25|37.54|34.94|0
1667823300000|2022-11-07 12:15:00|37.64|35.04|37.87|35.27|37.87|35.27|37.56|34.96|0
1667823600000|2022-11-07 12:20:00|37.89|35.29|38.08|35.48|38.13|35.53|37.84|35.24|0
1667823900000|2022-11-07 12:25:00|38.06|35.46|38.11|35.51|38.11|35.51|37.85|35.25|0
1667824200000|2022-11-07 12:30:00|38.13|35.53|38.09|35.49|38.19|35.59|38|35.4|0
1667824500000|2022-11-07 12:35:00|38.07|35.47|38.11|35.51|38.23|35.63|38.07|35.47|0
1667824800000|2022-11-07 12:40:00|38.1|35.5|38.35|35.75|38.46|35.86|38.1|35.5|0
1667825100000|2022-11-07 12:45:00|38.37|35.77|38.28|35.68|38.39|35.79|38.22|35.62|0
1667825400000|2022-11-07 12:50:00|38.24|35.64|38.26|35.66|38.31|35.71|38.2|35.6|0
1667825700000|2022-11-07 12:55:00|38.31|35.71|38.25|35.65|38.4|35.8|38.2|35.6|0
1667826000000|2022-11-07 13:00:00|38.2|35.6|38.09|35.49|38.6|36|37.95|35.35|0
1667826300000|2022-11-07 13:05:00|38.1|35.5|38.53|35.93|38.55|35.95|37.88|35.28|0
1667826600000|2022-11-07 13:10:00|38.55|35.95|38.48|35.88|38.7|36.1|38.44|35.84|0
1667826900000|2022-11-07 13:15:00|38.46|35.86|38.23|35.63|38.48|35.88|38.13|35.53|0
1667827200000|2022-11-07 13:20:00|38.29|35.69|38.74|36.14|38.85|36.25|38.25|35.65|0
1667827500000|2022-11-07 13:25:00|38.76|36.16|38.86|36.26|38.9|36.3|38.72|36.12|0
1667827800000|2022-11-07 13:30:00|38.85|36.25|38.83|36.23|38.98|36.38|38.79|36.19|0
1667828100000|2022-11-07 13:35:00|38.84|36.24|38.62|36.02|38.92|36.32|38.61|36.01|0
1667828400000|2022-11-07 13:40:00|38.64|36.04|38.81|36.21|38.81|36.21|38.62|36.02|0
1667828700000|2022-11-07 13:45:00|38.83|36.23|38.84|36.24|39|36.4|38.66|36.06|0
1667829000000|2022-11-07 13:50:00|38.86|36.26|38.96|36.36|38.98|36.38|38.71|36.11|0
1667829300000|2022-11-07 13:55:00|38.92|36.32|38.62|36.02|38.98|36.38|38.48|35.88|0
1667829600000|2022-11-07 14:00:00|38.6|36|38.54|35.94|38.62|36.02|38.33|35.73|0
1667829900000|2022-11-07 14:05:00|38.52|35.92|38.94|36.34|38.98|36.38|38.3|35.7|0
1667830200000|2022-11-07 14:10:00|38.96|36.36|38.68|36.08|38.96|36.36|38.66|36.06|0
1667830500000|2022-11-07 14:15:00|38.66|36.06|38.69|36.09|38.79|36.19|38.62|36.02|0
1667830800000|2022-11-07 14:20:00|38.7|36.1|38.77|36.17|38.81|36.21|38.58|35.98|0
1667831100000|2022-11-07 14:25:00|38.79|36.19|38.73|36.13|38.88|36.28|38.67|36.07|0
1667831400000|2022-11-07 14:30:00|38.77|36.17|38.98|36.38|39.24|36.64|38.32|35.72|0
1667831700000|2022-11-07 14:35:00|38.99|36.39|39.66|37.06|39.87|37.27|38.86|36.26|0
1667832000000|2022-11-07 14:40:00|39.62|37.02|39.29|36.69|39.64|37.04|39.1|36.5|0
1667832300000|2022-11-07 14:45:00|39.33|36.73|39.79|37.19|39.87|37.27|39.18|36.58|0
1667832600000|2022-11-07 14:50:00|39.81|37.21|40.14|37.54|40.31|37.71|39.54|36.94|0
1667832900000|2022-11-07 14:55:00|40.06|37.46|40.12|37.52|40.49|37.89|39.77|37.17|0
1667833200000|2022-11-07 15:00:00|40.06|37.46|39.27|36.67|40.14|37.54|39.25|36.65|0
1667833500000|2022-11-07 15:05:00|39.23|36.63|39.33|36.73|39.61|37.01|39.08|36.48|0
1667833800000|2022-11-07 15:10:00|39.29|36.69|38.93|36.33|39.61|37.01|38.89|36.29|0
1667834100000|2022-11-07 15:15:00|38.96|36.36|38.83|36.23|39.05|36.45|38.31|35.71|0
1667834400000|2022-11-07 15:20:00|38.79|36.19|39.36|36.76|39.53|36.93|38.79|36.19|0
1667834700000|2022-11-07 15:25:00|39.32|36.72|39.49|36.89|39.82|37.22|39.3|36.7|0
1667835000000|2022-11-07 15:30:00|39.44|36.84|39.61|37.01|39.74|37.14|39.36|36.76|0
1667835300000|2022-11-07 15:35:00|39.58|36.98|39.8|37.2|39.9|37.3|39.24|36.64|0
1667835600000|2022-11-07 15:40:00|39.76|37.16|39.43|36.83|39.84|37.24|39.3|36.7|0
1667835900000|2022-11-07 15:45:00|39.47|36.87|39.51|36.91|39.64|37.04|39.09|36.49|0
1667836200000|2022-11-07 15:50:00|39.55|36.95|39.05|36.45|39.6|37|38.81|36.21|0
1667836500000|2022-11-07 15:55:00|39.03|36.43|38.86|36.26|39.14|36.54|38.84|36.24|0
1667836800000|2022-11-07 16:00:00|38.88|36.28|38.8|36.2|39.28|36.68|38.77|36.17|0
1667837100000|2022-11-07 16:05:00|38.84|36.24|39.03|36.43|39.39|36.79|38.67|36.07|0
1667837400000|2022-11-07 16:10:00|39.07|36.47|39.31|36.71|39.37|36.77|39.01|36.41|0
1667837700000|2022-11-07 16:15:00|39.35|36.75|39.08|36.48|39.35|36.75|38.84|36.24|0
1667838000000|2022-11-07 16:20:00|39.04|36.44|38.72|36.12|39.22|36.62|38.49|35.89|0
1667838300000|2022-11-07 16:25:00|38.66|36.06|38.51|35.91|38.87|36.27|38.32|35.72|0
1667838600000|2022-11-07 16:30:00|38.53|35.93|38.43|35.83|38.57|35.97|38.27|35.67|0
1667838900000|2022-11-07 16:35:00|38.42|35.82|38.7|36.1|38.71|36.11|38.38|35.78|0
1667839200000|2022-11-07 16:40:00|38.71|36.11|39.59|36.99|39.7|37.1|38.7|36.1|0
1667839500000|2022-11-07 16:45:00|39.63|37.03|39.39|36.79|39.7|37.1|39.36|36.76|0
1667839800000|2022-11-07 16:50:00|39.38|36.78|39.39|36.79|39.53|36.93|39.3|36.7|0
1667840100000|2022-11-07 16:55:00|39.35|36.75|39.7|37.1|39.72|37.12|39.28|36.68|0
1667840400000|2022-11-07 17:00:00|39.72|37.12|39.7|37.1|40.03|37.43|39.64|37.04|0
1667840700000|2022-11-07 17:05:00|39.72|37.12|39.29|36.69|39.91|37.31|39.26|36.66|0
1667841000000|2022-11-07 17:10:00|39.33|36.73|39.27|36.67|39.37|36.77|39.03|36.43|0
1667841300000|2022-11-07 17:15:00|39.24|36.64|39.2|36.6|39.5|36.9|39.14|36.54|0
1667841600000|2022-11-07 17:20:00|39.22|36.62|38.49|35.89|39.35|36.75|38.49|35.89|0
1667841900000|2022-11-07 17:25:00|38.48|35.88|38.53|35.93|38.76|36.16|38.48|35.88|0
1667842200000|2022-11-07 17:30:00|38.51|35.91|38.53|35.93|38.59|35.99|38.38|35.78|0
1667842500000|2022-11-07 17:35:00|38.51|35.91|38.68|36.08|38.79|36.19|38.47|35.87|0
1667842800000|2022-11-07 17:40:00|38.62|36.02|38.6|36|38.79|36.19|38.53|35.93|0
1667843100000|2022-11-07 17:45:00|38.62|36.02|38.73|36.13|38.87|36.27|38.43|35.83|0
1667843400000|2022-11-07 17:50:00|38.77|36.17|38.86|36.26|38.94|36.34|38.75|36.15|0
1667843700000|2022-11-07 17:55:00|38.88|36.28|38.66|36.06|39|36.4|38.66|36.06|0
1667844000000|2022-11-07 18:00:00|38.64|36.04|38.22|35.62|38.66|36.06|38.2|35.6|0
1667844300000|2022-11-07 18:05:00|38.2|35.6|38.07|35.47|38.26|35.66|38.04|35.44|0
1667844600000|2022-11-07 18:10:00|38.05|35.45|38.11|35.51|38.2|35.6|37.91|35.31|0
1667844900000|2022-11-07 18:15:00|38.07|35.47|38.11|35.51|38.28|35.68|37.98|35.38|0
1667845200000|2022-11-07 18:20:00|38.09|35.49|38.31|35.71|38.33|35.73|38.09|35.49|0
1667845500000|2022-11-07 18:25:00|38.29|35.69|38.16|35.56|38.4|35.8|38.12|35.52|0
1667845800000|2022-11-07 18:30:00|38.14|35.54|38.31|35.71|38.31|35.71|38.07|35.47|0
1667846100000|2022-11-07 18:35:00|38.33|35.73|38.31|35.71|38.53|35.93|38.31|35.71|0
1667846400000|2022-11-07 18:40:00|38.29|35.69|38.29|35.69|38.5|35.9|38.27|35.67|0
1667846700000|2022-11-07 18:45:00|38.25|35.65|38.21|35.61|38.34|35.74|38.16|35.56|0
1667847000000|2022-11-07 18:50:00|38.19|35.59|38.06|35.46|38.29|35.69|38.06|35.46|0
1667847300000|2022-11-07 18:55:00|38.08|35.48|37.95|35.35|38.14|35.54|37.93|35.33|0
1667847600000|2022-11-07 19:00:00|37.91|35.31|37.65|35.05|37.91|35.31|37.65|35.05|0
1667847900000|2022-11-07 19:05:00|37.67|35.07|37.64|35.04|37.82|35.22|37.62|35.02|0
1667848200000|2022-11-07 19:10:00|37.69|35.09|38.07|35.47|38.07|35.47|37.25|34.65|0
1667848500000|2022-11-07 19:15:00|37.98|35.38|37.23|34.63|37.98|35.38|36.91|34.31|0
1667848800000|2022-11-07 19:20:00|37.25|34.65|37.19|34.59|37.34|34.74|37.16|34.56|0
1667849100000|2022-11-07 19:25:00|37.23|34.63|37.19|34.59|37.36|34.76|37.1|34.5|0
1667849400000|2022-11-07 19:30:00|37.17|34.57|36.9|34.3|37.19|34.59|36.87|34.27|0
1667849700000|2022-11-07 19:35:00|36.89|34.29|36.85|34.25|36.99|34.39|36.82|34.22|0
1667850000000|2022-11-07 19:40:00|36.87|34.27|37.36|34.76|37.52|34.92|36.83|34.23|0
1667850300000|2022-11-07 19:45:00|37.33|34.73|37.32|34.72|37.45|34.85|37.23|34.63|0
1667850600000|2022-11-07 19:50:00|37.34|34.74|37.38|34.78|37.47|34.87|37.29|34.69|0
1667850900000|2022-11-07 19:55:00|37.4|34.8|37.69|35.09|37.76|35.16|37.37|34.77|0
1667851200000|2022-11-07 20:00:00|37.67|35.07|37.48|34.88|37.67|35.07|37.43|34.83|0
1667851500000|2022-11-07 20:05:00|37.47|34.87|37.45|34.85|37.65|35.05|37.37|34.77|0
1667851800000|2022-11-07 20:10:00|37.43|34.83|37.17|34.57|37.5|34.9|37.17|34.57|0
1667852100000|2022-11-07 20:15:00|37.16|34.56|37.01|34.41|37.17|34.57|36.98|34.38|0
1667852400000|2022-11-07 20:20:00|37.03|34.43|37.02|34.42|37.34|34.74|36.99|34.39|0
1667852700000|2022-11-07 20:25:00|37.01|34.41|37.06|34.46|37.19|34.59|36.99|34.39|0
1667853000000|2022-11-07 20:30:00|37.12|34.52|36.99|34.39|37.12|34.52|36.81|34.21|0
1667853300000|2022-11-07 20:35:00|37.01|34.41|37.15|34.55|37.28|34.68|36.92|34.32|0
1667853600000|2022-11-07 20:40:00|37.13|34.53|37.11|34.51|37.31|34.71|37.08|34.48|0
1667853900000|2022-11-07 20:45:00|37.17|34.57|37.04|34.44|37.35|34.75|37.04|34.44|0
1667854200000|2022-11-07 20:50:00|37.02|34.42|37.29|34.69|37.33|34.73|37|34.4|0
1667854500000|2022-11-07 20:55:00|37.31|34.71|37.2|34.6|37.65|35.05|37.2|34.6|0
1667854800000|2022-11-07 21:00:00|37.42|34.82|37.25|34.65|37.47|34.87|37.2|34.6|0
1667855100000|2022-11-07 21:05:00|37.29|34.69|37.25|34.65|37.31|34.71|37.2|34.6|0
1667855400000|2022-11-07 21:10:00|37.27|34.67|37.31|34.71|37.31|34.71|37.18|34.58|0
1667855700000|2022-11-07 21:15:00|37.39|34.59|37.35|34.55|37.39|34.59|37.31|34.51|0
1667856000000|2022-11-07 21:20:00|37.33|34.53|37.3|34.5|37.35|34.55|37.3|34.5|0
1667856300000|2022-11-07 21:25:00|37.31|34.51|37.38|34.58|37.38|34.58|37.28|34.48|0
1667856600000|2022-11-07 21:30:00|37.35|34.55|37.38|34.58|37.4|34.6|37.35|34.55|0
1667856900000|2022-11-07 21:35:00|37.4|34.6|37.47|34.67|37.49|34.69|37.38|34.58|0
1667857200000|2022-11-07 21:40:00|37.49|34.69|37.51|34.71|37.53|34.73|37.49|34.69|0
1667857500000|2022-11-07 21:45:00|37.53|34.73|37.69|34.89|37.69|34.89|37.49|34.69|0
1667857800000|2022-11-07 21:50:00|37.67|34.87|37.6|34.8|37.67|34.87|37.55|34.75|0
1667858100000|2022-11-07 21:55:00|37.59|34.79|37.59|34.79|37.59|34.79|37.52|34.72|0
1667858400000|2022-11-07 22:00:00|37.56|34.76|37.56|34.76|37.58|34.78|37.53|34.73|0
1667858700000|2022-11-07 22:05:00|37.57|34.77|37.54|34.74|37.57|34.77|37.54|34.74|0
1667859000000|2022-11-07 22:10:00|37.53|34.73|37.49|34.69|37.56|34.76|37.49|34.69|0
1667859300000|2022-11-07 22:15:00|37.48|34.68|37.49|34.69|37.5|34.7|37.46|34.66|0
1667859600000|2022-11-07 22:20:00|37.5|34.7|37.48|34.68|37.5|34.7|37.48|34.68|0
1667859900000|2022-11-07 22:25:00|37.49|34.69|37.48|34.68|37.49|34.69|37.48|34.68|0
1667860200000|2022-11-07 22:30:00|37.47|34.67|37.48|34.68|37.48|34.68|37.47|34.67|0
1667860500000|2022-11-07 22:35:00|37.47|34.67|37.48|34.68|37.49|34.69|37.47|34.67|0
1667860800000|2022-11-07 22:40:00|37.5|34.7|37.5|34.7|37.5|34.7|37.49|34.69|0
1667861100000|2022-11-07 22:45:00|37.49|34.69|37.49|34.69|37.49|34.69|37.49|34.69|0
1667861400000|2022-11-07 22:50:00|37.48|34.68|37.49|34.69|37.49|34.69|37.48|34.68|0
1667861700000|2022-11-07 22:55:00|37.5|34.7|37.47|34.67|37.52|34.72|37.47|34.67|0
1667862000000|2022-11-07 23:00:00|37.5|34.7|37.57|34.77|37.76|34.96|37.46|34.66|0
1667862300000|2022-11-07 23:05:00|37.56|34.76|37.45|34.65|37.63|34.83|37.45|34.65|0
1667862600000|2022-11-07 23:10:00|37.47|34.67|37.37|34.57|37.49|34.69|37.31|34.51|0
1667862900000|2022-11-07 23:15:00|37.38|34.58|37.4|34.6|37.43|34.63|37.29|34.49|0
1667863200000|2022-11-07 23:20:00|37.41|34.61|37.46|34.66|37.47|34.67|37.39|34.59|0
1667863500000|2022-11-07 23:25:00|37.47|34.67|37.48|34.68|37.49|34.69|37.41|34.61|0
1667863800000|2022-11-07 23:30:00|37.5|34.7|37.63|34.83|37.63|34.83|37.47|34.67|0
1667864100000|2022-11-07 23:35:00|37.61|34.81|37.46|34.66|37.63|34.83|37.46|34.66|0
1667864400000|2022-11-07 23:40:00|37.45|34.65|37.42|34.62|37.52|34.72|37.39|34.59|0
1667864700000|2022-11-07 23:45:00|37.4|34.6|37.32|34.52|37.45|34.65|37.32|34.52|0
1667865000000|2022-11-07 23:50:00|37.3|34.5|37.3|34.5|37.41|34.61|37.26|34.46|0
1667865300000|2022-11-07 23:55:00|37.28|34.48|37.28|34.48|37.32|34.52|37.23|34.43|0
1667865600000|2022-11-08 00:00:00|37.24|34.44|37.21|34.41|37.3|34.5|37.21|34.41|0
1667865900000|2022-11-08 00:05:00|37.22|34.42|37.24|34.44|37.28|34.48|37.22|34.42|0
1667866200000|2022-11-08 00:10:00|37.26|34.46|37.2|34.4|37.29|34.49|37.2|34.4|0
1667866500000|2022-11-08 00:15:00|37.17|34.37|37.2|34.4|37.22|34.42|37.1|34.3|0
1667866800000|2022-11-08 00:20:00|37.22|34.42|37.08|34.28|37.22|34.42|37.08|34.28|0
1667867100000|2022-11-08 00:25:00|37.09|34.29|37.02|34.22|37.09|34.29|37|34.2|0
1667867400000|2022-11-08 00:30:00|37|34.2|36.54|33.74|37|34.2|36.5|33.7|0
1667867700000|2022-11-08 00:35:00|36.5|33.7|36.51|33.71|36.65|33.85|36.47|33.67|0
1667868000000|2022-11-08 00:40:00|36.52|33.72|36.43|33.63|36.52|33.72|36.43|33.63|0
1667868300000|2022-11-08 00:45:00|36.45|33.65|36.7|33.9|36.7|33.9|36.43|33.63|0
1667868600000|2022-11-08 00:50:00|36.68|33.88|36.69|33.89|36.73|33.93|36.66|33.86|0
1667868900000|2022-11-08 00:55:00|36.7|33.9|36.66|33.86|36.73|33.93|36.61|33.81|0
1667869200000|2022-11-08 01:00:00|36.68|33.88|36.91|34.11|36.92|34.12|36.66|33.86|0
1667869500000|2022-11-08 01:05:00|36.92|34.12|36.91|34.11|36.94|34.14|36.85|34.05|0
1667869800000|2022-11-08 01:10:00|36.92|34.12|36.89|34.09|36.92|34.12|36.87|34.07|0
1667870100000|2022-11-08 01:15:00|36.9|34.1|36.85|34.05|36.94|34.14|36.85|34.05|0
1667870400000|2022-11-08 01:20:00|36.87|34.07|37.05|34.25|37.05|34.25|36.78|33.98|0
1667870700000|2022-11-08 01:25:00|37.06|34.26|36.99|34.19|37.06|34.26|36.9|34.1|0
1667871000000|2022-11-08 01:30:00|37.01|34.21|37.06|34.26|37.15|34.35|36.9|34.1|0
1667871300000|2022-11-08 01:35:00|37.05|34.25|37.01|34.21|37.06|34.26|36.92|34.12|0
1667871600000|2022-11-08 01:40:00|37.04|34.24|37.01|34.21|37.08|34.28|36.95|34.15|0
1667871900000|2022-11-08 01:45:00|36.99|34.19|37|34.2|37.06|34.26|36.93|34.13|0
1667872200000|2022-11-08 01:50:00|36.99|34.19|37.06|34.26|37.11|34.31|36.95|34.15|0
1667872500000|2022-11-08 01:55:00|37.04|34.24|36.96|34.16|37.04|34.24|36.93|34.13|0
1667872800000|2022-11-08 02:00:00|36.97|34.17|37.05|34.25|37.11|34.31|36.95|34.15|0
1667873100000|2022-11-08 02:05:00|37.07|34.27|37.22|34.42|37.25|34.45|37.07|34.27|0
1667873400000|2022-11-08 02:10:00|37.23|34.43|37.36|34.56|37.39|34.59|37.2|34.4|0
1667873700000|2022-11-08 02:15:00|37.33|34.53|37.25|34.45|37.33|34.53|37.2|34.4|0
1667874000000|2022-11-08 02:20:00|37.24|34.44|37.19|34.39|37.27|34.47|37.16|34.36|0
1667874300000|2022-11-08 02:25:00|37.18|34.38|37.16|34.36|37.25|34.45|37.14|34.34|0
1667874600000|2022-11-08 02:30:00|37.14|34.34|37.26|34.46|37.28|34.48|37.1|34.3|0
1667874900000|2022-11-08 02:35:00|37.25|34.45|37.24|34.44|37.3|34.5|37.21|34.41|0
1667875200000|2022-11-08 02:40:00|37.26|34.46|37.23|34.43|37.26|34.46|37.21|34.41|0
1667875500000|2022-11-08 02:45:00|37.28|34.48|37.35|34.55|37.37|34.57|37.26|34.46|0
1667875800000|2022-11-08 02:50:00|37.33|34.53|37.35|34.55|37.42|34.62|37.33|34.53|0
1667876100000|2022-11-08 02:55:00|37.37|34.57|37.48|34.68|37.48|34.68|37.35|34.55|0
1667876400000|2022-11-08 03:00:00|37.44|34.64|37.37|34.57|37.47|34.67|37.36|34.56|0
1667876700000|2022-11-08 03:05:00|37.38|34.58|37.24|34.44|37.38|34.58|37.24|34.44|0
1667877000000|2022-11-08 03:10:00|37.23|34.43|37.24|34.44|37.31|34.51|37.2|34.4|0
1667877300000|2022-11-08 03:15:00|37.22|34.42|37.22|34.42|37.25|34.45|37.18|34.38|0
1667877600000|2022-11-08 03:20:00|37.24|34.44|37.34|34.54|37.34|34.54|37.24|34.44|0
1667877900000|2022-11-08 03:25:00|37.32|34.52|37.2|34.4|37.34|34.54|37.2|34.4|0
1667878200000|2022-11-08 03:30:00|37.18|34.38|37.18|34.38|37.23|34.43|37.14|34.34|0
1667878500000|2022-11-08 03:35:00|37.17|34.37|37.09|34.29|37.18|34.38|37.07|34.27|0
1667878800000|2022-11-08 03:40:00|37.11|34.31|37.14|34.34|37.16|34.36|37.1|34.3|0
1667879100000|2022-11-08 03:45:00|37.12|34.32|37.16|34.36|37.18|34.38|37.12|34.32|0
1667879400000|2022-11-08 03:50:00|37.14|34.34|37.14|34.34|37.16|34.36|37.1|34.3|0
1667879700000|2022-11-08 03:55:00|37.16|34.36|37.21|34.41|37.21|34.41|37.12|34.32|0
1667880000000|2022-11-08 04:00:00|37.19|34.39|37.15|34.35|37.19|34.39|37.08|34.28|0
1667880300000|2022-11-08 04:05:00|37.14|34.34|37.26|34.46|37.26|34.46|37.14|34.34|0
1667880600000|2022-11-08 04:10:00|37.24|34.44|37.26|34.46|37.3|34.5|37.22|34.42|0
1667880900000|2022-11-08 04:15:00|37.28|34.48|37.42|34.62|37.42|34.62|37.26|34.46|0
1667881200000|2022-11-08 04:20:00|37.44|34.64|37.52|34.72|37.53|34.73|37.44|34.64|0
1667881500000|2022-11-08 04:25:00|37.53|34.73|37.55|34.75|37.55|34.75|37.49|34.69|0
1667881800000|2022-11-08 04:30:00|37.53|34.73|37.51|34.71|37.55|34.75|37.49|34.69|0
1667882100000|2022-11-08 04:35:00|37.5|34.7|37.53|34.73|37.54|34.74|37.47|34.67|0
1667882400000|2022-11-08 04:40:00|37.51|34.71|37.63|34.83|37.65|34.85|37.51|34.71|0
1667882700000|2022-11-08 04:45:00|37.62|34.82|37.51|34.71|37.63|34.83|37.49|34.69|0
1667883000000|2022-11-08 04:50:00|37.49|34.69|37.47|34.67|37.5|34.7|37.45|34.65|0
1667883300000|2022-11-08 04:55:00|37.46|34.66|37.45|34.65|37.5|34.7|37.45|34.65|0
1667883600000|2022-11-08 05:00:00|37.43|34.63|37.54|34.74|37.56|34.76|37.43|34.63|0
1667883900000|2022-11-08 05:05:00|37.52|34.72|37.66|34.86|37.66|34.86|37.5|34.7|0
1667884200000|2022-11-08 05:10:00|37.68|34.88|37.74|34.94|37.75|34.95|37.59|34.79|0
1667884500000|2022-11-08 05:15:00|37.72|34.92|37.75|34.95|37.83|35.03|37.72|34.92|0
1667884800000|2022-11-08 05:20:00|37.74|34.94|37.71|34.91|37.81|35.01|37.69|34.89|0
1667885100000|2022-11-08 05:25:00|37.7|34.9|37.68|34.88|37.73|34.93|37.66|34.86|0
1667885400000|2022-11-08 05:30:00|37.71|34.91|37.68|34.88|37.71|34.91|37.59|34.79|0
1667885700000|2022-11-08 05:35:00|37.66|34.86|37.75|34.95|37.75|34.95|37.66|34.86|0
1667886000000|2022-11-08 05:40:00|37.77|34.97|37.68|34.88|37.84|35.04|37.67|34.87|0
1667886300000|2022-11-08 05:45:00|37.67|34.87|37.66|34.86|37.69|34.89|37.58|34.78|0
1667886600000|2022-11-08 05:50:00|37.67|34.87|37.53|34.73|37.69|34.89|37.53|34.73|0
1667886900000|2022-11-08 05:55:00|37.51|34.71|37.69|34.89|37.7|34.9|37.51|34.71|0
1667887200000|2022-11-08 06:00:00|37.67|34.87|37.53|34.73|37.7|34.9|37.46|34.66|0
1667887500000|2022-11-08 06:05:00|37.56|34.76|37.51|34.71|37.56|34.76|37.49|34.69|0
1667887800000|2022-11-08 06:10:00|37.49|34.69|37.6|34.8|37.65|34.85|37.49|34.69|0
1667888100000|2022-11-08 06:15:00|37.58|34.78|37.54|34.74|37.61|34.81|37.54|34.74|0
1667888400000|2022-11-08 06:20:00|37.52|34.72|37.54|34.74|37.58|34.78|37.45|34.65|0
1667888700000|2022-11-08 06:25:00|37.55|34.75|37.57|34.77|37.58|34.78|37.48|34.68|0
1667889000000|2022-11-08 06:30:00|37.56|34.76|37.44|34.64|37.57|34.77|37.43|34.63|0
1667889300000|2022-11-08 06:35:00|37.45|34.65|37.45|34.65|37.5|34.7|37.43|34.63|0
1667889600000|2022-11-08 06:40:00|37.43|34.63|37.32|34.52|37.43|34.63|37.32|34.52|0
1667889900000|2022-11-08 06:45:00|37.34|34.54|37.37|34.57|37.41|34.61|37.32|34.52|0
1667890200000|2022-11-08 06:50:00|37.39|34.59|37.42|34.62|37.5|34.7|37.37|34.57|0
1667890500000|2022-11-08 06:55:00|37.41|34.61|37.39|34.59|37.48|34.68|37.39|34.59|0
1667890800000|2022-11-08 07:00:00|37.42|34.62|37.49|34.69|37.55|34.75|37.35|34.55|0
1667891100000|2022-11-08 07:05:00|37.48|34.68|37.65|34.85|37.67|34.87|37.4|34.6|0
1667891400000|2022-11-08 07:10:00|37.66|34.86|37.8|35|37.89|35.09|37.66|34.86|0
1667891700000|2022-11-08 07:15:00|37.78|34.98|37.82|35.02|37.91|35.11|37.76|34.96|0
1667892000000|2022-11-08 07:20:00|37.84|35.04|37.67|34.87|37.86|35.06|37.65|34.85|0
1667892300000|2022-11-08 07:25:00|37.65|34.85|37.56|34.76|37.7|34.9|37.56|34.76|0
1667892600000|2022-11-08 07:30:00|37.57|34.77|36.96|34.16|38.28|35.48|36.92|34.12|0
1667892900000|2022-11-08 07:35:00|36.97|34.17|37.03|34.23|37.06|34.26|36.9|34.1|0
1667893200000|2022-11-08 07:40:00|37.04|34.24|37.01|34.21|37.17|34.37|36.97|34.17|0
1667893500000|2022-11-08 07:45:00|37|34.2|37.02|34.22|37.1|34.3|36.99|34.19|0
1667893800000|2022-11-08 07:50:00|37.03|34.23|37.04|34.24|37.17|34.37|36.99|34.19|0
1667894100000|2022-11-08 07:55:00|37.06|34.26|37.06|34.26|37.1|34.3|36.95|34.15|0
1667894400000|2022-11-08 08:00:00|37.1|34.3|37.38|34.58|37.43|34.63|37.09|34.29|0
1667894700000|2022-11-08 08:05:00|37.28|34.68|37.17|34.57|37.33|34.73|37.06|34.46|0
1667895000000|2022-11-08 08:10:00|37.16|34.56|37.23|34.63|37.31|34.71|37.12|34.52|0
1667895300000|2022-11-08 08:15:00|37.26|34.66|37.33|34.73|37.5|34.9|37.24|34.64|0
1667895600000|2022-11-08 08:20:00|37.37|34.77|37.35|34.75|37.37|34.77|37.19|34.59|0
1667895900000|2022-11-08 08:25:00|37.37|34.77|37.21|34.61|37.41|34.81|37.17|34.57|0
1667896200000|2022-11-08 08:30:00|37.26|34.66|37.04|34.44|37.3|34.7|37.02|34.42|0
1667896500000|2022-11-08 08:35:00|37.03|34.43|36.86|34.26|37.11|34.51|36.86|34.26|0
1667896800000|2022-11-08 08:40:00|36.88|34.28|36.89|34.29|37.08|34.48|36.86|34.26|0
1667897100000|2022-11-08 08:45:00|36.88|34.28|36.91|34.31|37.05|34.45|36.86|34.26|0
1667897400000|2022-11-08 08:50:00|36.89|34.29|37.09|34.49|37.13|34.53|36.88|34.28|0
1667897700000|2022-11-08 08:55:00|37.08|34.48|36.82|34.22|37.09|34.49|36.77|34.17|0
1667898000000|2022-11-08 09:00:00|36.84|34.24|37.03|34.43|37.12|34.52|36.84|34.24|0
1667898300000|2022-11-08 09:05:00|37.07|34.47|37|34.4|37.07|34.47|36.94|34.34|0
1667898600000|2022-11-08 09:10:00|36.98|34.38|37.01|34.41|37.01|34.41|36.85|34.25|0
1667898900000|2022-11-08 09:15:00|37.03|34.43|36.98|34.38|37.09|34.49|36.92|34.32|0
1667899200000|2022-11-08 09:20:00|36.96|34.36|36.61|34.01|36.96|34.36|36.61|34.01|0
1667899500000|2022-11-08 09:25:00|36.62|34.02|36.28|33.68|36.63|34.03|36.26|33.66|0
1667899800000|2022-11-08 09:30:00|36.26|33.66|36.06|33.46|36.29|33.69|36.05|33.45|0
1667900100000|2022-11-08 09:35:00|36.08|33.48|35.99|33.39|36.13|33.53|35.92|33.32|0
1667900400000|2022-11-08 09:40:00|36.01|33.41|35.89|33.29|36.06|33.46|35.89|33.29|0
1667900700000|2022-11-08 09:45:00|35.9|33.3|36.04|33.44|36.06|33.46|35.88|33.28|0
1667901000000|2022-11-08 09:50:00|36.02|33.42|36.04|33.44|36.04|33.44|35.99|33.39|0
1667901300000|2022-11-08 09:55:00|36.02|33.42|35.83|33.23|36.09|33.49|35.83|33.23|0
1667901600000|2022-11-08 10:00:00|35.88|33.28|35.85|33.25|36.07|33.47|35.84|33.24|0
1667901900000|2022-11-08 10:05:00|35.86|33.26|35.69|33.09|35.9|33.3|35.62|33.02|0
1667902200000|2022-11-08 10:10:00|35.67|33.07|35.6|33|35.79|33.19|35.6|33|0
1667902500000|2022-11-08 10:15:00|35.62|33.02|35.84|33.24|35.86|33.26|35.6|33|0
1667902800000|2022-11-08 10:20:00|35.85|33.25|36.09|33.49|36.09|33.49|35.85|33.25|0
1667903100000|2022-11-08 10:25:00|36.1|33.5|36.06|33.46|36.14|33.54|36|33.4|0
1667903400000|2022-11-08 10:30:00|36.05|33.45|36.12|33.52|36.12|33.52|35.96|33.36|0
1667903700000|2022-11-08 10:35:00|36.14|33.54|36.08|33.48|36.16|33.56|36|33.4|0
1667904000000|2022-11-08 10:40:00|36.07|33.47|36.07|33.47|36.15|33.55|36|33.4|0
1667904300000|2022-11-08 10:45:00|36.08|33.48|36.03|33.43|36.08|33.48|36.01|33.41|0
1667904600000|2022-11-08 10:50:00|36.01|33.41|36.08|33.48|36.08|33.48|36|33.4|0
1667904900000|2022-11-08 10:55:00|36.09|33.49|36.27|33.67|36.3|33.7|36.08|33.48|0
1667905200000|2022-11-08 11:00:00|36.24|33.64|36.22|33.62|36.26|33.66|36.15|33.55|0
1667905500000|2022-11-08 11:05:00|36.24|33.64|36.1|33.5|36.24|33.64|36.1|33.5|0
1667905800000|2022-11-08 11:10:00|36.08|33.48|36.04|33.44|36.09|33.49|35.95|33.35|0
1667906100000|2022-11-08 11:15:00|36.02|33.42|36.04|33.44|36.09|33.49|35.97|33.37|0
1667906400000|2022-11-08 11:20:00|36.02|33.42|35.88|33.28|36.13|33.53|35.88|33.28|0
1667906700000|2022-11-08 11:25:00|35.89|33.29|35.86|33.26|35.93|33.33|35.78|33.18|0
1667907000000|2022-11-08 11:30:00|35.88|33.28|35.72|33.12|35.9|33.3|35.7|33.1|0
1667907300000|2022-11-08 11:35:00|35.74|33.14|35.69|33.09|35.81|33.21|35.67|33.07|0
1667907600000|2022-11-08 11:40:00|35.65|33.05|35.63|33.03|35.68|33.08|35.5|32.9|0
1667907900000|2022-11-08 11:45:00|35.6|33|35.41|32.81|35.61|33.01|35.3|32.7|0
1667908200000|2022-11-08 11:50:00|35.42|32.82|35.37|32.77|35.44|32.84|35.27|32.67|0
1667908500000|2022-11-08 11:55:00|35.35|32.75|35.32|32.72|35.37|32.77|35.23|32.63|0
1667908800000|2022-11-08 12:00:00|35.31|32.71|35.47|32.87|35.47|32.87|35.28|32.68|0
1667909100000|2022-11-08 12:05:00|35.49|32.89|35.44|32.84|35.54|32.94|35.33|32.73|0
1667909400000|2022-11-08 12:10:00|35.43|32.83|35.54|32.94|35.57|32.97|35.42|32.82|0
1667909700000|2022-11-08 12:15:00|35.52|32.92|35.89|33.29|35.95|33.35|35.52|32.92|0
1667910000000|2022-11-08 12:20:00|35.87|33.27|35.84|33.24|35.94|33.34|35.82|33.22|0
1667910300000|2022-11-08 12:25:00|35.83|33.23|35.92|33.32|35.97|33.37|35.8|33.2|0
1667910600000|2022-11-08 12:30:00|35.9|33.3|35.94|33.34|35.95|33.35|35.83|33.23|0
1667910900000|2022-11-08 12:35:00|35.95|33.35|36|33.4|36.07|33.47|35.85|33.25|0
1667911200000|2022-11-08 12:40:00|35.97|33.37|36.01|33.41|36.11|33.51|35.97|33.37|0
1667911500000|2022-11-08 12:45:00|36.04|33.44|35.83|33.23|36.04|33.44|35.83|33.23|0
1667911800000|2022-11-08 12:50:00|35.84|33.24|35.86|33.26|35.93|33.33|35.79|33.19|0
1667912100000|2022-11-08 12:55:00|35.87|33.27|35.63|33.03|35.9|33.3|35.62|33.02|0
1667912400000|2022-11-08 13:00:00|35.62|33.02|35.7|33.1|35.72|33.12|35.58|32.98|0
1667912700000|2022-11-08 13:05:00|35.72|33.12|35.98|33.38|35.98|33.38|35.72|33.12|0
1667913000000|2022-11-08 13:10:00|35.96|33.36|35.86|33.26|36.03|33.43|35.82|33.22|0
1667913300000|2022-11-08 13:15:00|35.88|33.28|35.87|33.27|36.15|33.55|35.73|33.13|0
1667913600000|2022-11-08 13:20:00|35.83|33.23|35.66|33.06|35.94|33.34|35.59|32.99|0
1667913900000|2022-11-08 13:25:00|35.67|33.07|35.8|33.2|35.8|33.2|35.59|32.99|0
1667914200000|2022-11-08 13:30:00|35.78|33.18|35.67|33.07|35.78|33.18|35.6|33|0
1667914500000|2022-11-08 13:35:00|35.65|33.05|35.44|32.84|35.71|33.11|35.36|32.76|0
1667914800000|2022-11-08 13:40:00|35.43|32.83|35.37|32.77|35.44|32.84|35.36|32.76|0
1667915100000|2022-11-08 13:45:00|35.36|32.76|35.34|32.74|35.48|32.88|35.32|32.72|0
1667915400000|2022-11-08 13:50:00|35.36|32.76|35.32|32.72|35.37|32.77|35.25|32.65|0
1667915700000|2022-11-08 13:55:00|35.34|32.74|35.47|32.87|35.48|32.88|35.32|32.72|0
1667916000000|2022-11-08 14:00:00|35.49|32.89|35.04|32.44|35.51|32.91|34.99|32.39|0
1667916300000|2022-11-08 14:05:00|35.06|32.46|35.18|32.58|35.2|32.6|35.06|32.46|0
1667916600000|2022-11-08 14:10:00|35.21|32.61|35.39|32.79|35.44|32.84|35.21|32.61|0
1667916900000|2022-11-08 14:15:00|35.37|32.77|35.45|32.85|35.47|32.87|35.3|32.7|0
1667917200000|2022-11-08 14:20:00|35.47|32.87|35.3|32.7|35.47|32.87|35.3|32.7|0
1667917500000|2022-11-08 14:25:00|35.33|32.73|35.49|32.89|35.53|32.93|35.33|32.73|0
1667917800000|2022-11-08 14:30:00|35.47|32.87|36.2|33.6|36.42|33.82|35.42|32.82|0
1667918100000|2022-11-08 14:35:00|36.22|33.62|36.45|33.85|36.56|33.96|36.22|33.62|0
1667918400000|2022-11-08 14:40:00|36.4|33.8|36.18|33.58|36.58|33.98|36.15|33.55|0
1667918700000|2022-11-08 14:45:00|36.2|33.6|36.15|33.55|36.58|33.98|36.1|33.5|0
1667919000000|2022-11-08 14:50:00|36.2|33.6|35.6|33|36.25|33.65|35.53|32.93|0
1667919300000|2022-11-08 14:55:00|35.62|33.02|35.85|33.25|35.85|33.25|35.5|32.9|0
1667919600000|2022-11-08 15:00:00|35.83|33.23|35.97|33.37|36.04|33.44|35.58|32.98|0
1667919900000|2022-11-08 15:05:00|36.17|33.57|35.75|33.15|36.19|33.59|35.7|33.1|0
1667920200000|2022-11-08 15:10:00|35.82|33.22|35.66|33.06|35.94|33.34|35.5|32.9|0
1667920500000|2022-11-08 15:15:00|35.73|33.13|35.12|32.52|35.75|33.15|35.09|32.49|0
1667920800000|2022-11-08 15:20:00|35.18|32.58|35.12|32.52|35.21|32.61|34.87|32.27|0
1667921100000|2022-11-08 15:25:00|35.14|32.54|35.52|32.92|35.59|32.99|35.02|32.42|0
1667921400000|2022-11-08 15:30:00|35.48|32.88|35.15|32.55|35.52|32.92|35.05|32.45|0
1667921700000|2022-11-08 15:35:00|35.17|32.57|35.05|32.45|35.26|32.66|34.9|32.3|0
1667922000000|2022-11-08 15:40:00|35.02|32.42|34.74|32.14|35.03|32.43|34.64|32.04|0
1667922300000|2022-11-08 15:45:00|34.73|32.13|34.62|32.02|34.84|32.24|34.59|31.99|0
1667922600000|2022-11-08 15:50:00|34.61|32.01|34.86|32.26|34.93|32.33|34.54|31.94|0
1667922900000|2022-11-08 15:55:00|34.84|32.24|34.71|32.11|34.93|32.33|34.67|32.07|0
1667923200000|2022-11-08 16:00:00|34.67|32.07|35.3|32.7|35.37|32.77|34.67|32.07|0
1667923500000|2022-11-08 16:05:00|35.28|32.68|35.03|32.43|35.44|32.84|34.99|32.39|0
1667923800000|2022-11-08 16:10:00|34.99|32.39|34.74|32.14|35.01|32.41|34.69|32.09|0
1667924100000|2022-11-08 16:15:00|34.72|32.12|34.72|32.12|34.79|32.19|34.64|32.04|0
1667924400000|2022-11-08 16:20:00|34.7|32.1|34.45|31.85|34.7|32.1|34.37|31.77|0
1667924700000|2022-11-08 16:25:00|34.43|31.83|34.36|31.76|34.81|32.21|33.98|31.38|0
1667925000000|2022-11-08 16:30:00|34.38|31.78|33.99|31.39|34.39|31.79|33.96|31.36|0
1667925300000|2022-11-08 16:35:00|33.98|31.38|33.81|31.21|34.04|31.44|33.78|31.18|0
1667925600000|2022-11-08 16:40:00|33.8|31.2|34.35|31.75|34.35|31.75|33.68|31.08|0
1667925900000|2022-11-08 16:45:00|34.33|31.73|34.58|31.98|34.58|31.98|34.3|31.7|0
1667926200000|2022-11-08 16:50:00|34.57|31.97|34.37|31.77|34.77|32.17|34.37|31.77|0
1667926500000|2022-11-08 16:55:00|34.4|31.8|34.43|31.83|34.51|31.91|34.37|31.77|0
1667926800000|2022-11-08 17:00:00|34.41|31.81|34.51|31.91|34.53|31.93|34.31|31.71|0
1667927100000|2022-11-08 17:05:00|34.53|31.93|34.46|31.86|34.6|32|34.43|31.83|0
1667927400000|2022-11-08 17:10:00|34.45|31.85|34.63|32.03|34.65|32.05|34.3|31.7|0
1667927700000|2022-11-08 17:15:00|34.64|32.04|34.69|32.09|34.81|32.21|34.63|32.03|0
1667928000000|2022-11-08 17:20:00|34.71|32.11|34.61|32.01|34.81|32.21|34.61|32.01|0
1667928300000|2022-11-08 17:25:00|34.63|32.03|34.57|31.97|34.71|32.11|34.54|31.94|0
1667928600000|2022-11-08 17:30:00|34.59|31.99|34.62|32.02|34.79|32.19|34.44|31.84|0
1667928900000|2022-11-08 17:35:00|34.61|32.01|34.56|31.96|34.81|32.21|34.56|31.96|0
1667929200000|2022-11-08 17:40:00|34.54|31.94|34.32|31.72|34.57|31.97|34.27|31.67|0
1667929500000|2022-11-08 17:45:00|34.29|31.69|34.42|31.82|34.49|31.89|34.29|31.69|0
1667929800000|2022-11-08 17:50:00|34.45|31.85|34.62|32.02|34.67|32.07|34.39|31.79|0
1667930100000|2022-11-08 17:55:00|34.6|32|34.47|31.87|34.6|32|34.4|31.8|0
1667930400000|2022-11-08 18:00:00|34.45|31.85|34.25|31.65|34.57|31.97|34.19|31.59|0
1667930700000|2022-11-08 18:05:00|34.28|31.68|34.15|31.55|34.38|31.78|34.12|31.52|0
1667931000000|2022-11-08 18:10:00|34.17|31.57|34.23|31.63|34.25|31.65|34.12|31.52|0
1667931300000|2022-11-08 18:15:00|34.25|31.65|34.7|32.1|34.7|32.1|34.22|31.62|0
1667931600000|2022-11-08 18:20:00|34.72|32.12|35.55|32.95|35.74|33.14|34.72|32.12|0
1667931900000|2022-11-08 18:25:00|35.53|32.93|36.12|33.52|36.4|33.8|35.53|32.93|0
1667932200000|2022-11-08 18:30:00|36.16|33.56|36.17|33.57|36.74|34.14|36.15|33.55|0
1667932500000|2022-11-08 18:35:00|36.19|33.59|35.87|33.27|36.19|33.59|35.87|33.27|0
1667932800000|2022-11-08 18:40:00|35.89|33.29|35.79|33.19|35.94|33.34|35.63|33.03|0
1667933100000|2022-11-08 18:45:00|35.8|33.2|36.06|33.46|36.08|33.48|35.66|33.06|0
1667933400000|2022-11-08 18:50:00|36.01|33.41|36.27|33.67|36.47|33.87|35.78|33.18|0
1667933700000|2022-11-08 18:55:00|36.2|33.6|36.91|34.31|37.09|34.49|36.11|33.51|0
1667934000000|2022-11-08 19:00:00|36.93|34.33|36.46|33.86|37.02|34.42|36.16|33.56|0
1667934300000|2022-11-08 19:05:00|36.48|33.88|36.92|34.32|36.94|34.34|36.34|33.74|0
1667934600000|2022-11-08 19:10:00|36.91|34.31|36.57|33.97|37.12|34.52|36.57|33.97|0
1667934900000|2022-11-08 19:15:00|36.55|33.95|36.78|34.18|36.8|34.2|36.41|33.81|0
1667935200000|2022-11-08 19:20:00|36.8|34.2|37.88|35.28|37.94|35.34|36.69|34.09|0
1667935500000|2022-11-08 19:25:00|37.85|35.25|39.47|36.87|39.49|36.89|37.51|34.91|0
1667935800000|2022-11-08 19:30:00|39.45|36.85|39.11|36.51|39.77|37.17|39.11|36.51|0
1667936100000|2022-11-08 19:35:00|39.09|36.49|38.2|35.6|39.18|36.58|38.14|35.54|0
1667936400000|2022-11-08 19:40:00|38.22|35.62|37.24|34.64|38.31|35.71|37.15|34.55|0
1667936700000|2022-11-08 19:45:00|37.31|34.71|37.04|34.44|37.47|34.87|36.91|34.31|0
1667937000000|2022-11-08 19:50:00|37.02|34.42|36.91|34.31|37.24|34.64|36.72|34.12|0
1667937300000|2022-11-08 19:55:00|36.93|34.33|37.2|34.6|37.2|34.6|36.84|34.24|0
1667937600000|2022-11-08 20:00:00|37.22|34.62|36.94|34.34|37.7|35.1|36.31|33.71|0
1667937900000|2022-11-08 20:05:00|36.93|34.33|36.92|34.32|37.17|34.57|36.73|34.13|0
1667938200000|2022-11-08 20:10:00|36.9|34.3|36.8|34.2|37.12|34.52|36.69|34.09|0
1667938500000|2022-11-08 20:15:00|36.76|34.16|36.51|33.91|36.92|34.32|36.48|33.88|0
1667938800000|2022-11-08 20:20:00|36.37|33.77|36.58|33.98|36.69|34.09|36.37|33.77|0
1667939100000|2022-11-08 20:25:00|36.55|33.95|35.97|33.37|36.64|34.04|35.95|33.35|0
1667939400000|2022-11-08 20:30:00|36.02|33.42|35.64|33.04|36.23|33.63|35.42|32.82|0
1667939700000|2022-11-08 20:35:00|35.62|33.02|35.79|33.19|35.84|33.24|35.35|32.75|0
1667940000000|2022-11-08 20:40:00|35.81|33.21|36.1|33.5|36.15|33.55|35.69|33.09|0
1667940300000|2022-11-08 20:45:00|36.08|33.48|36.01|33.41|36.1|33.5|35.64|33.04|0
1667940600000|2022-11-08 20:50:00|35.95|33.35|36.38|33.78|36.4|33.8|35.95|33.35|0
1667940900000|2022-11-08 20:55:00|36.45|33.85|36.83|34.23|36.96|34.36|36.45|33.85|0
1667941200000|2022-11-08 21:00:00|36.85|34.25|37.28|34.68|37.28|34.68|36.85|34.25|0
1667941500000|2022-11-08 21:05:00|37.3|34.7|37.74|35.14|37.74|35.14|36.27|33.67|0
1667941800000|2022-11-08 21:10:00|37.7|35.1|37.58|34.98|37.72|35.12|37.49|34.89|0
1667942100000|2022-11-08 21:15:00|37.71|34.91|37.6|34.8|37.72|34.92|37.58|34.78|0
1667942400000|2022-11-08 21:20:00|37.58|34.78|37.49|34.69|37.64|34.84|37.42|34.62|0
1667942700000|2022-11-08 21:25:00|37.47|34.67|37.42|34.62|37.49|34.69|37.42|34.62|0
1667943000000|2022-11-08 21:30:00|37.4|34.6|37.31|34.51|37.42|34.62|37.29|34.49|0
1667943300000|2022-11-08 21:35:00|37.3|34.5|37.38|34.58|37.38|34.58|37.28|34.48|0
1667943600000|2022-11-08 21:40:00|37.37|34.57|37.26|34.46|37.38|34.58|37.26|34.46|0
1667943900000|2022-11-08 21:45:00|37.27|34.47|37.15|34.35|37.33|34.53|37.15|34.35|0
1667944200000|2022-11-08 21:50:00|37.17|34.37|37.25|34.45|37.27|34.47|37.17|34.37|0
1667944500000|2022-11-08 21:55:00|37.23|34.43|37.3|34.5|37.32|34.52|37.21|34.41|0
1667944800000|2022-11-08 22:00:00|37.32|34.52|37.3|34.5|37.32|34.52|37.27|34.47|0
1667945100000|2022-11-08 22:05:00|37.31|34.51|37.34|34.54|37.35|34.55|37.3|34.5|0
1667945400000|2022-11-08 22:10:00|37.35|34.55|37.32|34.52|37.35|34.55|37.31|34.51|0
1667945700000|2022-11-08 22:15:00|37.33|34.53|37.26|34.46|37.33|34.53|37.24|34.44|0
1667946000000|2022-11-08 22:20:00|37.31|34.51|37.29|34.49|37.31|34.51|37.27|34.47|0
1667946300000|2022-11-08 22:25:00|37.27|34.47|37.29|34.49|37.3|34.5|37.23|34.43|0
1667946600000|2022-11-08 22:30:00|37.27|34.47|37.29|34.49|37.29|34.49|37.25|34.45|0
1667946900000|2022-11-08 22:35:00|37.28|34.48|37.26|34.46|37.28|34.48|37.26|34.46|0
1667947200000|2022-11-08 22:40:00|37.27|34.47|37.24|34.44|37.27|34.47|37.22|34.42|0
1667947500000|2022-11-08 22:45:00|37.23|34.43|37.27|34.47|37.27|34.47|37.22|34.42|0
1667947800000|2022-11-08 22:50:00|37.28|34.48|37.28|34.48|37.29|34.49|37.26|34.46|0
1667948100000|2022-11-08 22:55:00|37.29|34.49|37.37|34.57|37.38|34.58|37.29|34.49|0
1667948400000|2022-11-08 23:00:00|37.27|34.47|37.22|34.42|37.44|34.64|37.17|34.37|0
1667948700000|2022-11-08 23:05:00|37.23|34.43|37.13|34.33|37.24|34.44|37.1|34.3|0
1667949000000|2022-11-08 23:10:00|37.11|34.31|36.85|34.05|37.11|34.31|36.83|34.03|0
1667949300000|2022-11-08 23:15:00|36.84|34.04|36.79|33.99|36.88|34.08|36.72|33.92|0
1667949600000|2022-11-08 23:20:00|36.88|34.08|36.95|34.15|36.99|34.19|36.83|34.03|0
1667949900000|2022-11-08 23:25:00|36.93|34.13|36.77|33.97|36.97|34.17|36.77|33.97|0
1667950200000|2022-11-08 23:30:00|36.74|33.94|36.83|34.03|36.91|34.11|36.74|33.94|0
1667950500000|2022-11-08 23:35:00|36.81|34.01|36.72|33.92|36.83|34.03|36.68|33.88|0
1667950800000|2022-11-08 23:40:00|36.74|33.94|36.61|33.81|36.77|33.97|36.58|33.78|0
1667951100000|2022-11-08 23:45:00|36.63|33.83|36.63|33.83|36.81|34.01|36.61|33.81|0
1667951400000|2022-11-08 23:50:00|36.64|33.84|36.59|33.79|36.66|33.86|36.49|33.69|0
1667951700000|2022-11-08 23:55:00|36.61|33.81|36.59|33.79|36.65|33.85|36.54|33.74|0
1667952000000|2022-11-09 00:00:00|36.63|33.83|37.03|34.23|37.03|34.23|36.63|33.83|0
1667952300000|2022-11-09 00:05:00|37|34.2|37.19|34.39|37.28|34.48|36.91|34.11|0
1667952600000|2022-11-09 00:10:00|37.21|34.41|37.08|34.28|37.22|34.42|37.08|34.28|0
1667952900000|2022-11-09 00:15:00|37.05|34.25|37.13|34.33|37.17|34.37|36.99|34.19|0
1667953200000|2022-11-09 00:20:00|37.15|34.35|37.1|34.3|37.22|34.42|37.06|34.26|0
1667953500000|2022-11-09 00:25:00|37.11|34.31|37.11|34.31|37.16|34.36|37.06|34.26|0
1667953800000|2022-11-09 00:30:00|37.1|34.3|37.01|34.21|37.15|34.35|36.87|34.07|0
1667954100000|2022-11-09 00:35:00|37.04|34.24|36.9|34.1|37.06|34.26|36.88|34.08|0
1667954400000|2022-11-09 00:40:00|36.89|34.09|36.99|34.19|37|34.2|36.86|34.06|0
1667954700000|2022-11-09 00:45:00|37|34.2|37.34|34.54|37.34|34.54|36.97|34.17|0
1667955000000|2022-11-09 00:50:00|37.32|34.52|37.32|34.52|37.38|34.58|37.25|34.45|0
1667955300000|2022-11-09 00:55:00|37.31|34.51|37.2|34.4|37.36|34.56|37.2|34.4|0
1667955600000|2022-11-09 01:00:00|37.12|34.32|37.14|34.34|37.32|34.52|37.11|34.31|0
1667955900000|2022-11-09 01:05:00|37.12|34.32|37.03|34.23|37.19|34.39|37.03|34.23|0
1667956200000|2022-11-09 01:10:00|37.05|34.25|37.16|34.36|37.16|34.36|37.02|34.22|0
1667956500000|2022-11-09 01:15:00|37.14|34.34|37.19|34.39|37.3|34.5|37.07|34.27|0
1667956800000|2022-11-09 01:20:00|37.18|34.38|37.03|34.23|37.19|34.39|36.98|34.18|0
1667957100000|2022-11-09 01:25:00|37.01|34.21|36.94|34.14|37.08|34.28|36.92|34.12|0
1667957400000|2022-11-09 01:30:00|36.93|34.13|36.34|33.54|36.94|34.14|36.28|33.48|0
1667957700000|2022-11-09 01:35:00|36.36|33.56|36.62|33.82|36.64|33.84|36.14|33.34|0
1667958000000|2022-11-09 01:40:00|36.64|33.84|36.56|33.76|36.67|33.87|36.49|33.69|0
1667958300000|2022-11-09 01:45:00|36.55|33.75|36.48|33.68|36.6|33.8|36.39|33.59|0
1667958600000|2022-11-09 01:50:00|36.5|33.7|36.53|33.73|36.55|33.75|36.45|33.65|0
1667958900000|2022-11-09 01:55:00|36.55|33.75|36.76|33.96|36.85|34.05|36.55|33.75|0
1667959200000|2022-11-09 02:00:00|36.78|33.98|37|34.2|37.11|34.31|36.69|33.89|0
1667959500000|2022-11-09 02:05:00|37.02|34.22|36.86|34.06|37.02|34.22|36.86|34.06|0
1667959800000|2022-11-09 02:10:00|36.87|34.07|36.83|34.03|36.93|34.13|36.76|33.96|0
1667960100000|2022-11-09 02:15:00|36.79|33.99|36.6|33.8|36.79|33.99|36.53|33.73|0
1667960400000|2022-11-09 02:20:00|36.56|33.76|36.53|33.73|36.65|33.85|36.49|33.69|0
1667960700000|2022-11-09 02:25:00|36.51|33.71|36.5|33.7|36.58|33.78|36.45|33.65|0
1667961000000|2022-11-09 02:30:00|36.49|33.69|36.63|33.83|36.72|33.92|36.49|33.69|0
1667961300000|2022-11-09 02:35:00|36.62|33.82|36.56|33.76|36.7|33.9|36.56|33.76|0
1667961600000|2022-11-09 02:40:00|36.52|33.72|36.79|33.99|36.82|34.02|36.52|33.72|0
1667961900000|2022-11-09 02:45:00|36.78|33.98|36.71|33.91|36.82|34.02|36.65|33.85|0
1667962200000|2022-11-09 02:50:00|36.7|33.9|36.78|33.98|36.84|34.04|36.69|33.89|0
1667962500000|2022-11-09 02:55:00|36.8|34|36.82|34.02|36.97|34.17|36.78|33.98|0
1667962800000|2022-11-09 03:00:00|36.83|34.03|36.78|33.98|36.9|34.1|36.66|33.86|0
1667963100000|2022-11-09 03:05:00|36.8|34|36.86|34.06|36.88|34.08|36.64|33.84|0
1667963400000|2022-11-09 03:10:00|36.85|34.05|37.17|34.37|37.2|34.4|36.69|33.89|0
1667963700000|2022-11-09 03:15:00|37.18|34.38|37.13|34.33|37.24|34.44|37.08|34.28|0
1667964000000|2022-11-09 03:20:00|37.11|34.31|37.06|34.26|37.13|34.33|37.02|34.22|0
1667964300000|2022-11-09 03:25:00|37.08|34.28|37.22|34.42|37.36|34.56|37.08|34.28|0
1667964600000|2022-11-09 03:30:00|37.23|34.43|37.36|34.56|37.5|34.7|37.18|34.38|0
1667964900000|2022-11-09 03:35:00|37.34|34.54|37.5|34.7|37.64|34.84|37.22|34.42|0
1667965200000|2022-11-09 03:40:00|37.52|34.72|37.39|34.59|37.57|34.77|37.37|34.57|0
1667965500000|2022-11-09 03:45:00|37.37|34.57|37.25|34.45|37.44|34.64|37.2|34.4|0
1667965800000|2022-11-09 03:50:00|37.23|34.43|37.18|34.38|37.32|34.52|37.1|34.3|0
1667966100000|2022-11-09 03:55:00|37.1|34.3|37.39|34.59|37.39|34.59|37.09|34.29|0
1667966400000|2022-11-09 04:00:00|37.37|34.57|37.71|34.91|37.76|34.96|37.32|34.52|0
1667966700000|2022-11-09 04:05:00|37.7|34.9|37.67|34.87|37.76|34.96|37.65|34.85|0
1667967000000|2022-11-09 04:10:00|37.66|34.86|37.51|34.71|37.67|34.87|37.47|34.67|0
1667967300000|2022-11-09 04:15:00|37.53|34.73|37.42|34.62|37.55|34.75|37.42|34.62|0
1667967600000|2022-11-09 04:20:00|37.39|34.59|37.44|34.64|37.54|34.74|37.39|34.59|0
1667967900000|2022-11-09 04:25:00|37.42|34.62|37.27|34.47|37.42|34.62|37.24|34.44|0
1667968200000|2022-11-09 04:30:00|37.26|34.46|36.95|34.15|37.26|34.46|36.87|34.07|0
1667968500000|2022-11-09 04:35:00|36.96|34.16|36.78|33.98|37.01|34.21|36.69|33.89|0
1667968800000|2022-11-09 04:40:00|36.76|33.96|36.63|33.83|36.86|34.06|36.6|33.8|0
1667969100000|2022-11-09 04:45:00|36.64|33.84|36.83|34.03|36.84|34.04|36.55|33.75|0
1667969400000|2022-11-09 04:50:00|36.81|34.01|36.9|34.1|36.91|34.11|36.79|33.99|0
1667969700000|2022-11-09 04:55:00|36.87|34.07|36.7|33.9|36.88|34.08|36.7|33.9|0
1667970000000|2022-11-09 05:00:00|36.68|33.88|36.88|34.08|36.97|34.17|36.68|33.88|0
1667970300000|2022-11-09 05:05:00|36.89|34.09|36.84|34.04|36.89|34.09|36.68|33.88|0
1667970600000|2022-11-09 05:10:00|36.86|34.06|36.83|34.03|36.92|34.12|36.72|33.92|0
1667970900000|2022-11-09 05:15:00|36.85|34.05|36.8|34|36.87|34.07|36.75|33.95|0
1667971200000|2022-11-09 05:20:00|36.86|34.06|36.96|34.16|37.01|34.21|36.82|34.02|0
1667971500000|2022-11-09 05:25:00|36.94|34.14|37.01|34.21|37.01|34.21|36.83|34.03|0
1667971800000|2022-11-09 05:30:00|37.05|34.25|37.14|34.34|37.15|34.35|37.01|34.21|0
1667972100000|2022-11-09 05:35:00|37.13|34.33|37.42|34.62|37.42|34.62|37.12|34.32|0
1667972400000|2022-11-09 05:40:00|37.44|34.64|37.51|34.71|37.58|34.78|37.4|34.6|0
1667972700000|2022-11-09 05:45:00|37.53|34.73|37.36|34.56|37.53|34.73|37.35|34.55|0
1667973000000|2022-11-09 05:50:00|37.35|34.55|37.28|34.48|37.36|34.56|37.28|34.48|0
1667973300000|2022-11-09 05:55:00|37.27|34.47|37.31|34.51|37.33|34.53|37.2|34.4|0
1667973600000|2022-11-09 06:00:00|37.27|34.47|37.67|34.87|37.74|34.94|37.27|34.47|0
1667973900000|2022-11-09 06:05:00|37.65|34.85|37.72|34.92|37.74|34.94|37.45|34.65|0
1667974200000|2022-11-09 06:10:00|37.68|34.88|37.74|34.94|37.74|34.94|37.61|34.81|0
1667974500000|2022-11-09 06:15:00|37.73|34.93|37.64|34.84|37.74|34.94|37.59|34.79|0
1667974800000|2022-11-09 06:20:00|37.63|34.83|37.45|34.65|37.72|34.92|37.45|34.65|0
1667975100000|2022-11-09 06:25:00|37.46|34.66|37.5|34.7|37.52|34.72|37.36|34.56|0
1667975400000|2022-11-09 06:30:00|37.51|34.71|37.52|34.72|37.64|34.84|37.39|34.59|0
1667975700000|2022-11-09 06:35:00|37.55|34.75|37.59|34.79|37.59|34.79|37.43|34.63|0
1667976000000|2022-11-09 06:40:00|37.6|34.8|37.57|34.77|37.73|34.93|37.55|34.75|0
1667976300000|2022-11-09 06:45:00|37.58|34.78|37.67|34.87|37.73|34.93|37.57|34.77|0
1667976600000|2022-11-09 06:50:00|37.68|34.88|37.71|34.91|37.71|34.91|37.6|34.8|0
1667976900000|2022-11-09 06:55:00|37.67|34.87|37.65|34.85|37.73|34.93|37.58|34.78|0
1667977200000|2022-11-09 07:00:00|37.63|34.83|37.44|34.64|37.71|34.91|37.42|34.62|0
1667977500000|2022-11-09 07:05:00|37.43|34.63|37.4|34.6|37.51|34.71|37.36|34.56|0
1667977800000|2022-11-09 07:10:00|37.41|34.61|37.18|34.38|37.41|34.61|37.06|34.26|0
1667978100000|2022-11-09 07:15:00|37.2|34.4|37.11|34.31|37.22|34.42|37.08|34.28|0
1667978400000|2022-11-09 07:20:00|37.13|34.33|37.28|34.48|37.33|34.53|37.06|34.26|0
1667978700000|2022-11-09 07:25:00|37.25|34.45|37.85|35.05|37.96|35.16|37.25|34.45|0
1667979000000|2022-11-09 07:30:00|37.87|35.07|37.85|35.05|37.87|35.07|37.69|34.89|0
1667979300000|2022-11-09 07:35:00|37.83|35.03|37.92|35.12|38.07|35.27|37.83|35.03|0
1667979600000|2022-11-09 07:40:00|37.94|35.14|38.08|35.28|38.14|35.34|37.92|35.12|0
1667979900000|2022-11-09 07:45:00|38.07|35.27|38.19|35.39|38.23|35.43|37.97|35.17|0
1667980200000|2022-11-09 07:50:00|38.17|35.37|37.76|34.96|38.19|35.39|37.76|34.96|0
1667980500000|2022-11-09 07:55:00|37.78|34.98|37.83|35.03|37.83|35.03|37.59|34.79|0
1667980800000|2022-11-09 08:00:00|37.74|34.94|37.42|34.62|37.81|35.01|37.22|34.42|0
1667981100000|2022-11-09 08:05:00|37.3|34.7|37.14|34.54|37.35|34.75|36.91|34.31|0
1667981400000|2022-11-09 08:10:00|37.1|34.5|37.33|34.73|37.33|34.73|37.07|34.47|0
1667981700000|2022-11-09 08:15:00|37.31|34.71|37.31|34.71|37.54|34.94|37.24|34.64|0
1667982000000|2022-11-09 08:20:00|37.35|34.75|37.47|34.87|37.53|34.93|37.21|34.61|0
1667982300000|2022-11-09 08:25:00|37.51|34.91|37.38|34.78|37.56|34.96|37.25|34.65|0
1667982600000|2022-11-09 08:30:00|37.4|34.8|37.51|34.91|37.58|34.98|37.26|34.66|0
1667982900000|2022-11-09 08:35:00|37.52|34.92|37.31|34.71|37.54|34.94|37.28|34.68|0
1667983200000|2022-11-09 08:40:00|37.34|34.74|37.17|34.57|37.34|34.74|37.13|34.53|0
1667983500000|2022-11-09 08:45:00|37.18|34.58|37.59|34.99|37.59|34.99|37.04|34.44|0
1667983800000|2022-11-09 08:50:00|37.57|34.97|37.81|35.21|37.98|35.38|37.41|34.81|0
1667984100000|2022-11-09 08:55:00|37.79|35.19|37.73|35.13|37.9|35.3|37.73|35.13|0
1667984400000|2022-11-09 09:00:00|37.71|35.11|37.84|35.24|37.97|35.37|37.71|35.11|0
1667984700000|2022-11-09 09:05:00|37.82|35.22|38.08|35.48|38.09|35.49|37.8|35.2|0
1667985000000|2022-11-09 09:10:00|38.07|35.47|38.25|35.65|38.28|35.68|38.06|35.46|0
1667985300000|2022-11-09 09:15:00|38.31|35.71|38.47|35.87|38.51|35.91|38.29|35.69|0
1667985600000|2022-11-09 09:20:00|38.46|35.86|38.29|35.69|38.46|35.86|38.25|35.65|0
1667985900000|2022-11-09 09:25:00|38.27|35.67|38.29|35.69|38.29|35.69|38.18|35.58|0
1667986200000|2022-11-09 09:30:00|38.34|35.74|38.43|35.83|38.49|35.89|38.28|35.68|0
1667986500000|2022-11-09 09:35:00|38.41|35.81|38.45|35.85|38.45|35.85|38.28|35.68|0
1667986800000|2022-11-09 09:40:00|38.43|35.83|38.41|35.81|38.5|35.9|38.41|35.81|0
1667987100000|2022-11-09 09:45:00|38.44|35.84|38.92|36.32|38.92|36.32|38.41|35.81|0
1667987400000|2022-11-09 09:50:00|38.91|36.31|38.79|36.19|38.92|36.32|38.74|36.14|0
1667987700000|2022-11-09 09:55:00|38.78|36.18|39.01|36.41|39.24|36.64|38.78|36.18|0
1667988000000|2022-11-09 10:00:00|39|36.4|39.05|36.45|39.14|36.54|38.92|36.32|0
1667988300000|2022-11-09 10:05:00|39.07|36.47|39.19|36.59|39.24|36.64|39.05|36.45|0
1667988600000|2022-11-09 10:10:00|39.2|36.6|39.4|36.8|39.4|36.8|39.16|36.56|0
1667988900000|2022-11-09 10:15:00|39.38|36.78|39.08|36.48|39.46|36.86|38.33|35.73|0
1667989200000|2022-11-09 10:20:00|39.11|36.51|38.94|36.34|39.11|36.51|38.83|36.23|0
1667989500000|2022-11-09 10:25:00|38.93|36.33|38.95|36.35|39.11|36.51|38.91|36.31|0
1667989800000|2022-11-09 10:30:00|38.96|36.36|38.7|36.1|39.02|36.42|38.7|36.1|0
1667990100000|2022-11-09 10:35:00|38.67|36.07|38.46|35.86|38.67|36.07|38.46|35.86|0
1667990400000|2022-11-09 10:40:00|38.48|35.88|38.33|35.73|38.48|35.88|38.28|35.68|0
1667990700000|2022-11-09 10:45:00|38.34|35.74|38.31|35.71|38.39|35.79|38.17|35.57|0
1667991000000|2022-11-09 10:50:00|38.33|35.73|38.13|35.53|38.5|35.9|38.13|35.53|0
1667991300000|2022-11-09 10:55:00|38.15|35.55|38.15|35.55|38.24|35.64|38.06|35.46|0
1667991600000|2022-11-09 11:00:00|38.17|35.57|38.21|35.61|38.21|35.61|38.06|35.46|0
1667991900000|2022-11-09 11:05:00|38.22|35.62|38.02|35.42|38.27|35.67|37.96|35.36|0
1667992200000|2022-11-09 11:10:00|38|35.4|37.75|35.15|38.02|35.42|37.75|35.15|0
1667992500000|2022-11-09 11:15:00|37.76|35.16|37.71|35.11|37.82|35.22|37.66|35.06|0
1667992800000|2022-11-09 11:20:00|37.66|35.06|37.83|35.23|37.85|35.25|37.6|35|0
1667993100000|2022-11-09 11:25:00|37.85|35.25|37.74|35.14|37.94|35.34|37.73|35.13|0
1667993400000|2022-11-09 11:30:00|37.76|35.16|37.9|35.3|37.92|35.32|37.69|35.09|0
1667993700000|2022-11-09 11:35:00|37.92|35.32|37.7|35.1|38.08|35.48|37.62|35.02|0
1667994000000|2022-11-09 11:40:00|37.76|35.16|37.83|35.23|37.85|35.25|37.62|35.02|0
1667994300000|2022-11-09 11:45:00|37.87|35.27|37.88|35.28|37.96|35.36|37.83|35.23|0
1667994600000|2022-11-09 11:50:00|37.9|35.3|37.93|35.33|37.97|35.37|37.81|35.21|0
1667994900000|2022-11-09 11:55:00|37.9|35.3|37.95|35.35|38.1|35.5|37.9|35.3|0
1667995200000|2022-11-09 12:00:00|37.92|35.32|38.01|35.41|38.06|35.46|37.88|35.28|0
1667995500000|2022-11-09 12:05:00|38.02|35.42|38.15|35.55|38.22|35.62|38.02|35.42|0
1667995800000|2022-11-09 12:10:00|38.19|35.59|38.32|35.72|38.44|35.84|38.17|35.57|0
1667996100000|2022-11-09 12:15:00|38.35|35.75|38.39|35.79|38.48|35.88|38.28|35.68|0
1667996400000|2022-11-09 12:20:00|38.4|35.8|38.62|36.02|38.67|36.07|38.27|35.67|0
1667996700000|2022-11-09 12:25:00|38.6|36|38.54|35.94|38.6|36|38.44|35.84|0
1667997000000|2022-11-09 12:30:00|38.53|35.93|38.49|35.89|38.55|35.95|38.22|35.62|0
1667997300000|2022-11-09 12:35:00|38.45|35.85|38.31|35.71|38.45|35.85|38.26|35.66|0
1667997600000|2022-11-09 12:40:00|38.29|35.69|38.09|35.49|38.34|35.74|38.05|35.45|0
1667997900000|2022-11-09 12:45:00|38.07|35.47|37.94|35.34|38.07|35.47|37.85|35.25|0
1667998200000|2022-11-09 12:50:00|37.92|35.32|37.87|35.27|37.96|35.36|37.69|35.09|0
1667998500000|2022-11-09 12:55:00|37.86|35.26|37.74|35.14|37.86|35.26|37.67|35.07|0
1667998800000|2022-11-09 13:00:00|37.77|35.17|37.65|35.05|37.96|35.36|37.56|34.96|0
1667999100000|2022-11-09 13:05:00|37.67|35.07|38.08|35.48|38.1|35.5|37.67|35.07|0
1667999400000|2022-11-09 13:10:00|38.09|35.49|38.23|35.63|38.32|35.72|38.09|35.49|0
1667999700000|2022-11-09 13:15:00|38.24|35.64|38.37|35.77|38.45|35.85|38.23|35.63|0
1668000000000|2022-11-09 13:20:00|38.35|35.75|38.88|36.28|38.94|36.34|38.35|35.75|0
1668000300000|2022-11-09 13:25:00|38.85|36.25|38.99|36.39|39.18|36.58|38.81|36.21|0
1668000600000|2022-11-09 13:30:00|38.98|36.38|38.68|36.08|39|36.4|38.66|36.06|0
1668000900000|2022-11-09 13:35:00|38.66|36.06|38.92|36.32|39.03|36.43|38.64|36.04|0
1668001200000|2022-11-09 13:40:00|38.94|36.34|38.53|35.93|38.99|36.39|38.5|35.9|0
1668001500000|2022-11-09 13:45:00|38.44|35.84|38.38|35.78|38.5|35.9|38.29|35.69|0
1668001800000|2022-11-09 13:50:00|38.42|35.82|39.05|36.45|39.16|36.56|38.33|35.73|0
1668002100000|2022-11-09 13:55:00|39.06|36.46|39.05|36.45|39.29|36.69|38.9|36.3|0
1668002400000|2022-11-09 14:00:00|39.04|36.44|38.84|36.24|39.12|36.52|38.75|36.15|0
1668002700000|2022-11-09 14:05:00|38.82|36.22|39.04|36.44|39.14|36.54|38.8|36.2|0
1668003000000|2022-11-09 14:10:00|39.06|36.46|38.67|36.07|39.06|36.46|38.6|36|0
1668003300000|2022-11-09 14:15:00|38.69|36.09|38.91|36.31|38.95|36.35|38.67|36.07|0
1668003600000|2022-11-09 14:20:00|38.93|36.33|39.09|36.49|39.21|36.61|38.93|36.33|0
1668003900000|2022-11-09 14:25:00|39.11|36.51|39.17|36.57|39.45|36.85|39.11|36.51|0
1668004200000|2022-11-09 14:30:00|39.11|36.51|39.84|37.24|39.96|37.36|39.11|36.51|0
1668004500000|2022-11-09 14:35:00|39.88|37.28|39.52|36.92|39.88|37.28|39.07|36.47|0
1668004800000|2022-11-09 14:40:00|39.65|37.05|39.18|36.58|39.67|37.07|39.03|36.43|0
1668005100000|2022-11-09 14:45:00|39.16|36.56|39.01|36.41|39.27|36.67|38.58|35.98|0
1668005400000|2022-11-09 14:50:00|39.07|36.47|38.96|36.36|39.44|36.84|38.89|36.29|0
1668005700000|2022-11-09 14:55:00|38.98|36.38|39.38|36.78|39.72|37.12|38.91|36.31|0
1668006000000|2022-11-09 15:00:00|39.43|36.83|38.59|35.99|39.53|36.93|38.54|35.94|0
1668006300000|2022-11-09 15:05:00|38.61|36.01|37.77|35.17|38.61|36.01|37.77|35.17|0
1668006600000|2022-11-09 15:10:00|37.82|35.22|37.95|35.35|38.29|35.69|37.75|35.15|0
1668006900000|2022-11-09 15:15:00|37.89|35.29|37.91|35.31|38.22|35.62|37.58|34.98|0
1668007200000|2022-11-09 15:20:00|37.89|35.29|37.94|35.34|38.11|35.51|37.67|35.07|0
1668007500000|2022-11-09 15:25:00|37.91|35.31|38.71|36.11|38.86|36.26|37.85|35.25|0
1668007800000|2022-11-09 15:30:00|38.73|36.13|39.24|36.64|39.73|37.13|38.46|35.86|0
1668008100000|2022-11-09 15:35:00|39.35|36.75|39.44|36.84|39.59|36.99|39.03|36.43|0
1668008400000|2022-11-09 15:40:00|39.4|36.8|40.01|37.41|40.04|37.44|39.01|36.41|0
1668008700000|2022-11-09 15:45:00|40.04|37.44|39.83|37.23|40.04|37.44|39.74|37.14|0
1668009000000|2022-11-09 15:50:00|39.8|37.2|40.25|37.65|40.27|37.67|39.8|37.2|0
1668009300000|2022-11-09 15:55:00|40.29|37.69|40.31|37.71|40.79|38.19|40.06|37.46|0
1668009600000|2022-11-09 16:00:00|40.35|37.75|40.04|37.44|40.35|37.75|39.87|37.27|0
1668009900000|2022-11-09 16:05:00|40.06|37.46|39.56|36.96|40.25|37.65|39.43|36.83|0
1668010200000|2022-11-09 16:10:00|39.62|37.02|39.84|37.24|40.17|37.57|39.6|37|0
1668010500000|2022-11-09 16:15:00|39.86|37.26|39.88|37.28|39.88|37.28|39.43|36.83|0
1668010800000|2022-11-09 16:20:00|39.86|37.26|40.26|37.66|40.45|37.85|39.77|37.17|0
1668011100000|2022-11-09 16:25:00|40.24|37.64|39.98|37.38|40.24|37.64|39.69|37.09|0
1668011400000|2022-11-09 16:30:00|39.99|37.39|40.39|37.79|40.43|37.83|39.99|37.39|0
1668011700000|2022-11-09 16:35:00|40.37|37.77|40.2|37.6|40.43|37.83|40.07|37.47|0
1668012000000|2022-11-09 16:40:00|40.24|37.64|39.26|36.66|40.32|37.72|39.18|36.58|0
1668012300000|2022-11-09 16:45:00|39.24|36.64|39.46|36.86|39.48|36.88|39.2|36.6|0
1668012600000|2022-11-09 16:50:00|39.44|36.84|39.63|37.03|39.67|37.07|39.29|36.69|0
1668012900000|2022-11-09 16:55:00|39.61|37.01|40.06|37.46|40.14|37.54|39.52|36.92|0
1668013200000|2022-11-09 17:00:00|40.04|37.44|40.02|37.42|40.18|37.58|39.87|37.27|0
1668013500000|2022-11-09 17:05:00|40.01|37.41|40.29|37.69|40.52|37.92|39.99|37.39|0
1668013800000|2022-11-09 17:10:00|40.31|37.71|40.44|37.84|40.48|37.88|40.25|37.65|0
1668014100000|2022-11-09 17:15:00|40.48|37.88|40.33|37.73|40.69|38.09|40.25|37.65|0
1668014400000|2022-11-09 17:20:00|40.36|37.76|40.48|37.88|40.55|37.95|40.21|37.61|0
1668014700000|2022-11-09 17:25:00|40.5|37.9|40.63|38.03|40.79|38.19|40.38|37.78|0
1668015000000|2022-11-09 17:30:00|40.67|38.07|40.15|37.55|40.67|38.07|40.13|37.53|0
1668015300000|2022-11-09 17:35:00|40.19|37.59|40.76|38.16|40.76|38.16|40.13|37.53|0
1668015600000|2022-11-09 17:40:00|40.78|38.18|40.86|38.26|40.94|38.34|40.59|37.99|0
1668015900000|2022-11-09 17:45:00|40.9|38.3|40.63|38.03|40.9|38.3|40.59|37.99|0
1668016200000|2022-11-09 17:50:00|40.65|38.05|40.66|38.06|40.72|38.12|40.43|37.83|0
1668016500000|2022-11-09 17:55:00|40.68|38.08|40.45|37.85|40.82|38.22|40.45|37.85|0
1668016800000|2022-11-09 18:00:00|40.49|37.89|40.89|38.29|41.19|38.59|40.26|37.66|0
1668017100000|2022-11-09 18:05:00|40.87|38.27|40.93|38.33|41.16|38.56|40.8|38.2|0
1668017400000|2022-11-09 18:10:00|40.91|38.31|40.93|38.33|41.42|38.82|40.79|38.19|0
1668017700000|2022-11-09 18:15:00|40.91|38.31|40.97|38.37|41.07|38.47|40.74|38.14|0
1668018000000|2022-11-09 18:20:00|41.01|38.41|41.24|38.64|41.24|38.64|40.85|38.25|0
1668018300000|2022-11-09 18:25:00|41.34|38.74|41.43|38.83|41.51|38.91|41.1|38.5|0
1668018600000|2022-11-09 18:30:00|41.51|38.91|43.34|40.74|44.03|41.43|40.75|38.15|0
1668018900000|2022-11-09 18:35:00|43.36|40.76|43.63|41.03|43.69|41.09|43.36|40.76|0
1668019200000|2022-11-09 18:40:00|43.61|41.01|43.4|40.8|43.71|41.11|43.26|40.66|0
1668019500000|2022-11-09 18:45:00|43.42|40.82|43.67|41.07|43.89|41.29|43.42|40.82|0
1668019800000|2022-11-09 18:50:00|43.69|41.09|43.85|41.25|43.89|41.29|43.62|41.02|0
1668020100000|2022-11-09 18:55:00|43.87|41.27|43.05|40.45|43.89|41.29|43.03|40.43|0
1668020400000|2022-11-09 19:00:00|43.07|40.47|43.01|40.41|43.34|40.74|42.97|40.37|0
1668020700000|2022-11-09 19:05:00|43.05|40.45|42.63|40.03|43.17|40.57|42.51|39.91|0
1668021000000|2022-11-09 19:10:00|42.65|40.05|42.3|39.7|42.93|40.33|42.28|39.68|0
1668021300000|2022-11-09 19:15:00|42.32|39.72|42.42|39.82|42.72|40.12|42.3|39.7|0
1668021600000|2022-11-09 19:20:00|42.44|39.84|42.74|40.14|42.9|40.3|42.36|39.76|0
1668021900000|2022-11-09 19:25:00|42.7|40.1|42.62|40.02|42.7|40.1|42.46|39.86|0
1668022200000|2022-11-09 19:30:00|42.64|40.04|43.33|40.73|43.37|40.77|42.64|40.04|0
1668022500000|2022-11-09 19:35:00|43.25|40.65|43.55|40.95|43.65|41.05|43.23|40.63|0
1668022800000|2022-11-09 19:40:00|43.56|40.96|43.28|40.68|43.68|41.08|43.14|40.54|0
1668023100000|2022-11-09 19:45:00|43.31|40.71|43.63|41.03|43.86|41.26|43.16|40.56|0
1668023400000|2022-11-09 19:50:00|43.69|41.09|44.04|41.44|44.23|41.63|43.65|41.05|0
1668023700000|2022-11-09 19:55:00|44.1|41.5|44.08|41.48|44.27|41.67|44.04|41.44|0
1668024000000|2022-11-09 20:00:00|44.23|41.63|43.61|41.01|44.23|41.63|43.61|41.01|0
1668024300000|2022-11-09 20:05:00|43.63|41.03|43.26|40.66|43.63|41.03|42.99|40.39|0
1668024600000|2022-11-09 20:10:00|43.28|40.68|43.65|41.05|43.65|41.05|43.2|40.6|0
1668024900000|2022-11-09 20:15:00|43.69|41.09|43.46|40.86|43.71|41.11|43.42|40.82|0
1668025200000|2022-11-09 20:20:00|43.38|40.78|43.85|41.25|43.87|41.27|43.38|40.78|0
1668025500000|2022-11-09 20:25:00|43.87|41.27|43.7|41.1|43.93|41.33|43.56|40.96|0
1668025800000|2022-11-09 20:30:00|43.72|41.12|43.7|41.1|44.18|41.58|43.64|41.04|0
1668026100000|2022-11-09 20:35:00|43.66|41.06|44.18|41.58|44.18|41.58|43.66|41.06|0
1668026400000|2022-11-09 20:40:00|44.2|41.6|44.57|41.97|44.57|41.97|44.2|41.6|0
1668026700000|2022-11-09 20:45:00|44.55|41.95|44.99|42.39|45.08|42.48|44.32|41.72|0
1668027000000|2022-11-09 20:50:00|44.97|42.37|44.67|42.07|44.97|42.37|44.26|41.66|0
1668027300000|2022-11-09 20:55:00|44.65|42.05|44.63|42.03|44.82|42.22|44.46|41.86|0
1668027600000|2022-11-09 21:00:00|44.61|42.01|44.36|41.76|44.74|42.14|44.34|41.74|0
1668027900000|2022-11-09 21:05:00|44.38|41.78|44.52|41.92|44.52|41.92|44.32|41.72|0
1668028200000|2022-11-09 21:10:00|44.54|41.94|43.98|41.38|44.57|41.97|43.94|41.34|0
1668028500000|2022-11-09 21:15:00|44.13|41.33|44.4|41.6|44.44|41.64|44.13|41.33|0
1668028800000|2022-11-09 21:20:00|44.42|41.62|44.21|41.41|44.42|41.62|44.15|41.35|0
1668029100000|2022-11-09 21:25:00|44.19|41.39|44.23|41.43|44.25|41.45|44.14|41.34|0
1668029400000|2022-11-09 21:30:00|44.24|41.44|44.25|41.45|44.27|41.47|44.16|41.36|0
1668029700000|2022-11-09 21:35:00|44.24|41.44|44.31|41.51|44.43|41.63|44.24|41.44|0
1668030000000|2022-11-09 21:40:00|44.37|41.57|44.33|41.53|44.37|41.57|44.14|41.34|0
1668030300000|2022-11-09 21:45:00|44.26|41.46|44.06|41.26|44.29|41.49|44.02|41.22|0
1668030600000|2022-11-09 21:50:00|44.08|41.28|44.03|41.23|44.12|41.32|43.95|41.15|0
1668030900000|2022-11-09 21:55:00|44.01|41.21|44.21|41.41|44.26|41.46|43.96|41.16|0
1668031200000|2022-11-09 22:00:00|44.16|41.36|44.22|41.42|44.22|41.42|44.14|41.34|0
1668031500000|2022-11-09 22:05:00|44.23|41.43|44.3|41.5|44.3|41.5|44.22|41.42|0
1668031800000|2022-11-09 22:10:00|44.31|41.51|44.35|41.55|44.4|41.6|44.3|41.5|0
1668032100000|2022-11-09 22:15:00|44.34|41.54|44.36|41.56|44.37|41.57|44.34|41.54|0
1668032400000|2022-11-09 22:20:00|44.37|41.57|44.35|41.55|44.37|41.57|44.35|41.55|0
1668032700000|2022-11-09 22:25:00|44.39|41.59|44.39|41.59|44.4|41.6|44.36|41.56|0
1668033000000|2022-11-09 22:30:00|44.37|41.57|44.34|41.54|44.37|41.57|44.34|41.54|0
1668033600000|2022-11-09 22:40:00|44.36|41.56|44.39|41.59|44.39|41.59|44.36|41.56|0
1668033900000|2022-11-09 22:45:00|44.38|41.58|44.4|41.6|44.41|41.61|44.38|41.58|0
1668034200000|2022-11-09 22:50:00|44.39|41.59|44.39|41.59|44.4|41.6|44.38|41.58|0
1668034500000|2022-11-09 22:55:00|44.36|41.56|44.2|41.4|44.36|41.56|44.2|41.4|0
1668034800000|2022-11-09 23:00:00|44.09|41.29|44.1|41.3|44.1|41.3|43.87|41.07|0
1668035100000|2022-11-09 23:05:00|44.07|41.27|44.09|41.29|44.16|41.36|43.96|41.16|0
1668035400000|2022-11-09 23:10:00|44.11|41.31|44.28|41.48|44.28|41.48|44.11|41.31|0
1668035700000|2022-11-09 23:15:00|44.3|41.5|44.16|41.36|44.37|41.57|44.14|41.34|0
1668036000000|2022-11-09 23:20:00|44.14|41.34|44.2|41.4|44.22|41.42|44.05|41.25|0
1668036300000|2022-11-09 23:25:00|44.22|41.42|44.18|41.38|44.25|41.45|44.07|41.27|0
1668036600000|2022-11-09 23:30:00|44.17|41.37|44.2|41.4|44.28|41.48|44.13|41.33|0
1668036900000|2022-11-09 23:35:00|44.22|41.42|44.26|41.46|44.28|41.48|44.15|41.35|0
1668037200000|2022-11-09 23:40:00|44.27|41.47|44.24|41.44|44.3|41.5|44.19|41.39|0
1668037500000|2022-11-09 23:45:00|44.21|41.41|44.06|41.26|44.23|41.43|44.05|41.25|0
1668037800000|2022-11-09 23:50:00|44.05|41.25|44.18|41.38|44.19|41.39|44.05|41.25|0
1668038100000|2022-11-09 23:55:00|44.17|41.37|44.07|41.27|44.19|41.39|44.04|41.24|0
1668038400000|2022-11-10 00:00:00|44.13|41.33|44.13|41.33|44.18|41.38|44.04|41.24|0
1668038700000|2022-11-10 00:05:00|44.15|41.35|43.97|41.17|44.17|41.37|43.94|41.14|0
1668039000000|2022-11-10 00:10:00|43.96|41.16|43.99|41.19|44|41.2|43.88|41.08|0
1668039300000|2022-11-10 00:15:00|44|41.2|43.79|40.99|44|41.2|43.77|40.97|0
1668039600000|2022-11-10 00:20:00|43.76|40.96|43.67|40.87|43.76|40.96|43.6|40.8|0
1668039900000|2022-11-10 00:25:00|43.69|40.89|43.69|40.89|43.69|40.89|43.62|40.82|0
1668040200000|2022-11-10 00:30:00|43.71|40.91|43.83|41.03|43.83|41.03|43.63|40.83|0
1668040500000|2022-11-10 00:35:00|43.84|41.04|43.64|40.84|43.87|41.07|43.6|40.8|0
1668040800000|2022-11-10 00:40:00|43.62|40.82|43.56|40.76|43.62|40.82|43.52|40.72|0
1668041100000|2022-11-10 00:45:00|43.54|40.74|43.64|40.84|43.65|40.85|43.5|40.7|0
1668041400000|2022-11-10 00:50:00|43.66|40.86|43.78|40.98|43.84|41.04|43.65|40.85|0
1668041700000|2022-11-10 00:55:00|43.8|41|43.66|40.86|43.84|41.04|43.66|40.86|0
1668042000000|2022-11-10 01:00:00|43.68|40.88|43.57|40.77|43.68|40.88|43.57|40.77|0
1668042300000|2022-11-10 01:05:00|43.53|40.73|43.47|40.67|43.59|40.79|43.35|40.55|0
1668042600000|2022-11-10 01:10:00|43.45|40.65|43.47|40.67|43.55|40.75|43.39|40.59|0
1668042900000|2022-11-10 01:15:00|43.45|40.65|43.28|40.48|43.53|40.73|43.26|40.46|0
1668043200000|2022-11-10 01:20:00|43.3|40.5|43.45|40.65|43.55|40.75|43.3|40.5|0
1668043500000|2022-11-10 01:25:00|43.43|40.63|43.47|40.67|43.53|40.73|43.38|40.58|0
1668043800000|2022-11-10 01:30:00|43.49|40.69|43.61|40.81|43.7|40.9|43.47|40.67|0
1668044100000|2022-11-10 01:35:00|43.57|40.77|43.48|40.68|43.63|40.83|43.44|40.64|0
1668044400000|2022-11-10 01:40:00|43.5|40.7|43.56|40.76|43.61|40.81|43.43|40.63|0
1668044700000|2022-11-10 01:45:00|43.58|40.78|43.58|40.78|43.71|40.91|43.54|40.74|0
1668045000000|2022-11-10 01:50:00|43.6|40.8|43.42|40.62|43.65|40.85|43.39|40.59|0
1668045300000|2022-11-10 01:55:00|43.4|40.6|43.6|40.8|43.6|40.8|43.36|40.56|0
1668045600000|2022-11-10 02:00:00|43.62|40.82|43.6|40.8|43.64|40.84|43.51|40.71|0
1668045900000|2022-11-10 02:05:00|43.62|40.82|43.89|41.09|43.95|41.15|43.62|40.82|0
1668046200000|2022-11-10 02:10:00|43.87|41.07|43.99|41.19|43.99|41.19|43.83|41.03|0
1668046500000|2022-11-10 02:15:00|43.97|41.17|43.84|41.04|44.03|41.23|43.84|41.04|0
1668046800000|2022-11-10 02:20:00|43.82|41.02|43.95|41.15|44.03|41.23|43.82|41.02|0
1668047100000|2022-11-10 02:25:00|43.97|41.17|43.95|41.15|43.99|41.19|43.84|41.04|0
1668047400000|2022-11-10 02:30:00|43.96|41.16|43.8|41|43.97|41.17|43.76|40.96|0
1668047700000|2022-11-10 02:35:00|43.78|40.98|43.69|40.89|43.8|41|43.67|40.87|0
1668048000000|2022-11-10 02:40:00|43.67|40.87|43.69|40.89|43.92|41.12|43.67|40.87|0
1668048300000|2022-11-10 02:45:00|43.68|40.88|43.88|41.08|44.02|41.22|43.68|40.88|0
1668048600000|2022-11-10 02:50:00|43.89|41.09|43.94|41.14|44.04|41.24|43.82|41.02|0
1668048900000|2022-11-10 02:55:00|43.93|41.13|43.77|40.97|43.94|41.14|43.75|40.95|0
1668049200000|2022-11-10 03:00:00|43.79|40.99|43.71|40.91|43.92|41.12|43.67|40.87|0
1668049500000|2022-11-10 03:05:00|43.67|40.87|43.61|40.81|43.73|40.93|43.52|40.72|0
1668049800000|2022-11-10 03:10:00|43.6|40.8|43.54|40.74|43.67|40.87|43.52|40.72|0
1668050100000|2022-11-10 03:15:00|43.55|40.75|43.65|40.85|43.69|40.89|43.48|40.68|0
1668050400000|2022-11-10 03:20:00|43.64|40.84|43.59|40.79|43.66|40.86|43.5|40.7|0
1668050700000|2022-11-10 03:25:00|43.6|40.8|43.72|40.92|43.76|40.96|43.6|40.8|0
1668051000000|2022-11-10 03:30:00|43.73|40.93|43.64|40.84|43.74|40.94|43.6|40.8|0
1668051300000|2022-11-10 03:35:00|43.66|40.86|43.58|40.78|43.66|40.86|43.56|40.76|0
1668051600000|2022-11-10 03:40:00|43.56|40.76|43.55|40.75|43.62|40.82|43.54|40.74|0
1668051900000|2022-11-10 03:45:00|43.54|40.74|43.6|40.8|43.62|40.82|43.52|40.72|0
1668052200000|2022-11-10 03:50:00|43.57|40.77|43.72|40.92|43.75|40.95|43.57|40.77|0
1668052500000|2022-11-10 03:55:00|43.74|40.94|43.7|40.9|43.8|41|43.66|40.86|0
1668052800000|2022-11-10 04:00:00|43.64|40.84|43.72|40.92|43.72|40.92|43.61|40.81|0
1668053100000|2022-11-10 04:05:00|43.74|40.94|43.71|40.91|43.74|40.94|43.69|40.89|0
1668053400000|2022-11-10 04:10:00|43.73|40.93|43.69|40.89|43.73|40.93|43.67|40.87|0
1668053700000|2022-11-10 04:15:00|43.67|40.87|43.73|40.93|43.77|40.97|43.65|40.85|0
1668054000000|2022-11-10 04:20:00|43.71|40.91|43.57|40.77|43.73|40.93|43.57|40.77|0
1668054300000|2022-11-10 04:25:00|43.61|40.81|43.57|40.77|43.61|40.81|43.44|40.64|0
1668054600000|2022-11-10 04:30:00|43.54|40.74|43.54|40.74|43.63|40.83|43.51|40.71|0
1668054900000|2022-11-10 04:35:00|43.56|40.76|43.56|40.76|43.56|40.76|43.48|40.68|0
1668055200000|2022-11-10 04:40:00|43.54|40.74|43.56|40.76|43.6|40.8|43.52|40.72|0
1668055500000|2022-11-10 04:45:00|43.55|40.75|43.56|40.76|43.64|40.84|43.54|40.74|0
1668055800000|2022-11-10 04:50:00|43.57|40.77|43.42|40.62|43.58|40.78|43.42|40.62|0
1668056100000|2022-11-10 04:55:00|43.43|40.63|43.43|40.63|43.48|40.68|43.39|40.59|0
1668056400000|2022-11-10 05:00:00|43.46|40.66|43.39|40.59|43.54|40.74|43.39|40.59|0
1668056700000|2022-11-10 05:05:00|43.41|40.61|43.23|40.43|43.43|40.63|43.21|40.41|0
1668057000000|2022-11-10 05:10:00|43.25|40.45|43.31|40.51|43.35|40.55|43.17|40.37|0
1668057300000|2022-11-10 05:15:00|43.27|40.47|43.31|40.51|43.35|40.55|43.23|40.43|0
1668057600000|2022-11-10 05:20:00|43.3|40.5|43.33|40.53|43.37|40.57|43.27|40.47|0
1668057900000|2022-11-10 05:25:00|43.34|40.54|43.37|40.57|43.41|40.61|43.25|40.45|0
1668058200000|2022-11-10 05:30:00|43.38|40.58|43.45|40.65|43.47|40.67|43.37|40.57|0
1668058500000|2022-11-10 05:35:00|43.43|40.63|43.42|40.62|43.45|40.65|43.36|40.56|0
1668058800000|2022-11-10 05:40:00|43.43|40.63|43.36|40.56|43.49|40.69|43.34|40.54|0
1668059100000|2022-11-10 05:45:00|43.32|40.52|43.36|40.56|43.38|40.58|43.28|40.48|0
1668059400000|2022-11-10 05:50:00|43.38|40.58|43.44|40.64|43.46|40.66|43.38|40.58|0
1668059700000|2022-11-10 05:55:00|43.42|40.62|43.44|40.64|43.46|40.66|43.36|40.56|0
1668060000000|2022-11-10 06:00:00|43.42|40.62|43.42|40.62|43.58|40.78|43.42|40.62|0
1668060300000|2022-11-10 06:05:00|43.44|40.64|43.44|40.64|43.51|40.71|43.4|40.6|0
1668060600000|2022-11-10 06:10:00|43.42|40.62|43.38|40.58|43.46|40.66|43.38|40.58|0
1668060900000|2022-11-10 06:15:00|43.31|40.51|43.52|40.72|43.52|40.72|43.31|40.51|0
1668061200000|2022-11-10 06:20:00|43.54|40.74|43.56|40.76|43.6|40.8|43.51|40.71|0
1668061500000|2022-11-10 06:25:00|43.55|40.75|43.62|40.82|43.64|40.84|43.5|40.7|0
1668061800000|2022-11-10 06:30:00|43.6|40.8|43.7|40.9|43.72|40.92|43.58|40.78|0
1668062100000|2022-11-10 06:35:00|43.69|40.89|43.57|40.77|43.69|40.89|43.57|40.77|0
1668062400000|2022-11-10 06:40:00|43.55|40.75|43.57|40.77|43.66|40.86|43.55|40.75|0
1668062700000|2022-11-10 06:45:00|43.56|40.76|43.55|40.75|43.59|40.79|43.53|40.73|0
1668063000000|2022-11-10 06:50:00|43.57|40.77|43.57|40.77|43.63|40.83|43.53|40.73|0
1668063300000|2022-11-10 06:55:00|43.55|40.75|43.47|40.67|43.59|40.79|43.45|40.65|0
1668063600000|2022-11-10 07:00:00|43.45|40.65|43.3|40.5|43.63|40.83|43.28|40.48|0
1668063900000|2022-11-10 07:05:00|43.29|40.49|43.34|40.54|43.36|40.56|43.19|40.39|0
1668064200000|2022-11-10 07:10:00|43.33|40.53|43.44|40.64|43.57|40.77|43.32|40.52|0
1668064500000|2022-11-10 07:15:00|43.45|40.65|43.39|40.59|43.45|40.65|43.3|40.5|0
1668064800000|2022-11-10 07:20:00|43.4|40.6|43.71|40.91|43.73|40.93|43.4|40.6|0
1668065100000|2022-11-10 07:25:00|43.7|40.9|43.98|41.18|44|41.2|43.66|40.86|0
1668065400000|2022-11-10 07:30:00|44|41.2|44.64|41.84|44.68|41.88|44|41.2|0
1668065700000|2022-11-10 07:35:00|44.66|41.86|44.51|41.71|44.66|41.86|44.51|41.71|0
1668066000000|2022-11-10 07:40:00|44.53|41.73|44.32|41.52|44.57|41.77|44.32|41.52|0
1668066300000|2022-11-10 07:45:00|44.3|41.5|44.38|41.58|44.42|41.62|44.28|41.48|0
1668066600000|2022-11-10 07:50:00|44.4|41.6|44.42|41.62|44.49|41.69|44.32|41.52|0
1668066900000|2022-11-10 07:55:00|44.44|41.64|44.38|41.58|44.44|41.64|44.3|41.5|0
1668067200000|2022-11-10 08:00:00|44.36|41.56|44.1|41.3|44.52|41.72|44.02|41.22|0
1668067500000|2022-11-10 08:05:00|44|41.4|43.87|41.27|44.06|41.46|43.7|41.1|0
1668067800000|2022-11-10 08:10:00|43.8|41.2|44.11|41.51|44.11|41.51|43.77|41.17|0
1668068100000|2022-11-10 08:15:00|44.09|41.49|43.83|41.23|44.2|41.6|43.82|41.22|0
1668068400000|2022-11-10 08:20:00|43.84|41.24|44.07|41.47|44.11|41.51|43.8|41.2|0
1668068700000|2022-11-10 08:25:00|44.06|41.46|43.81|41.21|44.09|41.49|43.71|41.11|0
1668069000000|2022-11-10 08:30:00|43.84|41.24|43.72|41.12|43.92|41.32|43.71|41.11|0
1668069300000|2022-11-10 08:35:00|43.75|41.15|43.5|40.9|43.81|41.21|43.5|40.9|0
1668069600000|2022-11-10 08:40:00|43.55|40.95|43.45|40.85|43.63|41.03|43.38|40.78|0
1668069900000|2022-11-10 08:45:00|43.46|40.86|43.71|41.11|43.78|41.18|43.44|40.84|0
1668070200000|2022-11-10 08:50:00|43.69|41.09|43.79|41.19|43.85|41.25|43.67|41.07|0
1668070500000|2022-11-10 08:55:00|43.77|41.17|43.88|41.28|43.91|41.31|43.71|41.11|0
1668070800000|2022-11-10 09:00:00|43.95|41.35|44.07|41.47|44.11|41.51|43.85|41.25|0
1668071100000|2022-11-10 09:05:00|44.03|41.43|43.84|41.24|44.13|41.53|43.83|41.23|0
1668071400000|2022-11-10 09:10:00|43.87|41.27|43.89|41.29|43.95|41.35|43.76|41.16|0
1668071700000|2022-11-10 09:15:00|43.87|41.27|44.05|41.45|44.11|41.51|43.8|41.2|0
1668072000000|2022-11-10 09:20:00|44.03|41.43|43.83|41.23|44.04|41.44|43.78|41.18|0
1668072300000|2022-11-10 09:25:00|43.84|41.24|43.82|41.22|43.91|41.31|43.78|41.18|0
1668072600000|2022-11-10 09:30:00|43.81|41.21|43.8|41.2|43.84|41.24|43.72|41.12|0
1668072900000|2022-11-10 09:35:00|43.78|41.18|43.55|40.95|43.82|41.22|43.55|40.95|0
1668073200000|2022-11-10 09:40:00|43.57|40.97|43.71|41.11|43.77|41.17|43.53|40.93|0
1668073500000|2022-11-10 09:45:00|43.69|41.09|43.65|41.05|43.7|41.1|43.54|40.94|0
1668073800000|2022-11-10 09:50:00|43.62|41.02|43.71|41.11|43.73|41.13|43.55|40.95|0
1668074100000|2022-11-10 09:55:00|43.69|41.09|43.69|41.09|43.75|41.15|43.65|41.05|0
1668074400000|2022-11-10 10:00:00|43.7|41.1|43.75|41.15|43.75|41.15|43.61|41.01|0
1668074700000|2022-11-10 10:05:00|43.71|41.11|43.71|41.11|43.75|41.15|43.63|41.03|0
1668075000000|2022-11-10 10:10:00|43.69|41.09|43.93|41.33|43.98|41.38|43.69|41.09|0
1668075300000|2022-11-10 10:15:00|43.91|41.31|44.01|41.41|44.1|41.5|43.86|41.26|0
1668075600000|2022-11-10 10:20:00|44.02|41.42|44.15|41.55|44.17|41.57|44|41.4|0
1668075900000|2022-11-10 10:25:00|44.18|41.58|44.1|41.5|44.33|41.73|44.1|41.5|0
1668076200000|2022-11-10 10:30:00|44.11|41.51|44.1|41.5|44.18|41.58|44.05|41.45|0
1668076500000|2022-11-10 10:35:00|44.09|41.49|44.12|41.52|44.28|41.68|44.09|41.49|0
1668076800000|2022-11-10 10:40:00|44.11|41.51|43.97|41.37|44.15|41.55|43.93|41.33|0
1668077100000|2022-11-10 10:45:00|43.95|41.35|44.11|41.51|44.11|41.51|43.93|41.33|0
1668077400000|2022-11-10 10:50:00|44.13|41.53|44.17|41.57|44.2|41.6|44.07|41.47|0
1668077700000|2022-11-10 10:55:00|44.18|41.58|43.48|40.88|44.23|41.63|43.48|40.88|0
1668078000000|2022-11-10 11:00:00|43.45|40.85|43.85|41.25|44.07|41.47|43.37|40.77|0
1668078300000|2022-11-10 11:05:00|43.82|41.22|43.75|41.15|43.96|41.36|43.7|41.1|0
1668078600000|2022-11-10 11:10:00|43.74|41.14|43.67|41.07|43.76|41.16|43.55|40.95|0
1668078900000|2022-11-10 11:15:00|43.65|41.05|43.67|41.07|43.73|41.13|43.55|40.95|0
1668079200000|2022-11-10 11:20:00|43.63|41.03|43.4|40.8|43.66|41.06|43.26|40.66|0
1668079500000|2022-11-10 11:25:00|43.38|40.78|43.52|40.92|43.57|40.97|43.34|40.74|0
1668079800000|2022-11-10 11:30:00|43.5|40.9|43.54|40.94|43.65|41.05|43.46|40.86|0
1668080100000|2022-11-10 11:35:00|43.56|40.96|43.23|40.63|43.71|41.11|43.18|40.58|0
1668080400000|2022-11-10 11:40:00|43.22|40.62|43.17|40.57|43.28|40.68|43.05|40.45|0
1668080700000|2022-11-10 11:45:00|43.15|40.55|43.28|40.68|43.28|40.68|43.05|40.45|0
1668081000000|2022-11-10 11:50:00|43.3|40.7|43.34|40.74|43.44|40.84|43.23|40.63|0
1668081300000|2022-11-10 11:55:00|43.36|40.76|43.5|40.9|43.52|40.92|43.34|40.74|0
1668081600000|2022-11-10 12:00:00|43.52|40.92|43.54|40.94|43.6|41|43.48|40.88|0
1668081900000|2022-11-10 12:05:00|43.56|40.96|43.48|40.88|43.58|40.98|43.4|40.8|0
1668082200000|2022-11-10 12:10:00|43.49|40.89|43.35|40.75|43.49|40.89|43.29|40.69|0
1668082500000|2022-11-10 12:15:00|43.38|40.78|43.47|40.87|43.51|40.91|43.37|40.77|0
1668082800000|2022-11-10 12:20:00|43.45|40.85|43.64|41.04|43.74|41.14|43.37|40.77|0
1668083100000|2022-11-10 12:25:00|43.66|41.06|43.7|41.1|43.74|41.14|43.61|41.01|0
1668083400000|2022-11-10 12:30:00|43.67|41.07|43.74|41.14|43.8|41.2|43.63|41.03|0
1668083700000|2022-11-10 12:35:00|43.76|41.16|43.84|41.24|43.9|41.3|43.76|41.16|0
1668084000000|2022-11-10 12:40:00|43.86|41.26|43.82|41.22|43.9|41.3|43.73|41.13|0
1668084300000|2022-11-10 12:45:00|43.84|41.24|43.75|41.15|43.88|41.28|43.65|41.05|0
1668084600000|2022-11-10 12:50:00|43.76|41.16|43.86|41.26|43.86|41.26|43.65|41.05|0
1668084900000|2022-11-10 12:55:00|43.84|41.24|43.5|40.9|43.84|41.24|43.42|40.82|0
1668085200000|2022-11-10 13:00:00|43.48|40.88|43.42|40.82|43.57|40.97|43.4|40.8|0
1668085500000|2022-11-10 13:05:00|43.44|40.84|43.54|40.94|43.63|41.03|43.39|40.79|0
1668085800000|2022-11-10 13:10:00|43.53|40.93|43.07|40.47|43.54|40.94|43.07|40.47|0
1668086100000|2022-11-10 13:15:00|43.09|40.49|43.17|40.57|43.32|40.72|43.09|40.49|0
1668086400000|2022-11-10 13:20:00|43.15|40.55|43.23|40.63|43.35|40.75|43.09|40.49|0
1668086700000|2022-11-10 13:25:00|43.27|40.67|44.56|39.88|44.64|40.84|43.18|39.75|0
1668087000000|2022-11-10 13:30:00|43.94|39.26|37.91|33.23|43.94|39.26|37.52|32.84|0
1668087300000|2022-11-10 13:35:00|38.07|33.39|37.56|32.88|38.21|33.53|36.73|32.05|0
1668087600000|2022-11-10 13:40:00|37.39|32.71|37.53|32.85|38.26|33.58|37.22|32.54|0
1668087900000|2022-11-10 13:45:00|37.55|32.87|37.26|32.58|37.76|33.08|37.26|32.58|0
1668088200000|2022-11-10 13:50:00|37.24|32.56|37.56|32.88|37.81|33.13|37.24|32.56|0
1668088500000|2022-11-10 13:55:00|37.51|32.83|36.83|32.93|37.51|33.38|36.49|32.59|0
1668088800000|2022-11-10 14:00:00|36.8|32.9|35.84|31.94|37.14|33.24|35.74|31.84|0
1668089100000|2022-11-10 14:05:00|35.77|31.87|35.08|31.18|35.77|31.87|34.54|30.64|0
1668089400000|2022-11-10 14:10:00|35.06|31.16|34.57|30.67|35.06|31.16|34.49|30.59|0
1668089700000|2022-11-10 14:15:00|34.58|30.68|34.31|30.41|34.65|30.75|34.27|30.37|0
1668090000000|2022-11-10 14:20:00|34.29|30.39|33.9|30|34.48|30.58|33.87|29.97|0
1668090300000|2022-11-10 14:25:00|33.89|29.99|33.81|29.91|34.1|30.2|33.76|29.86|0
1668090600000|2022-11-10 14:30:00|33.78|29.88|34.68|30.78|34.71|30.81|33.47|29.57|0
1668090900000|2022-11-10 14:35:00|34.61|30.71|34.06|31.46|34.91|31.99|34.06|30.18|0
1668091200000|2022-11-10 14:40:00|33.98|31.38|33.91|31.31|34.68|32.08|33.83|31.23|0
1668091500000|2022-11-10 14:45:00|33.8|31.2|33.03|30.43|33.91|31.31|32.99|30.39|0
1668091800000|2022-11-10 14:50:00|32.99|30.39|33.31|30.71|33.76|31.16|32.74|30.14|0
1668092100000|2022-11-10 14:55:00|33.22|30.62|32.35|29.75|33.25|30.65|32.35|29.75|0
1668092400000|2022-11-10 15:00:00|32.31|29.71|32.29|29.69|32.62|30.02|31.92|29.32|0
1668092700000|2022-11-10 15:05:00|32.34|29.74|32.68|30.08|32.74|30.14|32.26|29.66|0
1668093000000|2022-11-10 15:10:00|32.71|30.11|33.23|30.63|33.23|30.63|32.6|30|0
1668093300000|2022-11-10 15:15:00|33.29|30.69|33.54|30.94|34.13|31.53|32.82|30.22|0
1668093600000|2022-11-10 15:20:00|33.57|30.97|32.68|30.08|33.68|31.08|32.57|29.97|0
1668093900000|2022-11-10 15:25:00|32.7|30.1|32.77|30.17|32.96|30.36|32.7|30.1|0
1668094200000|2022-11-10 15:30:00|32.74|30.14|33.31|30.71|33.43|30.83|32.63|30.03|0
1668094500000|2022-11-10 15:35:00|33.29|30.69|33.34|30.74|33.4|30.8|32.88|30.28|0
1668094800000|2022-11-10 15:40:00|33.4|30.8|32.71|30.11|33.48|30.88|32.55|29.95|0
1668095100000|2022-11-10 15:45:00|32.8|30.2|32.21|29.61|32.92|30.32|32.21|29.61|0
1668095400000|2022-11-10 15:50:00|32.22|29.62|32.21|29.61|32.32|29.72|32.04|29.44|0
1668095700000|2022-11-10 15:55:00|32.22|29.62|31.93|29.33|32.39|29.79|31.82|29.22|0
1668096000000|2022-11-10 16:00:00|31.96|29.36|32|29.4|32.25|29.65|31.74|29.14|0
1668096300000|2022-11-10 16:05:00|31.91|29.31|32.11|29.51|32.22|29.62|31.65|29.05|0
1668096600000|2022-11-10 16:10:00|32.14|29.54|31.62|29.02|32.14|29.54|31.62|29.02|0
1668096900000|2022-11-10 16:15:00|31.59|28.99|31.71|29.11|32.04|29.44|31.59|28.99|0
1668097200000|2022-11-10 16:20:00|31.72|29.12|31.49|28.89|31.75|29.15|31.35|28.75|0
1668097500000|2022-11-10 16:25:00|31.54|28.94|31.39|28.79|31.68|29.08|31.36|28.76|0
1668097800000|2022-11-10 16:30:00|31.37|28.77|31.81|29.21|32.63|30.03|31.07|28.47|0
1668098100000|2022-11-10 16:35:00|31.84|29.24|31.65|29.05|31.97|29.37|31.65|29.05|0
1668098400000|2022-11-10 16:40:00|31.62|29.02|32.03|29.43|32.03|29.43|31.62|29.02|0
1668098700000|2022-11-10 16:45:00|32.02|29.42|31.83|29.23|32.03|29.43|31.79|29.19|0
1668099000000|2022-11-10 16:50:00|31.8|29.2|31.77|29.17|31.88|29.28|31.67|29.07|0
1668099300000|2022-11-10 16:55:00|31.73|29.13|31.53|28.93|31.74|29.14|31.46|28.86|0
1668099600000|2022-11-10 17:00:00|31.58|28.98|31.69|29.09|31.82|29.22|31.56|28.96|0
1668099900000|2022-11-10 17:05:00|31.77|29.17|32.2|29.6|32.26|29.66|31.75|29.15|0
1668100200000|2022-11-10 17:10:00|32.23|29.63|31.13|28.53|32.37|29.77|31.11|28.51|0
1668100500000|2022-11-10 17:15:00|31.14|28.54|30.78|28.18|31.14|28.54|30.75|28.15|0
1668100800000|2022-11-10 17:20:00|30.8|28.2|31.05|28.45|31.08|28.48|30.8|28.2|0
1668101100000|2022-11-10 17:25:00|31.04|28.44|31.23|28.63|31.29|28.69|31.01|28.41|0
1668101400000|2022-11-10 17:30:00|31.24|28.64|31.58|28.98|31.76|29.16|31.24|28.64|0
1668101700000|2022-11-10 17:35:00|31.55|28.95|31.79|29.19|31.79|29.19|31.41|28.81|0
1668102000000|2022-11-10 17:40:00|31.8|29.2|31.48|28.88|31.99|29.39|31.47|28.87|0
1668102300000|2022-11-10 17:45:00|31.5|28.9|31.75|29.15|31.96|29.36|30.82|28.22|0
1668102600000|2022-11-10 17:50:00|31.72|29.12|31.84|29.24|31.9|29.3|31.56|28.96|0
1668102900000|2022-11-10 17:55:00|31.81|29.21|31.98|29.38|32.04|29.44|31.73|29.13|0
1668103200000|2022-11-10 18:00:00|31.96|29.36|31.38|28.78|31.96|29.36|31.33|28.73|0
1668103500000|2022-11-10 18:05:00|31.36|28.76|31.3|28.7|31.53|28.93|31.24|28.64|0
1668103800000|2022-11-10 18:10:00|31.29|28.69|31.05|28.45|31.45|28.85|31.05|28.45|0
1668104100000|2022-11-10 18:15:00|31.03|28.43|31.09|28.49|31.19|28.59|30.9|28.3|0
1668104400000|2022-11-10 18:20:00|31.1|28.5|31.47|28.87|31.51|28.91|31.01|28.41|0
1668104700000|2022-11-10 18:25:00|31.48|28.88|31.06|28.46|31.51|28.91|31.03|28.43|0
1668105000000|2022-11-10 18:30:00|31.03|28.43|31.18|28.58|31.36|28.76|30.92|28.32|0
1668105300000|2022-11-10 18:35:00|31.15|28.55|31.13|28.53|31.27|28.67|31.07|28.47|0
1668105600000|2022-11-10 18:40:00|31.15|28.55|30.82|28.22|31.24|28.64|30.79|28.19|0
1668105900000|2022-11-10 18:45:00|30.8|28.2|30.61|28.01|30.82|28.22|30.52|27.92|0
1668106200000|2022-11-10 18:50:00|30.58|27.98|30.7|28.1|30.87|28.27|30.56|27.96|0
1668106500000|2022-11-10 18:55:00|30.68|28.08|30.63|28.03|30.75|28.15|30.49|27.89|0
1668106800000|2022-11-10 19:00:00|30.62|28.02|30.44|27.84|30.68|28.08|30.35|27.75|0
1668107100000|2022-11-10 19:05:00|30.43|27.83|31.54|28.94|31.94|29.34|30.4|27.8|0
1668107400000|2022-11-10 19:10:00|31.57|28.97|31.49|28.89|31.58|28.98|31.47|28.87|0
1668107700000|2022-11-10 19:15:00|31.47|28.87|31.7|29.1|31.71|29.11|31.47|28.87|0
1668108000000|2022-11-10 19:20:00|31.71|29.11|31.76|29.16|32|29.4|31.71|29.11|0
1668108300000|2022-11-10 19:25:00|31.73|29.13|31.59|28.99|31.79|29.19|31.49|28.89|0
1668108600000|2022-11-10 19:30:00|31.61|29.01|31.59|28.99|31.82|29.22|31.56|28.96|0
1668108900000|2022-11-10 19:35:00|31.6|29|31.6|29|31.76|29.16|31.53|28.93|0
1668109200000|2022-11-10 19:40:00|31.62|29.02|31.69|29.09|31.8|29.2|31.54|28.94|0
1668109500000|2022-11-10 19:45:00|31.71|29.11|31.66|29.06|31.74|29.14|31.53|28.93|0
1668109800000|2022-11-10 19:50:00|31.65|29.05|31.32|28.72|31.72|29.12|31.27|28.67|0
1668110100000|2022-11-10 19:55:00|31.33|28.73|31.2|28.6|31.38|28.78|31.15|28.55|0
1668110400000|2022-11-10 20:00:00|31.24|28.64|31.3|28.7|31.36|28.76|31.12|28.52|0
1668110700000|2022-11-10 20:05:00|31.27|28.67|30.78|28.18|31.28|28.68|30.78|28.18|0
1668111000000|2022-11-10 20:10:00|30.77|28.17|30.62|28.02|30.84|28.24|30.58|27.98|0
1668111300000|2022-11-10 20:15:00|30.63|28.03|31.33|28.73|31.49|28.89|30.36|27.76|0
1668111600000|2022-11-10 20:20:00|31.3|28.7|31.55|28.95|31.56|28.96|31.13|28.53|0
1668111900000|2022-11-10 20:25:00|31.56|28.96|31.42|28.82|31.71|29.11|31.37|28.77|0
1668112200000|2022-11-10 20:30:00|31.4|28.8|31.8|29.2|31.87|29.27|31.21|28.61|0
1668112500000|2022-11-10 20:35:00|31.83|29.23|31.72|29.12|31.85|29.25|31.69|29.09|0
1668112800000|2022-11-10 20:40:00|31.74|29.14|31.51|28.91|31.82|29.22|31.36|28.76|0
1668113100000|2022-11-10 20:45:00|31.57|28.97|31.32|28.72|31.6|29|31.29|28.69|0
1668113400000|2022-11-10 20:50:00|31.35|28.75|30.88|28.28|31.35|28.75|30.87|28.27|0
1668113700000|2022-11-10 20:55:00|30.84|28.24|31.4|28.8|31.7|29.1|30.84|28.24|0
1668114000000|2022-11-10 21:00:00|31.39|28.79|31.33|28.73|31.59|28.99|31.22|28.62|0
1668114300000|2022-11-10 21:05:00|31.35|28.75|31.61|29.01|31.64|29.04|31.2|28.6|0
1668114600000|2022-11-10 21:10:00|31.62|29.02|31.9|29.3|31.92|29.32|31.62|29.02|0
1668114900000|2022-11-10 21:15:00|32.02|29.22|31.9|29.1|32.05|29.25|31.88|29.08|0
1668115200000|2022-11-10 21:20:00|31.88|29.08|31.46|28.66|31.88|29.08|31.46|28.66|0
1668115500000|2022-11-10 21:25:00|31.49|28.69|31.41|28.61|31.49|28.69|31.36|28.56|0
1668115800000|2022-11-10 21:30:00|31.43|28.63|31.41|28.61|31.46|28.66|31.37|28.57|0
1668116100000|2022-11-10 21:35:00|31.43|28.63|31.43|28.63|31.47|28.67|31.41|28.61|0
1668116400000|2022-11-10 21:40:00|31.41|28.61|31.37|28.57|31.43|28.63|31.37|28.57|0
1668116700000|2022-11-10 21:45:00|31.35|28.55|31.39|28.59|31.4|28.6|31.35|28.55|0
1668117000000|2022-11-10 21:50:00|31.38|28.58|31.28|28.48|31.39|28.59|31.23|28.43|0
1668117300000|2022-11-10 21:55:00|31.26|28.46|31.25|28.45|31.28|28.48|31.23|28.43|0
1668117600000|2022-11-10 22:00:00|31.26|28.46|31.21|28.41|31.27|28.47|31.21|28.41|0
1668117900000|2022-11-10 22:05:00|31.19|28.39|31.16|28.36|31.19|28.39|31.13|28.33|0
1668118200000|2022-11-10 22:10:00|31.15|28.35|31.14|28.34|31.15|28.35|31.14|28.34|0
1668118500000|2022-11-10 22:15:00|31.15|28.35|31.12|28.32|31.15|28.35|31.11|28.31|0
1668118800000|2022-11-10 22:20:00|31.13|28.33|31.22|28.42|31.22|28.42|31.13|28.33|0
1668119100000|2022-11-10 22:25:00|31.21|28.41|31.27|28.47|31.27|28.47|31.21|28.41|0
1668119400000|2022-11-10 22:30:00|31.26|28.46|31.24|28.44|31.26|28.46|31.23|28.43|0
1668119700000|2022-11-10 22:35:00|31.26|28.46|31.19|28.39|31.26|28.46|31.19|28.39|0
1668120000000|2022-11-10 22:40:00|31.18|28.38|31.19|28.39|31.2|28.4|31.17|28.37|0
1668120300000|2022-11-10 22:45:00|31.2|28.4|31.26|28.46|31.26|28.46|31.2|28.4|0
1668120600000|2022-11-10 22:50:00|31.27|28.47|31.24|28.44|31.27|28.47|31.21|28.41|0
1668120900000|2022-11-10 22:55:00|31.25|28.45|31.26|28.46|31.28|28.48|31.24|28.44|0
1668121200000|2022-11-10 23:00:00|31.29|28.49|31.55|28.75|31.67|28.87|31.29|28.49|0
1668121500000|2022-11-10 23:05:00|31.57|28.77|31.55|28.75|31.67|28.87|31.51|28.71|0
1668121800000|2022-11-10 23:10:00|31.58|28.78|31.61|28.81|31.63|28.83|31.51|28.71|0
1668122100000|2022-11-10 23:15:00|31.6|28.8|31.57|28.77|31.68|28.88|31.56|28.76|0
1668122400000|2022-11-10 23:20:00|31.58|28.78|31.57|28.77|31.62|28.82|31.51|28.71|0
1668122700000|2022-11-10 23:25:00|31.58|28.78|31.58|28.78|31.61|28.81|31.56|28.76|0
1668123000000|2022-11-10 23:30:00|31.56|28.76|31.56|28.76|31.64|28.84|31.56|28.76|0
1668123300000|2022-11-10 23:35:00|31.57|28.77|31.64|28.84|31.64|28.84|31.55|28.75|0
1668123600000|2022-11-10 23:40:00|31.63|28.83|31.61|28.81|31.66|28.86|31.58|28.78|0
1668123900000|2022-11-10 23:45:00|31.6|28.8|31.57|28.77|31.65|28.85|31.57|28.77|0
1668124200000|2022-11-10 23:50:00|31.58|28.78|31.28|28.48|31.6|28.8|31.28|28.48|0
1668124500000|2022-11-10 23:55:00|31.3|28.5|31.3|28.5|31.33|28.53|31.15|28.35|0
1668124800000|2022-11-11 00:00:00|31.31|28.51|31.48|28.68|31.56|28.76|31.19|28.39|0
1668125100000|2022-11-11 00:05:00|31.47|28.67|31.57|28.77|31.63|28.83|31.35|28.55|0
1668125400000|2022-11-11 00:10:00|31.56|28.76|31.67|28.87|31.67|28.87|31.54|28.74|0
1668125700000|2022-11-11 00:15:00|31.72|28.92|31.75|28.95|31.78|28.98|31.56|28.76|0
1668126000000|2022-11-11 00:20:00|31.73|28.93|31.7|28.9|31.75|28.95|31.7|28.9|0
1668126300000|2022-11-11 00:25:00|31.71|28.91|31.7|28.9|31.74|28.94|31.7|28.9|0
1668126600000|2022-11-11 00:30:00|31.71|28.91|31.71|28.91|31.74|28.94|31.63|28.83|0
1668126900000|2022-11-11 00:35:00|31.73|28.93|31.76|28.96|31.84|29.04|31.71|28.91|0
1668127200000|2022-11-11 00:40:00|31.73|28.93|31.78|28.98|31.81|29.01|31.71|28.91|0
1668127500000|2022-11-11 00:45:00|31.77|28.97|31.69|28.89|31.81|29.01|31.69|28.89|0
1668127800000|2022-11-11 00:50:00|31.68|28.88|31.62|28.82|31.69|28.89|31.56|28.76|0
1668128100000|2022-11-11 00:55:00|31.61|28.81|31.52|28.72|31.64|28.84|31.49|28.69|0
1668128400000|2022-11-11 01:00:00|31.5|28.7|31.36|28.56|31.56|28.76|31.33|28.53|0
1668128700000|2022-11-11 01:05:00|31.37|28.57|31.43|28.63|31.45|28.65|31.28|28.48|0
1668129000000|2022-11-11 01:10:00|31.41|28.61|31.54|28.74|31.65|28.85|31.41|28.61|0
1668129300000|2022-11-11 01:15:00|31.55|28.75|31.47|28.67|31.6|28.8|31.43|28.63|0
1668129600000|2022-11-11 01:20:00|31.44|28.64|31.42|28.62|31.45|28.65|31.29|28.49|0
1668129900000|2022-11-11 01:25:00|31.44|28.64|31.51|28.71|31.54|28.74|31.39|28.59|0
1668130200000|2022-11-11 01:30:00|31.5|28.7|31.83|29.03|31.83|29.03|31.5|28.7|0
1668130500000|2022-11-11 01:35:00|31.85|29.05|31.94|29.14|31.94|29.14|31.74|28.94|0
1668130800000|2022-11-11 01:40:00|31.92|29.12|31.92|29.12|32.05|29.25|31.86|29.06|0
1668131100000|2022-11-11 01:45:00|31.95|29.15|31.82|29.02|31.95|29.15|31.79|28.99|0
1668131400000|2022-11-11 01:50:00|31.83|29.03|32.01|29.21|32.02|29.22|31.79|28.99|0
1668131700000|2022-11-11 01:55:00|31.99|29.19|32.01|29.21|32.02|29.22|31.87|29.07|0
1668132000000|2022-11-11 02:00:00|31.97|29.17|31.87|29.07|31.98|29.18|31.86|29.06|0
1668132300000|2022-11-11 02:05:00|31.86|29.06|31.81|29.01|31.92|29.12|31.8|29|0
1668132600000|2022-11-11 02:10:00|31.82|29.02|31.87|29.07|31.9|29.1|31.77|28.97|0
1668132900000|2022-11-11 02:15:00|31.88|29.08|31.88|29.08|31.93|29.13|31.85|29.05|0
1668133200000|2022-11-11 02:20:00|31.89|29.09|31.84|29.04|31.9|29.1|31.76|28.96|0
1668133500000|2022-11-11 02:25:00|31.83|29.03|31.73|28.93|31.88|29.08|31.73|28.93|0
1668133800000|2022-11-11 02:30:00|31.72|28.92|31.54|28.74|31.72|28.92|31.51|28.71|0
1668134100000|2022-11-11 02:35:00|31.53|28.73|31.57|28.77|31.6|28.8|31.47|28.67|0
1668134400000|2022-11-11 02:40:00|31.58|28.78|31.7|28.9|31.7|28.9|31.57|28.77|0
1668134700000|2022-11-11 02:45:00|31.68|28.88|31.64|28.84|31.7|28.9|31.6|28.8|0
1668135000000|2022-11-11 02:50:00|31.63|28.83|31.8|29|31.8|29|31.63|28.83|0
1668135300000|2022-11-11 02:55:00|31.79|28.99|31.76|28.96|31.8|29|31.74|28.94|0
1668135600000|2022-11-11 03:00:00|31.75|28.95|31.92|29.12|31.95|29.15|31.74|28.94|0
1668135900000|2022-11-11 03:05:00|31.9|29.1|32.08|29.28|32.08|29.28|31.87|29.07|0
1668136200000|2022-11-11 03:10:00|32.07|29.27|31.99|29.19|32.11|29.31|31.95|29.15|0
1668136500000|2022-11-11 03:15:00|31.98|29.18|31.95|29.15|31.99|29.19|31.92|29.12|0
1668136800000|2022-11-11 03:20:00|31.97|29.17|31.9|29.1|32.03|29.23|31.88|29.08|0
1668137100000|2022-11-11 03:25:00|31.91|29.11|31.97|29.17|31.97|29.17|31.83|29.03|0
1668137400000|2022-11-11 03:30:00|31.96|29.16|31.99|29.19|32.04|29.24|31.91|29.11|0
1668137700000|2022-11-11 03:35:00|31.97|29.17|31.97|29.17|31.99|29.19|31.96|29.16|0
1668138000000|2022-11-11 03:40:00|31.99|29.19|31.96|29.16|32.01|29.21|31.93|29.13|0
1668138300000|2022-11-11 03:45:00|31.94|29.14|31.87|29.07|31.97|29.17|31.87|29.07|0
1668138600000|2022-11-11 03:50:00|31.88|29.08|31.89|29.09|31.93|29.13|31.84|29.04|0
1668138900000|2022-11-11 03:55:00|31.88|29.08|31.85|29.05|31.91|29.11|31.83|29.03|0
1668139200000|2022-11-11 04:00:00|31.87|29.07|31.92|29.12|31.92|29.12|31.82|29.02|0
1668139500000|2022-11-11 04:05:00|31.94|29.14|31.92|29.12|31.98|29.18|31.91|29.11|0
1668139800000|2022-11-11 04:10:00|31.93|29.13|31.79|28.99|31.94|29.14|31.78|28.98|0
1668140100000|2022-11-11 04:15:00|31.8|29|31.77|28.97|31.82|29.02|31.76|28.96|0
1668140400000|2022-11-11 04:20:00|31.76|28.96|31.75|28.95|31.78|28.98|31.74|28.94|0
1668140700000|2022-11-11 04:25:00|31.74|28.94|31.7|28.9|31.74|28.94|31.69|28.89|0
1668141000000|2022-11-11 04:30:00|31.71|28.91|31.65|28.85|31.71|28.91|31.65|28.85|0
1668141300000|2022-11-11 04:35:00|31.63|28.83|31.69|28.89|31.69|28.89|31.56|28.76|0
1668141600000|2022-11-11 04:40:00|31.68|28.88|31.44|28.64|31.69|28.89|31.43|28.63|0
1668141900000|2022-11-11 04:45:00|31.46|28.66|31.43|28.63|31.5|28.7|31.41|28.61|0
1668142200000|2022-11-11 04:50:00|31.44|28.64|31.5|28.7|31.51|28.71|31.4|28.6|0
1668142500000|2022-11-11 04:55:00|31.49|28.69|31.4|28.6|31.54|28.74|31.4|28.6|0
1668142800000|2022-11-11 05:00:00|31.41|28.61|31.52|28.72|31.59|28.79|31.41|28.61|0
1668143100000|2022-11-11 05:05:00|31.53|28.73|31.53|28.73|31.61|28.81|31.37|28.57|0
1668143400000|2022-11-11 05:10:00|31.51|28.71|31.44|28.64|31.58|28.78|31.44|28.64|0
1668143700000|2022-11-11 05:15:00|31.45|28.65|31.42|28.62|31.51|28.71|31.39|28.59|0
1668144000000|2022-11-11 05:20:00|31.44|28.64|31.35|28.55|31.44|28.64|31.32|28.52|0
1668144300000|2022-11-11 05:25:00|31.33|28.53|31.13|28.33|31.37|28.57|31.1|28.3|0
1668144600000|2022-11-11 05:30:00|31.11|28.31|30.97|28.17|31.11|28.31|30.93|28.13|0
1668144900000|2022-11-11 05:35:00|30.95|28.15|30.97|28.17|31.01|28.21|30.87|28.07|0
1668145200000|2022-11-11 05:40:00|30.98|28.18|30.9|28.1|31.05|28.25|30.89|28.09|0
1668145500000|2022-11-11 05:45:00|30.91|28.11|30.62|27.82|30.95|28.15|30.62|27.82|0
1668145800000|2022-11-11 05:50:00|30.64|27.84|30.56|27.76|30.71|27.91|30.51|27.71|0
1668146100000|2022-11-11 05:55:00|30.58|27.78|30.52|27.72|30.61|27.81|30.46|27.66|0
1668146400000|2022-11-11 06:00:00|30.51|27.71|30.41|27.61|30.59|27.79|30.39|27.59|0
1668146700000|2022-11-11 06:05:00|30.39|27.59|30.24|27.44|30.39|27.59|30.19|27.39|0
1668147000000|2022-11-11 06:10:00|30.22|27.42|30.52|27.72|30.56|27.76|30.19|27.39|0
1668147300000|2022-11-11 06:15:00|30.5|27.7|30.52|27.72|30.62|27.82|30.46|27.66|0
1668147600000|2022-11-11 06:20:00|30.53|27.73|30.59|27.79|30.62|27.82|30.52|27.72|0
1668147900000|2022-11-11 06:25:00|30.57|27.77|30.59|27.79|30.64|27.84|30.54|27.74|0
1668148200000|2022-11-11 06:30:00|30.6|27.8|30.53|27.73|30.65|27.85|30.53|27.73|0
1668148500000|2022-11-11 06:35:00|30.54|27.74|30.54|27.74|30.58|27.78|30.53|27.73|0
1668148800000|2022-11-11 06:40:00|30.53|27.73|30.53|27.73|30.56|27.76|30.51|27.71|0
1668149100000|2022-11-11 06:45:00|30.51|27.71|30.4|27.6|30.51|27.71|30.26|27.46|0
1668149400000|2022-11-11 06:50:00|30.38|27.58|30.34|27.54|30.43|27.63|30.3|27.5|0
1668149700000|2022-11-11 06:55:00|30.35|27.55|30.25|27.45|30.42|27.62|30.25|27.45|0
1668150000000|2022-11-11 07:00:00|30.27|27.47|30.52|27.72|30.62|27.82|30.27|27.47|0
1668150300000|2022-11-11 07:05:00|30.51|27.71|30.45|27.65|30.59|27.79|30.45|27.65|0
1668150600000|2022-11-11 07:10:00|30.46|27.66|31.09|28.29|31.1|28.3|30.46|27.66|0
1668150900000|2022-11-11 07:15:00|31.13|28.33|31.81|29.01|32.53|29.73|30.8|28|0
1668151200000|2022-11-11 07:20:00|31.79|28.99|31.85|29.05|31.92|29.12|31.68|28.88|0
1668151500000|2022-11-11 07:25:00|31.87|29.07|31.86|29.06|31.94|29.14|31.82|29.02|0
1668151800000|2022-11-11 07:30:00|31.85|29.05|31.72|28.92|31.85|29.05|31.6|28.8|0
1668152100000|2022-11-11 07:35:00|31.71|28.91|31.55|28.75|31.75|28.95|31.55|28.75|0
1668152400000|2022-11-11 07:40:00|31.54|28.74|31.54|28.74|31.6|28.8|31.5|28.7|0
1668152700000|2022-11-11 07:45:00|31.56|28.76|31.28|28.48|31.59|28.79|31.27|28.47|0
1668153000000|2022-11-11 07:50:00|31.3|28.5|31.24|28.44|31.31|28.51|31.21|28.41|0
1668153300000|2022-11-11 07:55:00|31.22|28.42|31.44|28.64|31.53|28.73|31.21|28.41|0
1668153600000|2022-11-11 08:00:00|31.45|28.65|31.85|29.05|32.01|29.21|31.45|28.65|0
1668153900000|2022-11-11 08:05:00|31.77|29.17|32|29.4|32.04|29.44|31.77|29.17|0
1668154200000|2022-11-11 08:10:00|32.01|29.41|31.91|29.31|32.09|29.49|31.91|29.31|0
1668154500000|2022-11-11 08:15:00|31.89|29.29|31.59|28.99|31.98|29.38|31.59|28.99|0
1668154800000|2022-11-11 08:20:00|31.62|29.02|31.59|28.99|31.82|29.22|31.54|28.94|0
1668155100000|2022-11-11 08:25:00|31.57|28.97|31.46|28.86|31.59|28.99|31.38|28.78|0
1668155400000|2022-11-11 08:30:00|31.47|28.87|31.71|29.11|31.73|29.13|31.45|28.85|0
1668155700000|2022-11-11 08:35:00|31.72|29.12|31.73|29.13|31.77|29.17|31.62|29.02|0
1668156000000|2022-11-11 08:40:00|31.76|29.16|31.65|29.05|31.77|29.17|31.61|29.01|0
1668156300000|2022-11-11 08:45:00|31.64|29.04|31.38|28.78|31.68|29.08|31.38|28.78|0
1668156600000|2022-11-11 08:50:00|31.39|28.79|31.32|28.72|31.41|28.81|31.13|28.53|0
1668156900000|2022-11-11 08:55:00|31.33|28.73|31.23|28.63|31.38|28.78|31.15|28.55|0
1668157200000|2022-11-11 09:00:00|31.25|28.65|31.53|28.93|31.53|28.93|31.25|28.65|0
1668157500000|2022-11-11 09:05:00|31.52|28.92|31.61|29.01|31.66|29.06|31.51|28.91|0
1668157800000|2022-11-11 09:10:00|31.59|28.99|31.82|29.22|31.82|29.22|31.58|28.98|0
1668158100000|2022-11-11 09:15:00|31.79|29.19|31.87|29.27|31.98|29.38|31.62|29.02|0
1668158400000|2022-11-11 09:20:00|31.84|29.24|31.92|29.32|32|29.4|31.82|29.22|0
1668158700000|2022-11-11 09:25:00|31.97|29.37|32.07|29.47|32.13|29.53|31.92|29.32|0
1668159000000|2022-11-11 09:30:00|32.05|29.45|32.11|29.51|32.17|29.57|32.01|29.41|0
1668159300000|2022-11-11 09:35:00|32.14|29.54|32.06|29.46|32.14|29.54|32|29.4|0
1668159600000|2022-11-11 09:40:00|32.05|29.45|31.97|29.37|32.1|29.5|31.96|29.36|0
1668159900000|2022-11-11 09:45:00|31.96|29.36|31.9|29.3|32.02|29.42|31.86|29.26|0
1668160200000|2022-11-11 09:50:00|31.89|29.29|31.08|28.48|31.93|29.33|30.96|28.36|0
1668160500000|2022-11-11 09:55:00|31.06|28.46|30.62|28.02|31.06|28.46|30.22|27.62|0
1668160800000|2022-11-11 10:00:00|30.64|28.04|30.52|27.92|30.65|28.05|30.41|27.81|0
1668161100000|2022-11-11 10:05:00|30.54|27.94|30.72|28.12|30.75|28.15|30.54|27.94|0
1668161400000|2022-11-11 10:10:00|30.71|28.11|30.64|28.04|30.86|28.26|30.62|28.02|0
1668161700000|2022-11-11 10:15:00|30.63|28.03|30.51|27.91|30.69|28.09|30.49|27.89|0
1668162000000|2022-11-11 10:20:00|30.5|27.9|30.75|28.15|30.75|28.15|30.49|27.89|0
1668162300000|2022-11-11 10:25:00|30.76|28.16|30.92|28.32|30.99|28.39|30.72|28.12|0
1668162600000|2022-11-11 10:30:00|30.9|28.3|30.82|28.22|30.92|28.32|30.77|28.17|0
1668162900000|2022-11-11 10:35:00|30.8|28.2|30.79|28.19|30.99|28.39|30.76|28.16|0
1668163200000|2022-11-11 10:40:00|30.8|28.2|31.03|28.43|31.03|28.43|30.8|28.2|0
1668163500000|2022-11-11 10:45:00|31.02|28.42|30.14|27.54|31.07|28.47|30.08|27.48|0
1668163800000|2022-11-11 10:50:00|30.13|27.53|30.06|27.46|30.18|27.58|30.03|27.43|0
1668164100000|2022-11-11 10:55:00|30.07|27.47|30.07|27.47|30.08|27.48|29.96|27.36|0
1668164400000|2022-11-11 11:00:00|30.06|27.46|30.2|27.6|30.24|27.64|30.02|27.42|0
1668164700000|2022-11-11 11:05:00|30.22|27.62|30.12|27.52|30.27|27.67|30.05|27.45|0
1668165000000|2022-11-11 11:10:00|30.13|27.53|30.1|27.5|30.14|27.54|30.06|27.46|0
1668165300000|2022-11-11 11:15:00|30.09|27.49|30|27.4|30.19|27.59|29.96|27.36|0
1668165600000|2022-11-11 11:20:00|30.02|27.42|29.94|27.34|30.07|27.47|29.93|27.33|0
1668165900000|2022-11-11 11:25:00|29.95|27.35|29.93|27.33|30.03|27.43|29.92|27.32|0
1668166200000|2022-11-11 11:30:00|29.91|27.31|29.8|27.2|29.93|27.33|29.77|27.17|0
1668166500000|2022-11-11 11:35:00|29.82|27.22|29.78|27.18|29.84|27.24|29.72|27.12|0
1668166800000|2022-11-11 11:40:00|29.77|27.17|29.91|27.31|29.91|27.31|29.73|27.13|0
1668167100000|2022-11-11 11:45:00|29.88|27.28|29.95|27.35|30.01|27.41|29.88|27.28|0
1668167400000|2022-11-11 11:50:00|29.94|27.34|29.74|27.14|29.95|27.35|29.74|27.14|0
1668167700000|2022-11-11 11:55:00|29.73|27.13|29.87|27.27|29.91|27.31|29.73|27.13|0
1668168000000|2022-11-11 12:00:00|29.85|27.25|30.3|27.7|31.23|28.63|29.85|27.25|0
1668168300000|2022-11-11 12:05:00|30.31|27.71|30.35|27.75|30.53|27.93|30.26|27.66|0
1668168600000|2022-11-11 12:10:00|30.37|27.77|30.58|27.98|30.6|28|30.37|27.77|0
1668168900000|2022-11-11 12:15:00|30.6|28|30.62|28.02|30.74|28.14|30.58|27.98|0
1668169200000|2022-11-11 12:20:00|30.61|28.01|30.59|27.99|30.69|28.09|30.56|27.96|0
1668169500000|2022-11-11 12:25:00|30.61|28.01|30.61|28.01|30.61|28.01|30.46|27.86|0
1668169800000|2022-11-11 12:30:00|30.62|28.02|30.35|27.75|30.74|28.14|30.32|27.72|0
1668170100000|2022-11-11 12:35:00|30.34|27.74|30.32|27.72|30.39|27.79|30.25|27.65|0
1668170400000|2022-11-11 12:40:00|30.31|27.71|30.45|27.85|30.49|27.89|30.31|27.71|0
1668170700000|2022-11-11 12:45:00|30.43|27.83|30.46|27.86|30.52|27.92|30.31|27.71|0
1668171000000|2022-11-11 12:50:00|30.45|27.85|30.39|27.79|30.53|27.93|30.3|27.7|0
1668171300000|2022-11-11 12:55:00|30.4|27.8|30.27|27.67|30.42|27.82|30.24|27.64|0
1668171600000|2022-11-11 13:00:00|30.29|27.69|30.24|27.64|30.41|27.81|30.23|27.63|0
1668171900000|2022-11-11 13:05:00|30.23|27.63|30.2|27.6|30.26|27.66|30.16|27.56|0
1668172200000|2022-11-11 13:10:00|30.17|27.57|30.34|27.74|30.37|27.77|30.16|27.56|0
1668172500000|2022-11-11 13:15:00|30.36|27.76|29.98|27.38|30.37|27.77|29.98|27.38|0
1668172800000|2022-11-11 13:20:00|29.97|27.37|30.08|27.48|30.11|27.51|29.94|27.34|0
1668173100000|2022-11-11 13:25:00|30.06|27.46|30.12|27.52|30.19|27.59|29.98|27.38|0
1668173400000|2022-11-11 13:30:00|30.1|27.5|30.22|27.62|30.33|27.73|30.09|27.49|0
1668173700000|2022-11-11 13:35:00|30.24|27.64|30.03|27.43|30.24|27.64|29.89|27.29|0
1668174000000|2022-11-11 13:40:00|30.05|27.45|30.49|27.89|30.49|27.89|30.03|27.43|0
1668174300000|2022-11-11 13:45:00|30.47|27.87|30.4|27.8|30.47|27.87|29.59|26.99|0
1668174600000|2022-11-11 13:50:00|30.41|27.81|30.3|27.7|30.48|27.88|30.3|27.7|0
1668174900000|2022-11-11 13:55:00|30.28|27.68|30.28|27.68|30.38|27.78|30.23|27.63|0
1668175200000|2022-11-11 14:00:00|30.27|27.67|30.4|27.8|30.41|27.81|30.26|27.66|0
1668175500000|2022-11-11 14:05:00|30.38|27.78|30.45|27.85|30.47|27.87|30.34|27.74|0
1668175800000|2022-11-11 14:10:00|30.47|27.87|30.74|28.14|30.75|28.15|30.47|27.87|0
1668176100000|2022-11-11 14:15:00|30.77|28.17|30.95|28.35|30.98|28.38|30.75|28.15|0
1668176400000|2022-11-11 14:20:00|30.94|28.34|31.2|28.6|31.2|28.6|30.94|28.34|0
1668176700000|2022-11-11 14:25:00|31.12|28.52|30.99|28.39|31.14|28.54|30.91|28.31|0
1668177000000|2022-11-11 14:30:00|30.94|28.34|31.02|28.42|31.5|28.9|30.2|27.6|0
1668177300000|2022-11-11 14:35:00|31.09|28.49|31.47|28.87|31.47|28.87|30.84|28.24|0
1668177600000|2022-11-11 14:40:00|31.53|28.93|30.7|28.1|31.53|28.93|30.55|27.95|0
1668177900000|2022-11-11 14:45:00|30.6|28|30.69|28.09|30.99|28.39|30.15|27.55|0
1668178200000|2022-11-11 14:50:00|30.7|28.1|30.77|28.17|30.77|28.17|30.4|27.8|0
1668178500000|2022-11-11 14:55:00|30.8|28.2|30.93|28.33|31.04|28.44|30.5|27.9|0
1668178800000|2022-11-11 15:00:00|30.95|28.35|30.54|27.94|31.76|29.16|30.45|27.85|0
1668179100000|2022-11-11 15:05:00|30.5|27.9|30.6|28|30.89|28.29|29.9|27.3|0
1668179400000|2022-11-11 15:10:00|30.58|27.98|29.89|27.29|30.63|28.03|29.76|27.16|0
1668179700000|2022-11-11 15:15:00|29.87|27.27|29.59|26.99|29.87|27.27|29.47|26.87|0
1668180000000|2022-11-11 15:20:00|29.58|26.98|29.53|26.93|29.63|27.03|29.24|26.64|0
1668180300000|2022-11-11 15:25:00|29.56|26.96|29.55|26.95|29.69|27.09|29.34|26.74|0
1668180600000|2022-11-11 15:30:00|29.49|26.89|31.03|28.43|31.06|28.46|29.36|26.76|0
1668180900000|2022-11-11 15:35:00|30.99|28.39|31.19|28.59|31.46|28.86|30.91|28.31|0
1668181200000|2022-11-11 15:40:00|31.22|28.62|30.6|28|31.29|28.69|30.55|27.95|0
1668181500000|2022-11-11 15:45:00|30.56|27.96|30.14|27.54|30.6|28|30.14|27.54|0
1668181800000|2022-11-11 15:50:00|30.12|27.52|30.25|27.65|30.39|27.79|30.04|27.44|0
1668182100000|2022-11-11 15:55:00|30.28|27.68|30.44|27.84|30.52|27.92|30.27|27.67|0
1668182400000|2022-11-11 16:00:00|30.42|27.82|30.14|27.54|30.42|27.82|30.01|27.41|0
1668182700000|2022-11-11 16:05:00|30.11|27.51|30.4|27.8|30.47|27.87|29.52|26.92|0
1668183000000|2022-11-11 16:10:00|30.38|27.78|30.55|27.95|30.64|28.04|30.33|27.73|0
1668183300000|2022-11-11 16:15:00|30.57|27.97|30.25|27.65|30.77|28.17|30.25|27.65|0
1668183600000|2022-11-11 16:20:00|30.28|27.68|30.6|28|30.71|28.11|30.23|27.63|0
1668183900000|2022-11-11 16:25:00|30.61|28.01|30.99|28.39|30.99|28.39|30.42|27.82|0
1668184200000|2022-11-11 16:30:00|31.02|28.42|29.85|27.25|31.13|28.53|29.61|27.01|0
1668184500000|2022-11-11 16:35:00|29.78|27.18|29.74|27.14|29.83|27.23|29.5|26.9|0
1668184800000|2022-11-11 16:40:00|29.77|27.17|29.49|26.89|29.81|27.21|29.35|26.75|0
1668185100000|2022-11-11 16:45:00|29.51|26.91|29.32|26.72|29.77|27.17|29.32|26.72|0
1668185400000|2022-11-11 16:50:00|29.33|26.73|29.38|26.78|29.44|26.84|29.15|26.55|0
1668185700000|2022-11-11 16:55:00|29.4|26.8|29.4|26.8|29.53|26.93|29.2|26.6|0
1668186000000|2022-11-11 17:00:00|29.47|26.87|29.4|26.8|29.69|27.09|29.38|26.78|0
1668186300000|2022-11-11 17:05:00|29.38|26.78|29.41|26.81|29.66|27.06|29.37|26.77|0
1668186600000|2022-11-11 17:10:00|29.4|26.8|30.19|27.59|30.29|27.69|28.95|26.35|0
1668186900000|2022-11-11 17:15:00|30.22|27.62|29.99|27.39|30.22|27.62|29.99|27.39|0
1668187200000|2022-11-11 17:20:00|29.98|27.38|29.97|27.37|30.11|27.51|29.92|27.32|0
1668187500000|2022-11-11 17:25:00|29.95|27.35|29.98|27.38|30.06|27.46|29.91|27.31|0
1668187800000|2022-11-11 17:30:00|29.99|27.39|30.08|27.48|30.15|27.55|29.74|27.14|0
1668188100000|2022-11-11 17:35:00|30.12|27.52|30.15|27.55|30.16|27.56|29.91|27.31|0
1668188400000|2022-11-11 17:40:00|30.16|27.56|30.07|27.47|30.35|27.75|30.06|27.46|0
1668188700000|2022-11-11 17:45:00|30.05|27.45|30.1|27.5|30.16|27.56|29.92|27.32|0
1668189000000|2022-11-11 17:50:00|30.09|27.49|29.93|27.33|30.14|27.54|29.92|27.32|0
1668189300000|2022-11-11 17:55:00|29.92|27.32|29.85|27.25|29.92|27.32|29.59|26.99|0
1668189600000|2022-11-11 18:00:00|29.86|27.26|29.58|26.98|29.86|27.26|29.51|26.91|0
1668189900000|2022-11-11 18:05:00|29.59|26.99|29.41|26.81|29.63|27.03|29.38|26.78|0
1668190200000|2022-11-11 18:10:00|29.4|26.8|29.45|26.85|29.45|26.85|29.2|26.6|0
1668190500000|2022-11-11 18:15:00|29.44|26.84|29.2|26.6|29.47|26.87|29.12|26.52|0
1668190800000|2022-11-11 18:20:00|29.22|26.62|29.09|26.49|29.34|26.74|29.09|26.49|0
1668191100000|2022-11-11 18:25:00|29.04|26.44|28.95|26.35|29.2|26.6|28.94|26.34|0
1668191400000|2022-11-11 18:30:00|28.93|26.33|28.78|26.18|29.01|26.41|28.74|26.14|0
1668191700000|2022-11-11 18:35:00|28.79|26.19|29.06|26.46|29.23|26.63|28.76|26.16|0
1668192000000|2022-11-11 18:40:00|29.05|26.45|29.01|26.41|29.2|26.6|28.91|26.31|0
1668192300000|2022-11-11 18:45:00|28.99|26.39|29.26|26.66|29.74|27.14|28.99|26.39|0
1668192600000|2022-11-11 18:50:00|29.25|26.65|29.08|26.48|29.28|26.68|29.03|26.43|0
1668192900000|2022-11-11 18:55:00|29.1|26.5|29.04|26.44|29.17|26.57|28.98|26.38|0
1668193200000|2022-11-11 19:00:00|29.03|26.43|28.96|26.36|29.21|26.61|28.96|26.36|0
1668193500000|2022-11-11 19:05:00|28.99|26.39|28.92|26.32|29.08|26.48|28.81|26.21|0
1668193800000|2022-11-11 19:10:00|28.95|26.35|29.03|26.43|29.14|26.54|28.88|26.28|0
1668194100000|2022-11-11 19:15:00|29.04|26.44|29.2|26.6|29.31|26.71|29.03|26.43|0
1668194400000|2022-11-11 19:20:00|29.22|26.62|28.86|26.26|29.22|26.62|28.83|26.23|0
1668194700000|2022-11-11 19:25:00|28.89|26.29|28.7|26.1|28.94|26.34|28.67|26.07|0
1668195000000|2022-11-11 19:30:00|28.71|26.11|28.62|26.02|28.77|26.17|28.58|25.98|0
1668195300000|2022-11-11 19:35:00|28.6|26|28.59|25.99|28.72|26.12|28.59|25.99|0
1668195600000|2022-11-11 19:40:00|28.58|25.98|28.51|25.91|28.63|26.03|28.47|25.87|0
1668195900000|2022-11-11 19:45:00|28.52|25.92|28.67|26.07|28.7|26.1|28.47|25.87|0
1668196200000|2022-11-11 19:50:00|28.64|26.04|28.55|25.95|28.72|26.12|28.51|25.91|0
1668196500000|2022-11-11 19:55:00|28.53|25.93|28.47|25.87|28.65|26.05|28.4|25.8|0
1668196800000|2022-11-11 20:00:00|28.44|25.84|28.83|26.23|28.85|26.25|28.44|25.84|0
1668197100000|2022-11-11 20:05:00|28.81|26.21|29.11|26.51|29.15|26.55|28.73|26.13|0
1668197400000|2022-11-11 20:10:00|29.1|26.5|29.3|26.7|29.45|26.85|29.07|26.47|0
1668197700000|2022-11-11 20:15:00|29.33|26.73|29.18|26.58|29.5|26.9|29.14|26.54|0
1668198000000|2022-11-11 20:20:00|29.14|26.54|29.12|26.52|29.22|26.62|28.97|26.37|0
1668198300000|2022-11-11 20:25:00|29.14|26.54|28.84|26.24|29.16|26.56|28.73|26.13|0
1668198600000|2022-11-11 20:30:00|28.82|26.22|29.81|27.21|29.83|27.23|28.62|26.02|0
1668198900000|2022-11-11 20:35:00|29.84|27.24|29.65|27.05|30.15|27.55|29.65|27.05|0
1668199200000|2022-11-11 20:40:00|29.68|27.08|29.47|26.87|29.69|27.09|29.47|26.87|0
1668199500000|2022-11-11 20:45:00|29.51|26.91|29.36|26.76|29.51|26.91|29.36|26.76|0
1668199800000|2022-11-11 20:50:00|29.27|26.67|29.42|26.82|29.61|27.01|29.23|26.63|0
1668200100000|2022-11-11 20:55:00|29.44|26.84|29.73|27.13|29.83|27.23|29.44|26.84|0
1668200400000|2022-11-11 21:00:00|29.61|27.01|29.92|27.32|29.92|27.32|29.55|26.95|0
1668200700000|2022-11-11 21:05:00|29.91|27.31|29.92|27.32|29.97|27.37|29.86|27.26|0
1668201000000|2022-11-11 21:10:00|29.93|27.33|29.83|27.23|29.99|27.39|29.82|27.22|0
1668388500000|2022-11-14 01:15:00|29.83|27.03|29.8|27|29.84|27.04|29.8|27|0
1668388800000|2022-11-14 01:20:00|29.81|27.01|29.97|27.17|29.98|27.18|29.79|26.99|0
1668389100000|2022-11-14 01:25:00|29.98|27.18|29.98|27.18|30.09|27.29|29.94|27.14|0
1668389400000|2022-11-14 01:30:00|29.99|27.19|29.96|27.16|30.1|27.3|29.92|27.12|0
1668389700000|2022-11-14 01:35:00|29.95|27.15|30.12|27.32|30.16|27.36|29.94|27.14|0
1668390000000|2022-11-14 01:40:00|30.1|27.3|30.14|27.34|30.21|27.41|30.09|27.29|0
1668390300000|2022-11-14 01:45:00|30.13|27.33|30.17|27.37|30.19|27.39|30.1|27.3|0
1668390600000|2022-11-14 01:50:00|30.16|27.36|30.2|27.4|30.23|27.43|30.13|27.33|0
1668390900000|2022-11-14 01:55:00|30.18|27.38|30.15|27.35|30.25|27.45|30.11|27.31|0
1668391200000|2022-11-14 02:00:00|30.13|27.33|30.17|27.37|30.21|27.41|30.08|27.28|0
1668391500000|2022-11-14 02:05:00|30.18|27.38|30.36|27.56|30.38|27.58|30.18|27.38|0
1668391800000|2022-11-14 02:10:00|30.35|27.55|30.33|27.53|30.36|27.56|30.28|27.48|0
1668392100000|2022-11-14 02:15:00|30.32|27.52|30.29|27.49|30.35|27.55|30.28|27.48|0
1668392400000|2022-11-14 02:20:00|30.3|27.5|30.22|27.42|30.32|27.52|30.21|27.41|0
1668392700000|2022-11-14 02:25:00|30.21|27.41|30.25|27.45|30.3|27.5|30.21|27.41|0
1668393000000|2022-11-14 02:30:00|30.24|27.44|30.22|27.42|30.24|27.44|30.18|27.38|0
1668393300000|2022-11-14 02:35:00|30.2|27.4|30.23|27.43|30.26|27.46|30.16|27.36|0
1668393600000|2022-11-14 02:40:00|30.22|27.42|30.21|27.41|30.23|27.43|30.17|27.37|0
1668393900000|2022-11-14 02:45:00|30.22|27.42|30.17|27.37|30.22|27.42|30.12|27.32|0
1668394200000|2022-11-14 02:50:00|30.19|27.39|30.09|27.29|30.19|27.39|30.07|27.27|0
1668394500000|2022-11-14 02:55:00|30.07|27.27|30.03|27.23|30.11|27.31|30|27.2|0
1668394800000|2022-11-14 03:00:00|30.02|27.22|30.03|27.23|30.04|27.24|29.97|27.17|0
1668395100000|2022-11-14 03:05:00|30.04|27.24|30.1|27.3|30.14|27.34|30.02|27.22|0
1668395400000|2022-11-14 03:10:00|30.08|27.28|29.99|27.19|30.13|27.33|29.99|27.19|0
1668395700000|2022-11-14 03:15:00|29.97|27.17|30.07|27.27|30.07|27.27|29.97|27.17|0
1668396000000|2022-11-14 03:20:00|30.08|27.28|29.97|27.17|30.08|27.28|29.96|27.16|0
1668396300000|2022-11-14 03:25:00|29.96|27.16|29.93|27.13|30.03|27.23|29.93|27.13|0
1668396600000|2022-11-14 03:30:00|29.94|27.14|29.97|27.17|30.02|27.22|29.94|27.14|0
1668396900000|2022-11-14 03:35:00|29.96|27.16|29.94|27.14|29.98|27.18|29.91|27.11|0
1668397200000|2022-11-14 03:40:00|29.95|27.15|30.01|27.21|30.03|27.23|29.92|27.12|0
1668397500000|2022-11-14 03:45:00|30.02|27.22|30|27.2|30.05|27.25|29.99|27.19|0
1668397800000|2022-11-14 03:50:00|29.99|27.19|30.03|27.23|30.06|27.26|29.97|27.17|0
1668398100000|2022-11-14 03:55:00|30.04|27.24|29.96|27.16|30.05|27.25|29.95|27.15|0
1668398400000|2022-11-14 04:00:00|29.95|27.15|30.07|27.27|30.09|27.29|29.95|27.15|0
1668398700000|2022-11-14 04:05:00|30.06|27.26|30.06|27.26|30.14|27.34|30.06|27.26|0
1668399000000|2022-11-14 04:10:00|30.03|27.23|30.1|27.3|30.11|27.31|30.03|27.23|0
1668399300000|2022-11-14 04:15:00|30.11|27.31|30.18|27.38|30.2|27.4|30.03|27.23|0
1668399600000|2022-11-14 04:20:00|30.2|27.4|30.19|27.39|30.23|27.43|30.15|27.35|0
1668399900000|2022-11-14 04:25:00|30.2|27.4|30.17|27.37|30.21|27.41|30.12|27.32|0
1668400200000|2022-11-14 04:30:00|30.15|27.35|30.19|27.39|30.21|27.41|30.1|27.3|0
1668400500000|2022-11-14 04:35:00|30.18|27.38|30.09|27.29|30.19|27.39|30.09|27.29|0
1668400800000|2022-11-14 04:40:00|30.11|27.31|30.1|27.3|30.14|27.34|30.09|27.29|0
1668401100000|2022-11-14 04:45:00|30.11|27.31|30.11|27.31|30.14|27.34|30.09|27.29|0
1668401400000|2022-11-14 04:50:00|30.09|27.29|30.06|27.26|30.12|27.32|30.06|27.26|0
1668401700000|2022-11-14 04:55:00|30.08|27.28|30.1|27.3|30.11|27.31|30.05|27.25|0
1668402000000|2022-11-14 05:00:00|30.09|27.29|30.1|27.3|30.15|27.35|30.06|27.26|0
1668402300000|2022-11-14 05:05:00|30.09|27.29|30.15|27.35|30.19|27.39|30.09|27.29|0
1668402600000|2022-11-14 05:10:00|30.17|27.37|30.1|27.3|30.19|27.39|30.09|27.29|0
1668402900000|2022-11-14 05:15:00|30.09|27.29|30.03|27.23|30.09|27.29|30|27.2|0
1668403200000|2022-11-14 05:20:00|30.02|27.22|30.16|27.36|30.17|27.37|30.02|27.22|0
1668403500000|2022-11-14 05:25:00|30.17|27.37|30.24|27.44|30.24|27.44|30.1|27.3|0
1668403800000|2022-11-14 05:30:00|30.23|27.43|30.22|27.42|30.24|27.44|30.17|27.37|0
1668404100000|2022-11-14 05:35:00|30.24|27.44|30.29|27.49|30.34|27.54|30.22|27.42|0
1668404400000|2022-11-14 05:40:00|30.31|27.51|30.31|27.51|30.34|27.54|30.26|27.46|0
1668404700000|2022-11-14 05:45:00|30.32|27.52|30.31|27.51|30.33|27.53|30.26|27.46|0
1668405000000|2022-11-14 05:50:00|30.29|27.49|30.3|27.5|30.33|27.53|30.24|27.44|0
1668405300000|2022-11-14 05:55:00|30.32|27.52|30.45|27.65|30.46|27.66|30.3|27.5|0
1668405600000|2022-11-14 06:00:00|30.44|27.64|30.44|27.64|30.49|27.69|30.36|27.56|0
1668405900000|2022-11-14 06:05:00|30.43|27.63|30.32|27.52|30.46|27.66|30.27|27.47|0
1668406200000|2022-11-14 06:10:00|30.3|27.5|30.36|27.56|30.39|27.59|30.27|27.47|0
1668406500000|2022-11-14 06:15:00|30.35|27.55|30.3|27.5|30.4|27.6|30.3|27.5|0
1668406800000|2022-11-14 06:20:00|30.31|27.51|30.33|27.53|30.37|27.57|30.31|27.51|0
1668407100000|2022-11-14 06:25:00|30.31|27.51|30.37|27.57|30.38|27.58|30.31|27.51|0
1668407400000|2022-11-14 06:30:00|30.38|27.58|30.36|27.56|30.4|27.6|30.34|27.54|0
1668407700000|2022-11-14 06:35:00|30.37|27.57|30.39|27.59|30.39|27.59|30.32|27.52|0
1668408000000|2022-11-14 06:40:00|30.37|27.57|30.27|27.47|30.37|27.57|30.27|27.47|0
1668408300000|2022-11-14 06:45:00|30.25|27.45|30.25|27.45|30.29|27.49|30.22|27.42|0
1668408600000|2022-11-14 06:50:00|30.24|27.44|30.21|27.41|30.27|27.47|30.15|27.35|0
1668408900000|2022-11-14 06:55:00|30.19|27.39|30.05|27.25|30.19|27.39|30.04|27.24|0
1668409200000|2022-11-14 07:00:00|30.07|27.27|30.01|27.21|30.12|27.32|29.98|27.18|0
1668409500000|2022-11-14 07:05:00|30.02|27.22|30.04|27.24|30.07|27.27|29.94|27.14|0
1668409800000|2022-11-14 07:10:00|30.05|27.25|29.92|27.12|30.08|27.28|29.92|27.12|0
1668410100000|2022-11-14 07:15:00|29.91|27.11|29.97|27.17|30|27.2|29.91|27.11|0
1668410400000|2022-11-14 07:20:00|29.96|27.16|29.87|27.07|29.97|27.17|29.84|27.04|0
1668410700000|2022-11-14 07:25:00|29.86|27.06|29.99|27.19|30.05|27.25|29.86|27.06|0
1668411000000|2022-11-14 07:30:00|29.98|27.18|29.91|27.11|30.03|27.23|29.91|27.11|0
1668411300000|2022-11-14 07:35:00|29.9|27.1|29.93|27.13|29.96|27.16|29.84|27.04|0
1668411600000|2022-11-14 07:40:00|29.94|27.14|29.99|27.19|30.03|27.23|29.94|27.14|0
1668411900000|2022-11-14 07:45:00|29.96|27.16|29.98|27.18|30.07|27.27|29.93|27.13|0
1668412200000|2022-11-14 07:50:00|29.99|27.19|30.1|27.3|30.11|27.31|29.99|27.19|0
1668412500000|2022-11-14 07:55:00|30.08|27.28|30.03|27.23|30.14|27.34|30.03|27.23|0
1668412800000|2022-11-14 08:00:00|30.04|27.24|29.87|27.07|30.08|27.28|29.82|27.02|0
1668413100000|2022-11-14 08:05:00|29.75|27.15|29.93|27.33|30.07|27.47|29.75|27.15|0
1668413400000|2022-11-14 08:10:00|29.95|27.35|29.63|27.03|30|27.4|29.62|27.02|0
1668413700000|2022-11-14 08:15:00|29.65|27.05|29.63|27.03|29.78|27.18|29.59|26.99|0
1668414000000|2022-11-14 08:20:00|29.6|27|29.76|27.16|29.76|27.16|29.56|26.96|0
1668414300000|2022-11-14 08:25:00|29.77|27.17|29.89|27.29|29.95|27.35|29.69|27.09|0
1668414600000|2022-11-14 08:30:00|29.88|27.28|29.93|27.33|29.98|27.38|29.77|27.17|0
1668414900000|2022-11-14 08:35:00|29.95|27.35|29.99|27.39|30.07|27.47|29.88|27.28|0
1668415200000|2022-11-14 08:40:00|29.98|27.38|29.79|27.19|29.98|27.38|29.77|27.17|0
1668415500000|2022-11-14 08:45:00|29.78|27.18|29.78|27.18|29.82|27.22|29.75|27.15|0
1668415800000|2022-11-14 08:50:00|29.79|27.19|29.72|27.12|29.83|27.23|29.68|27.08|0
1668416100000|2022-11-14 08:55:00|29.71|27.11|29.76|27.16|29.82|27.22|29.61|27.01|0
1668416400000|2022-11-14 09:00:00|29.75|27.15|30.1|27.5|30.1|27.5|29.73|27.13|0
1668416700000|2022-11-14 09:05:00|30.12|27.52|30.24|27.64|30.25|27.65|30.07|27.47|0
1668417000000|2022-11-14 09:10:00|30.25|27.65|30.26|27.66|30.29|27.69|30.19|27.59|0
1668417300000|2022-11-14 09:15:00|30.24|27.64|30.31|27.71|30.39|27.79|30.14|27.54|0
1668417600000|2022-11-14 09:20:00|30.3|27.7|30.42|27.82|30.42|27.82|30.29|27.69|0
1668417900000|2022-11-14 09:25:00|30.45|27.85|30.36|27.76|30.54|27.94|30.35|27.75|0
1668418200000|2022-11-14 09:30:00|30.35|27.75|30.39|27.79|30.43|27.83|30.3|27.7|0
1668418500000|2022-11-14 09:35:00|30.37|27.77|30.25|27.65|30.4|27.8|30.16|27.56|0
1668418800000|2022-11-14 09:40:00|30.24|27.64|30.12|27.52|30.3|27.7|30.07|27.47|0
1668419100000|2022-11-14 09:45:00|30.1|27.5|30.3|27.7|30.33|27.73|30.1|27.5|0
1668419400000|2022-11-14 09:50:00|30.31|27.71|30.21|27.61|30.43|27.83|30.21|27.61|0
1668419700000|2022-11-14 09:55:00|30.23|27.63|30.45|27.85|30.48|27.88|30.21|27.61|0
1668420000000|2022-11-14 10:00:00|30.47|27.87|30.48|27.88|30.59|27.99|30.35|27.75|0
1668420300000|2022-11-14 10:05:00|30.47|27.87|30.35|27.75|30.49|27.89|30.31|27.71|0
1668420600000|2022-11-14 10:10:00|30.34|27.74|30.19|27.59|30.34|27.74|30.17|27.57|0
1668420900000|2022-11-14 10:15:00|30.21|27.61|30.24|27.64|30.26|27.66|30.12|27.52|0
1668421200000|2022-11-14 10:20:00|30.22|27.62|30.21|27.61|30.25|27.65|30.15|27.55|0
1668421500000|2022-11-14 10:25:00|30.19|27.59|30.09|27.49|30.21|27.61|30.09|27.49|0
1668421800000|2022-11-14 10:30:00|30.08|27.48|30.21|27.61|30.23|27.63|30.08|27.48|0
1668422100000|2022-11-14 10:35:00|30.22|27.62|29.85|27.25|30.25|27.65|29.01|26.41|0
1668422400000|2022-11-14 10:40:00|29.87|27.27|29.85|27.25|29.89|27.29|29.75|27.15|0
1668422700000|2022-11-14 10:45:00|29.84|27.24|29.84|27.24|29.94|27.34|29.8|27.2|0
1668423000000|2022-11-14 10:50:00|29.85|27.25|29.89|27.29|29.89|27.29|29.78|27.18|0
1668423300000|2022-11-14 10:55:00|29.88|27.28|29.68|27.08|29.88|27.28|29.68|27.08|0
1668423600000|2022-11-14 11:00:00|29.71|27.11|29.79|27.19|29.8|27.2|29.69|27.09|0
1668423900000|2022-11-14 11:05:00|29.81|27.21|29.81|27.21|29.85|27.25|29.71|27.11|0
1668424200000|2022-11-14 11:10:00|29.82|27.22|29.82|27.22|29.85|27.25|29.75|27.15|0
1668424500000|2022-11-14 11:15:00|29.8|27.2|29.66|27.06|29.86|27.26|29.64|27.04|0
1668424800000|2022-11-14 11:20:00|29.65|27.05|29.77|27.17|29.77|27.17|29.62|27.02|0
1668425100000|2022-11-14 11:25:00|29.76|27.16|29.66|27.06|29.77|27.17|29.65|27.05|0
1668425400000|2022-11-14 11:30:00|29.68|27.08|29.56|26.96|29.72|27.12|29.54|26.94|0
1668425700000|2022-11-14 11:35:00|29.55|26.95|29.51|26.91|29.56|26.96|29.51|26.91|0
1668426000000|2022-11-14 11:40:00|29.52|26.92|29.52|26.92|29.55|26.95|29.46|26.86|0
1668426300000|2022-11-14 11:45:00|29.51|26.91|29.62|27.02|29.63|27.03|29.48|26.88|0
1668426600000|2022-11-14 11:50:00|29.61|27.01|29.71|27.11|29.71|27.11|29.57|26.97|0
1668426900000|2022-11-14 11:55:00|29.7|27.1|29.67|27.07|29.75|27.15|29.63|27.03|0
1668427200000|2022-11-14 12:00:00|29.68|27.08|29.71|27.11|29.77|27.17|29.63|27.03|0
1668427500000|2022-11-14 12:05:00|29.72|27.12|29.64|27.04|29.74|27.14|29.57|26.97|0
1668427800000|2022-11-14 12:10:00|29.63|27.03|29.58|26.98|29.72|27.12|29.54|26.94|0
1668428100000|2022-11-14 12:15:00|29.6|27|29.58|26.98|29.64|27.04|29.55|26.95|0
1668428400000|2022-11-14 12:20:00|29.61|27.01|29.48|26.88|29.64|27.04|29.47|26.87|0
1668428700000|2022-11-14 12:25:00|29.5|26.9|29.44|26.84|29.53|26.93|29.43|26.83|0
1668429000000|2022-11-14 12:30:00|29.43|26.83|29.45|26.85|29.51|26.91|29.43|26.83|0
1668429300000|2022-11-14 12:35:00|29.44|26.84|29.51|26.91|29.52|26.92|29.37|26.77|0
1668429600000|2022-11-14 12:40:00|29.5|26.9|29.37|26.77|29.5|26.9|29.3|26.7|0
1668429900000|2022-11-14 12:45:00|29.38|26.78|29.4|26.8|29.47|26.87|29.36|26.76|0
1668430200000|2022-11-14 12:50:00|29.41|26.81|29.41|26.81|29.42|26.82|29.38|26.78|0
1668430500000|2022-11-14 12:55:00|29.44|26.84|29.33|26.73|29.44|26.84|29.31|26.71|0
1668430800000|2022-11-14 13:00:00|29.34|26.74|29.56|26.96|29.62|27.02|29.34|26.74|0
1668431100000|2022-11-14 13:05:00|29.57|26.97|29.45|26.85|29.57|26.97|29.43|26.83|0
1668431400000|2022-11-14 13:10:00|29.46|26.86|29.32|26.72|29.52|26.92|29.31|26.71|0
1668431700000|2022-11-14 13:15:00|29.31|26.71|29.2|26.6|29.41|26.81|29.18|26.58|0
1668432000000|2022-11-14 13:20:00|29.23|26.63|29.22|26.62|29.76|27.16|28.85|26.25|0
1668432300000|2022-11-14 13:25:00|29.24|26.64|30.98|28.38|31.04|28.44|29.22|26.62|0
1668432600000|2022-11-14 13:30:00|31|28.4|31.17|28.57|31.36|28.76|31|28.4|0
1668432900000|2022-11-14 13:35:00|31.18|28.58|31.2|28.6|31.24|28.64|31.11|28.51|0
1668433200000|2022-11-14 13:40:00|31.19|28.59|31.3|28.7|31.34|28.74|31.15|28.55|0
1668433500000|2022-11-14 13:45:00|31.31|28.71|31.38|28.78|31.4|28.8|31.28|28.68|0
1668433800000|2022-11-14 13:50:00|31.39|28.79|31.38|28.78|31.47|28.87|31.31|28.71|0
1668434100000|2022-11-14 13:55:00|31.39|28.79|31.48|28.88|31.58|28.98|31.39|28.79|0
1668434400000|2022-11-14 14:00:00|31.46|28.86|31.18|28.58|31.46|28.86|31.18|28.58|0
1668434700000|2022-11-14 14:05:00|31.19|28.59|31.23|28.63|31.31|28.71|31.19|28.59|0
1668435000000|2022-11-14 14:10:00|31.25|28.65|31.33|28.73|31.35|28.75|31.2|28.6|0
1668435300000|2022-11-14 14:15:00|31.36|28.76|31.44|28.84|31.48|28.88|31.32|28.72|0
1668435600000|2022-11-14 14:20:00|31.49|28.89|31.53|28.93|31.62|29.02|31.45|28.85|0
1668435900000|2022-11-14 14:25:00|31.56|28.96|31.71|29.11|31.76|29.16|31.52|28.92|0
1668436200000|2022-11-14 14:30:00|31.65|29.05|31.54|28.94|31.81|29.21|31.17|28.57|0
1668436500000|2022-11-14 14:35:00|31.53|28.93|31.07|28.47|31.62|29.02|31.07|28.47|0
1668436800000|2022-11-14 14:40:00|31.13|28.53|31.39|28.79|31.76|29.16|31.05|28.45|0
1668437100000|2022-11-14 14:45:00|31.41|28.81|31.18|28.58|31.72|29.12|31.13|28.53|0
1668437400000|2022-11-14 14:50:00|31.1|28.5|31.06|28.46|31.19|28.59|30.9|28.3|0
1668437700000|2022-11-14 14:55:00|31.02|28.42|30.72|28.12|31.1|28.5|30.64|28.04|0
1668438000000|2022-11-14 15:00:00|30.67|28.07|30.45|27.85|30.68|28.08|30.27|27.67|0
1668438300000|2022-11-14 15:05:00|30.47|27.87|30.19|27.59|30.62|28.02|30.09|27.49|0
1668438600000|2022-11-14 15:10:00|30.16|27.56|30.06|27.46|30.31|27.71|29.96|27.36|0
1668438900000|2022-11-14 15:15:00|30.05|27.45|29.93|27.33|30.05|27.45|29.69|27.09|0
1668439200000|2022-11-14 15:20:00|29.92|27.32|30.46|27.86|30.76|28.16|29.82|27.22|0
1668439500000|2022-11-14 15:25:00|30.47|27.87|30.61|28.01|30.81|28.21|30.42|27.82|0
1668439800000|2022-11-14 15:30:00|30.63|28.03|30.43|27.83|30.74|28.14|30.3|27.7|0
1668440100000|2022-11-14 15:35:00|30.39|27.79|30.43|27.83|30.62|28.02|30.39|27.79|0
1668440400000|2022-11-14 15:40:00|30.41|27.81|30.4|27.8|30.44|27.84|30.15|27.55|0
1668440700000|2022-11-14 15:45:00|30.37|27.77|30.52|27.92|30.54|27.94|30.36|27.76|0
1668441000000|2022-11-14 15:50:00|30.54|27.94|30.35|27.75|30.62|28.02|30.33|27.73|0
1668441300000|2022-11-14 15:55:00|30.38|27.78|30.3|27.7|30.42|27.82|30.12|27.52|0
1668441600000|2022-11-14 16:00:00|30.32|27.72|30.63|28.03|30.7|28.1|30.23|27.63|0
1668441900000|2022-11-14 16:05:00|30.6|28|30.56|27.96|30.75|28.15|30.46|27.86|0
1668442200000|2022-11-14 16:10:00|30.53|27.93|31.11|28.51|31.16|28.56|30.53|27.93|0
1668442500000|2022-11-14 16:15:00|31.1|28.5|30.79|28.19|31.1|28.5|30.21|27.61|0
1668442800000|2022-11-14 16:20:00|30.77|28.17|30.66|28.06|30.82|28.22|30.56|27.96|0
1668443100000|2022-11-14 16:25:00|30.67|28.07|30.64|28.04|30.7|28.1|30.53|27.93|0
1668443400000|2022-11-14 16:30:00|30.66|28.06|30.01|27.41|30.76|28.16|29.97|27.37|0
1668443700000|2022-11-14 16:35:00|29.94|27.34|30.01|27.41|30.05|27.45|29.79|27.19|0
1668444000000|2022-11-14 16:40:00|29.99|27.39|29.99|27.39|30.09|27.49|29.87|27.27|0
1668444300000|2022-11-14 16:45:00|29.98|27.38|29.85|27.25|29.99|27.39|29.73|27.13|0
1668444600000|2022-11-14 16:50:00|29.87|27.27|30.1|27.5|30.17|27.57|29.77|27.17|0
1668444900000|2022-11-14 16:55:00|30.07|27.47|30.05|27.45|30.21|27.61|29.99|27.39|0
1668445200000|2022-11-14 17:00:00|30.06|27.46|29.77|27.17|30.16|27.56|29.63|27.03|0
1668445500000|2022-11-14 17:05:00|29.78|27.18|29.72|27.12|29.84|27.24|29.66|27.06|0
1668445800000|2022-11-14 17:10:00|29.71|27.11|29.76|27.16|29.86|27.26|29.61|27.01|0
1668446100000|2022-11-14 17:15:00|29.74|27.14|29.89|27.29|29.89|27.29|29.63|27.03|0
1668446400000|2022-11-14 17:20:00|29.91|27.31|29.94|27.34|30.32|27.72|29.91|27.31|0
1668446700000|2022-11-14 17:25:00|29.96|27.36|29.75|27.15|30.01|27.41|29.72|27.12|0
1668447000000|2022-11-14 17:30:00|29.72|27.12|29.54|26.94|29.78|27.18|29.49|26.89|0
1668447300000|2022-11-14 17:35:00|29.53|26.93|29.32|26.72|29.58|26.98|29.31|26.71|0
1668447600000|2022-11-14 17:40:00|29.31|26.71|29.48|26.88|29.53|26.93|29.31|26.71|0
1668447900000|2022-11-14 17:45:00|29.46|26.86|30.03|27.43|30.57|27.97|29.32|26.72|0
1668448200000|2022-11-14 17:50:00|30.05|27.45|30.13|27.53|30.16|27.56|30|27.4|0
1668448500000|2022-11-14 17:55:00|30.11|27.51|30.27|27.67|30.41|27.81|30.09|27.49|0
1668448800000|2022-11-14 18:00:00|30.31|27.71|30.2|27.6|30.39|27.79|30.15|27.55|0
1668449100000|2022-11-14 18:05:00|30.21|27.61|30.21|27.61|30.29|27.69|30.08|27.48|0
1668449400000|2022-11-14 18:10:00|30.19|27.59|29.97|27.37|30.19|27.59|29.96|27.36|0
1668449700000|2022-11-14 18:15:00|30|27.4|29.86|27.26|30.04|27.44|29.86|27.26|0
1668450000000|2022-11-14 18:20:00|29.87|27.27|29.72|27.12|29.89|27.29|29.68|27.08|0
1668450300000|2022-11-14 18:25:00|29.74|27.14|29.52|26.92|29.76|27.16|29.46|26.86|0
1668450600000|2022-11-14 18:30:00|29.53|26.93|29.99|27.39|30.13|27.53|29.53|26.93|0
1668450900000|2022-11-14 18:35:00|29.98|27.38|29.96|27.36|30.09|27.49|29.88|27.28|0
1668451200000|2022-11-14 18:40:00|29.98|27.38|30|27.4|30.1|27.5|29.98|27.38|0
1668451500000|2022-11-14 18:45:00|30.02|27.42|30.06|27.46|30.16|27.56|30.02|27.42|0
1668451800000|2022-11-14 18:50:00|30.05|27.45|29.95|27.35|30.07|27.47|29.87|27.27|0
1668452100000|2022-11-14 18:55:00|29.93|27.33|29.88|27.28|29.99|27.39|29.88|27.28|0
1668452400000|2022-11-14 19:00:00|29.89|27.29|30.03|27.43|30.08|27.48|29.86|27.26|0
1668452700000|2022-11-14 19:05:00|30.04|27.44|30.14|27.54|30.25|27.65|30.01|27.41|0
1668453000000|2022-11-14 19:10:00|30.15|27.55|30.11|27.51|30.23|27.63|30.11|27.51|0
1668453300000|2022-11-14 19:15:00|30.14|27.54|30.22|27.62|30.39|27.79|30.08|27.48|0
1668453600000|2022-11-14 19:20:00|30.25|27.65|30.25|27.65|30.36|27.76|30.2|27.6|0
1668453900000|2022-11-14 19:25:00|30.27|27.67|30.09|27.49|30.34|27.74|30.09|27.49|0
1668454200000|2022-11-14 19:30:00|30.11|27.51|30.3|27.7|30.31|27.71|30.04|27.44|0
1668454500000|2022-11-14 19:35:00|30.29|27.69|30.42|27.82|30.45|27.85|30.22|27.62|0
1668454800000|2022-11-14 19:40:00|30.47|27.87|30.46|27.86|30.58|27.98|30.37|27.77|0
1668455100000|2022-11-14 19:45:00|30.48|27.88|30.7|28.1|30.76|28.16|30.42|27.82|0
1668455400000|2022-11-14 19:50:00|30.69|28.09|30.66|28.06|30.72|28.12|30.52|27.92|0
1668455700000|2022-11-14 19:55:00|30.64|28.04|30.64|28.04|30.69|28.09|30.54|27.94|0
1668456000000|2022-11-14 20:00:00|30.66|28.06|30.36|27.76|30.66|28.06|30.35|27.75|0
1668456300000|2022-11-14 20:05:00|30.35|27.75|30.6|28|30.63|28.03|30.24|27.64|0
1668456600000|2022-11-14 20:10:00|30.61|28.01|31.24|28.64|31.26|28.66|30.57|27.97|0
1668456900000|2022-11-14 20:15:00|31.25|28.65|31.18|28.58|31.38|28.78|31.15|28.55|0
1668457200000|2022-11-14 20:20:00|31.15|28.55|31.03|28.43|31.22|28.62|31.01|28.41|0
1668457500000|2022-11-14 20:25:00|31.06|28.46|31.16|28.56|31.16|28.56|30.96|28.36|0
1668457800000|2022-11-14 20:30:00|31.18|28.58|31.51|28.91|31.51|28.91|31.12|28.52|0
1668458100000|2022-11-14 20:35:00|31.52|28.92|31.36|28.76|31.55|28.95|31.26|28.66|0
1668458400000|2022-11-14 20:40:00|31.35|28.75|31.63|29.03|31.65|29.05|31.27|28.67|0
1668458700000|2022-11-14 20:45:00|31.62|29.02|31.92|29.32|31.94|29.34|31.59|28.99|0
1668459000000|2022-11-14 20:50:00|31.95|29.35|32.31|29.71|32.33|29.73|31.79|29.19|0
1668459300000|2022-11-14 20:55:00|32.32|29.72|32.78|30.18|32.87|30.27|32.32|29.72|0
1668459600000|2022-11-14 21:00:00|32.59|29.99|31.58|28.98|32.66|30.06|30.22|27.62|0
1668459900000|2022-11-14 21:05:00|31.57|28.97|31.46|28.86|31.57|28.97|31.38|28.78|0
1668460200000|2022-11-14 21:10:00|31.45|28.85|31.23|28.63|31.45|28.85|31.23|28.63|0
1668460500000|2022-11-14 21:15:00|31.39|28.59|31.61|28.81|31.63|28.83|31.39|28.59|0
1668460800000|2022-11-14 21:20:00|31.59|28.79|31.6|28.8|31.63|28.83|31.58|28.78|0
1668461100000|2022-11-14 21:25:00|31.62|28.82|31.63|28.83|31.65|28.85|31.62|28.82|0
1668461400000|2022-11-14 21:30:00|31.65|28.85|31.62|28.82|31.71|28.91|31.59|28.79|0
1668461700000|2022-11-14 21:35:00|31.63|28.83|31.62|28.82|31.65|28.85|31.6|28.8|0
1668462000000|2022-11-14 21:40:00|31.6|28.8|31.47|28.67|31.62|28.82|31.47|28.67|0
1668462300000|2022-11-14 21:45:00|31.44|28.64|31.5|28.7|31.5|28.7|31.41|28.61|0
1668462600000|2022-11-14 21:50:00|31.48|28.68|31.48|28.68|31.56|28.76|31.45|28.65|0
1668462900000|2022-11-14 21:55:00|31.47|28.67|31.36|28.56|31.48|28.68|31.36|28.56|0
1668463200000|2022-11-14 22:00:00|31.38|28.58|31.36|28.56|31.4|28.6|31.33|28.53|0
1668463500000|2022-11-14 22:05:00|31.41|28.61|31.44|28.64|31.45|28.65|31.4|28.6|0
1668463800000|2022-11-14 22:10:00|31.45|28.65|31.41|28.61|31.45|28.65|31.4|28.6|0
1668464100000|2022-11-14 22:15:00|31.4|28.6|31.38|28.58|31.4|28.6|31.38|28.58|0
1668464400000|2022-11-14 22:20:00|31.37|28.57|31.37|28.57|31.39|28.59|31.36|28.56|0
1668464700000|2022-11-14 22:25:00|31.4|28.6|31.41|28.61|31.44|28.64|31.37|28.57|0
1668465000000|2022-11-14 22:30:00|31.4|28.6|31.38|28.58|31.4|28.6|31.38|28.58|0
1668465300000|2022-11-14 22:35:00|31.36|28.56|31.37|28.57|31.37|28.57|31.36|28.56|0
1668465600000|2022-11-14 22:40:00|31.36|28.56|31.34|28.54|31.36|28.56|31.32|28.52|0
1668465900000|2022-11-14 22:45:00|31.35|28.55|31.35|28.55|31.35|28.55|31.35|28.55|0
1668466200000|2022-11-14 22:50:00|31.32|28.52|31.34|28.54|31.36|28.56|31.32|28.52|0
1668466500000|2022-11-14 22:55:00|31.36|28.56|31.34|28.54|31.36|28.56|31.33|28.53|0
1668466800000|2022-11-14 23:00:00|31.37|28.57|31.37|28.57|31.39|28.59|31.24|28.44|0
1668467100000|2022-11-14 23:05:00|31.35|28.55|31.33|28.53|31.38|28.58|31.29|28.49|0
1668467400000|2022-11-14 23:10:00|31.31|28.51|31.29|28.49|31.34|28.54|31.28|28.48|0
1668467700000|2022-11-14 23:15:00|31.28|28.48|31.29|28.49|31.31|28.51|31.25|28.45|0
1668468000000|2022-11-14 23:20:00|31.3|28.5|31.26|28.46|31.3|28.5|31.25|28.45|0
1668468300000|2022-11-14 23:25:00|31.25|28.45|31.27|28.47|31.33|28.53|31.25|28.45|0
1668468600000|2022-11-14 23:30:00|31.26|28.46|31.23|28.43|31.29|28.49|31.22|28.42|0
1668468900000|2022-11-14 23:35:00|31.24|28.44|31.2|28.4|31.26|28.46|31.2|28.4|0
1668469200000|2022-11-14 23:40:00|31.19|28.39|31.18|28.38|31.21|28.41|31.14|28.34|0
1668469500000|2022-11-14 23:45:00|31.19|28.39|31.34|28.54|31.36|28.56|31.18|28.38|0
1668469800000|2022-11-14 23:50:00|31.33|28.53|31.37|28.57|31.38|28.58|31.28|28.48|0
1668470100000|2022-11-14 23:55:00|31.36|28.56|31.4|28.6|31.4|28.6|31.35|28.55|0
1668470400000|2022-11-15 00:00:00|31.41|28.61|31.27|28.47|31.46|28.66|31.27|28.47|0
1668470700000|2022-11-15 00:05:00|31.28|28.48|31.38|28.58|31.4|28.6|31.28|28.48|0
1668471000000|2022-11-15 00:10:00|31.37|28.57|31.36|28.56|31.41|28.61|31.29|28.49|0
1668471300000|2022-11-15 00:15:00|31.37|28.57|31.38|28.58|31.42|28.62|31.34|28.54|0
1668471600000|2022-11-15 00:20:00|31.39|28.59|31.31|28.51|31.41|28.61|31.29|28.49|0
1668471900000|2022-11-15 00:25:00|31.3|28.5|31.38|28.58|31.41|28.61|31.29|28.49|0
1668472200000|2022-11-15 00:30:00|31.39|28.59|31.32|28.52|31.39|28.59|31.3|28.5|0
1668472500000|2022-11-15 00:35:00|31.3|28.5|31.33|28.53|31.41|28.61|31.3|28.5|0
1668472800000|2022-11-15 00:40:00|31.32|28.52|31.36|28.56|31.37|28.57|31.29|28.49|0
1668473100000|2022-11-15 00:45:00|31.35|28.55|31.43|28.63|31.46|28.66|31.32|28.52|0
1668473400000|2022-11-15 00:50:00|31.42|28.62|31.39|28.59|31.42|28.62|31.33|28.53|0
1668473700000|2022-11-15 00:55:00|31.37|28.57|31.47|28.67|31.52|28.72|31.37|28.57|0
1668474000000|2022-11-15 01:00:00|31.46|28.66|31.41|28.61|31.52|28.72|31.4|28.6|0
1668474300000|2022-11-15 01:05:00|31.43|28.63|31.44|28.64|31.5|28.7|31.43|28.63|0
1668474600000|2022-11-15 01:10:00|31.43|28.63|31.37|28.57|31.44|28.64|31.34|28.54|0
1668474900000|2022-11-15 01:15:00|31.36|28.56|31.25|28.45|31.4|28.6|31.18|28.38|0
1668475200000|2022-11-15 01:20:00|31.24|28.44|31.19|28.39|31.25|28.45|31.16|28.36|0
1668475500000|2022-11-15 01:25:00|31.21|28.41|31.21|28.41|31.25|28.45|31.16|28.36|0
1668475800000|2022-11-15 01:30:00|31.22|28.42|31.31|28.51|31.41|28.61|31.21|28.41|0
1668476100000|2022-11-15 01:35:00|31.32|28.52|31.22|28.42|31.35|28.55|31.19|28.39|0
1668476400000|2022-11-15 01:40:00|31.2|28.4|31.24|28.44|31.25|28.45|31.16|28.36|0
1668476700000|2022-11-15 01:45:00|31.25|28.45|31.2|28.4|31.29|28.49|31.17|28.37|0
1668477000000|2022-11-15 01:50:00|31.22|28.42|31.09|28.29|31.22|28.42|31.06|28.26|0
1668477300000|2022-11-15 01:55:00|31.07|28.27|31.14|28.34|31.17|28.37|31.03|28.23|0
1668477600000|2022-11-15 02:00:00|31.16|28.36|31.11|28.31|31.21|28.41|31.11|28.31|0
1668477900000|2022-11-15 02:05:00|31.12|28.32|31.17|28.37|31.18|28.38|31.08|28.28|0
1668478200000|2022-11-15 02:10:00|31.18|28.38|31.07|28.27|31.2|28.4|31.06|28.26|0
1668478500000|2022-11-15 02:15:00|31.05|28.25|30.98|28.18|31.08|28.28|30.97|28.17|0
1668478800000|2022-11-15 02:20:00|30.99|28.19|30.96|28.16|31.04|28.24|30.95|28.15|0
1668479100000|2022-11-15 02:25:00|30.98|28.18|31.01|28.21|31.02|28.22|30.94|28.14|0
1668479400000|2022-11-15 02:30:00|31.02|28.22|31.03|28.23|31.05|28.25|30.98|28.18|0
1668479700000|2022-11-15 02:35:00|31.02|28.22|30.95|28.15|31.03|28.23|30.95|28.15|0
1668480000000|2022-11-15 02:40:00|30.93|28.13|30.95|28.15|30.96|28.16|30.92|28.12|0
1668480300000|2022-11-15 02:45:00|30.96|28.16|31.05|28.25|31.07|28.27|30.95|28.15|0
1668480600000|2022-11-15 02:50:00|31.03|28.23|30.92|28.12|31.03|28.23|30.89|28.09|0
1668480900000|2022-11-15 02:55:00|30.9|28.1|30.86|28.06|30.93|28.13|30.86|28.06|0
1668481200000|2022-11-15 03:00:00|30.85|28.05|30.87|28.07|30.9|28.1|30.84|28.04|0
1668481500000|2022-11-15 03:05:00|30.86|28.06|30.83|28.03|30.86|28.06|30.83|28.03|0
1668481800000|2022-11-15 03:10:00|30.81|28.01|30.88|28.08|30.88|28.08|30.78|27.98|0
1668482100000|2022-11-15 03:15:00|30.9|28.1|30.82|28.02|30.9|28.1|30.8|28|0
1668482400000|2022-11-15 03:20:00|30.81|28.01|30.85|28.05|30.91|28.11|30.8|28|0
1668482700000|2022-11-15 03:25:00|30.84|28.04|30.85|28.05|30.89|28.09|30.79|27.99|0
1668483000000|2022-11-15 03:30:00|30.86|28.06|30.82|28.02|30.89|28.09|30.81|28.01|0
1668483300000|2022-11-15 03:35:00|30.81|28.01|30.76|27.96|30.84|28.04|30.76|27.96|0
1668483600000|2022-11-15 03:40:00|30.78|27.98|30.81|28.01|30.81|28.01|30.76|27.96|0
1668483900000|2022-11-15 03:45:00|30.8|28|30.75|27.95|30.81|28.01|30.75|27.95|0
1668484200000|2022-11-15 03:50:00|30.76|27.96|30.76|27.96|30.79|27.99|30.7|27.9|0
1668484500000|2022-11-15 03:55:00|30.77|27.97|30.77|27.97|30.79|27.99|30.75|27.95|0
1668484800000|2022-11-15 04:00:00|30.76|27.96|30.79|27.99|30.84|28.04|30.76|27.96|0
1668485100000|2022-11-15 04:05:00|30.8|28|30.8|28|30.82|28.02|30.77|27.97|0
1668485400000|2022-11-15 04:10:00|30.79|27.99|30.86|28.06|30.86|28.06|30.79|27.99|0
1668485700000|2022-11-15 04:15:00|30.84|28.04|30.84|28.04|30.86|28.06|30.83|28.03|0
1668486000000|2022-11-15 04:20:00|30.83|28.03|30.87|28.07|30.87|28.07|30.83|28.03|0
1668486300000|2022-11-15 04:25:00|30.85|28.05|30.85|28.05|30.88|28.08|30.83|28.03|0
1668486600000|2022-11-15 04:30:00|30.87|28.07|30.82|28.02|30.87|28.07|30.81|28.01|0
1668486900000|2022-11-15 04:35:00|30.84|28.04|30.81|28.01|30.85|28.05|30.79|27.99|0
1668487200000|2022-11-15 04:40:00|30.8|28|30.84|28.04|30.84|28.04|30.78|27.98|0
1668487500000|2022-11-15 04:45:00|30.85|28.05|30.86|28.06|30.86|28.06|30.82|28.02|0
1668487800000|2022-11-15 04:50:00|30.85|28.05|30.85|28.05|30.86|28.06|30.83|28.03|0
1668488100000|2022-11-15 04:55:00|30.83|28.03|30.86|28.06|30.88|28.08|30.83|28.03|0
1668488400000|2022-11-15 05:00:00|30.87|28.07|30.82|28.02|30.89|28.09|30.76|27.96|0
1668488700000|2022-11-15 05:05:00|30.81|28.01|30.7|27.9|30.84|28.04|30.7|27.9|0
1668489000000|2022-11-15 05:10:00|30.69|27.89|30.66|27.86|30.7|27.9|30.57|27.77|0
1668489300000|2022-11-15 05:15:00|30.64|27.84|30.69|27.89|30.7|27.9|30.64|27.84|0
1668489600000|2022-11-15 05:20:00|30.7|27.9|30.69|27.89|30.73|27.93|30.67|27.87|0
1668489900000|2022-11-15 05:25:00|30.67|27.87|30.7|27.9|30.71|27.91|30.66|27.86|0
1668490200000|2022-11-15 05:30:00|30.69|27.89|30.74|27.94|30.78|27.98|30.67|27.87|0
1668490500000|2022-11-15 05:35:00|30.75|27.95|30.73|27.93|30.78|27.98|30.73|27.93|0
1668490800000|2022-11-15 05:40:00|30.74|27.94|30.7|27.9|30.75|27.95|30.7|27.9|0
1668491100000|2022-11-15 05:45:00|30.71|27.91|30.71|27.91|30.75|27.95|30.68|27.88|0
1668491400000|2022-11-15 05:50:00|30.72|27.92|30.72|27.92|30.75|27.95|30.69|27.89|0
1668491700000|2022-11-15 05:55:00|30.74|27.94|30.74|27.94|30.75|27.95|30.71|27.91|0
1668492000000|2022-11-15 06:00:00|30.73|27.93|30.69|27.89|30.75|27.95|30.62|27.82|0
1668492300000|2022-11-15 06:05:00|30.71|27.91|30.63|27.83|30.71|27.91|30.61|27.81|0
1668492600000|2022-11-15 06:10:00|30.65|27.85|30.59|27.79|30.68|27.88|30.56|27.76|0
1668492900000|2022-11-15 06:15:00|30.58|27.78|30.67|27.87|30.67|27.87|30.58|27.78|0
1668493200000|2022-11-15 06:20:00|30.66|27.86|30.67|27.87|30.69|27.89|30.65|27.85|0
1668493500000|2022-11-15 06:25:00|30.66|27.86|30.62|27.82|30.67|27.87|30.6|27.8|0
1668493800000|2022-11-15 06:30:00|30.6|27.8|30.6|27.8|30.64|27.84|30.57|27.77|0
1668494100000|2022-11-15 06:35:00|30.59|27.79|30.63|27.83|30.64|27.84|30.59|27.79|0
1668494400000|2022-11-15 06:40:00|30.62|27.82|30.64|27.84|30.67|27.87|30.62|27.82|0
1668494700000|2022-11-15 06:45:00|30.66|27.86|30.63|27.83|30.71|27.91|30.63|27.83|0
1668495000000|2022-11-15 06:50:00|30.64|27.84|30.55|27.75|30.64|27.84|30.54|27.74|0
1668495300000|2022-11-15 06:55:00|30.57|27.77|30.52|27.72|30.57|27.77|30.51|27.71|0
1668495600000|2022-11-15 07:00:00|30.51|27.71|30.51|27.71|30.55|27.75|30.47|27.67|0
1668495900000|2022-11-15 07:05:00|30.5|27.7|30.44|27.64|30.52|27.72|30.44|27.64|0
1668496200000|2022-11-15 07:10:00|30.42|27.62|30.42|27.62|30.46|27.66|30.28|27.48|0
1668496500000|2022-11-15 07:15:00|30.41|27.61|30.33|27.53|30.42|27.62|30.32|27.52|0
1668496800000|2022-11-15 07:20:00|30.32|27.52|30.18|27.38|30.34|27.54|30.18|27.38|0
1668497100000|2022-11-15 07:25:00|30.2|27.4|30.25|27.45|30.29|27.49|30.18|27.38|0
1668497400000|2022-11-15 07:30:00|30.26|27.46|30.89|28.09|31.53|28.73|30.22|27.42|0
1668497700000|2022-11-15 07:35:00|30.91|28.11|30.83|28.03|30.93|28.13|30.82|28.02|0
1668498000000|2022-11-15 07:40:00|30.82|28.02|30.75|27.95|30.83|28.03|30.75|27.95|0
1668498300000|2022-11-15 07:45:00|30.76|27.96|30.82|28.02|30.83|28.03|30.62|27.82|0
1668498600000|2022-11-15 07:50:00|30.8|28|30.97|28.17|30.97|28.17|30.77|27.97|0
1668498900000|2022-11-15 07:55:00|30.98|28.18|30.95|28.15|31|28.2|30.9|28.1|0
1668499200000|2022-11-15 08:00:00|30.91|28.11|30.9|28.1|31.01|28.21|30.86|28.06|0
1668499500000|2022-11-15 08:05:00|30.8|28.2|30.93|28.33|30.96|28.36|30.71|28.11|0
1668499800000|2022-11-15 08:10:00|30.91|28.31|30.85|28.25|30.93|28.33|30.77|28.17|0
1668500100000|2022-11-15 08:15:00|30.84|28.24|30.79|28.19|30.91|28.31|30.77|28.17|0
1668500400000|2022-11-15 08:20:00|30.8|28.2|30.92|28.32|30.92|28.32|30.73|28.13|0
1668500700000|2022-11-15 08:25:00|30.94|28.34|30.97|28.37|30.97|28.37|30.78|28.18|0
1668501000000|2022-11-15 08:30:00|30.95|28.35|30.94|28.34|30.99|28.39|30.87|28.27|0
1668501300000|2022-11-15 08:35:00|30.95|28.35|30.98|28.38|31.09|28.49|30.89|28.29|0
1668501600000|2022-11-15 08:40:00|30.99|28.39|30.83|28.23|30.99|28.39|30.76|28.16|0
1668501900000|2022-11-15 08:45:00|30.8|28.2|30.77|28.17|30.81|28.21|30.67|28.07|0
1668502200000|2022-11-15 08:50:00|30.78|28.18|30.64|28.04|30.84|28.24|30.63|28.03|0
1668502500000|2022-11-15 08:55:00|30.63|28.03|30.58|27.98|30.63|28.03|30.5|27.9|0
1668502800000|2022-11-15 09:00:00|30.63|28.03|30.48|27.88|30.63|28.03|30.48|27.88|0
1668503100000|2022-11-15 09:05:00|30.47|27.87|30.65|28.05|30.69|28.09|30.46|27.86|0
1668503400000|2022-11-15 09:10:00|30.64|28.04|30.59|27.99|30.72|28.12|30.59|27.99|0
1668503700000|2022-11-15 09:15:00|30.58|27.98|30.66|28.06|30.76|28.16|30.57|27.97|0
1668504000000|2022-11-15 09:20:00|30.68|28.08|30.71|28.11|30.75|28.15|30.64|28.04|0
1668504300000|2022-11-15 09:25:00|30.72|28.12|30.65|28.05|30.78|28.18|30.65|28.05|0
1668504600000|2022-11-15 09:30:00|30.66|28.06|30.62|28.02|30.72|28.12|30.62|28.02|0
1668504900000|2022-11-15 09:35:00|30.63|28.03|30.75|28.15|30.77|28.17|30.63|28.03|0
1668505200000|2022-11-15 09:40:00|30.76|28.16|30.63|28.03|30.8|28.2|30.6|28|0
1668505500000|2022-11-15 09:45:00|30.64|28.04|30.69|28.09|30.69|28.09|30.57|27.97|0
1668505800000|2022-11-15 09:50:00|30.68|28.08|30.59|27.99|30.69|28.09|30.53|27.93|0
1668506100000|2022-11-15 09:55:00|30.57|27.97|30.58|27.98|30.6|28|30.52|27.92|0
1668506400000|2022-11-15 10:00:00|30.59|27.99|30.33|27.73|30.59|27.99|30.32|27.72|0
1668506700000|2022-11-15 10:05:00|30.34|27.74|30.36|27.76|30.4|27.8|30.32|27.72|0
1668507000000|2022-11-15 10:10:00|30.34|27.74|30.18|27.58|30.4|27.8|30.18|27.58|0
1668507300000|2022-11-15 10:15:00|30.19|27.59|30.33|27.73|30.33|27.73|30.19|27.59|0
1668507600000|2022-11-15 10:20:00|30.32|27.72|30.44|27.84|30.45|27.85|30.29|27.69|0
1668507900000|2022-11-15 10:25:00|30.43|27.83|30.48|27.88|30.49|27.89|30.4|27.8|0
1668508200000|2022-11-15 10:30:00|30.49|27.89|30.44|27.84|30.52|27.92|30.42|27.82|0
1668508500000|2022-11-15 10:35:00|30.42|27.82|30.46|27.86|30.56|27.96|30.38|27.78|0
1668508800000|2022-11-15 10:40:00|30.48|27.88|30.45|27.85|30.52|27.92|30.44|27.84|0
1668509100000|2022-11-15 10:45:00|30.46|27.86|30.46|27.86|30.48|27.88|30.38|27.78|0
1668509400000|2022-11-15 10:50:00|30.47|27.87|30.49|27.89|30.52|27.92|30.42|27.82|0
1668509700000|2022-11-15 10:55:00|30.48|27.88|30.45|27.85|30.52|27.92|30.42|27.82|0
1668510000000|2022-11-15 11:00:00|30.46|27.86|30.33|27.73|30.46|27.86|30.21|27.61|0
1668510300000|2022-11-15 11:05:00|30.32|27.72|30.3|27.7|30.4|27.8|30.28|27.68|0
1668510600000|2022-11-15 11:10:00|30.32|27.72|30.43|27.83|30.43|27.83|30.26|27.66|0
1668510900000|2022-11-15 11:15:00|30.42|27.82|30.5|27.9|30.54|27.94|30.39|27.79|0
1668511200000|2022-11-15 11:20:00|30.47|27.87|30.55|27.95|30.57|27.97|30.46|27.86|0
1668511500000|2022-11-15 11:25:00|30.56|27.96|30.47|27.87|30.57|27.97|30.44|27.84|0
1668511800000|2022-11-15 11:30:00|30.46|27.86|30.55|27.95|30.55|27.95|30.43|27.83|0
1668512100000|2022-11-15 11:35:00|30.54|27.94|30.62|28.02|30.64|28.04|30.47|27.87|0
1668512400000|2022-11-15 11:40:00|30.64|28.04|30.62|28.02|30.66|28.06|30.59|27.99|0
1668512700000|2022-11-15 11:45:00|30.63|28.03|30.51|27.91|30.63|28.03|30.51|27.91|0
1668513000000|2022-11-15 11:50:00|30.52|27.92|30.51|27.91|30.56|27.96|30.47|27.87|0
1668513300000|2022-11-15 11:55:00|30.49|27.89|30.34|27.74|30.49|27.89|30.34|27.74|0
1668513600000|2022-11-15 12:00:00|30.39|27.79|30.53|27.93|30.56|27.96|30.36|27.76|0
1668513900000|2022-11-15 12:05:00|30.52|27.92|30.34|27.74|30.55|27.95|30.26|27.66|0
1668514200000|2022-11-15 12:10:00|30.35|27.75|30.33|27.73|30.35|27.75|30.26|27.66|0
1668514500000|2022-11-15 12:15:00|30.35|27.75|30.19|27.59|30.46|27.86|30.19|27.59|0
1668514800000|2022-11-15 12:20:00|30.21|27.61|29.95|27.35|30.23|27.63|29.94|27.34|0
1668515100000|2022-11-15 12:25:00|29.97|27.37|29.87|27.27|30|27.4|29.77|27.17|0
1668515400000|2022-11-15 12:30:00|29.86|27.26|29.81|27.21|29.87|27.27|29.8|27.2|0
1668515700000|2022-11-15 12:35:00|29.8|27.2|29.81|27.21|29.81|27.21|29.74|27.14|0
1668516000000|2022-11-15 12:40:00|29.83|27.23|29.8|27.2|29.85|27.25|29.74|27.14|0
1668516300000|2022-11-15 12:45:00|29.81|27.21|29.76|27.16|29.81|27.21|29.72|27.12|0
1668516600000|2022-11-15 12:50:00|29.74|27.14|29.82|27.22|29.85|27.25|29.74|27.14|0
1668516900000|2022-11-15 12:55:00|29.83|27.23|29.8|27.2|29.85|27.25|29.74|27.14|0
1668517200000|2022-11-15 13:00:00|29.77|27.17|29.78|27.18|29.84|27.24|29.67|27.07|0
1668517500000|2022-11-15 13:05:00|29.79|27.19|29.48|26.88|29.79|27.19|29.47|26.87|0
1668517800000|2022-11-15 13:10:00|29.46|26.86|29.49|26.89|29.52|26.92|29.41|26.81|0
1668518100000|2022-11-15 13:15:00|29.48|26.88|30.36|27.76|30.69|28.09|29.42|26.82|0
1668518400000|2022-11-15 13:20:00|30.38|27.78|30.6|28|30.63|28.03|30.36|27.76|0
1668518700000|2022-11-15 13:25:00|30.59|27.99|30.45|27.85|30.59|27.99|30.4|27.8|0
1668519000000|2022-11-15 13:30:00|30.35|27.75|28.53|25.93|30.41|27.81|28.18|25.58|0
1668519300000|2022-11-15 13:35:00|28.55|25.95|30.01|27.41|30.33|27.73|28.55|25.95|0
1668519600000|2022-11-15 13:40:00|29.98|27.38|30.28|27.68|30.29|27.69|29.95|27.35|0
1668519900000|2022-11-15 13:45:00|30.26|27.66|30.14|27.54|30.47|27.87|30.1|27.5|0
1668520200000|2022-11-15 13:50:00|30.13|27.53|30.26|27.66|30.54|27.94|30.03|27.43|0
1668520500000|2022-11-15 13:55:00|30.25|27.65|30.13|27.53|30.41|27.81|30.11|27.51|0
1668520800000|2022-11-15 14:00:00|30.11|27.51|30.4|27.8|30.45|27.85|30.08|27.48|0
1668521100000|2022-11-15 14:05:00|30.42|27.82|30.36|27.76|30.51|27.91|30.32|27.72|0
1668521400000|2022-11-15 14:10:00|30.34|27.74|30.64|28.04|30.66|28.06|30.25|27.65|0
1668521700000|2022-11-15 14:15:00|30.63|28.03|30.74|28.14|30.75|28.15|30.57|27.97|0
1668522000000|2022-11-15 14:20:00|30.73|28.13|30.69|28.09|30.81|28.21|30.61|28.01|0
1668522300000|2022-11-15 14:25:00|30.74|28.14|30.83|28.23|30.92|28.32|30.7|28.1|0
1668522600000|2022-11-15 14:30:00|30.74|28.14|30.71|28.11|30.83|28.23|29.88|27.28|0
1668522900000|2022-11-15 14:35:00|30.73|28.13|30.74|28.14|30.82|28.22|30.32|27.72|0
1668523200000|2022-11-15 14:40:00|30.73|28.13|30.97|28.37|31.03|28.43|30.52|27.92|0
1668523500000|2022-11-15 14:45:00|31.01|28.41|31.36|28.76|31.56|28.96|30.89|28.29|0
1668523800000|2022-11-15 14:50:00|31.34|28.74|30.99|28.39|31.34|28.74|30.73|28.13|0
1668524100000|2022-11-15 14:55:00|30.98|28.38|30.31|27.71|30.98|28.38|30.29|27.69|0
1668524400000|2022-11-15 15:00:00|30.27|27.67|30.22|27.62|30.34|27.74|30.01|27.41|0
1668524700000|2022-11-15 15:05:00|30.2|27.6|30.73|28.13|30.75|28.15|30.12|27.52|0
1668525000000|2022-11-15 15:10:00|30.68|28.08|30.75|28.15|30.87|28.27|30.49|27.89|0
1668525300000|2022-11-15 15:15:00|30.73|28.13|30.98|28.38|30.99|28.39|30.54|27.94|0
1668525600000|2022-11-15 15:20:00|30.93|28.33|30.47|27.87|31.07|28.47|30.46|27.86|0
1668525900000|2022-11-15 15:25:00|30.43|27.83|30.34|27.74|30.43|27.83|30.21|27.61|0
1668526200000|2022-11-15 15:30:00|30.32|27.72|30.2|27.6|30.47|27.87|30.14|27.54|0
1668526500000|2022-11-15 15:35:00|30.17|27.57|30.57|27.97|30.65|28.05|30.17|27.57|0
1668526800000|2022-11-15 15:40:00|30.54|27.94|30.46|27.86|30.71|28.11|30.32|27.72|0
1668527100000|2022-11-15 15:45:00|30.43|27.83|30.98|28.38|31.07|28.47|30.25|27.65|0
1668527400000|2022-11-15 15:50:00|31.03|28.43|30.8|28.2|31.29|28.69|30.8|28.2|0
1668527700000|2022-11-15 15:55:00|30.81|28.21|31.01|28.41|31.01|28.41|30.61|28.01|0
1668528000000|2022-11-15 16:00:00|31.04|28.44|30.51|27.91|31.56|28.96|30.48|27.88|0
1668528300000|2022-11-15 16:05:00|30.48|27.88|30.38|27.78|30.59|27.99|30.11|27.51|0
1668528600000|2022-11-15 16:10:00|30.4|27.8|30.16|27.56|30.49|27.89|30.15|27.55|0
1668528900000|2022-11-15 16:15:00|30.15|27.55|30.39|27.79|30.56|27.96|30.04|27.44|0
1668529200000|2022-11-15 16:20:00|30.41|27.81|30.35|27.75|30.41|27.81|30.05|27.45|0
1668529500000|2022-11-15 16:25:00|30.34|27.74|30.38|27.78|30.48|27.88|30.23|27.63|0
1668529800000|2022-11-15 16:30:00|30.36|27.76|29.65|27.05|30.36|27.76|29.64|27.04|0
1668530100000|2022-11-15 16:35:00|29.62|27.02|29.85|27.25|30.05|27.45|29.62|27.02|0
1668530400000|2022-11-15 16:40:00|29.87|27.27|29.99|27.39|30.04|27.44|29.7|27.1|0
1668530700000|2022-11-15 16:45:00|29.98|27.38|29.97|27.37|30.13|27.53|29.87|27.27|0
1668531000000|2022-11-15 16:50:00|30.02|27.42|29.95|27.35|30.1|27.5|29.91|27.31|0
1668531300000|2022-11-15 16:55:00|29.96|27.36|29.65|27.05|30.06|27.46|29.62|27.02|0
1668531600000|2022-11-15 17:00:00|29.64|27.04|30.03|27.43|30.28|27.68|29.58|26.98|0
1668531900000|2022-11-15 17:05:00|30.02|27.42|29.98|27.38|30.22|27.62|29.92|27.32|0
1668532200000|2022-11-15 17:10:00|29.96|27.36|30.02|27.42|30.11|27.51|29.73|27.13|0
1668532500000|2022-11-15 17:15:00|30.06|27.46|30.12|27.52|30.14|27.54|29.97|27.37|0
1668532800000|2022-11-15 17:20:00|30.14|27.54|30.11|27.51|30.28|27.68|30.01|27.41|0
1668533100000|2022-11-15 17:25:00|30.12|27.52|30.3|27.7|30.33|27.73|30.1|27.5|0
1668533400000|2022-11-15 17:30:00|30.29|27.69|30.14|27.54|30.43|27.83|30.03|27.43|0
1668533700000|2022-11-15 17:35:00|30.18|27.58|30.16|27.56|30.25|27.65|30.05|27.45|0
1668534000000|2022-11-15 17:40:00|30.18|27.58|30.38|27.78|30.49|27.89|30.09|27.49|0
1668534300000|2022-11-15 17:45:00|30.4|27.8|30.22|27.62|30.62|28.02|30.22|27.62|0
1668534600000|2022-11-15 17:50:00|30.26|27.66|30.41|27.81|30.42|27.82|30.26|27.66|0
1668534900000|2022-11-15 17:55:00|30.42|27.82|30.32|27.72|30.56|27.96|30.32|27.72|0
1668535200000|2022-11-15 18:00:00|30.3|27.7|30.18|27.58|30.37|27.77|30.14|27.54|0
1668535500000|2022-11-15 18:05:00|30.2|27.6|30.42|27.82|30.42|27.82|30.18|27.58|0
1668535800000|2022-11-15 18:10:00|30.39|27.79|30.46|27.86|30.57|27.97|30.36|27.76|0
1668536100000|2022-11-15 18:15:00|30.47|27.87|31.26|28.66|31.28|28.68|30.47|27.87|0
1668536400000|2022-11-15 18:20:00|31.28|28.68|30.74|28.14|31.48|28.88|30.25|27.65|0
1668536700000|2022-11-15 18:25:00|30.72|28.12|31.15|28.55|32.44|29.84|30.53|27.93|0
1668537000000|2022-11-15 18:30:00|31.25|28.65|33.48|30.88|33.86|31.26|30.82|28.22|0
1668537300000|2022-11-15 18:35:00|33.47|30.87|33.69|31.09|34.03|31.43|33.01|30.41|0
1668537600000|2022-11-15 18:40:00|33.71|31.11|33|30.4|34.23|31.63|32.83|30.23|0
1668537900000|2022-11-15 18:45:00|33.04|30.44|33.48|30.88|33.48|30.88|32.58|29.98|0
1668538200000|2022-11-15 18:50:00|33.52|30.92|34.07|31.47|34.47|31.87|32.99|30.39|0
1668538500000|2022-11-15 18:55:00|34.02|31.42|34.23|31.63|34.27|31.67|33.72|31.12|0
1668538800000|2022-11-15 19:00:00|34.2|31.6|35.11|32.51|35.11|32.51|33.99|31.39|0
1668539100000|2022-11-15 19:05:00|35.12|32.52|33.2|30.6|35.12|32.52|33.2|30.6|0
1668539400000|2022-11-15 19:10:00|33|30.4|32.73|30.13|33|30.4|32.21|29.61|0
1668539700000|2022-11-15 19:15:00|32.68|30.08|32.46|29.86|32.94|30.34|32.27|29.67|0
1668540000000|2022-11-15 19:20:00|32.43|29.83|31.12|28.52|32.43|29.83|30.87|28.27|0
1668540300000|2022-11-15 19:25:00|31.16|28.56|31.43|28.83|31.7|29.1|31.09|28.49|0
1668540600000|2022-11-15 19:30:00|31.36|28.76|31.88|29.28|32.81|30.21|31.3|28.7|0
1668540900000|2022-11-15 19:35:00|32.22|29.62|32.17|29.57|32.37|29.77|31.73|29.13|0
1668541200000|2022-11-15 19:40:00|32.15|29.55|32.51|29.91|32.57|29.97|31.53|28.93|0
1668541500000|2022-11-15 19:45:00|32.48|29.88|32.75|30.15|32.82|30.22|32.23|29.63|0
1668541800000|2022-11-15 19:50:00|32.76|30.16|32.63|30.03|32.87|30.27|32.53|29.93|0
1668542100000|2022-11-15 19:55:00|32.57|29.97|32.06|29.46|32.67|30.07|31.78|29.18|0
1668542400000|2022-11-15 20:00:00|32.03|29.43|31.78|29.18|32.11|29.51|31.65|29.05|0
1668542700000|2022-11-15 20:05:00|31.81|29.21|32.13|29.53|32.27|29.67|31.81|29.21|0
1668543000000|2022-11-15 20:10:00|32.08|29.48|32.18|29.58|32.33|29.73|31.97|29.37|0
1668543300000|2022-11-15 20:15:00|32.11|29.51|31.45|28.85|32.11|29.51|31.35|28.75|0
1668543600000|2022-11-15 20:20:00|31.51|28.91|31.34|28.74|31.61|29.01|31.21|28.61|0
1668543900000|2022-11-15 20:25:00|31.29|28.69|31.52|28.92|31.62|29.02|31.28|28.68|0
1668544200000|2022-11-15 20:30:00|31.53|28.93|32.15|29.55|32.17|29.57|31.53|28.93|0
1668544500000|2022-11-15 20:35:00|32.1|29.5|31.5|28.9|32.1|29.5|31.45|28.85|0
1668544800000|2022-11-15 20:40:00|31.53|28.93|31.46|28.86|31.63|29.03|31.35|28.75|0
1668545100000|2022-11-15 20:45:00|31.42|28.82|31.8|29.2|31.85|29.25|31.42|28.82|0
1668545400000|2022-11-15 20:50:00|31.95|29.35|32.32|29.72|32.55|29.95|31.95|29.35|0
1668545700000|2022-11-15 20:55:00|32.27|29.67|31.94|29.34|32.35|29.75|31.94|29.34|0
1668546000000|2022-11-15 21:00:00|32.01|29.41|31.73|29.13|32.01|29.41|31.63|29.03|0
1668546300000|2022-11-15 21:05:00|31.75|29.15|32.21|29.61|32.23|29.63|31.69|29.09|0
1668546600000|2022-11-15 21:10:00|32.23|29.63|33.32|30.72|33.47|30.87|32.23|29.63|0
1668546900000|2022-11-15 21:15:00|33.41|30.61|33.24|30.44|33.41|30.61|33.21|30.41|0
1668547200000|2022-11-15 21:20:00|33.25|30.45|33.37|30.57|33.45|30.65|33.22|30.42|0
1668547500000|2022-11-15 21:25:00|33.36|30.56|33.47|30.67|33.49|30.69|33.33|30.53|0
1668547800000|2022-11-15 21:30:00|33.46|30.66|33.47|30.67|33.5|30.7|33.45|30.65|0
1668548100000|2022-11-15 21:35:00|33.49|30.69|33.56|30.76|33.58|30.78|33.47|30.67|0
1668548400000|2022-11-15 21:40:00|33.58|30.78|33.63|30.83|33.67|30.87|33.56|30.76|0
1668548700000|2022-11-15 21:45:00|33.66|30.86|33.66|30.86|33.72|30.92|33.6|30.8|0
1668549000000|2022-11-15 21:50:00|33.67|30.87|33.54|30.74|33.67|30.87|33.53|30.73|0
1668549300000|2022-11-15 21:55:00|33.51|30.71|33.49|30.69|33.57|30.77|33.48|30.68|0
1668549600000|2022-11-15 22:00:00|33.46|30.66|33.52|30.72|33.54|30.74|33.44|30.64|0
1668549900000|2022-11-15 22:05:00|33.5|30.7|33.54|30.74|33.54|30.74|33.5|30.7|0
1668550200000|2022-11-15 22:10:00|33.52|30.72|33.56|30.76|33.57|30.77|33.52|30.72|0
1668550500000|2022-11-15 22:15:00|33.57|30.77|33.56|30.76|33.57|30.77|33.55|30.75|0
1668550800000|2022-11-15 22:20:00|33.55|30.75|33.54|30.74|33.56|30.76|33.5|30.7|0
1668551100000|2022-11-15 22:25:00|33.53|30.73|33.55|30.75|33.55|30.75|33.53|30.73|0
1668551400000|2022-11-15 22:30:00|33.54|30.74|33.55|30.75|33.58|30.78|33.54|30.74|0
1668551700000|2022-11-15 22:35:00|33.54|30.74|33.56|30.76|33.56|30.76|33.54|30.74|0
1668552000000|2022-11-15 22:40:00|33.57|30.77|33.58|30.78|33.59|30.79|33.55|30.75|0
1668552300000|2022-11-15 22:45:00|33.59|30.79|33.57|30.77|33.59|30.79|33.57|30.77|0
1668552600000|2022-11-15 22:50:00|33.58|30.78|33.55|30.75|33.58|30.78|33.54|30.74|0
1668552900000|2022-11-15 22:55:00|33.56|30.76|33.58|30.78|33.6|30.8|33.56|30.76|0
1668553200000|2022-11-15 23:00:00|33.67|30.87|34.02|31.22|34.15|31.35|33.64|30.84|0
1668553500000|2022-11-15 23:05:00|34.01|31.21|33.96|31.16|34.07|31.27|33.92|31.12|0
1668553800000|2022-11-15 23:10:00|33.93|31.13|33.74|30.94|33.93|31.13|33.69|30.89|0
1668554100000|2022-11-15 23:15:00|33.75|30.95|33.66|30.86|33.77|30.97|33.63|30.83|0
1668554400000|2022-11-15 23:20:00|33.67|30.87|33.72|30.92|33.79|30.99|33.6|30.8|0
1668554700000|2022-11-15 23:25:00|33.71|30.91|33.81|31.01|33.81|31.01|33.71|30.91|0
1668555000000|2022-11-15 23:30:00|33.79|30.99|33.72|30.92|33.84|31.04|33.72|30.92|0
1668555300000|2022-11-15 23:35:00|33.73|30.93|33.72|30.92|33.76|30.96|33.69|30.89|0
1668555600000|2022-11-15 23:40:00|33.73|30.93|33.65|30.85|33.73|30.93|33.61|30.81|0
1668555900000|2022-11-15 23:45:00|33.64|30.84|33.47|30.67|33.74|30.94|33.43|30.63|0
1668556200000|2022-11-15 23:50:00|33.46|30.66|33.47|30.67|33.59|30.79|33.44|30.64|0
1668556500000|2022-11-15 23:55:00|33.46|30.66|33.44|30.64|33.5|30.7|33.4|30.6|0
1668556800000|2022-11-16 00:00:00|33.43|30.63|33.57|30.77|33.6|30.8|33.38|30.58|0
1668557100000|2022-11-16 00:05:00|33.58|30.78|33.72|30.92|33.74|30.94|33.57|30.77|0
1668557400000|2022-11-16 00:10:00|33.74|30.94|33.83|31.03|33.83|31.03|33.69|30.89|0
1668557700000|2022-11-16 00:15:00|33.84|31.04|33.89|31.09|33.95|31.15|33.84|31.04|0
1668558000000|2022-11-16 00:20:00|33.87|31.07|34.07|31.27|34.1|31.3|33.86|31.06|0
1668558300000|2022-11-16 00:25:00|34.08|31.28|34.09|31.29|34.14|31.34|34.01|31.21|0
1668558600000|2022-11-16 00:30:00|34.11|31.31|34.17|31.37|34.27|31.47|34.11|31.31|0
1668558900000|2022-11-16 00:35:00|34.16|31.36|33.94|31.14|34.22|31.42|33.93|31.13|0
1668559200000|2022-11-16 00:40:00|33.93|31.13|34.05|31.25|34.08|31.28|33.93|31.13|0
1668559500000|2022-11-16 00:45:00|34.03|31.23|34.06|31.26|34.11|31.31|33.82|31.02|0
1668559800000|2022-11-16 00:50:00|34.05|31.25|34.17|31.37|34.29|31.49|34.02|31.22|0
1668560100000|2022-11-16 00:55:00|34.15|31.35|34.29|31.49|34.3|31.5|34.14|31.34|0
1668560400000|2022-11-16 01:00:00|34.3|31.5|34.18|31.38|34.32|31.52|34.17|31.37|0
1668560700000|2022-11-16 01:05:00|34.15|31.35|34.15|31.35|34.24|31.44|34.1|31.3|0
1668561000000|2022-11-16 01:10:00|34.18|31.38|34.13|31.33|34.21|31.41|34.09|31.29|0
1668561300000|2022-11-16 01:15:00|34.15|31.35|34.15|31.35|34.24|31.44|34.01|31.21|0
1668561600000|2022-11-16 01:20:00|34.12|31.32|34.07|31.27|34.31|31.51|34.07|31.27|0
1668561900000|2022-11-16 01:25:00|34.05|31.25|34.12|31.32|34.18|31.38|34.02|31.22|0
1668562200000|2022-11-16 01:30:00|34.11|31.31|34.02|31.22|34.33|31.53|34.02|31.22|0
1668562500000|2022-11-16 01:35:00|34.04|31.24|33.84|31.04|34.07|31.27|33.84|31.04|0
1668562800000|2022-11-16 01:40:00|33.89|31.09|34|31.2|34.02|31.22|33.82|31.02|0
1668563100000|2022-11-16 01:45:00|34.02|31.22|34.09|31.29|34.1|31.3|33.97|31.17|0
1668563400000|2022-11-16 01:50:00|34.06|31.26|34.12|31.32|34.12|31.32|34.02|31.22|0
1668563700000|2022-11-16 01:55:00|34.11|31.31|33.8|31|34.12|31.32|33.8|31|0
1668564000000|2022-11-16 02:00:00|33.84|31.04|33.75|30.95|33.88|31.08|33.56|30.76|0
1668564300000|2022-11-16 02:05:00|33.76|30.96|33.73|30.93|33.82|31.02|33.66|30.86|0
1668564600000|2022-11-16 02:10:00|33.72|30.92|33.58|30.78|33.73|30.93|33.55|30.75|0
1668564900000|2022-11-16 02:15:00|33.59|30.79|33.58|30.78|33.68|30.88|33.5|30.7|0
1668565200000|2022-11-16 02:20:00|33.52|30.72|33.5|30.7|33.58|30.78|33.48|30.68|0
1668565500000|2022-11-16 02:25:00|33.48|30.68|33.44|30.64|33.57|30.77|33.41|30.61|0
1668565800000|2022-11-16 02:30:00|33.45|30.65|33.42|30.62|33.53|30.73|33.38|30.58|0
1668566100000|2022-11-16 02:35:00|33.44|30.64|33.33|30.53|33.44|30.64|33.3|30.5|0
1668566400000|2022-11-16 02:40:00|33.35|30.55|33.27|30.47|33.38|30.58|33.23|30.43|0
1668566700000|2022-11-16 02:45:00|33.29|30.49|33.37|30.57|33.38|30.58|33.26|30.46|0
1668567000000|2022-11-16 02:50:00|33.43|30.63|33.4|30.6|33.49|30.69|33.39|30.59|0
1668567300000|2022-11-16 02:55:00|33.42|30.62|33.4|30.6|33.43|30.63|33.25|30.45|0
1668567600000|2022-11-16 03:00:00|33.33|30.53|33.41|30.61|33.43|30.63|33.33|30.53|0
1668567900000|2022-11-16 03:05:00|33.4|30.6|33.5|30.7|33.55|30.75|33.4|30.6|0
1668568200000|2022-11-16 03:10:00|33.47|30.67|33.49|30.69|33.53|30.73|33.41|30.61|0
1668568500000|2022-11-16 03:15:00|33.5|30.7|33.54|30.74|33.56|30.76|33.48|30.68|0
1668568800000|2022-11-16 03:20:00|33.55|30.75|33.58|30.78|33.59|30.79|33.53|30.73|0
1668569100000|2022-11-16 03:25:00|33.57|30.77|33.5|30.7|33.62|30.82|33.47|30.67|0
1668569400000|2022-11-16 03:30:00|33.51|30.71|33.5|30.7|33.59|30.79|33.5|30.7|0
1668569700000|2022-11-16 03:35:00|33.51|30.71|33.35|30.55|33.51|30.71|33.35|30.55|0
1668570000000|2022-11-16 03:40:00|33.33|30.53|33.3|30.5|33.36|30.56|33.29|30.49|0
1668570300000|2022-11-16 03:45:00|33.29|30.49|33.27|30.47|33.29|30.49|33.18|30.38|0
1668570600000|2022-11-16 03:50:00|33.28|30.48|33.28|30.48|33.32|30.52|33.24|30.44|0
1668570900000|2022-11-16 03:55:00|33.27|30.47|33.41|30.61|33.42|30.62|33.27|30.47|0
1668571200000|2022-11-16 04:00:00|33.4|30.6|33.46|30.66|33.51|30.71|33.4|30.6|0
1668571500000|2022-11-16 04:05:00|33.48|30.68|33.52|30.72|33.52|30.72|33.4|30.6|0
1668571800000|2022-11-16 04:10:00|33.51|30.71|33.73|30.93|33.79|30.99|33.51|30.71|0
1668572100000|2022-11-16 04:15:00|33.75|30.95|33.68|30.88|33.77|30.97|33.66|30.86|0
1668572400000|2022-11-16 04:20:00|33.65|30.85|33.7|30.9|33.7|30.9|33.62|30.82|0
1668572700000|2022-11-16 04:25:00|33.71|30.91|33.64|30.84|33.71|30.91|33.62|30.82|0
1668573000000|2022-11-16 04:30:00|33.63|30.83|33.76|30.96|33.77|30.97|33.63|30.83|0
1668573300000|2022-11-16 04:35:00|33.77|30.97|33.7|30.9|33.77|30.97|33.68|30.88|0
1668573600000|2022-11-16 04:40:00|33.71|30.91|33.65|30.85|33.73|30.93|33.63|30.83|0
1668573900000|2022-11-16 04:45:00|33.66|30.86|33.69|30.89|33.71|30.91|33.6|30.8|0
1668574200000|2022-11-16 04:50:00|33.68|30.88|33.68|30.88|33.69|30.89|33.63|30.83|0
1668574500000|2022-11-16 04:55:00|33.69|30.89|33.75|30.95|33.81|31.01|33.69|30.89|0
1668574800000|2022-11-16 05:00:00|33.74|30.94|33.86|31.06|33.87|31.07|33.74|30.94|0
1668575100000|2022-11-16 05:05:00|33.87|31.07|33.45|30.65|33.89|31.09|33.39|30.59|0
1668575400000|2022-11-16 05:10:00|33.44|30.64|33.23|30.43|33.44|30.64|33.17|30.37|0
1668575700000|2022-11-16 05:15:00|33.24|30.44|33.03|30.23|33.27|30.47|32.97|30.17|0
1668576000000|2022-11-16 05:20:00|33.02|30.22|32.98|30.18|33.09|30.29|32.88|30.08|0
1668576300000|2022-11-16 05:25:00|32.99|30.19|33.03|30.23|33.07|30.27|32.91|30.11|0
1668576600000|2022-11-16 05:30:00|33.02|30.22|33.04|30.24|33.06|30.26|32.94|30.14|0
1668576900000|2022-11-16 05:35:00|33.06|30.26|33.12|30.32|33.13|30.33|33.06|30.26|0
1668577200000|2022-11-16 05:40:00|33.13|30.33|33.1|30.3|33.15|30.35|33.06|30.26|0
1668577500000|2022-11-16 05:45:00|33.11|30.31|33.01|30.21|33.19|30.39|33|30.2|0
1668577800000|2022-11-16 05:50:00|33|30.2|32.92|30.12|33.1|30.3|32.88|30.08|0
1668578100000|2022-11-16 05:55:00|32.93|30.13|32.82|30.02|33.02|30.22|32.73|29.93|0
1668578400000|2022-11-16 06:00:00|32.83|30.03|32.82|30.02|32.83|30.03|32.67|29.87|0
1668578700000|2022-11-16 06:05:00|32.83|30.03|32.87|30.07|32.89|30.09|32.8|30|0
1668579000000|2022-11-16 06:10:00|32.89|30.09|33.06|30.26|33.06|30.26|32.89|30.09|0
1668579300000|2022-11-16 06:15:00|33.05|30.25|33.03|30.23|33.08|30.28|33.02|30.22|0
1668579600000|2022-11-16 06:20:00|33.05|30.25|32.99|30.19|33.08|30.28|32.99|30.19|0
1668579900000|2022-11-16 06:25:00|32.97|30.17|32.77|29.97|32.99|30.19|32.75|29.95|0
1668580200000|2022-11-16 06:30:00|32.75|29.95|32.81|30.01|32.82|30.02|32.72|29.92|0
1668580500000|2022-11-16 06:35:00|32.82|30.02|32.96|30.16|32.96|30.16|32.82|30.02|0
1668580800000|2022-11-16 06:40:00|32.95|30.15|32.76|29.96|32.95|30.15|32.75|29.95|0
1668581100000|2022-11-16 06:45:00|32.77|29.97|32.84|30.04|32.84|30.04|32.72|29.92|0
1668581400000|2022-11-16 06:50:00|32.85|30.05|32.78|29.98|32.89|30.09|32.78|29.98|0
1668581700000|2022-11-16 06:55:00|32.76|29.96|32.67|29.87|32.78|29.98|32.67|29.87|0
1668582000000|2022-11-16 07:00:00|32.66|29.86|32.64|29.84|32.89|30.09|32.58|29.78|0
1668582300000|2022-11-16 07:05:00|32.63|29.83|32.73|29.93|32.83|30.03|32.59|29.79|0
1668582600000|2022-11-16 07:10:00|32.74|29.94|32.87|30.07|32.87|30.07|32.7|29.9|0
1668582900000|2022-11-16 07:15:00|32.89|30.09|32.79|29.99|33.02|30.22|32.76|29.96|0
1668583200000|2022-11-16 07:20:00|32.77|29.97|32.7|29.9|32.83|30.03|32.67|29.87|0
1668583500000|2022-11-16 07:25:00|32.67|29.87|32.75|29.95|32.77|29.97|32.57|29.77|0
1668583800000|2022-11-16 07:30:00|32.77|29.97|32.79|29.99|32.96|30.16|32.75|29.95|0
1668584100000|2022-11-16 07:35:00|32.77|29.97|32.71|29.91|32.84|30.04|32.69|29.89|0
1668584400000|2022-11-16 07:40:00|32.69|29.89|32.66|29.86|32.74|29.94|32.6|29.8|0
1668584700000|2022-11-16 07:45:00|32.65|29.85|32.63|29.83|32.74|29.94|32.59|29.79|0
1668585000000|2022-11-16 07:50:00|32.65|29.85|32.4|29.6|32.65|29.85|32.4|29.6|0
1668585300000|2022-11-16 07:55:00|32.38|29.58|32.34|29.54|32.38|29.58|32.17|29.37|0
1668585600000|2022-11-16 08:00:00|32.31|29.51|32.31|29.51|32.48|29.68|32.25|29.45|0
1668585900000|2022-11-16 08:05:00|32.21|29.61|32.13|29.53|32.3|29.7|32.08|29.48|0
1668586200000|2022-11-16 08:10:00|32.14|29.54|32.25|29.65|32.32|29.72|32.14|29.54|0
1668586500000|2022-11-16 08:15:00|32.22|29.62|32.19|29.59|32.35|29.75|32.18|29.58|0
1668586800000|2022-11-16 08:20:00|32.18|29.58|32.37|29.77|32.39|29.79|32.17|29.57|0
1668587100000|2022-11-16 08:25:00|32.38|29.78|32.34|29.74|32.39|29.79|32.28|29.68|0
1668587400000|2022-11-16 08:30:00|32.33|29.73|32.46|29.86|32.46|29.86|32.26|29.66|0
1668587700000|2022-11-16 08:35:00|32.48|29.88|32.65|30.05|32.65|30.05|32.46|29.86|0
1668588000000|2022-11-16 08:40:00|32.64|30.04|32.53|29.93|32.64|30.04|32.51|29.91|0
1668588300000|2022-11-16 08:45:00|32.54|29.94|32.41|29.81|32.54|29.94|32.37|29.77|0
1668588600000|2022-11-16 08:50:00|32.4|29.8|32.5|29.9|32.55|29.95|32.37|29.77|0
1668588900000|2022-11-16 08:55:00|32.52|29.92|32.54|29.94|32.61|30.01|32.46|29.86|0
1668589200000|2022-11-16 09:00:00|32.53|29.93|32.68|30.08|32.68|30.08|32.49|29.89|0
1668589500000|2022-11-16 09:05:00|32.69|30.09|32.72|30.12|32.82|30.22|32.68|30.08|0
1668589800000|2022-11-16 09:10:00|32.71|30.11|32.69|30.09|32.76|30.16|32.65|30.05|0
1668590100000|2022-11-16 09:15:00|32.68|30.08|32.43|29.83|32.7|30.1|32.42|29.82|0
1668590400000|2022-11-16 09:20:00|32.45|29.85|32.38|29.78|32.47|29.87|32.29|29.69|0
1668590700000|2022-11-16 09:25:00|32.39|29.79|32.53|29.93|32.55|29.95|32.32|29.72|0
1668591000000|2022-11-16 09:30:00|32.52|29.92|32.53|29.93|32.67|30.07|32.51|29.91|0
1668591300000|2022-11-16 09:35:00|32.55|29.95|32.4|29.8|32.55|29.95|32.4|29.8|0
1668591600000|2022-11-16 09:40:00|32.39|29.79|32.37|29.77|32.39|29.79|32.28|29.68|0
1668591900000|2022-11-16 09:45:00|32.36|29.76|32.22|29.62|32.4|29.8|32.21|29.61|0
1668592200000|2022-11-16 09:50:00|32.24|29.64|32.28|29.68|32.35|29.75|32.2|29.6|0
1668592500000|2022-11-16 09:55:00|32.3|29.7|32.32|29.72|32.37|29.77|32.21|29.61|0
1668592800000|2022-11-16 10:00:00|32.31|29.71|32.16|29.56|32.32|29.72|32.15|29.55|0
1668593100000|2022-11-16 10:05:00|32.14|29.54|32.11|29.51|32.16|29.56|32.08|29.48|0
1668593400000|2022-11-16 10:10:00|32.09|29.49|31.99|29.39|32.11|29.51|31.93|29.33|0
1668593700000|2022-11-16 10:15:00|31.98|29.38|31.93|29.33|32.03|29.43|31.89|29.29|0
1668594000000|2022-11-16 10:20:00|31.92|29.32|32|29.4|32.01|29.41|31.89|29.29|0
1668594300000|2022-11-16 10:25:00|32.01|29.41|32.06|29.46|32.07|29.47|31.97|29.37|0
1668594600000|2022-11-16 10:30:00|32.07|29.47|32.24|29.64|32.25|29.65|31.9|29.3|0
1668594900000|2022-11-16 10:35:00|32.25|29.65|32.36|29.76|32.42|29.82|32.25|29.65|0
1668595200000|2022-11-16 10:40:00|32.34|29.74|32.4|29.8|32.44|29.84|32.32|29.72|0
1668595500000|2022-11-16 10:45:00|32.42|29.82|32.39|29.79|32.46|29.86|32.37|29.77|0
1668595800000|2022-11-16 10:50:00|32.41|29.81|32.41|29.81|32.43|29.83|32.31|29.71|0
1668596100000|2022-11-16 10:55:00|32.43|29.83|32.43|29.83|32.52|29.92|32.4|29.8|0
1668596400000|2022-11-16 11:00:00|32.44|29.84|32.51|29.91|32.51|29.91|32.35|29.75|0
1668596700000|2022-11-16 11:05:00|32.53|29.93|32.84|30.24|32.85|30.25|32.53|29.93|0
1668597000000|2022-11-16 11:10:00|32.81|30.21|32.81|30.21|32.89|30.29|32.72|30.12|0
1668597300000|2022-11-16 11:15:00|32.79|30.19|32.69|30.09|32.79|30.19|32.64|30.04|0
1668597600000|2022-11-16 11:20:00|32.67|30.07|32.54|29.94|32.67|30.07|32.5|29.9|0
1668597900000|2022-11-16 11:25:00|32.55|29.95|32.45|29.85|32.58|29.98|32.45|29.85|0
1668598200000|2022-11-16 11:30:00|32.48|29.88|32.82|30.22|32.99|30.39|32.47|29.87|0
1668598500000|2022-11-16 11:35:00|32.84|30.24|32.9|30.3|32.98|30.38|32.68|30.08|0
1668598800000|2022-11-16 11:40:00|32.87|30.27|32.83|30.23|32.98|30.38|32.81|30.21|0
1668599100000|2022-11-16 11:45:00|32.84|30.24|32.69|30.09|32.86|30.26|32.69|30.09|0
1668599400000|2022-11-16 11:50:00|32.71|30.11|32.9|30.3|32.96|30.36|32.69|30.09|0
1668599700000|2022-11-16 11:55:00|32.89|30.29|32.82|30.22|32.91|30.31|32.78|30.18|0
1668600000000|2022-11-16 12:00:00|32.85|30.25|32.87|30.27|32.96|30.36|32.85|30.25|0
1668600300000|2022-11-16 12:05:00|32.88|30.28|33.08|30.48|33.09|30.49|32.87|30.27|0
1668600600000|2022-11-16 12:10:00|33.09|30.49|32.97|30.37|33.13|30.53|32.93|30.33|0
1668600900000|2022-11-16 12:15:00|32.95|30.35|32.86|30.26|33.01|30.41|32.85|30.25|0
1668601200000|2022-11-16 12:20:00|32.85|30.25|32.79|30.19|32.85|30.25|32.69|30.09|0
1668601500000|2022-11-16 12:25:00|32.78|30.18|32.83|30.23|32.92|30.32|32.77|30.17|0
1668601800000|2022-11-16 12:30:00|32.86|30.26|32.71|30.11|32.94|30.34|32.67|30.07|0
1668602100000|2022-11-16 12:35:00|32.72|30.12|32.77|30.17|32.9|30.3|32.72|30.12|0
1668602400000|2022-11-16 12:40:00|32.79|30.19|32.71|30.11|32.84|30.24|32.7|30.1|0
1668602700000|2022-11-16 12:45:00|32.72|30.12|32.83|30.23|32.83|30.23|32.68|30.08|0
1668603000000|2022-11-16 12:50:00|32.84|30.24|32.89|30.29|32.96|30.36|32.83|30.23|0
1668603300000|2022-11-16 12:55:00|32.87|30.27|32.67|30.07|32.89|30.29|32.64|30.04|0
1668603600000|2022-11-16 13:00:00|32.69|30.09|32.9|30.3|32.94|30.34|32.68|30.08|0
1668603900000|2022-11-16 13:05:00|32.88|30.28|32.88|30.28|33|30.4|32.85|30.25|0
1668604200000|2022-11-16 13:10:00|32.87|30.27|33.02|30.42|33.05|30.45|32.87|30.27|0
1668604500000|2022-11-16 13:15:00|33.03|30.43|33.04|30.44|33.1|30.5|32.97|30.37|0
1668604800000|2022-11-16 13:20:00|33.01|30.41|32.98|30.38|33.03|30.43|32.9|30.3|0
1668605100000|2022-11-16 13:25:00|32.97|30.37|32.98|30.38|33.04|30.44|32.91|30.31|0
1668605400000|2022-11-16 13:30:00|32.97|30.37|33.28|30.68|33.71|31.11|32.81|30.21|0
1668605700000|2022-11-16 13:35:00|33.29|30.69|33.22|30.62|33.3|30.7|32.91|30.31|0
1668606000000|2022-11-16 13:40:00|33.2|30.6|32.2|29.6|33.38|30.78|32.2|29.6|0
1668606300000|2022-11-16 13:45:00|32.17|29.57|32.05|29.45|32.2|29.6|31.78|29.18|0
1668606600000|2022-11-16 13:50:00|32.06|29.46|32.54|29.94|32.6|30|32.04|29.44|0
1668606900000|2022-11-16 13:55:00|32.52|29.92|32.77|30.17|32.85|30.25|32.45|29.85|0
1668607200000|2022-11-16 14:00:00|32.76|30.16|32.67|30.07|32.78|30.18|32.52|29.92|0
1668607500000|2022-11-16 14:05:00|32.68|30.08|32.49|29.89|32.76|30.16|32.49|29.89|0
1668607800000|2022-11-16 14:10:00|32.5|29.9|32.49|29.89|32.67|30.07|32.42|29.82|0
1668608100000|2022-11-16 14:15:00|32.47|29.87|32.69|30.09|32.72|30.12|32.44|29.84|0
1668608400000|2022-11-16 14:20:00|32.71|30.11|32.83|30.23|32.96|30.36|32.59|29.99|0
1668608700000|2022-11-16 14:25:00|32.9|30.3|32.95|30.35|33.05|30.45|32.86|30.26|0
1668609000000|2022-11-16 14:30:00|32.93|30.33|32.3|29.7|33.02|30.42|32.06|29.46|0
1668609300000|2022-11-16 14:35:00|32.42|29.82|32.07|29.47|32.67|30.07|32.04|29.44|0
1668609600000|2022-11-16 14:40:00|32.09|29.49|32.26|29.66|32.41|29.81|32.07|29.47|0
1668609900000|2022-11-16 14:45:00|32.29|29.69|33.75|31.15|33.8|31.2|32|29.4|0
1668610200000|2022-11-16 14:50:00|33.71|31.11|33.23|30.63|33.89|31.29|32.75|30.15|0
1668610500000|2022-11-16 14:55:00|33.26|30.66|33.1|30.5|33.43|30.83|33.01|30.41|0
1668610800000|2022-11-16 15:00:00|33.14|30.54|33.04|30.44|33.16|30.56|32.77|30.17|0
1668611100000|2022-11-16 15:05:00|33.02|30.42|33.14|30.54|33.32|30.72|32.8|30.2|0
1668611400000|2022-11-16 15:10:00|33.07|30.47|33.06|30.46|33.19|30.59|32.69|30.09|0
1668611700000|2022-11-16 15:15:00|33.11|30.51|33.33|30.73|33.41|30.81|33.08|30.48|0
1668612000000|2022-11-16 15:20:00|33.3|30.7|33.08|30.48|33.3|30.7|32.94|30.34|0
1668612300000|2022-11-16 15:25:00|33.06|30.46|33.06|30.46|33.18|30.58|32.82|30.22|0
1668612600000|2022-11-16 15:30:00|33.11|30.51|32.69|30.09|33.2|30.6|32.58|29.98|0
1668612900000|2022-11-16 15:35:00|32.73|30.13|33.03|30.43|33.09|30.49|32.73|30.13|0
1668613200000|2022-11-16 15:40:00|33.04|30.44|33.12|30.52|33.13|30.53|32.82|30.22|0
1668613500000|2022-11-16 15:45:00|33.13|30.53|32.7|30.1|33.36|30.76|32.54|29.94|0
1668613800000|2022-11-16 15:50:00|32.73|30.13|33.27|30.67|33.29|30.69|32.67|30.07|0
1668614100000|2022-11-16 15:55:00|33.25|30.65|33.1|30.5|33.25|30.65|33.04|30.44|0
1668614400000|2022-11-16 16:00:00|33.13|30.53|32.89|30.29|33.16|30.56|32.86|30.26|0
1668614700000|2022-11-16 16:05:00|32.91|30.31|32.96|30.36|33.03|30.43|32.78|30.18|0
1668615000000|2022-11-16 16:10:00|32.97|30.37|32.83|30.23|33.12|30.52|32.78|30.18|0
1668615300000|2022-11-16 16:15:00|32.86|30.26|32.69|30.09|32.95|30.35|32.66|30.06|0
1668615600000|2022-11-16 16:20:00|32.72|30.12|32.6|30|32.81|30.21|32.56|29.96|0
1668615900000|2022-11-16 16:25:00|32.62|30.02|32.85|30.25|32.85|30.25|32.44|29.84|0
1668616200000|2022-11-16 16:30:00|32.86|30.26|32.91|30.31|32.92|30.32|32.63|30.03|0
1668616500000|2022-11-16 16:35:00|32.92|30.32|32.98|30.38|33.1|30.5|32.89|30.29|0
1668616800000|2022-11-16 16:40:00|33.01|30.41|32.91|30.31|33.03|30.43|32.77|30.17|0
1668617100000|2022-11-16 16:45:00|32.89|30.29|32.74|30.14|32.91|30.31|32.67|30.07|0
1668617400000|2022-11-16 16:50:00|32.79|30.19|32.83|30.23|32.95|30.35|32.67|30.07|0
1668617700000|2022-11-16 16:55:00|32.86|30.26|32.78|30.18|32.87|30.27|32.53|29.93|0
1668618000000|2022-11-16 17:00:00|32.8|30.2|32.98|30.38|33.07|30.47|32.75|30.15|0
1668618300000|2022-11-16 17:05:00|32.99|30.39|32.78|30.18|33.1|30.5|32.72|30.12|0
1668618600000|2022-11-16 17:10:00|32.8|30.2|33|30.4|33|30.4|32.77|30.17|0
1668618900000|2022-11-16 17:15:00|32.96|30.36|33.06|30.46|33.14|30.54|32.93|30.33|0
1668619200000|2022-11-16 17:20:00|33.03|30.43|33.08|30.48|33.26|30.66|32.97|30.37|0
1668619500000|2022-11-16 17:25:00|33.09|30.49|32.93|30.33|33.09|30.49|32.87|30.27|0
1668619800000|2022-11-16 17:30:00|32.94|30.34|32.87|30.27|33.05|30.45|32.81|30.21|0
1668620100000|2022-11-16 17:35:00|32.85|30.25|32.79|30.19|32.87|30.27|32.67|30.07|0
1668620400000|2022-11-16 17:40:00|32.78|30.18|32.48|29.88|32.85|30.25|32.43|29.83|0
1668620700000|2022-11-16 17:45:00|32.46|29.86|32.37|29.77|32.49|29.89|32.13|29.53|0
1668621000000|2022-11-16 17:50:00|32.36|29.76|32.56|29.96|32.64|30.04|32.15|29.55|0
1668621300000|2022-11-16 17:55:00|32.53|29.93|32.67|30.07|32.7|30.1|32.52|29.92|0
1668621600000|2022-11-16 18:00:00|32.68|30.08|32.75|30.15|32.95|30.35|32.68|30.08|0
1668621900000|2022-11-16 18:05:00|32.78|30.18|32.74|30.14|32.87|30.27|32.71|30.11|0
1668622200000|2022-11-16 18:10:00|32.72|30.12|32.72|30.12|32.8|30.2|32.56|29.96|0
1668622500000|2022-11-16 18:15:00|32.7|30.1|32.9|30.3|32.9|30.3|32.65|30.05|0
1668622800000|2022-11-16 18:20:00|32.89|30.29|32.82|30.22|32.95|30.35|32.72|30.12|0
1668623100000|2022-11-16 18:25:00|32.84|30.24|32.87|30.27|32.93|30.33|32.68|30.08|0
1668623400000|2022-11-16 18:30:00|32.91|30.31|33.39|30.79|33.41|30.81|32.76|30.16|0
1668623700000|2022-11-16 18:35:00|33.36|30.76|33.24|30.64|33.42|30.82|33.21|30.61|0
1668624000000|2022-11-16 18:40:00|33.26|30.66|33.2|30.6|33.3|30.7|33.14|30.54|0
1668624300000|2022-11-16 18:45:00|33.21|30.61|33.35|30.75|33.35|30.75|33.14|30.54|0
1668624600000|2022-11-16 18:50:00|33.36|30.76|33.37|30.77|33.44|30.84|33.27|30.67|0
1668624900000|2022-11-16 18:55:00|33.39|30.79|33.54|30.94|33.62|31.02|33.3|30.7|0
1668625200000|2022-11-16 19:00:00|33.56|30.96|33.34|30.74|33.62|31.02|33.3|30.7|0
1668625500000|2022-11-16 19:05:00|33.33|30.73|33.27|30.67|33.49|30.89|33.27|30.67|0
1668625800000|2022-11-16 19:10:00|33.28|30.68|32.75|30.15|33.3|30.7|32.63|30.03|0
1668626100000|2022-11-16 19:15:00|32.74|30.14|32.75|30.15|32.9|30.3|32.66|30.06|0
1668626400000|2022-11-16 19:20:00|32.78|30.18|32.62|30.02|32.81|30.21|32.57|29.97|0
1668626700000|2022-11-16 19:25:00|32.6|30|32.61|30.01|32.67|30.07|32.47|29.87|0
1668627000000|2022-11-16 19:30:00|32.58|29.98|32.96|30.36|33.1|30.5|32.58|29.98|0
1668627300000|2022-11-16 19:35:00|32.91|30.31|32.6|30|32.99|30.39|32.35|29.75|0
1668627600000|2022-11-16 19:40:00|32.58|29.98|32.67|30.07|32.69|30.09|32.43|29.83|0
1668627900000|2022-11-16 19:45:00|32.64|30.04|32.75|30.15|32.78|30.18|32.57|29.97|0
1668628200000|2022-11-16 19:50:00|32.73|30.13|32.51|29.91|32.76|30.16|32.4|29.8|0
1668628500000|2022-11-16 19:55:00|32.49|29.89|32.37|29.77|32.56|29.96|32.34|29.74|0
1668628800000|2022-11-16 20:00:00|32.4|29.8|32.62|30.02|32.7|30.1|32.31|29.71|0
1668629100000|2022-11-16 20:05:00|32.64|30.04|33.04|30.44|33.15|30.55|32.56|29.96|0
1668629400000|2022-11-16 20:10:00|33|30.4|32.93|30.33|33.07|30.47|32.89|30.29|0
1668629700000|2022-11-16 20:15:00|32.92|30.32|33.05|30.45|33.18|30.58|32.84|30.24|0
1668630000000|2022-11-16 20:20:00|33.07|30.47|32.87|30.27|33.08|30.48|32.86|30.26|0
1668630300000|2022-11-16 20:25:00|32.86|30.26|32.49|29.89|32.86|30.26|32.37|29.77|0
1668630600000|2022-11-16 20:30:00|32.52|29.92|32.73|30.13|32.73|30.13|32.34|29.74|0
1668630900000|2022-11-16 20:35:00|32.65|30.05|32.61|30.01|32.71|30.11|32.52|29.92|0
1668631200000|2022-11-16 20:40:00|32.58|29.98|32.21|29.61|32.71|30.11|32.21|29.61|0
1668631500000|2022-11-16 20:45:00|32.23|29.63|32.25|29.65|32.38|29.78|32.23|29.63|0
1668631800000|2022-11-16 20:50:00|32.12|29.52|32.09|29.49|32.22|29.62|31.97|29.37|0
1668632100000|2022-11-16 20:55:00|32.23|29.63|32.42|29.82|32.53|29.93|32.22|29.62|0
1668632400000|2022-11-16 21:00:00|32.41|29.81|32.22|29.62|32.44|29.84|32.22|29.62|0
1668632700000|2022-11-16 21:05:00|32.23|29.63|32.19|29.59|32.32|29.72|32.13|29.53|0
1668633000000|2022-11-16 21:10:00|32.17|29.57|31.83|29.23|32.19|29.59|31.83|29.23|0
1668633300000|2022-11-16 21:15:00|31.98|29.18|32.11|29.31|32.11|29.31|31.98|29.18|0
1668633600000|2022-11-16 21:20:00|32.15|29.35|31.88|29.08|32.25|29.45|31.77|28.97|0
1668633900000|2022-11-16 21:25:00|31.87|29.07|31.99|29.19|32|29.2|31.86|29.06|0
1668634200000|2022-11-16 21:30:00|32|29.2|32.12|29.32|32.19|29.39|32|29.2|0
1668634500000|2022-11-16 21:35:00|32.13|29.33|32.16|29.36|32.16|29.36|32.09|29.29|0
1668634800000|2022-11-16 21:40:00|32.15|29.35|32.17|29.37|32.24|29.44|32.12|29.32|0
1668635100000|2022-11-16 21:45:00|32.2|29.4|32.18|29.38|32.25|29.45|32.12|29.32|0
1668635400000|2022-11-16 21:50:00|32.17|29.37|32.16|29.36|32.19|29.39|32.06|29.26|0
1668635700000|2022-11-16 21:55:00|32.14|29.34|32.17|29.37|32.26|29.46|32.13|29.33|0
1668636000000|2022-11-16 22:00:00|32.18|29.38|32.16|29.36|32.18|29.38|32.15|29.35|0
1668636300000|2022-11-16 22:05:00|32.15|29.35|32.18|29.38|32.18|29.38|32.15|29.35|0
1668636600000|2022-11-16 22:10:00|32.17|29.37|32.17|29.37|32.2|29.4|32.17|29.37|0
1668636900000|2022-11-16 22:15:00|32.2|29.4|32.18|29.38|32.2|29.4|32.17|29.37|0
1668637200000|2022-11-16 22:20:00|32.17|29.37|32.16|29.36|32.18|29.38|32.16|29.36|0
1668637500000|2022-11-16 22:25:00|32.17|29.37|32.18|29.38|32.18|29.38|32.17|29.37|0
1668638100000|2022-11-16 22:35:00|32.17|29.37|32.14|29.34|32.17|29.37|32.14|29.34|0
1668638400000|2022-11-16 22:40:00|32.13|29.33|32.11|29.31|32.13|29.33|32.11|29.31|0
1668638700000|2022-11-16 22:45:00|32.09|29.29|32.12|29.32|32.12|29.32|32.08|29.28|0
1668639000000|2022-11-16 22:50:00|32.11|29.31|32.06|29.26|32.12|29.32|32.06|29.26|0
1668639300000|2022-11-16 22:55:00|32.07|29.27|32.03|29.23|32.09|29.29|32.01|29.21|0
1668639600000|2022-11-16 23:00:00|31.93|29.13|32.04|29.24|32.05|29.25|31.92|29.12|0
1668639900000|2022-11-16 23:05:00|32.02|29.22|32.04|29.24|32.05|29.25|31.97|29.17|0
1668640200000|2022-11-16 23:10:00|32.02|29.22|32.08|29.28|32.1|29.3|31.98|29.18|0
1668640500000|2022-11-16 23:15:00|32.07|29.27|32.07|29.27|32.14|29.34|32.05|29.25|0
1668640800000|2022-11-16 23:20:00|32.08|29.28|32.11|29.31|32.14|29.34|32.04|29.24|0
1668641100000|2022-11-16 23:25:00|32.1|29.3|32.06|29.26|32.12|29.32|32.06|29.26|0
1668641400000|2022-11-16 23:30:00|32.08|29.28|32.08|29.28|32.11|29.31|32.05|29.25|0
1668641700000|2022-11-16 23:35:00|32.06|29.26|32.05|29.25|32.11|29.31|32.05|29.25|0
1668642000000|2022-11-16 23:40:00|32.06|29.26|32.03|29.23|32.06|29.26|32|29.2|0
1668642300000|2022-11-16 23:45:00|32.05|29.25|32.03|29.23|32.09|29.29|32|29.2|0
1668642600000|2022-11-16 23:50:00|32.04|29.24|32.06|29.26|32.09|29.29|31.99|29.19|0
1668642900000|2022-11-16 23:55:00|32.04|29.24|32|29.2|32.07|29.27|32|29.2|0
1668643200000|2022-11-17 00:00:00|32.01|29.21|31.95|29.15|32.03|29.23|31.91|29.11|0
1668643500000|2022-11-17 00:05:00|31.94|29.14|31.89|29.09|31.95|29.15|31.89|29.09|0
1668643800000|2022-11-17 00:10:00|31.91|29.11|31.92|29.12|31.94|29.14|31.89|29.09|0
1668644100000|2022-11-17 00:15:00|31.94|29.14|32.02|29.22|32.07|29.27|31.92|29.12|0
1668644400000|2022-11-17 00:20:00|32.03|29.23|32.01|29.21|32.03|29.23|31.96|29.16|0
1668644700000|2022-11-17 00:25:00|32.02|29.22|31.96|29.16|32.02|29.22|31.92|29.12|0
1668645000000|2022-11-17 00:30:00|31.95|29.15|32.01|29.21|32.07|29.27|31.95|29.15|0
1668645300000|2022-11-17 00:35:00|31.99|29.19|32.03|29.23|32.03|29.23|31.99|29.19|0
1668645600000|2022-11-17 00:40:00|32.02|29.22|32.12|29.32|32.14|29.34|32.02|29.22|0
1668645900000|2022-11-17 00:45:00|32.14|29.34|32|29.2|32.14|29.34|31.99|29.19|0
1668646200000|2022-11-17 00:50:00|31.97|29.17|32.03|29.23|32.04|29.24|31.97|29.17|0
1668646500000|2022-11-17 00:55:00|32.02|29.22|31.93|29.13|32.02|29.22|31.91|29.11|0
1668646800000|2022-11-17 01:00:00|31.91|29.11|31.93|29.13|31.99|29.19|31.87|29.07|0
1668647100000|2022-11-17 01:05:00|31.95|29.15|31.85|29.05|31.99|29.19|31.84|29.04|0
1668647400000|2022-11-17 01:10:00|31.84|29.04|31.85|29.05|31.9|29.1|31.82|29.02|0
1668647700000|2022-11-17 01:15:00|31.84|29.04|31.89|29.09|31.92|29.12|31.81|29.01|0
1668648000000|2022-11-17 01:20:00|31.9|29.1|31.96|29.16|31.97|29.17|31.88|29.08|0
1668648300000|2022-11-17 01:25:00|31.97|29.17|31.98|29.18|32|29.2|31.92|29.12|0
1668648600000|2022-11-17 01:30:00|31.99|29.19|31.96|29.16|31.99|29.19|31.94|29.14|0
1668648900000|2022-11-17 01:35:00|31.97|29.17|31.99|29.19|32.08|29.28|31.96|29.16|0
1668649200000|2022-11-17 01:40:00|32.01|29.21|32.05|29.25|32.07|29.27|31.92|29.12|0
1668649500000|2022-11-17 01:45:00|32.04|29.24|32.15|29.35|32.18|29.38|32.04|29.24|0
1668649800000|2022-11-17 01:50:00|32.16|29.36|32.24|29.44|32.24|29.44|32.16|29.36|0
1668650100000|2022-11-17 01:55:00|32.23|29.43|32.21|29.41|32.3|29.5|32.21|29.41|0
1668650400000|2022-11-17 02:00:00|32.22|29.42|32.21|29.41|32.22|29.42|32.15|29.35|0
1668650700000|2022-11-17 02:05:00|32.24|29.44|32.34|29.54|32.36|29.56|32.22|29.42|0
1668651000000|2022-11-17 02:10:00|32.33|29.53|32.37|29.57|32.43|29.63|32.31|29.51|0
1668651300000|2022-11-17 02:15:00|32.38|29.58|32.35|29.55|32.4|29.6|32.35|29.55|0
1668651600000|2022-11-17 02:20:00|32.37|29.57|32.46|29.66|32.46|29.66|32.37|29.57|0
1668651900000|2022-11-17 02:25:00|32.45|29.65|32.44|29.64|32.48|29.68|32.43|29.63|0
1668652200000|2022-11-17 02:30:00|32.45|29.65|32.36|29.56|32.47|29.67|32.34|29.54|0
1668652500000|2022-11-17 02:35:00|32.35|29.55|32.35|29.55|32.42|29.62|32.35|29.55|0
1668652800000|2022-11-17 02:40:00|32.36|29.56|32.35|29.55|32.36|29.56|32.27|29.47|0
1668653100000|2022-11-17 02:45:00|32.33|29.53|32.29|29.49|32.33|29.53|32.26|29.46|0
1668653400000|2022-11-17 02:50:00|32.3|29.5|32.29|29.49|32.35|29.55|32.26|29.46|0
1668653700000|2022-11-17 02:55:00|32.3|29.5|32.27|29.47|32.32|29.52|32.24|29.44|0
1668654000000|2022-11-17 03:00:00|32.26|29.46|32.42|29.62|32.43|29.63|32.26|29.46|0
1668654300000|2022-11-17 03:05:00|32.41|29.61|32.37|29.57|32.45|29.65|32.33|29.53|0
1668654600000|2022-11-17 03:10:00|32.36|29.56|32.33|29.53|32.37|29.57|32.31|29.51|0
1668654900000|2022-11-17 03:15:00|32.34|29.54|32.33|29.53|32.39|29.59|32.31|29.51|0
1668655200000|2022-11-17 03:20:00|32.31|29.51|32.34|29.54|32.36|29.56|32.3|29.5|0
1668655500000|2022-11-17 03:25:00|32.32|29.52|32.37|29.57|32.41|29.61|32.32|29.52|0
1668655800000|2022-11-17 03:30:00|32.38|29.58|32.38|29.58|32.4|29.6|32.34|29.54|0
1668656100000|2022-11-17 03:35:00|32.37|29.57|32.34|29.54|32.38|29.58|32.34|29.54|0
1668656400000|2022-11-17 03:40:00|32.33|29.53|32.32|29.52|32.34|29.54|32.29|29.49|0
1668656700000|2022-11-17 03:45:00|32.31|29.51|32.3|29.5|32.32|29.52|32.28|29.48|0
1668657000000|2022-11-17 03:50:00|32.29|29.49|32.27|29.47|32.32|29.52|32.26|29.46|0
1668657300000|2022-11-17 03:55:00|32.26|29.46|32.21|29.41|32.27|29.47|32.2|29.4|0
1668657600000|2022-11-17 04:00:00|32.2|29.4|32.24|29.44|32.24|29.44|32.18|29.38|0
1668657900000|2022-11-17 04:05:00|32.26|29.46|32.27|29.47|32.29|29.49|32.24|29.44|0
1668658200000|2022-11-17 04:10:00|32.29|29.49|32.21|29.41|32.29|29.49|32.21|29.41|0
1668658500000|2022-11-17 04:15:00|32.23|29.43|32.21|29.41|32.25|29.45|32.18|29.38|0
1668658800000|2022-11-17 04:20:00|32.22|29.42|32.21|29.41|32.22|29.42|32.16|29.36|0
1668659100000|2022-11-17 04:25:00|32.2|29.4|32.18|29.38|32.22|29.42|32.18|29.38|0
1668659400000|2022-11-17 04:30:00|32.19|29.39|32.25|29.45|32.25|29.45|32.18|29.38|0
1668659700000|2022-11-17 04:35:00|32.24|29.44|32.25|29.45|32.27|29.47|32.22|29.42|0
1668660000000|2022-11-17 04:40:00|32.26|29.46|32.28|29.48|32.28|29.48|32.23|29.43|0
1668660300000|2022-11-17 04:45:00|32.26|29.46|32.25|29.45|32.26|29.46|32.22|29.42|0
1668660600000|2022-11-17 04:50:00|32.24|29.44|32.28|29.48|32.29|29.49|32.23|29.43|0
1668660900000|2022-11-17 04:55:00|32.26|29.46|32.35|29.55|32.35|29.55|32.26|29.46|0
1668661200000|2022-11-17 05:00:00|32.33|29.53|32.2|29.4|32.35|29.55|32.19|29.39|0
1668661500000|2022-11-17 05:05:00|32.19|29.39|32.18|29.38|32.24|29.44|32.17|29.37|0
1668661800000|2022-11-17 05:10:00|32.17|29.37|32.16|29.36|32.21|29.41|32.15|29.35|0
1668662100000|2022-11-17 05:15:00|32.15|29.35|32.01|29.21|32.15|29.35|31.99|29.19|0
1668662400000|2022-11-17 05:20:00|32.02|29.22|31.96|29.16|32.03|29.23|31.9|29.1|0
1668662700000|2022-11-17 05:25:00|31.94|29.14|31.96|29.16|31.97|29.17|31.93|29.13|0
1668663000000|2022-11-17 05:30:00|31.97|29.17|32.02|29.22|32.03|29.23|31.96|29.16|0
1668663300000|2022-11-17 05:35:00|32.03|29.23|31.99|29.19|32.03|29.23|31.97|29.17|0
1668663600000|2022-11-17 05:40:00|31.97|29.17|31.99|29.19|32|29.2|31.89|29.09|0
1668663900000|2022-11-17 05:45:00|32|29.2|32.04|29.24|32.04|29.24|31.99|29.19|0
1668664200000|2022-11-17 05:50:00|32.06|29.26|32.04|29.24|32.06|29.26|32.01|29.21|0
1668664500000|2022-11-17 05:55:00|32.03|29.23|32.11|29.31|32.11|29.31|32|29.2|0
1668664800000|2022-11-17 06:00:00|32.13|29.33|31.91|29.11|32.13|29.33|31.89|29.09|0
1668665100000|2022-11-17 06:05:00|31.89|29.09|31.88|29.08|31.92|29.12|31.8|29|0
1668665400000|2022-11-17 06:10:00|31.86|29.06|31.8|29|31.86|29.06|31.76|28.96|0
1668665700000|2022-11-17 06:15:00|31.82|29.02|31.82|29.02|31.87|29.07|31.79|28.99|0
1668666000000|2022-11-17 06:20:00|31.83|29.03|31.86|29.06|31.89|29.09|31.83|29.03|0
1668666300000|2022-11-17 06:25:00|31.87|29.07|31.71|28.91|31.88|29.08|31.7|28.9|0
1668666600000|2022-11-17 06:30:00|31.73|28.93|31.73|28.93|31.77|28.97|31.68|28.88|0
1668666900000|2022-11-17 06:35:00|31.74|28.94|31.65|28.85|31.74|28.94|31.62|28.82|0
1668667200000|2022-11-17 06:40:00|31.67|28.87|31.59|28.79|31.68|28.88|31.59|28.79|0
1668667500000|2022-11-17 06:45:00|31.61|28.81|31.39|28.59|31.61|28.81|31.35|28.55|0
1668667800000|2022-11-17 06:50:00|31.41|28.61|31.48|28.68|31.52|28.72|31.4|28.6|0
1668668100000|2022-11-17 06:55:00|31.49|28.69|31.46|28.66|31.53|28.73|31.46|28.66|0
1668668400000|2022-11-17 07:00:00|31.43|28.63|31.42|28.62|31.55|28.75|31.4|28.6|0
1668668700000|2022-11-17 07:05:00|31.45|28.65|31.44|28.64|31.5|28.7|31.37|28.57|0
1668669000000|2022-11-17 07:10:00|31.43|28.63|32.17|29.37|32.39|29.59|31.43|28.63|0
1668669300000|2022-11-17 07:15:00|32.16|29.36|32.15|29.35|32.25|29.45|32.15|29.35|0
1668669600000|2022-11-17 07:20:00|32.16|29.36|32.22|29.42|32.26|29.46|32.12|29.32|0
1668669900000|2022-11-17 07:25:00|32.21|29.41|32.17|29.37|32.25|29.45|32.13|29.33|0
1668670200000|2022-11-17 07:30:00|32.16|29.36|31.91|29.11|32.16|29.36|31.87|29.07|0
1668670500000|2022-11-17 07:35:00|31.88|29.08|31.88|29.08|31.95|29.15|31.72|28.92|0
1668670800000|2022-11-17 07:40:00|31.87|29.07|31.95|29.15|31.97|29.17|31.87|29.07|0
1668671100000|2022-11-17 07:45:00|31.97|29.17|32.1|29.3|32.14|29.34|31.95|29.15|0
1668671400000|2022-11-17 07:50:00|32.08|29.28|32.11|29.31|32.17|29.37|32.04|29.24|0
1668671700000|2022-11-17 07:55:00|32.1|29.3|32.05|29.25|32.12|29.32|31.96|29.16|0
1668672000000|2022-11-17 08:00:00|32.04|29.24|31.86|29.06|32.05|29.25|31.76|28.96|0
1668672300000|2022-11-17 08:05:00|31.77|29.17|31.98|29.38|31.98|29.38|31.67|29.07|0
1668672600000|2022-11-17 08:10:00|31.96|29.36|31.9|29.3|31.96|29.36|31.85|29.25|0
1668672900000|2022-11-17 08:15:00|31.91|29.31|31.71|29.11|31.93|29.33|31.55|28.95|0
1668673200000|2022-11-17 08:20:00|31.69|29.09|31.89|29.29|31.91|29.31|31.64|29.04|0
1668673500000|2022-11-17 08:25:00|31.9|29.3|31.96|29.36|32.02|29.42|31.87|29.27|0
1668673800000|2022-11-17 08:30:00|31.99|29.39|31.97|29.37|32.11|29.51|31.97|29.37|0
1668674100000|2022-11-17 08:35:00|31.96|29.36|32|29.4|32.02|29.42|31.87|29.27|0
1668674400000|2022-11-17 08:40:00|32.02|29.42|32.12|29.52|32.16|29.56|31.99|29.39|0
1668674700000|2022-11-17 08:45:00|32.11|29.51|32.12|29.52|32.17|29.57|32.03|29.43|0
1668675000000|2022-11-17 08:50:00|32.13|29.53|32.32|29.72|32.34|29.74|32.11|29.51|0
1668675300000|2022-11-17 08:55:00|32.34|29.74|32.38|29.78|32.38|29.78|32.26|29.66|0
1668675600000|2022-11-17 09:00:00|32.39|29.79|32.5|29.9|32.51|29.91|32.3|29.7|0
1668675900000|2022-11-17 09:05:00|32.48|29.88|32.62|30.02|32.69|30.09|32.44|29.84|0
1668676200000|2022-11-17 09:10:00|32.64|30.04|32.63|30.03|32.64|30.04|32.51|29.91|0
1668676500000|2022-11-17 09:15:00|32.62|30.02|32.52|29.92|32.63|30.03|32.5|29.9|0
1668676800000|2022-11-17 09:20:00|32.49|29.89|32.54|29.94|32.61|30.01|32.45|29.85|0
1668677100000|2022-11-17 09:25:00|32.55|29.95|32.58|29.98|32.58|29.98|32.48|29.88|0
1668677400000|2022-11-17 09:30:00|32.6|30|32.97|30.37|33.03|30.43|32.57|29.97|0
1668677700000|2022-11-17 09:35:00|32.98|30.38|33.12|30.52|33.22|30.62|32.98|30.38|0
1668678000000|2022-11-17 09:40:00|33.11|30.51|33.09|30.49|33.12|30.52|33|30.4|0
1668678300000|2022-11-17 09:45:00|33.07|30.47|33.13|30.53|33.13|30.53|33.01|30.41|0
1668678600000|2022-11-17 09:50:00|33.15|30.55|33.25|30.65|33.41|30.81|33.15|30.55|0
1668678900000|2022-11-17 09:55:00|33.27|30.67|33.28|30.68|33.39|30.79|33.25|30.65|0
1668679200000|2022-11-17 10:00:00|33.27|30.67|33.28|30.68|33.28|30.68|33.1|30.5|0
1668679500000|2022-11-17 10:05:00|33.27|30.67|32.19|29.59|33.28|30.68|31.61|29.01|0
1668679800000|2022-11-17 10:10:00|32.2|29.6|32.18|29.58|32.36|29.76|32.18|29.58|0
1668680100000|2022-11-17 10:15:00|32.17|29.57|32.07|29.47|32.21|29.61|32.06|29.46|0
1668680400000|2022-11-17 10:20:00|32.08|29.48|32.02|29.42|32.14|29.54|32|29.4|0
1668680700000|2022-11-17 10:25:00|32|29.4|31.93|29.33|32.02|29.42|31.9|29.3|0
1668681000000|2022-11-17 10:30:00|31.92|29.32|32.18|29.58|32.18|29.58|31.92|29.32|0
1668681300000|2022-11-17 10:35:00|32.21|29.61|32.16|29.56|32.28|29.68|32.13|29.53|0
1668681600000|2022-11-17 10:40:00|32.18|29.58|32.16|29.56|32.27|29.67|32.15|29.55|0
1668681900000|2022-11-17 10:45:00|32.19|29.59|32.49|29.89|32.54|29.94|32.18|29.58|0
1668682200000|2022-11-17 10:50:00|32.52|29.92|33.13|30.53|33.13|30.53|32.52|29.92|0
1668682500000|2022-11-17 10:55:00|33.1|30.5|33.31|30.71|33.32|30.72|32.46|29.86|0
1668682800000|2022-11-17 11:00:00|33.32|30.72|33.15|30.55|33.37|30.77|33.05|30.45|0
1668683100000|2022-11-17 11:05:00|33.14|30.54|33.06|30.46|33.15|30.55|33.02|30.42|0
1668683400000|2022-11-17 11:10:00|33.07|30.47|33.29|30.69|33.3|30.7|33.07|30.47|0
1668683700000|2022-11-17 11:15:00|33.3|30.7|33.3|30.7|33.32|30.72|33.18|30.58|0
1668684000000|2022-11-17 11:20:00|33.32|30.72|33.41|30.81|33.52|30.92|33.22|30.62|0
1668684300000|2022-11-17 11:25:00|33.42|30.82|33.48|30.88|33.55|30.95|33.39|30.79|0
1668684600000|2022-11-17 11:30:00|33.51|30.91|33.41|30.81|33.52|30.92|33.35|30.75|0
1668684900000|2022-11-17 11:35:00|33.39|30.79|33.75|31.15|33.9|31.3|33.32|30.72|0
1668685200000|2022-11-17 11:40:00|33.74|31.14|33.71|31.11|33.9|31.3|33.7|31.1|0
1668685500000|2022-11-17 11:45:00|33.7|31.1|33.56|30.96|33.71|31.11|33.46|30.86|0
1668685800000|2022-11-17 11:50:00|33.5|30.9|33.38|30.78|33.5|30.9|33.3|30.7|0
1668686100000|2022-11-17 11:55:00|33.39|30.79|33.25|30.65|33.45|30.85|33.25|30.65|0
1668686400000|2022-11-17 12:00:00|33.17|30.57|33.45|30.85|33.45|30.85|33.14|30.54|0
1668686700000|2022-11-17 12:05:00|33.48|30.88|33.43|30.83|33.62|31.02|33.43|30.83|0
1668687000000|2022-11-17 12:10:00|33.44|30.84|33.52|30.92|33.61|31.01|33.44|30.84|0
1668687300000|2022-11-17 12:15:00|33.51|30.91|33.5|30.9|33.55|30.95|33.41|30.81|0
1668687600000|2022-11-17 12:20:00|33.52|30.92|33.55|30.95|33.69|31.09|33.47|30.87|0
1668687900000|2022-11-17 12:25:00|33.58|30.98|33.55|30.95|33.6|31|33.27|30.67|0
1668688200000|2022-11-17 12:30:00|33.56|30.96|33.72|31.12|33.73|31.13|33.49|30.89|0
1668688500000|2022-11-17 12:35:00|33.73|31.13|33.92|31.32|33.92|31.32|33.68|31.08|0
1668688800000|2022-11-17 12:40:00|33.94|31.34|33.98|31.38|34.03|31.43|33.78|31.18|0
1668689100000|2022-11-17 12:45:00|34.01|31.41|34.04|31.44|34.14|31.54|33.95|31.35|0
1668689400000|2022-11-17 12:50:00|34.03|31.43|33.95|31.35|34.09|31.49|33.9|31.3|0
1668689700000|2022-11-17 12:55:00|33.96|31.36|34.06|31.46|34.14|31.54|33.93|31.33|0
1668690000000|2022-11-17 13:00:00|34.03|31.43|34.02|31.42|34.51|31.91|33.24|30.64|0
1668690300000|2022-11-17 13:05:00|33.99|31.39|34.22|31.62|34.24|31.64|33.97|31.37|0
1668690600000|2022-11-17 13:10:00|34.25|31.65|34.14|31.54|34.36|31.76|34.13|31.53|0
1668690900000|2022-11-17 13:15:00|34.13|31.53|34|31.4|34.16|31.56|33.98|31.38|0
1668691200000|2022-11-17 13:20:00|33.99|31.39|33.98|31.38|34.2|31.6|33.93|31.33|0
1668691500000|2022-11-17 13:25:00|34|31.4|34.04|31.44|34.08|31.48|33.94|31.34|0
1668691800000|2022-11-17 13:30:00|33.97|31.37|34.04|31.44|34.14|31.54|33.66|31.06|0
1668692100000|2022-11-17 13:35:00|34.06|31.46|34.41|31.81|34.45|31.85|34.03|31.43|0
1668692400000|2022-11-17 13:40:00|34.42|31.82|34.29|31.69|34.53|31.93|34.25|31.65|0
1668692700000|2022-11-17 13:45:00|34.31|31.71|34.45|31.85|34.53|31.93|34.28|31.68|0
1668693000000|2022-11-17 13:50:00|34.44|31.84|34.9|32.3|35.03|32.43|33.86|31.26|0
1668693300000|2022-11-17 13:55:00|34.88|32.28|35.06|32.46|35.11|32.51|34.88|32.28|0
1668693600000|2022-11-17 14:00:00|35.07|32.47|34.98|32.38|35.2|32.6|34.86|32.26|0
1668693900000|2022-11-17 14:05:00|34.96|32.36|34.82|32.22|35.09|32.49|34.81|32.21|0
1668694200000|2022-11-17 14:10:00|34.81|32.21|34.75|32.15|34.91|32.31|34.72|32.12|0
1668694500000|2022-11-17 14:15:00|34.72|32.12|34.91|32.31|34.91|32.31|34.7|32.1|0
1668694800000|2022-11-17 14:20:00|34.9|32.3|34.97|32.37|34.99|32.39|34.85|32.25|0
1668695100000|2022-11-17 14:25:00|35|32.4|35|32.4|35.26|32.66|34.92|32.32|0
1668695400000|2022-11-17 14:30:00|34.99|32.39|34.71|32.11|34.99|32.39|34.47|31.87|0
1668695700000|2022-11-17 14:35:00|34.68|32.08|34.73|32.13|34.89|32.29|34.44|31.84|0
1668696000000|2022-11-17 14:40:00|34.81|32.21|34.45|31.85|34.84|32.24|34.42|31.82|0
1668696300000|2022-11-17 14:45:00|34.42|31.82|33.93|31.33|34.5|31.9|33.81|31.21|0
1668696600000|2022-11-17 14:50:00|33.95|31.35|34.61|32.01|34.61|32.01|33.84|31.24|0
1668696900000|2022-11-17 14:55:00|34.57|31.97|34.98|32.38|35.02|32.42|34.53|31.93|0
1668697200000|2022-11-17 15:00:00|34.97|32.37|34.64|32.04|35.1|32.5|34.64|32.04|0
1668697500000|2022-11-17 15:05:00|34.66|32.06|34.71|32.11|34.76|32.16|34.48|31.88|0
1668697800000|2022-11-17 15:10:00|34.72|32.12|34.55|31.95|34.85|32.25|34.47|31.87|0
1668698100000|2022-11-17 15:15:00|34.53|31.93|34.04|31.44|34.59|31.99|34.04|31.44|0
1668698400000|2022-11-17 15:20:00|34.07|31.47|34.16|31.56|34.23|31.63|33.94|31.34|0
1668698700000|2022-11-17 15:25:00|34.15|31.55|33.92|31.32|34.15|31.55|33.8|31.2|0
1668699000000|2022-11-17 15:30:00|33.91|31.31|33.88|31.28|34.13|31.53|33.64|31.04|0
1668699300000|2022-11-17 15:35:00|33.85|31.25|33.91|31.31|33.92|31.32|33.72|31.12|0
1668699600000|2022-11-17 15:40:00|33.92|31.32|33.95|31.35|34.02|31.42|33.74|31.14|0
1668699900000|2022-11-17 15:45:00|33.99|31.39|34.27|31.67|34.4|31.8|33.99|31.39|0
1668700200000|2022-11-17 15:50:00|34.3|31.7|34.24|31.64|34.35|31.75|34.13|31.53|0
1668700500000|2022-11-17 15:55:00|34.25|31.65|34.43|31.83|34.48|31.88|34.22|31.62|0
1668700800000|2022-11-17 16:00:00|34.46|31.86|34.35|31.75|34.48|31.88|34.19|31.59|0
1668701100000|2022-11-17 16:05:00|34.33|31.73|34.49|31.89|34.49|31.89|34.04|31.44|0
1668701400000|2022-11-17 16:10:00|34.46|31.86|34.33|31.73|34.6|32|34.33|31.73|0
1668701700000|2022-11-17 16:15:00|34.32|31.72|34.66|32.06|34.72|32.12|34.23|31.63|0
1668702000000|2022-11-17 16:20:00|34.68|32.08|33.6|31|34.93|32.33|33.59|30.99|0
1668702300000|2022-11-17 16:25:00|33.58|30.98|32.74|30.14|33.64|31.04|32.69|30.09|0
1668702600000|2022-11-17 16:30:00|32.75|30.15|32.57|29.97|32.86|30.26|32.57|29.97|0
1668702900000|2022-11-17 16:35:00|32.55|29.95|32.55|29.95|32.65|30.05|32.48|29.88|0
1668703200000|2022-11-17 16:40:00|32.54|29.94|32.55|29.95|32.64|30.04|32.49|29.89|0
1668703500000|2022-11-17 16:45:00|32.56|29.96|32.6|30|32.61|30.01|32.37|29.77|0
1668703800000|2022-11-17 16:50:00|32.58|29.98|32.53|29.93|32.67|30.07|32.41|29.81|0
1668704100000|2022-11-17 16:55:00|32.52|29.92|31.55|28.95|32.52|29.92|31.55|28.95|0
1668704400000|2022-11-17 17:00:00|31.57|28.97|31.4|28.8|31.6|29|31.33|28.73|0
1668704700000|2022-11-17 17:05:00|31.42|28.82|31.43|28.83|31.54|28.94|31.3|28.7|0
1668705000000|2022-11-17 17:10:00|31.45|28.85|31.5|28.9|31.52|28.92|31.3|28.7|0
1668705300000|2022-11-17 17:15:00|31.47|28.87|32.09|29.49|32.73|30.13|31.46|28.86|0
1668705600000|2022-11-17 17:20:00|32.12|29.52|32.25|29.65|32.31|29.71|32.1|29.5|0
1668705900000|2022-11-17 17:25:00|32.27|29.67|32.3|29.7|32.33|29.73|32.19|29.59|0
1668706200000|2022-11-17 17:30:00|32.33|29.73|32.45|29.85|32.48|29.88|32.11|29.51|0
1668706500000|2022-11-17 17:35:00|32.43|29.83|32.19|29.59|32.45|29.85|32.19|29.59|0
1668706800000|2022-11-17 17:40:00|32.17|29.57|32.07|29.47|32.22|29.62|32.02|29.42|0
1668707100000|2022-11-17 17:45:00|32.08|29.48|31.93|29.33|32.1|29.5|31.9|29.3|0
1668707400000|2022-11-17 17:50:00|31.92|29.32|31.65|29.05|31.93|29.33|31.5|28.9|0
1668707700000|2022-11-17 17:55:00|31.66|29.06|31.54|28.94|31.71|29.11|31.41|28.81|0
1668708000000|2022-11-17 18:00:00|31.56|28.96|31.53|28.93|31.56|28.96|31.38|28.78|0
1668708300000|2022-11-17 18:05:00|31.56|28.96|31.63|29.03|31.65|29.05|31.42|28.82|0
1668708600000|2022-11-17 18:10:00|31.61|29.01|31.88|29.28|32.01|29.41|31.32|28.72|0
1668708900000|2022-11-17 18:15:00|31.86|29.26|31.65|29.05|31.89|29.29|31.64|29.04|0
1668709200000|2022-11-17 18:20:00|31.64|29.04|31.8|29.2|31.83|29.23|31.58|28.98|0
1668709500000|2022-11-17 18:25:00|31.81|29.21|31.9|29.3|31.95|29.35|31.77|29.17|0
1668709800000|2022-11-17 18:30:00|31.88|29.28|31.89|29.29|32.07|29.47|31.83|29.23|0
1668710100000|2022-11-17 18:35:00|31.9|29.3|31.66|29.06|31.95|29.35|31.62|29.02|0
1668710400000|2022-11-17 18:40:00|31.65|29.05|31.86|29.26|31.86|29.26|31.62|29.02|0
1668710700000|2022-11-17 18:45:00|31.84|29.24|32.11|29.51|32.12|29.52|31.83|29.23|0
1668711000000|2022-11-17 18:50:00|32.08|29.48|32.15|29.55|32.24|29.64|32.06|29.46|0
1668711300000|2022-11-17 18:55:00|32.17|29.57|32|29.4|32.27|29.67|31.94|29.34|0
1668711600000|2022-11-17 19:00:00|31.99|29.39|31.84|29.24|32.05|29.45|31.75|29.15|0
1668711900000|2022-11-17 19:05:00|31.87|29.27|32.04|29.44|32.18|29.58|31.85|29.25|0
1668712200000|2022-11-17 19:10:00|32.06|29.46|32.17|29.57|32.28|29.68|32.06|29.46|0
1668712500000|2022-11-17 19:15:00|32.16|29.56|32.42|29.82|32.46|29.86|32.16|29.56|0
1668712800000|2022-11-17 19:20:00|32.43|29.83|32.34|29.74|32.61|30.01|32.32|29.72|0
1668713100000|2022-11-17 19:25:00|32.37|29.77|32.41|29.81|32.52|29.92|32.28|29.68|0
1668713400000|2022-11-17 19:30:00|32.38|29.78|31.77|29.17|32.43|29.83|31.68|29.08|0
1668713700000|2022-11-17 19:35:00|31.74|29.14|31.86|29.26|32.05|29.45|31.73|29.13|0
1668714000000|2022-11-17 19:40:00|31.87|29.27|31.93|29.33|32.11|29.51|31.77|29.17|0
1668714300000|2022-11-17 19:45:00|32.02|29.42|31.8|29.2|32.2|29.6|31.72|29.12|0
1668714600000|2022-11-17 19:50:00|31.81|29.21|31.69|29.09|31.92|29.32|31.69|29.09|0
1668714900000|2022-11-17 19:55:00|31.68|29.08|31.83|29.23|31.84|29.24|31.68|29.08|0
1668715200000|2022-11-17 20:00:00|31.82|29.22|31.94|29.34|32.05|29.45|31.71|29.11|0
1668715500000|2022-11-17 20:05:00|31.97|29.37|32.11|29.51|32.11|29.51|31.72|29.12|0
1668715800000|2022-11-17 20:10:00|32.09|29.49|32.38|29.78|32.38|29.78|32.05|29.45|0
1668716100000|2022-11-17 20:15:00|32.35|29.75|32.55|29.95|32.56|29.96|32.33|29.73|0
1668716400000|2022-11-17 20:20:00|32.56|29.96|32.62|30.02|32.7|30.1|32.45|29.85|0
1668716700000|2022-11-17 20:25:00|32.65|30.05|32.48|29.88|32.74|30.14|32.47|29.87|0
1668717000000|2022-11-17 20:30:00|32.5|29.9|32.25|29.65|32.53|29.93|32.16|29.56|0
1668717300000|2022-11-17 20:35:00|32.27|29.67|32.19|29.59|32.36|29.76|32.18|29.58|0
1668717600000|2022-11-17 20:40:00|32.18|29.58|32.06|29.46|32.18|29.58|32|29.4|0
1668717900000|2022-11-17 20:45:00|32.07|29.47|31.53|28.93|32.07|29.47|31.49|28.89|0
1668718200000|2022-11-17 20:50:00|31.44|28.84|31.77|29.17|31.77|29.17|31.41|28.81|0
1668718500000|2022-11-17 20:55:00|31.75|29.15|31.12|28.52|31.8|29.2|31.12|28.52|0
1668718800000|2022-11-17 21:00:00|31.16|28.56|31.37|28.77|31.72|29.12|31.12|28.52|0
1668719100000|2022-11-17 21:05:00|31.39|28.79|31.31|28.71|31.39|28.79|31.21|28.61|0
1668719400000|2022-11-17 21:10:00|31.33|28.73|31.55|28.95|31.55|28.95|31.26|28.66|0
1668719700000|2022-11-17 21:15:00|31.59|28.79|31.46|28.66|31.59|28.79|31.43|28.63|0
1668720000000|2022-11-17 21:20:00|31.47|28.67|31.5|28.7|31.52|28.72|31.46|28.66|0
1668720300000|2022-11-17 21:25:00|31.51|28.71|31.48|28.68|31.53|28.73|31.48|28.68|0
1668720600000|2022-11-17 21:30:00|31.47|28.67|31.34|28.54|31.47|28.67|31.32|28.52|0
1668720900000|2022-11-17 21:35:00|31.35|28.55|31.36|28.56|31.39|28.59|31.31|28.51|0
1668721200000|2022-11-17 21:40:00|31.35|28.55|31.55|28.75|31.68|28.88|31.31|28.51|0
1668721500000|2022-11-17 21:45:00|31.53|28.73|31.6|28.8|31.63|28.83|31.5|28.7|0
1668721800000|2022-11-17 21:50:00|31.62|28.82|31.54|28.74|31.62|28.82|31.51|28.71|0
1668722100000|2022-11-17 21:55:00|31.55|28.75|31.54|28.74|31.57|28.77|31.47|28.67|0
1668722400000|2022-11-17 22:00:00|31.53|28.73|31.56|28.76|31.57|28.77|31.51|28.71|0
1668722700000|2022-11-17 22:05:00|31.55|28.75|31.56|28.76|31.56|28.76|31.53|28.73|0
1668723000000|2022-11-17 22:10:00|31.55|28.75|31.55|28.75|31.56|28.76|31.54|28.74|0
1668723300000|2022-11-17 22:15:00|31.54|28.74|31.55|28.75|31.56|28.76|31.54|28.74|0
1668723600000|2022-11-17 22:20:00|31.54|28.74|31.51|28.71|31.55|28.75|31.51|28.71|0
1668723900000|2022-11-17 22:25:00|31.49|28.69|31.45|28.65|31.51|28.71|31.44|28.64|0
1668724200000|2022-11-17 22:30:00|31.44|28.64|31.45|28.65|31.46|28.66|31.44|28.64|0
1668724500000|2022-11-17 22:35:00|31.46|28.66|31.46|28.66|31.47|28.67|31.45|28.65|0
1668724800000|2022-11-17 22:40:00|31.47|28.67|31.46|28.66|31.47|28.67|31.46|28.66|0
1668725100000|2022-11-17 22:45:00|31.48|28.68|31.48|28.68|31.5|28.7|31.47|28.67|0
1668725400000|2022-11-17 22:50:00|31.49|28.69|31.49|28.69|31.49|28.69|31.48|28.68|0
1668725700000|2022-11-17 22:55:00|31.5|28.7|31.49|28.69|31.51|28.71|31.49|28.69|0
1668726000000|2022-11-17 23:00:00|31.52|28.72|31.59|28.79|31.6|28.8|31.33|28.53|0
1668726300000|2022-11-17 23:05:00|31.58|28.78|31.54|28.74|31.58|28.78|31.51|28.71|0
1668726600000|2022-11-17 23:10:00|31.53|28.73|31.7|28.9|31.7|28.9|31.51|28.71|0
1668726900000|2022-11-17 23:15:00|31.69|28.89|31.67|28.87|31.75|28.95|31.64|28.84|0
1668727200000|2022-11-17 23:20:00|31.7|28.9|31.74|28.94|31.78|28.98|31.7|28.9|0
1668727500000|2022-11-17 23:25:00|31.73|28.93|31.61|28.81|31.73|28.93|31.61|28.81|0
1668727800000|2022-11-17 23:30:00|31.63|28.83|31.76|28.96|31.76|28.96|31.6|28.8|0
1668728100000|2022-11-17 23:35:00|31.77|28.97|31.86|29.06|31.91|29.11|31.74|28.94|0
1668728400000|2022-11-17 23:40:00|31.85|29.05|31.92|29.12|31.92|29.12|31.83|29.03|0
1668728700000|2022-11-17 23:45:00|31.91|29.11|31.86|29.06|31.92|29.12|31.84|29.04|0
1668729000000|2022-11-17 23:50:00|31.85|29.05|31.81|29.01|31.87|29.07|31.81|29.01|0
1668729300000|2022-11-17 23:55:00|31.8|29|31.93|29.13|31.96|29.16|31.8|29|0
1668729600000|2022-11-18 00:00:00|31.9|29.1|31.93|29.13|31.99|29.19|31.86|29.06|0
1668729900000|2022-11-18 00:05:00|31.92|29.12|31.88|29.08|31.97|29.17|31.86|29.06|0
1668730200000|2022-11-18 00:10:00|31.9|29.1|31.84|29.04|31.93|29.13|31.82|29.02|0
1668730500000|2022-11-18 00:15:00|31.82|29.02|31.91|29.11|31.92|29.12|31.78|28.98|0
1668730800000|2022-11-18 00:20:00|31.88|29.08|31.91|29.11|31.97|29.17|31.87|29.07|0
1668731100000|2022-11-18 00:25:00|31.93|29.13|31.93|29.13|31.95|29.15|31.87|29.07|0
1668731400000|2022-11-18 00:30:00|31.94|29.14|31.83|29.03|31.94|29.14|31.81|29.01|0
1668731700000|2022-11-18 00:35:00|31.82|29.02|31.86|29.06|31.89|29.09|31.82|29.02|0
1668732000000|2022-11-18 00:40:00|31.88|29.08|31.68|28.88|31.89|29.09|31.68|28.88|0
1668732300000|2022-11-18 00:45:00|31.67|28.87|31.67|28.87|31.71|28.91|31.6|28.8|0
1668732600000|2022-11-18 00:50:00|31.65|28.85|31.62|28.82|31.67|28.87|31.61|28.81|0
1668732900000|2022-11-18 00:55:00|31.61|28.81|31.58|28.78|31.7|28.9|31.58|28.78|0
1668733200000|2022-11-18 01:00:00|31.56|28.76|31.61|28.81|31.66|28.86|31.53|28.73|0
1668733500000|2022-11-18 01:05:00|31.59|28.79|31.62|28.82|31.7|28.9|31.57|28.77|0
1668733800000|2022-11-18 01:10:00|31.61|28.81|31.47|28.67|31.62|28.82|31.44|28.64|0
1668734100000|2022-11-18 01:15:00|31.46|28.66|31.56|28.76|31.57|28.77|31.44|28.64|0
1668734400000|2022-11-18 01:20:00|31.54|28.74|31.46|28.66|31.56|28.76|31.43|28.63|0
1668734700000|2022-11-18 01:25:00|31.47|28.67|31.53|28.73|31.53|28.73|31.47|28.67|0
1668735000000|2022-11-18 01:30:00|31.5|28.7|31.62|28.82|31.73|28.93|31.47|28.67|0
1668735300000|2022-11-18 01:35:00|31.63|28.83|31.84|29.04|31.84|29.04|31.61|28.81|0
1668735600000|2022-11-18 01:40:00|31.82|29.02|31.86|29.06|31.87|29.07|31.76|28.96|0
1668735900000|2022-11-18 01:45:00|31.85|29.05|31.8|29|31.86|29.06|31.77|28.97|0
1668736200000|2022-11-18 01:50:00|31.81|29.01|31.74|28.94|31.82|29.02|31.7|28.9|0
1668736500000|2022-11-18 01:55:00|31.77|28.97|31.68|28.88|31.8|29|31.64|28.84|0
1668736800000|2022-11-18 02:00:00|31.67|28.87|31.64|28.84|31.68|28.88|31.57|28.77|0
1668737100000|2022-11-18 02:05:00|31.63|28.83|31.58|28.78|31.64|28.84|31.55|28.75|0
1668737400000|2022-11-18 02:10:00|31.59|28.79|31.67|28.87|31.71|28.91|31.58|28.78|0
1668737700000|2022-11-18 02:15:00|31.68|28.88|31.71|28.91|31.74|28.94|31.67|28.87|0
1668738000000|2022-11-18 02:20:00|31.72|28.92|31.52|28.72|31.72|28.92|31.49|28.69|0
1668738300000|2022-11-18 02:25:00|31.5|28.7|31.55|28.75|31.57|28.77|31.5|28.7|0
1668738600000|2022-11-18 02:30:00|31.52|28.72|31.54|28.74|31.56|28.76|31.51|28.71|0
1668738900000|2022-11-18 02:35:00|31.56|28.76|31.54|28.74|31.59|28.79|31.51|28.71|0
1668739200000|2022-11-18 02:40:00|31.53|28.73|31.7|28.9|31.72|28.92|31.48|28.68|0
1668739500000|2022-11-18 02:45:00|31.69|28.89|31.76|28.96|31.78|28.98|31.64|28.84|0
1668739800000|2022-11-18 02:50:00|31.75|28.95|31.74|28.94|31.78|28.98|31.73|28.93|0
1668740100000|2022-11-18 02:55:00|31.76|28.96|31.75|28.95|31.76|28.96|31.69|28.89|0
1668740400000|2022-11-18 03:00:00|31.73|28.93|31.69|28.89|31.75|28.95|31.66|28.86|0
1668740700000|2022-11-18 03:05:00|31.7|28.9|31.64|28.84|31.71|28.91|31.64|28.84|0
1668741000000|2022-11-18 03:10:00|31.65|28.85|31.72|28.92|31.74|28.94|31.64|28.84|0
1668741300000|2022-11-18 03:15:00|31.73|28.93|31.74|28.94|31.82|29.02|31.71|28.91|0
1668741600000|2022-11-18 03:20:00|31.73|28.93|31.67|28.87|31.73|28.93|31.64|28.84|0
1668741900000|2022-11-18 03:25:00|31.65|28.85|31.67|28.87|31.68|28.88|31.64|28.84|0
1668742200000|2022-11-18 03:30:00|31.65|28.85|31.62|28.82|31.69|28.89|31.61|28.81|0
1668742500000|2022-11-18 03:35:00|31.63|28.83|31.62|28.82|31.66|28.86|31.6|28.8|0
1668742800000|2022-11-18 03:40:00|31.63|28.83|31.59|28.79|31.63|28.83|31.59|28.79|0
1668743100000|2022-11-18 03:45:00|31.58|28.78|31.51|28.71|31.62|28.82|31.48|28.68|0
1668743400000|2022-11-18 03:50:00|31.5|28.7|31.52|28.72|31.54|28.74|31.44|28.64|0
1668743700000|2022-11-18 03:55:00|31.53|28.73|31.59|28.79|31.59|28.79|31.5|28.7|0
1668744000000|2022-11-18 04:00:00|31.6|28.8|31.61|28.81|31.61|28.81|31.57|28.77|0
1668744300000|2022-11-18 04:05:00|31.63|28.83|31.67|28.87|31.71|28.91|31.63|28.83|0
1668744600000|2022-11-18 04:10:00|31.68|28.88|31.69|28.89|31.71|28.91|31.66|28.86|0
1668744900000|2022-11-18 04:15:00|31.67|28.87|31.7|28.9|31.71|28.91|31.67|28.87|0
1668745200000|2022-11-18 04:20:00|31.71|28.91|31.73|28.93|31.73|28.93|31.7|28.9|0
1668745500000|2022-11-18 04:25:00|31.74|28.94|31.87|29.07|31.89|29.09|31.74|28.94|0
1668745800000|2022-11-18 04:30:00|31.88|29.08|31.76|28.96|31.88|29.08|31.76|28.96|0
1668746100000|2022-11-18 04:35:00|31.75|28.95|31.79|28.99|31.81|29.01|31.74|28.94|0
1668746400000|2022-11-18 04:40:00|31.78|28.98|31.78|28.98|31.83|29.03|31.74|28.94|0
1668746700000|2022-11-18 04:45:00|31.8|29|31.8|29|31.83|29.03|31.78|28.98|0
1668747000000|2022-11-18 04:50:00|31.78|28.98|31.82|29.02|31.84|29.04|31.77|28.97|0
1668747300000|2022-11-18 04:55:00|31.81|29.01|31.79|28.99|31.85|29.05|31.78|28.98|0
1668747600000|2022-11-18 05:00:00|31.78|28.98|31.78|28.98|31.79|28.99|31.7|28.9|0
1668747900000|2022-11-18 05:05:00|31.76|28.96|31.85|29.05|31.91|29.11|31.76|28.96|0
1668748200000|2022-11-18 05:10:00|31.84|29.04|31.75|28.95|31.87|29.07|31.75|28.95|0
1668748500000|2022-11-18 05:15:00|31.73|28.93|31.75|28.95|31.75|28.95|31.66|28.86|0
1668748800000|2022-11-18 05:20:00|31.73|28.93|31.89|29.09|31.89|29.09|31.73|28.93|0
1668749100000|2022-11-18 05:25:00|31.88|29.08|31.89|29.09|31.91|29.11|31.83|29.03|0
1668749400000|2022-11-18 05:30:00|31.88|29.08|31.99|29.19|32|29.2|31.88|29.08|0
1668749700000|2022-11-18 05:35:00|31.98|29.18|31.98|29.18|32|29.2|31.93|29.13|0
1668750000000|2022-11-18 05:40:00|31.99|29.19|31.95|29.15|31.99|29.19|31.9|29.1|0
1668750300000|2022-11-18 05:45:00|31.96|29.16|31.99|29.19|32.01|29.21|31.92|29.12|0
1668750600000|2022-11-18 05:50:00|32.01|29.21|31.96|29.16|32.07|29.27|31.96|29.16|0
1668750900000|2022-11-18 05:55:00|31.95|29.15|31.92|29.12|31.98|29.18|31.89|29.09|0
1668751200000|2022-11-18 06:00:00|31.89|29.09|31.83|29.03|31.92|29.12|31.8|29|0
1668751500000|2022-11-18 06:05:00|31.84|29.04|32.03|29.23|32.09|29.29|31.84|29.04|0
1668751800000|2022-11-18 06:10:00|32.05|29.25|32.05|29.25|32.09|29.29|32|29.2|0
1668752100000|2022-11-18 06:15:00|32.04|29.24|32.01|29.21|32.05|29.25|31.94|29.14|0
1668752400000|2022-11-18 06:20:00|32.02|29.22|31.92|29.12|32.05|29.25|31.9|29.1|0
1668752700000|2022-11-18 06:25:00|31.94|29.14|32.06|29.26|32.06|29.26|31.91|29.11|0
1668753000000|2022-11-18 06:30:00|32.07|29.27|32.22|29.42|32.24|29.44|32.04|29.24|0
1668753300000|2022-11-18 06:35:00|32.21|29.41|32.22|29.42|32.34|29.54|32.19|29.39|0
1668753600000|2022-11-18 06:40:00|32.24|29.44|32.17|29.37|32.24|29.44|32.12|29.32|0
1668753900000|2022-11-18 06:45:00|32.16|29.36|32.11|29.31|32.24|29.44|32.11|29.31|0
1668754200000|2022-11-18 06:50:00|32.1|29.3|32.1|29.3|32.13|29.33|32.01|29.21|0
1668754500000|2022-11-18 06:55:00|32.09|29.29|31.99|29.19|32.09|29.29|31.98|29.18|0
1668754800000|2022-11-18 07:00:00|32|29.2|31.98|29.18|32.07|29.27|31.9|29.1|0
1668755100000|2022-11-18 07:05:00|31.96|29.16|32|29.2|32.06|29.26|31.63|28.83|0
1668755400000|2022-11-18 07:10:00|32.01|29.21|31.9|29.1|32.03|29.23|31.88|29.08|0
1668755700000|2022-11-18 07:15:00|31.89|29.09|31.81|29.01|31.97|29.17|31.76|28.96|0
1668756000000|2022-11-18 07:20:00|31.79|28.99|31.96|29.16|31.96|29.16|31.79|28.99|0
1668756300000|2022-11-18 07:25:00|31.97|29.17|31.97|29.17|31.98|29.18|31.91|29.11|0
1668756600000|2022-11-18 07:30:00|31.96|29.16|32.01|29.21|32.1|29.3|31.92|29.12|0
1668756900000|2022-11-18 07:35:00|32.03|29.23|32|29.2|32.06|29.26|31.98|29.18|0
1668757200000|2022-11-18 07:40:00|32.01|29.21|31.98|29.18|32.01|29.21|31.85|29.05|0
1668757500000|2022-11-18 07:45:00|31.97|29.17|32.1|29.3|32.1|29.3|31.83|29.03|0
1668757800000|2022-11-18 07:50:00|32.13|29.33|32.05|29.25|32.13|29.33|31.99|29.19|0
1668758100000|2022-11-18 07:55:00|32.04|29.24|32.01|29.21|32.05|29.25|31.94|29.14|0
1668758400000|2022-11-18 08:00:00|32.04|29.24|32.16|29.36|32.17|29.37|31.89|29.09|0
1668758700000|2022-11-18 08:05:00|32.06|29.46|31.83|29.23|32.07|29.47|31.77|29.17|0
1668759000000|2022-11-18 08:10:00|31.85|29.25|32.05|29.45|32.13|29.53|31.85|29.25|0
1668759300000|2022-11-18 08:15:00|32.04|29.44|32.4|29.8|32.41|29.81|31.96|29.36|0
1668759600000|2022-11-18 08:20:00|32.38|29.78|32.19|29.59|32.39|29.79|32.17|29.57|0
1668759900000|2022-11-18 08:25:00|32.2|29.6|32.1|29.5|32.22|29.62|32.1|29.5|0
1668760200000|2022-11-18 08:30:00|32.11|29.51|32.15|29.55|32.18|29.58|31.99|29.39|0
1668760500000|2022-11-18 08:35:00|32.18|29.58|31.99|29.39|32.18|29.58|31.96|29.36|0
1668760800000|2022-11-18 08:40:00|32|29.4|31.95|29.35|32.08|29.48|31.95|29.35|0
1668761100000|2022-11-18 08:45:00|31.91|29.31|31.85|29.25|31.93|29.33|31.73|29.13|0
1668761400000|2022-11-18 08:50:00|31.87|29.27|31.87|29.27|31.96|29.36|31.87|29.27|0
1668761700000|2022-11-18 08:55:00|31.89|29.29|31.58|28.98|31.9|29.3|31.55|28.95|0
1668762000000|2022-11-18 09:00:00|31.55|28.95|31.3|28.7|31.66|29.06|31.3|28.7|0
1668762300000|2022-11-18 09:05:00|31.32|28.72|31.14|28.54|31.33|28.73|31.07|28.47|0
1668762600000|2022-11-18 09:10:00|31.16|28.56|31.27|28.67|31.35|28.75|31.16|28.56|0
1668762900000|2022-11-18 09:15:00|31.26|28.66|31.07|28.47|31.27|28.67|31.01|28.41|0
1668763200000|2022-11-18 09:20:00|31.08|28.48|31.01|28.41|31.11|28.51|30.95|28.35|0
1668763500000|2022-11-18 09:25:00|31.02|28.42|30.89|28.29|31.05|28.45|30.85|28.25|0
1668763800000|2022-11-18 09:30:00|30.88|28.28|30.65|28.05|30.91|28.31|30.65|28.05|0
1668764100000|2022-11-18 09:35:00|30.64|28.04|30.72|28.12|30.76|28.16|30.59|27.99|0
1668764400000|2022-11-18 09:40:00|30.73|28.13|30.7|28.1|30.73|28.13|30.64|28.04|0
1668764700000|2022-11-18 09:45:00|30.69|28.09|30.92|28.32|30.93|28.33|30.69|28.09|0
1668765000000|2022-11-18 09:50:00|30.93|28.33|30.99|28.39|31.05|28.45|30.92|28.32|0
1668765300000|2022-11-18 09:55:00|31.04|28.44|31.04|28.44|31.07|28.47|30.98|28.38|0
1668765600000|2022-11-18 10:00:00|31.05|28.45|31.14|28.54|31.17|28.57|31.05|28.45|0
1668765900000|2022-11-18 10:05:00|31.17|28.57|30.95|28.35|31.19|28.59|30.94|28.34|0
1668766200000|2022-11-18 10:10:00|30.97|28.37|30.81|28.21|30.98|28.38|30.81|28.21|0
1668766500000|2022-11-18 10:15:00|30.82|28.22|30.77|28.17|30.84|28.24|30.65|28.05|0
1668766800000|2022-11-18 10:20:00|30.76|28.16|30.87|28.27|30.89|28.29|30.74|28.14|0
1668767100000|2022-11-18 10:25:00|30.88|28.28|30.85|28.25|30.94|28.34|30.76|28.16|0
1668767400000|2022-11-18 10:30:00|30.84|28.24|30.82|28.22|30.88|28.28|30.76|28.16|0
1668767700000|2022-11-18 10:35:00|30.81|28.21|30.43|27.83|30.83|28.23|30.39|27.79|0
1668768000000|2022-11-18 10:40:00|30.4|27.8|31.95|29.35|31.95|29.35|30.32|27.72|0
1668768300000|2022-11-18 10:45:00|31.4|28.8|31.13|28.53|31.41|28.81|31.13|28.53|0
1668768600000|2022-11-18 10:50:00|31.15|28.55|31|28.4|31.16|28.56|30.96|28.36|0
1668768900000|2022-11-18 10:55:00|30.99|28.39|31.02|28.42|31.05|28.45|30.96|28.36|0
1668769200000|2022-11-18 11:00:00|30.99|28.39|31.1|28.5|31.12|28.52|30.9|28.3|0
1668769500000|2022-11-18 11:05:00|31.12|28.52|31.06|28.46|31.15|28.55|30.96|28.36|0
1668769800000|2022-11-18 11:10:00|31.09|28.49|31.14|28.54|31.19|28.59|31.07|28.47|0
1668770100000|2022-11-18 11:15:00|31.13|28.53|31.09|28.49|31.13|28.53|30.98|28.38|0
1668770400000|2022-11-18 11:20:00|31.11|28.51|31.08|28.48|31.16|28.56|31.07|28.47|0
1668770700000|2022-11-18 11:25:00|31.09|28.49|31.07|28.47|31.23|28.63|31.05|28.45|0
1668771000000|2022-11-18 11:30:00|31.05|28.45|31|28.4|31.07|28.47|30.98|28.38|0
1668771300000|2022-11-18 11:35:00|31.01|28.41|31.08|28.48|31.14|28.54|31|28.4|0
1668771600000|2022-11-18 11:40:00|31.09|28.49|31.22|28.62|31.24|28.64|31.02|28.42|0
1668771900000|2022-11-18 11:45:00|31.21|28.61|31.14|28.54|31.23|28.63|31.1|28.5|0
1668772200000|2022-11-18 11:50:00|31.12|28.52|31.11|28.51|31.19|28.59|30.98|28.38|0
1668772500000|2022-11-18 11:55:00|31.1|28.5|31.09|28.49|31.11|28.51|30.99|28.39|0
1668772800000|2022-11-18 12:00:00|31.12|28.52|30.7|28.1|31.13|28.53|30.68|28.08|0
1668773100000|2022-11-18 12:05:00|30.72|28.12|30.7|28.1|30.85|28.25|30.63|28.03|0
1668773400000|2022-11-18 12:10:00|30.69|28.09|30.72|28.12|30.82|28.22|30.69|28.09|0
1668773700000|2022-11-18 12:15:00|30.7|28.1|30.65|28.05|30.72|28.12|30.57|27.97|0
1668774000000|2022-11-18 12:20:00|30.64|28.04|30.77|28.17|30.77|28.17|30.63|28.03|0
1668774300000|2022-11-18 12:25:00|30.8|28.2|30.71|28.11|30.84|28.24|30.7|28.1|0
1668774600000|2022-11-18 12:30:00|30.73|28.13|30.83|28.23|30.83|28.23|30.7|28.1|0
1668774900000|2022-11-18 12:35:00|30.82|28.22|30.81|28.21|30.91|28.31|30.78|28.18|0
1668775200000|2022-11-18 12:40:00|30.82|28.22|30.9|28.3|30.91|28.31|30.81|28.21|0
1668775500000|2022-11-18 12:45:00|30.89|28.29|30.79|28.19|30.91|28.31|30.79|28.19|0
1668775800000|2022-11-18 12:50:00|30.81|28.21|30.86|28.26|30.89|28.29|30.76|28.16|0
1668776100000|2022-11-18 12:55:00|30.88|28.28|30.69|28.09|31.16|28.56|30.68|28.08|0
1668776400000|2022-11-18 13:00:00|30.71|28.11|30.45|27.85|30.78|28.18|30.45|27.85|0
1668776700000|2022-11-18 13:05:00|30.44|27.84|30.35|27.75|30.44|27.84|30.21|27.61|0
1668777000000|2022-11-18 13:10:00|30.34|27.74|30.41|27.81|30.49|27.89|30.32|27.72|0
1668777300000|2022-11-18 13:15:00|30.42|27.82|30.17|27.57|30.42|27.82|30.15|27.55|0
1668777600000|2022-11-18 13:20:00|30.15|27.55|30.15|27.55|30.21|27.61|30.07|27.47|0
1668777900000|2022-11-18 13:25:00|30.14|27.54|30.18|27.58|30.21|27.61|30.07|27.47|0
1668778200000|2022-11-18 13:30:00|30.19|27.59|30.22|27.62|30.32|27.72|30.19|27.59|0
1668778500000|2022-11-18 13:35:00|30.21|27.61|30.33|27.73|30.33|27.73|30.18|27.58|0
1668778800000|2022-11-18 13:40:00|30.32|27.72|30.23|27.63|30.37|27.77|30.23|27.63|0
1668779100000|2022-11-18 13:45:00|30.25|27.65|30.34|27.74|30.44|27.84|30.2|27.6|0
1668779400000|2022-11-18 13:50:00|30.36|27.76|30.27|27.67|30.41|27.81|30.26|27.66|0
1668779700000|2022-11-18 13:55:00|30.29|27.69|30.2|27.6|30.36|27.76|30.19|27.59|0
1668780000000|2022-11-18 14:00:00|30.21|27.61|30.21|27.61|30.34|27.74|30.12|27.52|0
1668780300000|2022-11-18 14:05:00|30.2|27.6|30.41|27.81|30.42|27.82|30.07|27.47|0
1668780600000|2022-11-18 14:10:00|30.42|27.82|30.45|27.85|30.47|27.87|30.39|27.79|0
1668780900000|2022-11-18 14:15:00|30.44|27.84|30.51|27.91|30.52|27.92|30.38|27.78|0
1668781200000|2022-11-18 14:20:00|30.49|27.89|30.58|27.98|30.65|28.05|30.42|27.82|0
1668781500000|2022-11-18 14:25:00|30.56|27.96|30.25|27.65|30.56|27.96|30.24|27.64|0
1668781800000|2022-11-18 14:30:00|30.31|27.71|30.69|28.09|31|28.4|30.31|27.71|0
1668782100000|2022-11-18 14:35:00|30.64|28.04|30.96|28.36|30.96|28.36|30.46|27.86|0
1668782400000|2022-11-18 14:40:00|30.94|28.34|30.91|28.31|31.08|28.48|30.78|28.18|0
1668782700000|2022-11-18 14:45:00|30.89|28.29|31.19|28.59|31.21|28.61|30.69|28.09|0
1668783000000|2022-11-18 14:50:00|31.21|28.61|31.11|28.51|31.21|28.61|30.89|28.29|0
1668783300000|2022-11-18 14:55:00|31.12|28.52|31.26|28.66|31.32|28.72|30.86|28.26|0
1668783600000|2022-11-18 15:00:00|31.28|28.68|31.68|29.08|31.8|29.2|31.2|28.6|0
1668783900000|2022-11-18 15:05:00|31.69|29.09|31.81|29.21|32.11|29.51|31.59|28.99|0
1668784200000|2022-11-18 15:10:00|31.78|29.18|31.84|29.24|31.84|29.24|31.57|28.97|0
1668784500000|2022-11-18 15:15:00|31.87|29.27|31.76|29.16|31.91|29.31|31.56|28.96|0
1668784800000|2022-11-18 15:20:00|31.75|29.15|31.5|28.9|31.78|29.18|31.38|28.78|0
1668785100000|2022-11-18 15:25:00|31.51|28.91|31.5|28.9|32|29.4|31.43|28.83|0
1668785400000|2022-11-18 15:30:00|31.51|28.91|31.6|29|31.72|29.12|31.41|28.81|0
1668785700000|2022-11-18 15:35:00|31.58|28.98|31.55|28.95|31.7|29.1|31.32|28.72|0
1668786000000|2022-11-18 15:40:00|31.57|28.97|31.51|28.91|31.57|28.97|31.35|28.75|0
1668786300000|2022-11-18 15:45:00|31.52|28.92|31.43|28.83|31.77|29.17|31.4|28.8|0
1668786600000|2022-11-18 15:50:00|31.45|28.85|31.48|28.88|31.61|29.01|31.39|28.79|0
1668786900000|2022-11-18 15:55:00|31.46|28.86|31.02|28.42|32.16|29.56|30.59|27.99|0
1668787200000|2022-11-18 16:00:00|31.01|28.41|31.22|28.62|31.3|28.7|30.91|28.31|0
1668787500000|2022-11-18 16:05:00|31.24|28.64|30.95|28.35|31.24|28.64|30.93|28.33|0
1668787800000|2022-11-18 16:10:00|30.98|28.38|30.74|28.14|31.06|28.46|30.71|28.11|0
1668788100000|2022-11-18 16:15:00|30.8|28.2|30.4|27.8|30.8|28.2|30.36|27.76|0
1668788400000|2022-11-18 16:20:00|30.37|27.77|30.4|27.8|30.51|27.91|30.27|27.67|0
1668788700000|2022-11-18 16:25:00|30.38|27.78|30.68|28.08|31.03|28.43|30.28|27.68|0
1668789000000|2022-11-18 16:30:00|30.66|28.06|30.68|28.08|30.74|28.14|30.42|27.82|0
1668789300000|2022-11-18 16:35:00|30.71|28.11|30.98|28.38|31.01|28.41|30.56|27.96|0
1668789600000|2022-11-18 16:40:00|30.92|28.32|30.94|28.34|31.08|28.48|30.82|28.22|0
1668789900000|2022-11-18 16:45:00|30.88|28.28|31.2|28.6|31.21|28.61|30.86|28.26|0
1668790200000|2022-11-18 16:50:00|31.21|28.61|31.08|28.48|31.28|28.68|31.01|28.41|0
1668790500000|2022-11-18 16:55:00|31.06|28.46|30.92|28.32|31.15|28.55|30.87|28.27|0
1668790800000|2022-11-18 17:00:00|30.9|28.3|30.86|28.26|31.02|28.42|30.83|28.23|0
1668791100000|2022-11-18 17:05:00|30.87|28.27|31.24|28.64|31.37|28.77|30.87|28.27|0
1668791400000|2022-11-18 17:10:00|31.27|28.67|31.31|28.71|31.35|28.75|31.19|28.59|0
1668791700000|2022-11-18 17:15:00|31.32|28.72|32|29.4|32|29.4|31.32|28.72|0
1668792000000|2022-11-18 17:20:00|32.05|29.45|32.09|29.49|32.11|29.51|31.91|29.31|0
1668792300000|2022-11-18 17:25:00|32.12|29.52|31.64|29.04|32.15|29.55|31.64|29.04|0
1668792600000|2022-11-18 17:30:00|31.69|29.09|30.9|28.3|31.85|29.25|30.53|27.93|0
1668792900000|2022-11-18 17:35:00|30.89|28.29|30.64|28.04|30.95|28.35|30.62|28.02|0
1668793200000|2022-11-18 17:40:00|30.65|28.05|30.93|28.33|30.93|28.33|30.64|28.04|0
1668793500000|2022-11-18 17:45:00|30.91|28.31|30.94|28.34|31.02|28.42|30.78|28.18|0
1668793800000|2022-11-18 17:50:00|30.93|28.33|31.04|28.44|31.22|28.62|30.8|28.2|0
1668794100000|2022-11-18 17:55:00|31.06|28.46|30.82|28.22|31.13|28.53|30.79|28.19|0
1668794400000|2022-11-18 18:00:00|30.84|28.24|30.82|28.22|30.91|28.31|30.74|28.14|0
1668794700000|2022-11-18 18:05:00|30.79|28.19|30.47|27.87|30.82|28.22|30.43|27.83|0
1668795000000|2022-11-18 18:10:00|30.49|27.89|30.47|27.87|30.53|27.93|30.43|27.83|0
1668795300000|2022-11-18 18:15:00|30.5|27.9|30.67|28.07|30.76|28.16|30.5|27.9|0
1668795600000|2022-11-18 18:20:00|30.66|28.06|30.54|27.94|30.85|28.25|30.54|27.94|0
1668795900000|2022-11-18 18:25:00|30.51|27.91|30.31|27.71|30.63|28.03|30.28|27.68|0
1668796200000|2022-11-18 18:30:00|30.25|27.65|30.25|27.65|30.4|27.8|30.22|27.62|0
1668796500000|2022-11-18 18:35:00|30.24|27.64|30.54|27.94|30.58|27.98|30.22|27.62|0
1668796800000|2022-11-18 18:40:00|30.55|27.95|30.92|28.32|30.95|28.35|30.5|27.9|0
1668797100000|2022-11-18 18:45:00|30.93|28.33|30.96|28.36|30.99|28.39|30.8|28.2|0
1668797400000|2022-11-18 18:50:00|30.98|28.38|31.02|28.42|31.08|28.48|30.89|28.29|0
1668797700000|2022-11-18 18:55:00|31.03|28.43|30.78|28.18|31.05|28.45|30.78|28.18|0
1668798000000|2022-11-18 19:00:00|30.8|28.2|30.48|27.88|30.81|28.21|30.45|27.85|0
1668798300000|2022-11-18 19:05:00|30.49|27.89|30.51|27.91|30.58|27.98|30.42|27.82|0
1668798600000|2022-11-18 19:10:00|30.55|27.95|30.58|27.98|30.61|28.01|30.46|27.86|0
1668798900000|2022-11-18 19:15:00|30.56|27.96|30.57|27.97|30.58|27.98|30.3|27.7|0
1668799200000|2022-11-18 19:20:00|30.56|27.96|30.42|27.82|30.56|27.96|30.37|27.77|0
1668799500000|2022-11-18 19:25:00|30.43|27.83|30.44|27.84|30.5|27.9|30.34|27.74|0
1668799800000|2022-11-18 19:30:00|30.43|27.83|30.51|27.91|30.66|28.06|30.27|27.67|0
1668800100000|2022-11-18 19:35:00|30.52|27.92|30.54|27.94|30.72|28.12|30.52|27.92|0
1668800400000|2022-11-18 19:40:00|30.57|27.97|30.57|27.97|30.6|28|30.4|27.8|0
1668800700000|2022-11-18 19:45:00|30.54|27.94|30.58|27.98|30.66|28.06|30.47|27.87|0
1668801000000|2022-11-18 19:50:00|30.6|28|30.5|27.9|30.61|28.01|30.42|27.82|0
1668801300000|2022-11-18 19:55:00|30.48|27.88|30.28|27.68|30.48|27.88|30.24|27.64|0
1668801600000|2022-11-18 20:00:00|30.29|27.69|29.98|27.38|30.29|27.69|29.89|27.29|0
1668801900000|2022-11-18 20:05:00|29.95|27.35|29.8|27.2|29.98|27.38|29.78|27.18|0
1668802200000|2022-11-18 20:10:00|29.79|27.19|29.88|27.28|29.89|27.29|29.75|27.15|0
1668802500000|2022-11-18 20:15:00|29.85|27.25|29.96|27.36|30.08|27.48|29.85|27.25|0
1668802800000|2022-11-18 20:20:00|29.97|27.37|30.07|27.47|30.23|27.63|29.97|27.37|0
1668803100000|2022-11-18 20:25:00|30.06|27.46|29.61|27.01|30.1|27.5|29.61|27.01|0
1668803400000|2022-11-18 20:30:00|29.58|26.98|29.79|27.19|29.79|27.19|29.55|26.95|0
1668803700000|2022-11-18 20:35:00|29.77|27.17|29.39|26.79|29.83|27.23|29.38|26.78|0
1668804000000|2022-11-18 20:40:00|29.38|26.78|29.28|26.68|29.48|26.88|29.27|26.67|0
1668804300000|2022-11-18 20:45:00|29.31|26.71|29.2|26.6|29.46|26.86|29.16|26.56|0
1668804600000|2022-11-18 20:50:00|29.08|26.48|30.89|28.29|31.07|28.47|29.01|26.41|0
1668804900000|2022-11-18 20:55:00|30.85|28.25|29.69|27.09|30.86|28.26|29.69|27.09|0
1668805200000|2022-11-18 21:00:00|29.87|27.27|29.87|27.27|29.91|27.31|29.72|27.12|0
1668805500000|2022-11-18 21:05:00|29.88|27.28|30.07|27.47|30.15|27.55|29.87|27.27|0
1668805800000|2022-11-18 21:10:00|30.05|27.45|29.98|27.38|30.05|27.45|29.87|27.27|0
1668994500000|2022-11-21 01:35:00|30.45|27.65|30.42|27.62|30.46|27.66|30.42|27.62|0
1668994800000|2022-11-21 01:40:00|30.43|27.63|30.36|27.56|30.48|27.68|30.36|27.56|0
1668995100000|2022-11-21 01:45:00|30.38|27.58|30.52|27.72|30.52|27.72|30.36|27.56|0
1668995400000|2022-11-21 01:50:00|30.53|27.73|30.49|27.69|30.57|27.77|30.49|27.69|0
1668995700000|2022-11-21 01:55:00|30.47|27.67|30.54|27.74|30.62|27.82|30.42|27.62|0
1668996000000|2022-11-21 02:00:00|30.57|27.77|30.63|27.83|30.66|27.86|30.57|27.77|0
1668996300000|2022-11-21 02:05:00|30.62|27.82|30.6|27.8|30.73|27.93|30.56|27.76|0
1668996600000|2022-11-21 02:10:00|30.59|27.79|30.66|27.86|30.7|27.9|30.59|27.79|0
1668996900000|2022-11-21 02:15:00|30.67|27.87|30.63|27.83|30.73|27.93|30.63|27.83|0
1668997200000|2022-11-21 02:20:00|30.64|27.84|30.55|27.75|30.64|27.84|30.54|27.74|0
1668997500000|2022-11-21 02:25:00|30.57|27.77|30.54|27.74|30.6|27.8|30.51|27.71|0
1668997800000|2022-11-21 02:30:00|30.55|27.75|30.55|27.75|30.6|27.8|30.52|27.72|0
1668998100000|2022-11-21 02:35:00|30.54|27.74|30.55|27.75|30.59|27.79|30.52|27.72|0
1668998400000|2022-11-21 02:40:00|30.57|27.77|30.56|27.76|30.65|27.85|30.55|27.75|0
1668998700000|2022-11-21 02:45:00|30.58|27.78|30.62|27.82|30.67|27.87|30.56|27.76|0
1668999000000|2022-11-21 02:50:00|30.61|27.81|30.56|27.76|30.62|27.82|30.56|27.76|0
1668999300000|2022-11-21 02:55:00|30.55|27.75|30.49|27.69|30.56|27.76|30.45|27.65|0
1668999600000|2022-11-21 03:00:00|30.5|27.7|30.47|27.67|30.53|27.73|30.45|27.65|0
1668999900000|2022-11-21 03:05:00|30.49|27.69|30.49|27.69|30.52|27.72|30.47|27.67|0
1669000200000|2022-11-21 03:10:00|30.5|27.7|30.49|27.69|30.54|27.74|30.46|27.66|0
1669000500000|2022-11-21 03:15:00|30.5|27.7|30.5|27.7|30.51|27.71|30.47|27.67|0
1669000800000|2022-11-21 03:20:00|30.51|27.71|30.46|27.66|30.54|27.74|30.44|27.64|0
1669001100000|2022-11-21 03:25:00|30.47|27.67|30.5|27.7|30.53|27.73|30.47|27.67|0
1669001400000|2022-11-21 03:30:00|30.51|27.71|30.53|27.73|30.53|27.73|30.47|27.67|0
1669001700000|2022-11-21 03:35:00|30.54|27.74|30.58|27.78|30.63|27.83|30.54|27.74|0
1669002000000|2022-11-21 03:40:00|30.59|27.79|30.6|27.8|30.61|27.81|30.58|27.78|0
1669002300000|2022-11-21 03:45:00|30.58|27.78|30.57|27.77|30.6|27.8|30.57|27.77|0
1669002600000|2022-11-21 03:50:00|30.58|27.78|30.45|27.65|30.58|27.78|30.45|27.65|0
1669002900000|2022-11-21 03:55:00|30.44|27.64|30.43|27.63|30.46|27.66|30.41|27.61|0
1669003200000|2022-11-21 04:00:00|30.44|27.64|30.43|27.63|30.45|27.65|30.39|27.59|0
1669003500000|2022-11-21 04:05:00|30.45|27.65|30.42|27.62|30.45|27.65|30.35|27.55|0
1669003800000|2022-11-21 04:10:00|30.41|27.61|30.35|27.55|30.43|27.63|30.33|27.53|0
1669004100000|2022-11-21 04:15:00|30.33|27.53|30.34|27.54|30.37|27.57|30.3|27.5|0
1669004400000|2022-11-21 04:20:00|30.36|27.56|30.4|27.6|30.41|27.61|30.33|27.53|0
1669004700000|2022-11-21 04:25:00|30.39|27.59|30.37|27.57|30.49|27.69|30.36|27.56|0
1669005000000|2022-11-21 04:30:00|30.36|27.56|30.47|27.67|30.47|27.67|30.36|27.56|0
1669005300000|2022-11-21 04:35:00|30.46|27.66|30.47|27.67|30.52|27.72|30.44|27.64|0
1669005600000|2022-11-21 04:40:00|30.45|27.65|30.42|27.62|30.47|27.67|30.41|27.61|0
1669005900000|2022-11-21 04:45:00|30.41|27.61|30.41|27.61|30.42|27.62|30.4|27.6|0
1669006200000|2022-11-21 04:50:00|30.42|27.62|30.45|27.65|30.45|27.65|30.41|27.61|0
1669006500000|2022-11-21 04:55:00|30.44|27.64|30.39|27.59|30.45|27.65|30.36|27.56|0
1669006800000|2022-11-21 05:00:00|30.36|27.56|30.42|27.62|30.46|27.66|30.35|27.55|0
1669007100000|2022-11-21 05:05:00|30.44|27.64|30.51|27.71|30.56|27.76|30.41|27.61|0
1669007400000|2022-11-21 05:10:00|30.5|27.7|30.55|27.75|30.58|27.78|30.49|27.69|0
1669007700000|2022-11-21 05:15:00|30.54|27.74|30.56|27.76|30.59|27.79|30.48|27.68|0
1669008000000|2022-11-21 05:20:00|30.55|27.75|30.55|27.75|30.59|27.79|30.53|27.73|0
1669008300000|2022-11-21 05:25:00|30.56|27.76|30.54|27.74|30.57|27.77|30.5|27.7|0
1669008600000|2022-11-21 05:30:00|30.53|27.73|30.5|27.7|30.56|27.76|30.49|27.69|0
1669008900000|2022-11-21 05:35:00|30.52|27.72|30.47|27.67|30.52|27.72|30.46|27.66|0
1669009200000|2022-11-21 05:40:00|30.46|27.66|30.57|27.77|30.57|27.77|30.46|27.66|0
1669009500000|2022-11-21 05:45:00|30.56|27.76|30.5|27.7|30.57|27.77|30.5|27.7|0
1669009800000|2022-11-21 05:50:00|30.51|27.71|30.48|27.68|30.51|27.71|30.41|27.61|0
1669010100000|2022-11-21 05:55:00|30.47|27.67|30.34|27.54|30.47|27.67|30.34|27.54|0
1669010400000|2022-11-21 06:00:00|30.32|27.52|30.3|27.5|30.37|27.57|30.27|27.47|0
1669010700000|2022-11-21 06:05:00|30.31|27.51|30.35|27.55|30.37|27.57|30.31|27.51|0
1669011000000|2022-11-21 06:10:00|30.34|27.54|30.31|27.51|30.38|27.58|30.28|27.48|0
1669011300000|2022-11-21 06:15:00|30.29|27.49|30.33|27.53|30.34|27.54|30.28|27.48|0
1669011600000|2022-11-21 06:20:00|30.32|27.52|30.35|27.55|30.38|27.58|30.32|27.52|0
1669011900000|2022-11-21 06:25:00|30.36|27.56|30.33|27.53|30.38|27.58|30.3|27.5|0
1669012200000|2022-11-21 06:30:00|30.35|27.55|30.39|27.59|30.4|27.6|30.33|27.53|0
1669012500000|2022-11-21 06:35:00|30.37|27.57|30.43|27.63|30.44|27.64|30.36|27.56|0
1669012800000|2022-11-21 06:40:00|30.44|27.64|30.45|27.65|30.49|27.69|30.43|27.63|0
1669013100000|2022-11-21 06:45:00|30.46|27.66|30.46|27.66|30.46|27.66|30.4|27.6|0
1669013400000|2022-11-21 06:50:00|30.47|27.67|30.59|27.79|30.59|27.79|30.46|27.66|0
1669013700000|2022-11-21 06:55:00|30.58|27.78|30.6|27.8|30.7|27.9|30.56|27.76|0
1669014000000|2022-11-21 07:00:00|30.63|27.83|30.6|27.8|30.66|27.86|30.57|27.77|0
1669014300000|2022-11-21 07:05:00|30.59|27.79|30.61|27.81|30.7|27.9|30.58|27.78|0
1669014600000|2022-11-21 07:10:00|30.62|27.82|30.49|27.69|30.64|27.84|30.47|27.67|0
1669014900000|2022-11-21 07:15:00|30.47|27.67|30.46|27.66|30.52|27.72|30.45|27.65|0
1669015200000|2022-11-21 07:20:00|30.48|27.68|30.5|27.7|30.55|27.75|30.48|27.68|0
1669015500000|2022-11-21 07:25:00|30.51|27.71|30.49|27.69|30.51|27.71|30.43|27.63|0
1669015800000|2022-11-21 07:30:00|30.51|27.71|30.46|27.66|30.51|27.71|30.45|27.65|0
1669016100000|2022-11-21 07:35:00|30.47|27.67|30.43|27.63|30.49|27.69|30.42|27.62|0
1669016400000|2022-11-21 07:40:00|30.45|27.65|30.6|27.8|30.68|27.88|30.43|27.63|0
1669016700000|2022-11-21 07:45:00|30.61|27.81|30.8|28|30.86|28.06|30.59|27.79|0
1669017000000|2022-11-21 07:50:00|30.79|27.99|30.82|28.02|30.87|28.07|30.74|27.94|0
1669017300000|2022-11-21 07:55:00|30.81|28.01|30.82|28.02|30.82|28.02|30.73|27.93|0
1669017600000|2022-11-21 08:00:00|30.78|27.98|30.59|27.79|30.82|28.02|30.59|27.79|0
1669017900000|2022-11-21 08:05:00|30.49|27.89|30.6|28|30.64|28.04|30.44|27.84|0
1669018200000|2022-11-21 08:10:00|30.61|28.01|30.54|27.94|30.66|28.06|30.47|27.87|0
1669018500000|2022-11-21 08:15:00|30.56|27.96|30.55|27.95|30.89|28.29|30.53|27.93|0
1669018800000|2022-11-21 08:20:00|30.58|27.98|30.47|27.87|30.69|28.09|30.45|27.85|0
1669019100000|2022-11-21 08:25:00|30.48|27.88|30.42|27.82|30.52|27.92|30.34|27.74|0
1669019400000|2022-11-21 08:30:00|30.44|27.84|30.39|27.79|30.44|27.84|30.29|27.69|0
1669019700000|2022-11-21 08:35:00|30.41|27.81|30.48|27.88|30.52|27.92|30.36|27.76|0
1669020000000|2022-11-21 08:40:00|30.46|27.86|30.4|27.8|30.51|27.91|30.38|27.78|0
1669020300000|2022-11-21 08:45:00|30.39|27.79|30.53|27.93|30.61|28.01|30.33|27.73|0
1669020600000|2022-11-21 08:50:00|30.55|27.95|30.68|28.08|30.72|28.12|30.55|27.95|0
1669020900000|2022-11-21 08:55:00|30.71|28.11|30.66|28.06|30.76|28.16|30.56|27.96|0
1669021200000|2022-11-21 09:00:00|30.68|28.08|30.84|28.24|30.85|28.25|30.6|28|0
1669021500000|2022-11-21 09:05:00|30.85|28.25|30.78|28.18|30.85|28.25|30.63|28.03|0
1669021800000|2022-11-21 09:10:00|30.8|28.2|30.9|28.3|30.91|28.31|30.72|28.12|0
1669022100000|2022-11-21 09:15:00|30.89|28.29|30.74|28.14|30.94|28.34|30.72|28.12|0
1669022400000|2022-11-21 09:20:00|30.73|28.13|30.8|28.2|30.83|28.23|30.63|28.03|0
1669022700000|2022-11-21 09:25:00|30.82|28.22|30.98|28.38|31.02|28.42|30.7|28.1|0
1669023000000|2022-11-21 09:30:00|30.96|28.36|30.87|28.27|31|28.4|30.87|28.27|0
1669023300000|2022-11-21 09:35:00|30.86|28.26|30.91|28.31|30.95|28.35|30.83|28.23|0
1669023600000|2022-11-21 09:40:00|30.9|28.3|30.83|28.23|30.96|28.36|30.83|28.23|0
1669023900000|2022-11-21 09:45:00|30.86|28.26|30.83|28.23|30.86|28.26|30.74|28.14|0
1669024200000|2022-11-21 09:50:00|30.84|28.24|30.68|28.08|30.91|28.31|30.64|28.04|0
1669024500000|2022-11-21 09:55:00|30.67|28.07|30.81|28.21|30.81|28.21|30.66|28.06|0
1669024800000|2022-11-21 10:00:00|30.79|28.19|30.59|27.99|30.79|28.19|30.58|27.98|0
1669025100000|2022-11-21 10:05:00|30.6|28|30.68|28.08|30.69|28.09|30.58|27.98|0
1669025400000|2022-11-21 10:10:00|30.66|28.06|30.69|28.09|30.7|28.1|30.58|27.98|0
1669025700000|2022-11-21 10:15:00|30.68|28.08|30.83|28.23|30.85|28.25|30.65|28.05|0
1669026000000|2022-11-21 10:20:00|30.82|28.22|30.8|28.2|30.89|28.29|30.75|28.15|0
1669026300000|2022-11-21 10:25:00|30.81|28.21|30.9|28.3|30.94|28.34|30.77|28.17|0
1669026600000|2022-11-21 10:30:00|30.89|28.29|30.92|28.32|30.96|28.36|30.85|28.25|0
1669026900000|2022-11-21 10:35:00|30.93|28.33|30.86|28.26|30.95|28.35|30.86|28.26|0
1669027200000|2022-11-21 10:40:00|30.87|28.27|30.9|28.3|30.92|28.32|30.82|28.22|0
1669027500000|2022-11-21 10:45:00|30.89|28.29|30.76|28.16|30.95|28.35|30.7|28.1|0
1669027800000|2022-11-21 10:50:00|30.74|28.14|30.71|28.11|30.81|28.21|30.7|28.1|0
1669028100000|2022-11-21 10:55:00|30.7|28.1|30.78|28.18|30.8|28.2|30.67|28.07|0
1669028400000|2022-11-21 11:00:00|30.8|28.2|30.78|28.18|30.85|28.25|30.72|28.12|0
1669028700000|2022-11-21 11:05:00|30.79|28.19|30.77|28.17|30.84|28.24|30.72|28.12|0
1669029000000|2022-11-21 11:10:00|30.75|28.15|30.65|28.05|30.78|28.18|30.65|28.05|0
1669029300000|2022-11-21 11:15:00|30.66|28.06|30.76|28.16|30.76|28.16|30.63|28.03|0
1669029600000|2022-11-21 11:20:00|30.75|28.15|30.73|28.13|30.76|28.16|30.68|28.08|0
1669029900000|2022-11-21 11:25:00|30.72|28.12|30.81|28.21|30.84|28.24|30.72|28.12|0
1669030200000|2022-11-21 11:30:00|30.83|28.23|30.75|28.15|30.84|28.24|30.73|28.13|0
1669030500000|2022-11-21 11:35:00|30.74|28.14|30.76|28.16|30.79|28.19|30.7|28.1|0
1669030800000|2022-11-21 11:40:00|30.78|28.18|30.67|28.07|30.8|28.2|30.67|28.07|0
1669031100000|2022-11-21 11:45:00|30.66|28.06|30.63|28.03|30.67|28.07|30.6|28|0
1669031400000|2022-11-21 11:50:00|30.64|28.04|30.87|28.27|30.89|28.29|30.64|28.04|0
1669031700000|2022-11-21 11:55:00|30.89|28.29|30.87|28.27|30.99|28.39|30.82|28.22|0
1669032000000|2022-11-21 12:00:00|30.81|28.21|30.84|28.24|30.84|28.24|30.77|28.17|0
1669032300000|2022-11-21 12:05:00|30.81|28.21|30.99|28.39|31.05|28.45|30.81|28.21|0
1669032600000|2022-11-21 12:10:00|30.98|28.38|30.89|28.29|30.98|28.38|30.84|28.24|0
1669032900000|2022-11-21 12:15:00|30.88|28.28|30.79|28.19|30.94|28.34|30.79|28.19|0
1669033200000|2022-11-21 12:20:00|30.81|28.21|30.77|28.17|30.85|28.25|30.76|28.16|0
1669033500000|2022-11-21 12:25:00|30.78|28.18|30.76|28.16|30.86|28.26|30.72|28.12|0
1669033800000|2022-11-21 12:30:00|30.78|28.18|30.68|28.08|30.81|28.21|30.66|28.06|0
1669034100000|2022-11-21 12:35:00|30.66|28.06|30.73|28.13|30.81|28.21|30.66|28.06|0
1669034400000|2022-11-21 12:40:00|30.72|28.12|30.72|28.12|30.73|28.13|30.67|28.07|0
1669034700000|2022-11-21 12:45:00|30.7|28.1|30.76|28.16|30.8|28.2|30.66|28.06|0
1669035000000|2022-11-21 12:50:00|30.74|28.14|30.64|28.04|30.77|28.17|30.64|28.04|0
1669035300000|2022-11-21 12:55:00|30.63|28.03|30.68|28.08|30.71|28.11|30.63|28.03|0
1669035600000|2022-11-21 13:00:00|30.69|28.09|30.73|28.13|30.83|28.23|30.68|28.08|0
1669035900000|2022-11-21 13:05:00|30.71|28.11|30.51|27.91|30.71|28.11|30.49|27.89|0
1669036200000|2022-11-21 13:10:00|30.52|27.92|30.51|27.91|30.54|27.94|30.44|27.84|0
1669036500000|2022-11-21 13:15:00|30.52|27.92|30.42|27.82|30.54|27.94|30.41|27.81|0
1669036800000|2022-11-21 13:20:00|30.43|27.83|30.25|27.65|30.43|27.83|30.23|27.63|0
1669037100000|2022-11-21 13:25:00|30.23|27.63|30.26|27.66|30.32|27.72|30.19|27.59|0
1669037400000|2022-11-21 13:30:00|30.27|27.67|30.36|27.76|30.4|27.8|30.08|27.48|0
1669037700000|2022-11-21 13:35:00|30.34|27.74|30.39|27.79|30.43|27.83|30.33|27.73|0
1669038000000|2022-11-21 13:40:00|30.4|27.8|30.37|27.77|30.4|27.8|30.31|27.71|0
1669038300000|2022-11-21 13:45:00|30.38|27.78|30.4|27.8|30.43|27.83|30.3|27.7|0
1669038600000|2022-11-21 13:50:00|30.38|27.78|30.28|27.68|30.46|27.86|30.28|27.68|0
1669038900000|2022-11-21 13:55:00|30.3|27.7|30.3|27.7|30.4|27.8|30.28|27.68|0
1669039200000|2022-11-21 14:00:00|30.31|27.71|30.42|27.82|30.42|27.82|30.25|27.65|0
1669039500000|2022-11-21 14:05:00|30.44|27.84|30.39|27.79|30.45|27.85|30.35|27.75|0
1669039800000|2022-11-21 14:10:00|30.38|27.78|30.41|27.81|30.51|27.91|30.36|27.76|0
1669040100000|2022-11-21 14:15:00|30.42|27.82|30.28|27.68|30.45|27.85|30.25|27.65|0
1669040400000|2022-11-21 14:20:00|30.29|27.69|30.13|27.53|30.32|27.72|30.12|27.52|0
1669040700000|2022-11-21 14:25:00|30.1|27.5|30.42|27.82|30.42|27.82|30.1|27.5|0
1669041000000|2022-11-21 14:30:00|30.45|27.85|30.36|27.76|30.47|27.87|29.85|27.25|0
1669041300000|2022-11-21 14:35:00|30.39|27.79|30.56|27.96|30.65|28.05|30.23|27.63|0
1669041600000|2022-11-21 14:40:00|30.58|27.98|30.01|27.41|30.62|28.02|29.72|27.12|0
1669041900000|2022-11-21 14:45:00|30.04|27.44|29.47|26.87|30.04|27.44|29.47|26.87|0
1669042200000|2022-11-21 14:50:00|29.5|26.9|29.45|26.85|29.58|26.98|29.3|26.7|0
1669042500000|2022-11-21 14:55:00|29.43|26.83|29.58|26.98|29.65|27.05|29.43|26.83|0
1669042800000|2022-11-21 15:00:00|29.54|26.94|29.94|27.34|29.98|27.38|29.48|26.88|0
1669043100000|2022-11-21 15:05:00|29.92|27.32|30.01|27.41|30.18|27.58|29.86|27.26|0
1669043400000|2022-11-21 15:10:00|29.99|27.39|30.12|27.52|30.13|27.53|29.88|27.28|0
1669043700000|2022-11-21 15:15:00|30.13|27.53|30.05|27.45|30.26|27.66|29.98|27.38|0
1669044000000|2022-11-21 15:20:00|30.03|27.43|29.53|26.93|30.67|28.07|29.17|26.57|0
1669044300000|2022-11-21 15:25:00|29.54|26.94|29.56|26.96|29.64|27.04|29.43|26.83|0
1669044600000|2022-11-21 15:30:00|29.57|26.97|29.7|27.1|29.7|27.1|29.43|26.83|0
1669044900000|2022-11-21 15:35:00|29.71|27.11|29.64|27.04|29.71|27.11|29.5|26.9|0
1669045200000|2022-11-21 15:40:00|29.65|27.05|30.07|27.47|30.17|27.57|29.64|27.04|0
1669045500000|2022-11-21 15:45:00|30.09|27.49|30.21|27.61|30.3|27.7|30.09|27.49|0
1669045800000|2022-11-21 15:50:00|30.24|27.64|30.18|27.58|30.3|27.7|30.13|27.53|0
1669046100000|2022-11-21 15:55:00|30.2|27.6|29.94|27.34|30.21|27.61|29.91|27.31|0
1669046400000|2022-11-21 16:00:00|29.93|27.33|29.97|27.37|30.07|27.47|29.9|27.3|0
1669046700000|2022-11-21 16:05:00|29.98|27.38|29.89|27.29|29.98|27.38|29.82|27.22|0
1669047000000|2022-11-21 16:10:00|29.92|27.32|29.92|27.32|30.04|27.44|29.84|27.24|0
1669047300000|2022-11-21 16:15:00|29.91|27.31|29.92|27.32|29.94|27.34|29.72|27.12|0
1669047600000|2022-11-21 16:20:00|29.94|27.34|29.72|27.12|29.96|27.36|29.66|27.06|0
1669047900000|2022-11-21 16:25:00|29.71|27.11|29.85|27.25|29.87|27.27|29.63|27.03|0
1669048200000|2022-11-21 16:30:00|29.83|27.23|29.93|27.33|30.02|27.42|29.75|27.15|0
1669048500000|2022-11-21 16:35:00|29.94|27.34|29.83|27.23|29.96|27.36|29.69|27.09|0
1669048800000|2022-11-21 16:40:00|29.84|27.24|29.87|27.27|29.91|27.31|29.7|27.1|0
1669049100000|2022-11-21 16:45:00|29.86|27.26|29.74|27.14|29.94|27.34|29.71|27.11|0
1669049400000|2022-11-21 16:50:00|29.73|27.13|29.73|27.13|29.86|27.26|29.58|26.98|0
1669049700000|2022-11-21 16:55:00|29.71|27.11|30.11|27.51|30.39|27.79|29.71|27.11|0
1669050000000|2022-11-21 17:00:00|30.1|27.5|29.78|27.18|30.17|27.57|29.71|27.11|0
1669050300000|2022-11-21 17:05:00|29.8|27.2|29.72|27.12|29.81|27.21|29.64|27.04|0
1669050600000|2022-11-21 17:10:00|29.71|27.11|29.76|27.16|29.78|27.18|29.59|26.99|0
1669050900000|2022-11-21 17:15:00|29.78|27.18|29.81|27.21|29.91|27.31|29.67|27.07|0
1669051200000|2022-11-21 17:20:00|29.82|27.22|29.82|27.22|29.94|27.34|29.76|27.16|0
1669051500000|2022-11-21 17:25:00|29.83|27.23|29.83|27.23|29.92|27.32|29.69|27.09|0
1669051800000|2022-11-21 17:30:00|29.85|27.25|29.49|26.89|29.88|27.28|29.46|26.86|0
1669052100000|2022-11-21 17:35:00|29.51|26.91|29.5|26.9|29.55|26.95|29.31|26.71|0
1669052400000|2022-11-21 17:40:00|29.52|26.92|29.42|26.82|29.53|26.93|29.38|26.78|0
1669052700000|2022-11-21 17:45:00|29.39|26.79|29.57|26.97|29.59|26.99|29.36|26.76|0
1669053000000|2022-11-21 17:50:00|29.59|26.99|29.66|27.06|29.7|27.1|29.59|26.99|0
1669053300000|2022-11-21 17:55:00|29.67|27.07|29.7|27.1|29.83|27.23|29.6|27|0
1669053600000|2022-11-21 18:00:00|29.71|27.11|29.54|26.94|29.71|27.11|29.5|26.9|0
1669053900000|2022-11-21 18:05:00|29.56|26.96|29.39|26.79|29.57|26.97|29.33|26.73|0
1669054200000|2022-11-21 18:10:00|29.36|26.76|29.29|26.69|29.67|27.07|29.06|26.46|0
1669054500000|2022-11-21 18:15:00|29.31|26.71|29.31|26.71|29.41|26.81|29.24|26.64|0
1669054800000|2022-11-21 18:20:00|29.29|26.69|29.35|26.75|29.42|26.82|29.22|26.62|0
1669055100000|2022-11-21 18:25:00|29.33|26.73|29.33|26.73|29.42|26.82|29.25|26.65|0
1669055400000|2022-11-21 18:30:00|29.32|26.72|29.3|26.7|29.4|26.8|29.25|26.65|0
1669055700000|2022-11-21 18:35:00|29.28|26.68|29|26.4|29.36|26.76|29|26.4|0
1669056000000|2022-11-21 18:40:00|28.98|26.38|29.07|26.47|29.21|26.61|28.98|26.38|0
1669056300000|2022-11-21 18:45:00|29.05|26.45|29.23|26.63|29.25|26.65|29.01|26.41|0
1669056600000|2022-11-21 18:50:00|29.25|26.65|29.33|26.73|29.33|26.73|29.15|26.55|0
1669056900000|2022-11-21 18:55:00|29.31|26.71|29.45|26.85|29.45|26.85|29.27|26.67|0
1669057200000|2022-11-21 19:00:00|29.44|26.84|29.26|26.66|29.44|26.84|29.23|26.63|0
1669057500000|2022-11-21 19:05:00|29.27|26.67|29.21|26.61|29.27|26.67|29.12|26.52|0
1669057800000|2022-11-21 19:10:00|29.2|26.6|29.25|26.65|29.4|26.8|29.2|26.6|0
1669058100000|2022-11-21 19:15:00|29.27|26.67|29|26.4|29.27|26.67|28.97|26.37|0
1669058400000|2022-11-21 19:20:00|29.01|26.41|29.33|26.73|29.4|26.8|29|26.4|0
1669058700000|2022-11-21 19:25:00|29.32|26.72|29.3|26.7|29.33|26.73|29.21|26.61|0
1669059000000|2022-11-21 19:30:00|29.33|26.73|29.3|26.7|29.36|26.76|29.18|26.58|0
1669059300000|2022-11-21 19:35:00|29.32|26.72|29.3|26.7|29.44|26.84|29.27|26.67|0
1669059600000|2022-11-21 19:40:00|29.29|26.69|29.46|26.86|29.48|26.88|29.25|26.65|0
1669059900000|2022-11-21 19:45:00|29.47|26.87|29.4|26.8|29.5|26.9|29.36|26.76|0
1669060200000|2022-11-21 19:50:00|29.38|26.78|29.3|26.7|29.43|26.83|29.2|26.6|0
1669060500000|2022-11-21 19:55:00|29.29|26.69|29.43|26.83|29.43|26.83|29.19|26.59|0
1669060800000|2022-11-21 20:00:00|29.41|26.81|29.23|26.63|29.48|26.88|29.23|26.63|0
1669061100000|2022-11-21 20:05:00|29.21|26.61|29.28|26.68|29.41|26.81|29.2|26.6|0
1669061400000|2022-11-21 20:10:00|29.3|26.7|29.28|26.68|29.41|26.81|29.27|26.67|0
1669061700000|2022-11-21 20:15:00|29.3|26.7|29.21|26.61|29.32|26.72|29.15|26.55|0
1669062000000|2022-11-21 20:20:00|29.2|26.6|29.49|26.89|29.49|26.89|29.14|26.54|0
1669062300000|2022-11-21 20:25:00|29.5|26.9|29.52|26.92|29.67|27.07|29.48|26.88|0
1669062600000|2022-11-21 20:30:00|29.55|26.95|29.39|26.79|29.57|26.97|29.18|26.58|0
1669062900000|2022-11-21 20:35:00|29.36|26.76|29.33|26.73|29.37|26.77|29.22|26.62|0
1669063200000|2022-11-21 20:40:00|29.32|26.72|29.31|26.71|29.44|26.84|29.29|26.69|0
1669063500000|2022-11-21 20:45:00|29.33|26.73|29.08|26.48|29.33|26.73|29.08|26.48|0
1669063800000|2022-11-21 20:50:00|29.06|26.46|29.05|26.45|29.22|26.62|28.89|26.29|0
1669064100000|2022-11-21 20:55:00|29.12|26.52|29.21|26.61|29.28|26.68|29.07|26.47|0
1669064400000|2022-11-21 21:00:00|29.19|26.59|29.17|26.57|29.21|26.61|29.09|26.49|0
1669064700000|2022-11-21 21:05:00|29.18|26.58|29.16|26.56|29.21|26.61|29.09|26.49|0
1669065000000|2022-11-21 21:10:00|29.13|26.53|29.07|26.47|29.13|26.53|29.03|26.43|0
1669065300000|2022-11-21 21:15:00|29.17|26.4|29.11|26.34|29.17|26.4|29.07|26.3|0
1669065600000|2022-11-21 21:20:00|29.13|26.35|29.18|26.4|29.19|26.41|29.13|26.35|0
1669065900000|2022-11-21 21:25:00|29.19|26.41|29.23|26.45|29.24|26.46|29.19|26.41|0
1669066200000|2022-11-21 21:30:00|29.24|26.46|29.23|26.44|29.27|26.48|29.21|26.43|0
1669066500000|2022-11-21 21:35:00|29.24|26.46|29.17|26.39|29.24|26.46|29.15|26.38|0
1669066800000|2022-11-21 21:40:00|29.15|26.38|29.17|26.39|29.17|26.39|29.14|26.36|0
1669067100000|2022-11-21 21:45:00|29.15|26.38|29.2|26.41|29.23|26.44|29.12|26.35|0
1669067400000|2022-11-21 21:50:00|29.21|26.42|29.31|26.52|29.31|26.52|29.21|26.42|0
1669067700000|2022-11-21 21:55:00|29.3|26.51|29.29|26.5|29.3|26.52|29.25|26.47|0
1669068000000|2022-11-21 22:00:00|29.28|26.49|29.26|26.47|29.29|26.5|29.26|26.47|0
1669068300000|2022-11-21 22:05:00|29.27|26.48|29.25|26.46|29.27|26.48|29.22|26.44|0
1669068600000|2022-11-21 22:10:00|29.26|26.47|29.26|26.47|29.27|26.48|29.25|26.46|0
1669068900000|2022-11-21 22:15:00|29.25|26.46|29.24|26.45|29.25|26.46|29.21|26.43|0
1669069200000|2022-11-21 22:20:00|29.22|26.44|29.24|26.46|29.24|26.46|29.22|26.44|0
1669069500000|2022-11-21 22:25:00|29.25||29.24||29.25||29.24||0
1669069800000|2022-11-21 22:30:00||26.45||26.46||26.46||26.45|0
1669070100000|2022-11-21 22:35:00||26.45||26.46||26.46||26.45|0
1669070400000|2022-11-21 22:40:00|29.25|26.45|29.26|26.47|29.26|26.47|29.25|26.45|0
1669070700000|2022-11-21 22:45:00|29.28|26.49|29.28|26.49|29.28|26.49|29.28|26.49|0
1669071300000|2022-11-21 22:55:00|29.27||29.27||29.28||29.27||0
1669071600000|2022-11-21 23:00:00|29.26|26.48|29.11|26.33|29.28|26.49|29.11|26.33|0
1669071900000|2022-11-21 23:05:00|29.09|26.32|29.15|26.37|29.19|26.41|29.09|26.32|0
1669072200000|2022-11-21 23:10:00|29.13|26.36|29.13|26.36|29.2|26.42|29.09|26.32|0
1669072500000|2022-11-21 23:15:00|29.12|26.35|29.2|26.42|29.22|26.44|29.12|26.35|0
1669072800000|2022-11-21 23:20:00|29.19|26.41|29.2|26.42|29.25|26.46|29.12|26.34|0
1669073100000|2022-11-21 23:25:00|29.19|26.41|29.28|26.49|29.29|26.5|29.18|26.4|0
1669073400000|2022-11-21 23:30:00|29.27|26.48|29.26|26.47|29.29|26.5|29.17|26.4|0
1669073700000|2022-11-21 23:35:00|29.28|26.49|29.23|26.45|29.31|26.51|29.22|26.43|0
1669074000000|2022-11-21 23:40:00|29.22|26.44|29.27|26.49|29.27|26.49|29.2|26.42|0
1669074300000|2022-11-21 23:45:00|29.29|26.5|29.29|26.5|29.3|26.51|29.27|26.49|0
1669074600000|2022-11-21 23:50:00|29.28|26.49|29.23|26.44|29.28|26.49|29.21|26.43|0
1669074900000|2022-11-21 23:55:00|29.24|26.45|29.15|26.38|29.24|26.46|29.12|26.35|0
1669075200000|2022-11-22 00:00:00|29.14|26.36|28.95|26.19|29.17|26.39|28.93|26.18|0
1669075500000|2022-11-22 00:05:00|28.93|26.18|28.99|26.23|29.03|26.27|28.9|26.15|0
1669075800000|2022-11-22 00:10:00|29.01|26.24|28.95|26.2|29.02|26.26|28.89|26.14|0
1669076100000|2022-11-22 00:15:00|28.93|26.19|28.89|26.14|28.93|26.19|28.83|26.08|0
1669076400000|2022-11-22 00:20:00|28.87|26.12|28.9|26.15|28.9|26.15|28.83|26.08|0
1669076700000|2022-11-22 00:25:00|28.89|26.13|28.77|26.03|28.89|26.14|28.77|26.03|0
1669077000000|2022-11-22 00:30:00|28.75|26.02|28.84|26.09|28.85|26.11|28.75|26.02|0
1669077300000|2022-11-22 00:35:00|28.85|26.11|28.81|26.07|28.9|26.15|28.78|26.04|0
1669077600000|2022-11-22 00:40:00|28.8|26.06|28.85|26.1|28.85|26.1|28.74|26|0
1669077900000|2022-11-22 00:45:00|28.84|26.09|28.91|26.16|28.92|26.17|28.81|26.07|0
1669078200000|2022-11-22 00:50:00|28.92|26.17|28.91|26.16|28.94|26.18|28.88|26.13|0
1669078500000|2022-11-22 00:55:00|28.92|26.17|28.89|26.14|28.94|26.18|28.86|26.12|0
1669078800000|2022-11-22 01:00:00|28.91|26.15|28.96|26.21|28.96|26.21|28.86|26.11|0
1669079100000|2022-11-22 01:05:00|28.98|26.22|28.91|26.15|28.98|26.22|28.83|26.09|0
1669079400000|2022-11-22 01:10:00|28.89|26.14|28.85|26.1|28.93|26.18|28.82|26.07|0
1669079700000|2022-11-22 01:15:00|28.86|26.11|28.87|26.12|28.9|26.15|28.83|26.09|0
1669080000000|2022-11-22 01:20:00|28.86|26.11|28.81|26.06|28.87|26.12|28.8|26.06|0
1669080300000|2022-11-22 01:25:00|28.8|26.04|28.83|26.08|28.83|26.08|28.74|26|0
1669080600000|2022-11-22 01:30:00|28.81|26.06|28.7|25.97|28.81|26.07|28.7|25.96|0
1669080900000|2022-11-22 01:35:00|28.71|25.98|28.68|25.95|28.73|25.99|28.67|25.94|0
1669081200000|2022-11-22 01:40:00|28.7|25.96|28.78|26.04|28.78|26.04|28.68|25.95|0
1669081500000|2022-11-22 01:45:00|28.77|26.03|28.9|26.14|28.9|26.14|28.74|26|0
1669081800000|2022-11-22 01:50:00|28.91|26.16|28.93|26.17|28.94|26.18|28.87|26.12|0
1669082100000|2022-11-22 01:55:00|28.92|26.18|28.91|26.16|28.94|26.18|28.9|26.14|0
1669082400000|2022-11-22 02:00:00|28.92|26.17|28.98|26.22|28.98|26.22|28.89|26.14|0
1669082700000|2022-11-22 02:05:00|28.97|26.21|28.93|26.17|28.98|26.22|28.91|26.15|0
1669083000000|2022-11-22 02:10:00|28.92|26.15|28.89|26.14|28.92|26.15|28.86|26.11|0
1669083300000|2022-11-22 02:15:00|28.88|26.13|28.88|26.13|28.89|26.14|28.85|26.1|0
1669083600000|2022-11-22 02:20:00|28.89|26.14|28.92|26.16|28.92|26.16|28.88|26.13|0
1669083900000|2022-11-22 02:25:00|28.93|26.18|28.97|26.21|28.98|26.22|28.9|26.15|0
1669084200000|2022-11-22 02:30:00|28.98|26.22|29.08|26.31|29.08|26.31|28.98|26.22|0
1669084500000|2022-11-22 02:35:00|29.07|26.3|29.05|26.28|29.07|26.3|29.02|26.25|0
1669084800000|2022-11-22 02:40:00|29.03|26.27|29.02|26.26|29.06|26.29|28.99|26.23|0
1669085100000|2022-11-22 02:45:00|29.03|26.27|29.03|26.27|29.1|26.33|29.02|26.25|0
1669085400000|2022-11-22 02:50:00|29.04|26.28|28.99|26.22|29.06|26.29|28.96|26.2|0
1669085700000|2022-11-22 02:55:00|29|26.24|28.9|26.14|29|26.24|28.88|26.13|0
1669086000000|2022-11-22 03:00:00|28.89|26.13|28.91|26.16|28.94|26.18|28.87|26.12|0
1669086300000|2022-11-22 03:05:00|28.9|26.14|28.85|26.1|28.92|26.17|28.84|26.09|0
1669086600000|2022-11-22 03:10:00|28.84|26.09|28.86|26.12|28.88|26.13|28.84|26.09|0
1669086900000|2022-11-22 03:15:00|28.88|26.13|28.85|26.1|28.91|26.15|28.85|26.1|0
1669087200000|2022-11-22 03:20:00|28.83|26.09|28.83|26.09|28.89|26.14|28.83|26.09|0
1669087500000|2022-11-22 03:25:00|28.82|26.07|28.77|26.03|28.82|26.07|28.76|26.02|0
1669087800000|2022-11-22 03:30:00|28.76|26.02|28.7|25.97|28.79|26.05|28.7|25.97|0
1669088100000|2022-11-22 03:35:00|28.71|25.98|28.76|26.02|28.76|26.02|28.7|25.97|0
1669088400000|2022-11-22 03:40:00|28.75|26.01|28.8|26.06|28.8|26.06|28.74|26.01|0
1669088700000|2022-11-22 03:45:00|28.81|26.07|28.78|26.04|28.83|26.08|28.78|26.04|0
1669089000000|2022-11-22 03:50:00|28.79|26.05|28.84|26.1|28.86|26.11|28.78|26.04|0
1669089300000|2022-11-22 03:55:00|28.86|26.11|28.86|26.11|28.87|26.12|28.84|26.09|0
1669089600000|2022-11-22 04:00:00|28.87|26.12|28.88|26.13|28.88|26.13|28.85|26.11|0
1669089900000|2022-11-22 04:05:00|28.9|26.15|28.9|26.15|28.93|26.17|28.88|26.13|0
1669090200000|2022-11-22 04:10:00|28.91|26.16|28.9|26.14|28.93|26.17|28.87|26.12|0
1669090500000|2022-11-22 04:15:00|28.88|26.13|28.89|26.14|28.9|26.14|28.87|26.12|0
1669090800000|2022-11-22 04:20:00|28.88|26.13|28.89|26.14|28.91|26.16|28.88|26.13|0
1669091100000|2022-11-22 04:25:00|28.91|26.16|28.91|26.15|28.94|26.18|28.89|26.14|0
1669091400000|2022-11-22 04:30:00|28.89|26.14|28.89|26.14|28.89|26.14|28.85|26.1|0
1669091700000|2022-11-22 04:35:00|28.88|26.13|28.89|26.14|28.89|26.14|28.88|26.13|0
1669092000000|2022-11-22 04:40:00|28.9|26.15|28.85|26.1|28.91|26.15|28.83|26.09|0
1669092300000|2022-11-22 04:45:00|28.86|26.11|28.89|26.14|28.92|26.16|28.86|26.11|0
1669092600000|2022-11-22 04:50:00|28.88|26.13|28.89|26.14|28.89|26.14|28.86|26.11|0
1669092900000|2022-11-22 04:55:00|28.9|26.15|28.92|26.16|28.93|26.18|28.89|26.14|0
1669093200000|2022-11-22 05:00:00|28.9|26.15|28.99|26.23|29.02|26.25|28.9|26.15|0
1669093500000|2022-11-22 05:05:00|29|26.24|29.02|26.25|29.02|26.26|28.97|26.21|0
1669093800000|2022-11-22 05:10:00|29.03|26.27|28.99|26.22|29.03|26.27|28.97|26.21|0
1669094100000|2022-11-22 05:15:00|29|26.24|28.98|26.22|29.03|26.26|28.96|26.2|0
1669094400000|2022-11-22 05:20:00|28.99|26.23|29.03|26.26|29.03|26.26|28.97|26.21|0
1669094700000|2022-11-22 05:25:00|29.04|26.28|29.07|26.3|29.11|26.34|29.04|26.28|0
1669095000000|2022-11-22 05:30:00|29.06|26.29|29.16|26.38|29.16|26.38|29.05|26.29|0
1669095300000|2022-11-22 05:35:00|29.13|26.35|29.19|26.41|29.2|26.42|29.13|26.35|0
1669095600000|2022-11-22 05:40:00|29.2|26.42|29.2|26.42|29.21|26.43|29.16|26.39|0
1669095900000|2022-11-22 05:45:00|29.18|26.4|29.17|26.39|29.21|26.43|29.17|26.39|0
1669096200000|2022-11-22 05:50:00|29.18|26.4|29.2|26.42|29.24|26.46|29.14|26.36|0
1669096500000|2022-11-22 05:55:00|29.21|26.43|29.2|26.42|29.24|26.46|29.15|26.38|0
1669096800000|2022-11-22 06:00:00|29.17|26.4|29.14|26.36|29.18|26.4|29.06|26.3|0
1669097100000|2022-11-22 06:05:00|29.12|26.35|29.11|26.33|29.17|26.39|29.09|26.32|0
1669097400000|2022-11-22 06:10:00|29.09|26.32|29.1|26.33|29.15|26.37|29.08|26.31|0
1669097700000|2022-11-22 06:15:00|29.09|26.32|29.15|26.37|29.16|26.39|29.09|26.32|0
1669098000000|2022-11-22 06:20:00|29.16|26.38|29.16|26.38|29.19|26.41|29.1|26.33|0
1669098300000|2022-11-22 06:25:00|29.17|26.39|29.11|26.34|29.17|26.39|29.1|26.33|0
1669098600000|2022-11-22 06:30:00|29.1|26.33|29.24|26.46|29.25|26.46|29.09|26.32|0
1669098900000|2022-11-22 06:35:00|29.23|26.45|29.19|26.41|29.25|26.46|29.19|26.41|0
1669099200000|2022-11-22 06:40:00|29.17|26.39|29.22|26.43|29.23|26.45|29.17|26.39|0
1669099500000|2022-11-22 06:45:00|29.23|26.45|29.32|26.53|29.32|26.53|29.2|26.42|0
1669099800000|2022-11-22 06:50:00|29.3|26.51|29.27|26.48|29.33|26.54|29.27|26.48|0
1669100100000|2022-11-22 06:55:00|29.29|26.5|29.27|26.48|29.33|26.54|29.27|26.48|0
1669100400000|2022-11-22 07:00:00|29.29|26.5|29.4|26.6|29.4|26.6|29.27|26.48|0
1669100700000|2022-11-22 07:05:00|29.37|26.58|29.33|26.54|29.4|26.6|29.27|26.48|0
1669101000000|2022-11-22 07:10:00|29.34|26.55|29.36|26.56|29.38|26.58|29.3|26.51|0
1669101300000|2022-11-22 07:15:00|29.37|26.57|29.46|26.66|29.48|26.68|29.28|26.49|0
1669101600000|2022-11-22 07:20:00|29.47|26.67|29.33|26.54|29.53|26.73|29.33|26.53|0
1669101900000|2022-11-22 07:25:00|29.34|26.53|29.34|26.54|29.35|26.56|29.27|26.48|0
1669102200000|2022-11-22 07:30:00|29.32|26.53|29.3|26.51|29.32|26.53|29.26|26.48|0
1669102500000|2022-11-22 07:35:00|29.31|26.52|29.37|26.57|29.37|26.57|29.28|26.49|0
1669102800000|2022-11-22 07:40:00|29.35|26.56|29.32|26.53|29.41|26.61|29.31|26.52|0
1669103100000|2022-11-22 07:45:00|29.31|26.52|29.2|26.42|29.32|26.53|29.18|26.4|0
1669103400000|2022-11-22 07:50:00|29.21|26.43|29.17|26.39|29.23|26.45|29.16|26.38|0
1669103700000|2022-11-22 07:55:00|29.16|26.38|29.23|26.45|29.23|26.45|29.08|26.31|0
1669104000000|2022-11-22 08:00:00|29.21|26.43|29.42|26.62|29.45|26.65|29.11|26.34|0
1669104300000|2022-11-22 08:05:00|29.32|26.72|29.36|26.76|29.47|26.87|29.16|26.56|0
1669104600000|2022-11-22 08:10:00|29.35|26.75|29.06|26.46|29.39|26.79|28.93|26.33|0
1669104900000|2022-11-22 08:15:00|29.03|26.43|28.86|26.26|29.03|26.43|28.85|26.25|0
1669105200000|2022-11-22 08:20:00|28.85|26.25|29.11|26.51|29.18|26.58|28.82|26.22|0
1669105500000|2022-11-22 08:25:00|29.1|26.5|28.95|26.35|29.1|26.5|28.85|26.25|0
1669105800000|2022-11-22 08:30:00|28.94|26.34|29.19|26.59|29.29|26.69|28.91|26.31|0
1669106100000|2022-11-22 08:35:00|29.21|26.61|29.25|26.65|29.33|26.73|29.14|26.54|0
1669106400000|2022-11-22 08:40:00|29.24|26.64|29.39|26.79|29.46|26.86|29.24|26.64|0
1669106700000|2022-11-22 08:45:00|29.41|26.81|29.23|26.63|29.43|26.83|29.18|26.58|0
1669107000000|2022-11-22 08:50:00|29.22|26.62|29.15|26.55|29.29|26.69|29.13|26.53|0
1669107300000|2022-11-22 08:55:00|29.13|26.53|29.15|26.55|29.23|26.63|29.06|26.46|0
1669107600000|2022-11-22 09:00:00|29.13|26.53|28.91|26.31|29.16|26.56|28.89|26.29|0
1669107900000|2022-11-22 09:05:00|28.92|26.32|29|26.4|29.02|26.42|28.89|26.29|0
1669108200000|2022-11-22 09:10:00|28.99|26.39|29|26.4|29.07|26.47|28.98|26.38|0
1669108500000|2022-11-22 09:15:00|28.99|26.39|28.93|26.33|29.03|26.43|28.91|26.31|0
1669108800000|2022-11-22 09:20:00|28.94|26.34|28.78|26.18|28.99|26.39|28.78|26.18|0
1669109100000|2022-11-22 09:25:00|28.76|26.16|28.6|26|28.82|26.22|28.6|26|0
1669109400000|2022-11-22 09:30:00|28.58|25.98|28.38|25.78|28.6|26|28.32|25.72|0
1669109700000|2022-11-22 09:35:00|28.36|25.76|28.14|25.54|28.42|25.82|28.12|25.52|0
1669110000000|2022-11-22 09:40:00|28.13|25.53|28.55|25.95|28.71|26.11|28.12|25.52|0
1669110300000|2022-11-22 09:45:00|28.54|25.94|28.68|26.08|28.69|26.09|28.52|25.92|0
1669110600000|2022-11-22 09:50:00|28.69|26.09|28.59|25.99|28.69|26.09|28.58|25.98|0
1669110900000|2022-11-22 09:55:00|28.61|26.01|28.57|25.97|28.61|26.01|28.53|25.93|0
1669111200000|2022-11-22 10:00:00|28.58|25.98|28.64|26.04|28.66|26.06|28.51|25.91|0
1669111500000|2022-11-22 10:05:00|28.65|26.05|28.67|26.07|28.69|26.09|28.62|26.02|0
1669111800000|2022-11-22 10:10:00|28.66|26.06|28.67|26.07|28.71|26.11|28.63|26.03|0
1669112100000|2022-11-22 10:15:00|28.66|26.06|28.68|26.08|28.68|26.08|28.61|26.01|0
1669112400000|2022-11-22 10:20:00|28.71|26.11|28.74|26.14|28.85|26.25|28.68|26.08|0
1669112700000|2022-11-22 10:25:00|28.75|26.15|28.85|26.25|28.85|26.25|28.72|26.12|0
1669113000000|2022-11-22 10:30:00|28.84|26.24|28.83|26.23|28.85|26.25|28.78|26.18|0
1669113300000|2022-11-22 10:35:00|28.82|26.22|28.72|26.12|28.82|26.22|28.72|26.12|0
1669113600000|2022-11-22 10:40:00|28.73|26.13|28.76|26.16|28.77|26.17|28.69|26.09|0
1669113900000|2022-11-22 10:45:00|28.79|26.19|28.86|26.26|28.86|26.26|28.77|26.17|0
1669114200000|2022-11-22 10:50:00|28.87|26.27|28.79|26.19|28.88|26.28|28.79|26.19|0
1669114500000|2022-11-22 10:55:00|28.78|26.18|28.74|26.14|28.79|26.19|28.7|26.1|0
1669114800000|2022-11-22 11:00:00|28.72|26.12|28.67|26.07|28.73|26.13|28.65|26.05|0
1669115100000|2022-11-22 11:05:00|28.69|26.09|28.8|26.2|28.8|26.2|28.69|26.09|0
1669115400000|2022-11-22 11:10:00|28.78|26.18|29.07|26.47|29.14|26.54|28.73|26.13|0
1669115700000|2022-11-22 11:15:00|29.09|26.49|28.86|26.26|29.19|26.59|28.83|26.23|0
1669116000000|2022-11-22 11:20:00|28.88|26.28|28.86|26.26|28.95|26.35|28.84|26.24|0
1669116300000|2022-11-22 11:25:00|28.85|26.25|28.86|26.26|28.89|26.29|28.81|26.21|0
1669116600000|2022-11-22 11:30:00|28.88|26.28|28.88|26.28|28.9|26.3|28.81|26.21|0
1669116900000|2022-11-22 11:35:00|28.87|26.27|29.08|26.48|29.13|26.53|28.83|26.23|0
1669117200000|2022-11-22 11:40:00|29.09|26.49|29.1|26.5|29.11|26.51|28.97|26.37|0
1669117500000|2022-11-22 11:45:00|29.11|26.51|29.15|26.55|29.19|26.59|29.03|26.43|0
1669117800000|2022-11-22 11:50:00|29.14|26.54|29.11|26.51|29.17|26.57|29.08|26.48|0
1669118100000|2022-11-22 11:55:00|29.12|26.52|28.91|26.31|29.14|26.54|28.87|26.27|0
1669118400000|2022-11-22 12:00:00|28.87|26.27|28.84|26.24|28.98|26.38|28.84|26.24|0
1669118700000|2022-11-22 12:05:00|28.83|26.23|28.76|26.16|28.88|26.28|28.76|26.16|0
1669119000000|2022-11-22 12:10:00|28.74|26.14|28.63|26.03|28.79|26.19|28.63|26.03|0
1669119300000|2022-11-22 12:15:00|28.65|26.05|28.66|26.06|28.72|26.12|28.63|26.03|0
1669119600000|2022-11-22 12:20:00|28.67|26.07|28.64|26.04|28.73|26.13|28.6|26|0
1669119900000|2022-11-22 12:25:00|28.63|26.03|28.56|25.96|28.64|26.04|28.53|25.93|0
1669120200000|2022-11-22 12:30:00|28.58|25.98|28.61|26.01|28.62|26.02|28.48|25.88|0
1669120500000|2022-11-22 12:35:00|28.6|26|28.61|26.01|28.61|26.01|28.55|25.95|0
1669120800000|2022-11-22 12:40:00|28.62|26.02|28.64|26.04|28.68|26.08|28.61|26.01|0
1669121100000|2022-11-22 12:45:00|28.65|26.05|28.61|26.01|28.67|26.07|28.56|25.96|0
1669121400000|2022-11-22 12:50:00|28.6|26|28.37|25.77|28.61|26.01|28.32|25.72|0
1669121700000|2022-11-22 12:55:00|28.4|25.8|28.37|25.77|28.46|25.86|28.35|25.75|0
1669122000000|2022-11-22 13:00:00|28.36|25.76|28.1|25.5|28.37|25.77|28.03|25.43|0
1669122300000|2022-11-22 13:05:00|28.12|25.52|28.15|25.55|28.15|25.55|28.09|25.49|0
1669122600000|2022-11-22 13:10:00|28.14|25.54|28.11|25.51|28.18|25.58|28.08|25.48|0
1669122900000|2022-11-22 13:15:00|28.12|25.52|28.05|25.45|28.14|25.54|27.96|25.36|0
1669123200000|2022-11-22 13:20:00|28.07|25.47|28.16|25.56|28.18|25.58|27.99|25.39|0
1669123500000|2022-11-22 13:25:00|28.18|25.58|28.19|25.59|28.2|25.6|28.12|25.52|0
1669123800000|2022-11-22 13:30:00|28.2|25.6|28.18|25.58|28.2|25.6|28.14|25.54|0
1669124100000|2022-11-22 13:35:00|28.15|25.55|28.16|25.56|28.2|25.6|28.05|25.45|0
1669124400000|2022-11-22 13:40:00|28.17|25.57|28.13|25.53|28.17|25.57|28.07|25.47|0
1669124700000|2022-11-22 13:45:00|28.15|25.55|27.92|25.32|28.19|25.59|27.88|25.28|0
1669125000000|2022-11-22 13:50:00|27.93|25.33|27.87|25.27|27.93|25.33|27.81|25.21|0
1669125300000|2022-11-22 13:55:00|27.89|25.29|27.83|25.23|27.94|25.34|27.82|25.22|0
1669125600000|2022-11-22 14:00:00|27.82|25.22|27.93|25.33|27.93|25.33|27.75|25.15|0
1669125900000|2022-11-22 14:05:00|27.91|25.31|27.99|25.39|27.99|25.39|27.86|25.26|0
1669126200000|2022-11-22 14:10:00|27.98|25.38|27.9|25.3|28.01|25.41|27.87|25.27|0
1669126500000|2022-11-22 14:15:00|27.88|25.28|27.79|25.19|28.01|25.41|27.78|25.18|0
1669126800000|2022-11-22 14:20:00|27.78|25.18|27.82|25.22|27.88|25.28|27.78|25.18|0
1669127100000|2022-11-22 14:25:00|27.83|25.23|27.92|25.32|27.94|25.34|27.83|25.23|0
1669127400000|2022-11-22 14:30:00|27.84|25.24|28.12|25.52|28.2|25.6|27.73|25.13|0
1669127700000|2022-11-22 14:35:00|28.07|25.47|28.31|25.71|28.41|25.81|27.89|25.29|0
1669128000000|2022-11-22 14:40:00|28.34|25.74|28.46|25.86|28.64|26.04|28.23|25.63|0
1669128300000|2022-11-22 14:45:00|28.48|25.88|28.37|25.77|28.52|25.92|28.23|25.63|0
1669128600000|2022-11-22 14:50:00|28.38|25.78|28.43|25.83|28.46|25.86|28.27|25.67|0
1669128900000|2022-11-22 14:55:00|28.45|25.85|28.12|25.52|28.45|25.85|28.06|25.46|0
1669129200000|2022-11-22 15:00:00|28.16|25.56|27.89|25.29|28.22|25.62|27.68|25.08|0
1669129500000|2022-11-22 15:05:00|27.87|25.27|27.78|25.18|27.87|25.27|27.64|25.04|0
1669129800000|2022-11-22 15:10:00|27.74|25.14|27.39|24.79|27.79|25.19|27.39|24.79|0
1669130100000|2022-11-22 15:15:00|27.31|24.71|27.66|25.06|28.29|25.69|27.31|24.71|0
1669130400000|2022-11-22 15:20:00|27.65|25.05|28.03|25.43|28.05|25.45|27.49|24.89|0
1669130700000|2022-11-22 15:25:00|28.04|25.44|27.93|25.33|28.08|25.48|27.89|25.29|0
1669131000000|2022-11-22 15:30:00|27.89|25.29|27.97|25.37|28.11|25.51|27.72|25.12|0
1669131300000|2022-11-22 15:35:00|27.98|25.38|28.15|25.55|28.16|25.56|27.92|25.32|0
1669131600000|2022-11-22 15:40:00|28.12|25.52|28.02|25.42|28.19|25.59|27.94|25.34|0
1669131900000|2022-11-22 15:45:00|27.98|25.38|27.7|25.1|28.05|25.45|27.65|25.05|0
1669132200000|2022-11-22 15:50:00|27.65|25.05|27.69|25.09|27.7|25.1|27.54|24.94|0
1669132500000|2022-11-22 15:55:00|27.66|25.06|27.61|25.01|27.78|25.18|27.54|24.94|0
1669132800000|2022-11-22 16:00:00|27.57|24.97|27.79|25.19|27.85|25.25|27.57|24.97|0
1669133100000|2022-11-22 16:05:00|27.8|25.2|27.72|25.12|27.88|25.28|27.7|25.1|0
1669133400000|2022-11-22 16:10:00|27.71|25.11|27.79|25.19|27.84|25.24|27.6|25|0
1669133700000|2022-11-22 16:15:00|27.83|25.23|27.74|25.14|28.08|25.48|27.74|25.14|0
1669134000000|2022-11-22 16:20:00|27.76|25.16|27.76|25.16|27.82|25.22|27.7|25.1|0
1669134300000|2022-11-22 16:25:00|27.75|25.15|27.77|25.17|27.83|25.23|27.67|25.07|0
1669134600000|2022-11-22 16:30:00|27.75|25.15|27.84|25.24|27.97|25.37|27.75|25.15|0
1669134900000|2022-11-22 16:35:00|27.88|25.28|27.89|25.29|28.04|25.44|27.81|25.21|0
1669135200000|2022-11-22 16:40:00|27.9|25.3|27.92|25.32|27.96|25.36|27.78|25.18|0
1669135500000|2022-11-22 16:45:00|27.9|25.3|27.85|25.25|27.98|25.38|27.82|25.22|0
1669135800000|2022-11-22 16:50:00|27.84|25.24|27.77|25.17|27.94|25.34|27.76|25.16|0
1669136100000|2022-11-22 16:55:00|27.78|25.18|27.69|25.09|27.8|25.2|27.66|25.06|0
1669136400000|2022-11-22 17:00:00|27.7|25.1|27.55|24.95|27.7|25.1|27.51|24.91|0
1669136700000|2022-11-22 17:05:00|27.58|24.98|27.7|25.1|27.77|25.17|27.55|24.95|0
1669137000000|2022-11-22 17:10:00|27.71|25.11|27.66|25.06|27.71|25.11|27.57|24.97|0
1669137300000|2022-11-22 17:15:00|27.64|25.04|27.58|24.98|27.65|25.05|27.49|24.89|0
1669137600000|2022-11-22 17:20:00|27.56|24.96|27.7|25.1|27.78|25.18|27.56|24.96|0
1669137900000|2022-11-22 17:25:00|27.71|25.11|27.68|25.08|27.78|25.18|27.67|25.07|0
1669138200000|2022-11-22 17:30:00|27.7|25.1|27.66|25.06|27.73|25.13|27.62|25.02|0
1669138500000|2022-11-22 17:35:00|27.65|25.05|27.59|24.99|27.67|25.07|27.56|24.96|0
1669138800000|2022-11-22 17:40:00|27.57|24.97|27.55|24.95|27.73|25.13|27.55|24.95|0
1669139100000|2022-11-22 17:45:00|27.53|24.93|27.62|25.02|27.64|25.04|27.52|24.92|0
1669139400000|2022-11-22 17:50:00|27.61|25.01|27.7|25.1|27.73|25.13|27.6|25|0
1669139700000|2022-11-22 17:55:00|27.72|25.12|27.68|25.08|27.74|25.14|27.65|25.05|0
1669140000000|2022-11-22 18:00:00|27.66|25.06|27.62|25.02|27.74|25.14|27.56|24.96|0
1669140300000|2022-11-22 18:05:00|27.65|25.05|27.37|24.77|27.69|25.09|27.34|24.74|0
1669140600000|2022-11-22 18:10:00|27.38|24.78|27.24|24.64|27.38|24.78|27.22|24.63|0
1669140900000|2022-11-22 18:15:00|27.22|24.63|27.22|24.63|27.29|24.69|27.18|24.59|0
1669141200000|2022-11-22 18:20:00|27.23|24.64|27.6|25|28.03|25.43|27.21|24.62|0
1669141500000|2022-11-22 18:25:00|27.58|24.98|27.54|24.94|27.62|25.02|27.49|24.89|0
1669141800000|2022-11-22 18:30:00|27.52|24.92|27.56|24.96|27.57|24.97|27.48|24.88|0
1669142100000|2022-11-22 18:35:00|27.57|24.97|27.63|25.03|27.69|25.09|27.57|24.97|0
1669142400000|2022-11-22 18:40:00|27.62|25.02|27.59|24.99|27.67|25.07|27.55|24.95|0
1669142700000|2022-11-22 18:45:00|27.58|24.98|27.51|24.91|27.59|24.99|27.5|24.9|0
1669143000000|2022-11-22 18:50:00|27.53|24.93|27.45|24.85|27.55|24.95|27.42|24.82|0
1669143300000|2022-11-22 18:55:00|27.47|24.87|27.49|24.89|27.54|24.94|27.46|24.86|0
1669143600000|2022-11-22 19:00:00|27.47|24.87|27.46|24.86|27.58|24.98|27.39|24.79|0
1669143900000|2022-11-22 19:05:00|27.47|24.87|27.64|25.04|27.64|25.04|27.43|24.83|0
1669144200000|2022-11-22 19:10:00|27.63|25.03|27.64|25.04|27.68|25.08|27.55|24.95|0
1669144500000|2022-11-22 19:15:00|27.65|25.05|27.55|24.95|27.67|25.07|27.51|24.91|0
1669144800000|2022-11-22 19:20:00|27.56|24.96|27.49|24.89|27.56|24.96|27.48|24.88|0
1669145100000|2022-11-22 19:25:00|27.51|24.91|27.49|24.89|27.53|24.93|27.45|24.85|0
1669145400000|2022-11-22 19:30:00|27.51|24.91|27.58|24.98|27.61|25.01|27.49|24.89|0
1669145700000|2022-11-22 19:35:00|27.6|25|27.35|24.75|27.6|25|27.3|24.7|0
1669146000000|2022-11-22 19:40:00|27.36|24.76|27.54|24.94|27.56|24.96|27.32|24.72|0
1669146300000|2022-11-22 19:45:00|27.53|24.93|27.4|24.8|27.53|24.93|27.4|24.8|0
1669146600000|2022-11-22 19:50:00|27.41|24.81|27.28|24.68|27.44|24.84|27.25|24.66|0
1669146900000|2022-11-22 19:55:00|27.29|24.69|27.28|24.68|27.33|24.73|27.22|24.63|0
1669147200000|2022-11-22 20:00:00|27.29|24.69|27.02|24.44|27.32|24.72|27|24.43|0
1669147500000|2022-11-22 20:05:00|27.03|24.46|27.03|24.46|27.1|24.52|26.99|24.42|0
1669147800000|2022-11-22 20:10:00|27.04|24.47|27.67|25.07|27.78|25.18|27.02|24.44|0
1669148100000|2022-11-22 20:15:00|27.66|25.06|27.8|25.2|27.82|25.22|27.63|25.03|0
1669148400000|2022-11-22 20:20:00|27.79|25.19|27.63|25.03|27.79|25.19|27.63|25.03|0
1669148700000|2022-11-22 20:25:00|27.62|25.02|27.66|25.06|27.72|25.12|27.62|25.02|0
1669149000000|2022-11-22 20:30:00|27.67|25.07|27.54|24.94|27.71|25.11|27.54|24.94|0
1669149300000|2022-11-22 20:35:00|27.55|24.95|27.55|24.95|27.63|25.03|27.52|24.92|0
1669149600000|2022-11-22 20:40:00|27.56|24.96|27.58|24.98|27.63|25.03|27.52|24.92|0
1669149900000|2022-11-22 20:45:00|27.61|25.01|27.52|24.92|27.61|25.01|27.47|24.87|0
1669150200000|2022-11-22 20:50:00|27.42|24.82|27.18|24.59|27.63|25.03|27.1|24.51|0
1669150500000|2022-11-22 20:55:00|27.23|24.64|27.11|24.53|27.23|24.64|27|24.43|0
1669150800000|2022-11-22 21:00:00|27.12|24.54|27.15|24.56|27.19|24.6|27.11|24.53|0
1669151100000|2022-11-22 21:05:00|27.16|24.57|27.17|24.59|27.2|24.61|27.15|24.56|0
1669151400000|2022-11-22 21:10:00|27.19|24.6|27.15|24.56|27.21|24.62|27.12|24.54|0
1669151700000|2022-11-22 21:15:00|27.16|24.57|27.16|24.57|27.17|24.58|27.1|24.52|0
1669152000000|2022-11-22 21:20:00|27.14|24.56|27.17|24.58|27.17|24.58|27.13|24.55|0
1669152300000|2022-11-22 21:25:00|27.18|24.6|27.14|24.56|27.2|24.61|27.14|24.56|0
1669152600000|2022-11-22 21:30:00|27.16|24.57|27.17|24.58|27.18|24.59|27.14|24.56|0
1669152900000|2022-11-22 21:35:00|27.15|24.57|27.19|24.6|27.2|24.61|27.15|24.57|0
1669153200000|2022-11-22 21:40:00|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1669153500000|2022-11-22 21:45:00|27.22|24.63|27.15|24.57|27.25|24.65|27.14|24.55|0
1669153800000|2022-11-22 21:50:00|27.14|24.55|27.16|24.58|27.18|24.59|27.12|24.54|0
1669154100000|2022-11-22 21:55:00|27.15|24.57|27.11|24.53|27.16|24.58|27.11|24.53|0
1669154400000|2022-11-22 22:00:00|27.12|24.54|27.12|24.53|27.13|24.55|27.1|24.52|0
1669154700000|2022-11-22 22:05:00|27.13|24.54|27.12|24.54|27.13|24.55|27.11|24.53|0
1669155000000|2022-11-22 22:10:00|27.13|24.53|27.11|24.53|27.13|24.54|27.11|24.53|0
1669155300000|2022-11-22 22:15:00|27.12|24.5|27.1|24.52|27.12|24.52|27.08|24.5|0
1669155600000|2022-11-22 22:20:00|27.09|24.51|27.1|24.52|27.1|24.52|27.09|24.51|0
1669155900000|2022-11-22 22:25:00|27.09|24.51|27.1|24.52|27.1|24.52|27.09|24.51|0
1669156200000|2022-11-22 22:30:00|27.09|24.51|27.1|24.52|27.1|24.52|27.09|24.51|0
1669156500000|2022-11-22 22:35:00|27.09|24.51|27.07|24.5|27.1|24.51|27.06|24.49|0
1669156800000|2022-11-22 22:40:00|27.06|24.49|27.06|24.48|27.08|24.5|27.06|24.48|0
1669157100000|2022-11-22 22:45:00||24.49||24.48||24.49||24.48|0
1669157400000|2022-11-22 22:50:00|27.05|24.49|27.06|24.48|27.06|24.49|27.05|24.47|0
1669157700000|2022-11-22 22:55:00|27.05|24.47|27.05|24.48|27.06|24.48|27.05|24.47|0
1669158000000|2022-11-22 23:00:00|27.06|24.49|27.09|24.51|27.11|24.53|26.98|24.41|0
1669158300000|2022-11-22 23:05:00|27.08|24.5|27.11|24.53|27.14|24.55|27.08|24.5|0
1669158600000|2022-11-22 23:10:00|27.1|24.51|27.05|24.48|27.1|24.51|27.03|24.46|0
1669158900000|2022-11-22 23:15:00|27.04|24.46|27.03|24.45|27.08|24.5|27|24.43|0
1669159200000|2022-11-22 23:20:00|27.01|24.44|27|24.43|27.03|24.45|26.97|24.4|0
1669159500000|2022-11-22 23:25:00|27.01|24.44|27.04|24.46|27.05|24.47|26.98|24.41|0
1669159800000|2022-11-22 23:30:00|27.02|24.45|27.08|24.5|27.08|24.5|27|24.43|0
1669160100000|2022-11-22 23:35:00|27.07|24.49|27.08|24.5|27.08|24.5|27.05|24.47|0
1669160400000|2022-11-22 23:40:00|27.07|24.49|27.09|24.51|27.12|24.53|27.05|24.47|0
1669160700000|2022-11-22 23:45:00|27.1|24.55|27.07|24.5|27.13|24.55|27.07|24.5|0
1669161000000|2022-11-22 23:50:00|27.09|24.51|27.09|24.51|27.11|24.53|27.07|24.49|0
1669161300000|2022-11-22 23:55:00|27.1|24.52|27|24.43|27.1|24.52|26.99|24.42|0
1669161600000|2022-11-23 00:00:00|26.98|24.41|26.87|24.31|26.99|24.42|26.87|24.31|0
1669161900000|2022-11-23 00:05:00|26.86|24.3|26.93|24.37|26.95|24.38|26.84|24.29|0
1669162200000|2022-11-23 00:10:00|26.92|24.36|26.89|24.33|26.96|24.39|26.89|24.33|0
1669162500000|2022-11-23 00:15:00|26.91|24.34|26.97|24.4|26.97|24.4|26.87|24.31|0
1669162800000|2022-11-23 00:20:00|26.96|24.39|26.96|24.39|26.97|24.4|26.92|24.36|0
1669163100000|2022-11-23 00:25:00|26.97|24.4|26.97|24.4|26.97|24.4|26.93|24.37|0
1669163400000|2022-11-23 00:30:00|26.96|24.39|26.96|24.39|26.98|24.41|26.94|24.38|0
1669163700000|2022-11-23 00:35:00|26.97|24.4|26.98|24.41|27|24.43|26.96|24.39|0
1669164000000|2022-11-23 00:40:00|27|24.43|27.01|24.44|27.04|24.46|26.98|24.41|0
1669164300000|2022-11-23 00:45:00|27.02|24.45|27.03|24.46|27.05|24.47|27.01|24.44|0
1669164600000|2022-11-23 00:50:00|27.02|24.45|27.06|24.48|27.06|24.48|26.99|24.42|0
1669164900000|2022-11-23 00:55:00|27.07|24.5|27.06|24.48|27.09|24.51|27.05|24.47|0
1669165200000|2022-11-23 01:00:00|27.07|24.49|27.09|24.51|27.14|24.56|27.06|24.48|0
1669165500000|2022-11-23 01:05:00|27.07|24.49|27.1|24.52|27.1|24.52|27.06|24.48|0
1669165800000|2022-11-23 01:10:00|27.08|24.51|27.14|24.55|27.15|24.57|27.08|24.51|0
1669166100000|2022-11-23 01:15:00|27.15|24.57|27.12|24.54|27.16|24.58|27.11|24.53|0
1669166400000|2022-11-23 01:20:00|27.14|24.55|27.18|24.59|27.2|24.61|27.14|24.55|0
1669166700000|2022-11-23 01:25:00|27.16|24.58|27.13|24.55|27.18|24.59|27.08|24.5|0
1669167000000|2022-11-23 01:30:00|27.15|24.56|27.16|24.57|27.19|24.6|27.13|24.55|0
1669167300000|2022-11-23 01:35:00|27.15|24.56|27.15|24.56|27.19|24.6|27.12|24.54|0
1669167600000|2022-11-23 01:40:00|27.16|24.57|27.13|24.55|27.16|24.57|27.06|24.49|0
1669167900000|2022-11-23 01:45:00|27.12|24.54|27.17|24.58|27.2|24.61|27.1|24.52|0
1669168200000|2022-11-23 01:50:00|27.19|24.6|27.14|24.56|27.19|24.6|27.13|24.55|0
1669168500000|2022-11-23 01:55:00|27.15|24.55|27.13|24.55|27.15|24.56|27.05|24.47|0
1669168800000|2022-11-23 02:00:00|27.12|24.53|27.09|24.51|27.13|24.55|27.06|24.48|0
1669169100000|2022-11-23 02:05:00|27.1|24.52|27.1|24.52|27.14|24.56|27.09|24.51|0
1669169400000|2022-11-23 02:10:00|27.11|24.53|27.14|24.55|27.15|24.57|27.1|24.52|0
1669169700000|2022-11-23 02:15:00|27.13|24.54|27.17|24.58|27.17|24.58|27.11|24.53|0
1669170000000|2022-11-23 02:20:00|27.16|24.57|27.19|24.6|27.22|24.63|27.14|24.55|0
1669170300000|2022-11-23 02:25:00|27.21|24.61|27.16|24.58|27.21|24.61|27.14|24.55|0
1669170600000|2022-11-23 02:30:00|27.18|24.59|27.18|24.59|27.19|24.6|27.15|24.56|0
1669170900000|2022-11-23 02:35:00|27.19|24.6|27.16|24.57|27.19|24.6|27.14|24.55|0
1669171200000|2022-11-23 02:40:00|27.18|24.59|27.2|24.61|27.24|24.65|27.17|24.59|0
1669171500000|2022-11-23 02:45:00|27.19|24.6|27.17|24.59|27.21|24.62|27.17|24.59|0
1669171800000|2022-11-23 02:50:00|27.16|24.57|27.13|24.55|27.16|24.57|27.13|24.55|0
1669172100000|2022-11-23 02:55:00|27.12|24.54|27.05|24.47|27.12|24.54|27.05|24.47|0
1669172400000|2022-11-23 03:00:00|27.06|24.48|27.14|24.56|27.14|24.56|27.06|24.48|0
1669172700000|2022-11-23 03:05:00|27.16|24.57|27.16|24.57|27.17|24.58|27.13|24.55|0
1669173000000|2022-11-23 03:10:00|27.15|24.56|27.14|24.56|27.17|24.58|27.13|24.54|0
1669173300000|2022-11-23 03:15:00|27.15|24.57|27.15|24.57|27.17|24.58|27.14|24.56|0
1669173600000|2022-11-23 03:20:00|27.14|24.56|27.14|24.55|27.14|24.56|27.11|24.52|0
1669173900000|2022-11-23 03:25:00|27.13|24.54|27.11|24.53|27.15|24.57|27.11|24.53|0
1669174200000|2022-11-23 03:30:00|27.1|24.52|27.07|24.49|27.12|24.54|27.07|24.49|0
1669174500000|2022-11-23 03:35:00|27.06|24.5|27.1|24.51|27.1|24.52|27.06|24.49|0
1669174800000|2022-11-23 03:40:00|27.08|24.5|27.08|24.5|27.09|24.51|27.07|24.49|0
1669175100000|2022-11-23 03:45:00|27.07|24.49|27.04|24.46|27.08|24.5|27.04|24.46|0
1669175400000|2022-11-23 03:50:00|27.03|24.45|27.11|24.52|27.11|24.52|27.03|24.45|0
1669175700000|2022-11-23 03:55:00|27.09|24.51|27.12|24.54|27.16|24.57|27.09|24.51|0
1669176000000|2022-11-23 04:00:00|27.13|24.55|27.19|24.6|27.23|24.63|27.12|24.54|0
1669176300000|2022-11-23 04:05:00|27.2|24.61|27.17|24.58|27.23|24.63|27.17|24.58|0
1669176600000|2022-11-23 04:10:00|27.18|24.6|27.13|24.55|27.18|24.6|27.12|24.53|0
1669176900000|2022-11-23 04:15:00|27.14|24.54|27.12|24.54|27.16|24.57|27.11|24.53|0
1669177200000|2022-11-23 04:20:00|27.13|24.53|27.13|24.54|27.14|24.56|27.11|24.53|0
1669177500000|2022-11-23 04:25:00|27.11|24.53|27.14|24.55|27.14|24.56|27.11|24.53|0
1669177800000|2022-11-23 04:30:00|27.13|24.54|27.12|24.54|27.14|24.55|27.11|24.53|0
1669178100000|2022-11-23 04:35:00|27.14|24.55|27.14|24.55|27.18|24.59|27.14|24.55|0
1669178400000|2022-11-23 04:40:00|27.12|24.54|27.12|24.54|27.14|24.55|27.1|24.52|0
1669178700000|2022-11-23 04:45:00|27.14|24.55|27.15|24.56|27.15|24.56|27.14|24.55|0
1669179000000|2022-11-23 04:50:00|27.14|24.55|27.15|24.56|27.15|24.56|27.12|24.54|0
1669179300000|2022-11-23 04:55:00|27.13|24.55|27.13|24.55|27.15|24.56|27.13|24.55|0
1669179600000|2022-11-23 05:00:00|27.15|24.56|27.15|24.56|27.15|24.56|27.09|24.51|0
1669179900000|2022-11-23 05:05:00|27.13|24.55|27.13|24.55|27.13|24.55|27.1|24.52|0
1669180200000|2022-11-23 05:10:00|27.14|24.56|27.12|24.53|27.14|24.56|27.1|24.52|0
1669180500000|2022-11-23 05:15:00|27.11|24.52|27.13|24.55|27.13|24.55|27.09|24.51|0
1669180800000|2022-11-23 05:20:00|27.12|24.53|27.05|24.48|27.12|24.53|27.05|24.47|0
1669181100000|2022-11-23 05:25:00|27.06|24.47|27.05|24.47|27.09|24.51|27.05|24.47|0
1669181400000|2022-11-23 05:30:00|27.03|24.46|27.1|24.52|27.11|24.53|27.03|24.46|0
1669181700000|2022-11-23 05:35:00|27.11|24.51|27.07|24.49|27.11|24.52|27.04|24.47|0
1669182000000|2022-11-23 05:40:00|27.06|24.48|26.96|24.39|27.06|24.48|26.96|24.39|0
1669182300000|2022-11-23 05:45:00|26.97|24.4|26.99|24.42|27|24.43|26.96|24.39|0
1669182600000|2022-11-23 05:50:00|26.98|24.41|26.96|24.39|27|24.43|26.93|24.37|0
1669182900000|2022-11-23 05:55:00|26.97|24.4|26.96|24.39|26.99|24.42|26.93|24.37|0
1669183200000|2022-11-23 06:00:00|26.95|24.38|26.92|24.35|26.95|24.38|26.86|24.31|0
1669183500000|2022-11-23 06:05:00|26.9|24.34|27|24.43|27.01|24.44|26.9|24.34|0
1669183800000|2022-11-23 06:10:00|27.01|24.44|27.01|24.44|27.06|24.48|27|24.43|0
1669184100000|2022-11-23 06:15:00|27|24.43|27.05|24.47|27.05|24.47|26.98|24.41|0
1669184400000|2022-11-23 06:20:00|27.02|24.45|27.08|24.5|27.08|24.5|27.02|24.45|0
1669184700000|2022-11-23 06:25:00|27.09|24.51|27.13|24.54|27.2|24.61|27.09|24.51|0
1669185000000|2022-11-23 06:30:00|27.14|24.55|27.1|24.52|27.16|24.57|27.1|24.52|0
1669185300000|2022-11-23 06:35:00|27.09|24.51|27.1|24.52|27.11|24.53|27.09|24.51|0
1669185600000|2022-11-23 06:40:00|27.11|24.53|27.07|24.49|27.12|24.54|27.07|24.49|0
1669185900000|2022-11-23 06:45:00|27.08|24.5|27.03|24.46|27.08|24.51|27.03|24.46|0
1669186200000|2022-11-23 06:50:00|27.04|24.47|27.02|24.44|27.04|24.47|27|24.43|0
1669186500000|2022-11-23 06:55:00|27|24.43|26.96|24.39|27.01|24.44|26.96|24.39|0
1669186800000|2022-11-23 07:00:00|26.97|24.4|27.04|24.47|27.04|24.47|26.97|24.4|0
1669187100000|2022-11-23 07:05:00|27.05|24.46|27.04|24.46|27.08|24.5|27.02|24.45|0
1669187400000|2022-11-23 07:10:00|27.05|24.48|27.08|24.5|27.11|24.52|27.04|24.46|0
1669187700000|2022-11-23 07:15:00|27.07|24.49|27.09|24.51|27.15|24.56|27.05|24.48|0
1669188000000|2022-11-23 07:20:00|27.1|24.52|27.04|24.46|27.12|24.54|27.01|24.44|0
1669188300000|2022-11-23 07:25:00|27.02|24.45|26.95|24.39|27.04|24.46|26.95|24.39|0
1669188600000|2022-11-23 07:30:00|26.97|24.4|26.89|24.33|26.99|24.42|26.87|24.31|0
1669188900000|2022-11-23 07:35:00|26.9|24.34|26.14|23.65|27.18|24.6|26.09|23.6|0
1669189200000|2022-11-23 07:40:00|26.13|23.64|26.1|23.61|26.14|23.65|26.1|23.61|0
1669189500000|2022-11-23 07:45:00|26.09|23.6|25.93|23.46|26.1|23.61|25.9|23.43|0
1669189800000|2022-11-23 07:50:00|25.91|23.45|25.93|23.46|25.93|23.46|25.87|23.41|0
1669190100000|2022-11-23 07:55:00|25.92|23.45|25.94|23.47|25.94|23.47|25.89|23.42|0
1669190400000|2022-11-23 08:00:00|25.93|23.46|26.06|23.57|26.06|23.57|25.9|23.43|0
1669190700000|2022-11-23 08:05:00|26.08|23.6|26|23.53|26.11|23.62|26|23.53|0
1669191000000|2022-11-23 08:10:00|25.99|23.51|26|23.53|26.04|23.56|25.96|23.49|0
1669191300000|2022-11-23 08:15:00|26.01|23.54|26.07|23.58|26.08|23.6|26.01|23.54|0
1669191600000|2022-11-23 08:20:00|26.08|23.6|26.03|23.55|26.08|23.6|25.99|23.51|0
1669191900000|2022-11-23 08:25:00|26|23.52|26.04|23.56|26.05|23.57|25.97|23.5|0
1669192200000|2022-11-23 08:30:00|26.1|23.62|26.24|23.74|26.29|23.78|26.1|23.61|0
1669192500000|2022-11-23 08:35:00|26.25|23.75|26.19|23.69|26.25|23.75|26.1|23.62|0
1669192800000|2022-11-23 08:40:00|26.17|23.68|26.03|23.56|26.18|23.69|26|23.52|0
1669193100000|2022-11-23 08:45:00|26.02|23.54|26.03|23.55|26.05|23.57|25.96|23.48|0
1669193400000|2022-11-23 08:50:00|26.05|23.57|26.02|23.54|26.05|23.57|25.97|23.49|0
1669193700000|2022-11-23 08:55:00|26.03|23.55|26.3|23.8|26.3|23.8|26.01|23.53|0
1669194000000|2022-11-23 09:00:00|26.29|23.79|26.37|23.86|26.4|23.89|26.25|23.75|0
1669194300000|2022-11-23 09:05:00|26.38|23.87|26.33|23.82|26.42|23.91|26.32|23.81|0
1669194600000|2022-11-23 09:10:00|26.32|23.81|26.14|23.65|26.32|23.81|26.13|23.64|0
1669194900000|2022-11-23 09:15:00|26.16|23.66|26.14|23.65|26.16|23.66|26.09|23.6|0
1669195200000|2022-11-23 09:20:00|26.13|23.64|26.1|23.62|26.18|23.69|26.08|23.59|0
1669195500000|2022-11-23 09:25:00|26.11|23.63|26.17|23.67|26.19|23.7|26.1|23.62|0
1669195800000|2022-11-23 09:30:00|26.18|23.69|26.1|23.61|26.18|23.69|26.1|23.61|0
1669196100000|2022-11-23 09:35:00|26.11|23.63|26.02|23.54|26.11|23.63|26.02|23.54|0
1669196400000|2022-11-23 09:40:00|26.01|23.53|25.89|23.42|26.01|23.53|25.87|23.41|0
1669196700000|2022-11-23 09:45:00|25.87|23.41|25.93|23.46|25.97|23.49|25.87|23.41|0
1669197000000|2022-11-23 09:50:00|25.94|23.47|25.85|23.38|25.96|23.49|25.83|23.37|0
1669197300000|2022-11-23 09:55:00|25.87|23.41|25.87|23.41|25.89|23.42|25.77|23.31|0
1669197600000|2022-11-23 10:00:00|25.88|23.42|26|23.53|26.01|23.54|25.87|23.41|0
1669197900000|2022-11-23 10:05:00|25.98|23.5|25.97|23.5|25.99|23.51|25.92|23.45|0
1669198200000|2022-11-23 10:10:00|25.99|23.51|26.13|23.64|26.44|23.93|25.97|23.5|0
1669198500000|2022-11-23 10:15:00|26.14|23.65|26.14|23.65|26.16|23.67|26.1|23.61|0
1669198800000|2022-11-23 10:20:00|26.15|23.66|26.11|23.62|26.16|23.67|26.11|23.62|0
1669199100000|2022-11-23 10:25:00|26.12|23.63|26.15|23.66|26.17|23.68|26.11|23.62|0
1669199400000|2022-11-23 10:30:00|26.14|23.65|26.11|23.62|26.17|23.68|26.09|23.61|0
1669199700000|2022-11-23 10:35:00|26.12|23.63|26.17|23.67|26.17|23.68|26.11|23.62|0
1669200000000|2022-11-23 10:40:00|26.16|23.66|26.14|23.65|26.18|23.69|26.12|23.63|0
1669200300000|2022-11-23 10:45:00|26.13|23.64|26.26|23.76|26.26|23.76|26.13|23.64|0
1669200600000|2022-11-23 10:50:00|26.25|23.75|26.21|23.71|26.27|23.77|26.19|23.7|0
1669200900000|2022-11-23 10:55:00|26.22|23.72|26.17|23.68|26.24|23.74|26.13|23.64|0
1669201200000|2022-11-23 11:00:00|26.14|23.65|26.13|23.64|26.17|23.68|26.1|23.62|0
1669201500000|2022-11-23 11:05:00|26.14|23.65|26.14|23.65|26.26|23.76|26.11|23.63|0
1669201800000|2022-11-23 11:10:00|26.15|23.66|26.27|23.77|26.32|23.82|26.15|23.66|0
1669202100000|2022-11-23 11:15:00|26.28|23.78|26.32|23.82|26.34|23.83|26.24|23.74|0
1669202400000|2022-11-23 11:20:00|26.34|23.83|26.24|23.74|26.34|23.83|26.21|23.71|0
1669202700000|2022-11-23 11:25:00|26.26|23.75|26.16|23.67|26.27|23.77|26.16|23.67|0
1669203000000|2022-11-23 11:30:00|26.14|23.66|26.17|23.68|26.21|23.71|26.13|23.65|0
1669203300000|2022-11-23 11:35:00|26.16|23.67|26.14|23.65|26.21|23.72|26.13|23.64|0
1669203600000|2022-11-23 11:40:00|26.15|23.66|26.13|23.64|26.16|23.67|26.12|23.63|0
1669203900000|2022-11-23 11:45:00|26.15|23.66|26.12|23.63|26.16|23.67|26.11|23.62|0
1669204200000|2022-11-23 11:50:00|26.13|23.64|26.12|23.63|26.13|23.64|26.08|23.6|0
1669204500000|2022-11-23 11:55:00|26.09|23.61|26.04|23.56|26.13|23.64|26.04|23.56|0
1669204800000|2022-11-23 12:00:00|26.02|23.55|26.15|23.66|26.19|23.69|26.02|23.55|0
1669205100000|2022-11-23 12:05:00|26.17|23.68|26.15|23.66|26.25|23.75|26.15|23.66|0
1669205400000|2022-11-23 12:10:00|26.14|23.65|26.1|23.61|26.15|23.66|26.05|23.57|0
1669205700000|2022-11-23 12:15:00|26.11|23.63|26.07|23.59|26.13|23.64|26.02|23.54|0
1669206000000|2022-11-23 12:20:00|26.08|23.6|26.12|23.64|26.12|23.64|26.02|23.54|0
1669206300000|2022-11-23 12:25:00|26.13|23.65|26.14|23.65|26.16|23.67|26.1|23.62|0
1669206600000|2022-11-23 12:30:00|26.15|23.66|26.11|23.62|26.18|23.68|26.06|23.58|0
1669206900000|2022-11-23 12:35:00|26.1|23.61|26|23.53|26.1|23.61|25.98|23.51|0
1669207200000|2022-11-23 12:40:00|25.99|23.51|26.07|23.59|26.08|23.6|25.94|23.47|0
1669207500000|2022-11-23 12:45:00|26.08|23.6|25.97|23.5|26.09|23.61|25.95|23.48|0
1669207800000|2022-11-23 12:50:00|25.99|23.51|26.01|23.54|26.07|23.58|25.97|23.5|0
1669208100000|2022-11-23 12:55:00|26.03|23.55|26.04|23.56|26.08|23.6|25.97|23.5|0
1669208400000|2022-11-23 13:00:00|26.05|23.57|26.06|23.58|26.08|23.59|26.02|23.55|0
1669208700000|2022-11-23 13:05:00|26.09|23.61|26.13|23.64|26.13|23.64|26.06|23.58|0
1669209000000|2022-11-23 13:10:00|26.12|23.63|26.13|23.64|26.17|23.68|26.09|23.6|0
1669209300000|2022-11-23 13:15:00|26.14|23.65|26.25|23.75|26.26|23.76|26.13|23.64|0
1669209600000|2022-11-23 13:20:00|26.26|23.76|26.45|23.93|26.47|23.95|26.21|23.72|0
1669209900000|2022-11-23 13:25:00|26.46|23.94|26.43|23.91|26.46|23.94|26.38|23.87|0
1669210200000|2022-11-23 13:30:00|26.48|23.96|26.26|23.76|26.51|23.99|26.24|23.74|0
1669210500000|2022-11-23 13:35:00|26.25|23.75|26.43|23.91|26.46|23.94|26.22|23.73|0
1669210800000|2022-11-23 13:40:00|26.44|23.92|26.67|24.13|26.74|24.19|26.36|23.85|0
1669211100000|2022-11-23 13:45:00|26.68|24.14|26.71|24.16|26.83|24.27|26.67|24.13|0
1669211400000|2022-11-23 13:50:00|26.69|24.15|26.61|24.08|26.69|24.15|26.59|24.05|0
1669211700000|2022-11-23 13:55:00|26.63|24.09|26.56|24.03|26.65|24.11|26.55|24.02|0
1669212000000|2022-11-23 14:00:00|26.55|24.02|26.53|24|26.56|24.03|26.45|23.93|0
1669212300000|2022-11-23 14:05:00|26.54|24.02|26.62|24.09|26.64|24.1|26.49|23.97|0
1669212600000|2022-11-23 14:10:00|26.64|24.1|26.52|23.99|26.64|24.1|26.5|23.98|0
1669212900000|2022-11-23 14:15:00|26.53|24|26.47|23.95|26.53|24|26.45|23.93|0
1669213200000|2022-11-23 14:20:00|26.46|23.94|26.61|24.07|26.62|24.09|26.46|23.94|0
1669213500000|2022-11-23 14:25:00|26.59|24.06|26.65|24.11|26.7|24.16|26.58|24.05|0
1669213800000|2022-11-23 14:30:00|26.66|24.12|26.18|23.69|26.66|24.12|26.14|23.65|0
1669214100000|2022-11-23 14:35:00|26.09|23.6|25.93|23.46|26.14|23.65|25.93|23.46|0
1669214400000|2022-11-23 14:40:00|25.94|23.47|26.19|23.7|26.28|23.78|25.93|23.46|0
1669214700000|2022-11-23 14:45:00|25.68|23.24|25.84|23.38|26.16|23.67|25.59|23.16|0
1669215000000|2022-11-23 14:50:00|25.87|23.41|25.65|23.21|25.87|23.41|25.52|23.09|0
1669215300000|2022-11-23 14:55:00|25.64|23.19|26.03|23.55|26.11|23.63|25.64|23.19|0
1669215600000|2022-11-23 15:00:00|25.94|23.47|25.96|23.49|26.38|23.87|25.89|23.43|0
1669215900000|2022-11-23 15:05:00|25.95|23.48|25.88|23.42|26.01|23.54|25.68|23.23|0
1669216200000|2022-11-23 15:10:00|25.87|23.41|25.95|23.48|25.96|23.49|25.77|23.31|0
1669216500000|2022-11-23 15:15:00|25.93|23.46|25.96|23.49|26.14|23.65|25.91|23.44|0
1669216800000|2022-11-23 15:20:00|25.95|23.48|25.83|23.37|26.04|23.56|25.82|23.36|0
1669217100000|2022-11-23 15:25:00|25.82|23.36|25.42|23|25.91|23.44|25.4|22.98|0
1669217400000|2022-11-23 15:30:00|25.43|23.01|25.33|22.92|25.45|23.02|25.24|22.84|0
1669217700000|2022-11-23 15:35:00|25.32|22.91|25.32|22.91|25.41|22.99|25.29|22.88|0
1669218000000|2022-11-23 15:40:00|25.3|22.89|25.25|22.85|25.36|22.94|25.14|22.74|0
1669218300000|2022-11-23 15:45:00|25.23|22.82|25.41|22.99|25.47|23.04|25.23|22.82|0
1669218600000|2022-11-23 15:50:00|25.39|22.97|25.35|22.94|25.47|23.04|25.3|22.89|0
1669218900000|2022-11-23 15:55:00|25.37|22.95|25.33|22.91|25.39|22.97|25.3|22.89|0
1669219200000|2022-11-23 16:00:00|25.31|22.9|25.38|22.96|25.44|23.02|25.24|22.83|0
1669219500000|2022-11-23 16:05:00|25.36|22.95|25.27|22.87|25.43|23.01|25.22|22.82|0
1669219800000|2022-11-23 16:10:00|25.25|22.84|25.23|22.83|25.32|22.91|25.2|22.8|0
1669220100000|2022-11-23 16:15:00|25.22|22.82|25.32|22.91|25.34|22.92|25.17|22.77|0
1669220400000|2022-11-23 16:20:00|25.31|22.9|25.23|22.83|25.34|22.92|25.11|22.71|0
1669220700000|2022-11-23 16:25:00|25.25|22.84|25.3|22.89|25.42|23|25.22|22.82|0
1669221000000|2022-11-23 16:30:00|25.31|22.9|25.4|22.98|25.49|23.06|25.31|22.9|0
1669221300000|2022-11-23 16:35:00|25.38|22.97|25.42|23|25.5|23.07|25.37|22.95|0
1669221600000|2022-11-23 16:40:00|25.43|23.01|25.42|23|25.47|23.05|25.38|22.96|0
1669221900000|2022-11-23 16:45:00|25.43|23.01|25.86|23.4|25.86|23.4|25.43|23.01|0
1669222200000|2022-11-23 16:50:00|25.87|23.41|26.23|23.73|26.23|23.73|25.73|23.28|0
1669222500000|2022-11-23 16:55:00|26.24|23.74|26.04|23.56|26.52|23.99|25.67|23.22|0
1669222800000|2022-11-23 17:00:00|26.06|23.58|26.02|23.55|26.1|23.62|25.99|23.51|0
1669223100000|2022-11-23 17:05:00|26.01|23.53|25.84|23.38|26.01|23.53|25.81|23.36|0
1669223400000|2022-11-23 17:10:00|25.83|23.37|25.85|23.39|25.9|23.44|25.75|23.3|0
1669223700000|2022-11-23 17:15:00|25.84|23.38|25.84|23.38|25.9|23.44|25.77|23.32|0
1669224000000|2022-11-23 17:20:00|25.85|23.39|25.84|23.38|25.88|23.41|25.75|23.29|0
1669224300000|2022-11-23 17:25:00|25.81|23.35|25.49|23.07|25.81|23.35|25.37|22.95|0
1669224600000|2022-11-23 17:30:00|25.47|23.04|25.49|23.06|25.58|23.15|25.4|22.98|0
1669224900000|2022-11-23 17:35:00|25.51|23.08|25.48|23.05|25.62|23.18|25.43|23.01|0
1669225200000|2022-11-23 17:40:00|25.47|23.04|25.7|23.25|25.72|23.27|25.47|23.04|0
1669225500000|2022-11-23 17:45:00|25.71|23.26|25.59|23.16|25.72|23.27|25.54|23.11|0
1669225800000|2022-11-23 17:50:00|25.61|23.17|25.89|23.43|25.99|23.51|25.58|23.14|0
1669226100000|2022-11-23 17:55:00|25.91|23.44|26|23.52|26.25|23.75|25.88|23.41|0
1669226400000|2022-11-23 18:00:00|26.02|23.55|25.84|23.38|26.14|23.65|25.83|23.37|0
1669226700000|2022-11-23 18:05:00|25.85|23.39|25.84|23.38|25.89|23.42|25.81|23.35|0
1669227000000|2022-11-23 18:10:00|25.85|23.39|25.95|23.48|25.96|23.48|25.85|23.39|0
1669227300000|2022-11-23 18:15:00|25.93|23.46|25.77|23.32|25.94|23.47|25.76|23.3|0
1669227600000|2022-11-23 18:20:00|25.8|23.34|25.7|23.26|25.8|23.34|25.68|23.23|0
1669227900000|2022-11-23 18:25:00|25.72|23.27|25.55|23.11|25.74|23.29|25.55|23.11|0
1669228200000|2022-11-23 18:30:00|25.53|23.1|25.46|23.03|25.53|23.1|25.42|23|0
1669228500000|2022-11-23 18:35:00|25.44|23.02|25.38|22.96|25.48|23.05|25.33|22.91|0
1669228800000|2022-11-23 18:40:00|25.36|22.95|25.32|22.91|25.43|23.01|25.31|22.9|0
1669229100000|2022-11-23 18:45:00|25.31|22.9|25.38|22.96|25.38|22.96|25.27|22.87|0
1669229400000|2022-11-23 18:50:00|25.37|22.95|25.46|23.04|25.52|23.09|25.36|22.95|0
1669229700000|2022-11-23 18:55:00|25.48|23.05|25.4|22.98|25.49|23.06|25.39|22.97|0
1669230000000|2022-11-23 19:00:00|25.39|22.97|24.52|22.19|25.74|23.29|24.45|22.12|0
1669230300000|2022-11-23 19:05:00|24.5|22.16|24.78|22.42|24.95|22.57|24.5|22.16|0
1669230600000|2022-11-23 19:10:00|24.73|22.38|24.82|22.46|25.2|22.8|24.73|22.38|0
1669230900000|2022-11-23 19:15:00|24.81|22.45|24.93|22.56|25.01|22.63|24.71|22.36|0
1669231200000|2022-11-23 19:20:00|24.91|22.55|24.66|22.31|25|22.62|24.64|22.3|0
1669231500000|2022-11-23 19:25:00|24.64|22.3|24.67|22.32|24.71|22.35|24.41|22.08|0
1669231800000|2022-11-23 19:30:00|24.68|22.33|24.96|22.58|24.96|22.58|24.68|22.33|0
1669232100000|2022-11-23 19:35:00|25.03|22.65|25.15|22.75|25.21|22.81|25.02|22.64|0
1669232400000|2022-11-23 19:40:00|25.19|22.79|24.89|22.52|25.19|22.79|24.87|22.5|0
1669232700000|2022-11-23 19:45:00|24.88|22.51|24.65|22.3|24.94|22.57|24.58|22.24|0
1669233000000|2022-11-23 19:50:00|24.64|22.29|24.78|22.42|24.78|22.42|24.5|22.17|0
1669233300000|2022-11-23 19:55:00|24.79|22.43|24.74|22.38|24.79|22.43|24.64|22.29|0
1669233600000|2022-11-23 20:00:00|24.75|22.39|24.71|22.36|24.95|22.58|24.69|22.34|0
1669233900000|2022-11-23 20:05:00|24.72|22.37|24.67|22.32|25.16|22.76|23.8|21.54|0
1669234200000|2022-11-23 20:10:00|24.69|22.34|24.67|22.32|24.8|22.44|24.66|22.31|0
1669234500000|2022-11-23 20:15:00|24.66|22.31|24.5|22.16|24.71|22.36|24.45|22.12|0
1669234800000|2022-11-23 20:20:00|24.51|22.18|24.57|22.23|24.76|22.4|24.47|22.14|0
1669235100000|2022-11-23 20:25:00|24.6|22.25|24.7|22.34|24.71|22.36|24.55|22.21|0
1669235400000|2022-11-23 20:30:00|24.71|22.36|24.9|22.53|24.9|22.53|24.71|22.36|0
1669235700000|2022-11-23 20:35:00|24.91|22.54|24.77|22.41|24.96|22.58|24.77|22.41|0
1669236000000|2022-11-23 20:40:00|24.76|22.4|24.5|22.16|24.88|22.51|24.47|22.14|0
1669236300000|2022-11-23 20:45:00|24.52|22.19|25.84|23.38|25.91|23.44|24.51|22.18|0
1669236600000|2022-11-23 20:50:00|25.75|23.3|25.7|23.25|25.75|23.3|25.57|23.14|0
1669236900000|2022-11-23 20:55:00|25.74|23.29|25.58|23.15|25.8|23.35|25.57|23.14|0
1669237200000|2022-11-23 21:00:00|25.56|23.12|25.53|23.1|25.62|23.18|25.49|23.07|0
1669237500000|2022-11-23 21:05:00|25.54|23.11|25.49|23.06|25.54|23.11|25.47|23.04|0
1669237800000|2022-11-23 21:10:00|25.48|23.05|25.47|23.04|25.48|23.05|25.41|22.99|0
1669238100000|2022-11-23 21:15:00|25.45|23.03|25.34|22.92|25.45|23.03|25.34|22.92|0
1669340700000|2022-11-25 01:45:00|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1669341000000|2022-11-25 01:50:00|25.35|22.93|25.35|22.93|25.4|22.98|25.35|22.93|0
1669341300000|2022-11-25 01:55:00|25.36|22.94|25.34|22.93|25.36|22.94|25.33|22.92|0
1669341600000|2022-11-25 02:00:00|25.36|22.94|25.29|22.88|25.36|22.94|25.27|22.86|0
1669341900000|2022-11-25 02:05:00|25.28|22.87|25.32|22.91|25.34|22.93|25.28|22.87|0
1669342200000|2022-11-25 02:10:00|25.33|22.92|25.37|22.95|25.38|22.96|25.32|22.91|0
1669342500000|2022-11-25 02:15:00|25.38|22.96|25.35|22.94|25.39|22.97|25.35|22.94|0
1669342800000|2022-11-25 02:20:00|25.37|22.95|25.35|22.94|25.37|22.95|25.33|22.92|0
1669343100000|2022-11-25 02:25:00|25.36|22.95|25.38|22.96|25.44|23.02|25.35|22.94|0
1669343400000|2022-11-25 02:30:00|25.36|22.95|25.36|22.95|25.39|22.97|25.35|22.94|0
1669343700000|2022-11-25 02:35:00|25.38|22.96|25.36|22.95|25.4|22.98|25.36|22.95|0
1669344000000|2022-11-25 02:40:00|25.35|22.94|25.36|22.95|25.37|22.96|25.32|22.91|0
1669344300000|2022-11-25 02:45:00|25.35|22.93|25.4|22.98|25.4|22.98|25.35|22.93|0
1669344600000|2022-11-25 02:50:00|25.39|22.97|25.37|22.96|25.4|22.98|25.36|22.94|0
1669344900000|2022-11-25 02:55:00|25.36|22.94|25.37|22.95|25.38|22.97|25.36|22.94|0
1669345200000|2022-11-25 03:00:00|25.36|22.94|25.42|23|25.42|23|25.36|22.94|0
1669345500000|2022-11-25 03:05:00|25.41|22.99|25.36|22.94|25.41|22.99|25.34|22.93|0
1669345800000|2022-11-25 03:10:00|25.37|22.95|25.38|22.96|25.39|22.98|25.36|22.94|0
1669346100000|2022-11-25 03:15:00|25.37|22.95|25.37|22.95|25.38|22.96|25.37|22.95|0
1669346400000|2022-11-25 03:20:00|25.35|22.94|25.37|22.95|25.38|22.96|25.34|22.93|0
1669346700000|2022-11-25 03:25:00|25.35|22.94|25.37|22.95|25.38|22.96|25.34|22.93|0
1669347000000|2022-11-25 03:30:00|25.38|22.96|25.38|22.96|25.38|22.96|25.35|22.94|0
1669347300000|2022-11-25 03:35:00|25.39|22.97|25.36|22.95|25.39|22.97|25.36|22.94|0
1669347600000|2022-11-25 03:40:00|25.38|22.96|25.36|22.95|25.38|22.96|25.35|22.94|0
1669347900000|2022-11-25 03:45:00|25.35|22.94|25.36|22.95|25.36|22.95|25.34|22.93|0
1669348200000|2022-11-25 03:50:00|25.35|22.93|25.33|22.92|25.36|22.95|25.33|22.92|0
1669348500000|2022-11-25 03:55:00|25.32|22.91|25.32|22.91|25.33|22.92|25.31|22.9|0
1669348800000|2022-11-25 04:00:00|25.31|22.9|25.29|22.89|25.32|22.91|25.28|22.87|0
1669349100000|2022-11-25 04:05:00|25.28|22.87|25.27|22.86|25.29|22.89|25.26|22.85|0
1669349400000|2022-11-25 04:10:00|25.26|22.85|25.27|22.86|25.27|22.86|25.23|22.83|0
1669349700000|2022-11-25 04:15:00|25.26|22.85|25.27|22.86|25.28|22.87|25.25|22.85|0
1669350000000|2022-11-25 04:20:00|25.26|22.85|25.24|22.84|25.27|22.86|25.24|22.84|0
1669350300000|2022-11-25 04:25:00|25.25|22.85|25.25|22.85|25.26|22.86|25.23|22.82|0
1669350600000|2022-11-25 04:30:00|25.26|22.86|25.28|22.87|25.28|22.87|25.25|22.85|0
1669350900000|2022-11-25 04:35:00|25.26|22.86|25.26|22.86|25.3|22.89|25.26|22.86|0
1669351200000|2022-11-25 04:40:00|25.27|22.87|25.27|22.86|25.28|22.87|25.25|22.84|0
1669351500000|2022-11-25 04:45:00|25.26|22.87|25.25|22.84|25.27|22.87|25.25|22.84|0
1669351800000|2022-11-25 04:50:00|25.26|22.85|25.25|22.84|25.26|22.85|25.23|22.83|0
1669352100000|2022-11-25 04:55:00|25.26|22.85|25.27|22.86|25.27|22.86|25.26|22.85|0
1669352400000|2022-11-25 05:00:00|25.28|22.88|25.27|22.86|25.3|22.89|25.27|22.86|0
1669352700000|2022-11-25 05:05:00|25.26|22.85|25.27|22.86|25.28|22.87|25.24|22.84|0
1669353000000|2022-11-25 05:10:00|25.26|22.85|25.26|22.85|25.27|22.86|25.21|22.81|0
1669353300000|2022-11-25 05:15:00|25.27|22.86|25.25|22.85|25.27|22.86|25.24|22.84|0
1669353600000|2022-11-25 05:20:00|25.26|22.86|25.27|22.86|25.27|22.86|25.24|22.84|0
1669353900000|2022-11-25 05:25:00|25.25|22.85|25.34|22.93|25.34|22.93|25.25|22.85|0
1669354200000|2022-11-25 05:30:00|25.33|22.92|25.28|22.87|25.34|22.93|25.26|22.86|0
1669354500000|2022-11-25 05:35:00|25.26|22.86|25.26|22.86|25.29|22.88|25.25|22.85|0
1669354800000|2022-11-25 05:40:00|25.28|22.85|25.3|22.89|25.3|22.89|25.28|22.85|0
1669355100000|2022-11-25 05:45:00|25.29|22.88|25.31|22.9|25.33|22.91|25.29|22.88|0
1669355400000|2022-11-25 05:50:00|25.3|22.89|25.32|22.91|25.32|22.91|25.3|22.89|0
1669355700000|2022-11-25 05:55:00|25.34|22.92|25.32|22.91|25.34|22.92|25.31|22.9|0
1669356000000|2022-11-25 06:00:00|25.31|22.9|25.3|22.89|25.31|22.9|25.27|22.87|0
1669356300000|2022-11-25 06:05:00|25.28|22.88|25.3|22.89|25.31|22.9|25.28|22.88|0
1669356600000|2022-11-25 06:10:00|25.28|22.87|25.28|22.87|25.29|22.89|25.27|22.86|0
1669356900000|2022-11-25 06:15:00|25.29|22.89|25.31|22.9|25.32|22.91|25.29|22.89|0
1669357200000|2022-11-25 06:20:00|25.3|22.89|25.32|22.91|25.32|22.91|25.29|22.88|0
1669357500000|2022-11-25 06:25:00|25.31|22.9|25.36|22.94|25.37|22.95|25.31|22.9|0
1669357800000|2022-11-25 06:30:00|25.34|22.93|25.3|22.89|25.34|22.93|25.29|22.88|0
1669358100000|2022-11-25 06:35:00|25.29|22.88|25.3|22.89|25.3|22.89|25.29|22.88|0
1669358400000|2022-11-25 06:40:00|25.29|22.88|25.24|22.83|25.29|22.88|25.23|22.82|0
1669358700000|2022-11-25 06:45:00|25.25|22.84|25.24|22.83|25.25|22.85|25.22|22.82|0
1669359000000|2022-11-25 06:50:00|25.22|22.82|25.24|22.83|25.25|22.84|25.22|22.82|0
1669359300000|2022-11-25 06:55:00|25.25|22.84|25.21|22.81|25.25|22.84|25.21|22.81|0
1669359600000|2022-11-25 07:00:00|25.22|22.82|25.25|22.84|25.29|22.88|25.2|22.8|0
1669359900000|2022-11-25 07:05:00|25.23|22.83|25.27|22.86|25.27|22.87|25.23|22.83|0
1669360200000|2022-11-25 07:10:00|25.28|22.88|25.25|22.84|25.3|22.89|25.23|22.83|0
1669360500000|2022-11-25 07:15:00|25.24|22.85|25.28|22.87|25.31|22.9|25.24|22.84|0
1669360800000|2022-11-25 07:20:00|25.27|22.86|25.59|23.16|25.63|23.19|25.24|22.84|0
1669361100000|2022-11-25 07:25:00|25.58|23.14|25.52|23.09|25.58|23.14|25.48|23.06|0
1669361400000|2022-11-25 07:30:00|25.53|23.1|25.53|23.1|25.55|23.12|25.5|23.07|0
1669361700000|2022-11-25 07:35:00|25.52|23.09|25.54|23.11|25.55|23.12|25.49|23.06|0
1669362000000|2022-11-25 07:40:00|25.53|23.1|25.5|23.07|25.55|23.11|25.5|23.07|0
1669362300000|2022-11-25 07:45:00|25.49|23.06|25.52|23.09|25.54|23.11|25.47|23.05|0
1669362600000|2022-11-25 07:50:00|25.51|23.08|25.57|23.13|25.6|23.16|25.51|23.08|0
1669362900000|2022-11-25 07:55:00|25.56|23.14|25.69|23.24|25.69|23.24|25.55|23.11|0
1669363200000|2022-11-25 08:00:00|25.7|23.25|25.69|23.24|25.74|23.29|25.62|23.18|0
1669363500000|2022-11-25 08:05:00|25.67|23.23|25.64|23.19|25.73|23.28|25.62|23.18|0
1669363800000|2022-11-25 08:10:00|25.65|23.2|25.61|23.17|25.66|23.22|25.6|23.16|0
1669364100000|2022-11-25 08:15:00|25.62|23.18|25.63|23.19|25.64|23.2|25.53|23.1|0
1669364400000|2022-11-25 08:20:00|25.64|23.2|25.5|23.08|25.64|23.2|25.5|23.08|0
1669364700000|2022-11-25 08:25:00|25.49|23.06|25.61|23.17|25.62|23.18|25.47|23.04|0
1669365000000|2022-11-25 08:30:00|25.62|23.18|25.59|23.15|25.64|23.2|25.59|23.15|0
1669365300000|2022-11-25 08:35:00|25.58|23.14|25.65|23.21|25.67|23.22|25.55|23.12|0
1669365600000|2022-11-25 08:40:00|25.67|23.22|25.71|23.26|25.71|23.26|25.65|23.21|0
1669365900000|2022-11-25 08:45:00|25.73|23.28|25.79|23.34|25.85|23.38|25.72|23.27|0
1669366200000|2022-11-25 08:50:00|25.78|23.33|25.84|23.38|25.84|23.38|25.73|23.28|0
1669366500000|2022-11-25 08:55:00|25.83|23.37|25.74|23.29|25.84|23.38|25.73|23.28|0
1669366800000|2022-11-25 09:00:00|25.75|23.3|25.72|23.27|25.79|23.33|25.7|23.25|0
1669367100000|2022-11-25 09:05:00|25.73|23.28|25.69|23.24|25.74|23.29|25.67|23.23|0
1669367400000|2022-11-25 09:10:00|25.7|23.25|25.75|23.3|25.76|23.31|25.65|23.21|0
1669367700000|2022-11-25 09:15:00|25.76|23.31|25.75|23.3|25.77|23.32|25.7|23.25|0
1669368000000|2022-11-25 09:20:00|25.76|23.31|25.79|23.33|25.83|23.37|25.75|23.3|0
1669368300000|2022-11-25 09:25:00|25.77|23.32|25.79|23.33|25.84|23.38|25.77|23.32|0
1669368600000|2022-11-25 09:30:00|25.8|23.34|25.71|23.26|25.8|23.34|25.71|23.26|0
1669368900000|2022-11-25 09:35:00|25.72|23.27|25.82|23.36|25.85|23.39|25.72|23.26|0
1669369200000|2022-11-25 09:40:00|25.84|23.38|25.89|23.42|25.96|23.49|25.62|23.18|0
1669369500000|2022-11-25 09:45:00|25.9|23.43|25.96|23.49|26.02|23.54|25.89|23.42|0
1669369800000|2022-11-25 09:50:00|25.98|23.5|26.07|23.58|26.11|23.62|25.98|23.5|0
1669370100000|2022-11-25 09:55:00|26.08|23.6|26|23.52|26.09|23.61|25.99|23.51|0
1669370400000|2022-11-25 10:00:00|26.01|23.53|26.08|23.59|26.13|23.64|26|23.52|0
1669370700000|2022-11-25 10:05:00|26.09|23.61|26.02|23.55|26.12|23.63|26.01|23.53|0
1669371000000|2022-11-25 10:10:00|26.01|23.53|26.05|23.57|26.06|23.58|26|23.52|0
1669371300000|2022-11-25 10:15:00|26.06|23.58|25.97|23.5|26.06|23.58|25.96|23.49|0
1669371600000|2022-11-25 10:20:00|25.96|23.48|25.89|23.43|25.98|23.51|25.88|23.41|0
1669371900000|2022-11-25 10:25:00|25.88|23.42|25.81|23.35|25.89|23.42|25.81|23.35|0
1669372200000|2022-11-25 10:30:00|25.8|23.34|25.82|23.37|25.89|23.42|25.8|23.34|0
1669372500000|2022-11-25 10:35:00|25.84|23.38|25.77|23.31|25.84|23.38|25.75|23.29|0
1669372800000|2022-11-25 10:40:00|25.79|23.32|25.78|23.33|25.85|23.39|25.77|23.31|0
1669373100000|2022-11-25 10:45:00|25.8|23.34|25.74|23.29|25.8|23.34|25.68|23.23|0
1669373400000|2022-11-25 10:50:00|25.73|23.28|25.72|23.27|25.8|23.34|25.72|23.27|0
1669373700000|2022-11-25 10:55:00|25.73|23.28|25.78|23.33|25.78|23.33|25.68|23.23|0
1669374000000|2022-11-25 11:00:00|25.77|23.31|25.77|23.31|25.82|23.36|25.74|23.29|0
1669374300000|2022-11-25 11:05:00|25.78|23.32|25.83|23.37|25.83|23.37|25.78|23.32|0
1669374600000|2022-11-25 11:10:00|25.84|23.38|25.73|23.28|25.84|23.38|25.73|23.28|0
1669374900000|2022-11-25 11:15:00|25.71|23.26|25.8|23.35|25.82|23.36|25.69|23.24|0
1669375200000|2022-11-25 11:20:00|25.79|23.33|25.76|23.31|25.85|23.39|25.76|23.31|0
1669375500000|2022-11-25 11:25:00|25.75|23.3|25.7|23.25|25.75|23.3|25.67|23.23|0
1669375800000|2022-11-25 11:30:00|25.69|23.24|25.7|23.25|25.74|23.29|25.66|23.22|0
1669376100000|2022-11-25 11:35:00|25.71|23.26|25.76|23.31|25.79|23.34|25.7|23.25|0
1669376400000|2022-11-25 11:40:00|25.77|23.32|25.82|23.36|25.82|23.36|25.76|23.31|0
1669376700000|2022-11-25 11:45:00|25.83|23.37|25.81|23.35|25.86|23.4|25.8|23.34|0
1669377000000|2022-11-25 11:50:00|25.82|23.36|25.83|23.37|25.85|23.39|25.8|23.34|0
1669377300000|2022-11-25 11:55:00|25.85|23.39|25.89|23.42|25.91|23.44|25.82|23.36|0
1669377600000|2022-11-25 12:00:00|25.85|23.39|25.81|23.35|25.88|23.42|25.81|23.35|0
1669377900000|2022-11-25 12:05:00|25.82|23.36|25.75|23.3|25.83|23.37|25.73|23.28|0
1669378200000|2022-11-25 12:10:00|25.78|23.32|25.75|23.3|25.82|23.36|25.75|23.3|0
1669378500000|2022-11-25 12:15:00|25.76|23.31|25.78|23.32|25.84|23.38|25.75|23.3|0
1669378800000|2022-11-25 12:20:00|25.77|23.31|25.69|23.24|25.78|23.32|25.69|23.24|0
1669379100000|2022-11-25 12:25:00|25.7|23.25|25.7|23.25|25.73|23.28|25.64|23.19|0
1669379400000|2022-11-25 12:30:00|25.69|23.24|25.76|23.31|25.78|23.32|25.65|23.2|0
1669379700000|2022-11-25 12:35:00|25.77|23.3|25.77|23.32|25.84|23.38|25.75|23.3|0
1669380000000|2022-11-25 12:40:00|25.76|23.31|25.49|23.06|25.79|23.33|25.45|23.02|0
1669380300000|2022-11-25 12:45:00|25.48|23.05|25.47|23.05|25.49|23.06|25.45|23.02|0
1669380600000|2022-11-25 12:50:00|25.48|23.06|25.46|23.03|25.48|23.06|25.41|22.99|0
1669380900000|2022-11-25 12:55:00|25.48|23.06|25.46|23.03|25.52|23.09|25.45|23.02|0
1669381200000|2022-11-25 13:00:00|25.47|23.04|25.49|23.07|25.51|23.08|25.44|23.02|0
1669381500000|2022-11-25 13:05:00|25.51|23.08|25.53|23.1|25.56|23.12|25.51|23.08|0
1669381800000|2022-11-25 13:10:00|25.52|23.09|25.54|23.11|25.56|23.12|25.49|23.07|0
1669382100000|2022-11-25 13:15:00|25.53|23.1|25.5|23.08|25.59|23.16|25.5|23.08|0
1669382400000|2022-11-25 13:20:00|25.51|23.06|25.59|23.15|25.65|23.2|25.49|23.06|0
1669382700000|2022-11-25 13:25:00|25.6|23.16|25.64|23.2|25.66|23.21|25.54|23.11|0
1669383000000|2022-11-25 13:30:00|25.63|23.19|25.76|23.31|25.77|23.31|25.63|23.19|0
1669383300000|2022-11-25 13:35:00|25.77|23.32|25.77|23.32|25.81|23.35|25.72|23.27|0
1669383600000|2022-11-25 13:40:00|25.76|23.3|25.82|23.36|25.82|23.36|25.72|23.27|0
1669383900000|2022-11-25 13:45:00|25.81|23.35|25.83|23.37|25.87|23.41|25.81|23.35|0
1669384200000|2022-11-25 13:50:00|25.82|23.36|25.77|23.31|25.85|23.38|25.76|23.3|0
1669384500000|2022-11-25 13:55:00|25.78|23.33|25.82|23.36|25.86|23.39|25.77|23.31|0
1669384800000|2022-11-25 14:00:00|25.81|23.35|25.83|23.37|25.86|23.39|25.78|23.32|0
1669385100000|2022-11-25 14:05:00|25.84|23.38|25.42|23|25.89|23.43|25.07|22.69|0
1669385400000|2022-11-25 14:10:00|25.44|23.01|25.44|23.01|25.49|23.06|25.4|22.98|0
1669385700000|2022-11-25 14:15:00|25.42|23|25.54|23.11|25.55|23.12|25.42|23|0
1669386000000|2022-11-25 14:20:00|25.55|23.12|25.52|23.09|25.64|23.2|25.52|23.09|0
1669386300000|2022-11-25 14:25:00|25.53|23.1|25.46|23.03|25.54|23.1|25.41|22.99|0
1669386600000|2022-11-25 14:30:00|25.47|23.05|25.57|23.14|25.6|23.16|25.32|22.91|0
1669386900000|2022-11-25 14:35:00|25.56|23.13|25.38|22.96|25.59|23.15|25.25|22.85|0
1669387200000|2022-11-25 14:40:00|25.39|22.97|25.69|23.24|25.8|23.34|25.39|22.97|0
1669387500000|2022-11-25 14:45:00|25.72|23.27|25.78|23.33|25.79|23.34|25.61|23.17|0
1669387800000|2022-11-25 14:50:00|25.75|23.3|25.6|23.16|25.77|23.31|25.52|23.09|0
1669388100000|2022-11-25 14:55:00|25.61|23.17|25.44|23.02|25.64|23.2|25.41|22.99|0
1669388400000|2022-11-25 15:00:00|25.42|23|25.38|22.96|25.53|23.1|25.37|22.95|0
1669388700000|2022-11-25 15:05:00|25.35|22.94|25.37|22.95|25.44|23.02|25.34|22.93|0
1669389000000|2022-11-25 15:10:00|25.38|22.96|25.43|23.01|25.48|23.05|25.33|22.91|0
1669389300000|2022-11-25 15:15:00|25.42|22.99|25.38|22.96|25.43|23.01|25.29|22.88|0
1669389600000|2022-11-25 15:20:00|25.39|22.97|25.39|22.97|25.41|22.99|25.29|22.88|0
1669389900000|2022-11-25 15:25:00|25.4|22.98|25.4|22.98|25.46|23.04|25.31|22.9|0
1669390200000|2022-11-25 15:30:00|25.43|23|25.41|22.99|25.49|23.06|25.36|22.95|0
1669390500000|2022-11-25 15:35:00|25.4|22.98|25.46|23.04|25.5|23.07|25.35|22.93|0
1669390800000|2022-11-25 15:40:00|25.45|23.03|25.44|23.01|25.5|23.07|25.4|22.98|0
1669391100000|2022-11-25 15:45:00|25.42|23|25.34|22.93|25.47|23.05|25.31|22.9|0
1669391400000|2022-11-25 15:50:00|25.36|22.94|25.36|22.94|25.45|23.02|25.32|22.91|0
1669391700000|2022-11-25 15:55:00|25.33|22.92|25.36|22.94|25.38|22.96|25.31|22.9|0
1669392000000|2022-11-25 16:00:00|25.34|22.93|25.29|22.88|25.42|23|25.21|22.81|0
1669392300000|2022-11-25 16:05:00|25.3|22.89|25.26|22.86|25.3|22.89|25.21|22.81|0
1669392600000|2022-11-25 16:10:00|25.27|22.85|25.39|22.97|25.4|22.98|25.25|22.85|0
1669392900000|2022-11-25 16:15:00|25.38|22.96|25.36|22.95|25.43|23.01|25.34|22.93|0
1669393200000|2022-11-25 16:20:00|25.35|22.94|25.41|22.99|25.44|23.02|25.34|22.93|0
1669393500000|2022-11-25 16:25:00|25.43|23.01|25.52|23.09|25.55|23.12|25.39|22.97|0
1669393800000|2022-11-25 16:30:00|25.53|23.1|25.58|23.14|25.66|23.21|25.5|23.07|0
1669394100000|2022-11-25 16:35:00|25.55|23.12|25.5|23.07|25.58|23.14|25.49|23.06|0
1669394400000|2022-11-25 16:40:00|25.49|23.06|25.45|23.03|25.55|23.12|25.45|23.03|0
1669394700000|2022-11-25 16:45:00|25.44|23.01|25.41|22.99|25.46|23.04|25.38|22.97|0
1669395000000|2022-11-25 16:50:00|25.4|22.98|25.37|22.95|25.42|23|25.37|22.95|0
1669395300000|2022-11-25 16:55:00|25.38|22.96|25.41|22.99|25.43|23.01|25.34|22.93|0
1669395600000|2022-11-25 17:00:00|25.42|23|25.5|23.07|25.5|23.07|25.39|22.98|0
1669395900000|2022-11-25 17:05:00|25.48|23.06|25.51|23.08|25.55|23.11|25.41|22.99|0
1669396200000|2022-11-25 17:10:00|25.5|23.07|25.48|23.05|25.52|23.09|25.43|23.01|0
1669396500000|2022-11-25 17:15:00|25.47|23.04|25.47|23.04|25.52|23.09|25.44|23.02|0
1669396800000|2022-11-25 17:20:00|25.45|23.03|25.47|23.04|25.49|23.07|25.44|23.02|0
1669397100000|2022-11-25 17:25:00|25.45|23.03|25.39|22.97|25.45|23.03|25.35|22.94|0
1669397400000|2022-11-25 17:30:00|25.38|22.96|25.55|23.12|25.55|23.12|25.38|22.96|0
1669397700000|2022-11-25 17:35:00|25.57|23.13|25.52|23.09|25.59|23.16|25.48|23.05|0
1669398000000|2022-11-25 17:40:00|25.53|23.1|25.58|23.14|25.6|23.17|25.5|23.07|0
1669398300000|2022-11-25 17:45:00|25.59|23.15|25.71|23.26|25.72|23.27|25.58|23.14|0
1669398600000|2022-11-25 17:50:00|25.63|23.19|25.62|23.18|25.68|23.23|25.58|23.14|0
1669398900000|2022-11-25 17:55:00|25.65|23.21|25.51|23.08|25.73|23.28|25.51|23.08|0
1669399200000|2022-11-25 18:00:00|25.52|23.09|25.47|23.05|25.58|23.14|25.46|23.03|0
1669399500000|2022-11-25 18:05:00|25.46|23.03|25.53|23.1|25.56|23.13|25.46|23.03|0
1669399800000|2022-11-25 18:10:00|25.55|23.11|25.46|23.04|25.57|23.14|25.46|23.04|0
1669400100000|2022-11-25 18:15:00|25.49|23.06|25.49|23.06|25.49|23.06|25.44|23.02|0
1669598400000|2022-11-28 01:20:00|26.5|23.98|26.47|23.95|26.5|23.98|26.46|23.94|0
1669598700000|2022-11-28 01:25:00|26.46|23.94|26.51|23.99|26.51|23.99|26.45|23.93|0
1669599000000|2022-11-28 01:30:00|26.52|24|26.59|24.06|26.59|24.06|26.5|23.97|0
1669599300000|2022-11-28 01:35:00|26.6|24.07|26.64|24.11|26.71|24.17|26.6|24.07|0
1669599600000|2022-11-28 01:40:00|26.66|24.12|26.63|24.09|26.67|24.13|26.62|24.08|0
1669599900000|2022-11-28 01:45:00|26.64|24.1|26.67|24.13|26.68|24.14|26.63|24.09|0
1669600200000|2022-11-28 01:50:00|26.65|24.12|26.6|24.07|26.68|24.14|26.6|24.07|0
1669600500000|2022-11-28 01:55:00|26.61|24.08|26.63|24.09|26.65|24.11|26.59|24.05|0
1669600800000|2022-11-28 02:00:00|26.65|24.11|26.75|24.2|26.76|24.21|26.61|24.08|0
1669601100000|2022-11-28 02:05:00|26.73|24.19|26.81|24.26|26.81|24.26|26.72|24.17|0
1669601400000|2022-11-28 02:10:00|26.8|24.25|26.68|24.14|26.8|24.25|26.68|24.14|0
1669601700000|2022-11-28 02:15:00|26.66|24.12|26.63|24.1|26.69|24.15|26.61|24.07|0
1669602000000|2022-11-28 02:20:00|26.65|24.11|26.58|24.05|26.65|24.11|26.57|24.04|0
1669602300000|2022-11-28 02:25:00|26.57|24.04|26.59|24.06|26.61|24.07|26.54|24.01|0
1669602600000|2022-11-28 02:30:00|26.58|24.05|26.54|24.01|26.59|24.06|26.54|24.01|0
1669602900000|2022-11-28 02:35:00|26.55|24.02|26.54|24.01|26.59|24.06|26.51|23.99|0
1669603200000|2022-11-28 02:40:00|26.55|24.02|26.44|23.92|26.55|24.02|26.44|23.92|0
1669603500000|2022-11-28 02:45:00|26.45|23.93|26.49|23.97|26.51|23.98|26.44|23.92|0
1669603800000|2022-11-28 02:50:00|26.5|23.98|26.49|23.97|26.51|23.98|26.45|23.93|0
1669604100000|2022-11-28 02:55:00|26.51|23.98|26.47|23.95|26.51|23.98|26.45|23.93|0
1669604400000|2022-11-28 03:00:00|26.45|23.93|26.48|23.96|26.49|23.97|26.45|23.93|0
1669604700000|2022-11-28 03:05:00|26.49|23.97|26.57|24.04|26.57|24.04|26.49|23.97|0
1669605000000|2022-11-28 03:10:00|26.6|24.06|26.56|24.03|26.6|24.06|26.54|24.02|0
1669605300000|2022-11-28 03:15:00|26.57|24.04|26.53|24|26.58|24.05|26.53|24|0
1669605600000|2022-11-28 03:20:00|26.54|24.01|26.57|24.04|26.57|24.04|26.51|23.99|0
1669605900000|2022-11-28 03:25:00|26.58|24.05|26.51|23.98|26.58|24.05|26.5|23.98|0
1669606200000|2022-11-28 03:30:00|26.5|23.99|26.5|23.98|26.51|23.99|26.49|23.96|0
1669606500000|2022-11-28 03:35:00|26.49|23.96|26.5|23.97|26.51|23.99|26.48|23.96|0
1669606800000|2022-11-28 03:40:00|26.48|23.96|26.48|23.96|26.51|23.99|26.47|23.95|0
1669607100000|2022-11-28 03:45:00|26.5|23.97|26.54|24.01|26.54|24.01|26.5|23.97|0
1669607400000|2022-11-28 03:50:00|26.55|24.02|26.51|23.98|26.55|24.02|26.51|23.98|0
1669607700000|2022-11-28 03:55:00|26.52|24|26.55|24.02|26.55|24.02|26.51|23.98|0
1669608000000|2022-11-28 04:00:00|26.53|24.01|26.48|23.96|26.55|24.02|26.48|23.96|0
1669608300000|2022-11-28 04:05:00|26.49|23.97|26.53|24.01|26.53|24.01|26.48|23.96|0
1669608600000|2022-11-28 04:10:00|26.52|24|26.52|23.99|26.53|24|26.52|23.99|0
1669608900000|2022-11-28 04:15:00|26.5|23.98|26.52|24|26.53|24|26.49|23.97|0
1669609200000|2022-11-28 04:20:00|26.5|23.99|26.5|23.98|26.52|23.99|26.49|23.97|0
1669609500000|2022-11-28 04:25:00|26.49|23.97|26.48|23.96|26.5|23.98|26.47|23.95|0
1669609800000|2022-11-28 04:30:00|26.47|23.95|26.5|23.98|26.51|23.99|26.47|23.95|0
1669610100000|2022-11-28 04:35:00|26.51|23.99|26.53|24|26.53|24|26.5|23.98|0
1669610400000|2022-11-28 04:40:00|26.51|23.99|26.51|23.99|26.53|24|26.48|23.96|0
1669610700000|2022-11-28 04:45:00|26.5|23.97|26.51|23.99|26.52|24|26.5|23.97|0
1669611000000|2022-11-28 04:50:00|26.52|24|26.51|23.98|26.52|24|26.51|23.98|0
1669611300000|2022-11-28 04:55:00|26.5|23.97|26.51|23.98|26.52|24|26.5|23.97|0
1669611600000|2022-11-28 05:00:00|26.49|23.97|26.64|24.1|26.64|24.1|26.49|23.97|0
1669611900000|2022-11-28 05:05:00|26.65|24.12|26.71|24.16|26.75|24.2|26.65|24.12|0
1669612200000|2022-11-28 05:10:00|26.69|24.15|26.67|24.13|26.72|24.18|26.67|24.13|0
1669612500000|2022-11-28 05:15:00|26.68|24.14|26.73|24.19|26.76|24.21|26.67|24.13|0
1669612800000|2022-11-28 05:20:00|26.72|24.17|26.7|24.16|26.72|24.17|26.69|24.15|0
1669613100000|2022-11-28 05:25:00|26.72|24.17|26.8|24.25|26.8|24.25|26.69|24.15|0
1669613400000|2022-11-28 05:30:00|26.78|24.23|26.72|24.17|26.93|24.37|26.7|24.16|0
1669613700000|2022-11-28 05:35:00|26.7|24.18|26.71|24.17|26.72|24.18|26.66|24.12|0
1669614000000|2022-11-28 05:40:00|26.7|24.16|26.71|24.17|26.71|24.17|26.67|24.13|0
1669614300000|2022-11-28 05:45:00|26.7|24.16|26.73|24.18|26.74|24.19|26.67|24.13|0
1669614600000|2022-11-28 05:50:00|26.72|24.17|26.79|24.24|26.79|24.24|26.71|24.17|0
1669614900000|2022-11-28 05:55:00|26.81|24.25|26.71|24.17|26.83|24.28|26.71|24.17|0
1669615200000|2022-11-28 06:00:00|26.72|24.18|26.64|24.11|26.74|24.19|26.63|24.09|0
1669615500000|2022-11-28 06:05:00|26.66|24.12|26.64|24.1|26.71|24.17|26.64|24.1|0
1669615800000|2022-11-28 06:10:00|26.63|24.09|26.64|24.1|26.66|24.12|26.61|24.08|0
1669616100000|2022-11-28 06:15:00|26.61|24.08|26.59|24.05|26.63|24.09|26.57|24.04|0
1669616400000|2022-11-28 06:20:00|26.57|24.04|26.57|24.04|26.6|24.07|26.54|24.02|0
1669616700000|2022-11-28 06:25:00|26.56|24.03|26.6|24.06|26.62|24.09|26.54|24.02|0
1669617000000|2022-11-28 06:30:00|26.58|24.05|26.48|23.95|26.6|24.06|26.48|23.95|0
1669617300000|2022-11-28 06:35:00|26.49|23.97|26.41|23.89|26.5|23.98|26.4|23.89|0
1669617600000|2022-11-28 06:40:00|26.39|23.88|26.42|23.9|26.45|23.93|26.39|23.88|0
1669617900000|2022-11-28 06:45:00|26.41|23.89|26.39|23.88|26.43|23.92|26.39|23.88|0
1669618200000|2022-11-28 06:50:00|26.4|23.89|26.4|23.89|26.42|23.9|26.39|23.88|0
1669618500000|2022-11-28 06:55:00|26.39|23.88|26.39|23.88|26.4|23.89|26.39|23.88|0
1669618800000|2022-11-28 07:00:00|26.38|23.87|26.38|23.87|26.42|23.9|26.31|23.8|0
1669619100000|2022-11-28 07:05:00|26.39|23.88|26.48|23.96|26.48|23.96|26.35|23.84|0
1669619400000|2022-11-28 07:10:00|26.5|23.97|26.7|24.16|26.74|24.19|25.09|22.7|0
1669619700000|2022-11-28 07:15:00|26.69|24.14|26.56|24.03|26.69|24.14|26.54|24.01|0
1669620000000|2022-11-28 07:20:00|26.55|24.02|26.56|24.03|26.61|24.08|26.47|23.95|0
1669620300000|2022-11-28 07:25:00|26.55|24.02|26.54|24.01|26.62|24.08|26.5|23.97|0
1669620600000|2022-11-28 07:30:00|26.55|24.02|26.58|24.04|26.58|24.04|26.52|24|0
1669620900000|2022-11-28 07:35:00|26.56|24.03|26.59|24.06|26.63|24.09|26.56|24.03|0
1669621200000|2022-11-28 07:40:00|26.57|24.04|26.52|23.99|26.59|24.06|26.51|23.98|0
1669621500000|2022-11-28 07:45:00|26.51|23.98|26.6|24.07|26.61|24.08|26.51|23.98|0
1669621800000|2022-11-28 07:50:00|26.61|24.08|26.65|24.11|26.65|24.11|26.55|24.02|0
1669622100000|2022-11-28 07:55:00|26.64|24.1|26.69|24.15|26.7|24.16|26.59|24.06|0
1669622400000|2022-11-28 08:00:00|26.64|24.1|26.67|24.13|26.73|24.18|26.6|24.06|0
1669622700000|2022-11-28 08:05:00|26.66|24.12|26.42|23.91|26.69|24.15|26.41|23.89|0
1669623000000|2022-11-28 08:10:00|26.39|23.88|26.37|23.86|26.47|23.95|26.35|23.84|0
1669623300000|2022-11-28 08:15:00|26.38|23.87|26.33|23.82|26.41|23.89|26.29|23.78|0
1669623600000|2022-11-28 08:20:00|26.34|23.83|26.29|23.78|26.38|23.87|26.26|23.76|0
1669623900000|2022-11-28 08:25:00|26.27|23.76|26.18|23.69|26.27|23.77|26.14|23.65|0
1669624200000|2022-11-28 08:30:00|26.17|23.67|26.3|23.79|26.31|23.8|26.17|23.67|0
1669624500000|2022-11-28 08:35:00|26.31|23.8|26.46|23.94|26.46|23.94|26.28|23.77|0
1669624800000|2022-11-28 08:40:00|26.45|23.93|26.37|23.86|26.47|23.95|26.29|23.79|0
1669625100000|2022-11-28 08:45:00|26.38|23.87|26.59|24.05|26.6|24.07|26.38|23.87|0
1669625400000|2022-11-28 08:50:00|26.6|24.07|26.48|23.96|26.6|24.07|26.45|23.93|0
1669625700000|2022-11-28 08:55:00|26.47|23.94|26.56|24.03|26.56|24.03|26.45|23.93|0
1669626000000|2022-11-28 09:00:00|26.57|24.04|26.64|24.1|26.73|24.19|26.47|23.95|0
1669626300000|2022-11-28 09:05:00|26.61|24.08|26.69|24.15|26.77|24.22|26.61|24.08|0
1669626600000|2022-11-28 09:10:00|26.68|24.14|26.77|24.22|26.8|24.25|26.64|24.11|0
1669626900000|2022-11-28 09:15:00|26.76|24.21|26.59|24.06|26.77|24.22|26.59|24.06|0
1669627200000|2022-11-28 09:20:00|26.61|24.07|26.59|24.06|26.65|24.11|26.53|24|0
1669627500000|2022-11-28 09:25:00|26.58|24.05|26.82|24.27|26.82|24.27|26.58|24.05|0
1669627800000|2022-11-28 09:30:00|26.83|24.28|26.87|24.31|26.91|24.35|26.79|24.24|0
1669628100000|2022-11-28 09:35:00|26.9|24.34|26.77|24.22|26.95|24.39|26.72|24.18|0
1669628400000|2022-11-28 09:40:00|26.78|24.23|26.91|24.34|26.91|24.35|26.76|24.22|0
1669628700000|2022-11-28 09:45:00|26.9|24.35|27.18|24.59|27.25|24.66|26.88|24.32|0
1669629000000|2022-11-28 09:50:00|27.21|24.62|27.23|24.64|27.29|24.69|27.01|24.44|0
1669629300000|2022-11-28 09:55:00|27.22|24.63|27.28|24.69|27.36|24.76|27.15|24.56|0
1669629600000|2022-11-28 10:00:00|27.3|24.7|27.3|24.7|27.42|24.82|27.26|24.66|0
1669629900000|2022-11-28 10:05:00|27.28|24.69|27.15|24.56|27.3|24.7|27.15|24.56|0
1669630200000|2022-11-28 10:10:00|27.13|24.55|27.21|24.62|27.23|24.63|27.1|24.52|0
1669630500000|2022-11-28 10:15:00|27.17|24.58|27.13|24.55|27.2|24.61|27.1|24.52|0
1669630800000|2022-11-28 10:20:00|27.12|24.53|26.99|24.42|27.14|24.56|26.98|24.41|0
1669631100000|2022-11-28 10:25:00|27.01|24.43|26.96|24.4|27.02|24.45|26.95|24.38|0
1669631400000|2022-11-28 10:30:00|26.95|24.38|26.97|24.4|26.99|24.42|26.91|24.35|0
1669631700000|2022-11-28 10:35:00|26.96|24.41|27.03|24.46|27.06|24.49|26.92|24.36|0
1669632000000|2022-11-28 10:40:00|27.02|24.44|26.89|24.33|27.03|24.46|26.87|24.31|0
1669632300000|2022-11-28 10:45:00|26.91|24.34|27.04|24.47|27.04|24.47|26.91|24.34|0
1669632600000|2022-11-28 10:50:00|27.03|24.45|27.11|24.53|27.14|24.55|26.99|24.42|0
1669632900000|2022-11-28 10:55:00|27.1|24.51|26.99|24.42|27.12|24.54|26.99|24.42|0
1669633200000|2022-11-28 11:00:00|27|24.43|26.96|24.39|27.12|24.54|26.96|24.39|0
1669633500000|2022-11-28 11:05:00|26.95|24.38|26.82|24.27|26.97|24.4|26.78|24.23|0
1669633800000|2022-11-28 11:10:00|26.81|24.25|26.79|24.24|26.81|24.26|26.74|24.19|0
1669634100000|2022-11-28 11:15:00|26.78|24.23|26.89|24.33|26.89|24.33|26.78|24.23|0
1669634400000|2022-11-28 11:20:00|26.87|24.31|26.91|24.35|26.94|24.37|26.83|24.28|0
1669634700000|2022-11-28 11:25:00|26.9|24.34|26.88|24.32|26.93|24.36|26.84|24.29|0
1669635000000|2022-11-28 11:30:00|26.87|24.31|26.88|24.32|26.92|24.36|26.84|24.29|0
1669635300000|2022-11-28 11:35:00|26.9|24.34|26.98|24.41|27.03|24.46|26.83|24.27|0
1669635600000|2022-11-28 11:40:00|26.99|24.42|27.27|24.67|27.27|24.67|26.98|24.41|0
1669635900000|2022-11-28 11:45:00|27.25|24.66|27.25|24.66|27.33|24.73|27.25|24.66|0
1669636200000|2022-11-28 11:50:00|27.26|24.67|27.22|24.63|27.28|24.68|27.21|24.62|0
1669636500000|2022-11-28 11:55:00|27.21|24.62|27.01|24.43|27.24|24.64|26.99|24.42|0
1669636800000|2022-11-28 12:00:00|26.99|24.42|27.07|24.49|27.07|24.49|26.92|24.36|0
1669637100000|2022-11-28 12:05:00|27.06|24.48|26.95|24.38|27.06|24.48|26.95|24.38|0
1669637400000|2022-11-28 12:10:00|26.92|24.36|26.89|24.33|26.96|24.39|26.88|24.32|0
1669637700000|2022-11-28 12:15:00|26.88|24.32|26.88|24.32|26.92|24.36|26.84|24.28|0
1669638000000|2022-11-28 12:20:00|26.89|24.33|26.82|24.27|26.91|24.34|26.82|24.27|0
1669638300000|2022-11-28 12:25:00|26.81|24.26|26.97|24.4|26.97|24.4|26.81|24.26|0
1669638600000|2022-11-28 12:30:00|26.96|24.39|26.96|24.39|27.03|24.45|26.94|24.38|0
1669638900000|2022-11-28 12:35:00|26.97|24.4|26.9|24.33|27.01|24.44|26.86|24.3|0
1669639200000|2022-11-28 12:40:00|26.92|24.34|26.9|24.34|26.92|24.35|26.84|24.28|0
1669639500000|2022-11-28 12:45:00|26.89|24.33|26.91|24.35|26.94|24.38|26.85|24.29|0
1669639800000|2022-11-28 12:50:00|26.93|24.36|26.98|24.41|26.99|24.42|26.93|24.36|0
1669640100000|2022-11-28 12:55:00|26.95|24.39|26.94|24.37|26.95|24.39|26.86|24.3|0
1669640400000|2022-11-28 13:00:00|26.92|24.36|27.05|24.47|27.05|24.47|26.92|24.36|0
1669640700000|2022-11-28 13:05:00|27.03|24.46|26.95|24.38|27.03|24.46|26.9|24.33|0
1669641000000|2022-11-28 13:10:00|26.98|24.41|26.99|24.42|27|24.43|26.86|24.3|0
1669641300000|2022-11-28 13:15:00|27.02|24.44|27.12|24.54|27.12|24.54|27.02|24.44|0
1669641600000|2022-11-28 13:20:00|27.13|24.55|27.11|24.53|27.22|24.63|27.08|24.5|0
1669641900000|2022-11-28 13:25:00|27.1|24.52|26.97|24.4|27.15|24.56|26.97|24.4|0
1669642200000|2022-11-28 13:30:00|26.96|24.39|26.89|24.33|27.02|24.45|26.86|24.31|0
1669642500000|2022-11-28 13:35:00|26.9|24.34|26.9|24.34|26.94|24.38|26.85|24.29|0
1669642800000|2022-11-28 13:40:00|26.89|24.33|26.93|24.36|26.96|24.39|26.88|24.32|0
1669643100000|2022-11-28 13:45:00|26.94|24.38|26.94|24.38|27.02|24.45|26.94|24.38|0
1669643400000|2022-11-28 13:50:00|26.96|24.39|26.95|24.39|26.97|24.4|26.86|24.3|0
1669643700000|2022-11-28 13:55:00|26.97|24.4|26.98|24.41|27.04|24.46|26.91|24.35|0
1669644000000|2022-11-28 14:00:00|26.97|24.4|27.2|24.61|27.22|24.63|26.97|24.4|0
1669644300000|2022-11-28 14:05:00|27.18|24.59|27.03|24.45|27.28|24.68|27|24.43|0
1669644600000|2022-11-28 14:10:00|27.01|24.44|26.92|24.35|27.03|24.45|26.9|24.34|0
1669644900000|2022-11-28 14:15:00|26.93|24.37|27.07|24.49|27.08|24.5|26.93|24.37|0
1669645200000|2022-11-28 14:20:00|27.08|24.5|27.07|24.49|27.15|24.56|27.05|24.48|0
1669645500000|2022-11-28 14:25:00|27.08|24.5|26.98|24.41|27.08|24.5|26.92|24.35|0
1669645800000|2022-11-28 14:30:00|26.93|24.36|26.24|23.74|26.93|24.36|26.23|23.73|0
1669646100000|2022-11-28 14:35:00|26.11|23.63|26.68|24.14|27|24.43|26.02|23.54|0
1669646400000|2022-11-28 14:40:00|26.71|24.16|26.8|24.25|26.87|24.31|26.71|24.16|0
1669646700000|2022-11-28 14:45:00|26.79|24.23|26.84|24.28|26.89|24.33|26.65|24.11|0
1669647000000|2022-11-28 14:50:00|26.85|24.29|26.9|24.34|26.97|24.4|26.81|24.26|0
1669647300000|2022-11-28 14:55:00|26.95|24.38|27|24.43|27.13|24.55|26.93|24.37|0
1669647600000|2022-11-28 15:00:00|27.03|24.45|26.97|24.4|27.15|24.56|26.96|24.39|0
1669647900000|2022-11-28 15:05:00|26.96|24.39|27.23|24.64|27.42|24.82|26.73|24.18|0
1669648200000|2022-11-28 15:10:00|27.24|24.65|27.09|24.51|27.39|24.79|27.08|24.5|0
1669648500000|2022-11-28 15:15:00|27.11|24.53|27.07|24.49|27.2|24.61|27.07|24.49|0
1669648800000|2022-11-28 15:20:00|27.08|24.5|27.5|24.9|27.6|25|27.03|24.45|0
1669649100000|2022-11-28 15:25:00|27.49|24.89|27.49|24.89|27.75|25.15|27.48|24.88|0
1669649400000|2022-11-28 15:30:00|27.5|24.9|27.57|24.97|27.62|25.02|27.42|24.82|0
1669649700000|2022-11-28 15:35:00|27.61|25.01|27.12|24.53|27.61|25.01|27.09|24.51|0
1669650000000|2022-11-28 15:40:00|27.13|24.55|27.2|24.61|27.21|24.62|27.05|24.47|0
1669650300000|2022-11-28 15:45:00|27.21|24.62|27.31|24.71|27.38|24.78|27.14|24.56|0
1669650600000|2022-11-28 15:50:00|27.33|24.73|27.54|24.94|27.65|25.05|27.33|24.73|0
1669650900000|2022-11-28 15:55:00|27.57|24.97|27.59|24.99|27.63|25.03|27.46|24.86|0
1669651200000|2022-11-28 16:00:00|27.61|25.01|27.56|24.96|27.62|25.02|27.43|24.83|0
1669651500000|2022-11-28 16:05:00|27.58|24.98|27.55|24.95|27.74|25.14|27.49|24.89|0
1669651800000|2022-11-28 16:10:00|27.56|24.96|27.47|24.87|27.66|25.06|27.44|24.84|0
1669652100000|2022-11-28 16:15:00|27.5|24.9|27.55|24.95|27.55|24.95|27.42|24.82|0
1669652400000|2022-11-28 16:20:00|27.56|24.96|27.51|24.91|27.63|25.03|27.47|24.87|0
1669652700000|2022-11-28 16:25:00|27.52|24.92|27.59|24.99|27.63|25.03|27.44|24.84|0
1669653000000|2022-11-28 16:30:00|27.57|24.97|27.34|24.74|27.57|24.97|27.08|24.5|0
1669653300000|2022-11-28 16:35:00|27.35|24.75|27.2|24.61|27.4|24.8|27.2|24.61|0
1669653600000|2022-11-28 16:40:00|27.23|24.64|27.16|24.57|27.31|24.71|27.08|24.5|0
1669653900000|2022-11-28 16:45:00|27.17|24.59|27.08|24.5|27.17|24.59|27.04|24.46|0
1669654200000|2022-11-28 16:50:00|27.06|24.49|27.04|24.46|27.13|24.55|27.02|24.45|0
1669654500000|2022-11-28 16:55:00|27.05|24.47|27.12|24.53|27.12|24.53|27.02|24.45|0
1669654800000|2022-11-28 17:00:00|27.14|24.56|27.41|24.81|27.8|25.2|26.98|24.41|0
1669655100000|2022-11-28 17:05:00|27.44|24.84|27.6|25|27.6|25|26.86|24.3|0
1669655400000|2022-11-28 17:10:00|27.61|25.01|27.58|24.98|27.69|25.09|27.5|24.9|0
1669655700000|2022-11-28 17:15:00|27.57|24.97|27.17|24.58|27.57|24.97|27.15|24.57|0
1669656000000|2022-11-28 17:20:00|27.18|24.59|27.26|24.67|27.28|24.68|27.11|24.53|0
1669656300000|2022-11-28 17:25:00|27.21|24.62|27.3|24.7|27.3|24.7|27.15|24.57|0
1669656600000|2022-11-28 17:30:00|27.29|24.69|27.21|24.61|27.29|24.69|27.1|24.52|0
1669656900000|2022-11-28 17:35:00|27.2|24.6|27.16|24.58|27.2|24.6|27.07|24.49|0
1669657200000|2022-11-28 17:40:00|27.15|24.56|27.24|24.65|27.24|24.65|27.09|24.51|0
1669657500000|2022-11-28 17:45:00|27.26|24.66|27.38|24.78|27.38|24.78|27.18|24.59|0
1669657800000|2022-11-28 17:50:00|27.36|24.76|27.76|25.16|27.8|25.2|27.36|24.76|0
1669658100000|2022-11-28 17:55:00|27.77|25.17|27.77|25.17|27.79|25.19|27.67|25.07|0
1669658400000|2022-11-28 18:00:00|27.78|25.18|27.68|25.08|27.8|25.2|27.68|25.08|0
1669658700000|2022-11-28 18:05:00|27.66|25.06|27.74|25.14|27.76|25.16|27.61|25.01|0
1669659000000|2022-11-28 18:10:00|27.76|25.16|27.62|25.02|27.79|25.19|27.62|25.02|0
1669659300000|2022-11-28 18:15:00|27.67|25.07|27.62|25.02|27.67|25.07|27.61|25.01|0
1669659600000|2022-11-28 18:20:00|27.63|25.03|27.62|25.02|27.65|25.05|27.57|24.97|0
1669659900000|2022-11-28 18:25:00|27.63|25.03|27.67|25.07|27.71|25.11|27.58|24.98|0
1669660200000|2022-11-28 18:30:00|27.66|25.06|27.83|25.23|27.86|25.26|27.66|25.06|0
1669660500000|2022-11-28 18:35:00|27.84|25.24|27.74|25.14|27.88|25.28|27.7|25.1|0
1669660800000|2022-11-28 18:40:00|27.75|25.15|27.92|25.32|27.92|25.32|27.72|25.12|0
1669661100000|2022-11-28 18:45:00|27.95|25.35|27.95|25.35|27.98|25.38|27.88|25.28|0
1669661400000|2022-11-28 18:50:00|27.96|25.36|28.05|25.45|28.11|25.51|27.92|25.32|0
1669661700000|2022-11-28 18:55:00|28.07|25.47|28.34|25.74|28.4|25.8|28.03|25.43|0
1669662000000|2022-11-28 19:00:00|28.35|25.75|28.42|25.82|28.46|25.86|28.24|25.64|0
1669662300000|2022-11-28 19:05:00|28.4|25.8|28.54|25.94|28.54|25.94|28.34|25.74|0
1669662600000|2022-11-28 19:10:00|28.53|25.93|28.57|25.97|28.57|25.97|28.47|25.87|0
1669662900000|2022-11-28 19:15:00|28.55|25.95|28.5|25.9|28.58|25.98|28.44|25.84|0
1669663200000|2022-11-28 19:20:00|28.48|25.88|28.62|26.02|28.71|26.11|28.48|25.88|0
1669663500000|2022-11-28 19:25:00|28.63|26.03|28.64|26.04|28.66|26.06|28.56|25.96|0
1669663800000|2022-11-28 19:30:00|28.66|26.06|28.04|25.44|28.73|26.13|27.17|24.58|0
1669664100000|2022-11-28 19:35:00|28.07|25.47|28|25.4|28.11|25.51|27.96|25.36|0
1669664400000|2022-11-28 19:40:00|27.99|25.39|27.94|25.34|28.04|25.44|27.94|25.34|0
1669664700000|2022-11-28 19:45:00|27.96|25.36|28.05|25.45|28.08|25.48|27.92|25.32|0
1669665000000|2022-11-28 19:50:00|28.04|25.44|28|25.4|28.06|25.46|27.96|25.36|0
1669665300000|2022-11-28 19:55:00|27.98|25.38|28.12|25.52|28.2|25.6|27.98|25.38|0
1669665600000|2022-11-28 20:00:00|28.13|25.53|28.18|25.58|28.23|25.63|28.09|25.49|0
1669665900000|2022-11-28 20:05:00|28.2|25.6|28.24|25.64|28.26|25.66|28.13|25.53|0
1669666200000|2022-11-28 20:10:00|28.25|25.65|28.4|25.8|28.46|25.86|28.24|25.64|0
1669666500000|2022-11-28 20:15:00|28.39|25.79|28.44|25.84|28.51|25.91|28.39|25.79|0
1669666800000|2022-11-28 20:20:00|28.43|25.83|28.51|25.91|28.51|25.91|28.32|25.72|0
1669667100000|2022-11-28 20:25:00|28.52|25.92|28.55|25.95|28.59|25.99|28.51|25.91|0
1669667400000|2022-11-28 20:30:00|28.53|25.93|28.52|25.92|28.6|26|28.46|25.86|0
1669667700000|2022-11-28 20:35:00|28.53|25.93|28.42|25.82|28.53|25.93|28.35|25.75|0
1669668000000|2022-11-28 20:40:00|28.44|25.84|28.2|25.6|28.46|25.86|28.19|25.59|0
1669668300000|2022-11-28 20:45:00|28.23|25.63|28.53|25.93|28.54|25.94|28.2|25.6|0
1669668600000|2022-11-28 20:50:00|28.48|25.88|28.24|25.64|28.49|25.89|28.24|25.64|0
1669668900000|2022-11-28 20:55:00|28.3|25.7|28.09|25.49|28.3|25.7|27.97|25.37|0
1669669200000|2022-11-28 21:00:00|28.13|25.53|28.08|25.48|28.13|25.53|27.94|25.34|0
1669669500000|2022-11-28 21:05:00|28.09|25.49|27.99|25.39|28.1|25.5|27.99|25.39|0
1669669800000|2022-11-28 21:10:00|27.98|25.38|27.94|25.34|27.98|25.38|27.91|25.31|0
1669670100000|2022-11-28 21:15:00|27.97|25.31|27.99|25.32|28.01|25.35|27.96|25.3|0
1669670400000|2022-11-28 21:20:00|27.98|25.31|27.98|25.32|27.98|25.32|27.96|25.29|0
1669670700000|2022-11-28 21:25:00|28|25.33|28|25.33|28.01|25.34|27.98|25.32|0
1669671000000|2022-11-28 21:30:00|28.01|25.34|28|25.33|28.05|25.38|28|25.33|0
1669671300000|2022-11-28 21:35:00|27.98|25.32|28|25.33|28.02|25.36|27.97|25.3|0
1669671600000|2022-11-28 21:40:00|27.99|25.32|27.97|25.3|27.99|25.33|27.97|25.3|0
1669671900000|2022-11-28 21:45:00|27.95|25.29|27.92|25.26|27.97|25.3|27.92|25.26|0
1669672200000|2022-11-28 21:50:00|27.94|25.28|27.95|25.29|27.95|25.29|27.92|25.26|0
1669672500000|2022-11-28 21:55:00|27.96|25.3|28.01|25.34|28.01|25.34|27.96|25.3|0
1669672800000|2022-11-28 22:00:00|27.98|25.32|28.02|25.35|28.03|25.36|27.98|25.32|0
1669673100000|2022-11-28 22:05:00|28.03|25.36|28.01|25.34|28.04|25.37|28.01|25.34|0
1669673400000|2022-11-28 22:10:00|28.02|25.35|28.02|25.35|28.02|25.35|28.02|25.35|0
1669673700000|2022-11-28 22:15:00|28.03|25.36|28|25.34|28.04|25.37|27.99|25.33|0
1669674000000|2022-11-28 22:20:00|27.99|25.33|28.01|25.35|28.02|25.35|27.98|25.31|0
1669674300000|2022-11-28 22:25:00|28.03|25.36|28.03|25.36|28.05|25.37|27.98|25.32|0
1669674600000|2022-11-28 22:30:00|28|25.33|28.01|25.34|28.04|25.37|28|25.33|0
1669674900000|2022-11-28 22:35:00|28.02|25.35|28.01|25.34|28.03|25.36|28|25.33|0
1669675200000|2022-11-28 22:40:00|28.02|25.35|28.03|25.36|28.03|25.36|28.02|25.35|0
1669675500000|2022-11-28 22:45:00|28.02|25.35|28.04|25.37|28.04|25.37|28.01|25.34|0
1669675800000|2022-11-28 22:50:00|28.03|25.36|28.03|25.36|28.05|25.38|28.02|25.36|0
1669676100000|2022-11-28 22:55:00|28.02|25.35|28|25.33|28.04|25.37|28|25.33|0
1669676400000|2022-11-28 23:00:00|27.94|25.28|28.05|25.38|28.06|25.39|27.94|25.28|0
1669676700000|2022-11-28 23:05:00|28.04|25.37|28.03|25.36|28.05|25.38|27.99|25.32|0
1669677000000|2022-11-28 23:10:00|28.02|25.35|28.07|25.4|28.09|25.41|28.02|25.35|0
1669677300000|2022-11-28 23:15:00|28.09|25.41|27.99|25.32|28.1|25.42|27.97|25.31|0
1669677600000|2022-11-28 23:20:00|27.97|25.31|27.97|25.31|27.99|25.32|27.95|25.28|0
1669677900000|2022-11-28 23:25:00|27.96|25.3|27.99|25.32|28.07|25.4|27.94|25.28|0
1669678200000|2022-11-28 23:30:00|27.97|25.31|28.07|25.4|28.07|25.4|27.97|25.31|0
1669678500000|2022-11-28 23:35:00|28.06|25.39|28.03|25.36|28.07|25.4|28.01|25.34|0
1669678800000|2022-11-28 23:40:00|28.04|25.37|27.97|25.3|28.05|25.38|27.94|25.28|0
1669679100000|2022-11-28 23:45:00|27.98|25.32|28.02|25.36|28.05|25.38|27.95|25.29|0
1669679400000|2022-11-28 23:50:00|28.01|25.34|27.98|25.32|28.04|25.37|27.95|25.29|0
1669679700000|2022-11-28 23:55:00|27.99|25.33|27.99|25.33|28.01|25.34|27.95|25.29|0
1669680000000|2022-11-29 00:00:00|28.01|25.34|28.05|25.38|28.11|25.43|27.97|25.3|0
1669680300000|2022-11-29 00:05:00|28.04|25.37|28.05|25.38|28.06|25.39|27.98|25.31|0
1669680600000|2022-11-29 00:10:00|28.06|25.39|28.05|25.38|28.08|25.4|28.02|25.35|0
1669680900000|2022-11-29 00:15:00|28.06|25.39|27.99|25.32|28.08|25.4|27.98|25.31|0
1669681200000|2022-11-29 00:20:00|27.98|25.31|27.88|25.23|28|25.34|27.88|25.23|0
1669681500000|2022-11-29 00:25:00|27.89|25.22|27.86|25.21|27.89|25.23|27.83|25.18|0
1669681800000|2022-11-29 00:30:00|27.87|25.22|27.85|25.19|27.87|25.22|27.85|25.19|0
1669682100000|2022-11-29 00:35:00|27.83|25.18|27.82|25.17|27.85|25.19|27.79|25.14|0
1669682400000|2022-11-29 00:40:00|27.81|25.16|27.83|25.18|27.84|25.19|27.8|25.15|0
1669682700000|2022-11-29 00:45:00|27.84|25.19|27.84|25.19|27.86|25.2|27.81|25.16|0
1669683000000|2022-11-29 00:50:00|27.83|25.18|27.81|25.16|27.86|25.2|27.78|25.14|0
1669683300000|2022-11-29 00:55:00|27.8|25.15|27.85|25.2|27.87|25.21|27.78|25.14|0
1669683600000|2022-11-29 01:00:00|27.84|25.19|27.84|25.19|27.87|25.21|27.84|25.19|0
1669683900000|2022-11-29 01:05:00|27.85|25.2|27.8|25.15|27.85|25.2|27.8|25.15|0
1669684200000|2022-11-29 01:10:00|27.81|25.16|27.81|25.16|27.82|25.17|27.78|25.14|0
1669684500000|2022-11-29 01:15:00|27.78|25.13|27.86|25.21|27.88|25.22|27.78|25.13|0
1669684800000|2022-11-29 01:20:00|27.85|25.2|27.89|25.23|27.91|25.25|27.85|25.2|0
1669685100000|2022-11-29 01:25:00|27.86|25.21|27.88|25.22|27.88|25.22|27.83|25.18|0
1669685400000|2022-11-29 01:30:00|27.86|25.21|27.96|25.3|27.99|25.32|27.82|25.17|0
1669685700000|2022-11-29 01:35:00|27.95|25.28|27.92|25.26|27.99|25.32|27.89|25.23|0
1669686000000|2022-11-29 01:40:00|27.93|25.27|27.82|25.17|27.94|25.28|27.79|25.14|0
1669686300000|2022-11-29 01:45:00|27.8|25.15|27.79|25.14|27.8|25.15|27.73|25.09|0
1669686600000|2022-11-29 01:50:00|27.8|25.15|27.74|25.1|27.8|25.15|27.73|25.09|0
1669686900000|2022-11-29 01:55:00|27.75|25.11|27.71|25.08|27.77|25.13|27.7|25.06|0
1669687200000|2022-11-29 02:00:00|27.73|25.09|27.75|25.11|27.77|25.13|27.71|25.08|0
1669687500000|2022-11-29 02:05:00|27.76|25.1|27.71|25.07|27.76|25.1|27.71|25.07|0
1669687800000|2022-11-29 02:10:00|27.73|25.09|27.73|25.09|27.73|25.09|27.7|25.06|0
1669688100000|2022-11-29 02:15:00|27.74|25.1|27.74|25.1|27.77|25.12|27.71|25.07|0
1669688400000|2022-11-29 02:20:00|27.75|25.11|27.72|25.08|27.75|25.11|27.7|25.06|0
1669688700000|2022-11-29 02:25:00|27.71|25.07|27.71|25.07|27.74|25.1|27.69|25.06|0
1669689000000|2022-11-29 02:30:00|27.69|25.06|27.71|25.07|27.72|25.08|27.65|25.02|0
1669689300000|2022-11-29 02:35:00|27.69|25.06|27.71|25.07|27.72|25.08|27.69|25.06|0
1669689600000|2022-11-29 02:40:00|27.7|25.06|27.69|25.05|27.71|25.07|27.65|25.02|0
1669689900000|2022-11-29 02:45:00|27.68|25.04|27.72|25.08|27.75|25.1|27.68|25.04|0
1669690200000|2022-11-29 02:50:00|27.7|25.07|27.77|25.13|27.79|25.14|27.7|25.07|0
1669690500000|2022-11-29 02:55:00|27.78|25.14|27.77|25.13|27.78|25.14|27.75|25.1|0
1669690800000|2022-11-29 03:00:00|27.76|25.11|27.7|25.06|27.8|25.15|27.7|25.06|0
1669691100000|2022-11-29 03:05:00|27.72|25.08|27.67|25.04|27.72|25.08|27.67|25.04|0
1669691400000|2022-11-29 03:10:00|27.66|25.03|27.64|25.01|27.69|25.05|27.64|25.01|0
1669691700000|2022-11-29 03:15:00|27.63|25|27.56|24.93|27.63|25|27.54|24.92|0
1669692000000|2022-11-29 03:20:00|27.54|24.92|27.5|24.88|27.55|24.93|27.49|24.87|0
1669692300000|2022-11-29 03:25:00|27.49|24.87|27.45|24.84|27.49|24.87|27.44|24.83|0
1669692600000|2022-11-29 03:30:00|27.46|24.86|27.39|24.78|27.47|24.86|27.39|24.78|0
1669692900000|2022-11-29 03:35:00|27.4|24.79|27.5|24.88|27.53|24.9|27.4|24.79|0
1669693200000|2022-11-29 03:40:00|27.51|24.89|27.48|24.86|27.53|24.9|27.46|24.84|0
1669693500000|2022-11-29 03:45:00|27.47|24.85|27.4|24.79|27.47|24.85|27.4|24.79|0
1669693800000|2022-11-29 03:50:00|27.41|24.8|27.38|24.78|27.41|24.8|27.37|24.76|0
1669694100000|2022-11-29 03:55:00|27.37|24.76|27.38|24.77|27.41|24.8|27.37|24.76|0
1669694400000|2022-11-29 04:00:00|27.37|24.76|27.38|24.77|27.41|24.8|27.35|24.75|0
1669694700000|2022-11-29 04:05:00|27.39|24.78|27.38|24.77|27.41|24.8|27.35|24.75|0
1669695000000|2022-11-29 04:10:00|27.37|24.76|27.38|24.77|27.38|24.77|27.34|24.73|0
1669695300000|2022-11-29 04:15:00|27.37|24.76|27.39|24.78|27.39|24.78|27.35|24.75|0
1669695600000|2022-11-29 04:20:00|27.37|24.77|27.34|24.73|27.39|24.78|27.32|24.72|0
1669695900000|2022-11-29 04:25:00|27.35|24.74|27.31|24.71|27.35|24.75|27.28|24.68|0
1669696200000|2022-11-29 04:30:00|27.29|24.69|27.29|24.69|27.29|24.69|27.26|24.67|0
1669696500000|2022-11-29 04:35:00|27.28|24.68|27.28|24.68|27.29|24.69|27.25|24.65|0
1669696800000|2022-11-29 04:40:00|27.26|24.67|27.28|24.68|27.28|24.68|27.25|24.65|0
1669697100000|2022-11-29 04:45:00|27.26|24.67|27.29|24.69|27.29|24.69|27.26|24.67|0
1669697400000|2022-11-29 04:50:00|27.28|24.68|27.28|24.68|27.29|24.69|27.27|24.68|0
1669697700000|2022-11-29 04:55:00|27.29|24.69|27.3|24.7|27.3|24.7|27.26|24.66|0
1669698000000|2022-11-29 05:00:00|27.29|24.69|27.31|24.71|27.37|24.76|27.27|24.68|0
1669698300000|2022-11-29 05:05:00|27.32|24.72|27.29|24.69|27.34|24.74|27.29|24.69|0
1669698600000|2022-11-29 05:10:00|27.3|24.7|27.28|24.69|27.3|24.7|27.26|24.66|0
1669698900000|2022-11-29 05:15:00|27.29|24.71|27.27|24.67|27.31|24.71|27.26|24.66|0
1669699200000|2022-11-29 05:20:00|27.26|24.66|27.31|24.71|27.32|24.72|27.26|24.66|0
1669699500000|2022-11-29 05:25:00|27.32|24.72|27.28|24.68|27.32|24.72|27.27|24.67|0
1669699800000|2022-11-29 05:30:00|27.29|24.69|27.35|24.74|27.36|24.76|27.25|24.66|0
1669700100000|2022-11-29 05:35:00|27.36|24.76|27.39|24.78|27.39|24.78|27.33|24.73|0
1669700400000|2022-11-29 05:40:00|27.38|24.77|27.36|24.76|27.43|24.82|27.36|24.76|0
1669700700000|2022-11-29 05:45:00|27.35|24.75|27.33|24.73|27.36|24.76|27.32|24.72|0
1669701000000|2022-11-29 05:50:00|27.35|24.74|27.33|24.73|27.35|24.74|27.29|24.69|0
1669701300000|2022-11-29 05:55:00|27.34|24.74|27.32|24.71|27.34|24.74|27.3|24.7|0
1669701600000|2022-11-29 06:00:00|27.33|24.72|27.36|24.75|27.36|24.75|27.32|24.71|0
1669701900000|2022-11-29 06:05:00|27.37|24.76|27.36|24.75|27.4|24.79|27.34|24.74|0
1669702200000|2022-11-29 06:10:00|27.34|24.74|27.42|24.81|27.44|24.83|27.34|24.74|0
1669702500000|2022-11-29 06:15:00|27.41|24.8|27.48|24.86|27.49|24.87|27.4|24.79|0
1669702800000|2022-11-29 06:20:00|27.49|24.87|27.51|24.89|27.53|24.91|27.48|24.86|0
1669703100000|2022-11-29 06:25:00|27.52|24.9|27.46|24.85|27.52|24.9|27.43|24.82|0
1669703400000|2022-11-29 06:30:00|27.48|24.86|27.3|24.7|27.48|24.86|27.24|24.65|0
1669703700000|2022-11-29 06:35:00|27.28|24.68|27.22|24.63|27.31|24.71|27.18|24.59|0
1669704000000|2022-11-29 06:40:00|27.24|24.64|27.22|24.63|27.24|24.64|27.17|24.58|0
1669704300000|2022-11-29 06:45:00|27.21|24.62|27.29|24.69|27.31|24.71|27.19|24.6|0
1669704600000|2022-11-29 06:50:00|27.31|24.71|27.49|24.87|27.53|24.91|27.3|24.7|0
1669704900000|2022-11-29 06:55:00|27.47|24.86|27.39|24.78|27.49|24.87|27.39|24.78|0
1669705200000|2022-11-29 07:00:00|27.4|24.79|27.19|24.6|27.4|24.79|27.12|24.54|0
1669705500000|2022-11-29 07:05:00|27.18|24.59|27.23|24.64|27.25|24.66|27.12|24.53|0
1669705800000|2022-11-29 07:10:00|27.22|24.63|27.14|24.55|27.23|24.64|27.12|24.54|0
1669706100000|2022-11-29 07:15:00|27.11|24.53|27.69|25.05|28.03|25.36|27.09|24.51|0
1669706400000|2022-11-29 07:20:00|27.71|25.07|27.8|25.15|27.82|25.17|27.68|25.04|0
1669706700000|2022-11-29 07:25:00|27.81|25.16|27.76|25.12|27.83|25.18|27.75|25.1|0
1669707000000|2022-11-29 07:30:00|27.79|25.14|27.88|25.23|27.9|25.24|27.79|25.14|0
1669707300000|2022-11-29 07:35:00|27.9|25.24|27.86|25.2|27.91|25.25|27.83|25.18|0
1669707600000|2022-11-29 07:40:00|27.87|25.22|27.84|25.19|27.93|25.27|27.81|25.16|0
1669707900000|2022-11-29 07:45:00|27.83|25.18|27.77|25.12|27.84|25.19|27.74|25.1|0
1669708200000|2022-11-29 07:50:00|27.76|25.11|27.81|25.16|27.85|25.2|27.74|25.1|0
1669708500000|2022-11-29 07:55:00|27.82|25.17|27.79|25.14|27.84|25.19|27.77|25.12|0
1669708800000|2022-11-29 08:00:00|27.73|25.08|27.79|25.15|27.85|25.2|27.64|25.01|0
1669709100000|2022-11-29 08:05:00|27.78|25.18|27.72|25.12|27.85|25.25|27.68|25.08|0
1669709400000|2022-11-29 08:10:00|27.71|25.11|27.89|25.29|27.9|25.3|27.68|25.08|0
1669709700000|2022-11-29 08:15:00|27.88|25.28|27.67|25.07|27.88|25.28|27.67|25.07|0
1669710000000|2022-11-29 08:20:00|27.66|25.06|27.66|25.06|27.68|25.08|27.58|24.98|0
1669710300000|2022-11-29 08:25:00|27.7|25.1|27.64|25.04|27.79|25.19|27.63|25.03|0
1669710600000|2022-11-29 08:30:00|27.63|25.03|27.51|24.91|27.7|25.1|27.5|24.9|0
1669710900000|2022-11-29 08:35:00|27.52|24.92|27.5|24.9|27.54|24.94|27.47|24.87|0
1669711200000|2022-11-29 08:40:00|27.49|24.89|27.58|24.98|27.58|24.98|27.47|24.87|0
1669711500000|2022-11-29 08:45:00|27.57|24.97|27.49|24.89|27.58|24.98|27.47|24.87|0
1669711800000|2022-11-29 08:50:00|27.48|24.88|27.67|25.07|27.67|25.07|27.47|24.87|0
1669712100000|2022-11-29 08:55:00|27.66|25.06|27.62|25.02|27.72|25.12|27.59|24.99|0
1669712400000|2022-11-29 09:00:00|27.63|25.03|27.68|25.08|27.72|25.12|27.52|24.92|0
1669712700000|2022-11-29 09:05:00|27.67|25.07|27.86|25.26|27.86|25.26|27.63|25.03|0
1669713000000|2022-11-29 09:10:00|27.85|25.25|27.88|25.28|27.88|25.28|27.76|25.16|0
1669713300000|2022-11-29 09:15:00|27.86|25.26|27.86|25.26|27.88|25.28|27.77|25.17|0
1669713600000|2022-11-29 09:20:00|27.88|25.28|27.9|25.3|27.9|25.3|27.77|25.17|0
1669713900000|2022-11-29 09:25:00|27.89|25.29|27.89|25.29|27.91|25.31|27.83|25.23|0
1669714200000|2022-11-29 09:30:00|27.86|25.26|28.01|25.41|28.03|25.43|27.82|25.22|0
1669714500000|2022-11-29 09:35:00|28.02|25.42|28.06|25.46|28.06|25.46|27.95|25.35|0
1669714800000|2022-11-29 09:40:00|28.05|25.45|28.11|25.51|28.18|25.58|28.05|25.45|0
1669715100000|2022-11-29 09:45:00|28.13|25.53|28.26|25.66|28.26|25.66|28.04|25.44|0
1669715400000|2022-11-29 09:50:00|28.25|25.65|28.18|25.58|28.31|25.71|28.18|25.58|0
1669715700000|2022-11-29 09:55:00|28.16|25.56|28.14|25.54|28.18|25.58|28.11|25.51|0
1669716000000|2022-11-29 10:00:00|28.12|25.52|28.08|25.48|28.15|25.55|28.04|25.44|0
1669716300000|2022-11-29 10:05:00|28.06|25.46|28.09|25.49|28.19|25.59|28.06|25.46|0
1669716600000|2022-11-29 10:10:00|28.08|25.48|27.94|25.34|28.09|25.49|27.92|25.32|0
1669716900000|2022-11-29 10:15:00|27.93|25.33|27.92|25.32|27.96|25.36|27.9|25.3|0
1669717200000|2022-11-29 10:20:00|27.93|25.33|27.88|25.28|27.93|25.33|27.82|25.22|0
1669717500000|2022-11-29 10:25:00|27.86|25.26|27.9|25.3|27.93|25.33|27.86|25.26|0
1669717800000|2022-11-29 10:30:00|27.89|25.29|27.83|25.23|27.89|25.29|27.79|25.19|0
1669718100000|2022-11-29 10:35:00|27.82|25.22|27.79|25.19|27.83|25.23|27.75|25.15|0
1669718400000|2022-11-29 10:40:00|27.78|25.18|27.85|25.25|27.86|25.26|27.78|25.18|0
1669718700000|2022-11-29 10:45:00|27.83|25.23|27.86|25.26|27.89|25.29|27.78|25.18|0
1669719000000|2022-11-29 10:50:00|27.84|25.24|27.96|25.36|27.99|25.39|27.83|25.23|0
1669719300000|2022-11-29 10:55:00|27.95|25.35|28.03|25.43|28.04|25.44|27.95|25.35|0
1669719600000|2022-11-29 11:00:00|28.02|25.42|28.02|25.42|28.04|25.44|27.91|25.31|0
1669719900000|2022-11-29 11:05:00|28|25.4|28.11|25.51|28.12|25.52|28|25.4|0
1669720200000|2022-11-29 11:10:00|28.12|25.52|28.08|25.48|28.2|25.6|28.07|25.47|0
1669720500000|2022-11-29 11:15:00|28.07|25.47|28.13|25.53|28.15|25.55|28.03|25.43|0
1669720800000|2022-11-29 11:20:00|28.14|25.54|28.04|25.44|28.14|25.54|27.99|25.39|0
1669721100000|2022-11-29 11:25:00|28.05|25.45|27.96|25.36|28.05|25.45|27.96|25.36|0
1669721400000|2022-11-29 11:30:00|27.97|25.37|27.94|25.34|27.97|25.37|27.88|25.28|0
1669721700000|2022-11-29 11:35:00|27.93|25.33|28.01|25.41|28.02|25.42|27.86|25.26|0
1669722000000|2022-11-29 11:40:00|28|25.4|27.98|25.38|28.09|25.49|27.98|25.38|0
1669722300000|2022-11-29 11:45:00|27.99|25.39|28.01|25.41|28.05|25.45|27.98|25.38|0
1669722600000|2022-11-29 11:50:00|27.99|25.39|27.88|25.28|27.99|25.39|27.87|25.27|0
1669722900000|2022-11-29 11:55:00|27.87|25.27|27.77|25.17|27.88|25.28|27.77|25.17|0
1669723200000|2022-11-29 12:00:00|27.8|25.2|27.84|25.24|27.88|25.28|27.8|25.2|0
1669723500000|2022-11-29 12:05:00|27.86|25.26|27.88|25.28|27.9|25.3|27.82|25.22|0
1669723800000|2022-11-29 12:10:00|27.87|25.27|27.87|25.27|27.88|25.28|27.8|25.2|0
1669724100000|2022-11-29 12:15:00|27.88|25.28|27.82|25.22|27.88|25.28|27.82|25.22|0
1669724400000|2022-11-29 12:20:00|27.81|25.21|27.82|25.22|27.84|25.24|27.78|25.18|0
1669724700000|2022-11-29 12:25:00|27.83|25.23|27.9|25.3|27.91|25.31|27.76|25.16|0
1669725000000|2022-11-29 12:30:00|27.89|25.29|27.92|25.32|27.94|25.34|27.86|25.26|0
1669725300000|2022-11-29 12:35:00|27.93|25.33|28.01|25.41|28.02|25.42|27.93|25.33|0
1669725600000|2022-11-29 12:40:00|28|25.4|28.09|25.49|28.09|25.49|27.96|25.36|0
1669725900000|2022-11-29 12:45:00|28.08|25.48|28.01|25.41|28.16|25.56|27.99|25.39|0
1669726200000|2022-11-29 12:50:00|27.99|25.39|27.91|25.31|28.01|25.41|27.9|25.3|0
1669726500000|2022-11-29 12:55:00|27.9|25.3|27.84|25.24|27.93|25.33|27.82|25.22|0
1669726800000|2022-11-29 13:00:00|27.83|25.23|27.95|25.35|27.96|25.36|27.83|25.23|0
1669727100000|2022-11-29 13:05:00|27.94|25.34|28.07|25.47|28.11|25.51|27.92|25.32|0
1669727400000|2022-11-29 13:10:00|28.06|25.46|28.42|25.82|28.52|25.92|28.04|25.44|0
1669727700000|2022-11-29 13:15:00|28.46|25.86|27.87|25.27|28.46|25.86|27.54|24.94|0
1669728000000|2022-11-29 13:20:00|27.85|25.25|27.71|25.11|27.85|25.25|27.69|25.09|0
1669728300000|2022-11-29 13:25:00|27.72|25.12|27.87|25.27|27.87|25.27|27.72|25.12|0
1669728600000|2022-11-29 13:30:00|27.85|25.25|27.92|25.32|28|25.4|27.81|25.21|0
1669728900000|2022-11-29 13:35:00|27.91|25.31|28.03|25.43|28.13|25.53|27.73|25.13|0
1669729200000|2022-11-29 13:40:00|28.04|25.44|28.03|25.43|28.15|25.55|28|25.4|0
1669729500000|2022-11-29 13:45:00|28.04|25.44|28.09|25.49|28.12|25.52|27.98|25.38|0
1669729800000|2022-11-29 13:50:00|28.08|25.48|28.2|25.6|28.23|25.63|28.06|25.46|0
1669730100000|2022-11-29 13:55:00|28.19|25.59|27.91|25.31|28.21|25.61|27.9|25.3|0
1669730400000|2022-11-29 14:00:00|27.93|25.33|27.86|25.26|27.97|25.37|27.79|25.19|0
1669730700000|2022-11-29 14:05:00|27.83|25.23|27.82|25.22|27.91|25.31|27.75|25.15|0
1669731000000|2022-11-29 14:10:00|27.83|25.23|27.79|25.19|27.88|25.28|27.76|25.16|0
1669731300000|2022-11-29 14:15:00|27.8|25.2|27.96|25.36|28.03|25.43|27.8|25.2|0
1669731600000|2022-11-29 14:20:00|27.95|25.35|27.95|25.35|28.05|25.45|27.94|25.34|0
1669731900000|2022-11-29 14:25:00|27.96|25.36|28.11|25.51|28.14|25.54|27.9|25.3|0
1669732200000|2022-11-29 14:30:00|28.1|25.5|27.81|25.21|28.29|25.69|27.8|25.2|0
1669732500000|2022-11-29 14:35:00|27.84|25.24|28.08|25.48|28.12|25.52|27.84|25.24|0
1669732800000|2022-11-29 14:40:00|28.1|25.5|28.29|25.69|28.38|25.78|27.84|25.24|0
1669733100000|2022-11-29 14:45:00|28.3|25.7|28.27|25.67|28.41|25.81|28.2|25.6|0
1669733400000|2022-11-29 14:50:00|28.28|25.68|28.34|25.74|28.42|25.82|28.23|25.63|0
1669733700000|2022-11-29 14:55:00|28.37|25.77|28.04|25.44|28.5|25.9|27.88|25.28|0
1669734000000|2022-11-29 15:00:00|28.03|25.43|27.98|25.38|28.07|25.47|27.75|25.15|0
1669734300000|2022-11-29 15:05:00|27.94|25.34|27.65|25.05|28.11|25.51|27.53|24.93|0
1669734600000|2022-11-29 15:10:00|27.62|25.02|27.86|25.26|28.01|25.41|27.57|24.97|0
1669734900000|2022-11-29 15:15:00|27.88|25.28|27.55|24.95|27.88|25.28|27.46|24.86|0
1669735200000|2022-11-29 15:20:00|27.53|24.93|27.49|24.89|27.62|25.02|27.41|24.81|0
1669735500000|2022-11-29 15:25:00|27.47|24.87|27.15|24.56|27.54|24.94|27.15|24.56|0
1669735800000|2022-11-29 15:30:00|27.13|24.55|27.4|24.8|28.02|25.42|27|24.43|0
1669736100000|2022-11-29 15:35:00|27.41|24.81|27.4|24.8|27.51|24.91|27.36|24.76|0
1669736400000|2022-11-29 15:40:00|27.41|24.81|27.48|24.88|27.53|24.93|27.34|24.74|0
1669736700000|2022-11-29 15:45:00|27.46|24.86|27.4|24.8|27.5|24.9|27.32|24.72|0
1669737000000|2022-11-29 15:50:00|27.38|24.78|27.68|25.08|27.7|25.1|27.3|24.7|0
1669737300000|2022-11-29 15:55:00|27.72|25.12|27.69|25.09|27.72|25.12|27.5|24.9|0
1669737600000|2022-11-29 16:00:00|27.67|25.07|28.24|25.64|28.38|25.78|27.58|24.98|0
1669737900000|2022-11-29 16:05:00|28.23|25.63|28.77|26.17|28.77|26.17|28.23|25.63|0
1669738200000|2022-11-29 16:10:00|28.78|26.18|28.7|26.1|28.91|26.31|28.59|25.99|0
1669738500000|2022-11-29 16:15:00|28.71|26.11|28.31|25.71|28.71|26.11|27.34|24.74|0
1669738800000|2022-11-29 16:20:00|28.32|25.72|28.19|25.59|28.45|25.85|28.13|25.53|0
1669739100000|2022-11-29 16:25:00|28.2|25.6|28.24|25.64|28.34|25.74|28.09|25.49|0
1669739400000|2022-11-29 16:30:00|28.21|25.61|27.99|25.39|28.34|25.74|27.92|25.32|0
1669739700000|2022-11-29 16:35:00|28|25.4|27.94|25.34|28.14|25.54|27.94|25.34|0
1669740000000|2022-11-29 16:40:00|27.96|25.36|28.03|25.43|28.11|25.51|27.93|25.33|0
1669740300000|2022-11-29 16:45:00|28.02|25.42|27.92|25.32|28.1|25.5|27.88|25.28|0
1669740600000|2022-11-29 16:50:00|27.91|25.31|27.88|25.28|28.08|25.48|27.84|25.24|0
1669740900000|2022-11-29 16:55:00|27.86|25.26|27.71|25.11|27.88|25.28|27.7|25.1|0
1669741200000|2022-11-29 17:00:00|27.7|25.1|27.82|25.22|27.9|25.3|27.7|25.1|0
1669741500000|2022-11-29 17:05:00|27.85|25.25|27.74|25.14|27.86|25.26|27.66|25.06|0
1669741800000|2022-11-29 17:10:00|27.75|25.15|27.82|25.22|27.96|25.36|27.74|25.14|0
1669742100000|2022-11-29 17:15:00|27.81|25.21|27.68|25.08|27.95|25.35|27.68|25.08|0
1669742400000|2022-11-29 17:20:00|27.71|25.11|27.93|25.33|27.93|25.33|27.71|25.11|0
1669742700000|2022-11-29 17:25:00|27.94|25.34|27.9|25.3|27.99|25.39|27.76|25.16|0
1669743000000|2022-11-29 17:30:00|27.88|25.28|27.81|25.21|27.91|25.31|27.76|25.16|0
1669743300000|2022-11-29 17:35:00|27.79|25.19|27.5|24.9|27.88|25.28|27.4|24.8|0
1669743600000|2022-11-29 17:40:00|27.52|24.92|27.45|24.85|27.52|24.92|27.37|24.77|0
1669743900000|2022-11-29 17:45:00|27.43|24.83|27.5|24.9|27.62|25.02|27.41|24.81|0
1669744200000|2022-11-29 17:50:00|27.49|24.89|27.54|24.94|27.55|24.95|27.39|24.79|0
1669744500000|2022-11-29 17:55:00|27.53|24.93|27.53|24.93|27.57|24.97|27.43|24.83|0
1669744800000|2022-11-29 18:00:00|27.54|24.94|27.69|25.09|27.74|25.14|27.51|24.91|0
1669745100000|2022-11-29 18:05:00|27.7|25.1|27.73|25.13|27.73|25.13|27.55|24.95|0
1669745400000|2022-11-29 18:10:00|27.71|25.11|27.46|24.86|27.75|25.15|27.46|24.86|0
1669745700000|2022-11-29 18:15:00|27.51|24.91|27.77|25.17|27.83|25.23|27.46|24.86|0
1669746000000|2022-11-29 18:20:00|27.75|25.15|27.8|25.2|27.91|25.31|27.75|25.15|0
1669746300000|2022-11-29 18:25:00|27.82|25.22|28.05|25.45|28.05|25.45|27.82|25.22|0
1669746600000|2022-11-29 18:30:00|28.04|25.44|27.93|25.33|28.08|25.48|27.88|25.28|0
1669746900000|2022-11-29 18:35:00|27.91|25.31|27.77|25.17|27.93|25.33|27.72|25.12|0
1669747200000|2022-11-29 18:40:00|27.78|25.18|27.72|25.12|27.8|25.2|27.68|25.08|0
1669747500000|2022-11-29 18:45:00|27.71|25.11|27.72|25.12|27.72|25.12|27.62|25.02|0
1669747800000|2022-11-29 18:50:00|27.73|25.13|27.64|25.04|27.8|25.2|27.62|25.02|0
1669748100000|2022-11-29 18:55:00|27.61|25.01|27.47|24.87|27.64|25.04|27.46|24.86|0
1669748400000|2022-11-29 19:00:00|27.46|24.86|26.99|24.42|27.46|24.86|26.92|24.36|0
1669748700000|2022-11-29 19:05:00|26.98|24.41|27.1|24.52|27.14|24.56|26.96|24.39|0
1669749000000|2022-11-29 19:10:00|27.09|24.51|27.12|24.54|27.21|24.62|27.03|24.46|0
1669749300000|2022-11-29 19:15:00|27.14|24.56|27.21|24.62|27.21|24.62|27.07|24.49|0
1669749600000|2022-11-29 19:20:00|27.2|24.61|27.44|24.84|27.44|24.84|27.17|24.58|0
1669749900000|2022-11-29 19:25:00|27.43|24.83|27.62|25.02|27.64|25.04|27.39|24.79|0
1669750200000|2022-11-29 19:30:00|27.6|25|27.66|25.06|27.76|25.16|27.57|24.97|0
1669750500000|2022-11-29 19:35:00|27.67|25.07|27.67|25.07|27.83|25.23|27.56|24.96|0
1669750800000|2022-11-29 19:40:00|27.65|25.05|27.84|25.24|27.9|25.3|27.61|25.01|0
1669751100000|2022-11-29 19:45:00|27.83|25.23|27.84|25.24|27.9|25.3|27.8|25.2|0
1669751400000|2022-11-29 19:50:00|27.83|25.23|27.81|25.21|27.84|25.24|27.68|25.08|0
1669751700000|2022-11-29 19:55:00|27.8|25.2|27.61|25.01|27.8|25.2|27.61|25.01|0
1669752000000|2022-11-29 20:00:00|27.62|25.02|27.73|25.13|27.76|25.16|27.53|24.93|0
1669752300000|2022-11-29 20:05:00|27.74|25.14|27.42|24.82|27.74|25.14|27.38|24.78|0
1669752600000|2022-11-29 20:10:00|27.41|24.81|27.43|24.83|27.54|24.94|27.4|24.8|0
1669752900000|2022-11-29 20:15:00|27.42|24.82|27.49|24.89|27.52|24.92|27.36|24.76|0
1669753200000|2022-11-29 20:20:00|27.5|24.9|27.59|24.99|27.63|25.03|27.31|24.71|0
1669753500000|2022-11-29 20:25:00|27.56|24.96|27.51|24.91|27.63|25.03|27.42|24.82|0
1669753800000|2022-11-29 20:30:00|27.5|24.9|27.26|24.67|27.56|24.96|27.24|24.64|0
1669754100000|2022-11-29 20:35:00|27.25|24.66|27.43|24.83|27.51|24.91|27.19|24.6|0
1669754400000|2022-11-29 20:40:00|27.44|24.84|27.41|24.81|27.45|24.85|27.21|24.62|0
1669754700000|2022-11-29 20:45:00|27.44|24.84|27.36|24.76|27.57|24.97|27.36|24.76|0
1669755000000|2022-11-29 20:50:00|27.33|24.73|27.48|24.88|27.56|24.96|27.25|24.65|0
1669755300000|2022-11-29 20:55:00|27.49|24.89|27.3|24.7|27.49|24.89|27.18|24.59|0
1669755600000|2022-11-29 21:00:00|27.32|24.72|27.26|24.66|27.36|24.76|27.24|24.65|0
1669755900000|2022-11-29 21:05:00|27.24|24.65|27.46|24.86|27.46|24.86|27.24|24.65|0
1669756200000|2022-11-29 21:10:00|27.45|24.85|27.49|24.89|27.49|24.89|27.39|24.79|0
1669756500000|2022-11-29 21:15:00|27.47|24.85|27.4|24.79|27.47|24.85|27.38|24.77|0
1669756800000|2022-11-29 21:20:00|27.38|24.77|27.41|24.8|27.41|24.8|27.38|24.77|0
1669757100000|2022-11-29 21:25:00|27.4|24.79|27.38|24.77|27.41|24.8|27.38|24.77|0
1669757400000|2022-11-29 21:30:00|27.37|24.76|27.31|24.71|27.37|24.76|27.31|24.71|0
1669757700000|2022-11-29 21:35:00|27.28|24.68|27.27|24.67|27.28|24.68|27.25|24.66|0
1669758000000|2022-11-29 21:40:00|27.24|24.64|27.22|24.63|27.27|24.67|27.21|24.62|0
1669758300000|2022-11-29 21:45:00|27.24|24.64|27.22|24.63|27.24|24.64|27.22|24.63|0
1669758600000|2022-11-29 21:50:00|27.24|24.64|27.23|24.64|27.25|24.65|27.23|24.64|0
1669758900000|2022-11-29 21:55:00|27.22|24.63|27.24|24.65|27.25|24.65|27.21|24.61|0
1669759200000|2022-11-29 22:00:00|27.26|24.66|27.24|24.65|27.26|24.66|27.21|24.62|0
1669759500000|2022-11-29 22:05:00|27.25|24.66|27.28|24.68|27.29|24.69|27.25|24.66|0
1669759800000|2022-11-29 22:10:00|27.27|24.65|27.26|24.66|27.27|24.67|27.23|24.63|0
1669760100000|2022-11-29 22:15:00|27.25|24.67|27.25|24.66|27.26|24.67|27.24|24.65|0
1669760400000|2022-11-29 22:20:00|27.24|24.65|27.25|24.66|27.25|24.66|27.24|24.65|0
1669760700000|2022-11-29 22:25:00|27.24|24.65|27.22|24.63|27.25|24.65|27.2|24.61|0
1669761000000|2022-11-29 22:30:00|27.23|24.64|27.25|24.65|27.25|24.66|27.23|24.63|0
1669761300000|2022-11-29 22:35:00|27.23|24.64|27.24|24.64|27.25|24.66|27.23|24.64|0
1669761600000|2022-11-29 22:40:00|27.23|24.65|27.25|24.66|27.25|24.66|27.23|24.64|0
1669762200000|2022-11-29 22:50:00|27.26||27.26||27.26||27.26||0
1669762500000|2022-11-29 22:55:00|27.24|24.65|27.24|24.65|27.25|24.65|27.24|24.65|0
1669762800000|2022-11-29 23:00:00|27.28|24.69|27.26|24.67|27.33|24.72|27.23|24.63|0
1669763100000|2022-11-29 23:05:00|27.28|24.68|27.27|24.68|27.33|24.73|27.27|24.68|0
1669763400000|2022-11-29 23:10:00|27.26|24.66|27.35|24.75|27.37|24.77|27.26|24.66|0
1669763700000|2022-11-29 23:15:00|27.34|24.74|27.39|24.78|27.43|24.82|27.32|24.71|0
1669764000000|2022-11-29 23:20:00|27.37|24.76|27.4|24.79|27.4|24.79|27.37|24.76|0
1669764300000|2022-11-29 23:25:00|27.38|24.78|27.43|24.81|27.45|24.84|27.38|24.78|0
1669764600000|2022-11-29 23:30:00|27.42|24.8|27.47|24.85|27.48|24.86|27.41|24.8|0
1669764900000|2022-11-29 23:35:00|27.48|24.86|27.45|24.84|27.5|24.88|27.41|24.8|0
1669765200000|2022-11-29 23:40:00|27.47|24.85|27.46|24.85|27.48|24.86|27.45|24.84|0
1669765500000|2022-11-29 23:45:00|27.45|24.84|27.44|24.82|27.46|24.85|27.41|24.8|0
1669765800000|2022-11-29 23:50:00|27.45|24.84|27.51|24.89|27.52|24.9|27.42|24.81|0
1669766100000|2022-11-29 23:55:00|27.49|24.87|27.45|24.83|27.53|24.91|27.45|24.83|0
1669766400000|2022-11-30 00:00:00|27.43|24.82|27.4|24.79|27.48|24.86|27.36|24.76|0
1669766700000|2022-11-30 00:05:00|27.42|24.81|27.41|24.8|27.42|24.81|27.39|24.78|0
1669767000000|2022-11-30 00:10:00|27.42|24.81|27.4|24.79|27.42|24.81|27.37|24.77|0
1669767300000|2022-11-30 00:15:00|27.42|24.81|27.37|24.77|27.49|24.87|27.36|24.75|0
1669767600000|2022-11-30 00:20:00|27.39|24.78|27.32|24.71|27.39|24.78|27.3|24.7|0
1669767900000|2022-11-30 00:25:00|27.33|24.72|27.37|24.76|27.37|24.76|27.29|24.69|0
1669768200000|2022-11-30 00:30:00|27.36|24.75|27.27|24.67|27.37|24.76|27.26|24.66|0
1669768500000|2022-11-30 00:35:00|27.29|24.69|27.23|24.63|27.29|24.69|27.21|24.62|0
1669768800000|2022-11-30 00:40:00|27.21|24.62|27.16|24.57|27.23|24.63|27.14|24.56|0
1669769100000|2022-11-30 00:45:00|27.14|24.56|27.18|24.6|27.18|24.6|27.09|24.51|0
1669769400000|2022-11-30 00:50:00|27.17|24.58|27.2|24.61|27.21|24.62|27.15|24.56|0
1669769700000|2022-11-30 00:55:00|27.18|24.59|27.14|24.56|27.22|24.63|27.13|24.54|0
1669770000000|2022-11-30 01:00:00|27.13|24.54|27.04|24.47|27.13|24.54|27|24.43|0
1669770300000|2022-11-30 01:05:00|27.01|24.44|27.1|24.52|27.12|24.54|27|24.43|0
1669770600000|2022-11-30 01:10:00|27.11|24.53|27.04|24.46|27.14|24.55|27.01|24.44|0
1669770900000|2022-11-30 01:15:00|27.03|24.45|27.16|24.58|27.18|24.59|27.03|24.45|0
1669771200000|2022-11-30 01:20:00|27.17|24.59|27.11|24.53|27.19|24.6|27.11|24.53|0
1669771500000|2022-11-30 01:25:00|27.1|24.52|27.12|24.54|27.19|24.6|27.09|24.51|0
1669771800000|2022-11-30 01:30:00|27.13|24.55|27.01|24.44|27.18|24.59|27.01|24.44|0
1669772100000|2022-11-30 01:35:00|27.02|24.45|26.99|24.42|27.08|24.5|26.97|24.4|0
1669772400000|2022-11-30 01:40:00|26.98|24.41|26.94|24.37|26.99|24.42|26.91|24.35|0
1669772700000|2022-11-30 01:45:00|26.92|24.36|26.93|24.36|27|24.43|26.92|24.36|0
1669773000000|2022-11-30 01:50:00|26.92|24.38|26.99|24.42|27|24.43|26.92|24.37|0
1669773300000|2022-11-30 01:55:00|26.98|24.41|27.04|24.47|27.06|24.48|26.96|24.39|0
1669773600000|2022-11-30 02:00:00|27.06|24.48|27.04|24.47|27.11|24.53|27.03|24.45|0
1669773900000|2022-11-30 02:05:00|27.06|24.48|27.06|24.49|27.07|24.49|27.03|24.45|0
1669774200000|2022-11-30 02:10:00|27.07|24.48|27.07|24.49|27.13|24.54|27.06|24.48|0
1669774500000|2022-11-30 02:15:00|27.08|24.5|27.12|24.54|27.12|24.54|27.07|24.49|0
1669774800000|2022-11-30 02:20:00|27.11|24.53|27.05|24.48|27.11|24.53|27.04|24.46|0
1669775100000|2022-11-30 02:25:00|27.07|24.49|27.08|24.5|27.08|24.5|27.05|24.48|0
1669775400000|2022-11-30 02:30:00|27.09|24.51|27.05|24.47|27.09|24.51|27.02|24.45|0
1669775700000|2022-11-30 02:35:00|27.04|24.46|27.08|24.5|27.09|24.51|27.02|24.45|0
1669776000000|2022-11-30 02:40:00|27.07|24.49|27.03|24.46|27.12|24.54|27.02|24.45|0
1669776300000|2022-11-30 02:45:00|27.02|24.45|27.05|24.47|27.08|24.5|27.02|24.45|0
1669776600000|2022-11-30 02:50:00|27.03|24.46|27|24.43|27.06|24.48|27|24.43|0
1669776900000|2022-11-30 02:55:00|26.99|24.42|27.02|24.44|27.03|24.46|26.99|24.42|0
1669777200000|2022-11-30 03:00:00|27|24.43|27|24.43|27.02|24.44|26.96|24.39|0
1669777500000|2022-11-30 03:05:00|27.02|24.44|27.02|24.44|27.04|24.47|27|24.43|0
1669777800000|2022-11-30 03:10:00|27|24.43|27.01|24.44|27.04|24.47|27|24.43|0
1669778100000|2022-11-30 03:15:00|27.03|24.45|27.07|24.49|27.1|24.52|27.03|24.45|0
1669778400000|2022-11-30 03:20:00|27.06|24.48|27.04|24.46|27.08|24.5|27.04|24.46|0
1669778700000|2022-11-30 03:25:00|27.03|24.45|27.07|24.49|27.08|24.5|27.03|24.45|0
1669779000000|2022-11-30 03:30:00|27.06|24.5|27.04|24.46|27.07|24.5|27.04|24.46|0
1669779300000|2022-11-30 03:35:00|27.03|24.45|27|24.42|27.05|24.48|27|24.42|0
1669779600000|2022-11-30 03:40:00|27.01|24.44|27.01|24.44|27.04|24.46|26.98|24.41|0
1669779900000|2022-11-30 03:45:00|26.99|24.42|27.02|24.45|27.02|24.45|26.98|24.41|0
1669780200000|2022-11-30 03:50:00|27.01|24.44|26.96|24.39|27.02|24.45|26.94|24.37|0
1669780500000|2022-11-30 03:55:00|26.98|24.4|26.95|24.38|26.98|24.41|26.95|24.38|0
1669780800000|2022-11-30 04:00:00|26.94|24.37|26.91|24.34|26.95|24.38|26.88|24.32|0
1669781100000|2022-11-30 04:05:00|26.9|24.33|26.95|24.39|26.96|24.39|26.89|24.33|0
1669781400000|2022-11-30 04:10:00|26.96|24.38|26.88|24.32|26.96|24.39|26.88|24.32|0
1669781700000|2022-11-30 04:15:00|26.89|24.33|26.82|24.27|26.89|24.33|26.81|24.26|0
1669782000000|2022-11-30 04:20:00|26.83|24.26|26.81|24.26|26.83|24.28|26.81|24.25|0
1669782300000|2022-11-30 04:25:00|26.82|24.25|26.83|24.28|26.84|24.28|26.81|24.25|0
1669782600000|2022-11-30 04:30:00|26.84|24.3|26.87|24.31|26.89|24.33|26.83|24.3|0
1669782900000|2022-11-30 04:35:00|26.86|24.3|26.82|24.26|26.87|24.31|26.82|24.26|0
1669783200000|2022-11-30 04:40:00|26.83|24.28|26.87|24.31|26.89|24.32|26.83|24.27|0
1669783500000|2022-11-30 04:45:00|26.86|24.32|26.88|24.32|26.88|24.32|26.86|24.3|0
1669783800000|2022-11-30 04:50:00|26.87|24.31|26.9|24.34|26.92|24.36|26.87|24.31|0
1669784100000|2022-11-30 04:55:00|26.88|24.33|26.87|24.31|26.9|24.33|26.87|24.31|0
1669784400000|2022-11-30 05:00:00|26.88|24.32|26.91|24.35|26.94|24.37|26.87|24.31|0
1669784700000|2022-11-30 05:05:00|26.89|24.33|26.81|24.26|26.89|24.33|26.78|24.23|0
1669785000000|2022-11-30 05:10:00|26.8|24.24|26.81|24.26|26.82|24.27|26.8|24.24|0
1669785300000|2022-11-30 05:15:00|26.8|24.24|26.78|24.23|26.81|24.26|26.78|24.23|0
1669785600000|2022-11-30 05:20:00|26.77|24.22|26.78|24.23|26.81|24.25|26.77|24.22|0
1669785900000|2022-11-30 05:25:00|26.77|24.22|26.77|24.22|26.79|24.24|26.75|24.2|0
1669786200000|2022-11-30 05:30:00|26.79|24.23|26.82|24.26|26.85|24.29|26.76|24.22|0
1669786500000|2022-11-30 05:35:00|26.81|24.25|26.9|24.34|26.9|24.34|26.81|24.25|0
1669786800000|2022-11-30 05:40:00|26.89|24.33|26.87|24.31|26.89|24.33|26.82|24.26|0
1669787100000|2022-11-30 05:45:00|26.88|24.32|26.86|24.3|26.9|24.34|26.86|24.3|0
1669787400000|2022-11-30 05:50:00|26.84|24.29|26.86|24.3|26.86|24.3|26.8|24.25|0
1669787700000|2022-11-30 05:55:00|26.87|24.31|26.98|24.41|26.98|24.41|26.86|24.3|0
1669788000000|2022-11-30 06:00:00|26.97|24.4|26.98|24.41|26.99|24.42|26.91|24.35|0
1669788300000|2022-11-30 06:05:00|26.97|24.4|26.92|24.36|26.97|24.4|26.85|24.3|0
1669788600000|2022-11-30 06:10:00|26.94|24.37|26.89|24.33|26.95|24.38|26.84|24.28|0
1669788900000|2022-11-30 06:15:00|26.88|24.32|26.83|24.28|26.91|24.35|26.82|24.26|0
1669789200000|2022-11-30 06:20:00|26.82|24.27|26.83|24.27|26.84|24.29|26.8|24.24|0
1669789500000|2022-11-30 06:25:00|26.84|24.28|26.93|24.36|26.93|24.37|26.82|24.27|0
1669789800000|2022-11-30 06:30:00|26.92|24.35|26.86|24.3|26.93|24.37|26.85|24.29|0
1669790100000|2022-11-30 06:35:00|26.85|24.29|26.92|24.35|26.94|24.38|26.85|24.29|0
1669790400000|2022-11-30 06:40:00|26.93|24.37|26.95|24.38|26.97|24.4|26.9|24.34|0
1669790700000|2022-11-30 06:45:00|26.96|24.39|26.97|24.4|26.97|24.4|26.93|24.36|0
1669791000000|2022-11-30 06:50:00|26.98|24.41|26.96|24.39|26.98|24.41|26.94|24.38|0
1669791300000|2022-11-30 06:55:00|26.95|24.38|26.88|24.32|26.96|24.39|26.88|24.32|0
1669791600000|2022-11-30 07:00:00|26.9|24.34|26.87|24.31|26.91|24.35|26.86|24.3|0
1669791900000|2022-11-30 07:05:00|26.86|24.3|26.82|24.27|26.89|24.33|26.82|24.27|0
1669792200000|2022-11-30 07:10:00|26.8|24.25|26.72|24.18|26.85|24.3|26.7|24.16|0
1669792500000|2022-11-30 07:15:00|26.73|24.17|26.9|24.34|26.9|24.34|26.67|24.13|0
1669792800000|2022-11-30 07:20:00|26.91|24.35|26.87|24.31|26.92|24.36|26.87|24.31|0
1669793100000|2022-11-30 07:25:00|26.85|24.29|26.77|24.22|26.85|24.29|26.74|24.19|0
1669793400000|2022-11-30 07:30:00|26.75|24.21|26.73|24.19|26.78|24.23|26.7|24.16|0
1669793700000|2022-11-30 07:35:00|26.74|24.18|26.75|24.2|26.77|24.22|26.7|24.15|0
1669794000000|2022-11-30 07:40:00|26.76|24.21|26.79|24.24|26.81|24.25|26.76|24.21|0
1669794300000|2022-11-30 07:45:00|26.83|24.28|26.85|24.29|26.9|24.34|26.83|24.28|0
1669794600000|2022-11-30 07:50:00|26.86|24.3|26.76|24.21|26.89|24.33|26.74|24.19|0
1669794900000|2022-11-30 07:55:00|26.78|24.23|26.75|24.2|26.79|24.24|26.72|24.18|0
1669795200000|2022-11-30 08:00:00|26.76|24.21|26.69|24.15|26.83|24.28|26.57|24.04|0
1669795500000|2022-11-30 08:05:00|26.66|24.12|27.52|24.92|27.76|25.16|26.6|24.06|0
1669795800000|2022-11-30 08:10:00|27.53|24.93|27.42|24.82|27.59|24.99|27.38|24.78|0
1669796100000|2022-11-30 08:15:00|27.41|24.81|27.49|24.89|27.49|24.89|27.22|24.63|0
1669796400000|2022-11-30 08:20:00|27.48|24.88|27.54|24.94|27.58|24.98|27.46|24.86|0
1669796700000|2022-11-30 08:25:00|27.53|24.93|27.51|24.91|27.61|25.01|27.49|24.89|0
1669797000000|2022-11-30 08:30:00|27.52|24.92|27.53|24.93|27.63|25.03|27.48|24.88|0
1669797300000|2022-11-30 08:35:00|27.54|24.94|27.59|24.99|27.59|24.99|27.49|24.89|0
1669797600000|2022-11-30 08:40:00|27.61|25.01|27.6|25|27.67|25.07|27.52|24.92|0
1669797900000|2022-11-30 08:45:00|27.59|24.99|27.6|25|27.63|25.03|27.48|24.88|0
1669798200000|2022-11-30 08:50:00|27.62|25.02|27.58|24.98|27.66|25.06|27.56|24.96|0
1669798500000|2022-11-30 08:55:00|27.57|24.97|27.49|24.89|27.6|25|27.45|24.85|0
1669798800000|2022-11-30 09:00:00|27.48|24.88|27.39|24.79|27.48|24.88|27.27|24.67|0
1669799100000|2022-11-30 09:05:00|27.36|24.76|27.31|24.71|27.37|24.77|27.26|24.67|0
1669799400000|2022-11-30 09:10:00|27.33|24.73|27.33|24.73|27.37|24.77|27.22|24.63|0
1669799700000|2022-11-30 09:15:00|27.31|24.71|27.25|24.65|27.32|24.72|27.2|24.61|0
1669800000000|2022-11-30 09:20:00|27.26|24.66|27.19|24.6|27.26|24.67|27.18|24.59|0
1669800300000|2022-11-30 09:25:00|27.21|24.61|27.08|24.5|27.23|24.64|27.05|24.48|0
1669800600000|2022-11-30 09:30:00|27.07|24.49|27.11|24.53|27.13|24.55|27.05|24.48|0
1669800900000|2022-11-30 09:35:00|27.09|24.51|27.29|24.69|27.31|24.71|27.09|24.51|0
1669801200000|2022-11-30 09:40:00|27.3|24.7|27.54|24.94|27.61|25.01|27.29|24.69|0
1669801500000|2022-11-30 09:45:00|27.55|24.95|27.54|24.94|27.61|25.01|27.48|24.88|0
1669801800000|2022-11-30 09:50:00|27.52|24.92|27.43|24.83|27.56|24.96|27.42|24.82|0
1669802100000|2022-11-30 09:55:00|27.44|24.84|27.46|24.86|27.5|24.9|27.43|24.83|0
1669802400000|2022-11-30 10:00:00|27.44|24.84|27.54|24.94|27.55|24.95|27.36|24.76|0
1669802700000|2022-11-30 10:05:00|27.52|24.92|27.53|24.93|27.56|24.96|27.43|24.83|0
1669803000000|2022-11-30 10:10:00|27.52|24.92|27.43|24.83|27.52|24.92|27.37|24.77|0
1669803300000|2022-11-30 10:15:00|27.44|24.84|27.48|24.88|27.51|24.91|27.4|24.8|0
1669803600000|2022-11-30 10:20:00|27.47|24.87|27.49|24.89|27.53|24.93|27.4|24.8|0
1669803900000|2022-11-30 10:25:00|27.5|24.9|27.45|24.85|27.56|24.96|27.44|24.84|0
1669804200000|2022-11-30 10:30:00|27.44|24.84|27.37|24.77|27.46|24.86|27.36|24.76|0
1669804500000|2022-11-30 10:35:00|27.38|24.78|27.34|24.74|27.42|24.82|27.33|24.73|0
1669804800000|2022-11-30 10:40:00|27.33|24.73|27.41|24.81|27.41|24.81|27.31|24.71|0
1669805100000|2022-11-30 10:45:00|27.39|24.79|27.35|24.75|27.45|24.85|27.33|24.73|0
1669805400000|2022-11-30 10:50:00|27.37|24.77|27.58|24.98|27.61|25.01|27.37|24.77|0
1669805700000|2022-11-30 10:55:00|27.59|24.99|27.58|24.98|27.59|24.99|27.51|24.91|0
1669806000000|2022-11-30 11:00:00|27.59|24.99|27.54|24.94|27.59|24.99|27.46|24.86|0
1669806300000|2022-11-30 11:05:00|27.52|24.92|27.66|25.06|27.67|25.07|27.52|24.92|0
1669806600000|2022-11-30 11:10:00|27.67|25.07|27.63|25.03|27.67|25.07|27.62|25.02|0
1669806900000|2022-11-30 11:15:00|27.65|25.05|27.59|24.99|27.65|25.05|27.57|24.97|0
1669807200000|2022-11-30 11:20:00|27.58|24.98|27.53|24.93|27.6|25|27.48|24.88|0
1669807500000|2022-11-30 11:25:00|27.52|24.92|27.61|25.01|27.63|25.03|27.52|24.92|0
1669807800000|2022-11-30 11:30:00|27.6|25|27.62|25.02|27.64|25.04|27.56|24.96|0
1669808100000|2022-11-30 11:35:00|27.61|25.01|27.5|24.9|27.61|25.01|27.48|24.88|0
1669808400000|2022-11-30 11:40:00|27.49|24.89|27.48|24.88|27.56|24.96|27.46|24.86|0
1669808700000|2022-11-30 11:45:00|27.47|24.87|27.42|24.82|27.49|24.89|27.39|24.79|0
1669809000000|2022-11-30 11:50:00|27.43|24.83|27.43|24.83|27.5|24.9|27.42|24.82|0
1669809300000|2022-11-30 11:55:00|27.42|24.82|27.39|24.79|27.42|24.82|27.33|24.73|0
1669809600000|2022-11-30 12:00:00|27.38|24.78|27.4|24.8|27.41|24.81|27.35|24.75|0
1669809900000|2022-11-30 12:05:00|27.39|24.79|27.4|24.8|27.42|24.82|27.35|24.75|0
1669810200000|2022-11-30 12:10:00|27.39|24.79|27.34|24.74|27.4|24.8|27.34|24.74|0
1669810500000|2022-11-30 12:15:00|27.35|24.75|27.51|24.91|27.52|24.92|27.35|24.75|0
1669810800000|2022-11-30 12:20:00|27.52|24.92|27.48|24.88|27.52|24.92|27.45|24.85|0
1669811100000|2022-11-30 12:25:00|27.49|24.89|27.49|24.89|27.54|24.94|27.43|24.83|0
1669811400000|2022-11-30 12:30:00|27.51|24.91|27.55|24.95|27.55|24.95|27.43|24.83|0
1669811700000|2022-11-30 12:35:00|27.56|24.96|27.56|24.96|27.59|24.99|27.48|24.88|0
1669812000000|2022-11-30 12:40:00|27.57|24.97|27.6|25|27.62|25.02|27.56|24.96|0
1669812300000|2022-11-30 12:45:00|27.61|25.01|27.52|24.92|27.62|25.02|27.49|24.89|0
1669812600000|2022-11-30 12:50:00|27.53|24.93|27.41|24.81|27.53|24.93|27.37|24.77|0
1669812900000|2022-11-30 12:55:00|27.42|24.82|27.57|24.97|27.58|24.98|27.42|24.82|0
1669813200000|2022-11-30 13:00:00|27.55|24.95|27.58|24.98|27.62|25.02|27.51|24.91|0
1669813500000|2022-11-30 13:05:00|27.59|24.99|27.55|24.95|27.59|24.99|27.43|24.83|0
1669813800000|2022-11-30 13:10:00|27.57|24.97|27.48|24.88|27.58|24.98|27.46|24.86|0
1669814100000|2022-11-30 13:15:00|27.32|24.72|27.23|24.63|27.4|24.8|26.97|24.4|0
1669814400000|2022-11-30 13:20:00|27.16|24.57|27.31|24.71|27.35|24.75|27.16|24.57|0
1669814700000|2022-11-30 13:25:00|27.34|24.74|27.29|24.69|27.38|24.78|27.24|24.64|0
1669815000000|2022-11-30 13:30:00|27.31|24.71|27.8|25.2|27.92|25.32|27.22|24.63|0
1669815300000|2022-11-30 13:35:00|27.75|25.15|27.76|25.16|27.9|25.3|27.75|25.15|0
1669815600000|2022-11-30 13:40:00|27.77|25.17|27.85|25.25|27.88|25.28|27.64|25.04|0
1669815900000|2022-11-30 13:45:00|27.87|25.27|27.92|25.32|27.96|25.36|27.8|25.2|0
1669816200000|2022-11-30 13:50:00|27.91|25.31|27.84|25.24|27.94|25.34|27.76|25.16|0
1669816500000|2022-11-30 13:55:00|27.81|25.21|28.07|25.47|28.1|25.5|27.81|25.21|0
1669816800000|2022-11-30 14:00:00|28.08|25.48|27.93|25.33|28.11|25.51|27.93|25.33|0
1669817100000|2022-11-30 14:05:00|27.95|25.35|27.77|25.17|27.95|25.35|27.73|25.13|0
1669817400000|2022-11-30 14:10:00|27.78|25.18|27.84|25.24|27.84|25.24|27.7|25.1|0
1669817700000|2022-11-30 14:15:00|27.82|25.22|27.67|25.07|27.82|25.22|27.63|25.03|0
1669818000000|2022-11-30 14:20:00|27.69|25.09|27.74|25.14|27.79|25.19|27.6|25|0
1669818300000|2022-11-30 14:25:00|27.78|25.18|27.86|25.26|27.89|25.29|27.72|25.12|0
1669818600000|2022-11-30 14:30:00|27.83|25.23|27.53|24.93|27.9|25.3|27.49|24.89|0
1669818900000|2022-11-30 14:35:00|27.56|24.96|28.12|25.52|28.14|25.54|27.49|24.89|0
1669819200000|2022-11-30 14:40:00|28.08|25.48|27.63|25.03|28.08|25.48|27.59|24.99|0
1669819500000|2022-11-30 14:45:00|27.61|25.01|28|25.4|28.03|25.43|27.59|24.99|0
1669819800000|2022-11-30 14:50:00|27.96|25.36|28.04|25.44|28.1|25.5|27.85|25.25|0
1669820100000|2022-11-30 14:55:00|28.02|25.42|28|25.4|28.07|25.47|27.89|25.29|0
1669820400000|2022-11-30 15:00:00|27.96|25.36|28.19|25.59|28.51|25.91|27.91|25.31|0
1669820700000|2022-11-30 15:05:00|28.18|25.58|27.97|25.37|28.32|25.72|27.97|25.37|0
1669821000000|2022-11-30 15:10:00|28.01|25.41|28.27|25.67|28.33|25.73|27.93|25.33|0
1669821300000|2022-11-30 15:15:00|28.29|25.69|28.47|25.87|28.51|25.91|28.26|25.66|0
1669821600000|2022-11-30 15:20:00|28.48|25.88|28.38|25.78|28.54|25.94|28.3|25.7|0
1669821900000|2022-11-30 15:25:00|28.4|25.8|28.56|25.96|28.69|26.09|28.38|25.78|0
1669822200000|2022-11-30 15:30:00|28.52|25.92|28.52|25.92|28.64|26.04|28.44|25.84|0
1669822500000|2022-11-30 15:35:00|28.53|25.93|28.37|25.77|28.55|25.95|28.37|25.77|0
1669822800000|2022-11-30 15:40:00|28.35|25.75|28.31|25.71|28.36|25.76|28.21|25.61|0
1669823100000|2022-11-30 15:45:00|28.32|25.72|27.98|25.38|28.64|26.04|27.44|24.84|0
1669823400000|2022-11-30 15:50:00|28|25.4|28.04|25.44|28.08|25.48|27.85|25.25|0
1669823700000|2022-11-30 15:55:00|28.01|25.41|27.91|25.31|28.02|25.42|27.85|25.25|0
1669824000000|2022-11-30 16:00:00|27.87|25.27|28.08|25.48|28.13|25.53|27.82|25.22|0
1669824300000|2022-11-30 16:05:00|28.06|25.46|27.65|25.05|28.06|25.46|27.63|25.03|0
1669824600000|2022-11-30 16:10:00|27.67|25.07|27.57|24.97|27.72|25.12|27.52|24.92|0
1669824900000|2022-11-30 16:15:00|27.58|24.98|27.58|24.98|27.69|25.09|27.46|24.86|0
1669825200000|2022-11-30 16:20:00|27.57|24.97|27.57|24.97|27.64|25.04|27.47|24.87|0
1669825500000|2022-11-30 16:25:00|27.58|24.98|27.69|25.09|27.8|25.2|27.41|24.81|0
1669825800000|2022-11-30 16:30:00|27.67|25.07|27.57|24.97|27.72|25.12|27.48|24.88|0
1669826100000|2022-11-30 16:35:00|27.58|24.98|27.49|24.89|27.58|24.98|27.46|24.86|0
1669826400000|2022-11-30 16:40:00|27.5|24.9|27.61|25.01|27.61|25.01|27.47|24.87|0
1669826700000|2022-11-30 16:45:00|27.62|25.02|27.54|24.94|27.64|25.04|27.5|24.9|0
1669827000000|2022-11-30 16:50:00|27.53|24.93|27.67|25.07|27.68|25.08|27.51|24.91|0
1669827300000|2022-11-30 16:55:00|27.66|25.06|27.67|25.07|27.69|25.09|27.58|24.98|0
1669827600000|2022-11-30 17:00:00|27.66|25.06|27.55|24.95|27.7|25.1|27.55|24.95|0
1669827900000|2022-11-30 17:05:00|27.59|24.99|27.82|25.22|27.87|25.27|27.56|24.96|0
1669828200000|2022-11-30 17:10:00|27.85|25.25|27.86|25.26|27.91|25.31|27.78|25.18|0
1669828500000|2022-11-30 17:15:00|27.89|25.29|28.42|25.82|28.46|25.86|27.89|25.29|0
1669828800000|2022-11-30 17:20:00|28.41|25.81|28.52|25.92|28.73|26.13|28.41|25.81|0
1669829100000|2022-11-30 17:25:00|28.5|25.9|28.5|25.9|28.59|25.99|28.43|25.83|0
1669829400000|2022-11-30 17:30:00|28.52|25.92|28.46|25.86|28.57|25.97|28.42|25.82|0
1669829700000|2022-11-30 17:35:00|28.49|25.89|28.65|26.05|28.72|26.12|28.46|25.86|0
1669830000000|2022-11-30 17:40:00|28.64|26.04|28.42|25.82|28.71|26.11|28.35|25.75|0
1669830300000|2022-11-30 17:45:00|28.43|25.83|27.44|24.84|28.43|25.83|27.36|24.76|0
1669830600000|2022-11-30 17:50:00|27.43|24.83|27.37|24.77|27.5|24.9|27.36|24.76|0
1669830900000|2022-11-30 17:55:00|27.4|24.8|27.4|24.8|27.46|24.86|27.32|24.72|0
1669831200000|2022-11-30 18:00:00|27.39|24.79|27.19|24.6|27.43|24.83|27.18|24.59|0
1669831500000|2022-11-30 18:05:00|27.21|24.62|27.04|24.46|27.23|24.64|27.02|24.45|0
1669831800000|2022-11-30 18:10:00|27.02|24.45|27.02|24.45|27.09|24.51|26.95|24.39|0
1669832100000|2022-11-30 18:15:00|26.99|24.42|27.06|24.49|27.07|24.49|26.98|24.41|0
1669832400000|2022-11-30 18:20:00|27.05|24.47|27.05|24.47|27.15|24.56|26.98|24.41|0
1669832700000|2022-11-30 18:25:00|27.03|24.46|27.05|24.47|27.09|24.51|26.98|24.41|0
1669833000000|2022-11-30 18:30:00|27.03|24.46|26.32|23.82|27.39|24.79|25.23|22.83|0
1669833300000|2022-11-30 18:35:00|26.3|23.79|25.23|22.82|26.3|23.79|25|22.62|0
1669833600000|2022-11-30 18:40:00|25.25|22.85|26.31|23.8|26.65|24.11|24.68|22.33|0
1669833900000|2022-11-30 18:45:00|26.35|23.84|26.46|23.94|27.17|24.58|26.26|23.76|0
1669834200000|2022-11-30 18:50:00|26.47|23.95|26.27|23.77|26.65|24.11|26.27|23.77|0
1669834500000|2022-11-30 18:55:00|26.21|23.71|25.46|23.03|26.23|23.73|25.35|22.94|0
1669834800000|2022-11-30 19:00:00|25.35|22.94|24.9|22.53|25.35|22.94|24.48|22.15|0
1669835100000|2022-11-30 19:05:00|24.88|22.51|24.7|22.34|24.88|22.51|24.43|22.11|0
1669835400000|2022-11-30 19:10:00|24.75|22.39|24.53|22.19|24.77|22.41|24.43|22.1|0
1669835700000|2022-11-30 19:15:00|24.54|22.21|24|21.71|25.04|22.65|23.92|21.64|0
1669836000000|2022-11-30 19:20:00|23.94|21.66|24.08|21.79|24.31|21.99|23.89|21.61|0
1669836300000|2022-11-30 19:25:00|24.07|21.78|24.07|21.78|24.23|21.92|23.88|21.61|0
1669836600000|2022-11-30 19:30:00|24.04|21.75|24.07|21.78|24.3|21.99|24.02|21.73|0
1669836900000|2022-11-30 19:35:00|24.1|21.81|24.31|22|24.44|22.11|24.06|21.76|0
1669837200000|2022-11-30 19:40:00|24.3|21.99|24.53|22.19|24.59|22.25|24.15|21.85|0
1669837500000|2022-11-30 19:45:00|24.5|22.17|24.18|21.87|24.51|22.18|24.18|21.87|0
1669837800000|2022-11-30 19:50:00|24.16|21.86|24.11|21.82|24.2|21.9|23.86|21.58|0
1669838100000|2022-11-30 19:55:00|24.09|21.79|23.98|21.69|24.24|21.93|23.98|21.69|0
1669838400000|2022-11-30 20:00:00|23.97|21.7|23.67|21.42|24.03|21.74|23.66|21.41|0
1669838700000|2022-11-30 20:05:00|23.71|21.45|23.51|21.27|23.74|21.48|23.48|21.24|0
1669839000000|2022-11-30 20:10:00|23.52|21.28|23.48|21.24|23.57|21.33|23.45|21.22|0
1669839300000|2022-11-30 20:15:00|23.49|21.25|23.17|20.97|23.51|21.27|23.08|20.88|0
1669839600000|2022-11-30 20:20:00|23.19|20.98|23.74|21.48|24.37|22.05|23.07|20.87|0
1669839900000|2022-11-30 20:25:00|23.73|21.47|24.03|21.74|24.1|21.81|23.59|21.35|0
1669840200000|2022-11-30 20:30:00|24.04|21.75|23.68|21.43|24.07|21.78|23.66|21.4|0
1669840500000|2022-11-30 20:35:00|23.67|21.41|23.86|21.59|23.97|21.69|23.49|21.25|0
1669840800000|2022-11-30 20:40:00|23.91|21.63|23.85|21.58|23.96|21.67|23.79|21.52|0
1669841100000|2022-11-30 20:45:00|23.86|21.59|23.8|21.53|23.89|21.62|23.71|21.46|0
1669841400000|2022-11-30 20:50:00|23.81|21.54|23.43|21.2|23.81|21.54|23.4|21.17|0
1669841700000|2022-11-30 20:55:00|23.44|21.21|23.02|20.83|24.53|22.2|23.02|20.83|0
1669842000000|2022-11-30 21:00:00|23.2|20.99|22.92|20.74|23.31|21.09|22.8|20.63|0
1669842300000|2022-11-30 21:05:00|22.93|20.75|22.77|20.6|22.93|20.75|22.73|20.57|0
1669842600000|2022-11-30 21:10:00|22.79|20.62|22.77|20.6|22.89|20.71|22.73|20.57|0
1669842900000|2022-11-30 21:15:00|22.78|20.61|22.73|20.57|22.83|20.66|22.72|20.56|0
1669843200000|2022-11-30 21:20:00|22.74|20.58|22.8|20.63|22.8|20.63|22.74|20.58|0
1669843500000|2022-11-30 21:25:00|22.79|20.62|22.72|20.55|22.79|20.62|22.72|20.55|0
1669843800000|2022-11-30 21:30:00|22.71|20.54|22.53|20.39|22.71|20.54|22.52|20.38|0
1669844100000|2022-11-30 21:35:00|22.54|20.4|22.49|20.34|22.56|20.41|22.49|20.34|0
1669844400000|2022-11-30 21:40:00|22.5|20.35|22.54|20.39|22.55|20.4|22.49|20.34|0
1669844700000|2022-11-30 21:45:00|22.55|20.41|22.56|20.41|22.56|20.42|22.53|20.38|0
1669845000000|2022-11-30 21:50:00|22.58|20.43|22.51|20.36|22.58|20.43|22.49|20.35|0
1669845300000|2022-11-30 21:55:00|22.52|20.37|22.48|20.34|22.52|20.37|22.47|20.33|0
1669845600000|2022-11-30 22:00:00|22.49|20.35|22.49|20.35|22.5|20.36|22.45|20.31|0
1669845900000|2022-11-30 22:05:00|22.51|20.37|22.5|20.36|22.51|20.37|22.49|20.35|0
1669846200000|2022-11-30 22:10:00|22.51|20.37|22.51|20.37|22.52|20.37|22.51|20.37|0
1669846500000|2022-11-30 22:15:00|22.52|20.38|22.52|20.37|22.54|20.39|22.51|20.36|0
1669846800000|2022-11-30 22:20:00|22.51|20.38|22.54|20.4|22.55|20.4|22.51|20.37|0
1669847100000|2022-11-30 22:25:00|22.53|20.39|22.56|20.41|22.57|20.42|22.53|20.39|0
1669847400000|2022-11-30 22:30:00|22.57|20.42|22.58|20.43|22.58|20.43|22.57|20.42|0
1669847700000|2022-11-30 22:35:00|22.59|20.44|22.56|20.41|22.59|20.44|22.56|20.41|0
1669848000000|2022-11-30 22:40:00||20.42||20.41||20.42||20.41|0
1669848300000|2022-11-30 22:45:00|22.54|20.4|22.54|20.4|22.55|20.4|22.54|20.39|0
1669848600000|2022-11-30 22:50:00|22.55|20.41|22.54|20.4|22.55|20.41|22.54|20.39|0
1669848900000|2022-11-30 22:55:00|22.55|20.39|22.51|20.37|22.55|20.4|22.51|20.37|0
1669849200000|2022-11-30 23:00:00|22.39|20.25|22.47|20.33|22.55|20.4|22.33|20.21|0
1669849500000|2022-11-30 23:05:00|22.48|20.34|22.61|20.45|22.62|20.46|22.48|20.34|0
1669849800000|2022-11-30 23:10:00|22.62|20.46|22.59|20.44|22.63|20.47|22.54|20.39|0
1669850100000|2022-11-30 23:15:00|22.58|20.43|22.66|20.5|22.7|20.53|22.57|20.42|0
1669850400000|2022-11-30 23:20:00|22.65|20.49|22.66|20.5|22.67|20.51|22.63|20.47|0
1669850700000|2022-11-30 23:25:00|22.64|20.49|22.67|20.51|22.67|20.51|22.64|20.48|0
1669851000000|2022-11-30 23:30:00|22.68|20.52|22.7|20.54|22.75|20.58|22.65|20.49|0
1669851300000|2022-11-30 23:35:00|22.69|20.53|22.66|20.5|22.73|20.56|22.65|20.49|0
1669851600000|2022-11-30 23:40:00|22.67|20.51|22.62|20.47|22.67|20.51|22.61|20.46|0
1669851900000|2022-11-30 23:45:00|22.61|20.46|22.6|20.45|22.65|20.49|22.6|20.45|0
1669852200000|2022-11-30 23:50:00|22.56|20.42|22.51|20.36|22.6|20.45|22.49|20.35|0
1669852500000|2022-11-30 23:55:00|22.49|20.35|22.55|20.4|22.55|20.4|22.49|20.35|0
1669852800000|2022-12-01 00:00:00|22.57|20.42|22.46|20.32|22.57|20.42|22.45|20.31|0
1669853100000|2022-12-01 00:05:00|22.45|20.31|22.58|20.43|22.58|20.43|22.45|20.31|0
1669853400000|2022-12-01 00:10:00|22.57|20.42|22.59|20.44|22.65|20.49|22.57|20.42|0
1669853700000|2022-12-01 00:15:00|22.61|20.45|22.56|20.41|22.65|20.49|22.51|20.37|0
1669854000000|2022-12-01 00:20:00|22.55|20.4|22.5|20.36|22.55|20.41|22.49|20.35|0
1669854300000|2022-12-01 00:25:00|22.49|20.35|22.56|20.41|22.56|20.41|22.44|20.31|0
1669854600000|2022-12-01 00:30:00|22.55|20.4|22.58|20.43|22.61|20.46|22.55|20.4|0
1669854900000|2022-12-01 00:35:00|22.57|20.42|22.66|20.5|22.66|20.5|22.57|20.42|0
1669855200000|2022-12-01 00:40:00|22.65|20.49|22.65|20.49|22.7|20.54|22.64|20.48|0
1669855500000|2022-12-01 00:45:00|22.66|20.5|22.68|20.52|22.68|20.52|22.59|20.44|0
1669855800000|2022-12-01 00:50:00|22.67|20.51|22.67|20.51|22.71|20.55|22.64|20.49|0
1669856100000|2022-12-01 00:55:00|22.68|20.52|22.67|20.51|22.68|20.52|22.63|20.48|0
1669856400000|2022-12-01 01:00:00|22.7|20.54|22.68|20.52|22.71|20.55|22.65|20.5|0
1669856700000|2022-12-01 01:05:00|22.69|20.53|22.62|20.46|22.69|20.53|22.6|20.44|0
1669857000000|2022-12-01 01:10:00|22.63|20.47|22.64|20.48|22.66|20.51|22.61|20.45|0
1669857300000|2022-12-01 01:15:00|22.65|20.49|22.69|20.52|22.71|20.55|22.63|20.47|0
1669857600000|2022-12-01 01:20:00|22.7|20.54|22.7|20.53|22.71|20.54|22.66|20.5|0
1669857900000|2022-12-01 01:25:00|22.71|20.54|22.59|20.44|22.73|20.57|22.59|20.44|0
1669858200000|2022-12-01 01:30:00|22.6|20.45|22.65|20.49|22.66|20.5|22.56|20.41|0
1669858500000|2022-12-01 01:35:00|22.64|20.48|22.95|20.77|22.97|20.78|22.63|20.47|0
1669858800000|2022-12-01 01:40:00|22.97|20.78|22.96|20.77|22.97|20.78|22.92|20.74|0
1669859100000|2022-12-01 01:45:00|22.95|20.76|22.93|20.75|22.99|20.8|22.91|20.73|0
1669859400000|2022-12-01 01:50:00|22.92|20.74|22.93|20.75|22.98|20.79|22.88|20.7|0
1669859700000|2022-12-01 01:55:00|22.94|20.76|22.94|20.76|22.98|20.79|22.91|20.73|0
1669860000000|2022-12-01 02:00:00|22.95|20.77|22.93|20.75|22.95|20.77|22.9|20.72|0
1669860300000|2022-12-01 02:05:00|22.94|20.76|22.94|20.76|22.95|20.77|22.89|20.71|0
1669860600000|2022-12-01 02:10:00|22.95|20.77|23.35|21.12|23.35|21.12|22.93|20.75|0
1669860900000|2022-12-01 02:15:00|23.36|21.13|23.32|21.1|23.37|21.14|23.31|21.09|0
1669861200000|2022-12-01 02:20:00|23.33|21.11|23.36|21.13|23.38|21.15|23.32|21.1|0
1669861500000|2022-12-01 02:25:00|23.37|21.14|23.36|21.13|23.39|21.16|23.36|21.13|0
1669861800000|2022-12-01 02:30:00|23.34|21.12|23.33|21.11|23.38|21.15|23.31|21.09|0
1669862100000|2022-12-01 02:35:00|23.34|21.12|23.4|21.17|23.41|21.18|23.33|21.11|0
1669862400000|2022-12-01 02:40:00|23.39|21.16|23.41|21.18|23.41|21.18|23.38|21.15|0
1669862700000|2022-12-01 02:45:00|23.4|21.17|23.32|21.1|23.4|21.17|23.32|21.1|0
1669863000000|2022-12-01 02:50:00|23.33|21.11|23.33|21.11|23.34|21.12|23.3|21.08|0
1669863300000|2022-12-01 02:55:00|23.32|21.1|23.31|21.09|23.34|21.12|23.31|21.09|0
1669863600000|2022-12-01 03:00:00|23.33|21.1|23.3|21.08|23.34|21.12|23.27|21.05|0
1669863900000|2022-12-01 03:05:00|23.29|21.07|23.35|21.12|23.35|21.12|23.28|21.06|0
1669864200000|2022-12-01 03:10:00|23.34|21.11|23.41|21.18|23.44|21.21|23.34|21.11|0
1669864500000|2022-12-01 03:15:00|23.42|21.19|23.43|21.2|23.44|21.21|23.41|21.18|0
1669864800000|2022-12-01 03:20:00|23.42|21.19|23.37|21.14|23.44|21.21|23.33|21.11|0
1669865100000|2022-12-01 03:25:00|23.36|21.13|23.33|21.11|23.37|21.14|23.31|21.09|0
1669865400000|2022-12-01 03:30:00|23.31|21.09|23.19|20.98|23.31|21.09|23.18|20.97|0
1669865700000|2022-12-01 03:35:00|23.18|20.97|23.15|20.95|23.2|20.99|23.15|20.95|0
1669866000000|2022-12-01 03:40:00|23.17|20.96|23.18|20.97|23.19|20.98|23.15|20.95|0
1669866300000|2022-12-01 03:45:00|23.19|20.98|23.2|20.99|23.22|21.01|23.19|20.98|0
1669866600000|2022-12-01 03:50:00|23.19|20.98|23.18|20.97|23.21|21|23.16|20.96|0
1669866900000|2022-12-01 03:55:00|23.16|20.96|23.14|20.94|23.18|20.97|23.12|20.91|0
1669867200000|2022-12-01 04:00:00|23.15|20.95|23.17|20.97|23.2|20.99|23.15|20.95|0
1669867500000|2022-12-01 04:05:00|23.16|20.96|23.14|20.93|23.17|20.97|23.14|20.93|0
1669867800000|2022-12-01 04:10:00|23.13|20.92|23.11|20.91|23.14|20.93|23.1|20.9|0
1669868100000|2022-12-01 04:15:00|23.1|20.9|23.12|20.92|23.14|20.93|23.1|20.9|0
1669868400000|2022-12-01 04:20:00|23.11|20.91|23.11|20.91|23.13|20.93|23.11|20.91|0
1669868700000|2022-12-01 04:25:00|23.12|20.92|23.12|20.92|23.12|20.92|23.11|20.9|0
1669869000000|2022-12-01 04:30:00|23.13|20.93|23.02|20.82|23.13|20.93|23.02|20.82|0
1669869300000|2022-12-01 04:35:00|23.03|20.83|22.97|20.78|23.04|20.85|22.96|20.77|0
1669869600000|2022-12-01 04:40:00|22.98|20.79|22.96|20.77|22.99|20.8|22.96|20.77|0
1669869900000|2022-12-01 04:45:00|22.97|20.78|23.04|20.84|23.04|20.84|22.93|20.75|0
1669870200000|2022-12-01 04:50:00|23.03|20.83|23.05|20.85|23.06|20.86|23.01|20.82|0
1669870500000|2022-12-01 04:55:00|23.04|20.84|23.04|20.85|23.06|20.86|23.04|20.84|0
1669870800000|2022-12-01 05:00:00|23.06|20.86|23.06|20.86|23.1|20.9|23.03|20.84|0
1669871100000|2022-12-01 05:05:00|23.07|20.87|22.96|20.78|23.07|20.87|22.95|20.76|0
1669871400000|2022-12-01 05:10:00|22.97|20.79|22.94|20.75|23|20.81|22.93|20.75|0
1669871700000|2022-12-01 05:15:00|22.93|20.74|22.98|20.8|23|20.81|22.85|20.67|0
1669872000000|2022-12-01 05:20:00|23|20.81|22.9|20.72|23.04|20.85|22.9|20.72|0
1669872300000|2022-12-01 05:25:00|22.89|20.71|22.92|20.74|22.97|20.78|22.89|20.71|0
1669872600000|2022-12-01 05:30:00|22.91|20.73|22.88|20.7|22.92|20.74|22.81|20.64|0
1669872900000|2022-12-01 05:35:00|22.89|20.71|22.9|20.72|22.93|20.75|22.84|20.67|0
1669873200000|2022-12-01 05:40:00|22.91|20.73|22.88|20.7|22.93|20.75|22.84|20.67|0
1669873500000|2022-12-01 05:45:00|22.89|20.71|22.91|20.73|22.93|20.75|22.89|20.71|0
1669873800000|2022-12-01 05:50:00|22.9|20.72|22.93|20.75|22.93|20.75|22.89|20.71|0
1669874100000|2022-12-01 05:55:00|22.92|20.74|22.9|20.72|22.93|20.74|22.86|20.68|0
1669874400000|2022-12-01 06:00:00|22.91|20.73|22.9|20.71|22.93|20.75|22.84|20.66|0
1669874700000|2022-12-01 06:05:00|22.91|20.73|22.94|20.76|22.96|20.78|22.88|20.7|0
1669875000000|2022-12-01 06:10:00|22.93|20.75|22.94|20.75|22.97|20.79|22.93|20.74|0
1669875300000|2022-12-01 06:15:00|22.95|20.77|22.92|20.73|22.95|20.77|22.89|20.71|0
1669875600000|2022-12-01 06:20:00|22.9|20.72|22.94|20.75|22.96|20.77|22.88|20.7|0
1669875900000|2022-12-01 06:25:00|22.93|20.74|23.01|20.82|23.02|20.83|22.93|20.74|0
1669876200000|2022-12-01 06:30:00|23.02|20.83|23.01|20.81|23.04|20.85|22.99|20.8|0
1669876500000|2022-12-01 06:35:00|23.02|20.82|23|20.81|23.02|20.82|22.99|20.8|0
1669876800000|2022-12-01 06:40:00|22.99|20.8|23.03|20.83|23.03|20.83|22.99|20.8|0
1669877100000|2022-12-01 06:45:00|23.04|20.84|23.03|20.83|23.05|20.85|23.01|20.82|0
1669877400000|2022-12-01 06:50:00|23.02|20.84|23.01|20.82|23.03|20.84|22.99|20.8|0
1669877700000|2022-12-01 06:55:00|23.02|20.83|23.01|20.82|23.05|20.85|23.01|20.82|0
1669878000000|2022-12-01 07:00:00|23|20.81|23.07|20.87|23.12|20.91|22.98|20.79|0
1669878300000|2022-12-01 07:05:00|23.08|20.88|23.07|20.87|23.13|20.92|23.05|20.86|0
1669878600000|2022-12-01 07:10:00|23.08|20.88|23.09|20.89|23.14|20.93|23.08|20.88|0
1669878900000|2022-12-01 07:15:00|23.08|20.88|23.54|21.3|23.54|21.3|23.02|20.83|0
1669879200000|2022-12-01 07:20:00|23.53|21.29|23.42|21.19|23.55|21.31|23.28|21.06|0
1669879500000|2022-12-01 07:25:00|23.43|21.2|23.51|21.28|23.52|21.28|23.4|21.17|0
1669879800000|2022-12-01 07:30:00|23.5|21.26|23.55|21.31|23.57|21.32|23.47|21.23|0
1669880100000|2022-12-01 07:35:00|23.54|21.3|23.45|21.22|23.55|21.31|23.43|21.2|0
1669880400000|2022-12-01 07:40:00|23.44|21.21|23.43|21.2|23.49|21.25|23.39|21.17|0
1669880700000|2022-12-01 07:45:00|23.42|21.19|23.4|21.18|23.46|21.22|23.39|21.17|0
1669881000000|2022-12-01 07:50:00|23.42|21.19|23.47|21.24|23.56|21.31|23.4|21.18|0
1669881300000|2022-12-01 07:55:00|23.49|21.25|23.42|21.19|23.51|21.27|23.37|21.14|0
1669881600000|2022-12-01 08:00:00|23.4|21.17|23.38|21.15|23.45|21.22|23.34|21.12|0
1669881900000|2022-12-01 08:05:00|23.36|21.16|23.48|21.25|23.52|21.28|23.32|21.1|0
1669882200000|2022-12-01 08:10:00|23.46|21.23|23.38|21.15|23.47|21.24|23.34|21.12|0
1669882500000|2022-12-01 08:15:00|23.36|21.14|23.46|21.22|23.49|21.26|23.36|21.14|0
1669882800000|2022-12-01 08:20:00|23.43|21.2|23.66|21.4|23.71|21.45|23.39|21.16|0
1669883100000|2022-12-01 08:25:00|23.67|21.42|23.54|21.3|23.75|21.49|23.47|21.24|0
1669883400000|2022-12-01 08:30:00|23.56|21.31|23.31|21.09|23.57|21.32|23.24|21.02|0
1669883700000|2022-12-01 08:35:00|23.32|21.1|23.36|21.14|23.46|21.23|23.32|21.1|0
1669884000000|2022-12-01 08:40:00|23.38|21.15|23.37|21.14|23.4|21.17|23.29|21.08|0
1669884300000|2022-12-01 08:45:00|23.36|21.16|23.42|21.19|23.47|21.23|23.33|21.11|0
1669884600000|2022-12-01 08:50:00|23.43|21.2|23.41|21.18|23.48|21.24|23.33|21.11|0
1669884900000|2022-12-01 08:55:00|23.37|21.15|23.37|21.15|23.41|21.18|23.29|21.07|0
1669885200000|2022-12-01 09:00:00|23.38|21.14|23.42|21.19|23.45|21.22|23.31|21.09|0
1669885500000|2022-12-01 09:05:00|23.44|21.21|23.51|21.27|23.56|21.32|23.41|21.18|0
1669885800000|2022-12-01 09:10:00|23.52|21.28|23.58|21.34|23.64|21.39|23.51|21.27|0
1669886100000|2022-12-01 09:15:00|23.59|21.35|23.62|21.37|23.68|21.42|23.58|21.34|0
1669886400000|2022-12-01 09:20:00|23.63|21.38|23.56|21.31|23.63|21.38|23.53|21.29|0
1669886700000|2022-12-01 09:25:00|23.57|21.32|23.52|21.28|23.66|21.41|23.51|21.27|0
1669887000000|2022-12-01 09:30:00|23.51|21.27|23.57|21.32|23.59|21.34|23.48|21.25|0
1669887300000|2022-12-01 09:35:00|23.55|21.31|23.73|21.47|23.77|21.5|23.55|21.31|0
1669887600000|2022-12-01 09:40:00|23.74|21.48|23.78|21.52|23.89|21.61|23.48|21.24|0
1669887900000|2022-12-01 09:45:00|23.77|21.5|23.78|21.51|23.82|21.55|23.72|21.46|0
1669888200000|2022-12-01 09:50:00|23.79|21.53|23.83|21.56|23.83|21.56|23.73|21.47|0
1669888500000|2022-12-01 09:55:00|23.84|21.57|23.66|21.41|23.85|21.58|23.65|21.39|0
1669888800000|2022-12-01 10:00:00|23.65|21.39|23.6|21.35|23.69|21.44|23.59|21.34|0
1669889100000|2022-12-01 10:05:00|23.61|21.36|23.68|21.42|23.68|21.42|23.57|21.32|0
1669889400000|2022-12-01 10:10:00|23.67|21.41|23.6|21.35|23.68|21.42|23.59|21.34|0
1669889700000|2022-12-01 10:15:00|23.58|21.34|23.6|21.35|23.64|21.39|23.54|21.29|0
1669890000000|2022-12-01 10:20:00|23.59|21.37|23.59|21.35|23.68|21.42|23.56|21.32|0
1669890300000|2022-12-01 10:25:00|23.61|21.36|23.63|21.38|23.65|21.4|23.56|21.31|0
1669890600000|2022-12-01 10:30:00|23.61|21.36|23.56|21.31|23.63|21.38|23.54|21.3|0
1669890900000|2022-12-01 10:35:00|23.54|21.3|23.53|21.29|23.59|21.34|23.48|21.25|0
1669891200000|2022-12-01 10:40:00|23.54|21.3|23.52|21.28|23.57|21.32|23.51|21.27|0
1669891500000|2022-12-01 10:45:00|23.53|21.29|23.55|21.31|23.67|21.42|23.53|21.29|0
1669891800000|2022-12-01 10:50:00|23.57|21.32|23.66|21.41|23.66|21.41|23.55|21.31|0
1669892100000|2022-12-01 10:55:00|23.65|21.4|23.72|21.46|23.73|21.47|23.64|21.38|0
1669892400000|2022-12-01 11:00:00|23.71|21.45|23.74|21.48|23.77|21.5|23.66|21.4|0
1669892700000|2022-12-01 11:05:00|23.75|21.49|23.6|21.35|23.78|21.51|23.57|21.33|0
1669893000000|2022-12-01 11:10:00|23.59|21.34|23.58|21.34|23.62|21.37|23.51|21.27|0
1669893300000|2022-12-01 11:15:00|23.6|21.35|23.69|21.43|23.7|21.44|23.57|21.33|0
1669893600000|2022-12-01 11:20:00|23.68|21.42|23.69|21.43|23.71|21.45|23.62|21.37|0
1669893900000|2022-12-01 11:25:00|23.7|21.44|23.59|21.34|23.7|21.44|23.59|21.34|0
1669894200000|2022-12-01 11:30:00|23.58|21.37|23.59|21.34|23.64|21.39|23.55|21.3|0
1669894500000|2022-12-01 11:35:00|23.58|21.33|23.65|21.4|23.66|21.41|23.58|21.33|0
1669894800000|2022-12-01 11:40:00|23.64|21.39|23.64|21.39|23.66|21.4|23.58|21.33|0
1669895100000|2022-12-01 11:45:00|23.63|21.38|23.66|21.41|23.68|21.43|23.61|21.36|0
1669895400000|2022-12-01 11:50:00|23.67|21.42|23.54|21.3|23.67|21.42|23.51|21.27|0
1669895700000|2022-12-01 11:55:00|23.53|21.29|23.54|21.3|23.61|21.36|23.53|21.29|0
1669896000000|2022-12-01 12:00:00|23.53|21.29|23.47|21.23|23.55|21.31|23.43|21.2|0
1669896300000|2022-12-01 12:05:00|23.46|21.22|23.51|21.27|23.55|21.31|23.44|21.21|0
1669896600000|2022-12-01 12:10:00|23.5|21.26|23.56|21.32|23.56|21.32|23.48|21.24|0
1669896900000|2022-12-01 12:15:00|23.55|21.31|23.56|21.32|23.58|21.34|23.52|21.28|0
1669897200000|2022-12-01 12:20:00|23.57|21.33|23.57|21.33|23.61|21.36|23.5|21.26|0
1669897500000|2022-12-01 12:25:00|23.58|21.34|23.48|21.24|23.61|21.36|23.48|21.24|0
1669897800000|2022-12-01 12:30:00|23.49|21.25|23.35|21.13|23.5|21.26|23.32|21.1|0
1669898100000|2022-12-01 12:35:00|23.33|21.11|23.33|21.11|23.37|21.14|23.31|21.09|0
1669898400000|2022-12-01 12:40:00|23.32|21.1|23.32|21.1|23.37|21.14|23.28|21.07|0
1669898700000|2022-12-01 12:45:00|23.33|21.11|23.26|21.04|23.38|21.15|23.26|21.04|0
1669899000000|2022-12-01 12:50:00|23.25|21.03|23.25|21.03|23.27|21.05|23.22|21.01|0
1669899300000|2022-12-01 12:55:00|23.24|21.04|23.2|20.99|23.29|21.07|23.2|20.99|0
1669899600000|2022-12-01 13:00:00|23.21|21|23.12|20.91|23.25|21.03|23.1|20.9|0
1669899900000|2022-12-01 13:05:00|23.1|20.9|22.99|20.8|23.1|20.9|22.99|20.8|0
1669900200000|2022-12-01 13:10:00|23|20.81|23.03|20.84|23.11|20.91|22.99|20.8|0
1669900500000|2022-12-01 13:15:00|23.04|20.85|23.04|20.85|23.07|20.88|23.01|20.82|0
1669900800000|2022-12-01 13:20:00|23.06|20.86|23.01|20.82|23.06|20.86|22.96|20.78|0
1669901100000|2022-12-01 13:25:00|23.03|20.83|23.01|20.82|23.05|20.85|22.93|20.74|0
1669901400000|2022-12-01 13:30:00|23.07|20.87|23.21|21|23.84|21.57|22.51|20.37|0
1669901700000|2022-12-01 13:35:00|23.2|20.99|23.28|21.06|23.5|21.27|23.19|20.98|0
1669902000000|2022-12-01 13:40:00|23.29|21.08|23.32|21.1|23.35|21.13|23.19|20.98|0
1669902300000|2022-12-01 13:45:00|23.33|21.11|23.74|21.48|23.74|21.48|23.33|21.11|0
1669902600000|2022-12-01 13:50:00|23.78|21.52|23.66|21.41|23.8|21.53|23.61|21.36|0
1669902900000|2022-12-01 13:55:00|23.68|21.42|23.62|21.37|23.72|21.46|23.52|21.28|0
1669903200000|2022-12-01 14:00:00|23.64|21.39|22.79|20.62|23.7|21.44|22.75|20.59|0
1669903500000|2022-12-01 14:05:00|22.78|20.61|22.66|20.5|22.81|20.64|22.62|20.46|0
1669903800000|2022-12-01 14:10:00|22.67|20.51|22.74|20.57|22.76|20.6|22.59|20.44|0
1669904100000|2022-12-01 14:15:00|22.73|20.56|22.79|20.62|22.83|20.66|22.71|20.54|0
1669904400000|2022-12-01 14:20:00|22.77|20.6|22.68|20.52|22.77|20.6|22.62|20.47|0
1669904700000|2022-12-01 14:25:00|22.69|20.53|22.79|20.62|22.81|20.63|22.67|20.51|0
1669905000000|2022-12-01 14:30:00|22.83|20.66|22.65|20.5|23.07|20.87|22.14|20.03|0
1669905300000|2022-12-01 14:35:00|22.61|20.46|22.92|20.74|22.93|20.75|22.56|20.41|0
1669905600000|2022-12-01 14:40:00|22.89|20.71|22.35|20.22|22.94|20.76|22.32|20.19|0
1669905900000|2022-12-01 14:45:00|22.34|20.21|22.15|20.04|22.34|20.21|22.11|20.01|0
1669906200000|2022-12-01 14:50:00|22.1|20|22.05|19.95|22.1|20|21.89|19.8|0
1669906500000|2022-12-01 14:55:00|22.03|19.93|22.14|20.03|22.14|20.03|21.91|19.82|0
1669906800000|2022-12-01 15:00:00|22.15|20.04|22.48|20.34|22.61|20.46|21.94|19.85|0
1669907100000|2022-12-01 15:05:00|22.5|20.36|22.76|20.59|22.78|20.61|22.42|20.29|0
1669907400000|2022-12-01 15:10:00|22.78|20.61|23.34|21.12|23.53|21.29|22.74|20.58|0
1669907700000|2022-12-01 15:15:00|23.36|21.14|23.1|20.9|23.83|21.56|22.47|20.33|0
1669908000000|2022-12-01 15:20:00|23.11|20.91|23.27|21.06|23.31|21.09|23.03|20.83|0
1669908300000|2022-12-01 15:25:00|23.38|21.15|23.26|21.05|23.38|21.15|23|20.81|0
1669908600000|2022-12-01 15:30:00|23.27|21.06|23.17|20.96|23.52|21.28|23.15|20.95|0
1669908900000|2022-12-01 15:35:00|23.15|20.95|23.11|20.91|23.3|21.08|22.99|20.8|0
1669909200000|2022-12-01 15:40:00|23.12|20.92|23|20.81|23.25|21.04|22.98|20.79|0
1669909500000|2022-12-01 15:45:00|23.01|20.82|22.65|20.49|23.09|20.89|22.64|20.48|0
1669909800000|2022-12-01 15:50:00|22.67|20.51|23.19|20.98|23.21|21|22.41|20.27|0
1669910100000|2022-12-01 15:55:00|23.2|20.99|22.87|20.69|23.33|21.1|22.81|20.64|0
1669910400000|2022-12-01 16:00:00|22.83|20.66|22.96|20.77|23.01|20.82|22.82|20.65|0
1669910700000|2022-12-01 16:05:00|22.97|20.78|22.95|20.76|23.21|21|22.93|20.74|0
1669911000000|2022-12-01 16:10:00|22.96|20.77|23.1|20.9|23.3|21.08|22.95|20.76|0
1669911300000|2022-12-01 16:15:00|23.11|20.91|23.5|21.26|23.62|21.37|23.08|20.88|0
1669911600000|2022-12-01 16:20:00|23.51|21.27|23.29|21.07|23.52|21.28|23.16|20.95|0
1669911900000|2022-12-01 16:25:00|23.3|21.08|23.32|21.1|23.43|21.2|23.19|20.98|0
1669912200000|2022-12-01 16:30:00|23.36|21.13|23|20.81|23.36|21.13|23|20.81|0
1669912500000|2022-12-01 16:35:00|22.98|20.79|23.04|20.84|23.19|20.98|22.82|20.64|0
1669912800000|2022-12-01 16:40:00|23.01|20.82|22.91|20.73|23.12|20.92|22.82|20.64|0
1669913100000|2022-12-01 16:45:00|22.89|20.71|23.21|21|23.21|21|22.84|20.66|0
1669913400000|2022-12-01 16:50:00|23.19|20.98|23.19|20.98|23.29|21.08|23.07|20.87|0
1669913700000|2022-12-01 16:55:00|23.16|20.96|23.07|20.87|23.26|21.04|23|20.81|0
1669914000000|2022-12-01 17:00:00|23.08|20.88|23.53|21.29|23.58|21.33|23.03|20.84|0
1669914300000|2022-12-01 17:05:00|23.54|21.3|23.62|21.37|23.68|21.43|23.48|21.25|0
1669914600000|2022-12-01 17:10:00|23.64|21.38|23.5|21.27|23.7|21.44|23.39|21.16|0
1669914900000|2022-12-01 17:15:00|23.55|21.31|23.56|21.32|23.56|21.32|23.41|21.18|0
1669915200000|2022-12-01 17:20:00|23.55|21.31|23.15|20.94|23.55|21.31|23.15|20.94|0
1669915500000|2022-12-01 17:25:00|23.13|20.93|23|20.81|23.15|20.94|22.96|20.77|0
1669915800000|2022-12-01 17:30:00|22.99|20.8|22.82|20.64|23|20.81|22.69|20.53|0
1669916100000|2022-12-01 17:35:00|22.81|20.63|22.9|20.72|22.97|20.78|22.81|20.63|0
1669916400000|2022-12-01 17:40:00|22.92|20.74|23.01|20.82|23.12|20.92|22.86|20.69|0
1669916700000|2022-12-01 17:45:00|23.03|20.83|23.04|20.84|23.12|20.92|22.91|20.73|0
1669917000000|2022-12-01 17:50:00|23.05|20.85|22.95|20.77|23.05|20.85|22.83|20.65|0
1669917300000|2022-12-01 17:55:00|22.97|20.78|22.87|20.69|23.06|20.86|22.84|20.66|0
1669917600000|2022-12-01 18:00:00|22.85|20.67|22.78|20.61|22.88|20.7|22.75|20.58|0
1669917900000|2022-12-01 18:05:00|22.76|20.59|22.61|20.46|22.81|20.64|22.51|20.37|0
1669918200000|2022-12-01 18:10:00|22.6|20.45|22.69|20.53|22.72|20.55|22.58|20.43|0
1669918500000|2022-12-01 18:15:00|22.68|20.52|23.18|20.98|23.23|21.02|22.67|20.51|0
1669918800000|2022-12-01 18:20:00|23.22|21.01|23.12|20.92|23.22|21.01|23.03|20.84|0
1669919100000|2022-12-01 18:25:00|23.11|20.91|23.15|20.94|23.2|20.99|23.04|20.85|0
1669919400000|2022-12-01 18:30:00|23.16|20.95|23.19|20.98|23.31|21.09|22.99|20.8|0
1669919700000|2022-12-01 18:35:00|23.18|20.97|23.12|20.92|23.22|21|23|20.81|0
1669920000000|2022-12-01 18:40:00|23.11|20.91|22.87|20.7|23.11|20.91|22.84|20.66|0
1669920300000|2022-12-01 18:45:00|22.86|20.69|22.87|20.69|22.94|20.76|22.75|20.58|0
1669920600000|2022-12-01 18:50:00|22.88|20.71|22.95|20.77|23.04|20.84|22.86|20.68|0
1669920900000|2022-12-01 18:55:00|22.96|20.78|22.93|20.75|23.01|20.82|22.88|20.7|0
1669921200000|2022-12-01 19:00:00|22.92|20.74|23.23|21.02|23.27|21.05|22.88|20.7|0
1669921500000|2022-12-01 19:05:00|23.21|21|23.13|20.92|23.26|21.04|23.07|20.87|0
1669921800000|2022-12-01 19:10:00|23.14|20.93|22.95|20.76|23.18|20.98|22.93|20.74|0
1669922100000|2022-12-01 19:15:00|22.97|20.79|22.87|20.69|23.01|20.82|22.83|20.66|0
1669922400000|2022-12-01 19:20:00|22.86|20.68|22.82|20.65|22.98|20.79|22.81|20.64|0
1669922700000|2022-12-01 19:25:00|22.81|20.64|22.81|20.64|22.89|20.71|22.69|20.53|0
1669923000000|2022-12-01 19:30:00|22.82|20.65|22.73|20.56|22.92|20.74|22.73|20.56|0
1669923300000|2022-12-01 19:35:00|22.74|20.57|22.76|20.59|22.83|20.66|22.7|20.54|0
1669923600000|2022-12-01 19:40:00|22.75|20.58|22.82|20.64|22.83|20.65|22.66|20.5|0
1669923900000|2022-12-01 19:45:00|22.83|20.65|22.1|19.99|22.94|20.75|22.08|19.98|0
1669924200000|2022-12-01 19:50:00|22.08|19.98|22.06|19.96|22.14|20.03|21.95|19.86|0
1669924500000|2022-12-01 19:55:00|22.05|19.95|22.03|19.93|22.21|20.09|22|19.91|0
1669924800000|2022-12-01 20:00:00|22.05|19.95|22.05|19.95|22.13|20.02|22.01|19.92|0
1669925100000|2022-12-01 20:05:00|22.07|19.97|21.99|19.9|22.08|19.98|21.87|19.78|0
1669925400000|2022-12-01 20:10:00|22|19.91|22.22|20.1|22.23|20.11|22|19.91|0
1669925700000|2022-12-01 20:15:00|22.2|20.09|22.27|20.15|22.39|20.25|22.14|20.03|0
1669926000000|2022-12-01 20:20:00|22.25|20.13|22.33|20.2|22.42|20.28|22.24|20.12|0
1669926300000|2022-12-01 20:25:00|22.32|20.19|22.29|20.17|22.39|20.26|22.24|20.12|0
1669926600000|2022-12-01 20:30:00|22.3|20.18|22.14|20.03|22.32|20.19|22.12|20.01|0
1669926900000|2022-12-01 20:35:00|22.15|20.04|22.01|19.91|22.15|20.04|22.01|19.91|0
1669927200000|2022-12-01 20:40:00|22.02|19.92|21.81|19.74|22.11|20|21.81|19.74|0
1669927500000|2022-12-01 20:45:00|21.83|19.75|22.1|19.99|22.16|20.05|21.79|19.72|0
1669927800000|2022-12-01 20:50:00|22.04|19.94|22.14|20.03|22.14|20.03|21.9|19.82|0
1669928100000|2022-12-01 20:55:00|22.2|20.08|22.23|20.11|22.32|20.2|22.17|20.06|0
1669928400000|2022-12-01 21:00:00|22.28|20.15|22.49|20.35|22.54|20.39|22.28|20.15|0
1669928700000|2022-12-01 21:05:00|22.5|20.36|22.4|20.27|22.5|20.36|22.39|20.26|0
1669929000000|2022-12-01 21:10:00|22.39|20.26|22.35|20.22|22.41|20.28|22.34|20.21|0
1669929300000|2022-12-01 21:15:00|22.36|20.23|22.4|20.26|22.4|20.26|22.36|20.23|0
1669929600000|2022-12-01 21:20:00|22.41|20.27|22.37|20.24|22.41|20.27|22.36|20.23|0
1669929900000|2022-12-01 21:25:00|22.36|20.23|22.44|20.3|22.44|20.3|22.36|20.23|0
1669930200000|2022-12-01 21:30:00|22.45|20.31|22.45|20.31|22.49|20.35|22.44|20.3|0
1669930500000|2022-12-01 21:35:00|22.44|20.3|22.43|20.29|22.45|20.31|22.43|20.29|0
1669930800000|2022-12-01 21:40:00|22.44|20.3|22.38|20.25|22.45|20.31|22.38|20.25|0
1669931100000|2022-12-01 21:45:00|22.37|20.24|22.36|20.23|22.39|20.26|22.36|20.23|0
1669931400000|2022-12-01 21:50:00|22.37|20.24|22.35|20.22|22.38|20.25|22.33|20.21|0
1669931700000|2022-12-01 21:55:00|22.36|20.23|22.42|20.29|22.43|20.29|22.35|20.22|0
1669932000000|2022-12-01 22:00:00|22.43|20.26|22.4|20.27|22.43|20.27|22.39|20.26|0
1669932300000|2022-12-01 22:05:00|22.39|20.26|22.4|20.26|22.41|20.27|22.38|20.25|0
1669932600000|2022-12-01 22:10:00|22.39|20.27|22.4|20.26|22.4|20.27|22.38|20.25|0
1669932900000|2022-12-01 22:15:00|22.39|20.25|22.4|20.27|22.4|20.27|22.38|20.25|0
1669933200000|2022-12-01 22:20:00|22.38|20.25|22.38|20.25|22.39|20.25|22.38|20.25|0
1669933500000|2022-12-01 22:25:00|22.37|20.24|22.38|20.25|22.38|20.25|22.37|20.24|0
1669933800000|2022-12-01 22:30:00|22.37|20.24|22.38|20.24|22.38|20.25|22.36|20.23|0
1669934100000|2022-12-01 22:35:00|22.36|20.23|22.37|20.24|22.38|20.25|22.36|20.23|0
1669935000000|2022-12-01 22:50:00|22.38|20.25|22.38|20.24|22.38|20.25|22.38|20.24|0
1669935300000|2022-12-01 22:55:00|22.37|20.25|22.38|20.25|22.39|20.26|22.37|20.25|0
1669935600000|2022-12-01 23:00:00|22.42|20.28|22.42|20.29|22.47|20.33|22.35|20.22|0
1669935900000|2022-12-01 23:05:00|22.41|20.28|22.4|20.27|22.42|20.29|22.4|20.27|0
1669936200000|2022-12-01 23:10:00|22.41|20.28|22.38|20.25|22.45|20.31|22.33|20.2|0
1669936500000|2022-12-01 23:15:00|22.36|20.23|22.4|20.27|22.43|20.3|22.36|20.23|0
1669936800000|2022-12-01 23:20:00|22.41|20.26|22.43|20.29|22.43|20.3|22.4|20.26|0
1669937100000|2022-12-01 23:25:00|22.44|20.3|22.43|20.29|22.44|20.31|22.4|20.27|0
1669937400000|2022-12-01 23:30:00|22.42|20.28|22.35|20.22|22.43|20.29|22.34|20.21|0
1669937700000|2022-12-01 23:35:00|22.36|20.23|22.35|20.22|22.38|20.25|22.34|20.21|0
1669938000000|2022-12-01 23:40:00|22.34|20.21|22.36|20.23|22.36|20.23|22.31|20.19|0
1669938300000|2022-12-01 23:45:00|22.35|20.22|22.37|20.24|22.38|20.25|22.35|20.22|0
1669938600000|2022-12-01 23:50:00|22.36|20.23|22.41|20.27|22.41|20.28|22.36|20.23|0
1669938900000|2022-12-01 23:55:00|22.4|20.28|22.39|20.26|22.43|20.29|22.38|20.25|0
1669939200000|2022-12-02 00:00:00|22.43|20.29|22.63|20.48|22.67|20.51|22.43|20.29|0
1669939500000|2022-12-02 00:05:00|22.64|20.5|22.69|20.53|22.71|20.55|22.63|20.48|0
1669939800000|2022-12-02 00:10:00|22.7|20.54|22.73|20.57|22.75|20.58|22.67|20.51|0
1669940100000|2022-12-02 00:15:00|22.76|20.59|22.8|20.63|22.86|20.69|22.76|20.59|0
1669940400000|2022-12-02 00:20:00|22.82|20.64|22.79|20.62|22.82|20.64|22.77|20.6|0
1669940700000|2022-12-02 00:25:00|22.8|20.63|22.8|20.63|22.83|20.65|22.78|20.61|0
1669941000000|2022-12-02 00:30:00|22.81|20.64|22.79|20.62|22.81|20.64|22.74|20.57|0
1669941300000|2022-12-02 00:35:00|22.78|20.61|22.73|20.57|22.79|20.62|22.73|20.57|0
1669941600000|2022-12-02 00:40:00|22.74|20.58|22.78|20.61|22.79|20.62|22.73|20.56|0
1669941900000|2022-12-02 00:45:00|22.76|20.6|22.81|20.64|22.85|20.67|22.76|20.6|0
1669942200000|2022-12-02 00:50:00|22.82|20.65|22.79|20.62|22.83|20.66|22.78|20.61|0
1669942500000|2022-12-02 00:55:00|22.8|20.63|22.82|20.65|22.82|20.65|22.79|20.62|0
1669942800000|2022-12-02 01:00:00|22.83|20.66|22.76|20.59|22.84|20.67|22.76|20.59|0
1669943100000|2022-12-02 01:05:00|22.77|20.6|22.78|20.61|22.79|20.62|22.76|20.59|0
1669943400000|2022-12-02 01:10:00|22.77|20.6|22.78|20.61|22.84|20.67|22.76|20.59|0
1669943700000|2022-12-02 01:15:00|22.79|20.62|22.76|20.59|22.79|20.62|22.71|20.55|0
1669944000000|2022-12-02 01:20:00|22.75|20.58|22.77|20.6|22.86|20.68|22.75|20.58|0
1669944300000|2022-12-02 01:25:00|22.76|20.59|22.74|20.58|22.77|20.6|22.71|20.55|0
1669944600000|2022-12-02 01:30:00|22.76|20.59|22.77|20.6|22.78|20.61|22.71|20.55|0
1669944900000|2022-12-02 01:35:00|22.78|20.61|22.82|20.65|22.88|20.7|22.78|20.61|0
1669945200000|2022-12-02 01:40:00|22.83|20.66|22.88|20.7|22.88|20.7|22.81|20.64|0
1669945500000|2022-12-02 01:45:00|22.87|20.69|22.92|20.73|22.93|20.74|22.87|20.69|0
1669945800000|2022-12-02 01:50:00|22.9|20.72|22.89|20.71|22.94|20.75|22.86|20.68|0
1669946100000|2022-12-02 01:55:00|22.9|20.72|22.88|20.7|22.93|20.75|22.85|20.67|0
1669946400000|2022-12-02 02:00:00|22.89|20.71|22.82|20.65|22.89|20.71|22.82|20.65|0
1669946700000|2022-12-02 02:05:00|22.83|20.66|22.82|20.64|22.87|20.69|22.79|20.62|0
1669947000000|2022-12-02 02:10:00|22.81|20.63|22.86|20.69|22.9|20.72|22.81|20.63|0
1669947300000|2022-12-02 02:15:00|22.85|20.68|22.87|20.69|22.9|20.72|22.84|20.66|0
1669947600000|2022-12-02 02:20:00|22.86|20.7|22.84|20.66|22.91|20.73|22.83|20.65|0
1669947900000|2022-12-02 02:25:00|22.83|20.67|22.84|20.66|22.89|20.71|22.81|20.64|0
1669948200000|2022-12-02 02:30:00|22.83|20.65|22.84|20.66|22.88|20.7|22.81|20.64|0
1669948500000|2022-12-02 02:35:00|22.85|20.67|22.77|20.6|22.87|20.69|22.75|20.59|0
1669948800000|2022-12-02 02:40:00|22.78|20.61|22.77|20.6|22.79|20.62|22.74|20.58|0
1669949100000|2022-12-02 02:45:00|22.78|20.61|22.73|20.56|22.78|20.61|22.71|20.54|0
1669949400000|2022-12-02 02:50:00|22.72|20.55|22.72|20.55|22.77|20.6|22.7|20.54|0
1669949700000|2022-12-02 02:55:00|22.7|20.54|22.67|20.51|22.73|20.56|22.66|20.5|0
1669950000000|2022-12-02 03:00:00|22.69|20.53|22.66|20.5|22.72|20.55|22.66|20.5|0
1669950300000|2022-12-02 03:05:00|22.63|20.48|22.63|20.48|22.67|20.51|22.62|20.47|0
1669950600000|2022-12-02 03:10:00|22.62|20.47|22.62|20.47|22.63|20.48|22.61|20.45|0
1669950900000|2022-12-02 03:15:00|22.63|20.48|22.68|20.52|22.72|20.55|22.63|20.48|0
1669951200000|2022-12-02 03:20:00|22.67|20.51|22.66|20.51|22.7|20.54|22.65|20.5|0
1669951500000|2022-12-02 03:25:00|22.65|20.5|22.64|20.48|22.69|20.53|22.64|20.48|0
1669951800000|2022-12-02 03:30:00|22.63|20.47|22.65|20.49|22.67|20.52|22.63|20.47|0
1669952100000|2022-12-02 03:35:00|22.66|20.5|22.66|20.5|22.67|20.51|22.65|20.49|0
1669952400000|2022-12-02 03:40:00|22.67|20.51|22.68|20.52|22.7|20.53|22.65|20.49|0
1669952700000|2022-12-02 03:45:00|22.67|20.51|22.62|20.47|22.67|20.51|22.62|20.47|0
1669953000000|2022-12-02 03:50:00|22.63|20.48|22.57|20.42|22.63|20.48|22.57|20.42|0
1669953300000|2022-12-02 03:55:00|22.58|20.43|22.59|20.44|22.61|20.46|22.58|20.43|0
1669953600000|2022-12-02 04:00:00|22.58|20.43|22.67|20.51|22.68|20.52|22.58|20.43|0
1669953900000|2022-12-02 04:05:00|22.68|20.52|22.67|20.51|22.7|20.54|22.64|20.49|0
1669954200000|2022-12-02 04:10:00|22.68|20.52|22.7|20.54|22.72|20.56|22.68|20.52|0
1669954500000|2022-12-02 04:15:00|22.71|20.55|22.64|20.49|22.71|20.55|22.62|20.46|0
1669954800000|2022-12-02 04:20:00|22.63|20.48|22.62|20.47|22.64|20.49|22.61|20.45|0
1669955100000|2022-12-02 04:25:00|22.63|20.45|22.59|20.44|22.64|20.48|22.58|20.43|0
1669955400000|2022-12-02 04:30:00|22.58|20.43|22.52|20.38|22.59|20.44|22.52|20.38|0
1669955700000|2022-12-02 04:35:00|22.54|20.39|22.52|20.38|22.54|20.39|22.51|20.36|0
1669956000000|2022-12-02 04:40:00|22.53|20.39|22.51|20.37|22.55|20.4|22.49|20.35|0
1669956300000|2022-12-02 04:45:00|22.5|20.36|22.52|20.38|22.56|20.41|22.49|20.35|0
1669956600000|2022-12-02 04:50:00|22.53|20.39|22.55|20.41|22.56|20.41|22.52|20.38|0
1669956900000|2022-12-02 04:55:00|22.54|20.4|22.54|20.4|22.54|20.4|22.52|20.37|0
1669957200000|2022-12-02 05:00:00|22.53|20.38|22.55|20.4|22.56|20.42|22.52|20.37|0
1669957500000|2022-12-02 05:05:00|22.54|20.39|22.56|20.41|22.58|20.43|22.53|20.38|0
1669957800000|2022-12-02 05:10:00|22.55|20.4|22.48|20.34|22.56|20.41|22.48|20.34|0
1669958100000|2022-12-02 05:15:00|22.49|20.35|22.53|20.38|22.53|20.38|22.47|20.33|0
1669958400000|2022-12-02 05:20:00|22.52|20.37|22.55|20.4|22.57|20.42|22.47|20.33|0
1669958700000|2022-12-02 05:25:00|22.54|20.39|22.53|20.38|22.55|20.41|22.53|20.38|0
1669959000000|2022-12-02 05:30:00|22.52|20.39|22.57|20.42|22.58|20.43|22.52|20.38|0
1669959300000|2022-12-02 05:35:00|22.56|20.41|22.57|20.42|22.57|20.42|22.56|20.41|0
1669959600000|2022-12-02 05:40:00|22.58|20.43|22.56|20.41|22.58|20.43|22.56|20.41|0
1669959900000|2022-12-02 05:45:00|22.55|20.4|22.45|20.31|22.56|20.41|22.44|20.3|0
1669960200000|2022-12-02 05:50:00|22.46|20.32|22.46|20.32|22.48|20.33|22.44|20.3|0
1669960500000|2022-12-02 05:55:00|22.45|20.31|22.46|20.32|22.47|20.33|22.44|20.3|0
1669960800000|2022-12-02 06:00:00|22.45|20.31|22.43|20.29|22.47|20.33|22.43|20.29|0
1669961100000|2022-12-02 06:05:00|22.41|20.28|22.45|20.31|22.45|20.31|22.4|20.27|0
1669961400000|2022-12-02 06:10:00|22.44|20.3|22.44|20.3|22.46|20.32|22.41|20.28|0
1669961700000|2022-12-02 06:15:00|22.42|20.29|22.45|20.31|22.47|20.33|22.41|20.28|0
1669962000000|2022-12-02 06:20:00|22.44|20.3|22.46|20.32|22.47|20.33|22.43|20.3|0
1669962300000|2022-12-02 06:25:00|22.47|20.33|22.46|20.32|22.48|20.34|22.44|20.31|0
1669962600000|2022-12-02 06:30:00|22.44|20.31|22.42|20.28|22.46|20.32|22.4|20.26|0
1669962900000|2022-12-02 06:35:00|22.41|20.29|22.44|20.31|22.45|20.32|22.41|20.27|0
1669963200000|2022-12-02 06:40:00|22.45|20.32|22.45|20.31|22.46|20.32|22.44|20.3|0
1669963500000|2022-12-02 06:45:00|22.46|20.32|22.44|20.3|22.46|20.33|22.44|20.3|0
1669963800000|2022-12-02 06:50:00|22.45|20.31|22.44|20.3|22.46|20.32|22.44|20.3|0
1669964100000|2022-12-02 06:55:00|22.45|20.31|22.43|20.29|22.46|20.32|22.43|20.29|0
1669964400000|2022-12-02 07:00:00|22.4|20.27|22.32|20.2|22.43|20.29|22.32|20.2|0
1669964700000|2022-12-02 07:05:00|22.31|20.19|22.39|20.25|22.46|20.32|22.3|20.18|0
1669965000000|2022-12-02 07:10:00|22.4|20.26|22.8|20.63|22.8|20.63|22.38|20.25|0
1669965300000|2022-12-02 07:15:00|22.81|20.64|22.79|20.62|22.85|20.67|22.78|20.61|0
1669965600000|2022-12-02 07:20:00|22.78|20.61|22.77|20.61|22.81|20.64|22.73|20.56|0
1669965900000|2022-12-02 07:25:00|22.79|20.62|22.82|20.65|22.84|20.67|22.77|20.61|0
1669966200000|2022-12-02 07:30:00|22.81|20.64|22.78|20.61|22.84|20.67|22.77|20.6|0
1669966500000|2022-12-02 07:35:00|22.77|20.6|22.73|20.56|22.81|20.64|22.71|20.55|0
1669966800000|2022-12-02 07:40:00|22.74|20.57|22.71|20.55|22.76|20.59|22.7|20.54|0
1669967100000|2022-12-02 07:45:00|22.7|20.54|22.78|20.61|22.79|20.62|22.7|20.54|0
1669967400000|2022-12-02 07:50:00|22.79|20.62|22.72|20.56|22.79|20.62|22.71|20.55|0
1669967700000|2022-12-02 07:55:00|22.71|20.55|22.83|20.65|22.83|20.65|22.69|20.53|0
1669968000000|2022-12-02 08:00:00|22.79|20.62|22.88|20.7|22.93|20.75|22.78|20.61|0
1669968300000|2022-12-02 08:05:00|22.9|20.71|22.86|20.68|22.9|20.72|22.78|20.61|0
1669968600000|2022-12-02 08:10:00|22.85|20.67|22.88|20.7|22.94|20.76|22.8|20.63|0
1669968900000|2022-12-02 08:15:00|22.87|20.69|22.75|20.58|22.87|20.69|22.75|20.58|0
1669969200000|2022-12-02 08:20:00|22.76|20.59|22.83|20.66|22.83|20.66|22.72|20.55|0
1669969500000|2022-12-02 08:25:00|22.84|20.67|22.81|20.64|22.9|20.72|22.8|20.63|0
1669969800000|2022-12-02 08:30:00|22.84|20.67|22.76|20.59|22.9|20.72|22.74|20.57|0
1669970100000|2022-12-02 08:35:00|22.77|20.6|22.71|20.55|22.78|20.61|22.67|20.51|0
1669970400000|2022-12-02 08:40:00|22.7|20.54|22.67|20.51|22.71|20.55|22.6|20.45|0
1669970700000|2022-12-02 08:45:00|22.68|20.52|22.77|20.6|22.78|20.61|22.66|20.5|0
1669971000000|2022-12-02 08:50:00|22.76|20.59|22.79|20.62|22.8|20.63|22.71|20.55|0
1669971300000|2022-12-02 08:55:00|22.8|20.63|22.64|20.48|22.8|20.63|22.63|20.47|0
1669971600000|2022-12-02 09:00:00|22.65|20.5|22.65|20.49|22.67|20.52|22.57|20.42|0
1669971900000|2022-12-02 09:05:00|22.66|20.5|22.71|20.55|22.73|20.57|22.59|20.44|0
1669972200000|2022-12-02 09:10:00|22.72|20.56|22.72|20.56|22.78|20.61|22.7|20.54|0
1669972500000|2022-12-02 09:15:00|22.73|20.57|22.7|20.54|22.77|20.6|22.7|20.53|0
1669972800000|2022-12-02 09:20:00|22.71|20.53|22.73|20.56|22.8|20.63|22.68|20.52|0
1669973100000|2022-12-02 09:25:00|22.74|20.57|22.67|20.51|22.78|20.61|22.66|20.5|0
1669973400000|2022-12-02 09:30:00|22.68|20.52|22.74|20.57|22.79|20.62|22.66|20.5|0
1669973700000|2022-12-02 09:35:00|22.73|20.56|22.69|20.53|22.74|20.57|22.59|20.44|0
1669974000000|2022-12-02 09:40:00|22.7|20.54|22.63|20.48|22.73|20.56|22.63|20.48|0
1669974300000|2022-12-02 09:45:00|22.64|20.49|22.64|20.49|22.67|20.51|22.62|20.47|0
1669974600000|2022-12-02 09:50:00|22.65|20.5|22.65|20.49|22.71|20.55|22.64|20.48|0
1669974900000|2022-12-02 09:55:00|22.64|20.5|22.47|20.33|22.69|20.53|22.46|20.32|0
1669975200000|2022-12-02 10:00:00|22.48|20.34|22.5|20.36|22.56|20.41|22.48|20.34|0
1669975500000|2022-12-02 10:05:00|22.49|20.35|22.46|20.32|22.57|20.42|22.44|20.31|0
1669975800000|2022-12-02 10:10:00|22.44|20.31|22.41|20.27|22.44|20.31|22.37|20.24|0
1669976100000|2022-12-02 10:15:00|22.42|20.28|22.49|20.35|22.49|20.35|22.42|20.28|0
1669976400000|2022-12-02 10:20:00|22.5|20.36|22.57|20.42|22.57|20.42|22.48|20.34|0
1669976700000|2022-12-02 10:25:00|22.56|20.41|22.56|20.41|22.57|20.42|22.53|20.39|0
1669977000000|2022-12-02 10:30:00|22.57|20.42|22.58|20.43|22.6|20.45|22.55|20.41|0
1669977300000|2022-12-02 10:35:00|22.59|20.44|22.56|20.42|22.59|20.44|22.54|20.4|0
1669977600000|2022-12-02 10:40:00|22.55|20.41|22.54|20.39|22.56|20.42|22.49|20.35|0
1669977900000|2022-12-02 10:45:00|22.55|20.4|22.54|20.39|22.6|20.45|22.53|20.38|0
1669978200000|2022-12-02 10:50:00|22.53|20.38|22.45|20.31|22.53|20.38|22.44|20.3|0
1669978500000|2022-12-02 10:55:00|22.46|20.32|22.48|20.34|22.53|20.38|22.46|20.32|0
1669978800000|2022-12-02 11:00:00|22.49|20.38|22.55|20.4|22.57|20.42|22.49|20.36|0
1669979100000|2022-12-02 11:05:00|22.56|20.41|22.73|20.57|22.74|20.58|22.55|20.4|0
1669979400000|2022-12-02 11:10:00|22.74|20.58|22.72|20.56|22.74|20.58|22.67|20.51|0
1669979700000|2022-12-02 11:15:00|22.7|20.54|22.7|20.53|22.72|20.56|22.67|20.51|0
1669980000000|2022-12-02 11:20:00|22.68|20.52|22.74|20.58|22.75|20.59|22.68|20.52|0
1669980300000|2022-12-02 11:25:00|22.75|20.59|22.69|20.53|22.78|20.61|22.66|20.5|0
1669980600000|2022-12-02 11:30:00|22.71|20.54|22.66|20.5|22.72|20.55|22.64|20.48|0
1669980900000|2022-12-02 11:35:00|22.65|20.49|22.65|20.49|22.69|20.53|22.63|20.48|0
1669981200000|2022-12-02 11:40:00|22.66|20.5|22.64|20.48|22.69|20.53|22.62|20.47|0
1669981500000|2022-12-02 11:45:00|22.62|20.49|22.68|20.52|22.69|20.53|22.62|20.47|0
1669981800000|2022-12-02 11:50:00|22.71|20.55|22.66|20.5|22.71|20.55|22.64|20.49|0
1669982100000|2022-12-02 11:55:00|22.65|20.49|22.69|20.53|22.69|20.53|22.63|20.48|0
1669982400000|2022-12-02 12:00:00|22.68|20.52|22.84|20.66|22.9|20.72|22.68|20.52|0
1669982700000|2022-12-02 12:05:00|22.85|20.67|22.78|20.61|22.88|20.71|22.77|20.6|0
1669983000000|2022-12-02 12:10:00|22.77|20.6|22.71|20.55|22.78|20.61|22.7|20.54|0
1669983300000|2022-12-02 12:15:00|22.72|20.56|22.6|20.45|22.73|20.56|22.59|20.44|0
1669983600000|2022-12-02 12:20:00|22.59|20.44|22.64|20.48|22.66|20.5|22.59|20.44|0
1669983900000|2022-12-02 12:25:00|22.63|20.47|22.56|20.41|22.64|20.48|22.54|20.4|0
1669984200000|2022-12-02 12:30:00|22.54|20.4|22.53|20.39|22.57|20.42|22.5|20.35|0
1669984500000|2022-12-02 12:35:00|22.52|20.38|22.54|20.4|22.57|20.42|22.51|20.37|0
1669984800000|2022-12-02 12:40:00|22.53|20.38|22.55|20.4|22.6|20.45|22.52|20.37|0
1669985100000|2022-12-02 12:45:00|22.56|20.42|22.6|20.45|22.61|20.46|22.51|20.36|0
1669985400000|2022-12-02 12:50:00|22.61|20.46|22.57|20.42|22.63|20.48|22.54|20.39|0
1669985700000|2022-12-02 12:55:00|22.59|20.43|22.52|20.37|22.61|20.46|22.5|20.36|0
1669986000000|2022-12-02 13:00:00|22.53|20.38|22.53|20.38|22.61|20.45|22.51|20.37|0
1669986300000|2022-12-02 13:05:00|22.51|20.37|22.34|20.21|22.53|20.38|22.34|20.21|0
1669986600000|2022-12-02 13:10:00|22.35|20.22|22.51|20.37|22.51|20.37|22.35|20.22|0
1669986900000|2022-12-02 13:15:00|22.52|20.38|22.59|20.44|22.71|20.55|22.52|20.38|0
1669987200000|2022-12-02 13:20:00|22.6|20.45|22.7|20.53|22.73|20.57|22.55|20.4|0
1669987500000|2022-12-02 13:25:00|22.68|20.52|22.75|20.58|22.82|20.64|22.66|20.5|0
1669987800000|2022-12-02 13:30:00|23.62|20.59|23.32|21.1|25.97|23.5|22.1|19.99|0
1669988100000|2022-12-02 13:35:00|23.23|21.02|23.02|20.82|23.36|21.14|22.89|20.71|0
1669988400000|2022-12-02 13:40:00|22.96|20.77|24.18|21.88|24.23|21.92|22.96|20.77|0
1669988700000|2022-12-02 13:45:00|24.15|21.85|23.89|21.62|24.35|22.04|23.89|21.62|0
1669989000000|2022-12-02 13:50:00|23.85|21.58|23.51|21.27|24.02|21.73|23.45|21.22|0
1669989300000|2022-12-02 13:55:00|23.53|21.29|23.74|21.48|24|21.72|23.46|21.23|0
1669989600000|2022-12-02 14:00:00|23.75|21.49|24.24|21.93|24.24|21.93|23.75|21.49|0
1669989900000|2022-12-02 14:05:00|24.21|21.91|24.36|22.04|24.49|22.16|24.19|21.89|0
1669990200000|2022-12-02 14:10:00|24.34|22.02|24.22|21.92|24.36|22.04|24.11|21.81|0
1669990500000|2022-12-02 14:15:00|24.21|21.9|23.91|21.63|24.24|21.93|23.91|21.63|0
1669990800000|2022-12-02 14:20:00|23.94|21.66|23.79|21.52|23.97|21.69|23.74|21.48|0
1669991100000|2022-12-02 14:25:00|23.8|21.53|23.69|21.43|23.85|21.58|23.66|21.41|0
1669991400000|2022-12-02 14:30:00|23.66|21.41|23.39|21.16|24.02|21.74|22.91|20.73|0
1669991700000|2022-12-02 14:35:00|23.38|21.19|23.38|21.16|23.57|21.32|23.17|20.96|0
1669992000000|2022-12-02 14:40:00|23.41|21.18|23.72|21.46|23.83|21.56|23.41|21.18|0
1669992300000|2022-12-02 14:45:00|23.78|21.52|23.01|20.82|23.88|21.61|22.61|20.45|0
1669992600000|2022-12-02 14:50:00|22.98|20.79|23.18|20.97|23.61|21.36|22.74|20.57|0
1669992900000|2022-12-02 14:55:00|23.17|20.96|23.11|20.91|23.21|21|22.91|20.72|0
1669993200000|2022-12-02 15:00:00|23.07|20.88|23.23|21.02|23.24|21.03|22.82|20.65|0
1669993500000|2022-12-02 15:05:00|23.22|21.01|22.87|20.69|23.3|21.08|22.83|20.66|0
1669993800000|2022-12-02 15:10:00|22.88|20.7|22.38|20.25|22.93|20.74|22.35|20.22|0
1669994100000|2022-12-02 15:15:00|22.4|20.26|22.65|20.5|22.72|20.56|22.34|20.21|0
1669994400000|2022-12-02 15:20:00|22.64|20.49|22.64|20.48|22.74|20.57|22.52|20.38|0
1669994700000|2022-12-02 15:25:00|22.65|20.49|22.81|20.63|22.98|20.8|22.53|20.39|0
1669995000000|2022-12-02 15:30:00|22.79|20.62|22.36|20.23|22.98|20.79|22.36|20.23|0
1669995300000|2022-12-02 15:35:00|22.4|20.27|22.66|20.5|22.73|20.57|22.39|20.26|0
1669995600000|2022-12-02 15:40:00|22.64|20.48|22.4|20.27|22.68|20.52|22.39|20.26|0
1669995900000|2022-12-02 15:45:00|22.45|20.31|22.35|20.23|22.52|20.37|22.27|20.15|0
1669996200000|2022-12-02 15:50:00|22.37|20.24|22.27|20.15|22.52|20.37|22.11|20.01|0
1669996500000|2022-12-02 15:55:00|22.31|20.18|22.61|20.46|22.63|20.48|22.3|20.18|0
1669996800000|2022-12-02 16:00:00|22.63|20.48|22.69|20.53|22.83|20.66|22.56|20.41|0
1669997100000|2022-12-02 16:05:00|22.7|20.54|22.68|20.52|22.79|20.62|22.56|20.41|0
1669997400000|2022-12-02 16:10:00|22.67|20.51|22.64|20.49|22.83|20.66|22.57|20.42|0
1669997700000|2022-12-02 16:15:00|22.65|20.5|22.68|20.52|22.78|20.61|22.58|20.43|0
1669998000000|2022-12-02 16:20:00|22.67|20.51|22.51|20.37|22.71|20.55|22.49|20.35|0
1669998300000|2022-12-02 16:25:00|22.5|20.36|22.73|20.57|23.2|20.99|22.28|20.16|0
1669998600000|2022-12-02 16:30:00|22.74|20.58|22.71|20.54|22.86|20.68|22.68|20.52|0
1669998900000|2022-12-02 16:35:00|22.67|20.51|22.59|20.44|22.75|20.59|22.46|20.32|0
1669999200000|2022-12-02 16:40:00|22.6|20.45|22.31|20.18|22.6|20.45|22.21|20.09|0
1669999500000|2022-12-02 16:45:00|22.27|20.15|22.34|20.21|22.34|20.21|22.07|19.97|0
1669999800000|2022-12-02 16:50:00|22.33|20.2|22.33|20.2|22.45|20.31|22.28|20.16|0
1670000100000|2022-12-02 16:55:00|22.34|20.21|22.42|20.29|22.42|20.29|22.2|20.09|0
1670000400000|2022-12-02 17:00:00|22.41|20.28|22.36|20.23|22.48|20.34|22.28|20.16|0
1670000700000|2022-12-02 17:05:00|22.39|20.25|22.29|20.17|22.43|20.3|22.15|20.04|0
1670001000000|2022-12-02 17:10:00|22.28|20.16|22.05|19.95|22.29|20.17|22.03|19.93|0
1670001300000|2022-12-02 17:15:00|22.08|19.98|22.65|20.49|22.87|20.69|22.08|19.98|0
1670001600000|2022-12-02 17:20:00|22.66|20.5|22.73|20.56|22.75|20.59|22.59|20.44|0
1670001900000|2022-12-02 17:25:00|22.72|20.55|22.83|20.66|22.85|20.67|22.69|20.53|0
1670002200000|2022-12-02 17:30:00|22.82|20.65|22.8|20.63|22.87|20.69|22.75|20.58|0
1670002500000|2022-12-02 17:35:00|22.81|20.64|23.08|20.88|23.14|20.94|22.8|20.63|0
1670002800000|2022-12-02 17:40:00|23.1|20.9|23.01|20.82|23.13|20.92|22.91|20.73|0
1670003100000|2022-12-02 17:45:00|23|20.81|23.02|20.83|23.05|20.86|22.96|20.77|0
1670003400000|2022-12-02 17:50:00|23.03|20.84|23.03|20.84|23.09|20.89|22.97|20.78|0
1670003700000|2022-12-02 17:55:00|23.02|20.83|23.17|20.96|23.21|21|22.99|20.8|0
1670004000000|2022-12-02 18:00:00|23.16|20.95|23.19|20.99|23.23|21.02|23.04|20.85|0
1670004300000|2022-12-02 18:05:00|23.21|21|23.31|21.09|23.32|21.1|23.2|20.99|0
1670004600000|2022-12-02 18:10:00|23.34|21.11|23.19|20.98|23.36|21.14|23.16|20.95|0
1670004900000|2022-12-02 18:15:00|23.2|20.99|23.18|20.97|23.24|21.03|23.06|20.86|0
1670005200000|2022-12-02 18:20:00|23.19|20.98|23.18|20.97|23.23|21.01|23.1|20.9|0
1670005500000|2022-12-02 18:25:00|23.17|20.96|23.07|20.87|23.27|21.06|23.06|20.86|0
1670005800000|2022-12-02 18:30:00|23.06|20.86|23.06|20.86|23.12|20.92|22.98|20.79|0
1670006100000|2022-12-02 18:35:00|23.07|20.87|23.09|20.89|23.16|20.96|23.03|20.84|0
1670006400000|2022-12-02 18:40:00|23.08|20.88|22.96|20.77|23.08|20.88|22.93|20.74|0
1670006700000|2022-12-02 18:45:00|22.97|20.79|22.89|20.71|22.98|20.8|22.85|20.68|0
1670007000000|2022-12-02 18:50:00|22.9|20.72|22.92|20.74|22.97|20.78|22.87|20.69|0
1670007300000|2022-12-02 18:55:00|22.94|20.75|22.93|20.75|23.04|20.85|22.93|20.75|0
1670007600000|2022-12-02 19:00:00|22.92|20.74|22.96|20.77|23.01|20.81|22.9|20.72|0
1670007900000|2022-12-02 19:05:00|22.95|20.76|23.18|20.97|23.21|21|22.95|20.76|0
1670008200000|2022-12-02 19:10:00|23.17|20.96|22.46|20.32|23.21|21|18.03|16.23|0
1670008500000|2022-12-02 19:15:00|22.43|20.3|22.28|20.16|22.44|20.31|22.27|20.15|0
1670008800000|2022-12-02 19:20:00|22.29|20.17|22.3|20.18|22.42|20.28|22.23|20.12|0
1670009100000|2022-12-02 19:25:00|22.29|20.17|22.31|20.19|22.36|20.23|22.27|20.15|0
1670009400000|2022-12-02 19:30:00|22.3|20.18|22.22|20.1|22.42|20.28|22.22|20.1|0
1670009700000|2022-12-02 19:35:00|22.23|20.11|22.29|20.17|22.34|20.21|22.2|20.08|0
1670010000000|2022-12-02 19:40:00|22.3|20.18|22.28|20.15|22.35|20.22|22.25|20.13|0
1670010300000|2022-12-02 19:45:00|22.3|20.16|22.09|19.99|22.33|20.21|22.08|19.98|0
1670010600000|2022-12-02 19:50:00|22.07|19.97|21.91|19.82|22.09|19.99|21.9|19.81|0
1670010900000|2022-12-02 19:55:00|21.9|19.81|21.68|19.62|21.91|19.82|21.65|19.58|0
1670011200000|2022-12-02 20:00:00|21.66|19.59|21.43|19.39|21.74|19.67|21.4|19.36|0
1670011500000|2022-12-02 20:05:00|21.44|19.4|21.32|19.29|21.57|19.51|21.26|19.24|0
1670011800000|2022-12-02 20:10:00|21.3|19.27|21.25|19.23|21.44|19.4|21.22|19.2|0
1670012100000|2022-12-02 20:15:00|21.24|19.22|21.85|19.77|22.43|20.29|21.11|19.1|0
1670012400000|2022-12-02 20:20:00|21.84|19.76|22.09|19.99|22.11|20.01|21.83|19.75|0
1670012700000|2022-12-02 20:25:00|22.08|19.98|22.18|20.07|22.28|20.16|22.02|19.93|0
1670013000000|2022-12-02 20:30:00|22.19|20.08|22.39|20.25|22.41|20.28|22.11|20.01|0
1670013300000|2022-12-02 20:35:00|22.41|20.28|22.41|20.27|22.58|20.43|22.35|20.22|0
1670013600000|2022-12-02 20:40:00|22.44|20.31|22.42|20.28|22.5|20.36|22.36|20.23|0
1670013900000|2022-12-02 20:45:00|22.45|20.32|22.57|20.42|22.63|20.47|22.44|20.31|0
1670014200000|2022-12-02 20:50:00|22.6|20.45|22.41|20.27|22.65|20.49|22.31|20.19|0
1670014500000|2022-12-02 20:55:00|22.36|20.23|22.16|20.05|22.41|20.27|22.06|19.96|0
1670014800000|2022-12-02 21:00:00|22.15|20.04|22.29|20.17|22.37|20.24|22.15|20.04|0
1670015100000|2022-12-02 21:05:00|22.3|20.18|22.3|20.18|22.38|20.25|22.3|20.18|0
1670015400000|2022-12-02 21:10:00|22.32|20.2|22.38|20.25|22.4|20.27|22.29|20.17|0
1670203800000|2022-12-05 01:30:00|21.96|19.86|21.93|19.84|21.98|19.88|21.93|19.84|0
1670204100000|2022-12-05 01:35:00|21.94|19.85|21.93|19.84|21.94|19.85|21.91|19.82|0
1670204400000|2022-12-05 01:40:00|21.92|19.83|22|19.9|22|19.9|21.91|19.82|0
1670204700000|2022-12-05 01:45:00|21.99|19.89|22.05|19.95|22.1|20|21.99|19.89|0
1670205000000|2022-12-05 01:50:00|22.04|19.94|21.96|19.87|22.05|19.95|21.96|19.87|0
1670205300000|2022-12-05 01:55:00|21.97|19.88|22.06|19.96|22.09|19.98|21.96|19.87|0
1670205600000|2022-12-05 02:00:00|22.05|19.95|21.99|19.89|22.08|19.97|21.98|19.89|0
1670205900000|2022-12-05 02:05:00|21.98|19.9|21.97|19.88|21.99|19.9|21.96|19.87|0
1670206200000|2022-12-05 02:10:00|21.98|19.89|21.99|19.9|22.02|19.92|21.96|19.87|0
1670206500000|2022-12-05 02:15:00|21.98|19.89|22|19.91|22.03|19.93|21.98|19.89|0
1670206800000|2022-12-05 02:20:00|22.01|19.92|22|19.91|22.01|19.92|21.98|19.89|0
1670207100000|2022-12-05 02:25:00|21.99|19.9|21.98|19.89|22.01|19.92|21.98|19.89|0
1670207400000|2022-12-05 02:30:00|21.99|19.9|21.93|19.84|21.99|19.9|21.92|19.83|0
1670207700000|2022-12-05 02:35:00|21.94|19.85|21.95|19.86|21.97|19.87|21.94|19.85|0
1670208000000|2022-12-05 02:40:00|21.97|19.87|21.92|19.83|21.97|19.87|21.92|19.83|0
1670208300000|2022-12-05 02:45:00|21.93|19.84|21.93|19.84|21.94|19.85|21.91|19.82|0
1670208600000|2022-12-05 02:50:00|21.94|19.85|21.93|19.84|21.94|19.85|21.92|19.83|0
1670208900000|2022-12-05 02:55:00|21.92|19.83|21.94|19.85|21.94|19.85|21.91|19.82|0
1670209200000|2022-12-05 03:00:00|21.93|19.84|21.96|19.87|21.98|19.89|21.93|19.84|0
1670209500000|2022-12-05 03:05:00|21.95|19.86|21.95|19.86|21.97|19.88|21.93|19.84|0
1670209800000|2022-12-05 03:10:00|21.96|19.87|21.92|19.84|21.97|19.88|21.91|19.83|0
1670210100000|2022-12-05 03:15:00|21.93|19.83|21.92|19.84|21.93|19.84|21.9|19.82|0
1670210400000|2022-12-05 03:20:00|21.91|19.83|21.91|19.82|21.93|19.85|21.91|19.82|0
1670210700000|2022-12-05 03:25:00|21.92|19.83|21.9|19.81|21.92|19.83|21.89|19.8|0
1670211000000|2022-12-05 03:30:00|21.91|19.82|21.9|19.82|21.93|19.84|21.9|19.81|0
1670211300000|2022-12-05 03:35:00|21.91|19.83|21.89|19.8|21.92|19.83|21.89|19.8|0
1670211600000|2022-12-05 03:40:00|21.87|19.81|21.9|19.81|21.91|19.82|21.87|19.79|0
1670211900000|2022-12-05 03:45:00|21.89|19.8|21.88|19.8|21.9|19.81|21.87|19.79|0
1670212200000|2022-12-05 03:50:00|21.87|19.79|21.87|19.79|21.88|19.8|21.86|19.78|0
1670212500000|2022-12-05 03:55:00|21.86|19.78|21.85|19.77|21.87|19.79|21.84|19.76|0
1670212800000|2022-12-05 04:00:00|21.84|19.76|21.89|19.81|21.9|19.82|21.84|19.76|0
1670213100000|2022-12-05 04:05:00|21.9|19.82|21.87|19.79|21.9|19.82|21.86|19.78|0
1670213400000|2022-12-05 04:10:00|21.86|19.78|21.88|19.8|21.88|19.8|21.86|19.78|0
1670213700000|2022-12-05 04:15:00|21.89|19.81|21.89|19.81|21.91|19.83|21.88|19.8|0
1670214000000|2022-12-05 04:20:00|21.9|19.82|21.92|19.84|21.92|19.84|21.89|19.81|0
1670214300000|2022-12-05 04:25:00|21.91|19.83|21.93|19.84|21.93|19.85|21.9|19.81|0
1670214600000|2022-12-05 04:30:00|21.92|19.83|21.96|19.86|21.96|19.86|21.92|19.83|0
1670214900000|2022-12-05 04:35:00|21.95|19.85|21.99|19.89|21.99|19.89|21.94|19.85|0
1670215200000|2022-12-05 04:40:00|21.98|19.88|22.01|19.91|22.01|19.91|21.97|19.87|0
1670215500000|2022-12-05 04:45:00|22|19.9|21.94|19.85|22.01|19.91|21.93|19.84|0
1670215800000|2022-12-05 04:50:00|21.95|19.86|21.93|19.84|21.95|19.86|21.93|19.84|0
1670216100000|2022-12-05 04:55:00|21.94|19.85|21.91|19.82|21.94|19.85|21.91|19.82|0
1670216400000|2022-12-05 05:00:00|21.92|19.83|21.94|19.85|21.95|19.86|21.92|19.83|0
1670216700000|2022-12-05 05:05:00|21.95|19.86|21.97|19.87|21.97|19.88|21.93|19.84|0
1670217000000|2022-12-05 05:10:00|21.98|19.88|21.95|19.86|21.98|19.89|21.93|19.84|0
1670217300000|2022-12-05 05:15:00|21.94|19.85|21.95|19.86|21.97|19.88|21.94|19.85|0
1670217600000|2022-12-05 05:20:00|21.94|19.85|21.92|19.84|21.96|19.87|21.92|19.84|0
1670217900000|2022-12-05 05:25:00|21.93|19.85|21.93|19.84|21.96|19.87|21.92|19.84|0
1670218200000|2022-12-05 05:30:00|21.95|19.86|21.91|19.82|21.96|19.87|21.9|19.81|0
1670218500000|2022-12-05 05:35:00|21.9|19.81|21.91|19.82|21.92|19.83|21.89|19.8|0
1670218800000|2022-12-05 05:40:00|21.92|19.83|21.93|19.84|21.94|19.85|21.91|19.82|0
1670219100000|2022-12-05 05:45:00|21.94|19.85|21.93|19.84|21.96|19.87|21.91|19.82|0
1670219400000|2022-12-05 05:50:00|21.92|19.83|21.93|19.84|21.96|19.87|21.91|19.82|0
1670219700000|2022-12-05 05:55:00|21.94|19.85|21.87|19.79|21.95|19.86|21.87|19.79|0
1670220000000|2022-12-05 06:00:00|21.88|19.8|21.88|19.8|21.89|19.81|21.86|19.78|0
1670220300000|2022-12-05 06:05:00|21.87|19.79|21.9|19.82|21.92|19.83|21.86|19.78|0
1670220600000|2022-12-05 06:10:00|21.89|19.81|21.97|19.88|21.97|19.88|21.89|19.81|0
1670220900000|2022-12-05 06:15:00|22.01|19.91|21.98|19.89|22.03|19.93|21.94|19.85|0
1670221200000|2022-12-05 06:20:00|21.99|19.9|22.01|19.92|22.03|19.93|21.98|19.89|0
1670221500000|2022-12-05 06:25:00|22.03|19.93|22|19.9|22.03|19.93|21.98|19.89|0
1670221800000|2022-12-05 06:30:00|21.98|19.89|22.04|19.94|22.05|19.95|21.98|19.89|0
1670222100000|2022-12-05 06:35:00|22.05|19.95|22.02|19.93|22.05|19.95|22|19.9|0
1670222400000|2022-12-05 06:40:00|22.01|19.92|21.98|19.88|22.05|19.95|21.98|19.88|0
1670222700000|2022-12-05 06:45:00|21.97|19.87|21.98|19.88|21.98|19.88|21.94|19.85|0
1670223000000|2022-12-05 06:50:00|21.96|19.87|21.85|19.77|21.98|19.88|21.84|19.76|0
1670223300000|2022-12-05 06:55:00|21.86|19.76|21.83|19.75|21.87|19.79|21.83|19.75|0
1670223600000|2022-12-05 07:00:00|21.85|19.77|21.96|19.87|21.96|19.87|21.85|19.77|0
1670223900000|2022-12-05 07:05:00|21.98|19.89|22.08|19.97|22.09|19.98|21.97|19.88|0
1670224200000|2022-12-05 07:10:00|22.09|19.98|22.25|20.13|22.32|20.19|22.09|19.98|0
1670224500000|2022-12-05 07:15:00|22.26|20.14|22.13|20.02|22.26|20.14|22.13|20.02|0
1670224800000|2022-12-05 07:20:00|22.14|20.03|22.23|20.12|22.23|20.12|22.12|20.01|0
1670225100000|2022-12-05 07:25:00|22.22|20.11|22.23|20.11|22.29|20.17|22.21|20.09|0
1670225400000|2022-12-05 07:30:00|22.22|20.1|22.15|20.04|22.26|20.14|22.12|20.01|0
1670225700000|2022-12-05 07:35:00|22.16|20.05|22.16|20.05|22.18|20.07|22.13|20.02|0
1670226000000|2022-12-05 07:40:00|22.15|20.04|22.25|20.13|22.25|20.13|22.13|20.02|0
1670226300000|2022-12-05 07:45:00|22.24|20.12|22.29|20.16|22.32|20.2|22.21|20.09|0
1670226600000|2022-12-05 07:50:00|22.3|20.17|22.19|20.08|22.3|20.17|22.19|20.08|0
1670226900000|2022-12-05 07:55:00|22.2|20.09|22.25|20.13|22.28|20.16|22.14|20.03|0
1670227200000|2022-12-05 08:00:00|22.28|20.16|22.41|20.28|22.45|20.31|22.18|20.07|0
1670227500000|2022-12-05 08:05:00|22.42|20.29|21.91|19.83|22.56|20.41|21.27|19.24|0
1670227800000|2022-12-05 08:10:00|21.9|19.81|21.73|19.66|21.9|19.81|21.54|19.49|0
1670228100000|2022-12-05 08:15:00|21.74|19.67|21.59|19.54|21.78|19.7|21.57|19.52|0
1670228400000|2022-12-05 08:20:00|21.6|19.55|21.74|19.67|21.74|19.67|21.57|19.52|0
1670228700000|2022-12-05 08:25:00|21.75|19.68|21.75|19.68|21.81|19.73|21.67|19.6|0
1670229000000|2022-12-05 08:30:00|21.76|19.69|21.68|19.62|21.81|19.73|21.66|19.6|0
1670229300000|2022-12-05 08:35:00|21.67|19.61|21.68|19.62|21.77|19.7|21.67|19.61|0
1670229600000|2022-12-05 08:40:00|21.67|19.61|21.66|19.59|21.68|19.62|21.6|19.54|0
1670229900000|2022-12-05 08:45:00|21.67|19.6|21.62|19.56|21.76|19.69|21.6|19.54|0
1670230200000|2022-12-05 08:50:00|21.61|19.55|21.52|19.47|21.64|19.58|21.52|19.47|0
1670230500000|2022-12-05 08:55:00|21.53|19.48|21.51|19.46|21.59|19.53|21.51|19.46|0
1670230800000|2022-12-05 09:00:00|21.5|19.45|21.52|19.47|21.63|19.57|21.5|19.45|0
1670231100000|2022-12-05 09:05:00|21.51|19.46|21.9|19.81|21.93|19.84|21.5|19.45|0
1670231400000|2022-12-05 09:10:00|21.91|19.82|21.86|19.78|22|19.9|21.8|19.72|0
1670231700000|2022-12-05 09:15:00|21.85|19.76|21.74|19.67|21.85|19.77|21.74|19.67|0
1670232000000|2022-12-05 09:20:00|21.73|19.66|21.73|19.66|21.76|19.69|21.67|19.61|0
1670232300000|2022-12-05 09:25:00|21.74|19.67|21.61|19.56|21.75|19.68|21.58|19.53|0
1670232600000|2022-12-05 09:30:00|21.63|19.57|21.64|19.58|21.65|19.59|21.56|19.5|0
1670232900000|2022-12-05 09:35:00|21.65|19.59|21.62|19.56|21.72|19.65|21.59|19.53|0
1670233200000|2022-12-05 09:40:00|21.61|19.55|21.58|19.52|21.64|19.57|21.56|19.5|0
1670233500000|2022-12-05 09:45:00|21.57|19.51|21.64|19.58|21.69|19.63|21.57|19.51|0
1670233800000|2022-12-05 09:50:00|21.65|19.57|21.65|19.59|21.7|19.63|21.58|19.53|0
1670234100000|2022-12-05 09:55:00|21.64|19.58|21.65|19.59|21.73|19.66|21.61|19.55|0
1670234400000|2022-12-05 10:00:00|21.67|19.6|21.64|19.58|21.68|19.61|21.59|19.54|0
1670234700000|2022-12-05 10:05:00|21.65|19.59|21.63|19.57|21.72|19.65|21.63|19.57|0
1670235000000|2022-12-05 10:10:00|21.64|19.58|21.61|19.55|21.64|19.58|21.54|19.49|0
1670235300000|2022-12-05 10:15:00|21.6|19.54|21.69|19.62|21.73|19.66|21.6|19.54|0
1670235600000|2022-12-05 10:20:00|21.7|19.63|21.79|19.71|21.8|19.72|21.68|19.62|0
1670235900000|2022-12-05 10:25:00|21.78|19.7|21.76|19.69|21.82|19.74|21.73|19.66|0
1670236200000|2022-12-05 10:30:00|21.75|19.68|21.77|19.7|21.9|19.81|21.74|19.67|0
1670236500000|2022-12-05 10:35:00|21.76|19.69|21.81|19.74|21.91|19.82|21.76|19.69|0
1670236800000|2022-12-05 10:40:00|21.82|19.75|21.78|19.71|21.85|19.77|21.75|19.68|0
1670237100000|2022-12-05 10:45:00|21.77|19.7|21.76|19.69|21.83|19.75|21.75|19.68|0
1670237400000|2022-12-05 10:50:00|21.75|19.68|21.79|19.72|21.87|19.79|21.75|19.68|0
1670237700000|2022-12-05 10:55:00|21.8|19.73|21.84|19.76|21.86|19.78|21.78|19.71|0
1670238000000|2022-12-05 11:00:00|21.83|19.75|21.78|19.7|21.84|19.76|21.74|19.67|0
1670238300000|2022-12-05 11:05:00|21.77|19.69|21.76|19.68|21.86|19.78|21.76|19.68|0
1670238600000|2022-12-05 11:10:00|21.77|19.69|21.69|19.62|21.77|19.69|21.67|19.61|0
1670238900000|2022-12-05 11:15:00|21.68|19.63|21.72|19.65|21.73|19.66|21.67|19.61|0
1670239200000|2022-12-05 11:20:00|21.71|19.64|21.67|19.61|21.72|19.65|21.66|19.6|0
1670239500000|2022-12-05 11:25:00|21.7|19.63|21.74|19.67|21.75|19.68|21.66|19.6|0
1670239800000|2022-12-05 11:30:00|21.75|19.68|21.68|19.62|21.8|19.72|21.68|19.62|0
1670240100000|2022-12-05 11:35:00|21.69|19.63|21.68|19.62|21.74|19.67|21.65|19.59|0
1670240400000|2022-12-05 11:40:00|21.69|19.63|21.62|19.56|21.72|19.65|21.62|19.56|0
1670240700000|2022-12-05 11:45:00|21.64|19.57|21.53|19.48|21.64|19.57|21.53|19.48|0
1670241000000|2022-12-05 11:50:00|21.54|19.49|21.58|19.52|21.59|19.53|21.5|19.45|0
1670241300000|2022-12-05 11:55:00|21.57|19.51|21.53|19.48|21.58|19.52|21.51|19.46|0
1670241600000|2022-12-05 12:00:00|21.52|19.47|21.53|19.48|21.58|19.52|21.51|19.46|0
1670241900000|2022-12-05 12:05:00|21.54|19.49|21.62|19.56|21.64|19.58|21.54|19.49|0
1670242200000|2022-12-05 12:10:00|21.61|19.55|21.7|19.63|21.71|19.64|21.57|19.52|0
1670242500000|2022-12-05 12:15:00|21.71|19.64|21.81|19.73|21.83|19.75|21.7|19.63|0
1670242800000|2022-12-05 12:20:00|21.82|19.74|21.82|19.74|21.83|19.75|21.76|19.69|0
1670243100000|2022-12-05 12:25:00|21.81|19.73|21.85|19.77|21.87|19.78|21.79|19.71|0
1670243400000|2022-12-05 12:30:00|21.87|19.78|21.9|19.81|21.96|19.87|21.84|19.76|0
1670243700000|2022-12-05 12:35:00|21.91|19.82|22|19.9|22|19.91|21.9|19.81|0
1670244000000|2022-12-05 12:40:00|21.99|19.91|21.92|19.83|21.99|19.91|21.89|19.8|0
1670244300000|2022-12-05 12:45:00|21.91|19.82|21.91|19.82|21.98|19.88|21.9|19.81|0
1670244600000|2022-12-05 12:50:00|21.9|19.81|21.9|19.81|21.93|19.84|21.88|19.8|0
1670244900000|2022-12-05 12:55:00|21.88|19.8|21.85|19.77|21.9|19.81|21.82|19.74|0
1670245200000|2022-12-05 13:00:00|21.84|19.76|21.91|19.82|21.98|19.88|21.83|19.75|0
1670245500000|2022-12-05 13:05:00|21.92|19.83|22.01|19.91|22.01|19.91|21.88|19.8|0
1670245800000|2022-12-05 13:10:00|22.02|19.92|22.02|19.92|22.05|19.95|21.97|19.88|0
1670246100000|2022-12-05 13:15:00|22.01|19.91|22.01|19.91|22.09|19.98|21.99|19.9|0
1670246400000|2022-12-05 13:20:00|22.02|19.92|21.9|19.81|22.04|19.94|21.86|19.77|0
1670246700000|2022-12-05 13:25:00|21.89|19.82|21.81|19.73|21.95|19.86|21.79|19.71|0
1670247000000|2022-12-05 13:30:00|21.8|19.72|21.82|19.74|21.84|19.76|21.76|19.69|0
1670247300000|2022-12-05 13:35:00|21.83|19.75|21.88|19.79|21.9|19.81|21.81|19.73|0
1670247600000|2022-12-05 13:40:00|21.89|19.8|21.91|19.82|21.96|19.86|21.82|19.74|0
1670247900000|2022-12-05 13:45:00|21.9|19.81|22.27|20.15|22.27|20.15|21.89|19.8|0
1670248200000|2022-12-05 13:50:00|22.26|20.14|22.34|20.21|22.35|20.22|22.14|20.03|0
1670248500000|2022-12-05 13:55:00|22.32|20.2|22.29|20.17|22.37|20.24|22.27|20.15|0
1670248800000|2022-12-05 14:00:00|22.28|20.16|22.22|20.1|22.35|20.22|22.22|20.1|0
1670249100000|2022-12-05 14:05:00|22.23|20.11|22.4|20.27|22.42|20.29|17.44|15.64|0
1670249400000|2022-12-05 14:10:00|22.39|20.26|22.43|20.3|22.54|20.39|22.39|20.26|0
1670249700000|2022-12-05 14:15:00|22.42|20.29|22.39|20.25|22.42|20.29|22.38|20.24|0
1670250000000|2022-12-05 14:20:00|22.37|20.24|22.42|20.29|22.46|20.32|22.34|20.21|0
1670250300000|2022-12-05 14:25:00|22.46|20.32|22.49|20.35|22.51|20.37|22.42|20.28|0
1670250600000|2022-12-05 14:30:00|22.5|20.36|22.27|20.15|22.55|20.4|22.27|20.15|0
1670250900000|2022-12-05 14:35:00|22.28|20.16|22.13|20.02|22.3|20.18|22.04|19.94|0
1670251200000|2022-12-05 14:40:00|22.12|20.01|22.31|20.19|22.32|20.2|22.12|20.01|0
1670251500000|2022-12-05 14:45:00|22.35|20.22|22.23|20.12|22.41|20.27|22.18|20.06|0
1670251800000|2022-12-05 14:50:00|22.25|20.13|22.38|20.25|22.43|20.29|22.23|20.12|0
1670252100000|2022-12-05 14:55:00|22.37|20.24|22.67|20.51|22.68|20.52|22.31|20.19|0
1670252400000|2022-12-05 15:00:00|22.97|20.78|22.93|20.74|23.49|21.25|22.88|20.7|0
1670252700000|2022-12-05 15:05:00|22.89|20.71|23.06|20.86|23.11|20.91|22.76|20.59|0
1670253000000|2022-12-05 15:10:00|23.07|20.87|22.9|20.72|23.12|20.92|22.75|20.58|0
1670253300000|2022-12-05 15:15:00|22.91|20.73|23.01|20.82|23.02|20.83|22.84|20.67|0
1670253600000|2022-12-05 15:20:00|22.98|20.8|22.94|20.75|23.14|20.94|22.91|20.73|0
1670253900000|2022-12-05 15:25:00|22.95|20.76|22.93|20.75|22.98|20.79|22.64|20.48|0
1670254200000|2022-12-05 15:30:00|22.95|20.76|22.79|20.62|23.16|20.96|22.77|20.6|0
1670254500000|2022-12-05 15:35:00|22.8|20.63|22.72|20.55|22.87|20.69|22.71|20.54|0
1670254800000|2022-12-05 15:40:00|22.73|20.57|22.61|20.46|22.77|20.6|22.53|20.38|0
1670255100000|2022-12-05 15:45:00|22.6|20.45|22.59|20.43|22.69|20.53|22.54|20.39|0
1670255400000|2022-12-05 15:50:00|22.57|20.42|22.8|20.63|22.83|20.66|22.55|20.4|0
1670255700000|2022-12-05 15:55:00|22.79|20.62|22.51|20.36|22.79|20.62|22.51|20.36|0
1670256000000|2022-12-05 16:00:00|22.47|20.33|22.45|20.31|22.58|20.43|22.33|20.2|0
1670256300000|2022-12-05 16:05:00|22.42|20.29|22.43|20.3|22.54|20.39|22.42|20.29|0
1670256600000|2022-12-05 16:10:00|22.42|20.29|22.46|20.32|22.46|20.32|22.23|20.12|0
1670256900000|2022-12-05 16:15:00|22.43|20.3|22.76|20.6|22.79|20.62|22.41|20.27|0
1670257200000|2022-12-05 16:20:00|22.78|20.61|22.93|20.75|22.97|20.78|22.75|20.58|0
1670257500000|2022-12-05 16:25:00|22.94|20.76|22.56|20.41|23.04|20.84|22.39|20.26|0
1670257800000|2022-12-05 16:30:00|22.55|20.4|22.87|20.7|22.87|20.7|22.54|20.39|0
1670258100000|2022-12-05 16:35:00|22.91|20.73|22.81|20.64|23.01|20.81|22.78|20.61|0
1670258400000|2022-12-05 16:40:00|22.82|20.65|22.85|20.67|22.85|20.67|22.73|20.56|0
1670258700000|2022-12-05 16:45:00|22.86|20.68|22.86|20.68|22.89|20.71|22.76|20.6|0
1670259000000|2022-12-05 16:50:00|22.87|20.69|23|20.81|23|20.81|22.74|20.57|0
1670259300000|2022-12-05 16:55:00|23.01|20.82|23.31|21.09|23.34|21.12|23.01|20.82|0
1670259600000|2022-12-05 17:00:00|23.32|21.1|23.08|20.88|23.34|21.12|22.55|20.4|0
1670259900000|2022-12-05 17:05:00|23.09|20.89|22.9|20.72|23.09|20.89|22.87|20.7|0
1670260200000|2022-12-05 17:10:00|22.91|20.73|22.88|20.71|23.01|20.82|22.88|20.71|0
1670260500000|2022-12-05 17:15:00|22.9|20.72|22.74|20.57|22.91|20.73|22.72|20.55|0
1670260800000|2022-12-05 17:20:00|22.73|20.56|22.61|20.45|22.77|20.6|22.58|20.43|0
1670261100000|2022-12-05 17:25:00|22.62|20.46|22.78|20.61|22.8|20.63|22.59|20.44|0
1670261400000|2022-12-05 17:30:00|22.79|20.62|23.1|20.9|23.14|20.93|22.74|20.57|0
1670261700000|2022-12-05 17:35:00|23.11|20.91|23.05|20.85|23.12|20.92|22.93|20.75|0
1670262000000|2022-12-05 17:40:00|23.06|20.87|23.16|20.95|23.2|20.99|23.05|20.85|0
1670262300000|2022-12-05 17:45:00|23.17|20.96|23.07|20.87|23.18|20.98|22.99|20.8|0
1670262600000|2022-12-05 17:50:00|23.06|20.86|23.27|21.05|23.27|21.05|23.06|20.86|0
1670262900000|2022-12-05 17:55:00|23.25|21.04|23.29|21.07|23.32|21.1|23.16|20.95|0
1670263200000|2022-12-05 18:00:00|23.28|21.06|23.3|21.08|23.33|21.11|22.96|20.77|0
1670263500000|2022-12-05 18:05:00|23.29|21.07|23.08|20.88|23.35|21.13|23|20.81|0
1670263800000|2022-12-05 18:10:00|23.09|20.89|22.93|20.74|23.1|20.9|22.92|20.73|0
1670264100000|2022-12-05 18:15:00|22.94|20.76|22.79|20.62|22.98|20.79|22.75|20.59|0
1670264400000|2022-12-05 18:20:00|22.8|20.63|23.07|20.87|23.07|20.87|22.8|20.63|0
1670264700000|2022-12-05 18:25:00|23.05|20.86|23.02|20.83|23.16|20.96|22.99|20.8|0
1670265000000|2022-12-05 18:30:00|23.01|20.81|22.92|20.74|23.04|20.85|22.9|20.71|0
1670265300000|2022-12-05 18:35:00|22.91|20.73|22.81|20.64|22.97|20.78|22.77|20.6|0
1670265600000|2022-12-05 18:40:00|22.8|20.63|23|20.81|23.08|20.88|22.75|20.58|0
1670265900000|2022-12-05 18:45:00|22.99|20.8|23.04|20.84|23.08|20.88|22.98|20.79|0
1670266200000|2022-12-05 18:50:00|23.05|20.85|23.18|20.98|23.31|21.09|23.05|20.85|0
1670266500000|2022-12-05 18:55:00|23.2|20.99|23.59|21.34|23.63|21.38|23.2|20.99|0
1670266800000|2022-12-05 19:00:00|23.62|21.37|23.51|21.27|24.05|21.76|23.25|21.04|0
1670267100000|2022-12-05 19:05:00|23.49|21.26|23.45|21.22|23.52|21.28|23.41|21.18|0
1670267400000|2022-12-05 19:10:00|23.44|21.21|23.04|20.85|23.44|21.21|23.04|20.85|0
1670267700000|2022-12-05 19:15:00|23.03|20.84|23.24|21.02|23.24|21.02|23.03|20.84|0
1670268000000|2022-12-05 19:20:00|23.23|21.01|23.4|21.17|23.45|21.22|23.2|20.99|0
1670268300000|2022-12-05 19:25:00|23.41|21.18|23.45|21.21|23.52|21.28|23.29|21.07|0
1670268600000|2022-12-05 19:30:00|23.46|21.23|23.58|21.34|23.62|21.37|23.46|21.23|0
1670268900000|2022-12-05 19:35:00|23.6|21.35|23.56|21.31|23.61|21.36|23.45|21.21|0
1670269200000|2022-12-05 19:40:00|23.57|21.33|23.61|21.36|23.75|21.48|23.35|21.13|0
1670269500000|2022-12-05 19:45:00|23.62|21.37|23.61|21.36|23.82|21.55|23.61|21.36|0
1670269800000|2022-12-05 19:50:00|23.6|21.33|23.53|21.29|23.6|21.36|23.47|21.23|0
1670270100000|2022-12-05 19:55:00|23.52|21.28|23.44|21.21|23.65|21.4|23.39|21.16|0
1670270400000|2022-12-05 20:00:00|23.47|21.23|23.34|21.12|23.5|21.26|23.33|21.11|0
1670270700000|2022-12-05 20:05:00|23.35|21.13|23.33|21.11|23.58|21.33|23.25|21.04|0
1670271000000|2022-12-05 20:10:00|23.34|21.12|23.21|21|23.48|21.24|23.18|20.97|0
1670271300000|2022-12-05 20:15:00|23.2|20.99|23.39|21.16|23.45|21.22|23.17|20.96|0
1670271600000|2022-12-05 20:20:00|23.38|21.15|23.36|21.14|23.46|21.23|23.29|21.08|0
1670271900000|2022-12-05 20:25:00|23.35|21.13|23.55|21.3|23.58|21.34|23.35|21.13|0
1670272200000|2022-12-05 20:30:00|23.56|21.32|22.87|20.69|23.56|21.32|22.84|20.67|0
1670272500000|2022-12-05 20:35:00|22.84|20.67|22.9|20.72|22.95|20.76|22.63|20.48|0
1670272800000|2022-12-05 20:40:00|22.91|20.73|22.88|20.7|23.07|20.88|22.86|20.69|0
1670273100000|2022-12-05 20:45:00|22.89|20.71|22.89|20.71|23.05|20.85|22.78|20.61|0
1670273400000|2022-12-05 20:50:00|22.92|20.74|22.68|20.52|23.01|20.82|22.68|20.52|0
1670273700000|2022-12-05 20:55:00|22.64|20.49|22.61|20.45|22.7|20.54|22.48|20.34|0
1670274000000|2022-12-05 21:00:00|22.54|20.4|22.63|20.47|22.65|20.5|22.45|20.31|0
1670274300000|2022-12-05 21:05:00|22.62|20.46|22.92|20.74|23.14|20.93|22.57|20.42|0
1670274600000|2022-12-05 21:10:00|22.93|20.75|23|20.81|23.02|20.83|22.84|20.66|0
1670274900000|2022-12-05 21:15:00|23.01|20.82|23.01|20.82|23.02|20.83|22.99|20.8|0
1670275200000|2022-12-05 21:20:00|22.99|20.8|22.94|20.76|23.01|20.82|22.94|20.76|0
1670275500000|2022-12-05 21:25:00|22.93|20.75|22.89|20.71|22.93|20.75|22.86|20.68|0
1670275800000|2022-12-05 21:30:00|22.91|20.73|22.84|20.67|22.92|20.74|22.84|20.67|0
1670276100000|2022-12-05 21:35:00|22.83|20.66|22.86|20.68|22.88|20.7|22.83|20.66|0
1670276400000|2022-12-05 21:40:00|22.85|20.67|22.79|20.62|22.86|20.68|22.79|20.62|0
1670276700000|2022-12-05 21:45:00|22.78|20.61|22.78|20.61|22.83|20.66|22.78|20.61|0
1670277000000|2022-12-05 21:50:00|22.79|20.62|22.78|20.61|22.79|20.62|22.77|20.6|0
1670277300000|2022-12-05 21:55:00|22.77|20.6|22.77|20.6|22.8|20.63|22.77|20.6|0
1670277600000|2022-12-05 22:00:00|22.78|20.61|22.79|20.62|22.8|20.63|22.78|20.61|0
1670277900000|2022-12-05 22:05:00|22.78|20.61|22.79|20.62|22.81|20.63|22.78|20.61|0
1670278200000|2022-12-05 22:10:00|22.8|20.63|22.79|20.62|22.8|20.63|22.78|20.61|0
1670278500000|2022-12-05 22:15:00|22.8|20.63|22.78|20.61|22.8|20.63|22.78|20.61|0
1670278800000|2022-12-05 22:20:00|22.8|20.63|22.77|20.61|22.8|20.63|22.77|20.61|0
1670279100000|2022-12-05 22:25:00|22.78|20.59|22.77|20.6|22.79|20.62|22.76|20.59|0
1670279400000|2022-12-05 22:30:00|22.78|20.61|22.78|20.61|22.78|20.61|22.76|20.6|0
1670279700000|2022-12-05 22:35:00|22.79|20.62|22.8|20.63|22.8|20.63|22.78|20.61|0
1670280000000|2022-12-05 22:40:00|22.79|20.62|22.8|20.63|22.8|20.63|22.78|20.61|0
1670280300000|2022-12-05 22:45:00|22.78|20.61|22.8|20.63|22.8|20.63|22.78|20.61|0
1670280600000|2022-12-05 22:50:00|22.79|20.62|22.76|20.59|22.79|20.62|22.74|20.57|0
1670280900000|2022-12-05 22:55:00|22.75|20.58|22.76|20.59|22.76|20.59|22.74|20.57|0
1670281200000|2022-12-05 23:00:00|22.84|20.66|22.79|20.62|22.84|20.67|22.78|20.61|0
1670281500000|2022-12-05 23:05:00|22.78|20.61|22.79|20.62|22.83|20.65|22.77|20.6|0
1670281800000|2022-12-05 23:10:00|22.78|20.61|22.64|20.48|22.79|20.62|22.62|20.47|0
1670282100000|2022-12-05 23:15:00|22.63|20.49|22.69|20.53|22.7|20.54|22.6|20.44|0
1670282400000|2022-12-05 23:20:00|22.68|20.52|22.64|20.49|22.78|20.61|22.64|20.49|0
1670282700000|2022-12-05 23:25:00|22.65|20.5|22.61|20.46|22.69|20.53|22.58|20.43|0
1670283000000|2022-12-05 23:30:00|22.62|20.45|22.63|20.47|22.67|20.51|22.61|20.45|0
1670283300000|2022-12-05 23:35:00|22.62|20.48|22.62|20.46|22.65|20.49|22.62|20.46|0
1670283600000|2022-12-05 23:40:00|22.63|20.47|22.63|20.47|22.63|20.47|22.57|20.42|0
1670283900000|2022-12-05 23:45:00|22.61|20.46|22.58|20.43|22.61|20.46|22.57|20.42|0
1670284200000|2022-12-05 23:50:00|22.57|20.42|22.61|20.46|22.63|20.48|22.57|20.42|0
1670284500000|2022-12-05 23:55:00|22.6|20.45|22.67|20.51|22.67|20.51|22.6|20.45|0
1670284800000|2022-12-06 00:00:00|22.64|20.48|22.59|20.44|22.64|20.48|22.55|20.4|0
1670285100000|2022-12-06 00:05:00|22.6|20.45|22.56|20.41|22.63|20.48|22.56|20.41|0
1670285400000|2022-12-06 00:10:00|22.57|20.42|22.56|20.41|22.6|20.45|22.56|20.41|0
1670285700000|2022-12-06 00:15:00|22.55|20.4|22.55|20.4|22.6|20.44|22.54|20.39|0
1670286000000|2022-12-06 00:20:00|22.54|20.39|22.51|20.37|22.56|20.41|22.49|20.35|0
1670286300000|2022-12-06 00:25:00|22.5|20.36|22.5|20.36|22.52|20.38|22.47|20.33|0
1670286600000|2022-12-06 00:30:00|22.49|20.35|22.51|20.36|22.51|20.37|22.47|20.33|0
1670286900000|2022-12-06 00:35:00|22.5|20.35|22.53|20.39|22.54|20.4|22.48|20.34|0
1670287200000|2022-12-06 00:40:00|22.54|20.4|22.59|20.44|22.62|20.46|22.54|20.39|0
1670287500000|2022-12-06 00:45:00|22.6|20.45|22.59|20.44|22.62|20.46|22.58|20.43|0
1670287800000|2022-12-06 00:50:00|22.6|20.45|22.64|20.48|22.64|20.48|22.58|20.43|0
1670288100000|2022-12-06 00:55:00|22.65|20.49|22.54|20.39|22.65|20.49|22.54|20.39|0
1670288400000|2022-12-06 01:00:00|22.53|20.38|22.5|20.36|22.54|20.39|22.49|20.35|0
1670288700000|2022-12-06 01:05:00|22.49|20.35|22.55|20.4|22.56|20.41|22.47|20.33|0
1670289000000|2022-12-06 01:10:00|22.56|20.41|22.47|20.33|22.56|20.41|22.43|20.29|0
1670289300000|2022-12-06 01:15:00|22.45|20.31|22.44|20.3|22.47|20.33|22.42|20.28|0
1670289600000|2022-12-06 01:20:00|22.45|20.31|22.42|20.28|22.45|20.31|22.37|20.24|0
1670289900000|2022-12-06 01:25:00|22.39|20.26|22.47|20.33|22.49|20.34|22.38|20.25|0
1670290200000|2022-12-06 01:30:00|22.49|20.34|22.44|20.31|22.5|20.36|22.43|20.29|0
1670290500000|2022-12-06 01:35:00|22.46|20.32|22.36|20.23|22.47|20.33|22.33|20.2|0
1670290800000|2022-12-06 01:40:00|22.35|20.22|22.39|20.26|22.41|20.28|22.34|20.21|0
1670291100000|2022-12-06 01:45:00|22.38|20.24|22.45|20.31|22.46|20.32|22.35|20.22|0
1670291400000|2022-12-06 01:50:00|22.46|20.32|22.47|20.33|22.49|20.35|22.42|20.28|0
1670291700000|2022-12-06 01:55:00|22.48|20.34|22.5|20.36|22.53|20.38|22.48|20.34|0
1670292000000|2022-12-06 02:00:00|22.52|20.37|22.47|20.33|22.54|20.39|22.47|20.33|0
1670292300000|2022-12-06 02:05:00|22.46|20.32|22.47|20.33|22.49|20.35|22.44|20.31|0
1670292600000|2022-12-06 02:10:00|22.48|20.34|22.38|20.25|22.48|20.34|22.38|20.25|0
1670292900000|2022-12-06 02:15:00|22.39|20.26|22.37|20.24|22.41|20.28|22.33|20.21|0
1670293200000|2022-12-06 02:20:00|22.38|20.25|22.44|20.3|22.44|20.3|22.37|20.24|0
1670293500000|2022-12-06 02:25:00|22.43|20.29|22.5|20.36|22.5|20.36|22.43|20.29|0
1670293800000|2022-12-06 02:30:00|22.49|20.35|22.46|20.32|22.53|20.39|22.45|20.31|0
1670294100000|2022-12-06 02:35:00|22.47|20.33|22.51|20.37|22.55|20.4|22.45|20.31|0
1670294400000|2022-12-06 02:40:00|22.5|20.36|22.52|20.38|22.52|20.38|22.47|20.33|0
1670294700000|2022-12-06 02:45:00|22.51|20.36|22.5|20.35|22.53|20.39|22.47|20.33|0
1670295000000|2022-12-06 02:50:00|22.51|20.36|22.48|20.34|22.53|20.39|22.48|20.34|0
1670295300000|2022-12-06 02:55:00|22.47|20.33|22.53|20.38|22.54|20.39|22.47|20.33|0
1670295600000|2022-12-06 03:00:00|22.52|20.37|22.52|20.37|22.54|20.39|22.48|20.34|0
1670295900000|2022-12-06 03:05:00|22.5|20.36|22.47|20.33|22.5|20.36|22.46|20.32|0
1670296200000|2022-12-06 03:10:00|22.48|20.34|22.44|20.31|22.48|20.34|22.43|20.29|0
1670296500000|2022-12-06 03:15:00|22.43|20.29|22.48|20.34|22.48|20.34|22.42|20.28|0
1670296800000|2022-12-06 03:20:00|22.49|20.35|22.49|20.35|22.51|20.36|22.48|20.34|0
1670297100000|2022-12-06 03:25:00|22.5|20.36|22.52|20.38|22.52|20.38|22.49|20.35|0
1670297400000|2022-12-06 03:30:00|22.51|20.37|22.58|20.43|22.58|20.43|22.51|20.37|0
1670297700000|2022-12-06 03:35:00|22.57|20.42|22.58|20.43|22.58|20.43|22.55|20.4|0
1670298000000|2022-12-06 03:40:00|22.59|20.44|22.62|20.46|22.67|20.51|22.59|20.44|0
1670298300000|2022-12-06 03:45:00|22.61|20.45|22.56|20.41|22.62|20.46|22.56|20.41|0
1670298600000|2022-12-06 03:50:00|22.57|20.42|22.57|20.42|22.6|20.45|22.56|20.41|0
1670298900000|2022-12-06 03:55:00|22.58|20.43|22.52|20.37|22.58|20.43|22.51|20.36|0
1670299200000|2022-12-06 04:00:00|22.51|20.36|22.54|20.39|22.55|20.41|22.49|20.35|0
1670299500000|2022-12-06 04:05:00|22.55|20.41|22.53|20.38|22.58|20.43|22.5|20.36|0
1670299800000|2022-12-06 04:10:00|22.54|20.39|22.58|20.43|22.6|20.45|22.53|20.38|0
1670300100000|2022-12-06 04:15:00|22.57|20.42|22.6|20.45|22.61|20.46|22.56|20.41|0
1670300400000|2022-12-06 04:20:00|22.59|20.44|22.6|20.45|22.6|20.45|22.54|20.39|0
1670300700000|2022-12-06 04:25:00|22.59|20.44|22.59|20.44|22.62|20.47|22.57|20.42|0
1670301000000|2022-12-06 04:30:00|22.6|20.43|22.66|20.5|22.68|20.52|22.58|20.43|0
1670301300000|2022-12-06 04:35:00|22.65|20.49|22.64|20.49|22.67|20.51|22.63|20.48|0
1670301600000|2022-12-06 04:40:00|22.66|20.5|22.68|20.52|22.68|20.52|22.63|20.48|0
1670301900000|2022-12-06 04:45:00|22.69|20.53|22.7|20.54|22.7|20.54|22.64|20.49|0
1670302200000|2022-12-06 04:50:00|22.69|20.53|22.68|20.52|22.73|20.56|22.67|20.51|0
1670302500000|2022-12-06 04:55:00|22.66|20.51|22.69|20.53|22.69|20.53|22.65|20.49|0
1670302800000|2022-12-06 05:00:00|22.68|20.52|22.72|20.56|22.75|20.58|22.68|20.52|0
1670303100000|2022-12-06 05:05:00|22.73|20.57|22.63|20.47|22.75|20.58|22.63|20.47|0
1670303400000|2022-12-06 05:10:00|22.64|20.48|22.72|20.55|22.72|20.56|22.63|20.47|0
1670303700000|2022-12-06 05:15:00|22.73|20.57|22.64|20.48|22.73|20.57|22.64|20.48|0
1670304000000|2022-12-06 05:20:00|22.65|20.49|22.65|20.49|22.67|20.51|22.62|20.47|0
1670304300000|2022-12-06 05:25:00|22.66|20.5|22.73|20.57|22.74|20.58|22.65|20.49|0
1670304600000|2022-12-06 05:30:00|22.74|20.58|22.74|20.58|22.8|20.63|22.71|20.54|0
1670304900000|2022-12-06 05:35:00|22.75|20.57|22.81|20.64|22.81|20.64|22.73|20.56|0
1670305200000|2022-12-06 05:40:00|22.8|20.63|22.83|20.65|22.86|20.68|22.8|20.63|0
1670305500000|2022-12-06 05:45:00|22.82|20.64|22.79|20.62|22.83|20.64|22.75|20.58|0
1670305800000|2022-12-06 05:50:00|22.8|20.63|22.76|20.59|22.8|20.63|22.73|20.56|0
1670306100000|2022-12-06 05:55:00|22.75|20.58|22.69|20.53|22.75|20.58|22.69|20.53|0
1670306400000|2022-12-06 06:00:00|22.7|20.54|22.7|20.54|22.77|20.6|22.7|20.54|0
1670306700000|2022-12-06 06:05:00|22.69|20.53|22.74|20.57|22.75|20.58|22.69|20.53|0
1670307000000|2022-12-06 06:10:00|22.75|20.58|22.83|20.66|22.86|20.68|22.75|20.58|0
1670307300000|2022-12-06 06:15:00|22.84|20.67|22.83|20.66|22.84|20.67|22.78|20.61|0
1670307600000|2022-12-06 06:20:00|22.84|20.67|22.83|20.66|22.88|20.7|22.82|20.64|0
1670307900000|2022-12-06 06:25:00|22.84|20.67|22.8|20.63|22.84|20.67|22.78|20.61|0
1670308200000|2022-12-06 06:30:00|22.79|20.62|22.8|20.63|22.82|20.64|22.78|20.61|0
1670308500000|2022-12-06 06:35:00|22.82|20.64|22.74|20.58|22.83|20.65|22.72|20.55|0
1670308800000|2022-12-06 06:40:00|22.75|20.59|22.69|20.53|22.75|20.59|22.69|20.53|0
1670309100000|2022-12-06 06:45:00|22.7|20.54|22.78|20.61|22.78|20.61|22.7|20.54|0
1670309400000|2022-12-06 06:50:00|22.8|20.63|22.82|20.65|22.82|20.65|22.76|20.6|0
1670309700000|2022-12-06 06:55:00|22.84|20.66|22.75|20.58|22.87|20.69|22.74|20.57|0
1670310000000|2022-12-06 07:00:00|22.76|20.59|22.87|20.69|22.96|20.77|22.73|20.56|0
1670310300000|2022-12-06 07:05:00|22.88|20.7|22.83|20.66|22.92|20.74|22.83|20.66|0
1670310600000|2022-12-06 07:10:00|22.82|20.65|22.77|20.6|22.86|20.68|22.77|20.6|0
1670310900000|2022-12-06 07:15:00|22.78|20.61|22.83|20.66|22.87|20.69|22.78|20.61|0
1670311200000|2022-12-06 07:20:00|22.84|20.67|22.73|20.57|22.86|20.68|22.73|20.57|0
1670311500000|2022-12-06 07:25:00|22.75|20.58|22.78|20.61|22.78|20.61|22.73|20.57|0
1670311800000|2022-12-06 07:30:00|22.77|20.6|22.76|20.59|22.79|20.62|22.72|20.56|0
1670312100000|2022-12-06 07:35:00|22.77|20.6|22.69|20.53|22.79|20.62|22.63|20.48|0
1670312400000|2022-12-06 07:40:00|22.71|20.54|22.69|20.53|22.71|20.54|22.65|20.49|0
1670312700000|2022-12-06 07:45:00|22.71|20.54|22.76|20.6|22.78|20.61|22.69|20.53|0
1670313000000|2022-12-06 07:50:00|22.78|20.61|22.74|20.57|22.78|20.61|22.7|20.54|0
1670313300000|2022-12-06 07:55:00|22.75|20.58|22.75|20.58|22.76|20.59|22.67|20.51|0
1670313600000|2022-12-06 08:00:00|22.78|20.61|22.58|20.43|22.81|20.64|22.54|20.4|0
1670313900000|2022-12-06 08:05:00|22.59|20.44|22.52|20.37|22.62|20.46|22.5|20.35|0
1670314200000|2022-12-06 08:10:00|22.51|20.36|22.51|20.36|22.58|20.43|22.5|20.35|0
1670314500000|2022-12-06 08:15:00|22.48|20.34|22.53|20.38|22.53|20.38|22.41|20.28|0
1670314800000|2022-12-06 08:20:00|22.52|20.37|22.71|20.55|22.75|20.58|22.52|20.37|0
1670315100000|2022-12-06 08:25:00|22.72|20.56|22.84|20.66|22.84|20.67|22.67|20.51|0
1670315400000|2022-12-06 08:30:00|22.88|20.67|22.98|20.79|23.07|20.88|22.85|20.67|0
1670315700000|2022-12-06 08:35:00|22.96|20.78|22.79|20.62|22.99|20.8|22.79|20.62|0
1670316000000|2022-12-06 08:40:00|22.78|20.61|22.44|20.3|22.78|20.61|22.38|20.24|0
1670316300000|2022-12-06 08:45:00|22.43|20.29|22.44|20.3|22.46|20.32|22.36|20.23|0
1670316600000|2022-12-06 08:50:00|22.43|20.29|22.39|20.26|22.44|20.3|22.33|20.2|0
1670316900000|2022-12-06 08:55:00|22.38|20.25|22.34|20.21|22.39|20.26|22.27|20.15|0
1670317200000|2022-12-06 09:00:00|22.35|20.23|22.42|20.29|22.46|20.32|22.32|20.19|0
1670317500000|2022-12-06 09:05:00|22.44|20.3|22.39|20.26|22.45|20.31|22.36|20.23|0
1670317800000|2022-12-06 09:10:00|22.4|20.27|22.53|20.39|22.56|20.41|22.35|20.22|0
1670318100000|2022-12-06 09:15:00|22.54|20.4|22.43|20.3|22.57|20.42|22.43|20.29|0
1670318400000|2022-12-06 09:20:00|22.42|20.29|22.37|20.24|22.52|20.37|22.35|20.22|0
1670318700000|2022-12-06 09:25:00|22.39|20.25|22.44|20.3|22.47|20.33|22.39|20.25|0
1670319000000|2022-12-06 09:30:00|22.43|20.29|22.48|20.34|22.61|20.46|22.37|20.24|0
1670319300000|2022-12-06 09:35:00|22.47|20.33|22.42|20.28|22.49|20.35|22.37|20.24|0
1670319600000|2022-12-06 09:40:00|22.41|20.29|22.44|20.3|22.45|20.32|22.37|20.24|0
1670319900000|2022-12-06 09:45:00|22.45|20.31|22.45|20.31|22.5|20.36|22.44|20.3|0
1670320200000|2022-12-06 09:50:00|22.44|20.3|22.45|20.31|22.54|20.39|22.43|20.29|0
1670320500000|2022-12-06 09:55:00|22.44|20.3|22.7|20.54|22.74|20.57|22.4|20.27|0
1670320800000|2022-12-06 10:00:00|22.72|20.55|22.82|20.64|22.87|20.69|22.69|20.52|0
1670321100000|2022-12-06 10:05:00|22.79|20.62|22.84|20.67|22.85|20.67|22.77|20.6|0
1670321400000|2022-12-06 10:10:00|22.85|20.65|22.85|20.68|22.93|20.74|22.83|20.65|0
1670321700000|2022-12-06 10:15:00|22.84|20.66|22.96|20.77|22.97|20.78|22.81|20.64|0
1670322000000|2022-12-06 10:20:00|22.95|20.76|23.01|20.82|23.03|20.84|22.95|20.76|0
1670322300000|2022-12-06 10:25:00|23.02|20.83|23.19|20.98|23.19|20.98|23|20.81|0
1670322600000|2022-12-06 10:30:00|23.2|20.99|23.09|20.89|23.28|21.06|23.07|20.87|0
1670322900000|2022-12-06 10:35:00|23.1|20.9|23.03|20.84|23.18|20.97|23.03|20.84|0
1670323200000|2022-12-06 10:40:00|23.02|20.83|23|20.81|23.1|20.9|23|20.81|0
1670323500000|2022-12-06 10:45:00|23.02|20.82|23|20.81|23.04|20.85|22.99|20.8|0
1670323800000|2022-12-06 10:50:00|23.02|20.82|22.78|20.61|23.02|20.82|22.76|20.59|0
1670324100000|2022-12-06 10:55:00|22.77|20.6|22.92|20.73|22.92|20.73|22.76|20.59|0
1670324400000|2022-12-06 11:00:00|22.9|20.72|22.94|20.75|22.95|20.77|22.87|20.69|0
1670324700000|2022-12-06 11:05:00|22.93|20.74|22.95|20.77|22.96|20.78|22.87|20.69|0
1670325000000|2022-12-06 11:10:00|22.98|20.79|23.1|20.9|23.1|20.9|22.96|20.78|0
1670325300000|2022-12-06 11:15:00|23.11|20.91|23.05|20.85|23.11|20.91|23.01|20.82|0
1670325600000|2022-12-06 11:20:00|23.06|20.86|23.02|20.83|23.07|20.87|22.96|20.77|0
1670325900000|2022-12-06 11:25:00|23.03|20.84|22.97|20.78|23.06|20.86|22.96|20.77|0
1670326200000|2022-12-06 11:30:00|22.98|20.79|22.82|20.65|22.98|20.79|22.82|20.65|0
1670326500000|2022-12-06 11:35:00|22.84|20.66|22.9|20.72|22.95|20.76|22.81|20.64|0
1670326800000|2022-12-06 11:40:00|22.91|20.73|22.91|20.73|22.94|20.76|22.86|20.68|0
1670327100000|2022-12-06 11:45:00|22.9|20.72|22.88|20.7|22.96|20.77|22.87|20.69|0
1670327400000|2022-12-06 11:50:00|22.89|20.71|22.89|20.71|22.97|20.78|22.87|20.69|0
1670327700000|2022-12-06 11:55:00|22.88|20.7|22.8|20.62|22.91|20.72|22.77|20.6|0
1670328000000|2022-12-06 12:00:00|22.81|20.64|22.7|20.54|22.84|20.67|22.7|20.54|0
1670328300000|2022-12-06 12:05:00|22.71|20.55|22.65|20.49|22.71|20.55|22.62|20.47|0
1670328600000|2022-12-06 12:10:00|22.64|20.48|22.56|20.41|22.64|20.48|22.54|20.39|0
1670328900000|2022-12-06 12:15:00|22.55|20.4|22.66|20.5|22.66|20.5|22.53|20.38|0
1670329200000|2022-12-06 12:20:00|22.65|20.49|22.63|20.48|22.72|20.55|22.57|20.42|0
1670329500000|2022-12-06 12:25:00|22.65|20.49|22.57|20.42|22.71|20.54|22.54|20.39|0
1670329800000|2022-12-06 12:30:00|22.58|20.43|22.58|20.43|22.6|20.44|22.54|20.39|0
1670330100000|2022-12-06 12:35:00|22.59|20.44|22.61|20.45|22.65|20.5|22.58|20.43|0
1670330400000|2022-12-06 12:40:00|22.59|20.44|22.74|20.57|22.76|20.59|22.59|20.44|0
1670330700000|2022-12-06 12:45:00|22.73|20.56|22.81|20.64|22.82|20.65|22.71|20.55|0
1670331000000|2022-12-06 12:50:00|22.8|20.63|22.74|20.57|22.82|20.65|22.71|20.55|0
1670331300000|2022-12-06 12:55:00|22.75|20.58|22.83|20.66|22.84|20.67|22.71|20.55|0
1670331600000|2022-12-06 13:00:00|22.84|20.67|22.89|20.71|22.93|20.75|22.82|20.65|0
1670331900000|2022-12-06 13:05:00|22.9|20.72|23.11|20.91|23.12|20.92|22.9|20.72|0
1670332200000|2022-12-06 13:10:00|23.12|20.92|23.23|21.02|23.3|21.08|23.11|20.91|0
1670332500000|2022-12-06 13:15:00|23.22|21.01|22.93|20.74|23.22|21.01|22.91|20.73|0
1670332800000|2022-12-06 13:20:00|22.91|20.73|22.77|20.6|22.91|20.73|22.74|20.58|0
1670333100000|2022-12-06 13:25:00|22.78|20.61|22.81|20.64|22.85|20.67|22.77|20.6|0
1670333400000|2022-12-06 13:30:00|22.83|20.65|22.78|20.61|22.88|20.7|22.7|20.54|0
1670333700000|2022-12-06 13:35:00|22.79|20.62|22.9|20.72|22.93|20.75|22.72|20.55|0
1670334000000|2022-12-06 13:40:00|22.89|20.71|22.97|20.78|22.97|20.78|22.87|20.69|0
1670334300000|2022-12-06 13:45:00|22.96|20.77|23.2|20.99|23.2|20.99|22.88|20.7|0
1670334600000|2022-12-06 13:50:00|23.21|21|23.08|20.88|23.24|21.03|23.05|20.86|0
1670334900000|2022-12-06 13:55:00|23.07|20.87|22.62|20.46|23.08|20.88|22.61|20.45|0
1670335200000|2022-12-06 14:00:00|22.61|20.45|22.67|20.51|22.69|20.53|22.57|20.42|0
1670335500000|2022-12-06 14:05:00|22.68|20.52|22.64|20.48|22.7|20.54|22.62|20.46|0
1670335800000|2022-12-06 14:10:00|22.63|20.47|22.52|20.37|22.71|20.55|22.52|20.37|0
1670336100000|2022-12-06 14:15:00|22.51|20.36|22.61|20.46|22.63|20.47|22.46|20.32|0
1670336400000|2022-12-06 14:20:00|22.59|20.44|22.65|20.49|22.66|20.5|22.54|20.39|0
1670336700000|2022-12-06 14:25:00|22.67|20.51|22.76|20.59|22.78|20.61|22.59|20.44|0
1670337000000|2022-12-06 14:30:00|22.73|20.57|22.64|20.48|22.83|20.66|22.5|20.36|0
1670337300000|2022-12-06 14:35:00|22.67|20.51|22.8|20.63|22.82|20.64|22.54|20.39|0
1670337600000|2022-12-06 14:40:00|22.79|20.62|23.37|21.15|23.37|21.15|22.76|20.59|0
1670337900000|2022-12-06 14:45:00|23.4|21.17|23.15|20.94|23.66|21.41|23.12|20.92|0
1670338200000|2022-12-06 14:50:00|23.17|20.96|23.55|21.3|23.56|21.31|23.16|20.95|0
1670338500000|2022-12-06 14:55:00|23.56|21.31|23.86|21.59|23.88|21.61|23.48|21.25|0
1670338800000|2022-12-06 15:00:00|23.89|21.61|24.13|21.83|24.15|21.85|23.73|21.47|0
1670339100000|2022-12-06 15:05:00|24.14|21.84|24.23|21.92|24.48|22.15|24.08|21.78|0
1670339400000|2022-12-06 15:10:00|24.24|21.94|23.63|21.38|24.31|21.99|22.69|20.53|0
1670339700000|2022-12-06 15:15:00|23.64|21.39|23.57|21.32|23.78|21.52|23.57|21.32|0
1670340000000|2022-12-06 15:20:00|23.59|21.35|23.49|21.25|23.73|21.47|23.47|21.23|0
1670340300000|2022-12-06 15:25:00|23.47|21.23|23.86|21.59|23.9|21.62|23.43|21.2|0
1670340600000|2022-12-06 15:30:00|23.87|21.6|23.88|21.61|23.95|21.67|23.74|21.48|0
1670340900000|2022-12-06 15:35:00|23.91|21.63|24.14|21.84|24.19|21.89|23.76|21.49|0
1670341200000|2022-12-06 15:40:00|24.13|21.83|23.87|21.6|24.38|22.06|23.84|21.57|0
1670341500000|2022-12-06 15:45:00|23.86|21.58|23.86|21.58|23.9|21.62|23.75|21.49|0
1670341800000|2022-12-06 15:50:00|23.88|21.61|23.97|21.69|23.98|21.7|23.75|21.49|0
1670342100000|2022-12-06 15:55:00|23.96|21.68|24.07|21.78|24.15|21.85|23.92|21.64|0
1670342400000|2022-12-06 16:00:00|24.11|21.82|23.98|21.69|24.22|21.91|23.51|21.27|0
1670342700000|2022-12-06 16:05:00|23.97|21.66|24|21.72|24.04|21.75|23.77|21.51|0
1670343000000|2022-12-06 16:10:00|23.99|21.7|23.95|21.67|23.99|21.7|23.65|21.4|0
1670343300000|2022-12-06 16:15:00|23.96|21.68|24.1|21.81|24.29|21.97|23.96|21.68|0
1670343600000|2022-12-06 16:20:00|24.12|21.82|23.82|21.55|24.12|21.82|23.79|21.53|0
1670343900000|2022-12-06 16:25:00|23.83|21.56|23.84|21.57|24|21.71|23.79|21.52|0
1670344200000|2022-12-06 16:30:00|23.85|21.58|23.76|21.5|23.96|21.68|23.64|21.39|0
1670344500000|2022-12-06 16:35:00|23.82|21.55|23.93|21.65|24.02|21.73|23.66|21.41|0
1670344800000|2022-12-06 16:40:00|23.92|21.64|23.84|21.57|24.07|21.78|23.84|21.57|0
1670345100000|2022-12-06 16:45:00|23.85|21.58|23.8|21.53|23.88|21.6|23.72|21.46|0
1670345400000|2022-12-06 16:50:00|23.84|21.57|24.07|21.78|24.08|21.79|23.72|21.46|0
1670345700000|2022-12-06 16:55:00|24.06|21.77|24.02|21.73|24.16|21.86|23.81|21.54|0
1670346000000|2022-12-06 17:00:00|24.03|21.74|23.9|21.62|24.04|21.75|23.82|21.55|0
1670346300000|2022-12-06 17:05:00|23.91|21.64|23.91|21.63|23.99|21.7|23.77|21.51|0
1670346600000|2022-12-06 17:10:00|23.9|21.62|24.08|21.79|24.08|21.79|23.9|21.62|0
1670346900000|2022-12-06 17:15:00|24.04|21.75|24.59|22.25|24.59|22.25|24.01|21.73|0
1670347200000|2022-12-06 17:20:00|24.55|22.21|24.08|21.79|24.58|22.24|23.85|21.58|0
1670347500000|2022-12-06 17:25:00|24.07|21.78|24.01|21.72|24.12|21.83|23.94|21.66|0
1670347800000|2022-12-06 17:30:00|24.02|21.73|23.95|21.67|24.15|21.85|23.94|21.66|0
1670348100000|2022-12-06 17:35:00|23.97|21.68|24.08|21.79|24.16|21.86|23.97|21.68|0
1670348400000|2022-12-06 17:40:00|24.07|21.78|24.05|21.76|24.2|21.89|24|21.72|0
1670348700000|2022-12-06 17:45:00|24.07|21.78|24.09|21.8|24.21|21.91|24.05|21.76|0
1670349000000|2022-12-06 17:50:00|24.12|21.82|24.13|21.83|24.26|21.95|24.07|21.77|0
1670349300000|2022-12-06 17:55:00|24.16|21.86|24.3|21.99|24.38|22.06|24.14|21.84|0
1670349600000|2022-12-06 18:00:00|24.31|22|24.34|22.02|24.42|22.09|24.17|21.87|0
1670349900000|2022-12-06 18:05:00|24.35|22.03|24.74|22.38|24.74|22.38|24.33|22.01|0
1670350200000|2022-12-06 18:10:00|24.75|22.39|24.58|22.24|24.8|22.44|24.58|22.24|0
1670350500000|2022-12-06 18:15:00|24.6|22.26|24.65|22.31|24.66|22.31|24.5|22.16|0
1670350800000|2022-12-06 18:20:00|24.64|22.29|24.79|22.43|24.8|22.44|24.59|22.25|0
1670351100000|2022-12-06 18:25:00|24.8|22.44|24.88|22.51|24.95|22.57|24.79|22.43|0
1670351400000|2022-12-06 18:30:00|24.89|22.52|24.08|21.78|24.96|22.58|24.05|21.76|0
1670351700000|2022-12-06 18:35:00|24.09|21.8|24|21.71|24.09|21.8|23.93|21.65|0
1670352000000|2022-12-06 18:40:00|24.01|21.72|23.76|21.5|24.01|21.72|23.75|21.49|0
1670352300000|2022-12-06 18:45:00|23.75|21.49|24.08|21.78|24.13|21.83|23.67|21.42|0
1670352600000|2022-12-06 18:50:00|24.09|21.8|24.3|21.99|24.33|22.01|24.06|21.77|0
1670352900000|2022-12-06 18:55:00|24.31|22|24.26|21.95|24.39|22.07|24.23|21.93|0
1670353200000|2022-12-06 19:00:00|24.25|21.94|24.46|22.13|24.53|22.19|24.19|21.89|0
1670353500000|2022-12-06 19:05:00|24.47|22.14|24.56|22.22|24.66|22.31|24.42|22.09|0
1670353800000|2022-12-06 19:10:00|24.59|22.25|24.63|22.28|24.75|22.39|24.58|22.24|0
1670354100000|2022-12-06 19:15:00|24.64|22.3|24.6|22.26|24.75|22.39|24.48|22.15|0
1670354400000|2022-12-06 19:20:00|24.59|22.25|24.52|22.18|24.81|22.45|24.15|21.85|0
1670354700000|2022-12-06 19:25:00|24.54|22.21|24.81|22.45|24.81|22.45|24.53|22.19|0
1670355000000|2022-12-06 19:30:00|24.83|22.46|24.96|22.58|25.03|22.64|24.72|22.36|0
1670355300000|2022-12-06 19:35:00|24.97|22.59|24.89|22.52|25.08|22.69|24.89|22.52|0
1670355600000|2022-12-06 19:40:00|24.9|22.53|24.63|22.29|24.9|22.53|24.61|22.26|0
1670355900000|2022-12-06 19:45:00|24.65|22.3|24.71|22.36|24.77|22.41|24.62|22.28|0
1670356200000|2022-12-06 19:50:00|24.73|22.37|24.5|22.16|24.77|22.41|24.44|22.12|0
1670356500000|2022-12-06 19:55:00|24.48|22.15|24.62|22.27|24.62|22.27|24.47|22.14|0
1670356800000|2022-12-06 20:00:00|24.6|22.26|24.36|22.04|24.62|22.27|24.2|21.9|0
1670357100000|2022-12-06 20:05:00|24.35|22.03|24.45|22.13|24.47|22.14|24.24|21.93|0
1670357400000|2022-12-06 20:10:00|24.44|22.11|24.6|22.26|24.61|22.27|24.43|22.1|0
1670357700000|2022-12-06 20:15:00|24.59|22.25|24.84|22.48|24.88|22.51|24.51|22.17|0
1670358000000|2022-12-06 20:20:00|24.8|22.44|24.64|22.29|24.87|22.5|24.56|22.22|0
1670358300000|2022-12-06 20:25:00|24.63|22.28|24.81|22.45|24.88|22.51|24.58|22.24|0
1670358600000|2022-12-06 20:30:00|24.83|22.46|24.5|22.17|24.83|22.46|24.36|22.04|0
1670358900000|2022-12-06 20:35:00|24.49|22.16|24.24|21.93|24.52|22.18|24.24|21.93|0
1670359200000|2022-12-06 20:40:00|24.22|21.92|24.21|21.91|24.57|22.23|24.04|21.75|0
1670359500000|2022-12-06 20:45:00|24.23|21.92|24.05|21.76|24.24|21.93|23.98|21.69|0
1670359800000|2022-12-06 20:50:00|24.01|21.73|24.03|21.74|24.21|21.91|23.92|21.64|0
1670360100000|2022-12-06 20:55:00|24|21.71|24.04|21.75|24.25|21.94|23.94|21.66|0
1670360400000|2022-12-06 21:00:00|24.12|21.82|24.14|21.84|24.22|21.92|24.01|21.73|0
1670360700000|2022-12-06 21:05:00|24.13|21.83|24.01|21.72|24.14|21.84|24|21.71|0
1670361000000|2022-12-06 21:10:00|24|21.71|24.1|21.81|24.11|21.82|23.91|21.63|0
1670361300000|2022-12-06 21:15:00|24.08|21.78|24.06|21.77|24.09|21.79|24.05|21.76|0
1670361600000|2022-12-06 21:20:00|24.07|21.78|24.1|21.8|24.13|21.83|24.07|21.78|0
1670361900000|2022-12-06 21:25:00|24.11|21.82|24.11|21.82|24.13|21.83|24.07|21.78|0
1670362200000|2022-12-06 21:30:00|24.12|21.83|24.11|21.81|24.18|21.87|24.1|21.81|0
1670362500000|2022-12-06 21:35:00|24.12|21.83|24.15|21.85|24.18|21.87|24.12|21.83|0
1670362800000|2022-12-06 21:40:00|24.14|21.84|24.1|21.8|24.14|21.84|24.1|21.8|0
1670363100000|2022-12-06 21:45:00|24.08|21.79|24.03|21.74|24.08|21.79|24.03|21.74|0
1670363400000|2022-12-06 21:50:00|24.04|21.75|24.11|21.81|24.12|21.82|24.03|21.74|0
1670363700000|2022-12-06 21:55:00|24.09|21.8|24.02|21.73|24.09|21.8|24.01|21.73|0
1670364000000|2022-12-06 22:00:00|24.05|21.76|24.05|21.76|24.05|21.76|24|21.72|0
1670364300000|2022-12-06 22:05:00|24.04|21.75|24.03|21.74|24.05|21.76|24.03|21.74|0
1670364600000|2022-12-06 22:10:00|24.04|21.75|24.05|21.76|24.05|21.76|24.03|21.74|0
1670364900000|2022-12-06 22:15:00|24.07|21.78|24.06|21.77|24.08|21.78|24.06|21.77|0
1670365200000|2022-12-06 22:20:00|24.07|21.78|24.06|21.77|24.08|21.78|24.06|21.77|0
1670365500000|2022-12-06 22:25:00|24.05|21.76|24.06|21.77|24.09|21.8|24.03|21.75|0
1670365800000|2022-12-06 22:30:00|24.05|21.76|24.06|21.77|24.06|21.77|24.05|21.76|0
1670366100000|2022-12-06 22:35:00|24.07|21.78|24.06|21.77|24.07|21.78|24.06|21.77|0
1670366400000|2022-12-06 22:40:00|24.07|21.78|24.05|21.76|24.07|21.78|24.05|21.76|0
1670366700000|2022-12-06 22:45:00|24.06|21.77|24.05|21.76|24.06|21.77|24.05|21.76|0
1670367000000|2022-12-06 22:50:00|24.06|21.77|24.06|21.77|24.06|21.77|24.06|21.77|0
1670367300000|2022-12-06 22:55:00|24.05|21.76|24.06|21.76|24.06|21.77|24.03|21.75|0
1670367600000|2022-12-06 23:00:00|24.02|21.73|23.96|21.68|24.04|21.75|23.95|21.67|0
1670367900000|2022-12-06 23:05:00|23.95|21.67|23.94|21.66|23.97|21.69|23.91|21.63|0
1670368200000|2022-12-06 23:10:00|23.92|21.64|23.93|21.65|23.95|21.67|23.91|21.63|0
1670368500000|2022-12-06 23:15:00|23.95|21.67|23.95|21.67|24|21.71|23.95|21.67|0
1670368800000|2022-12-06 23:20:00|23.93|21.65|23.93|21.65|23.98|21.7|23.91|21.63|0
1670369100000|2022-12-06 23:25:00|23.95|21.66|23.91|21.63|23.96|21.68|23.91|21.63|0
1670369400000|2022-12-06 23:30:00|23.92|21.64|23.92|21.64|23.96|21.68|23.9|21.63|0
1670369700000|2022-12-06 23:35:00|23.93|21.65|23.8|21.53|23.96|21.67|23.8|21.53|0
1670370000000|2022-12-06 23:40:00|23.81|21.54|23.81|21.54|23.83|21.56|23.77|21.51|0
1670370300000|2022-12-06 23:45:00|23.82|21.56|23.83|21.56|23.86|21.59|23.79|21.52|0
1670370600000|2022-12-06 23:50:00|23.84|21.57|23.81|21.54|23.87|21.6|23.78|21.52|0
1670370900000|2022-12-06 23:55:00|23.82|21.55|23.86|21.59|23.86|21.59|23.82|21.55|0
1670371200000|2022-12-07 00:00:00|23.85|21.58|23.74|21.48|23.87|21.6|23.74|21.48|0
1670371500000|2022-12-07 00:05:00|23.76|21.49|23.78|21.52|23.82|21.55|23.73|21.47|0
1670371800000|2022-12-07 00:10:00|23.79|21.53|23.73|21.47|23.79|21.53|23.7|21.44|0
1670372100000|2022-12-07 00:15:00|23.71|21.46|23.77|21.5|23.78|21.51|23.7|21.44|0
1670372400000|2022-12-07 00:20:00|23.78|21.51|23.74|21.48|23.78|21.51|23.69|21.43|0
1670372700000|2022-12-07 00:25:00|23.75|21.49|23.78|21.51|23.78|21.52|23.73|21.47|0
1670373000000|2022-12-07 00:30:00|23.76|21.5|23.76|21.5|23.8|21.54|23.75|21.49|0
1670373300000|2022-12-07 00:35:00|23.78|21.51|23.77|21.51|23.78|21.51|23.74|21.48|0
1670373600000|2022-12-07 00:40:00|23.76|21.5|23.79|21.52|23.79|21.52|23.76|21.49|0
1670373900000|2022-12-07 00:45:00|23.78|21.51|23.82|21.56|23.82|21.56|23.75|21.49|0
1670374200000|2022-12-07 00:50:00|23.86|21.59|23.88|21.6|23.89|21.61|23.86|21.59|0
1670374500000|2022-12-07 00:55:00|23.86|21.59|23.93|21.65|23.93|21.65|23.84|21.57|0
1670374800000|2022-12-07 01:00:00|23.91|21.64|23.9|21.62|23.99|21.71|23.87|21.6|0
1670375100000|2022-12-07 01:05:00|23.89|21.61|23.96|21.68|24|21.72|23.85|21.58|0
1670375400000|2022-12-07 01:10:00|23.95|21.67|23.9|21.62|23.95|21.67|23.86|21.59|0
1670375700000|2022-12-07 01:15:00|23.88|21.61|23.88|21.61|23.9|21.62|23.84|21.57|0
1670376000000|2022-12-07 01:20:00|23.87|21.6|23.87|21.6|23.88|21.6|23.81|21.54|0
1670376300000|2022-12-07 01:25:00|23.86|21.58|23.91|21.63|23.93|21.65|23.86|21.58|0
1670376600000|2022-12-07 01:30:00|23.89|21.62|23.84|21.57|23.89|21.62|23.78|21.51|0
1670376900000|2022-12-07 01:35:00|23.83|21.56|23.8|21.54|23.83|21.56|23.75|21.49|0
1670377200000|2022-12-07 01:40:00|23.81|21.53|23.66|21.41|23.81|21.55|23.63|21.38|0
1670377500000|2022-12-07 01:45:00|23.67|21.42|23.68|21.42|23.74|21.48|23.66|21.4|0
1670377800000|2022-12-07 01:50:00|23.67|21.43|23.59|21.35|23.68|21.43|23.59|21.35|0
1670378100000|2022-12-07 01:55:00|23.61|21.34|23.63|21.38|23.63|21.38|23.55|21.31|0
1670378400000|2022-12-07 02:00:00|23.64|21.39|23.62|21.37|23.68|21.43|23.62|21.37|0
1670378700000|2022-12-07 02:05:00|23.6|21.36|23.64|21.39|23.64|21.39|23.56|21.32|0
1670379000000|2022-12-07 02:10:00|23.63|21.38|23.68|21.42|23.68|21.42|23.63|21.38|0
1670379300000|2022-12-07 02:15:00|23.67|21.41|23.64|21.39|23.68|21.42|23.64|21.39|0
1670379600000|2022-12-07 02:20:00|23.63|21.38|23.68|21.42|23.69|21.43|23.63|21.38|0
1670379900000|2022-12-07 02:25:00|23.66|21.41|23.62|21.37|23.7|21.44|23.61|21.36|0
1670380200000|2022-12-07 02:30:00|23.64|21.39|23.65|21.4|23.67|21.42|23.59|21.34|0
1670380500000|2022-12-07 02:35:00|23.64|21.39|23.56|21.31|23.65|21.4|23.56|21.31|0
1670380800000|2022-12-07 02:40:00|23.57|21.33|23.58|21.34|23.61|21.36|23.54|21.3|0
1670381100000|2022-12-07 02:45:00|23.59|21.35|23.58|21.34|23.62|21.37|23.57|21.32|0
1670381400000|2022-12-07 02:50:00|23.59|21.35|23.59|21.35|23.59|21.35|23.56|21.31|0
1670381700000|2022-12-07 02:55:00|23.61|21.36|23.61|21.36|23.64|21.39|23.59|21.35|0
1670382000000|2022-12-07 03:00:00|23.62|21.37|23.68|21.43|23.71|21.45|23.61|21.36|0
1670382300000|2022-12-07 03:05:00|23.67|21.41|23.71|21.45|23.73|21.47|23.66|21.4|0
1670382600000|2022-12-07 03:10:00|23.69|21.46|23.73|21.47|23.73|21.47|23.69|21.44|0
1670382900000|2022-12-07 03:15:00|23.74|21.48|23.73|21.47|23.76|21.49|23.68|21.42|0
1670383200000|2022-12-07 03:20:00|23.74|21.48|23.74|21.48|23.74|21.48|23.68|21.42|0
1670383500000|2022-12-07 03:25:00|23.77|21.5|23.77|21.5|23.78|21.52|23.74|21.48|0
1670383800000|2022-12-07 03:30:00|23.78|21.52|23.7|21.44|23.78|21.52|23.7|21.44|0
1670384100000|2022-12-07 03:35:00|23.71|21.46|23.74|21.48|23.74|21.48|23.7|21.44|0
1670384400000|2022-12-07 03:40:00|23.73|21.47|23.71|21.45|23.73|21.47|23.7|21.44|0
1670384700000|2022-12-07 03:45:00|23.7|21.44|23.58|21.34|23.71|21.45|23.58|21.34|0
1670385000000|2022-12-07 03:50:00|23.6|21.35|23.57|21.32|23.6|21.35|23.53|21.29|0
1670385300000|2022-12-07 03:55:00|23.56|21.31|23.52|21.28|23.56|21.31|23.5|21.27|0
1670385600000|2022-12-07 04:00:00|23.53|21.29|23.54|21.3|23.56|21.31|23.53|21.29|0
1670385900000|2022-12-07 04:05:00|23.55|21.31|23.5|21.26|23.55|21.31|23.5|21.26|0
1670386200000|2022-12-07 04:10:00|23.51|21.28|23.51|21.27|23.53|21.29|23.49|21.25|0
1670386500000|2022-12-07 04:15:00|23.52|21.28|23.55|21.31|23.56|21.32|23.51|21.27|0
1670386800000|2022-12-07 04:20:00|23.54|21.3|23.52|21.28|23.55|21.31|23.5|21.26|0
1670387100000|2022-12-07 04:25:00|23.51|21.27|23.58|21.33|23.58|21.33|23.51|21.27|0
1670387400000|2022-12-07 04:30:00|23.56|21.32|23.59|21.34|23.61|21.36|23.56|21.32|0
1670387700000|2022-12-07 04:35:00|23.6|21.35|23.6|21.35|23.61|21.36|23.59|21.34|0
1670388000000|2022-12-07 04:40:00|23.59|21.34|23.56|21.32|23.59|21.34|23.56|21.32|0
1670388300000|2022-12-07 04:45:00|23.55|21.3|23.62|21.37|23.62|21.37|23.55|21.3|0
1670388600000|2022-12-07 04:50:00|23.61|21.36|23.58|21.33|23.62|21.37|23.56|21.31|0
1670388900000|2022-12-07 04:55:00|23.57|21.34|23.6|21.35|23.6|21.35|23.56|21.31|0
1670389200000|2022-12-07 05:00:00|23.58|21.34|23.56|21.31|23.61|21.36|23.54|21.3|0
1670389500000|2022-12-07 05:05:00|23.57|21.32|23.63|21.38|23.63|21.38|23.54|21.3|0
1670389800000|2022-12-07 05:10:00|23.62|21.37|23.59|21.35|23.63|21.38|23.58|21.33|0
1670390100000|2022-12-07 05:15:00|23.6|21.33|23.57|21.32|23.6|21.35|23.55|21.31|0
1670390400000|2022-12-07 05:20:00|23.58|21.33|23.63|21.38|23.64|21.39|23.58|21.33|0
1670390700000|2022-12-07 05:25:00|23.62|21.37|23.59|21.34|23.64|21.39|23.55|21.31|0
1670391000000|2022-12-07 05:30:00|23.6|21.35|23.55|21.31|23.6|21.35|23.54|21.3|0
1670391300000|2022-12-07 05:35:00|23.56|21.32|23.6|21.35|23.61|21.36|23.54|21.3|0
1670391600000|2022-12-07 05:40:00|23.59|21.34|23.61|21.36|23.63|21.38|23.57|21.33|0
1670391900000|2022-12-07 05:45:00|23.6|21.35|23.6|21.35|23.61|21.36|23.57|21.33|0
1670392200000|2022-12-07 05:50:00|23.61|21.36|23.73|21.47|23.74|21.48|23.61|21.36|0
1670392500000|2022-12-07 05:55:00|23.74|21.48|23.73|21.47|23.75|21.49|23.69|21.43|0
1670392800000|2022-12-07 06:00:00|23.72|21.46|23.84|21.57|23.84|21.57|23.7|21.44|0
1670393100000|2022-12-07 06:05:00|23.83|21.56|23.96|21.68|23.97|21.69|23.83|21.56|0
1670393400000|2022-12-07 06:10:00|23.97|21.69|23.97|21.69|24.08|21.78|23.94|21.66|0
1670393700000|2022-12-07 06:15:00|23.98|21.7|23.9|21.63|24|21.72|23.9|21.63|0
1670394000000|2022-12-07 06:20:00|23.92|21.64|23.88|21.6|23.92|21.64|23.86|21.59|0
1670394300000|2022-12-07 06:25:00|23.86|21.59|23.88|21.6|23.92|21.64|23.85|21.58|0
1670394600000|2022-12-07 06:30:00|23.89|21.61|23.84|21.57|23.91|21.64|23.84|21.57|0
1670394900000|2022-12-07 06:35:00|23.85|21.58|23.81|21.54|23.85|21.58|23.8|21.53|0
1670395200000|2022-12-07 06:40:00|23.82|21.55|23.85|21.58|23.86|21.59|23.81|21.54|0
1670395500000|2022-12-07 06:45:00|23.86|21.59|23.87|21.6|23.9|21.62|23.83|21.56|0
1670395800000|2022-12-07 06:50:00|23.88|21.61|23.88|21.61|23.91|21.63|23.87|21.6|0
1670396100000|2022-12-07 06:55:00|23.87|21.6|23.92|21.64|23.96|21.68|23.87|21.6|0
1670396400000|2022-12-07 07:00:00|23.93|21.65|23.69|21.43|23.93|21.65|23.66|21.41|0
1670396700000|2022-12-07 07:05:00|23.7|21.44|23.8|21.54|23.8|21.54|23.66|21.41|0
1670397000000|2022-12-07 07:10:00|23.82|21.55|24.14|21.84|24.17|21.87|23.76|21.5|0
1670397300000|2022-12-07 07:15:00|24.15|21.85|24.04|21.75|24.17|21.87|23.98|21.7|0
1670397600000|2022-12-07 07:20:00|24.02|21.73|23.96|21.67|24.06|21.77|23.92|21.64|0
1670397900000|2022-12-07 07:25:00|23.97|21.69|23.82|21.56|24.01|21.72|23.81|21.54|0
1670398200000|2022-12-07 07:30:00|23.84|21.57|23.77|21.51|23.89|21.61|23.76|21.5|0
1670398500000|2022-12-07 07:35:00|23.76|21.5|23.85|21.58|23.88|21.6|23.72|21.46|0
1670398800000|2022-12-07 07:40:00|23.86|21.59|23.94|21.66|23.95|21.67|23.81|21.54|0
1670399100000|2022-12-07 07:45:00|23.93|21.65|23.87|21.6|23.95|21.67|23.85|21.58|0
1670399400000|2022-12-07 07:50:00|23.86|21.59|24.02|21.73|24.07|21.78|23.86|21.59|0
1670399700000|2022-12-07 07:55:00|24.01|21.72|23.98|21.69|24.02|21.73|23.9|21.62|0
1670400000000|2022-12-07 08:00:00|23.99|21.7|23.83|21.56|23.99|21.7|23.78|21.51|0
1670400300000|2022-12-07 08:05:00|23.84|21.57|24.07|21.77|24.07|21.77|23.74|21.48|0
1670400600000|2022-12-07 08:10:00|24.09|21.8|24.26|21.95|24.45|22.12|24.01|21.73|0
1670400900000|2022-12-07 08:15:00|24.25|21.94|24.13|21.83|24.27|21.96|24.09|21.79|0
1670401200000|2022-12-07 08:20:00|24.15|21.85|24.19|21.89|24.27|21.96|24.1|21.81|0
1670401500000|2022-12-07 08:25:00|24.18|21.88|24.1|21.8|24.27|21.96|24.06|21.77|0
1670401800000|2022-12-07 08:30:00|24.11|21.82|24.23|21.92|24.23|21.92|24.09|21.79|0
1670402100000|2022-12-07 08:35:00|24.22|21.91|24.24|21.93|24.31|21.99|24.16|21.86|0
1670402400000|2022-12-07 08:40:00|24.26|21.95|24.37|22.05|24.44|22.11|24.23|21.92|0
1670402700000|2022-12-07 08:45:00|24.36|22.04|24.2|21.9|24.45|22.12|24.17|21.87|0
1670403000000|2022-12-07 08:50:00|24.19|21.88|23.98|21.69|24.2|21.9|23.93|21.65|0
1670403300000|2022-12-07 08:55:00|23.96|21.68|23.99|21.71|24.04|21.75|23.92|21.65|0
1670403600000|2022-12-07 09:00:00|24|21.72|24.03|21.75|24.08|21.79|23.99|21.7|0
1670403900000|2022-12-07 09:05:00|24.04|21.74|24.12|21.82|24.17|21.87|23.96|21.68|0
1670404200000|2022-12-07 09:10:00|24.11|21.81|24|21.71|24.11|21.81|23.97|21.69|0
1670404500000|2022-12-07 09:15:00|23.97|21.69|24.12|21.82|24.12|21.82|23.95|21.67|0
1670404800000|2022-12-07 09:20:00|24.1|21.81|24.26|21.95|24.27|21.96|24.09|21.8|0
1670405100000|2022-12-07 09:25:00|24.25|21.94|24.22|21.91|24.26|21.95|24.18|21.88|0
1670405400000|2022-12-07 09:30:00|24.23|21.92|24.42|22.09|24.44|22.12|24.21|21.9|0
1670405700000|2022-12-07 09:35:00|24.43|22.1|24.51|22.17|24.54|22.2|24.38|22.05|0
1670406000000|2022-12-07 09:40:00|24.5|22.16|24.65|22.31|24.71|22.35|24.44|22.11|0
1670406300000|2022-12-07 09:45:00|24.64|22.29|24.71|22.35|24.79|22.43|24.61|22.27|0
1670406600000|2022-12-07 09:50:00|24.72|22.37|24.65|22.3|24.72|22.37|24.57|22.23|0
1670406900000|2022-12-07 09:55:00|24.64|22.29|24.64|22.3|24.65|22.3|24.54|22.21|0
1670407200000|2022-12-07 10:00:00|24.65|22.28|24.57|22.23|24.65|22.29|24.52|22.18|0
1670407500000|2022-12-07 10:05:00|24.58|22.24|24.62|22.28|24.62|22.28|24.52|22.18|0
1670407800000|2022-12-07 10:10:00|24.61|22.27|24.59|22.25|24.66|22.31|24.52|22.18|0
1670408100000|2022-12-07 10:15:00|24.58|22.24|24.53|22.2|24.59|22.25|24.5|22.17|0
1670408400000|2022-12-07 10:20:00|24.54|22.19|24.74|22.38|24.74|22.38|24.53|22.19|0
1670408700000|2022-12-07 10:25:00|24.73|22.37|24.77|22.41|24.82|22.46|24.73|22.37|0
1670409000000|2022-12-07 10:30:00|24.76|22.4|24.86|22.49|24.87|22.5|24.75|22.4|0
1670409300000|2022-12-07 10:35:00|24.83|22.47|24.82|22.45|24.85|22.48|24.74|22.38|0
1670409600000|2022-12-07 10:40:00|24.8|22.44|24.76|22.4|24.82|22.45|24.74|22.38|0
1670409900000|2022-12-07 10:45:00|24.74|22.38|24.67|22.32|24.78|22.42|24.67|22.32|0
1670410200000|2022-12-07 10:50:00|24.68|22.33|24.76|22.4|24.78|22.42|24.68|22.33|0
1670410500000|2022-12-07 10:55:00|24.75|22.39|24.57|22.23|24.76|22.4|24.57|22.23|0
1670410800000|2022-12-07 11:00:00|24.56|22.22|24.51|22.17|24.63|22.28|24.47|22.14|0
1670411100000|2022-12-07 11:05:00|24.52|22.18|24.5|22.17|24.53|22.19|24.45|22.12|0
1670411400000|2022-12-07 11:10:00|24.51|22.18|24.57|22.23|24.61|22.27|24.51|22.18|0
1670411700000|2022-12-07 11:15:00|24.58|22.24|24.64|22.29|24.66|22.31|24.52|22.18|0
1670412000000|2022-12-07 11:20:00|24.62|22.28|24.66|22.31|24.7|22.35|24.59|22.25|0
1670412300000|2022-12-07 11:25:00|24.67|22.32|24.73|22.37|24.74|22.38|24.58|22.24|0
1670412600000|2022-12-07 11:30:00|24.74|22.38|24.65|22.3|24.75|22.4|24.63|22.28|0
1670412900000|2022-12-07 11:35:00|24.66|22.31|24.55|22.21|24.66|22.31|24.55|22.21|0
1670413200000|2022-12-07 11:40:00|24.58|22.24|24.97|22.59|24.97|22.59|24.56|22.22|0
1670413500000|2022-12-07 11:45:00|25.05|22.66|24.98|22.6|25.13|22.74|24.48|22.15|0
1670413800000|2022-12-07 11:50:00|24.99|22.61|24.93|22.56|25.06|22.67|24.93|22.56|0
1670414100000|2022-12-07 11:55:00|24.92|22.55|24.92|22.55|25|22.62|24.88|22.51|0
1670414400000|2022-12-07 12:00:00|24.89|22.52|24.81|22.45|24.93|22.56|24.78|22.42|0
1670414700000|2022-12-07 12:05:00|24.82|22.46|25|22.62|25|22.62|24.82|22.46|0
1670415000000|2022-12-07 12:10:00|25.01|22.63|25.05|22.66|25.09|22.7|25.01|22.63|0
1670415300000|2022-12-07 12:15:00|25.04|22.65|25.12|22.73|25.12|22.73|25.02|22.64|0
1670415600000|2022-12-07 12:20:00|25.13|22.74|25.6|23.16|25.63|23.19|25.12|22.73|0
1670415900000|2022-12-07 12:25:00|25.59|23.15|25.35|22.94|25.59|23.15|25.01|22.63|0
1670416200000|2022-12-07 12:30:00|25.36|22.95|25.39|22.97|25.39|22.97|25.31|22.9|0
1670416500000|2022-12-07 12:35:00|25.4|22.98|25.35|22.93|25.53|23.1|25.32|22.91|0
1670416800000|2022-12-07 12:40:00|25.37|22.94|25.36|22.94|25.4|22.98|25.33|22.92|0
1670417100000|2022-12-07 12:45:00|25.37|22.96|25.26|22.86|25.4|22.98|25.25|22.84|0
1670417400000|2022-12-07 12:50:00|25.28|22.87|25.29|22.88|25.32|22.91|25.19|22.79|0
1670417700000|2022-12-07 12:55:00|25.3|22.89|25.25|22.84|25.31|22.9|25.16|22.77|0
1670418000000|2022-12-07 13:00:00|25.23|22.83|25.12|22.73|25.27|22.87|25.11|22.72|0
1670418300000|2022-12-07 13:05:00|25.11|22.72|25.05|22.67|25.16|22.77|25.04|22.65|0
1670418600000|2022-12-07 13:10:00|25.07|22.68|25.13|22.74|25.15|22.75|25.01|22.63|0
1670418900000|2022-12-07 13:15:00|25.15|22.75|25.17|22.78|25.25|22.85|25.11|22.72|0
1670419200000|2022-12-07 13:20:00|25.18|22.79|25|22.62|25.19|22.79|24.97|22.59|0
1670419500000|2022-12-07 13:25:00|24.98|22.6|24.89|22.52|25|22.62|24.82|22.46|0
1670419800000|2022-12-07 13:30:00|24.87|22.5|24.57|22.23|24.87|22.5|24.54|22.2|0
1670420100000|2022-12-07 13:35:00|24.55|22.21|24.61|22.27|24.64|22.3|24.5|22.16|0
1670420400000|2022-12-07 13:40:00|24.59|22.25|24.67|22.32|24.68|22.33|24.51|22.17|0
1670420700000|2022-12-07 13:45:00|24.65|22.31|24.73|22.38|24.76|22.4|24.6|22.26|0
1670421000000|2022-12-07 13:50:00|24.72|22.37|24.37|22.05|24.72|22.37|24.31|21.99|0
1670421300000|2022-12-07 13:55:00|24.36|22.04|24.5|22.17|24.52|22.18|24.3|21.99|0
1670421600000|2022-12-07 14:00:00|24.48|22.15|24.44|22.11|24.48|22.15|24.26|21.95|0
1670421900000|2022-12-07 14:05:00|24.41|22.08|24.53|22.19|24.53|22.19|24.32|22|0
1670422200000|2022-12-07 14:10:00|24.51|22.18|24.82|22.46|25.09|22.7|24.47|22.14|0
1670422500000|2022-12-07 14:15:00|24.81|22.45|24.9|22.53|24.9|22.53|24.65|22.3|0
1670422800000|2022-12-07 14:20:00|24.89|22.52|24.75|22.4|24.92|22.54|24.71|22.36|0
1670423100000|2022-12-07 14:25:00|24.77|22.41|24.97|22.59|25.05|22.66|24.77|22.41|0
1670423400000|2022-12-07 14:30:00|24.94|22.57|24.31|22|25.1|22.71|24.26|21.95|0
1670423700000|2022-12-07 14:35:00|24.22|21.91|24.02|21.74|24.29|21.97|23.71|21.45|0
1670424000000|2022-12-07 14:40:00|24.05|21.76|24.38|22.06|24.4|22.08|23.92|21.64|0
1670424300000|2022-12-07 14:45:00|24.4|22.08|25.25|22.84|25.31|22.9|24.32|22.01|0
1670424600000|2022-12-07 14:50:00|25.27|22.87|25.33|22.91|25.55|23.11|25.15|22.76|0
1670424900000|2022-12-07 14:55:00|25.31|22.9|25.33|22.91|25.49|23.06|25.16|22.77|0
1670425200000|2022-12-07 15:00:00|25.48|23.06|24.74|22.39|25.75|23.3|24.72|22.36|0
1670425500000|2022-12-07 15:05:00|24.76|22.4|24.82|22.46|24.85|22.48|24.52|22.18|0
1670425800000|2022-12-07 15:10:00|24.77|22.41|24.88|22.51|25.98|23.51|24.68|22.33|0
1670426100000|2022-12-07 15:15:00|24.85|22.48|25.39|22.97|25.41|22.99|24.46|22.13|0
1670426400000|2022-12-07 15:20:00|25.25|22.85|25.2|22.8|25.42|23|25.02|22.64|0
1670426700000|2022-12-07 15:25:00|25.18|22.79|24.67|22.32|25.52|23.09|24.67|22.32|0
1670427000000|2022-12-07 15:30:00|24.7|22.35|25.14|22.75|25.16|22.76|24.5|22.16|0
1670427300000|2022-12-07 15:35:00|25.12|22.72|25.45|23.03|25.48|23.05|25.02|22.64|0
1670427600000|2022-12-07 15:40:00|25.49|23.07|25.15|22.76|25.49|23.07|25.11|22.72|0
1670427900000|2022-12-07 15:45:00|25.14|22.75|24.75|22.39|25.14|22.75|24.74|22.38|0
1670428200000|2022-12-07 15:50:00|24.78|22.42|24.54|22.2|24.83|22.47|24.35|22.03|0
1670428500000|2022-12-07 15:55:00|24.56|22.22|24.52|22.19|24.59|22.25|24.39|22.07|0
1670428800000|2022-12-07 16:00:00|24.49|22.16|24.36|22.04|24.54|22.2|24.31|22|0
1670429100000|2022-12-07 16:05:00|24.35|22.03|24.71|22.35|24.77|22.41|24.25|21.94|0
1670429400000|2022-12-07 16:10:00|24.72|22.37|24.97|22.59|25.05|22.67|24.64|22.29|0
1670429700000|2022-12-07 16:15:00|24.95|22.57|25.09|22.7|25.09|22.7|24.82|22.46|0
1670430000000|2022-12-07 16:20:00|25.07|22.68|25.8|23.34|25.8|23.34|25.07|22.68|0
1670430300000|2022-12-07 16:25:00|25.83|23.37|25.83|23.37|25.91|23.44|25.64|23.2|0
1670430600000|2022-12-07 16:30:00|25.9|23.43|25.44|23.02|25.97|23.49|25.11|22.72|0
1670430900000|2022-12-07 16:35:00|25.46|23.03|25.18|22.78|25.46|23.03|25.09|22.7|0
1670431200000|2022-12-07 16:40:00|25.21|22.81|25.05|22.66|25.21|22.81|24.99|22.61|0
1670431500000|2022-12-07 16:45:00|25.03|22.65|25.06|22.67|25.13|22.73|24.96|22.59|0
1670431800000|2022-12-07 16:50:00|25.07|22.68|25.23|22.83|25.27|22.87|24.98|22.6|0
1670432100000|2022-12-07 16:55:00|25.21|22.81|24.91|22.54|25.3|22.89|24.8|22.44|0
1670432400000|2022-12-07 17:00:00|24.93|22.56|25.1|22.71|25.12|22.73|24.77|22.41|0
1670432700000|2022-12-07 17:05:00|25.11|22.72|24.99|22.61|25.24|22.84|24.99|22.61|0
1670433000000|2022-12-07 17:10:00|24.97|22.59|25.01|22.63|25.24|22.84|24.85|22.48|0
1670433300000|2022-12-07 17:15:00|25|22.62|25.02|22.64|25.02|22.64|24.77|22.41|0
1670433600000|2022-12-07 17:20:00|25|22.62|24.97|22.59|25.38|22.96|24.79|22.43|0
1670433900000|2022-12-07 17:25:00|24.94|22.57|25.01|22.63|25.08|22.69|24.82|22.46|0
1670434200000|2022-12-07 17:30:00|25.02|22.64|25.1|22.71|25.16|22.76|24.94|22.57|0
1670434500000|2022-12-07 17:35:00|25.08|22.69|24.97|22.59|25.1|22.71|24.85|22.48|0
1670434800000|2022-12-07 17:40:00|24.95|22.58|24.59|22.25|24.95|22.58|24.51|22.18|0
1670435100000|2022-12-07 17:45:00|24.6|22.26|24.48|22.15|24.68|22.33|24.4|22.08|0
1670435400000|2022-12-07 17:50:00|24.5|22.16|24.5|22.16|24.59|22.25|24.42|22.1|0
1670435700000|2022-12-07 17:55:00|24.48|22.15|24.6|22.26|24.67|22.32|24.44|22.11|0
1670436000000|2022-12-07 18:00:00|24.59|22.25|24.72|22.37|24.72|22.37|24.45|22.13|0
1670436300000|2022-12-07 18:05:00|24.73|22.38|24.52|22.18|24.81|22.45|24.47|22.14|0
1670436600000|2022-12-07 18:10:00|24.51|22.17|24.29|21.98|24.63|22.28|24.24|21.93|0
1670436900000|2022-12-07 18:15:00|24.28|21.97|24.17|21.87|24.4|22.07|24.13|21.84|0
1670437200000|2022-12-07 18:20:00|24.16|21.86|24.26|21.95|24.42|22.1|24.16|21.86|0
1670437500000|2022-12-07 18:25:00|24.24|21.93|24.34|22.02|24.46|22.13|24.24|21.93|0
1670437800000|2022-12-07 18:30:00|24.37|22.05|24.65|22.3|25.01|22.63|24.33|22.01|0
1670438100000|2022-12-07 18:35:00|24.68|22.33|24.82|22.46|24.85|22.48|24.56|22.22|0
1670438400000|2022-12-07 18:40:00|24.81|22.45|24.76|22.4|24.82|22.46|24.66|22.31|0
1670438700000|2022-12-07 18:45:00|24.77|22.41|24.73|22.37|24.8|22.43|24.69|22.34|0
1670439000000|2022-12-07 18:50:00|24.75|22.4|24.97|22.59|25.05|22.66|24.73|22.37|0
1670439300000|2022-12-07 18:55:00|24.94|22.57|25.14|22.75|25.24|22.84|24.94|22.57|0
1670439600000|2022-12-07 19:00:00|25.17|22.77|25.41|22.99|25.54|23.11|25.1|22.71|0
1670439900000|2022-12-07 19:05:00|25.43|23.01|25.33|22.92|25.44|23.02|25.29|22.88|0
1670440200000|2022-12-07 19:10:00|25.35|22.93|25.02|22.64|25.4|22.98|24.99|22.61|0
1670440500000|2022-12-07 19:15:00|25.03|22.65|25.18|22.78|25.22|22.82|24.98|22.6|0
1670440800000|2022-12-07 19:20:00|25.17|22.77|25.29|22.88|25.44|23.02|25.13|22.73|0
1670441100000|2022-12-07 19:25:00|25.27|22.87|25.11|22.72|25.27|22.87|25.04|22.66|0
1670441400000|2022-12-07 19:30:00|25.12|22.73|24.93|22.56|25.23|22.83|24.92|22.55|0
1670441700000|2022-12-07 19:35:00|24.92|22.55|24.82|22.46|24.96|22.58|24.81|22.45|0
1670442000000|2022-12-07 19:40:00|24.8|22.44|24.9|22.53|25.11|22.72|24.78|22.42|0
1670442300000|2022-12-07 19:45:00|24.92|22.54|25.02|22.64|25.08|22.69|24.89|22.52|0
1670442600000|2022-12-07 19:50:00|25.04|22.65|25.19|22.79|25.2|22.8|25.01|22.63|0
1670442900000|2022-12-07 19:55:00|25.17|22.78|25.23|22.82|25.35|22.93|25.15|22.75|0
1670443200000|2022-12-07 20:00:00|25.24|22.84|24.98|22.6|25.27|22.86|24.97|22.59|0
1670443500000|2022-12-07 20:05:00|24.99|22.61|25.57|23.14|25.67|23.23|24.97|22.59|0
1670443800000|2022-12-07 20:10:00|25.56|23.13|25.36|22.94|25.62|23.18|25.26|22.85|0
1670444100000|2022-12-07 20:15:00|25.41|22.99|25.45|23.03|25.52|23.09|25.21|22.8|0
1670444400000|2022-12-07 20:20:00|25.46|23.04|25.42|23|25.66|23.21|25.41|22.99|0
1670444700000|2022-12-07 20:25:00|25.44|23.01|25.28|22.88|25.48|23.05|25.27|22.86|0
1670445000000|2022-12-07 20:30:00|25.3|22.89|25.19|22.79|25.3|22.89|25.05|22.67|0
1670445300000|2022-12-07 20:35:00|25.17|22.78|25.12|22.73|25.31|22.9|25.08|22.69|0
1670445600000|2022-12-07 20:40:00|25.11|22.71|25.3|22.89|25.32|22.91|25.08|22.69|0
1670445900000|2022-12-07 20:45:00|25.32|22.91|25.24|22.84|25.32|22.91|25.15|22.75|0
1670446200000|2022-12-07 20:50:00|25.25|22.85|25.05|22.66|25.27|22.86|25.02|22.64|0
1670446500000|2022-12-07 20:55:00|25.08|22.69|25.05|22.66|25.08|22.69|24.9|22.53|0
1670446800000|2022-12-07 21:00:00|25.09|22.7|25.11|22.72|25.18|22.78|24.95|22.58|0
1670447100000|2022-12-07 21:05:00|25.1|22.71|25.15|22.76|25.18|22.78|25.06|22.67|0
1670447400000|2022-12-07 21:10:00|25.14|22.75|25.19|22.79|25.19|22.79|25.09|22.7|0
1670447700000|2022-12-07 21:15:00|25.21|22.81|25.18|22.78|25.21|22.81|25.18|22.78|0
1670448000000|2022-12-07 21:20:00|25.19|22.79|25.16|22.77|25.19|22.79|25.14|22.74|0
1670448300000|2022-12-07 21:25:00|25.15|22.76|25.12|22.73|25.15|22.76|25.11|22.72|0
1670448600000|2022-12-07 21:30:00|25.14|22.74|25.15|22.75|25.16|22.77|25.14|22.74|0
1670448900000|2022-12-07 21:35:00|25.16|22.77|25.16|22.77|25.16|22.77|25.15|22.75|0
1670449200000|2022-12-07 21:40:00|25.17|22.76|25.14|22.75|25.17|22.78|25.13|22.74|0
1670449500000|2022-12-07 21:45:00|25.15|22.74|25.13|22.74|25.15|22.75|25.12|22.73|0
1670449800000|2022-12-07 21:50:00|25.15|22.75|25.13|22.74|25.15|22.75|25.12|22.73|0
1670450100000|2022-12-07 21:55:00|25.14|22.75|25.14|22.75|25.15|22.76|25.12|22.72|0
1670450400000|2022-12-07 22:00:00|25.13|22.74|25.16|22.76|25.17|22.77|25.12|22.73|0
1670450700000|2022-12-07 22:05:00|25.15|22.75|25.14|22.74|25.15|22.75|25.13|22.73|0
1670451000000|2022-12-07 22:10:00|25.15|22.75|25.13|22.74|25.15|22.75|25.13|22.74|0
1670451300000|2022-12-07 22:15:00|25.12|22.73|25.12|22.73|25.13|22.74|25.12|22.73|0
1670451600000|2022-12-07 22:20:00|25.13|22.74|25.12|22.73|25.13|22.74|25.12|22.73|0
1670452800000|2022-12-07 22:40:00||22.72||22.72||22.73||22.72|0
1670453100000|2022-12-07 22:45:00|25.11|22.73|25.11|22.71|25.11|22.73|25.1|22.71|0
1670453400000|2022-12-07 22:50:00|25.1|22.7|25.09|22.7|25.1|22.71|25.09|22.7|0
1670453700000|2022-12-07 22:55:00|25.1|22.71|25.09|22.7|25.11|22.72|25.09|22.7|0
1670454000000|2022-12-07 23:00:00|25.1|22.71|25.04|22.65|25.1|22.71|24.98|22.6|0
1670454300000|2022-12-07 23:05:00|25.05|22.66|25.06|22.67|25.08|22.69|25.01|22.63|0
1670454600000|2022-12-07 23:10:00|25.05|22.66|24.99|22.61|25.07|22.69|24.99|22.61|0
1670454900000|2022-12-07 23:15:00|25.01|22.62|25.05|22.66|25.07|22.69|25.01|22.62|0
1670455200000|2022-12-07 23:20:00|25.03|22.65|24.99|22.61|25.03|22.65|24.92|22.55|0
1670455500000|2022-12-07 23:25:00|24.98|22.6|24.96|22.59|24.98|22.6|24.91|22.54|0
1670455800000|2022-12-07 23:30:00|24.98|22.6|24.99|22.61|25.03|22.65|24.96|22.58|0
1670456100000|2022-12-07 23:35:00|25|22.62|25|22.62|25.06|22.67|25|22.62|0
1670456400000|2022-12-07 23:40:00|24.99|22.61|25.04|22.66|25.04|22.66|24.99|22.61|0
1670456700000|2022-12-07 23:45:00|25.03|22.64|24.92|22.55|25.04|22.66|24.92|22.55|0
1670457000000|2022-12-07 23:50:00|24.93|22.54|24.94|22.56|24.96|22.58|24.92|22.54|0
1670457300000|2022-12-07 23:55:00|24.93|22.57|24.96|22.58|25|22.62|24.93|22.56|0
1670457600000|2022-12-08 00:00:00|24.97|22.59|24.96|22.58|25|22.62|24.93|22.55|0
1670457900000|2022-12-08 00:05:00|24.97|22.59|25.06|22.67|25.08|22.69|24.94|22.57|0
1670458200000|2022-12-08 00:10:00|25.05|22.66|25.12|22.72|25.12|22.72|25.05|22.66|0
1670458500000|2022-12-08 00:15:00|25.13|22.74|25.32|22.91|25.33|22.92|25.13|22.74|0
1670458800000|2022-12-08 00:20:00|25.33|22.9|25.33|22.92|25.33|22.92|25.24|22.83|0
1670459100000|2022-12-08 00:25:00|25.32|22.91|25.35|22.93|25.39|22.97|25.28|22.87|0
1670459400000|2022-12-08 00:30:00|25.36|22.94|25.3|22.89|25.36|22.94|25.3|22.89|0
1670459700000|2022-12-08 00:35:00|25.32|22.91|25.26|22.86|25.36|22.94|25.25|22.85|0
1670460000000|2022-12-08 00:40:00|25.25|22.85|25.29|22.88|25.29|22.88|25.23|22.83|0
1670460300000|2022-12-08 00:45:00|25.27|22.87|25.37|22.95|25.38|22.97|25.27|22.87|0
1670460600000|2022-12-08 00:50:00|25.35|22.94|25.35|22.94|25.37|22.96|25.33|22.91|0
1670460900000|2022-12-08 00:55:00|25.37|22.95|25.52|23.09|25.52|23.09|25.37|22.95|0
1670461200000|2022-12-08 01:00:00|25.55|23.11|25.91|23.44|25.96|23.49|25.52|23.09|0
1670461500000|2022-12-08 01:05:00|25.92|23.45|25.84|23.37|25.92|23.45|25.77|23.31|0
1670461800000|2022-12-08 01:10:00|25.82|23.36|25.83|23.37|25.88|23.41|25.78|23.32|0
1670462100000|2022-12-08 01:15:00|25.82|23.36|26.02|23.54|26.13|23.64|25.82|23.36|0
1670462400000|2022-12-08 01:20:00|26|23.52|25.8|23.35|26.03|23.55|25.8|23.35|0
1670462700000|2022-12-08 01:25:00|25.79|23.33|25.79|23.33|25.8|23.35|25.72|23.27|0
1670463000000|2022-12-08 01:30:00|25.78|23.32|25.82|23.36|25.82|23.36|25.71|23.26|0
1670463300000|2022-12-08 01:35:00|25.8|23.34|25.63|23.19|25.8|23.34|25.62|23.18|0
1670463600000|2022-12-08 01:40:00|25.62|23.18|25.7|23.25|25.74|23.29|25.62|23.18|0
1670463900000|2022-12-08 01:45:00|25.72|23.27|25.74|23.29|25.74|23.29|25.66|23.22|0
1670464200000|2022-12-08 01:50:00|25.73|23.28|25.82|23.36|25.83|23.37|25.73|23.28|0
1670464500000|2022-12-08 01:55:00|25.83|23.37|25.74|23.29|25.85|23.39|25.71|23.26|0
1670464800000|2022-12-08 02:00:00|25.76|23.3|25.71|23.26|25.77|23.31|25.7|23.25|0
1670465100000|2022-12-08 02:05:00|25.7|23.25|25.65|23.21|25.71|23.26|25.63|23.19|0
1670465400000|2022-12-08 02:10:00|25.64|23.2|25.65|23.21|25.68|23.24|25.6|23.16|0
1670465700000|2022-12-08 02:15:00|25.67|23.22|25.72|23.27|25.72|23.27|25.58|23.14|0
1670466000000|2022-12-08 02:20:00|25.71|23.26|25.68|23.23|25.74|23.29|25.65|23.21|0
1670466300000|2022-12-08 02:25:00|25.67|23.21|25.58|23.15|25.68|23.23|25.58|23.15|0
1670466600000|2022-12-08 02:30:00|25.59|23.16|25.5|23.07|25.6|23.16|25.48|23.06|0
1670466900000|2022-12-08 02:35:00|25.51|23.08|25.5|23.07|25.53|23.09|25.44|23.02|0
1670467200000|2022-12-08 02:40:00|25.51|23.08|25.46|23.03|25.53|23.09|25.46|23.03|0
1670467500000|2022-12-08 02:45:00|25.44|23.02|25.41|22.99|25.45|23.02|25.37|22.96|0
1670467800000|2022-12-08 02:50:00|25.4|22.98|25.38|22.97|25.45|23.03|25.38|22.97|0
1670468100000|2022-12-08 02:55:00|25.4|22.98|25.43|23.01|25.47|23.04|25.4|22.98|0
1670468400000|2022-12-08 03:00:00|25.42|23|25.43|23.01|25.45|23.03|25.42|23|0
1670468700000|2022-12-08 03:05:00|25.44|23|25.33|22.91|25.44|23.01|25.31|22.9|0
1670469000000|2022-12-08 03:10:00|25.31|22.9|25.2|22.8|25.31|22.9|25.2|22.8|0
1670469300000|2022-12-08 03:15:00|25.22|22.81|25.15|22.75|25.24|22.84|25.13|22.74|0
1670469600000|2022-12-08 03:20:00|25.12|22.73|25.21|22.81|25.21|22.81|25.08|22.69|0
1670469900000|2022-12-08 03:25:00|25.2|22.8|25.2|22.8|25.27|22.86|25.19|22.79|0
1670470200000|2022-12-08 03:30:00|25.19|22.79|25.12|22.72|25.22|22.82|25.12|22.72|0
1670470500000|2022-12-08 03:35:00|25.13|22.74|25.16|22.76|25.2|22.8|25.13|22.74|0
1670470800000|2022-12-08 03:40:00|25.17|22.77|25.1|22.71|25.18|22.79|25.09|22.7|0
1670471100000|2022-12-08 03:45:00|25.09|22.7|25.11|22.72|25.11|22.72|25.07|22.69|0
1670471400000|2022-12-08 03:50:00|25.12|22.73|25.09|22.7|25.13|22.73|25.09|22.7|0
1670471700000|2022-12-08 03:55:00|25.1|22.71|25.14|22.74|25.15|22.76|25.09|22.7|0
1670472000000|2022-12-08 04:00:00|25.13|22.73|25.14|22.74|25.16|22.76|25.06|22.67|0
1670472300000|2022-12-08 04:05:00|25.15|22.75|25.19|22.79|25.19|22.79|25.14|22.74|0
1670472600000|2022-12-08 04:10:00|25.2|22.8|25.15|22.75|25.2|22.8|25.12|22.73|0
1670472900000|2022-12-08 04:15:00|25.16|22.77|25.21|22.81|25.24|22.84|25.14|22.74|0
1670473200000|2022-12-08 04:20:00|25.2|22.8|25.23|22.83|25.24|22.84|25.16|22.77|0
1670473500000|2022-12-08 04:25:00|25.24|22.84|25.19|22.79|25.24|22.84|25.17|22.78|0
1670473800000|2022-12-08 04:30:00|25.18|22.78|25.16|22.76|25.18|22.78|25.13|22.74|0
1670474100000|2022-12-08 04:35:00|25.15|22.75|25.16|22.76|25.17|22.77|25.14|22.74|0
1670474400000|2022-12-08 04:40:00|25.15|22.77|25.18|22.79|25.2|22.8|25.13|22.74|0
1670474700000|2022-12-08 04:45:00|25.17|22.77|25.14|22.75|25.18|22.79|25.13|22.74|0
1670475000000|2022-12-08 04:50:00|25.13|22.74|25.18|22.78|25.18|22.78|25.13|22.74|0
1670475300000|2022-12-08 04:55:00|25.19|22.79|25.17|22.77|25.2|22.8|25.15|22.76|0
1670475600000|2022-12-08 05:00:00|25.15|22.76|25.18|22.78|25.18|22.78|25.13|22.73|0
1670475900000|2022-12-08 05:05:00|25.19|22.79|25.23|22.83|25.25|22.84|25.17|22.78|0
1670476200000|2022-12-08 05:10:00|25.25|22.84|25.25|22.84|25.26|22.86|25.22|22.82|0
1670476500000|2022-12-08 05:15:00|25.26|22.85|25.25|22.84|25.26|22.85|25.22|22.82|0
1670476800000|2022-12-08 05:20:00|25.24|22.83|25.24|22.84|25.29|22.88|25.23|22.83|0
1670477100000|2022-12-08 05:25:00|25.23|22.83|25.26|22.85|25.27|22.86|25.23|22.83|0
1670477400000|2022-12-08 05:30:00|25.24|22.84|25.17|22.78|25.26|22.85|25.17|22.78|0
1670477700000|2022-12-08 05:35:00|25.16|22.76|25.19|22.79|25.2|22.8|25.15|22.75|0
1670478000000|2022-12-08 05:40:00|25.18|22.78|25.24|22.84|25.25|22.85|25.17|22.78|0
1670478300000|2022-12-08 05:45:00|25.23|22.82|25.25|22.85|25.28|22.87|25.23|22.82|0
1670478600000|2022-12-08 05:50:00|25.24|22.84|25.18|22.79|25.25|22.84|25.16|22.76|0
1670478900000|2022-12-08 05:55:00|25.17|22.77|25.06|22.67|25.17|22.77|25.03|22.65|0
1670479200000|2022-12-08 06:00:00|25.07|22.69|25.11|22.72|25.16|22.76|25.06|22.67|0
1670479500000|2022-12-08 06:05:00|25.13|22.73|25.14|22.75|25.15|22.76|25.11|22.72|0
1670479800000|2022-12-08 06:10:00|25.15|22.76|25.08|22.7|25.15|22.76|25.06|22.67|0
1670480100000|2022-12-08 06:15:00|25.07|22.68|25.06|22.67|25.08|22.7|25.02|22.63|0
1670480400000|2022-12-08 06:20:00|25.07|22.68|25.03|22.64|25.08|22.69|25|22.62|0
1670480700000|2022-12-08 06:25:00|25.04|22.66|25|22.62|25.05|22.67|24.99|22.61|0
1670481000000|2022-12-08 06:30:00|24.99|22.61|24.9|22.53|25|22.62|24.9|22.53|0
1670481300000|2022-12-08 06:35:00|24.89|22.52|24.9|22.53|24.92|22.54|24.86|22.5|0
1670481600000|2022-12-08 06:40:00|24.89|22.52|24.92|22.55|24.93|22.56|24.89|22.52|0
1670481900000|2022-12-08 06:45:00|24.93|22.54|24.9|22.53|24.94|22.57|24.89|22.52|0
1670482200000|2022-12-08 06:50:00|24.91|22.54|24.9|22.53|24.97|22.59|24.9|22.53|0
1670482500000|2022-12-08 06:55:00|24.89|22.52|24.86|22.49|24.9|22.53|24.83|22.47|0
1670482800000|2022-12-08 07:00:00|24.87|22.5|24.9|22.53|24.91|22.54|24.76|22.41|0
1670483100000|2022-12-08 07:05:00|24.88|22.51|24.82|22.46|24.91|22.54|24.78|22.42|0
1670483400000|2022-12-08 07:10:00|24.8|22.45|24.76|22.4|24.8|22.45|24.75|22.39|0
1670483700000|2022-12-08 07:15:00|24.78|22.42|24.73|22.38|24.81|22.45|24.73|22.38|0
1670484000000|2022-12-08 07:20:00|24.72|22.37|24.67|22.32|24.73|22.38|24.65|22.3|0
1670484300000|2022-12-08 07:25:00|24.68|22.33|24.75|22.39|24.79|22.43|24.67|22.32|0
1670484600000|2022-12-08 07:30:00|24.76|22.4|24.59|22.25|24.76|22.4|24.57|22.23|0
1670484900000|2022-12-08 07:35:00|24.58|22.24|24.65|22.3|25.17|22.78|24.58|22.24|0
1670485200000|2022-12-08 07:40:00|24.66|22.31|24.61|22.27|24.75|22.39|24.57|22.23|0
1670485500000|2022-12-08 07:45:00|24.6|22.26|24.64|22.29|24.65|22.3|24.56|22.22|0
1670485800000|2022-12-08 07:50:00|24.65|22.3|24.65|22.3|24.68|22.33|24.58|22.24|0
1670486100000|2022-12-08 07:55:00|24.64|22.29|24.67|22.32|24.69|22.34|24.6|22.25|0
1670486400000|2022-12-08 08:00:00|24.71|22.36|24.82|22.46|24.94|22.57|24.71|22.36|0
1670486700000|2022-12-08 08:05:00|24.85|22.48|24.99|22.61|24.99|22.61|24.78|22.42|0
1670487000000|2022-12-08 08:10:00|24.97|22.6|24.97|22.59|25.03|22.65|24.95|22.58|0
1670487300000|2022-12-08 08:15:00|24.98|22.6|24.93|22.56|25.01|22.63|24.89|22.52|0
1670487600000|2022-12-08 08:20:00|24.94|22.58|25.03|22.65|25.07|22.69|24.94|22.56|0
1670487900000|2022-12-08 08:25:00|25.05|22.66|24.8|22.44|25.1|22.71|24.8|22.44|0
1670488200000|2022-12-08 08:30:00|24.81|22.45|24.84|22.48|24.95|22.57|24.79|22.43|0
1670488500000|2022-12-08 08:35:00|24.83|22.46|24.79|22.43|24.84|22.48|24.68|22.33|0
1670488800000|2022-12-08 08:40:00|24.8|22.44|24.92|22.55|24.96|22.58|24.77|22.41|0
1670489100000|2022-12-08 08:45:00|24.93|22.56|24.94|22.56|24.96|22.58|24.87|22.5|0
1670489400000|2022-12-08 08:50:00|24.95|22.58|24.85|22.48|25.01|22.63|24.82|22.46|0
1670489700000|2022-12-08 08:55:00|24.86|22.49|24.78|22.42|24.88|22.51|24.76|22.4|0
1670490000000|2022-12-08 09:00:00|24.8|22.43|24.88|22.51|24.92|22.54|24.61|22.27|0
1670490300000|2022-12-08 09:05:00|24.86|22.49|24.82|22.46|24.94|22.57|24.82|22.46|0
1670490600000|2022-12-08 09:10:00|24.83|22.47|24.69|22.34|24.85|22.48|24.67|22.32|0
1670490900000|2022-12-08 09:15:00|24.7|22.35|24.83|22.47|24.83|22.47|24.67|22.32|0
1670491200000|2022-12-08 09:20:00|24.85|22.48|24.84|22.48|24.9|22.53|24.81|22.44|0
1670491500000|2022-12-08 09:25:00|24.86|22.49|24.87|22.5|24.91|22.54|24.84|22.48|0
1670491800000|2022-12-08 09:30:00|24.86|22.49|24.84|22.48|24.9|22.53|24.82|22.45|0
1670492100000|2022-12-08 09:35:00|24.82|22.45|24.77|22.41|24.84|22.48|24.64|22.3|0
1670492400000|2022-12-08 09:40:00|24.76|22.42|24.81|22.45|24.88|22.51|24.73|22.38|0
1670492700000|2022-12-08 09:45:00|24.83|22.46|24.95|22.57|24.96|22.58|24.81|22.45|0
1670493000000|2022-12-08 09:50:00|24.96|22.58|24.99|22.61|25.01|22.63|24.93|22.55|0
1670493300000|2022-12-08 09:55:00|25|22.62|24.87|22.5|25.01|22.63|24.86|22.5|0
1670493600000|2022-12-08 10:00:00|24.85|22.48|24.74|22.38|24.88|22.51|24.73|22.37|0
1670493900000|2022-12-08 10:05:00|24.73|22.39|24.82|22.46|24.83|22.46|24.7|22.35|0
1670494200000|2022-12-08 10:10:00|24.83|22.48|24.86|22.49|24.88|22.51|24.81|22.45|0
1670494500000|2022-12-08 10:15:00|24.88|22.51|24.91|22.54|24.94|22.57|24.86|22.49|0
1670494800000|2022-12-08 10:20:00|24.9|22.53|24.93|22.55|24.93|22.55|24.87|22.5|0
1670495100000|2022-12-08 10:25:00|24.94|22.57|24.82|22.45|24.94|22.57|24.79|22.43|0
1670495400000|2022-12-08 10:30:00|24.83|22.47|24.77|22.41|24.87|22.5|24.77|22.41|0
1670495700000|2022-12-08 10:35:00|24.75|22.39|24.83|22.47|24.83|22.47|24.75|22.39|0
1670496000000|2022-12-08 10:40:00|24.82|22.45|24.96|22.59|24.99|22.61|24.82|22.45|0
1670496300000|2022-12-08 10:45:00|24.98|22.6|25.03|22.65|25.03|22.65|24.94|22.56|0
1670496600000|2022-12-08 10:50:00|25.02|22.63|24.89|22.52|25.03|22.65|24.89|22.52|0
1670496900000|2022-12-08 10:55:00|24.88|22.51|24.87|22.5|24.92|22.55|24.84|22.47|0
1670497200000|2022-12-08 11:00:00|24.88|22.51|24.8|22.44|24.93|22.56|24.77|22.41|0
1670497500000|2022-12-08 11:05:00|24.81|22.45|24.86|22.5|24.93|22.56|24.78|22.42|0
1670497800000|2022-12-08 11:10:00|24.87|22.51|24.92|22.54|24.97|22.59|24.87|22.51|0
1670498100000|2022-12-08 11:15:00|24.89|22.52|24.89|22.52|25.01|22.63|24.89|22.52|0
1670498400000|2022-12-08 11:20:00|24.9|22.53|24.82|22.46|24.9|22.53|24.8|22.44|0
1670498700000|2022-12-08 11:25:00|24.81|22.44|24.75|22.4|24.84|22.47|24.75|22.4|0
1670499000000|2022-12-08 11:30:00|24.76|22.41|24.67|22.32|24.78|22.42|24.66|22.31|0
1670499300000|2022-12-08 11:35:00|24.66|22.31|24.62|22.27|24.68|22.33|24.62|22.27|0
1670499600000|2022-12-08 11:40:00|24.64|22.3|24.64|22.3|24.68|22.33|24.62|22.27|0
1670499900000|2022-12-08 11:45:00|24.63|22.28|24.47|22.14|24.66|22.31|24.46|22.13|0
1670500200000|2022-12-08 11:50:00|24.46|22.13|24.51|22.17|24.56|22.22|24.4|22.08|0
1670500500000|2022-12-08 11:55:00|24.52|22.18|24.52|22.18|24.57|22.23|24.49|22.16|0
1670500800000|2022-12-08 12:00:00|24.55|22.21|24.56|22.22|24.65|22.31|24.53|22.2|0
1670501100000|2022-12-08 12:05:00|24.57|22.23|24.62|22.28|24.68|22.33|24.57|22.23|0
1670501400000|2022-12-08 12:10:00|24.61|22.27|24.7|22.35|24.7|22.35|24.61|22.27|0
1670501700000|2022-12-08 12:15:00|24.71|22.36|24.53|22.19|24.71|22.36|24.5|22.17|0
1670502000000|2022-12-08 12:20:00|24.54|22.2|24.52|22.19|24.6|22.25|24.49|22.16|0
1670502300000|2022-12-08 12:25:00|24.53|22.18|24.58|22.24|24.61|22.26|24.5|22.17|0
1670502600000|2022-12-08 12:30:00|24.59|22.25|24.54|22.2|24.62|22.28|24.51|22.18|0
1670502900000|2022-12-08 12:35:00|24.57|22.23|24.38|22.06|24.67|22.32|24.37|22.05|0
1670503200000|2022-12-08 12:40:00|24.39|22.07|24.42|22.09|24.42|22.09|24.27|21.96|0
1670503500000|2022-12-08 12:45:00|24.41|22.08|24.43|22.1|24.5|22.16|24.41|22.08|0
1670503800000|2022-12-08 12:50:00|24.4|22.08|24.35|22.03|24.44|22.12|24.34|22.02|0
1670504100000|2022-12-08 12:55:00|24.36|22.04|24.24|21.94|24.36|22.04|24.22|21.91|0
1670504400000|2022-12-08 13:00:00|24.23|21.92|24.19|21.89|24.28|21.97|24.14|21.84|0
1670504700000|2022-12-08 13:05:00|24.2|21.9|24.22|21.91|24.28|21.97|24.15|21.85|0
1670505000000|2022-12-08 13:10:00|24.23|21.92|24.3|21.99|24.32|22|24.2|21.9|0
1670505300000|2022-12-08 13:15:00|24.28|21.97|24.2|21.9|24.33|22.02|24.19|21.88|0
1670505600000|2022-12-08 13:20:00|24.21|21.91|24.12|21.82|24.22|21.91|24.11|21.81|0
1670505900000|2022-12-08 13:25:00|24.13|21.84|24.14|21.84|24.17|21.87|24.06|21.76|0
1670506200000|2022-12-08 13:30:00|24.12|21.82|24.07|21.78|24.24|21.93|23.89|21.61|0
1670506500000|2022-12-08 13:35:00|24.05|21.76|24.23|21.92|24.68|22.33|23.55|21.31|0
1670506800000|2022-12-08 13:40:00|24.24|21.93|24.44|22.11|24.44|22.11|24.2|21.9|0
1670507100000|2022-12-08 13:45:00|24.43|22.1|24.5|22.17|24.52|22.18|24.37|22.05|0
1670507400000|2022-12-08 13:50:00|24.48|22.15|24.58|22.24|24.58|22.24|24.41|22.09|0
1670507700000|2022-12-08 13:55:00|24.57|22.23|24.48|22.14|24.6|22.25|24.4|22.07|0
1670508000000|2022-12-08 14:00:00|24.46|22.13|24.42|22.1|24.47|22.14|24.37|22.05|0
1670508300000|2022-12-08 14:05:00|24.44|22.11|24.54|22.2|24.59|22.25|24.34|22.02|0
1670508600000|2022-12-08 14:10:00|24.55|22.21|24.71|22.36|24.72|22.37|24.55|22.21|0
1670508900000|2022-12-08 14:15:00|24.72|22.37|24.71|22.36|24.8|22.44|24.7|22.34|0
1670509200000|2022-12-08 14:20:00|24.72|22.37|24.68|22.33|24.75|22.39|24.6|22.26|0
1670509500000|2022-12-08 14:25:00|24.7|22.34|24.69|22.34|24.76|22.4|24.59|22.25|0
1670509800000|2022-12-08 14:30:00|24.67|22.32|25.27|22.86|25.34|22.92|24.57|22.23|0
1670510100000|2022-12-08 14:35:00|25.28|22.87|25.12|22.73|25.43|23.01|25.07|22.68|0
1670510400000|2022-12-08 14:40:00|25.13|22.74|25.44|23.02|25.46|23.03|24.97|22.59|0
1670510700000|2022-12-08 14:45:00|25.47|23.05|25.02|22.64|25.57|23.13|24.98|22.6|0
1670511000000|2022-12-08 14:50:00|25.04|22.65|24.62|22.28|25.05|22.66|24.48|22.15|0
1670511300000|2022-12-08 14:55:00|24.61|22.27|24.11|21.81|24.65|22.3|24.09|21.79|0
1670511600000|2022-12-08 15:00:00|24.12|21.83|24.03|21.74|24.17|21.87|23.92|21.64|0
1670511900000|2022-12-08 15:05:00|24.01|21.72|23.92|21.64|24.01|21.72|23.74|21.48|0
1670512200000|2022-12-08 15:10:00|23.9|21.63|23.9|21.63|24.04|21.75|23.81|21.54|0
1670512500000|2022-12-08 15:15:00|23.89|21.61|24.15|21.85|24.15|21.85|23.77|21.51|0
1670512800000|2022-12-08 15:20:00|24.12|21.82|23.95|21.67|24.13|21.83|23.92|21.64|0
1670513100000|2022-12-08 15:25:00|23.94|21.66|23.72|21.46|23.96|21.68|23.59|21.35|0
1670513400000|2022-12-08 15:30:00|23.69|21.44|23.63|21.38|24|21.72|23.62|21.37|0
1670513700000|2022-12-08 15:35:00|23.64|21.39|23.78|21.52|23.79|21.53|23.51|21.27|0
1670514000000|2022-12-08 15:40:00|23.77|21.5|23.93|21.65|24.04|21.75|23.7|21.45|0
1670514300000|2022-12-08 15:45:00|23.92|21.64|23.83|21.56|24.01|21.72|23.81|21.54|0
1670514600000|2022-12-08 15:50:00|23.82|21.55|23.78|21.51|23.92|21.64|23.73|21.47|0
1670514900000|2022-12-08 15:55:00|23.75|21.49|23.87|21.59|23.93|21.65|23.7|21.44|0
1670515200000|2022-12-08 16:00:00|23.88|21.61|24.11|21.81|24.11|21.82|23.74|21.48|0
1670515500000|2022-12-08 16:05:00|24.12|21.83|24.46|22.13|24.46|22.13|24.06|21.77|0
1670515800000|2022-12-08 16:10:00|24.48|22.14|24.25|21.94|24.48|22.14|24.21|21.91|0
1670516100000|2022-12-08 16:15:00|24.24|21.93|24.57|22.23|24.69|22.33|24.2|21.9|0
1670516400000|2022-12-08 16:20:00|24.58|22.24|24.58|22.24|24.68|22.33|24.45|22.12|0
1670516700000|2022-12-08 16:25:00|24.6|22.26|24.26|21.95|24.64|22.3|24.24|21.93|0
1670517000000|2022-12-08 16:30:00|24.24|21.93|24.26|21.95|24.29|21.98|24.2|21.89|0
1670517300000|2022-12-08 16:35:00|24.27|21.96|24.08|21.79|24.42|22.09|24.05|21.76|0
1670517600000|2022-12-08 16:40:00|24.09|21.8|24.12|21.82|24.29|21.97|24.05|21.76|0
1670517900000|2022-12-08 16:45:00|24.1|21.81|24.02|21.74|24.19|21.89|23.97|21.69|0
1670518200000|2022-12-08 16:50:00|24.01|21.72|24.04|21.75|24.11|21.82|24|21.71|0
1670518500000|2022-12-08 16:55:00|24.02|21.74|24.11|21.82|24.11|21.82|23.98|21.7|0
1670518800000|2022-12-08 17:00:00|24.1|21.8|24.31|21.99|24.33|22.02|24|21.71|0
1670519100000|2022-12-08 17:05:00|24.32|22|24.11|21.81|24.35|22.03|24.1|21.8|0
1670519400000|2022-12-08 17:10:00|24.1|21.8|24.11|21.81|24.23|21.92|24.01|21.72|0
1670519700000|2022-12-08 17:15:00|24.1|21.83|24.25|21.94|24.28|21.97|24.1|21.81|0
1670520000000|2022-12-08 17:20:00|24.28|21.97|24.2|21.89|24.45|22.12|24.16|21.86|0
1670520300000|2022-12-08 17:25:00|24.21|21.9|24.41|22.08|24.49|22.15|24.2|21.89|0
1670520600000|2022-12-08 17:30:00|24.43|22.11|24.38|22.06|24.54|22.2|24.33|22.01|0
1670520900000|2022-12-08 17:35:00|24.39|22.07|24.5|22.16|24.52|22.19|24.28|21.96|0
1670521200000|2022-12-08 17:40:00|24.51|22.18|24.48|22.15|24.54|22.2|24.39|22.07|0
1670521500000|2022-12-08 17:45:00|24.5|22.16|24.43|22.1|24.65|22.31|24.43|22.1|0
1670521800000|2022-12-08 17:50:00|24.44|22.11|24.25|21.94|24.44|22.11|24.23|21.92|0
1670522100000|2022-12-08 17:55:00|24.27|21.96|24.24|21.94|24.34|22.02|24.22|21.91|0
1670522400000|2022-12-08 18:00:00|24.27|21.96|24.19|21.89|24.27|21.96|24.13|21.83|0
1670522700000|2022-12-08 18:05:00|24.18|21.88|24.11|21.82|24.26|21.95|24.05|21.76|0
1670523000000|2022-12-08 18:10:00|24.13|21.83|24.24|21.93|24.27|21.96|24.13|21.83|0
1670523300000|2022-12-08 18:15:00|24.25|21.94|24.18|21.87|24.33|22.02|24.11|21.81|0
1670523600000|2022-12-08 18:20:00|24.19|21.88|24.16|21.86|24.34|22.03|24.16|21.86|0
1670523900000|2022-12-08 18:25:00|24.15|21.85|23.9|21.63|24.2|21.9|23.89|21.61|0
1670524200000|2022-12-08 18:30:00|23.88|21.6|23.81|21.54|23.88|21.6|23.72|21.46|0
1670524500000|2022-12-08 18:35:00|23.82|21.55|23.69|21.44|23.87|21.6|23.69|21.44|0
1670524800000|2022-12-08 18:40:00|23.68|21.43|23.57|21.32|23.68|21.43|23.5|21.27|0
1670525100000|2022-12-08 18:45:00|23.54|21.3|23.62|21.37|23.65|21.4|23.53|21.29|0
1670525400000|2022-12-08 18:50:00|23.6|21.36|23.9|21.62|23.9|21.62|23.6|21.36|0
1670525700000|2022-12-08 18:55:00|23.87|21.6|23.91|21.63|23.97|21.69|23.85|21.57|0
1670526000000|2022-12-08 19:00:00|23.93|21.65|24.51|22.17|24.51|22.17|23.93|21.65|0
1670526300000|2022-12-08 19:05:00|24.55|22.21|23.87|21.6|24.89|22.52|23.76|21.5|0
1670526600000|2022-12-08 19:10:00|23.91|21.64|23.87|21.6|24.1|21.8|23.86|21.59|0
1670526900000|2022-12-08 19:15:00|23.89|21.61|23.81|21.54|24|21.72|23.69|21.44|0
1670527200000|2022-12-08 19:20:00|23.82|21.55|23.73|21.47|23.87|21.6|23.64|21.39|0
1670527500000|2022-12-08 19:25:00|23.72|21.46|23.91|21.63|23.95|21.67|23.64|21.39|0
1670527800000|2022-12-08 19:30:00|23.92|21.64|24|21.71|24.12|21.82|23.87|21.6|0
1670528100000|2022-12-08 19:35:00|24.01|21.73|23.79|21.52|24.08|21.78|23.76|21.5|0
1670528400000|2022-12-08 19:40:00|23.8|21.54|23.78|21.51|23.82|21.55|23.64|21.38|0
1670528700000|2022-12-08 19:45:00|23.76|21.5|23.75|21.49|23.79|21.52|23.63|21.38|0
1670529000000|2022-12-08 19:50:00|23.74|21.48|23.5|21.27|23.91|21.63|23.49|21.25|0
1670529300000|2022-12-08 19:55:00|23.49|21.25|23.71|21.45|23.75|21.49|23.47|21.23|0
1670529600000|2022-12-08 20:00:00|23.72|21.46|23.82|21.56|23.92|21.64|23.71|21.45|0
1670529900000|2022-12-08 20:05:00|23.84|21.57|23.72|21.46|24.05|21.76|23.71|21.45|0
1670530200000|2022-12-08 20:10:00|23.71|21.45|23.75|21.48|23.81|21.54|23.54|21.3|0
1670530500000|2022-12-08 20:15:00|23.76|21.5|23.53|21.29|23.84|21.57|23.51|21.27|0
1670530800000|2022-12-08 20:20:00|23.54|21.3|23.36|21.13|23.67|21.41|23.31|21.09|0
1670531100000|2022-12-08 20:25:00|23.31|21.09|23.38|21.16|23.43|21.2|23.28|21.07|0
1670531400000|2022-12-08 20:30:00|23.36|21.13|23.46|21.22|23.51|21.27|23.18|20.97|0
1670531700000|2022-12-08 20:35:00|23.48|21.25|23.57|21.33|23.59|21.34|23.46|21.22|0
1670532000000|2022-12-08 20:40:00|23.59|21.34|23.74|21.48|24.09|21.8|23.56|21.32|0
1670532300000|2022-12-08 20:45:00|23.77|21.51|23.96|21.68|24.08|21.79|23.77|21.51|0
1670532600000|2022-12-08 20:50:00|24.03|21.74|23.74|21.48|24.13|21.83|23.73|21.47|0
1670532900000|2022-12-08 20:55:00|23.79|21.53|23.51|21.27|23.79|21.53|23.45|21.21|0
1670533200000|2022-12-08 21:00:00|23.48|21.25|23.43|21.2|23.59|21.34|23.4|21.17|0
1670533500000|2022-12-08 21:05:00|23.44|21.21|23.42|21.19|23.52|21.28|23.41|21.18|0
1670533800000|2022-12-08 21:10:00|23.41|21.18|23.52|21.28|23.53|21.29|23.41|21.18|0
1670534100000|2022-12-08 21:15:00|23.49|21.26|23.43|21.2|23.51|21.27|23.4|21.17|0
1670534400000|2022-12-08 21:20:00|23.42|21.19|23.42|21.19|23.44|21.21|23.4|21.17|0
1670534700000|2022-12-08 21:25:00|23.43|21.2|23.75|21.49|23.78|21.51|23.29|21.07|0
1670535000000|2022-12-08 21:30:00|23.77|21.5|23.83|21.56|23.83|21.56|23.75|21.49|0
1670535300000|2022-12-08 21:35:00|23.84|21.57|23.9|21.63|23.95|21.67|23.83|21.56|0
1670535600000|2022-12-08 21:40:00|23.92|21.62|23.94|21.66|23.96|21.67|23.87|21.59|0
1670535900000|2022-12-08 21:45:00|23.96|21.67|24.01|21.73|24.01|21.73|23.95|21.67|0
1670536200000|2022-12-08 21:50:00|24.02|21.72|23.95|21.67|24.02|21.72|23.94|21.66|0
1670536500000|2022-12-08 21:55:00|23.97|21.68|24.02|21.74|24.04|21.75|23.94|21.66|0
1670536800000|2022-12-08 22:00:00|24.01|21.73|24|21.71|24.02|21.73|24|21.71|0
1670537100000|2022-12-08 22:05:00|23.99|21.72|24.01|21.72|24.02|21.73|23.99|21.72|0
1670537400000|2022-12-08 22:10:00|24.02|21.73|24.02|21.74|24.02|21.74|24.01|21.72|0
1670537700000|2022-12-08 22:15:00|24.03|21.75|24.02|21.74|24.03|21.75|24.02|21.73|0
1670538000000|2022-12-08 22:20:00|24.01|21.73|24|21.72|24.01|21.74|24|21.72|0
1670538300000|2022-12-08 22:25:00|23.99|21.71|24|21.71|24.01|21.72|23.99|21.7|0
1670538600000|2022-12-08 22:30:00|23.98|21.7|23.98|21.69|24|21.71|23.96|21.68|0
1670538900000|2022-12-08 22:35:00|23.96|21.68|23.95|21.67|23.97|21.69|23.93|21.65|0
1670539500000|2022-12-08 22:45:00|23.96|21.68|23.96|21.67|23.96|21.68|23.96|21.67|0
1670539800000|2022-12-08 22:50:00|23.98|21.69|23.96|21.68|23.98|21.69|23.96|21.68|0
1670540100000|2022-12-08 22:55:00|23.97|21.69|23.96|21.68|23.97|21.69|23.96|21.68|0
1670540400000|2022-12-08 23:00:00|24.01|21.72|23.85|21.58|24.01|21.72|23.85|21.58|0
1670540700000|2022-12-08 23:05:00|23.86|21.59|23.89|21.61|23.89|21.61|23.85|21.58|0
1670541000000|2022-12-08 23:10:00|23.87|21.6|23.79|21.52|23.9|21.62|23.78|21.52|0
1670541300000|2022-12-08 23:15:00|23.8|21.53|23.87|21.6|23.87|21.6|23.78|21.52|0
1670541600000|2022-12-08 23:20:00|23.88|21.61|23.91|21.63|23.92|21.64|23.88|21.6|0
1670541900000|2022-12-08 23:25:00|23.92|21.64|23.92|21.64|23.92|21.64|23.9|21.62|0
1670542200000|2022-12-08 23:30:00|23.91|21.63|23.95|21.67|23.95|21.67|23.89|21.62|0
1670542500000|2022-12-08 23:35:00|23.96|21.68|24.04|21.75|24.04|21.75|23.95|21.67|0
1670542800000|2022-12-08 23:40:00|24.02|21.74|24|21.71|24.04|21.75|23.98|21.7|0
1670543100000|2022-12-08 23:45:00|23.98|21.7|24.05|21.76|24.05|21.76|23.98|21.7|0
1670543400000|2022-12-08 23:50:00|24.06|21.77|24.02|21.73|24.06|21.77|24.02|21.73|0
1670543700000|2022-12-08 23:55:00|24.03|21.74|24.08|21.79|24.08|21.79|24.03|21.74|0
1670544000000|2022-12-09 00:00:00|24.11|21.81|24.07|21.78|24.14|21.84|24.06|21.77|0
1670544300000|2022-12-09 00:05:00|24.08|21.79|24.11|21.81|24.12|21.82|24.07|21.78|0
1670544600000|2022-12-09 00:10:00|24.12|21.82|24.03|21.74|24.13|21.84|24.03|21.74|0
1670544900000|2022-12-09 00:15:00|24.02|21.73|24.05|21.76|24.05|21.76|24.02|21.73|0
1670545200000|2022-12-09 00:20:00|24.04|21.75|24.09|21.8|24.09|21.8|24.03|21.74|0
1670545500000|2022-12-09 00:25:00|24.1|21.81|24.18|21.88|24.2|21.89|24.1|21.81|0
1670545800000|2022-12-09 00:30:00|24.17|21.87|24.21|21.9|24.21|21.9|24.16|21.85|0
1670546100000|2022-12-09 00:35:00|24.19|21.89|24.15|21.85|24.21|21.9|24.15|21.85|0
1670546400000|2022-12-09 00:40:00|24.14|21.84|24.17|21.86|24.18|21.88|24.14|21.84|0
1670546700000|2022-12-09 00:45:00|24.15|21.85|24.18|21.88|24.18|21.88|24.14|21.84|0
1670547000000|2022-12-09 00:50:00|24.17|21.87|24.16|21.86|24.2|21.9|24.15|21.85|0
1670547300000|2022-12-09 00:55:00|24.15|21.85|24.11|21.81|24.16|21.86|24.11|21.81|0
1670547600000|2022-12-09 01:00:00|24.12|21.83|24.1|21.8|24.14|21.84|24.08|21.79|0
1670547900000|2022-12-09 01:05:00|24.08|21.79|24.07|21.78|24.11|21.81|24.07|21.78|0
1670548200000|2022-12-09 01:10:00|24.08|21.79|24.06|21.77|24.08|21.79|24.06|21.77|0
1670548500000|2022-12-09 01:15:00|24.07|21.76|24.04|21.75|24.08|21.78|24.04|21.75|0
1670548800000|2022-12-09 01:20:00|24.03|21.74|23.96|21.68|24.03|21.74|23.96|21.68|0
1670549100000|2022-12-09 01:25:00|23.95|21.67|23.83|21.56|23.96|21.68|23.83|21.56|0
1670549400000|2022-12-09 01:30:00|23.82|21.55|23.78|21.52|23.82|21.55|23.73|21.47|0
1670549700000|2022-12-09 01:35:00|23.79|21.53|23.72|21.46|23.82|21.55|23.72|21.46|0
1670550000000|2022-12-09 01:40:00|23.73|21.47|23.74|21.48|23.77|21.5|23.7|21.45|0
1670550300000|2022-12-09 01:45:00|23.75|21.49|23.74|21.48|23.77|21.5|23.73|21.47|0
1670550600000|2022-12-09 01:50:00|23.73|21.47|23.73|21.47|23.74|21.48|23.71|21.46|0
1670550900000|2022-12-09 01:55:00|23.71|21.45|23.7|21.44|23.73|21.47|23.7|21.44|0
1670551200000|2022-12-09 02:00:00|23.69|21.43|23.62|21.37|23.69|21.43|23.57|21.33|0
1670551500000|2022-12-09 02:05:00|23.61|21.36|23.65|21.39|23.66|21.41|23.61|21.36|0
1670551800000|2022-12-09 02:10:00|23.63|21.4|23.66|21.4|23.68|21.43|23.63|21.38|0
1670552100000|2022-12-09 02:15:00|23.65|21.39|23.53|21.29|23.65|21.39|23.52|21.28|0
1670552400000|2022-12-09 02:20:00|23.54|21.3|23.66|21.4|23.66|21.4|23.54|21.3|0
1670552700000|2022-12-09 02:25:00|23.64|21.39|23.66|21.4|23.66|21.4|23.62|21.37|0
1670553000000|2022-12-09 02:30:00|23.67|21.41|23.72|21.46|23.73|21.47|23.67|21.41|0
1670553300000|2022-12-09 02:35:00|23.73|21.47|23.73|21.47|23.74|21.48|23.72|21.46|0
1670553600000|2022-12-09 02:40:00|23.74|21.48|23.73|21.47|23.75|21.49|23.73|21.47|0
1670553900000|2022-12-09 02:45:00|23.74|21.48|23.73|21.47|23.74|21.48|23.72|21.46|0
1670554200000|2022-12-09 02:50:00|23.72|21.46|23.71|21.46|23.73|21.47|23.7|21.44|0
1670554500000|2022-12-09 02:55:00|23.7|21.44|23.67|21.42|23.7|21.44|23.66|21.41|0
1670554800000|2022-12-09 03:00:00|23.66|21.41|23.57|21.33|23.66|21.41|23.56|21.32|0
1670555100000|2022-12-09 03:05:00|23.56|21.32|23.51|21.27|23.56|21.32|23.49|21.26|0
1670555400000|2022-12-09 03:10:00|23.49|21.26|23.54|21.3|23.54|21.3|23.49|21.26|0
1670555700000|2022-12-09 03:15:00|23.53|21.29|23.48|21.24|23.54|21.3|23.48|21.24|0
1670556000000|2022-12-09 03:20:00|23.49|21.25|23.45|21.22|23.49|21.26|23.44|21.21|0
1670556300000|2022-12-09 03:25:00|23.44|21.21|23.45|21.22|23.47|21.23|23.44|21.21|0
1670556600000|2022-12-09 03:30:00|23.47|21.23|23.46|21.23|23.54|21.3|23.46|21.23|0
1670556900000|2022-12-09 03:35:00|23.48|21.24|23.51|21.27|23.51|21.27|23.48|21.24|0
1670557200000|2022-12-09 03:40:00|23.5|21.26|23.45|21.22|23.53|21.29|23.45|21.22|0
1670557500000|2022-12-09 03:45:00|23.44|21.21|23.47|21.24|23.49|21.25|23.37|21.15|0
1670557800000|2022-12-09 03:50:00|23.49|21.25|23.45|21.21|23.49|21.25|23.44|21.21|0
1670558100000|2022-12-09 03:55:00|23.44|21.2|23.45|21.21|23.47|21.24|23.38|21.16|0
1670558400000|2022-12-09 04:00:00|23.42|21.19|23.45|21.21|23.45|21.21|23.41|21.18|0
1670558700000|2022-12-09 04:05:00|23.43|21.2|23.41|21.18|23.45|21.21|23.38|21.15|0
1670559000000|2022-12-09 04:10:00|23.39|21.17|23.37|21.14|23.39|21.17|23.34|21.12|0
1670559300000|2022-12-09 04:15:00|23.36|21.13|23.39|21.16|23.41|21.18|23.36|21.13|0
1670559600000|2022-12-09 04:20:00|23.38|21.15|23.39|21.16|23.42|21.19|23.38|21.15|0
1670559900000|2022-12-09 04:25:00|23.38|21.15|23.35|21.13|23.38|21.15|23.35|21.13|0
1670560200000|2022-12-09 04:30:00|23.37|21.14|23.4|21.17|23.42|21.19|23.36|21.14|0
1670560500000|2022-12-09 04:35:00|23.39|21.16|23.43|21.2|23.43|21.2|23.39|21.16|0
1670560800000|2022-12-09 04:40:00|23.41|21.18|23.43|21.19|23.44|21.21|23.41|21.18|0
1670561100000|2022-12-09 04:45:00|23.41|21.18|23.45|21.22|23.45|21.22|23.41|21.18|0
1670561400000|2022-12-09 04:50:00|23.44|21.2|23.45|21.22|23.46|21.22|23.44|21.2|0
1670561700000|2022-12-09 04:55:00|23.46|21.23|23.45|21.21|23.46|21.23|23.44|21.2|0
1670562000000|2022-12-09 05:00:00|23.46|21.23|23.47|21.24|23.47|21.24|23.42|21.19|0
1670562300000|2022-12-09 05:05:00|23.46|21.23|23.43|21.2|23.47|21.24|23.41|21.18|0
1670562600000|2022-12-09 05:10:00|23.42|21.19|23.43|21.2|23.48|21.25|23.42|21.19|0
1670562900000|2022-12-09 05:15:00|23.44|21.19|23.47|21.23|23.47|21.23|23.41|21.18|0
1670563200000|2022-12-09 05:20:00|23.46|21.22|23.44|21.2|23.47|21.23|23.41|21.18|0
1670563500000|2022-12-09 05:25:00|23.43|21.21|23.45|21.22|23.48|21.24|23.43|21.2|0
1670563800000|2022-12-09 05:30:00|23.44|21.21|23.42|21.19|23.45|21.22|23.38|21.16|0
1670564100000|2022-12-09 05:35:00|23.4|21.17|23.47|21.23|23.47|21.23|23.38|21.15|0
1670564400000|2022-12-09 05:40:00|23.46|21.22|23.4|21.17|23.46|21.22|23.39|21.16|0
1670564700000|2022-12-09 05:45:00|23.39|21.16|23.37|21.15|23.4|21.17|23.36|21.14|0
1670565000000|2022-12-09 05:50:00|23.39|21.16|23.42|21.19|23.44|21.21|23.37|21.15|0
1670565300000|2022-12-09 05:55:00|23.41|21.18|23.43|21.2|23.43|21.2|23.4|21.17|0
1670565600000|2022-12-09 06:00:00|23.42|21.19|23.4|21.17|23.44|21.2|23.38|21.16|0
1670565900000|2022-12-09 06:05:00|23.41|21.18|23.4|21.17|23.41|21.18|23.38|21.16|0
1670566200000|2022-12-09 06:10:00|23.38|21.16|23.38|21.16|23.41|21.18|23.38|21.15|0
1670566500000|2022-12-09 06:15:00|23.39|21.17|23.37|21.14|23.41|21.18|23.37|21.14|0
1670566800000|2022-12-09 06:20:00|23.38|21.15|23.41|21.18|23.41|21.18|23.37|21.14|0
1670567100000|2022-12-09 06:25:00|23.4|21.17|23.4|21.18|23.42|21.19|23.39|21.16|0
1670567400000|2022-12-09 06:30:00|23.42|21.19|23.41|21.18|23.46|21.22|23.4|21.18|0
1670567700000|2022-12-09 06:35:00|23.4|21.19|23.4|21.17|23.43|21.2|23.39|21.16|0
1670568000000|2022-12-09 06:40:00|23.42|21.19|23.36|21.14|23.42|21.19|23.36|21.14|0
1670568300000|2022-12-09 06:45:00|23.38|21.15|23.36|21.14|23.38|21.15|23.35|21.13|0
1670568600000|2022-12-09 06:50:00|23.35|21.13|23.36|21.14|23.38|21.15|23.35|21.13|0
1670568900000|2022-12-09 06:55:00|23.26|21.05|23.22|21.01|23.29|21.07|23.22|21.01|0
1670569200000|2022-12-09 07:00:00|23.24|21.02|23.28|21.07|23.3|21.08|23.23|21.02|0
1670569500000|2022-12-09 07:05:00|23.27|21.06|23.28|21.07|23.28|21.07|23.25|21.03|0
1670569800000|2022-12-09 07:10:00|23.27|21.05|23.36|21.13|23.36|21.13|23.27|21.05|0
1670570100000|2022-12-09 07:15:00|23.35|21.12|23.36|21.13|23.41|21.18|23.33|21.11|0
1670570400000|2022-12-09 07:20:00|23.35|21.12|23.29|21.07|23.36|21.12|23.27|21.05|0
1670570700000|2022-12-09 07:25:00|23.28|21.06|23.05|20.86|23.28|21.06|23.04|20.85|0
1670571000000|2022-12-09 07:30:00|23.07|20.87|23|20.81|23.09|20.89|22.98|20.79|0
1670571300000|2022-12-09 07:35:00|23.02|20.82|23.04|20.85|23.05|20.86|22.99|20.8|0
1670571600000|2022-12-09 07:40:00|23.05|20.86|23.06|20.87|23.1|20.9|23.05|20.86|0
1670571900000|2022-12-09 07:45:00|23.07|20.88|23.11|20.91|23.13|20.92|23.06|20.87|0
1670572200000|2022-12-09 07:50:00|23.13|20.92|23.15|20.94|23.17|20.97|23.11|20.91|0
1670572500000|2022-12-09 07:55:00|23.16|20.96|23.1|20.9|23.16|20.96|23.06|20.86|0
1670572800000|2022-12-09 08:00:00|23.09|20.89|23.19|20.98|23.2|20.99|23.05|20.85|0
1670573100000|2022-12-09 08:05:00|23.21|21|23.22|21|23.27|21.06|23.19|20.98|0
1670573400000|2022-12-09 08:10:00|23.21|20.99|23.28|21.07|23.28|21.07|23.18|20.98|0
1670573700000|2022-12-09 08:15:00|23.3|21.08|23.32|21.1|23.33|21.11|23.22|21.01|0
1670574000000|2022-12-09 08:20:00|23.33|21.11|23.61|21.37|23.64|21.39|23.31|21.09|0
1670574300000|2022-12-09 08:25:00|23.63|21.36|23.68|21.42|23.69|21.43|23.63|21.36|0
1670574600000|2022-12-09 08:30:00|23.69|21.43|23.7|21.44|23.77|21.5|23.64|21.39|0
1670574900000|2022-12-09 08:35:00|23.71|21.46|23.62|21.37|23.71|21.46|23.57|21.33|0
1670575200000|2022-12-09 08:40:00|23.61|21.36|23.71|21.45|23.74|21.48|23.6|21.35|0
1670575500000|2022-12-09 08:45:00|23.73|21.47|23.7|21.44|23.74|21.48|23.67|21.42|0
1670575800000|2022-12-09 08:50:00|23.69|21.43|23.69|21.43|23.74|21.48|23.66|21.41|0
1670576100000|2022-12-09 08:55:00|23.67|21.42|23.63|21.38|23.69|21.43|23.6|21.35|0
1670576400000|2022-12-09 09:00:00|23.65|21.39|23.64|21.39|23.75|21.49|23.63|21.38|0
1670576700000|2022-12-09 09:05:00|23.63|21.38|23.61|21.36|23.8|21.54|23.61|21.36|0
1670577000000|2022-12-09 09:10:00|23.62|21.37|23.54|21.3|23.66|21.4|23.5|21.27|0
1670577300000|2022-12-09 09:15:00|23.53|21.29|23.57|21.32|23.6|21.36|23.52|21.28|0
1670577600000|2022-12-09 09:20:00|23.58|21.33|23.64|21.39|23.66|21.41|23.58|21.33|0
1670577900000|2022-12-09 09:25:00|23.65|21.4|23.65|21.39|23.68|21.42|23.62|21.37|0
1670578200000|2022-12-09 09:30:00|23.64|21.38|23.75|21.49|23.79|21.53|23.61|21.37|0
1670578500000|2022-12-09 09:35:00|23.77|21.5|23.77|21.5|23.8|21.54|23.74|21.48|0
1670578800000|2022-12-09 09:40:00|23.78|21.51|23.83|21.56|23.84|21.57|23.75|21.49|0
1670579100000|2022-12-09 09:45:00|23.84|21.57|23.78|21.51|23.85|21.58|23.75|21.49|0
1670579400000|2022-12-09 09:50:00|23.77|21.5|23.76|21.5|23.79|21.52|23.75|21.49|0
1670579700000|2022-12-09 09:55:00|23.78|21.51|23.77|21.51|23.79|21.52|23.74|21.48|0
1670580000000|2022-12-09 10:00:00|23.76|21.5|23.65|21.39|23.77|21.5|23.62|21.37|0
1670580300000|2022-12-09 10:05:00|23.63|21.38|23.63|21.38|23.65|21.39|23.61|21.36|0
1670580600000|2022-12-09 10:10:00|23.62|21.37|23.62|21.37|23.63|21.38|23.57|21.32|0
1670580900000|2022-12-09 10:15:00|23.63|21.38|23.57|21.32|23.63|21.38|23.55|21.31|0
1670581200000|2022-12-09 10:20:00|23.55|21.33|23.59|21.34|23.59|21.34|23.54|21.3|0
1670581500000|2022-12-09 10:25:00|23.58|21.33|23.54|21.3|23.59|21.34|23.51|21.27|0
1670581800000|2022-12-09 10:30:00|23.53|21.29|23.55|21.31|23.56|21.32|23.51|21.27|0
1670582100000|2022-12-09 10:35:00|23.54|21.3|23.52|21.28|23.58|21.33|23.51|21.27|0
1670582400000|2022-12-09 10:40:00|23.54|21.3|23.5|21.26|23.55|21.31|23.49|21.25|0
1670582700000|2022-12-09 10:45:00|23.51|21.27|23.57|21.33|23.57|21.33|23.5|21.27|0
1670583000000|2022-12-09 10:50:00|23.59|21.34|23.53|21.29|23.59|21.34|23.52|21.28|0
1670583300000|2022-12-09 10:55:00|23.55|21.3|23.38|21.15|23.55|21.3|23.31|21.09|0
1670583600000|2022-12-09 11:00:00|23.39|21.17|23.23|21.02|23.39|21.17|23.21|21|0
1670583900000|2022-12-09 11:05:00|23.24|21.03|23.37|21.14|23.38|21.15|23.2|20.99|0
1670584200000|2022-12-09 11:10:00|23.38|21.15|23.42|21.19|23.42|21.19|23.34|21.12|0
1670584500000|2022-12-09 11:15:00|23.4|21.18|23.39|21.16|23.43|21.2|23.38|21.15|0
1670584800000|2022-12-09 11:20:00|23.4|21.17|23.39|21.16|23.4|21.17|23.34|21.12|0
1670585100000|2022-12-09 11:25:00|23.38|21.15|23.34|21.12|23.39|21.15|23.33|21.11|0
1670585400000|2022-12-09 11:30:00|23.33|21.1|23.32|21.1|23.34|21.12|23.3|21.08|0
1670585700000|2022-12-09 11:35:00|23.34|21.11|23.44|21.2|23.45|21.22|23.34|21.11|0
1670586000000|2022-12-09 11:40:00|23.45|21.22|23.46|21.22|23.46|21.23|23.41|21.18|0
1670586300000|2022-12-09 11:45:00|23.45|21.2|23.4|21.17|23.46|21.23|23.4|21.17|0
1670586600000|2022-12-09 11:50:00|23.41|21.18|23.32|21.1|23.42|21.19|23.31|21.09|0
1670586900000|2022-12-09 11:55:00|23.33|21.11|23.32|21.1|23.37|21.14|23.29|21.08|0
1670587200000|2022-12-09 12:00:00|23.33|21.11|23.37|21.14|23.42|21.19|23.3|21.08|0
1670587500000|2022-12-09 12:05:00|23.38|21.15|23.34|21.12|23.41|21.18|23.31|21.09|0
1670587800000|2022-12-09 12:10:00|23.33|21.11|23.42|21.19|23.46|21.22|23.33|21.11|0
1670588100000|2022-12-09 12:15:00|23.41|21.18|23.39|21.16|23.47|21.23|23.39|21.16|0
1670588400000|2022-12-09 12:20:00|23.4|21.17|23.28|21.06|23.4|21.17|23.24|21.03|0
1670588700000|2022-12-09 12:25:00|23.29|21.07|23.11|20.91|23.29|21.07|23.09|20.89|0
1670589000000|2022-12-09 12:30:00|23.1|20.9|23.03|20.83|23.13|20.92|22.99|20.8|0
1670589300000|2022-12-09 12:35:00|23.01|20.82|23.04|20.84|23.06|20.87|23|20.81|0
1670589600000|2022-12-09 12:40:00|23.03|20.83|23.01|20.82|23.03|20.83|22.96|20.78|0
1670589900000|2022-12-09 12:45:00|23.02|20.83|23|20.81|23.04|20.84|22.96|20.77|0
1670590200000|2022-12-09 12:50:00|22.99|20.8|22.97|20.78|23|20.81|22.96|20.77|0
1670590500000|2022-12-09 12:55:00|22.98|20.8|22.9|20.72|22.98|20.8|22.85|20.67|0
1670590800000|2022-12-09 13:00:00|22.91|20.73|22.83|20.66|22.91|20.73|22.82|20.65|0
1670591100000|2022-12-09 13:05:00|22.84|20.67|22.94|20.76|22.94|20.76|22.83|20.66|0
1670591400000|2022-12-09 13:10:00|22.93|20.75|23.04|20.85|23.06|20.86|22.93|20.75|0
1670591700000|2022-12-09 13:15:00|23.03|20.84|23.03|20.84|23.13|20.93|23.03|20.84|0
1670592000000|2022-12-09 13:20:00|23.02|20.82|22.92|20.73|23.03|20.84|22.92|20.73|0
1670592300000|2022-12-09 13:25:00|22.9|20.72|22.97|20.78|23.04|20.85|22.9|20.72|0
1670592600000|2022-12-09 13:30:00|22.84|20.66|23.55|21.31|25.85|23.39|22.84|20.66|0
1670592900000|2022-12-09 13:35:00|23.51|21.27|23.82|21.55|24.01|21.72|23.37|21.15|0
1670593200000|2022-12-09 13:40:00|23.95|21.67|24.06|21.77|24.06|21.77|23.54|21.3|0
1670593500000|2022-12-09 13:45:00|24.07|21.78|23.72|21.46|24.08|21.79|23.61|21.37|0
1670593800000|2022-12-09 13:50:00|23.73|21.47|23.65|21.4|23.73|21.47|23.42|21.19|0
1670594100000|2022-12-09 13:55:00|23.66|21.41|23.33|21.11|23.66|21.41|23.2|20.99|0
1670594400000|2022-12-09 14:00:00|23.32|21.1|23.51|21.27|23.51|21.27|23.29|21.07|0
1670594700000|2022-12-09 14:05:00|23.5|21.26|23.64|21.38|23.64|21.38|23.46|21.22|0
1670595000000|2022-12-09 14:10:00|23.61|21.36|23.84|21.57|23.95|21.67|23.6|21.35|0
1670595300000|2022-12-09 14:15:00|23.86|21.58|23.65|21.39|23.86|21.58|23.57|21.33|0
1670595600000|2022-12-09 14:20:00|23.62|21.37|23.7|21.44|23.78|21.51|23.6|21.35|0
1670595900000|2022-12-09 14:25:00|23.67|21.42|23.58|21.33|23.75|21.49|23.57|21.32|0
1670596200000|2022-12-09 14:30:00|23.49|21.25|23.35|21.12|24|21.71|23.23|21.02|0
1670596500000|2022-12-09 14:35:00|23.32|21.1|23.14|20.94|23.48|21.24|22.94|20.76|0
1670596800000|2022-12-09 14:40:00|23.13|20.93|22.47|20.33|23.83|21.56|22.47|20.33|0
1670597100000|2022-12-09 14:45:00|22.48|20.34|22.68|20.52|22.7|20.54|22.26|20.14|0
1670597400000|2022-12-09 14:50:00|22.71|20.55|22.97|20.78|23.09|20.89|22.71|20.55|0
1670597700000|2022-12-09 14:55:00|22.99|20.8|22.9|20.71|23.13|20.93|22.84|20.66|0
1670598000000|2022-12-09 15:00:00|22.49|20.35|22.89|20.71|23.24|21.03|22.39|20.26|0
1670598300000|2022-12-09 15:05:00|22.86|20.69|22.94|20.75|23.14|20.94|22.68|20.52|0
1670598600000|2022-12-09 15:10:00|22.89|20.71|23.03|20.83|23.31|21.09|22.74|20.57|0
1670598900000|2022-12-09 15:15:00|22.99|20.8|23.23|21.02|23.32|21.1|22.94|20.75|0
1670599200000|2022-12-09 15:20:00|23.19|20.98|23.34|21.12|23.39|21.16|23.05|20.85|0
1670599500000|2022-12-09 15:25:00|23.29|21.07|23.09|20.89|23.37|21.14|23.09|20.89|0
1670599800000|2022-12-09 15:30:00|23.07|20.88|23.07|20.88|23.12|20.92|22.65|20.49|0
1670600100000|2022-12-09 15:35:00|23.06|20.86|22.73|20.57|23.22|21.01|22.73|20.57|0
1670600400000|2022-12-09 15:40:00|22.75|20.58|22.91|20.73|23.05|20.85|22.71|20.55|0
1670600700000|2022-12-09 15:45:00|22.94|20.76|23.13|20.93|23.16|20.95|22.91|20.73|0
1670601000000|2022-12-09 15:50:00|23.15|20.94|22.85|20.68|23.2|20.99|22.79|20.62|0
1670601300000|2022-12-09 15:55:00|22.89|20.71|22.39|20.26|22.89|20.71|22.39|20.26|0
1670601600000|2022-12-09 16:00:00|22.37|20.24|22.32|20.19|22.48|20.34|22.24|20.12|0
1670601900000|2022-12-09 16:05:00|22.31|20.18|22.68|20.52|22.68|20.52|22.27|20.15|0
1670602200000|2022-12-09 16:10:00|22.66|20.51|22.83|20.65|22.84|20.66|22.64|20.48|0
1670602500000|2022-12-09 16:15:00|22.79|20.62|22.71|20.55|22.8|20.63|22.64|20.48|0
1670602800000|2022-12-09 16:20:00|22.73|20.56|22.25|20.13|22.75|20.58|22.21|20.1|0
1670603100000|2022-12-09 16:25:00|22.26|20.14|22.81|20.64|22.95|20.77|22.26|20.14|0
1670603400000|2022-12-09 16:30:00|22.8|20.63|23.28|21.07|23.4|21.17|22.8|20.63|0
1670603700000|2022-12-09 16:35:00|23.27|21.06|23.38|21.16|23.5|21.26|23.12|20.92|0
1670604000000|2022-12-09 16:40:00|23.4|21.17|23.19|20.98|23.61|21.36|23.19|20.98|0
1670604300000|2022-12-09 16:45:00|23.18|20.97|23.11|20.9|23.21|21|23.01|20.81|0
1670604600000|2022-12-09 16:50:00|23.09|20.89|23.1|20.9|23.1|20.9|22.95|20.77|0
1670604900000|2022-12-09 16:55:00|23.08|20.88|23.08|20.88|23.15|20.95|23.02|20.82|0
1670605200000|2022-12-09 17:00:00|23.05|20.86|23.23|21.02|23.27|21.05|23.05|20.86|0
1670605500000|2022-12-09 17:05:00|23.27|21.05|23.23|21.01|23.33|21.11|23.18|20.97|0
1670605800000|2022-12-09 17:10:00|23.21|21|23.1|20.9|23.21|21|23.03|20.83|0
1670606100000|2022-12-09 17:15:00|23.12|20.92|23.25|21.04|23.35|21.13|23.1|20.9|0
1670606400000|2022-12-09 17:20:00|23.24|21.02|23.49|21.25|23.5|21.26|23.24|21.02|0
1670606700000|2022-12-09 17:25:00|23.48|21.24|23.45|21.22|23.49|21.25|23.35|21.13|0
1670607000000|2022-12-09 17:30:00|23.46|21.23|23.3|21.08|23.46|21.23|23.22|21.01|0
1670607300000|2022-12-09 17:35:00|23.27|21.06|23.21|21|23.27|21.06|23.15|20.94|0
1670607600000|2022-12-09 17:40:00|23.18|20.98|23.35|21.12|23.44|21.2|23.13|20.93|0
1670607900000|2022-12-09 17:45:00|23.33|21.13|23.46|21.23|23.51|21.27|23.22|21.01|0
1670608200000|2022-12-09 17:50:00|23.47|21.24|23.56|21.32|23.56|21.32|23.46|21.23|0
1670608500000|2022-12-09 17:55:00|23.57|21.33|23.47|21.23|23.57|21.33|23.42|21.19|0
1670608800000|2022-12-09 18:00:00|23.48|21.25|23.63|21.38|23.8|21.54|23.48|21.25|0
1670609100000|2022-12-09 18:05:00|23.65|21.4|23.85|21.58|23.87|21.59|23.65|21.4|0
1670609400000|2022-12-09 18:10:00|23.87|21.59|23.8|21.53|23.99|21.71|23.77|21.51|0
1670609700000|2022-12-09 18:15:00|23.81|21.54|23.76|21.5|23.84|21.57|23.7|21.45|0
1670610000000|2022-12-09 18:20:00|23.79|21.52|23.98|21.7|23.98|21.7|23.77|21.51|0
1670610300000|2022-12-09 18:25:00|24.02|21.73|23.82|21.55|24.08|21.79|23.82|21.55|0
1670610600000|2022-12-09 18:30:00|23.85|21.58|23.78|21.52|23.89|21.61|23.62|21.37|0
1670610900000|2022-12-09 18:35:00|23.77|21.51|23.67|21.41|23.8|21.53|23.64|21.39|0
1670611200000|2022-12-09 18:40:00|23.65|21.4|23.73|21.47|23.83|21.56|23.6|21.35|0
1670611500000|2022-12-09 18:45:00|23.74|21.48|23.72|21.46|23.84|21.57|23.68|21.43|0
1670611800000|2022-12-09 18:50:00|23.69|21.43|23.78|21.51|23.83|21.56|23.61|21.36|0
1670612100000|2022-12-09 18:55:00|23.79|21.53|23.77|21.5|23.88|21.61|23.74|21.48|0
1670612400000|2022-12-09 19:00:00|23.78|21.51|24.02|21.74|24.05|21.76|23.73|21.47|0
1670612700000|2022-12-09 19:05:00|24.04|21.75|24.03|21.75|24.24|21.94|23.98|21.7|0
1670613000000|2022-12-09 19:10:00|24.06|21.77|23.87|21.59|24.2|21.9|23.87|21.59|0
1670613300000|2022-12-09 19:15:00|23.88|21.6|23.84|21.57|23.92|21.64|23.76|21.5|0
1670613600000|2022-12-09 19:20:00|23.81|21.54|23.85|21.58|23.98|21.7|23.81|21.54|0
1670613900000|2022-12-09 19:25:00|23.84|21.57|23.8|21.53|23.88|21.6|23.72|21.46|0
1670614200000|2022-12-09 19:30:00|23.82|21.55|23.8|21.53|23.93|21.65|23.73|21.47|0
1670614500000|2022-12-09 19:35:00|23.78|21.52|23.76|21.49|23.82|21.55|23.69|21.44|0
1670614800000|2022-12-09 19:40:00|23.77|21.51|23.91|21.63|23.98|21.69|23.74|21.48|0
1670615100000|2022-12-09 19:45:00|23.89|21.61|23.79|21.53|23.94|21.66|23.73|21.47|0
1670615400000|2022-12-09 19:50:00|23.81|21.54|23.48|21.25|23.95|21.67|23.48|21.25|0
1670615700000|2022-12-09 19:55:00|23.49|21.24|23.5|21.26|23.57|21.33|23.41|21.18|0
1670616000000|2022-12-09 20:00:00|23.52|21.28|23.44|21.21|23.59|21.34|23.44|21.21|0
1670616300000|2022-12-09 20:05:00|23.45|21.22|23.2|20.99|23.57|21.33|23.19|20.98|0
1670616600000|2022-12-09 20:10:00|23.21|21|23.06|20.87|23.29|21.07|23.06|20.87|0
1670616900000|2022-12-09 20:15:00|23.07|20.88|23.16|20.96|23.2|20.99|23.01|20.82|0
1670617200000|2022-12-09 20:20:00|23.17|20.97|23.33|21.1|23.33|21.1|23.14|20.93|0
1670617500000|2022-12-09 20:25:00|23.34|21.12|23.4|21.17|23.41|21.18|23.27|21.06|0
1670617800000|2022-12-09 20:30:00|23.41|21.18|23.46|21.23|23.5|21.27|23.34|21.11|0
1670618100000|2022-12-09 20:35:00|23.45|21.22|23.84|21.57|23.86|21.59|23.45|21.22|0
1670618400000|2022-12-09 20:40:00|23.85|21.58|24.09|21.79|24.11|21.82|23.85|21.58|0
1670618700000|2022-12-09 20:45:00|24.1|21.8|24.12|21.83|24.14|21.85|23.86|21.59|0
1670619000000|2022-12-09 20:50:00|24.22|21.92|24.29|21.98|24.51|22.17|24.22|21.91|0
1670619300000|2022-12-09 20:55:00|24.28|21.97|24.52|22.18|24.59|22.25|24.2|21.9|0
1670619600000|2022-12-09 21:00:00|24.51|22.17|23.32|21.1|24.57|22.23|22.7|20.54|0
1670619900000|2022-12-09 21:05:00|23.31|21.09|23.27|21.05|23.36|21.13|23.24|21.03|0
1670620200000|2022-12-09 21:10:00|23.28|21.06|23.25|21.03|23.32|21.1|23.24|21.03|0
1670808000000|2022-12-12 01:20:00|23.59|21.34|23.59|21.35|23.64|21.39|23.57|21.33|0
1670808300000|2022-12-12 01:25:00|23.6|21.34|23.53|21.29|23.6|21.35|23.48|21.25|0
1670808600000|2022-12-12 01:30:00|23.5|21.26|23.4|21.17|23.55|21.3|23.4|21.17|0
1670808900000|2022-12-12 01:35:00|23.42|21.19|23.44|21.21|23.49|21.26|23.42|21.19|0
1670809200000|2022-12-12 01:40:00|23.43|21.2|23.5|21.27|23.52|21.28|23.4|21.17|0
1670809500000|2022-12-12 01:45:00|23.49|21.25|23.63|21.38|23.63|21.38|23.49|21.25|0
1670809800000|2022-12-12 01:50:00|23.65|21.4|23.69|21.44|23.71|21.45|23.61|21.36|0
1670810100000|2022-12-12 01:55:00|23.7|21.43|23.62|21.37|23.71|21.45|23.59|21.35|0
1670810400000|2022-12-12 02:00:00|23.66|21.41|23.64|21.39|23.76|21.49|23.64|21.39|0
1670810700000|2022-12-12 02:05:00|23.66|21.4|23.68|21.43|23.71|21.45|23.66|21.4|0
1670811000000|2022-12-12 02:10:00|23.7|21.44|23.63|21.38|23.7|21.44|23.63|21.38|0
1670811300000|2022-12-12 02:15:00|23.64|21.39|23.67|21.41|23.68|21.43|23.6|21.36|0
1670811600000|2022-12-12 02:20:00|23.65|21.4|23.58|21.33|23.68|21.43|23.58|21.33|0
1670811900000|2022-12-12 02:25:00|23.59|21.34|23.59|21.34|23.61|21.37|23.56|21.32|0
1670812200000|2022-12-12 02:30:00|23.58|21.35|23.55|21.3|23.6|21.35|23.53|21.29|0
1670812500000|2022-12-12 02:35:00|23.56|21.32|23.51|21.27|23.57|21.33|23.51|21.27|0
1670812800000|2022-12-12 02:40:00|23.52|21.28|23.49|21.26|23.53|21.29|23.48|21.24|0
1670813100000|2022-12-12 02:45:00|23.48|21.25|23.57|21.33|23.57|21.33|23.48|21.24|0
1670813400000|2022-12-12 02:50:00|23.58|21.34|23.62|21.37|23.66|21.4|23.58|21.34|0
1670813700000|2022-12-12 02:55:00|23.61|21.36|23.49|21.25|23.61|21.36|23.48|21.24|0
1670814000000|2022-12-12 03:00:00|23.48|21.24|23.48|21.24|23.53|21.29|23.48|21.24|0
1670814300000|2022-12-12 03:05:00|23.47|21.23|23.44|21.2|23.48|21.24|23.41|21.18|0
1670814600000|2022-12-12 03:10:00|23.45|21.22|23.5|21.26|23.5|21.26|23.45|21.22|0
1670814900000|2022-12-12 03:15:00|23.49|21.25|23.49|21.25|23.53|21.29|23.46|21.23|0
1670815200000|2022-12-12 03:20:00|23.48|21.24|23.51|21.27|23.51|21.27|23.46|21.23|0
1670815500000|2022-12-12 03:25:00|23.5|21.26|23.48|21.24|23.5|21.26|23.44|21.21|0
1670815800000|2022-12-12 03:30:00|23.47|21.22|23.44|21.21|23.48|21.25|23.42|21.19|0
1670816100000|2022-12-12 03:35:00|23.43|21.2|23.46|21.22|23.47|21.23|23.42|21.19|0
1670816400000|2022-12-12 03:40:00|23.45|21.21|23.4|21.17|23.45|21.21|23.35|21.13|0
1670816700000|2022-12-12 03:45:00|23.43|21.2|23.45|21.22|23.48|21.24|23.42|21.19|0
1670817000000|2022-12-12 03:50:00|23.47|21.23|23.42|21.19|23.47|21.23|23.41|21.18|0
1670817300000|2022-12-12 03:55:00|23.41|21.18|23.41|21.18|23.47|21.23|23.39|21.16|0
1670817600000|2022-12-12 04:00:00|23.4|21.17|23.35|21.12|23.41|21.18|23.33|21.11|0
1670817900000|2022-12-12 04:05:00|23.33|21.11|23.31|21.09|23.35|21.12|23.29|21.08|0
1670818200000|2022-12-12 04:10:00|23.29|21.08|23.28|21.06|23.32|21.1|23.28|21.06|0
1670818500000|2022-12-12 04:15:00|23.29|21.07|23.29|21.07|23.31|21.09|23.29|21.07|0
1670818800000|2022-12-12 04:20:00|23.3|21.09|23.29|21.07|23.3|21.09|23.28|21.06|0
1670819100000|2022-12-12 04:25:00|23.28|21.06|23.29|21.07|23.32|21.1|23.28|21.06|0
1670819400000|2022-12-12 04:30:00|23.28|21.06|23.28|21.06|23.29|21.07|23.25|21.04|0
1670819700000|2022-12-12 04:35:00|23.27|21.05|23.24|21.02|23.27|21.05|23.24|21.02|0
1670820000000|2022-12-12 04:40:00|23.22|21.01|23.3|21.08|23.33|21.1|23.2|20.99|0
1670820300000|2022-12-12 04:45:00|23.29|21.07|23.26|21.04|23.29|21.07|23.25|21.03|0
1670820600000|2022-12-12 04:50:00|23.27|21.05|23.25|21.03|23.27|21.05|23.22|21.01|0
1670820900000|2022-12-12 04:55:00|23.26|21.04|23.27|21.05|23.28|21.07|23.22|21.01|0
1670821200000|2022-12-12 05:00:00|23.26|21.04|23.23|21.02|23.27|21.05|23.22|21.01|0
1670821500000|2022-12-12 05:05:00|23.24|21.03|23.26|21.04|23.29|21.07|23.23|21.01|0
1670821800000|2022-12-12 05:10:00|23.27|21.05|23.35|21.12|23.36|21.13|23.27|21.05|0
1670822100000|2022-12-12 05:15:00|23.36|21.13|23.32|21.1|23.37|21.15|23.31|21.09|0
1670822400000|2022-12-12 05:20:00|23.33|21.11|23.35|21.13|23.37|21.14|23.32|21.1|0
1670822700000|2022-12-12 05:25:00|23.34|21.12|23.33|21.11|23.37|21.14|23.33|21.11|0
1670823000000|2022-12-12 05:30:00|23.32|21.1|23.32|21.1|23.34|21.12|23.29|21.07|0
1670823300000|2022-12-12 05:35:00|23.3|21.08|23.34|21.12|23.35|21.13|23.3|21.08|0
1670823600000|2022-12-12 05:40:00|23.35|21.13|23.31|21.09|23.35|21.13|23.3|21.08|0
1670823900000|2022-12-12 05:45:00|23.3|21.08|23.33|21.1|23.33|21.1|23.27|21.06|0
1670824200000|2022-12-12 05:50:00|23.34|21.12|23.32|21.1|23.36|21.14|23.32|21.1|0
1670824500000|2022-12-12 05:55:00|23.33|21.09|23.25|21.03|23.34|21.12|23.24|21.03|0
1670824800000|2022-12-12 06:00:00|23.26|21.04|23.3|21.08|23.3|21.08|23.22|21.01|0
1670825100000|2022-12-12 06:05:00|23.28|21.07|23.24|21.03|23.29|21.07|23.22|21.01|0
1670825400000|2022-12-12 06:10:00|23.26|21.04|23.26|21.04|23.3|21.08|23.24|21.03|0
1670825700000|2022-12-12 06:15:00|23.24|21.03|23.26|21.04|23.27|21.05|23.22|21.01|0
1670826000000|2022-12-12 06:20:00|23.24|21.03|23.36|21.13|23.36|21.13|23.24|21.03|0
1670826300000|2022-12-12 06:25:00|23.35|21.12|23.27|21.05|23.36|21.13|23.27|21.05|0
1670826600000|2022-12-12 06:30:00|23.28|21.06|23.3|21.08|23.3|21.09|23.23|21.02|0
1670826900000|2022-12-12 06:35:00|23.29|21.07|23.29|21.07|23.29|21.07|23.27|21.05|0
1670827200000|2022-12-12 06:40:00|23.28|21.06|23.21|21|23.28|21.06|23.21|21|0
1670827500000|2022-12-12 06:45:00|23.2|20.99|23.2|20.99|23.2|20.99|23.15|20.94|0
1670827800000|2022-12-12 06:50:00|23.22|21.01|23.23|21.02|23.25|21.04|23.22|21.01|0
1670828100000|2022-12-12 06:55:00|23.24|21.01|23.17|20.96|23.24|21.02|23.16|20.95|0
1670828400000|2022-12-12 07:00:00|23.16|20.95|23.09|20.89|23.21|21|23.09|20.89|0
1670828700000|2022-12-12 07:05:00|23.1|20.9|23.1|20.9|23.22|21.01|23.1|20.9|0
1670829000000|2022-12-12 07:10:00|23.12|20.92|23.15|20.95|23.18|20.97|23.1|20.9|0
1670829300000|2022-12-12 07:15:00|23.14|20.94|23.28|21.07|23.28|21.07|23.12|20.91|0
1670829600000|2022-12-12 07:20:00|23.27|21.05|23.19|20.98|23.27|21.05|23.18|20.97|0
1670829900000|2022-12-12 07:25:00|23.2|20.99|23.09|20.89|23.24|21.03|23.09|20.89|0
1670830200000|2022-12-12 07:30:00|23.1|20.9|23.15|20.95|23.15|20.95|23.07|20.88|0
1670830500000|2022-12-12 07:35:00|23.14|20.94|23.46|21.22|23.5|21.26|23.14|20.93|0
1670830800000|2022-12-12 07:40:00|23.43|21.2|23.36|21.13|23.47|21.23|23.33|21.11|0
1670831100000|2022-12-12 07:45:00|23.35|21.12|23.39|21.16|23.39|21.16|23.27|21.06|0
1670831400000|2022-12-12 07:50:00|23.38|21.15|23.39|21.16|23.39|21.16|23.34|21.11|0
1670831700000|2022-12-12 07:55:00|23.4|21.17|23.49|21.25|23.5|21.27|23.39|21.16|0
1670832000000|2022-12-12 08:00:00|23.45|21.22|23.5|21.26|23.54|21.3|23.4|21.17|0
1670832300000|2022-12-12 08:05:00|23.51|21.27|23.45|21.22|23.54|21.3|23.4|21.17|0
1670832600000|2022-12-12 08:10:00|23.46|21.23|23.5|21.26|23.55|21.31|23.37|21.15|0
1670832900000|2022-12-12 08:15:00|23.49|21.25|23.58|21.33|23.62|21.37|23.45|21.22|0
1670833200000|2022-12-12 08:20:00|23.59|21.34|23.56|21.32|23.64|21.39|23.54|21.3|0
1670833500000|2022-12-12 08:25:00|23.55|21.31|23.55|21.31|23.58|21.33|23.5|21.26|0
1670833800000|2022-12-12 08:30:00|23.54|21.3|23.44|21.21|23.61|21.36|23.43|21.2|0
1670834100000|2022-12-12 08:35:00|23.47|21.24|23.42|21.19|23.47|21.24|23.35|21.13|0
1670834400000|2022-12-12 08:40:00|23.39|21.16|24.25|21.94|24.27|21.96|23.35|21.13|0
1670834700000|2022-12-12 08:45:00|24.26|21.95|24.35|22.03|24.43|22.11|24.25|21.94|0
1670835000000|2022-12-12 08:50:00|24.37|22.05|24.27|21.96|24.37|22.05|24.26|21.95|0
1670835300000|2022-12-12 08:55:00|24.29|21.97|24.28|21.97|24.35|22.03|24.25|21.94|0
1670835600000|2022-12-12 09:00:00|24.3|21.98|24.24|21.94|24.31|22|24.22|21.91|0
1670835900000|2022-12-12 09:05:00|24.27|21.96|24.17|21.87|24.31|22|24.17|21.87|0
1670836200000|2022-12-12 09:10:00|24.18|21.86|24.24|21.93|24.26|21.95|24.15|21.85|0
1670836500000|2022-12-12 09:15:00|24.22|21.91|24.16|21.86|24.26|21.95|24.15|21.85|0
1670836800000|2022-12-12 09:20:00|24.15|21.85|24.2|21.9|24.24|21.93|24.1|21.8|0
1670837100000|2022-12-12 09:25:00|24.21|21.91|24.19|21.88|24.24|21.93|24.17|21.87|0
1670837400000|2022-12-12 09:30:00|24.2|21.89|24.11|21.81|24.21|21.91|24.11|21.81|0
1670837700000|2022-12-12 09:35:00|24.12|21.82|24.08|21.78|24.14|21.85|24.07|21.78|0
1670838000000|2022-12-12 09:40:00|24.09|21.8|23.96|21.68|24.1|21.81|23.94|21.66|0
1670838300000|2022-12-12 09:45:00|23.95|21.66|23.84|21.57|23.95|21.66|23.79|21.52|0
1670838600000|2022-12-12 09:50:00|23.83|21.56|23.89|21.62|23.93|21.65|23.81|21.55|0
1670838900000|2022-12-12 09:55:00|23.88|21.61|23.77|21.51|23.88|21.61|23.72|21.46|0
1670839200000|2022-12-12 10:00:00|23.73|21.5|23.71|21.45|23.8|21.53|23.68|21.43|0
1670839500000|2022-12-12 10:05:00|23.69|21.44|23.63|21.38|23.75|21.48|23.63|21.38|0
1670839800000|2022-12-12 10:10:00|23.64|21.39|23.65|21.4|23.7|21.45|23.61|21.36|0
1670840100000|2022-12-12 10:15:00|23.67|21.41|23.78|21.52|23.78|21.52|23.67|21.41|0
1670840400000|2022-12-12 10:20:00|23.77|21.5|23.74|21.48|23.79|21.53|23.74|21.48|0
1670840700000|2022-12-12 10:25:00|23.75|21.49|23.71|21.46|23.77|21.5|23.7|21.44|0
1670841000000|2022-12-12 10:30:00|23.7|21.44|23.71|21.45|23.74|21.48|23.69|21.43|0
1670841300000|2022-12-12 10:35:00|23.7|21.44|23.67|21.42|23.71|21.45|23.65|21.4|0
1670841600000|2022-12-12 10:40:00|23.66|21.41|23.59|21.34|23.67|21.42|23.56|21.31|0
1670842200000|2022-12-12 10:50:00|23.58|21.33|23.49|21.25|23.58|21.33|23.49|21.25|0
1670842500000|2022-12-12 10:55:00|23.44|21.21|23.49|21.25|23.53|21.29|23.42|21.19|0
1670842800000|2022-12-12 11:00:00|23.5|21.26|23.56|21.32|23.6|21.36|23.49|21.25|0
1670843100000|2022-12-12 11:05:00|23.58|21.33|23.5|21.26|23.62|21.37|23.5|21.26|0
1670843400000|2022-12-12 11:10:00|23.49|21.25|23.41|21.18|23.5|21.26|23.41|21.18|0
1670843700000|2022-12-12 11:15:00|23.42|21.19|23.43|21.2|23.46|21.22|23.38|21.15|0
1670844000000|2022-12-12 11:20:00|23.42|21.19|23.43|21.2|23.46|21.22|23.41|21.18|0
1670844300000|2022-12-12 11:25:00|23.42|21.19|23.46|21.22|23.46|21.22|23.38|21.15|0
1670844600000|2022-12-12 11:30:00|23.44|21.21|23.46|21.22|23.48|21.25|23.4|21.17|0
1670844900000|2022-12-12 11:35:00|23.47|21.23|23.93|21.66|24.25|21.94|23.45|21.22|0
1670845200000|2022-12-12 11:40:00|23.92|21.64|23.87|21.6|23.93|21.66|23.84|21.57|0
1670845500000|2022-12-12 11:45:00|23.88|21.61|23.97|21.69|24.01|21.72|23.88|21.61|0
1670845800000|2022-12-12 11:50:00|23.98|21.7|23.95|21.67|24|21.71|23.94|21.66|0
1670846100000|2022-12-12 11:55:00|23.96|21.68|23.94|21.66|23.97|21.69|23.93|21.65|0
1670846400000|2022-12-12 12:00:00|23.98|21.7|23.97|21.69|24|21.71|23.94|21.66|0
1670846700000|2022-12-12 12:05:00|23.96|21.68|23.97|21.69|24.02|21.73|23.93|21.65|0
1670847000000|2022-12-12 12:10:00|23.98|21.7|23.9|21.63|23.98|21.7|23.88|21.61|0
1670847300000|2022-12-12 12:15:00|23.89|21.62|23.98|21.7|24.02|21.73|23.89|21.61|0
1670847600000|2022-12-12 12:20:00|24.01|21.72|23.99|21.71|24.02|21.73|23.97|21.69|0
1670847900000|2022-12-12 12:25:00|23.98|21.69|23.99|21.71|24.02|21.73|23.98|21.69|0
1670848200000|2022-12-12 12:30:00|24|21.72|23.98|21.69|24.02|21.73|23.95|21.67|0
1670848500000|2022-12-12 12:35:00|23.96|21.68|23.94|21.66|23.98|21.69|23.92|21.64|0
1670848800000|2022-12-12 12:40:00|23.95|21.67|23.9|21.62|23.96|21.68|23.88|21.61|0
1670849100000|2022-12-12 12:45:00|23.89|21.61|23.91|21.64|23.93|21.66|23.89|21.61|0
1670849400000|2022-12-12 12:50:00|23.92|21.65|23.91|21.63|23.93|21.65|23.88|21.61|0
1670849700000|2022-12-12 12:55:00|23.89|21.62|23.93|21.65|23.98|21.7|23.89|21.62|0
1670850000000|2022-12-12 13:00:00|23.92|21.64|23.84|21.57|23.93|21.65|23.79|21.53|0
1670850300000|2022-12-12 13:05:00|23.85|21.58|23.79|21.52|23.85|21.58|23.73|21.47|0
1670850600000|2022-12-12 13:10:00|23.77|21.51|23.76|21.5|23.79|21.53|23.73|21.47|0
1670850900000|2022-12-12 13:15:00|23.77|21.51|23.82|21.55|23.82|21.55|23.76|21.5|0
1670851200000|2022-12-12 13:20:00|23.81|21.54|23.81|21.54|23.86|21.59|23.78|21.52|0
1670851500000|2022-12-12 13:25:00|23.82|21.55|23.91|21.64|23.91|21.64|23.8|21.53|0
1670851800000|2022-12-12 13:30:00|23.93|21.65|23.94|21.66|24|21.72|23.89|21.61|0
1670852100000|2022-12-12 13:35:00|23.95|21.67|23.82|21.55|23.95|21.67|23.79|21.53|0
1670852400000|2022-12-12 13:40:00|23.81|21.54|23.85|21.58|23.87|21.6|23.81|21.54|0
1670852700000|2022-12-12 13:45:00|23.84|21.57|23.7|21.44|23.87|21.6|23.7|21.44|0
1670853000000|2022-12-12 13:50:00|23.71|21.46|24.03|21.74|24.03|21.74|23.69|21.43|0
1670853300000|2022-12-12 13:55:00|24.04|21.75|23.99|21.7|24.09|21.8|23.95|21.67|0
1670853600000|2022-12-12 14:00:00|24|21.71|24.04|21.75|24.06|21.77|23.95|21.66|0
1670853900000|2022-12-12 14:05:00|24.02|21.74|23.93|21.65|24.05|21.76|23.93|21.65|0
1670854200000|2022-12-12 14:10:00|23.92|21.64|23.85|21.58|23.96|21.68|23.85|21.58|0
1670854500000|2022-12-12 14:15:00|23.86|21.59|23.92|21.64|23.93|21.65|23.84|21.57|0
1670854800000|2022-12-12 14:20:00|23.93|21.65|23.85|21.58|23.94|21.66|23.82|21.55|0
1670855100000|2022-12-12 14:25:00|23.9|21.63|24.06|21.77|24.11|21.81|23.89|21.61|0
1670855400000|2022-12-12 14:30:00|24.07|21.78|24.14|21.84|24.17|21.87|23.8|21.53|0
1670855700000|2022-12-12 14:35:00|24.11|21.81|24.39|22.06|24.43|22.1|23.96|21.68|0
1670856000000|2022-12-12 14:40:00|24.37|22.05|24.25|21.94|24.39|22.06|24.21|21.91|0
1670856300000|2022-12-12 14:45:00|24.21|21.91|23.82|21.55|24.3|21.99|23.79|21.53|0
1670856600000|2022-12-12 14:50:00|23.87|21.6|23.96|21.68|24.05|21.76|23.75|21.49|0
1670856900000|2022-12-12 14:55:00|23.99|21.7|23.8|21.53|24.03|21.74|23.71|21.45|0
1670857200000|2022-12-12 15:00:00|23.79|21.52|23.8|21.54|23.92|21.64|23.66|21.41|0
1670857500000|2022-12-12 15:05:00|23.78|21.51|23.89|21.62|23.94|21.66|23.69|21.43|0
1670857800000|2022-12-12 15:10:00|23.85|21.58|23.93|21.65|24.02|21.73|23.74|21.48|0
1670858100000|2022-12-12 15:15:00|23.94|21.66|24.15|21.85|24.19|21.89|23.9|21.63|0
1670858400000|2022-12-12 15:20:00|24.13|21.83|23.92|21.64|24.21|21.9|23.89|21.61|0
1670858700000|2022-12-12 15:25:00|23.9|21.63|23.88|21.6|23.98|21.7|23.73|21.47|0
1670859000000|2022-12-12 15:30:00|23.86|21.59|23.91|21.64|23.97|21.68|23.78|21.52|0
1670859300000|2022-12-12 15:35:00|23.93|21.65|23.93|21.65|23.99|21.71|23.85|21.58|0
1670859600000|2022-12-12 15:40:00|23.91|21.64|23.76|21.49|23.96|21.68|23.73|21.47|0
1670859900000|2022-12-12 15:45:00|23.74|21.48|23.96|21.68|24.04|21.75|23.74|21.48|0
1670860200000|2022-12-12 15:50:00|23.98|21.69|23.92|21.64|24.08|21.79|23.91|21.63|0
1670860500000|2022-12-12 15:55:00|23.94|21.66|23.82|21.55|23.94|21.66|23.79|21.53|0
1670860800000|2022-12-12 16:00:00|23.8|21.54|23.62|21.37|23.9|21.62|23.57|21.33|0
1670861100000|2022-12-12 16:05:00|23.6|21.35|23.3|21.08|23.65|21.4|23.26|21.05|0
1670861400000|2022-12-12 16:10:00|23.31|21.09|23.41|21.18|23.48|21.24|23.31|21.09|0
1670861700000|2022-12-12 16:15:00|23.39|21.16|23.47|21.23|23.52|21.28|23.36|21.14|0
1670862000000|2022-12-12 16:20:00|23.44|21.21|23.32|21.1|23.44|21.21|23.29|21.07|0
1670862300000|2022-12-12 16:25:00|23.34|21.11|22.66|20.5|23.83|21.56|22.51|20.37|0
1670862600000|2022-12-12 16:30:00|22.67|20.51|22.82|20.65|22.89|20.71|22.65|20.49|0
1670862900000|2022-12-12 16:35:00|22.84|20.66|22.76|20.59|22.85|20.67|22.72|20.56|0
1670863200000|2022-12-12 16:40:00|22.77|20.6|22.78|20.61|22.82|20.65|22.73|20.57|0
1670863500000|2022-12-12 16:45:00|22.8|20.63|23.13|20.92|23.13|20.92|22.65|20.49|0
1670863800000|2022-12-12 16:50:00|23.11|20.91|23.18|20.97|23.19|20.98|23.07|20.88|0
1670864100000|2022-12-12 16:55:00|23.16|20.96|23.06|20.86|23.16|20.96|23.06|20.86|0
1670864400000|2022-12-12 17:00:00|23.07|20.88|22.95|20.76|23.14|20.93|22.87|20.69|0
1670864700000|2022-12-12 17:05:00|22.92|20.74|23.07|20.87|23.14|20.94|22.92|20.74|0
1670865000000|2022-12-12 17:10:00|23.08|20.89|23.17|20.96|23.18|20.98|23.06|20.86|0
1670865300000|2022-12-12 17:15:00|23.18|20.98|22.97|20.78|23.2|20.99|22.97|20.78|0
1670865600000|2022-12-12 17:20:00|22.96|20.77|23.12|20.92|23.12|20.92|22.96|20.77|0
1670865900000|2022-12-12 17:25:00|23.13|20.93|23.09|20.89|23.19|20.99|23.03|20.84|0
1670866200000|2022-12-12 17:30:00|23.12|20.92|23.04|20.85|23.15|20.94|23.02|20.82|0
1670866500000|2022-12-12 17:35:00|23.03|20.84|22.9|20.72|23.05|20.86|22.88|20.7|0
1670866800000|2022-12-12 17:40:00|22.89|20.71|22.93|20.74|22.99|20.8|22.8|20.63|0
1670867100000|2022-12-12 17:45:00|22.91|20.73|22.97|20.79|22.97|20.79|22.86|20.69|0
1670867400000|2022-12-12 17:50:00|22.96|20.78|22.87|20.69|23.03|20.83|22.85|20.67|0
1670867700000|2022-12-12 17:55:00|22.86|20.68|22.9|20.72|22.9|20.72|22.81|20.64|0
1670868000000|2022-12-12 18:00:00|22.88|20.7|23.11|20.91|23.12|20.92|22.63|20.48|0
1670868300000|2022-12-12 18:05:00|23.1|20.9|23.02|20.83|23.15|20.94|23|20.81|0
1670868600000|2022-12-12 18:10:00|23.01|20.82|23.18|20.97|23.21|21|23.01|20.82|0
1670868900000|2022-12-12 18:15:00|23.19|20.98|23.07|20.87|23.22|21.01|23.03|20.84|0
1670869200000|2022-12-12 18:20:00|23.06|20.86|23.11|20.91|23.13|20.93|23.02|20.83|0
1670869500000|2022-12-12 18:25:00|23.12|20.92|23.03|20.84|23.13|20.93|23.03|20.84|0
1670869800000|2022-12-12 18:30:00|23.04|20.85|22.93|20.74|23.04|20.85|22.85|20.68|0
1670870100000|2022-12-12 18:35:00|22.92|20.73|22.95|20.77|23.05|20.86|22.9|20.72|0
1670870400000|2022-12-12 18:40:00|22.94|20.76|22.88|20.7|22.94|20.76|22.86|20.69|0
1670870700000|2022-12-12 18:45:00|22.89|20.71|22.74|20.57|22.93|20.74|22.74|20.57|0
1670871000000|2022-12-12 18:50:00|22.71|20.55|23.25|21.03|23.25|21.04|22.69|20.53|0
1670871300000|2022-12-12 18:55:00|23.27|21.04|23.22|21|23.29|21.07|23.2|20.99|0
1670871600000|2022-12-12 19:00:00|23.2|20.99|23.32|21.1|23.38|21.15|23.16|20.96|0
1670871900000|2022-12-12 19:05:00|23.33|21.11|23.35|21.13|23.39|21.16|23.25|21.04|0
1670872200000|2022-12-12 19:10:00|23.34|21.12|23.3|21.08|23.44|21.21|23.29|21.07|0
1670872500000|2022-12-12 19:15:00|23.31|21.09|23.38|21.15|23.4|21.17|23.28|21.06|0
1670872800000|2022-12-12 19:20:00|23.36|21.14|23.38|21.15|23.47|21.23|23.36|21.14|0
1670873100000|2022-12-12 19:25:00|23.39|21.16|23.26|21.04|23.43|21.2|23.18|20.98|0
1670873400000|2022-12-12 19:30:00|23.29|21.07|23.31|21.09|23.43|21.19|23.29|21.07|0
1670873700000|2022-12-12 19:35:00|23.3|21.08|23.22|21.01|23.36|21.14|23.2|20.99|0
1670874000000|2022-12-12 19:40:00|23.21|21|23.13|20.93|23.21|21|23.08|20.88|0
1670874300000|2022-12-12 19:45:00|23.14|20.92|23.13|20.93|23.16|20.95|23.05|20.86|0
1670874600000|2022-12-12 19:50:00|23.14|20.94|22.89|20.71|23.15|20.95|22.88|20.7|0
1670874900000|2022-12-12 19:55:00|22.88|20.7|22.76|20.6|22.88|20.7|22.69|20.53|0
1670875200000|2022-12-12 20:00:00|22.71|20.55|22.68|20.52|22.75|20.59|22.65|20.49|0
1670875500000|2022-12-12 20:05:00|22.66|20.51|22.4|20.27|22.68|20.52|22.39|20.26|0
1670875800000|2022-12-12 20:10:00|22.39|20.26|23.04|20.84|23.16|20.95|22.31|20.18|0
1670876100000|2022-12-12 20:15:00|23.03|20.85|22.87|20.69|23.04|20.85|22.84|20.67|0
1670876400000|2022-12-12 20:20:00|22.88|20.7|22.52|20.38|22.9|20.72|22.52|20.38|0
1670876700000|2022-12-12 20:25:00|22.51|20.37|22.58|20.43|22.64|20.49|22.5|20.36|0
1670877000000|2022-12-12 20:30:00|22.55|20.4|22.39|20.25|22.58|20.43|22.39|20.25|0
1670877300000|2022-12-12 20:35:00|22.37|20.24|22.35|20.22|22.46|20.32|22.29|20.17|0
1670877600000|2022-12-12 20:40:00|22.34|20.21|22.63|20.47|22.63|20.47|22.34|20.21|0
1670877900000|2022-12-12 20:45:00|22.64|20.48|22.77|20.6|22.83|20.65|22.53|20.38|0
1670878200000|2022-12-12 20:50:00|22.81|20.64|22.72|20.55|22.88|20.7|22.67|20.51|0
1670878500000|2022-12-12 20:55:00|22.68|20.52|22.37|20.24|22.68|20.52|22.37|20.24|0
1670878800000|2022-12-12 21:00:00|22.35|20.22|22.57|20.42|22.6|20.45|22.35|20.22|0
1670879100000|2022-12-12 21:05:00|22.58|20.43|22.68|20.52|22.68|20.52|22.57|20.42|0
1670879400000|2022-12-12 21:10:00|22.69|20.53|22.63|20.47|22.69|20.53|22.6|20.45|0
1670879700000|2022-12-12 21:15:00|22.61|20.46|22.66|20.5|22.69|20.53|22.61|20.46|0
1670880000000|2022-12-12 21:20:00|22.67|20.51|22.68|20.52|22.72|20.56|22.67|20.51|0
1670880300000|2022-12-12 21:25:00|22.67|20.51|22.65|20.49|22.7|20.54|22.63|20.48|0
1670880600000|2022-12-12 21:30:00|22.66|20.5|22.66|20.5|22.68|20.52|22.65|20.49|0
1670880900000|2022-12-12 21:35:00|22.67|20.51|22.71|20.54|22.71|20.54|22.67|20.51|0
1670881200000|2022-12-12 21:40:00|22.69|20.53|22.66|20.5|22.71|20.54|22.66|20.5|0
1670881500000|2022-12-12 21:45:00|22.67|20.51|22.66|20.5|22.67|20.51|22.64|20.49|0
1670881800000|2022-12-12 21:50:00|22.67|20.51|22.65|20.5|22.67|20.51|22.62|20.46|0
1670882100000|2022-12-12 21:55:00|22.64|20.49|22.62|20.47|22.65|20.5|22.62|20.46|0
1670882400000|2022-12-12 22:00:00|22.63|20.46|22.68|20.52|22.68|20.52|22.62|20.46|0
1670882700000|2022-12-12 22:05:00|22.67|20.51|22.66|20.5|22.68|20.52|22.66|20.5|0
1670883000000|2022-12-12 22:10:00|22.65|20.49|22.65|20.5|22.66|20.5|22.64|20.48|0
1670883300000|2022-12-12 22:15:00|22.66|20.49|22.65|20.5|22.66|20.5|22.65|20.49|0
1670883600000|2022-12-12 22:20:00|22.64|20.49|22.63|20.48|22.64|20.5|22.62|20.47|0
1670883900000|2022-12-12 22:25:00|22.62|20.47|22.59|20.44|22.62|20.47|22.59|20.43|0
1670884200000|2022-12-12 22:30:00|22.6|20.45|22.59|20.44|22.62|20.46|22.59|20.44|0
1670884500000|2022-12-12 22:35:00|22.58|20.43|22.56|20.42|22.59|20.44|22.55|20.4|0
1670884800000|2022-12-12 22:40:00|22.54|20.4|22.53|20.39|22.56|20.41|22.53|20.38|0
1670885100000|2022-12-12 22:45:00|22.56|20.41|22.56|20.41|22.56|20.42|22.55|20.4|0
1670885400000|2022-12-12 22:50:00|22.57|20.42|22.56|20.41|22.57|20.42|22.56|20.41|0
1670885700000|2022-12-12 22:55:00|22.57|20.42|22.57|20.42|22.6|20.45|22.56|20.41|0
1670886000000|2022-12-12 23:00:00|22.5|20.36|22.54|20.4|22.57|20.42|22.49|20.35|0
1670886300000|2022-12-12 23:05:00|22.55|20.41|22.5|20.36|22.57|20.42|22.49|20.35|0
1670886600000|2022-12-12 23:10:00|22.51|20.35|22.57|20.42|22.57|20.42|22.48|20.34|0
1670886900000|2022-12-12 23:15:00|22.58|20.43|22.55|20.4|22.58|20.43|22.53|20.38|0
1670887200000|2022-12-12 23:20:00|22.54|20.39|22.55|20.4|22.56|20.41|22.52|20.37|0
1670887500000|2022-12-12 23:25:00|22.56|20.41|22.51|20.37|22.56|20.41|22.51|20.37|0
1670887800000|2022-12-12 23:30:00|22.52|20.38|22.54|20.39|22.56|20.41|22.51|20.37|0
1670888100000|2022-12-12 23:35:00|22.55|20.4|22.53|20.38|22.55|20.4|22.52|20.38|0
1670888400000|2022-12-12 23:40:00|22.54|20.39|22.49|20.34|22.58|20.43|22.49|20.34|0
1670888700000|2022-12-12 23:45:00|22.47|20.33|22.41|20.28|22.53|20.39|22.4|20.27|0
1670889000000|2022-12-12 23:50:00|22.4|20.27|22.45|20.31|22.46|20.32|22.35|20.22|0
1670889300000|2022-12-12 23:55:00|22.44|20.3|22.45|20.31|22.48|20.34|22.44|20.3|0
1670889600000|2022-12-13 00:00:00|22.43|20.3|22.39|20.25|22.43|20.3|22.32|20.2|0
1670889900000|2022-12-13 00:05:00|22.4|20.26|22.42|20.29|22.43|20.29|22.34|20.21|0
1670890200000|2022-12-13 00:10:00|22.41|20.27|22.41|20.27|22.42|20.29|22.32|20.2|0
1670890500000|2022-12-13 00:15:00|22.4|20.26|22.42|20.28|22.43|20.29|22.36|20.23|0
1670890800000|2022-12-13 00:20:00|22.43|20.29|22.38|20.25|22.43|20.29|22.36|20.23|0
1670891100000|2022-12-13 00:25:00|22.39|20.26|22.38|20.25|22.43|20.29|22.38|20.25|0
1670891400000|2022-12-13 00:30:00|22.39|20.26|22.38|20.25|22.44|20.3|22.38|20.25|0
1670891700000|2022-12-13 00:35:00|22.39|20.26|22.39|20.26|22.44|20.3|22.37|20.24|0
1670892000000|2022-12-13 00:40:00|22.4|20.27|22.38|20.25|22.41|20.28|22.38|20.25|0
1670892300000|2022-12-13 00:45:00|22.37|20.24|22.45|20.31|22.46|20.32|22.37|20.24|0
1670892600000|2022-12-13 00:50:00|22.46|20.32|22.44|20.3|22.5|20.36|22.41|20.28|0
1670892900000|2022-12-13 00:55:00|22.42|20.29|22.42|20.28|22.45|20.31|22.39|20.25|0
1670893200000|2022-12-13 01:00:00|22.44|20.3|22.45|20.31|22.48|20.34|22.41|20.28|0
1670893500000|2022-12-13 01:05:00|22.44|20.3|22.46|20.32|22.49|20.35|22.44|20.3|0
1670893800000|2022-12-13 01:10:00|22.47|20.33|22.47|20.33|22.51|20.36|22.46|20.32|0
1670894100000|2022-12-13 01:15:00|22.46|20.32|22.5|20.36|22.52|20.37|22.45|20.31|0
1670894400000|2022-12-13 01:20:00|22.49|20.35|22.5|20.36|22.53|20.38|22.48|20.34|0
1670894700000|2022-12-13 01:25:00|22.51|20.35|22.51|20.37|22.53|20.38|22.5|20.35|0
1670895000000|2022-12-13 01:30:00|22.53|20.38|22.55|20.4|22.59|20.44|22.49|20.35|0
1670895300000|2022-12-13 01:35:00|22.54|20.39|22.52|20.38|22.57|20.42|22.46|20.32|0
1670895600000|2022-12-13 01:40:00|22.51|20.37|22.52|20.38|22.55|20.4|22.48|20.34|0
1670895900000|2022-12-13 01:45:00|22.51|20.37|22.5|20.36|22.52|20.38|22.47|20.33|0
1670896200000|2022-12-13 01:50:00|22.49|20.34|22.55|20.4|22.56|20.41|22.49|20.34|0
1670896500000|2022-12-13 01:55:00|22.53|20.39|22.62|20.46|22.64|20.49|22.53|20.38|0
1670896800000|2022-12-13 02:00:00|22.64|20.49|22.54|20.4|22.64|20.49|22.52|20.38|0
1670897100000|2022-12-13 02:05:00|22.53|20.39|22.53|20.39|22.56|20.41|22.51|20.36|0
1670897400000|2022-12-13 02:10:00|22.52|20.37|22.53|20.38|22.58|20.43|22.51|20.36|0
1670897700000|2022-12-13 02:15:00|22.52|20.37|22.5|20.36|22.53|20.38|22.5|20.36|0
1670898000000|2022-12-13 02:20:00|22.51|20.37|22.5|20.36|22.52|20.37|22.49|20.35|0
1670898300000|2022-12-13 02:25:00|22.52|20.37|22.52|20.37|22.52|20.37|22.5|20.36|0
1670898600000|2022-12-13 02:30:00|22.51|20.36|22.49|20.35|22.52|20.37|22.49|20.35|0
1670898900000|2022-12-13 02:35:00|22.5|20.36|22.42|20.28|22.51|20.37|22.4|20.27|0
1670899200000|2022-12-13 02:40:00|22.4|20.27|22.37|20.24|22.43|20.29|22.37|20.24|0
1670899500000|2022-12-13 02:45:00|22.38|20.25|22.44|20.3|22.44|20.3|22.35|20.22|0
1670899800000|2022-12-13 02:50:00|22.43|20.31|22.46|20.32|22.47|20.33|22.43|20.31|0
1670900100000|2022-12-13 02:55:00|22.47|20.33|22.5|20.35|22.51|20.37|22.46|20.32|0
1670900400000|2022-12-13 03:00:00|22.47|20.33|22.51|20.36|22.51|20.37|22.47|20.33|0
1670900700000|2022-12-13 03:05:00|22.5|20.35|22.58|20.43|22.61|20.45|22.5|20.35|0
1670901000000|2022-12-13 03:10:00|22.57|20.42|22.58|20.43|22.62|20.46|22.56|20.41|0
1670901300000|2022-12-13 03:15:00|22.59|20.44|22.6|20.45|22.62|20.46|22.55|20.41|0
1670901600000|2022-12-13 03:20:00|22.59|20.44|22.58|20.43|22.63|20.47|22.58|20.43|0
1670901900000|2022-12-13 03:25:00|22.59|20.44|22.59|20.44|22.6|20.45|22.57|20.42|0
1670902200000|2022-12-13 03:30:00|22.6|20.45|22.59|20.44|22.65|20.49|22.58|20.43|0
1670902500000|2022-12-13 03:35:00|22.6|20.45|22.51|20.37|22.61|20.46|22.5|20.36|0
1670902800000|2022-12-13 03:40:00|22.53|20.38|22.54|20.39|22.54|20.39|22.49|20.35|0
1670903100000|2022-12-13 03:45:00|22.53|20.38|22.55|20.4|22.55|20.41|22.52|20.37|0
1670903400000|2022-12-13 03:50:00|22.54|20.39|22.6|20.44|22.61|20.46|22.52|20.38|0
1670903700000|2022-12-13 03:55:00|22.58|20.43|22.62|20.47|22.63|20.48|22.57|20.42|0
1670904000000|2022-12-13 04:00:00|22.61|20.45|22.63|20.48|22.64|20.49|22.58|20.43|0
1670904300000|2022-12-13 04:05:00|22.64|20.49|22.63|20.48|22.66|20.5|22.59|20.44|0
1670904600000|2022-12-13 04:10:00|22.62|20.47|22.62|20.46|22.63|20.47|22.61|20.45|0
1670904900000|2022-12-13 04:15:00|22.6|20.45|22.62|20.46|22.62|20.46|22.59|20.44|0
1670905200000|2022-12-13 04:20:00|22.63|20.47|22.64|20.48|22.64|20.48|22.6|20.45|0
1670905500000|2022-12-13 04:25:00|22.65|20.49|22.64|20.48|22.65|20.49|22.63|20.47|0
1670905800000|2022-12-13 04:30:00|22.63|20.49|22.56|20.42|22.65|20.49|22.56|20.42|0
1670906100000|2022-12-13 04:35:00|22.55|20.4|22.59|20.44|22.59|20.44|22.54|20.39|0
1670906400000|2022-12-13 04:40:00|22.58|20.43|22.55|20.4|22.58|20.43|22.54|20.39|0
1670906700000|2022-12-13 04:45:00|22.56|20.41|22.5|20.36|22.56|20.41|22.49|20.35|0
1670907000000|2022-12-13 04:50:00|22.49|20.35|22.46|20.32|22.49|20.35|22.45|20.31|0
1670907300000|2022-12-13 04:55:00|22.45|20.31|22.43|20.29|22.47|20.33|22.43|20.29|0
1670907600000|2022-12-13 05:00:00|22.44|20.3|22.39|20.26|22.44|20.3|22.39|20.26|0
1670907900000|2022-12-13 05:05:00|22.38|20.24|22.44|20.3|22.44|20.3|22.38|20.24|0
1670908200000|2022-12-13 05:10:00|22.45|20.31|22.43|20.3|22.46|20.32|22.42|20.29|0
1670908500000|2022-12-13 05:15:00|22.42|20.29|22.43|20.3|22.45|20.31|22.41|20.28|0
1670908800000|2022-12-13 05:20:00|22.42|20.29|22.44|20.31|22.47|20.33|22.42|20.29|0
1670909100000|2022-12-13 05:25:00|22.46|20.32|22.37|20.24|22.47|20.33|22.35|20.22|0
1670909400000|2022-12-13 05:30:00|22.36|20.23|22.38|20.25|22.39|20.26|22.26|20.14|0
1670909700000|2022-12-13 05:35:00|22.39|20.26|22.32|20.19|22.39|20.26|22.28|20.16|0
1670910000000|2022-12-13 05:40:00|22.33|20.21|22.3|20.17|22.33|20.21|22.28|20.16|0
1670910300000|2022-12-13 05:45:00|22.28|20.16|22.27|20.15|22.31|20.18|22.27|20.15|0
1670910600000|2022-12-13 05:50:00|22.26|20.14|22.09|19.98|22.26|20.14|22.04|19.94|0
1670910900000|2022-12-13 05:55:00|22.1|20|22.06|19.96|22.16|20.05|22.06|19.96|0
1670911200000|2022-12-13 06:00:00|22.08|19.97|22.09|19.99|22.12|20.02|22.08|19.97|0
1670911500000|2022-12-13 06:05:00|22.1|20|22.22|20.1|22.23|20.11|22.1|20|0
1670911800000|2022-12-13 06:10:00|22.21|20.09|22.23|20.11|22.24|20.12|22.19|20.08|0
1670912100000|2022-12-13 06:15:00|22.22|20.1|22.22|20.1|22.25|20.13|22.2|20.09|0
1670912400000|2022-12-13 06:20:00|22.23|20.11|22.23|20.11|22.26|20.14|22.22|20.1|0
1670912700000|2022-12-13 06:25:00|22.24|20.12|22.19|20.08|22.24|20.12|22.15|20.04|0
1670913000000|2022-12-13 06:30:00|22.18|20.07|22.2|20.09|22.23|20.11|22.18|20.07|0
1670913300000|2022-12-13 06:35:00|22.19|20.08|22.22|20.11|22.22|20.11|22.18|20.06|0
1670913600000|2022-12-13 06:40:00|22.24|20.12|22.22|20.11|22.24|20.12|22.21|20.1|0
1670913900000|2022-12-13 06:45:00|22.24|20.12|22.32|20.19|22.33|20.2|22.22|20.11|0
1670914200000|2022-12-13 06:50:00|22.31|20.18|22.33|20.2|22.34|20.21|22.31|20.18|0
1670914500000|2022-12-13 06:55:00|22.32|20.19|22.18|20.07|22.32|20.19|22.18|20.07|0
1670914800000|2022-12-13 07:00:00|22.19|20.08|22.11|20|22.23|20.11|22.1|19.99|0
1670915100000|2022-12-13 07:05:00|22.1|19.99|21.97|19.87|22.1|19.99|21.95|19.86|0
1670915400000|2022-12-13 07:10:00|21.95|19.86|22.01|19.92|22.05|19.95|21.95|19.86|0
1670915700000|2022-12-13 07:15:00|22|19.91|22.1|19.99|22.14|20.04|22|19.91|0
1670916000000|2022-12-13 07:20:00|22.08|19.98|22.13|20.02|22.16|20.05|22.08|19.98|0
1670916300000|2022-12-13 07:25:00|22.14|20.03|22.08|19.98|22.16|20.05|22.05|19.95|0
1670916600000|2022-12-13 07:30:00|22.09|19.99|22.45|20.31|22.5|20.36|22.07|19.97|0
1670916900000|2022-12-13 07:35:00|22.46|20.32|22.45|20.31|22.51|20.37|22.44|20.3|0
1670917200000|2022-12-13 07:40:00|22.44|20.3|22.38|20.24|22.45|20.31|22.35|20.22|0
1670917500000|2022-12-13 07:45:00|22.35|20.22|22.4|20.27|22.41|20.27|22.35|20.22|0
1670917800000|2022-12-13 07:50:00|22.41|20.28|22.47|20.33|22.5|20.35|22.41|20.28|0
1670918100000|2022-12-13 07:55:00|22.48|20.34|22.52|20.37|22.52|20.37|22.44|20.3|0
1670918400000|2022-12-13 08:00:00|22.48|20.34|22.44|20.31|22.51|20.36|22.26|20.14|0
1670918700000|2022-12-13 08:05:00|22.45|20.32|22.6|20.45|22.64|20.49|22.45|20.32|0
1670919000000|2022-12-13 08:10:00|22.59|20.44|22.56|20.41|22.66|20.5|22.54|20.39|0
1670919300000|2022-12-13 08:15:00|22.58|20.43|22.53|20.38|22.59|20.44|22.48|20.34|0
1670919600000|2022-12-13 08:20:00|22.51|20.37|22.53|20.38|22.59|20.44|22.5|20.35|0
1670919900000|2022-12-13 08:25:00|22.54|20.39|22.53|20.38|22.61|20.46|22.49|20.35|0
1670920200000|2022-12-13 08:30:00|22.54|20.39|22.63|20.48|22.64|20.48|22.51|20.37|0
1670920500000|2022-12-13 08:35:00|22.65|20.49|22.63|20.48|22.71|20.54|22.62|20.47|0
1670920800000|2022-12-13 08:40:00|22.64|20.49|22.53|20.39|22.64|20.49|22.49|20.34|0
1670921100000|2022-12-13 08:45:00|22.55|20.4|22.64|20.49|22.67|20.51|22.55|20.4|0
1670921400000|2022-12-13 08:50:00|22.65|20.5|22.71|20.55|22.73|20.56|22.61|20.45|0
1670921700000|2022-12-13 08:55:00|22.73|20.56|22.54|20.4|22.75|20.58|22.54|20.4|0
1670922000000|2022-12-13 09:00:00|22.53|20.38|22.54|20.4|22.57|20.42|22.47|20.33|0
1670922300000|2022-12-13 09:05:00|22.55|20.41|22.38|20.25|22.55|20.41|22.36|20.23|0
1670922600000|2022-12-13 09:10:00|22.44|20.31|22.45|20.32|22.49|20.35|22.33|20.21|0
1670922900000|2022-12-13 09:15:00|22.47|20.33|22.42|20.28|22.49|20.35|22.38|20.25|0
1670923200000|2022-12-13 09:20:00|22.41|20.29|22.42|20.28|22.49|20.35|22.39|20.26|0
1670923500000|2022-12-13 09:25:00|22.43|20.29|22.27|20.15|22.43|20.29|22.25|20.13|0
1670923800000|2022-12-13 09:30:00|22.26|20.14|22.07|19.96|22.27|20.15|22.06|19.96|0
1670924100000|2022-12-13 09:35:00|22.05|19.95|21.96|19.87|22.13|20.02|21.96|19.87|0
1670924400000|2022-12-13 09:40:00|21.97|19.88|22.33|20.2|22.34|20.21|21.97|19.88|0
1670924700000|2022-12-13 09:45:00|22.32|20.19|22.34|20.21|22.39|20.26|22.3|20.18|0
1670925000000|2022-12-13 09:50:00|22.33|20.2|22.29|20.17|22.34|20.21|22.29|20.17|0
1670925300000|2022-12-13 09:55:00|22.28|20.16|22.24|20.12|22.31|20.19|22.21|20.09|0
1670925600000|2022-12-13 10:00:00|22.25|20.13|22.42|20.28|22.43|20.3|22.25|20.13|0
1670925900000|2022-12-13 10:05:00|22.41|20.27|22.28|20.15|22.41|20.27|22.25|20.13|0
1670926200000|2022-12-13 10:10:00|22.29|20.16|22.32|20.2|22.39|20.26|22.28|20.15|0
1670926500000|2022-12-13 10:15:00|22.33|20.19|22.21|20.1|22.33|20.2|22.19|20.08|0
1670926800000|2022-12-13 10:20:00|22.23|20.11|22.1|20|22.23|20.11|22.09|19.99|0
1670927100000|2022-12-13 10:25:00|22.09|19.98|22|19.91|22.12|20.01|21.93|19.84|0
1670927400000|2022-12-13 10:30:00|21.98|19.89|21.85|19.77|22.02|19.92|21.85|19.77|0
1670927700000|2022-12-13 10:35:00|21.84|19.76|21.91|19.82|21.96|19.87|21.81|19.73|0
1670928000000|2022-12-13 10:40:00|21.9|19.81|23|20.81|23.01|20.82|21.77|19.7|0
1670928300000|2022-12-13 10:45:00|23.01|20.82|23.07|20.87|23.07|20.87|22.99|20.8|0
1670928600000|2022-12-13 10:50:00|23.06|20.86|22.94|20.76|23.07|20.87|22.9|20.72|0
1670928900000|2022-12-13 10:55:00|22.96|20.77|22.94|20.76|22.98|20.79|22.87|20.69|0
1670929200000|2022-12-13 11:00:00|22.92|20.74|22.92|20.74|22.93|20.75|22.86|20.68|0
1670929500000|2022-12-13 11:05:00|22.91|20.72|22.92|20.73|23.03|20.83|22.91|20.72|0
1670929800000|2022-12-13 11:10:00|22.93|20.75|22.92|20.73|22.97|20.78|22.81|20.63|0
1670930100000|2022-12-13 11:15:00|22.93|20.74|22.96|20.78|22.98|20.79|22.88|20.7|0
1670930400000|2022-12-13 11:20:00|22.95|20.77|22.78|20.61|22.95|20.77|22.76|20.59|0
1670930700000|2022-12-13 11:25:00|22.8|20.63|22.78|20.61|22.83|20.65|22.76|20.59|0
1670931000000|2022-12-13 11:30:00|22.77|20.6|22.83|20.65|22.84|20.66|22.74|20.58|0
1670931300000|2022-12-13 11:35:00|22.81|20.64|22.79|20.62|22.84|20.66|22.74|20.58|0
1670931600000|2022-12-13 11:40:00|22.78|20.61|22.79|20.62|22.8|20.63|22.7|20.54|0
1670931900000|2022-12-13 11:45:00|22.78|20.61|22.82|20.65|22.87|20.69|22.76|20.6|0
1670932200000|2022-12-13 11:50:00|22.84|20.66|22.69|20.53|22.85|20.67|22.61|20.45|0
1670932500000|2022-12-13 11:55:00|22.7|20.54|22.73|20.56|22.75|20.58|22.63|20.47|0
1670932800000|2022-12-13 12:00:00|22.74|20.57|22.89|20.71|22.89|20.71|22.74|20.57|0
1670933100000|2022-12-13 12:05:00|22.88|20.7|22.83|20.66|22.91|20.73|22.81|20.64|0
1670933400000|2022-12-13 12:10:00|22.82|20.65|22.8|20.63|22.82|20.65|22.78|20.61|0
1670933700000|2022-12-13 12:15:00|22.79|20.62|22.79|20.62|22.84|20.67|22.79|20.62|0
1670934000000|2022-12-13 12:20:00|22.81|20.63|22.7|20.53|22.81|20.63|22.68|20.52|0
1670934300000|2022-12-13 12:25:00|22.68|20.52|22.73|20.57|22.73|20.57|22.65|20.49|0
1670934600000|2022-12-13 12:30:00|22.74|20.58|22.66|20.5|22.74|20.58|22.61|20.46|0
1670934900000|2022-12-13 12:35:00|22.65|20.49|22.55|20.41|22.65|20.49|22.54|20.39|0
1670935200000|2022-12-13 12:40:00|22.58|20.4|22.6|20.44|22.61|20.46|22.55|20.4|0
1670935500000|2022-12-13 12:45:00|22.58|20.43|22.5|20.36|22.63|20.48|22.45|20.31|0
1670935800000|2022-12-13 12:50:00|22.51|20.37|22.58|20.43|22.59|20.44|22.51|20.37|0
1670936100000|2022-12-13 12:55:00|22.59|20.44|22.38|20.25|22.59|20.44|22.34|20.21|0
1670936400000|2022-12-13 13:00:00|22.39|20.26|22.56|20.41|22.56|20.41|22.38|20.25|0
1670936700000|2022-12-13 13:05:00|22.55|20.4|22.58|20.43|22.63|20.47|22.52|20.37|0
1670937000000|2022-12-13 13:10:00|22.59|20.44|22.55|20.41|22.63|20.47|22.55|20.41|0
1670937300000|2022-12-13 13:15:00|22.57|20.42|22.37|20.24|22.61|20.46|22.37|20.24|0
1670937600000|2022-12-13 13:20:00|22.34|20.21|22.46|20.32|22.51|20.37|22.34|20.21|0
1670937900000|2022-12-13 13:25:00|22.48|20.34|22.11|18.21|23.58|20.79|22.08|18.21|0
1670938200000|2022-12-13 13:30:00|22|18.1|20.49|16.59|22|18.1|18.82|14.92|0
1670938500000|2022-12-13 13:35:00|20.51|16.61|20.12|16.22|20.79|16.89|20.1|16.2|0
1670938800000|2022-12-13 13:40:00|20.18|16.28|19.49|15.59|20.18|16.28|19.35|15.45|0
1670939100000|2022-12-13 13:45:00|19.48|15.58|19.28|15.38|19.6|15.7|19.28|15.38|0
1670939400000|2022-12-13 13:50:00|19.27|15.37|21.67|17.77|23.2|19.3|19.08|15.18|0
1670939700000|2022-12-13 13:55:00|21.65|17.75|21.09|17.71|21.75|17.85|21.09|17.45|0
1670940000000|2022-12-13 14:00:00|21.1|17.72|21.06|17.68|21.33|17.95|21.04|17.66|0
1670940300000|2022-12-13 14:05:00|21.08|17.7|21.17|17.79|21.3|17.92|21.06|17.68|0
1670940600000|2022-12-13 14:10:00|21.16|17.78|20.57|17.19|21.25|17.87|20.57|17.19|0
1670940900000|2022-12-13 14:15:00|20.58|17.2|20.55|17.17|20.63|17.25|20.45|17.07|0
1670941200000|2022-12-13 14:20:00|20.56|17.18|20.49|17.11|20.59|17.21|20.41|17.03|0
1670941500000|2022-12-13 14:25:00|20.52|17.14|21|17.62|21.03|17.65|20.48|17.1|0
1670941800000|2022-12-13 14:30:00|20.99|17.61|21.67|18.29|21.7|18.32|20.99|17.61|0
1670942100000|2022-12-13 14:35:00|21.62|18.24|21.87|18.49|22.12|18.74|21.55|18.17|0
1670942400000|2022-12-13 14:40:00|21.86|18.48|21.49|18.11|21.89|18.51|21.42|18.04|0
1670942700000|2022-12-13 14:45:00|21.47|18.09|20.73|17.35|21.53|18.15|20.45|17.07|0
1670943000000|2022-12-13 14:50:00|20.74|17.36|20.22|16.84|20.77|17.39|20.18|16.8|0
1670943300000|2022-12-13 14:55:00|20.24|16.86|20.46|17.08|20.47|17.09|20.16|16.78|0
1670943600000|2022-12-13 15:00:00|20.41|17.03|20.89|17.51|20.96|17.58|20.38|17|0
1670943900000|2022-12-13 15:05:00|20.9|17.52|20.91|17.53|21.43|18.05|20.9|17.52|0
1670944200000|2022-12-13 15:10:00|20.94|17.56|21.13|17.75|21.2|17.82|20.91|17.53|0
1670944500000|2022-12-13 15:15:00|21.11|17.73|21.26|17.88|21.52|18.14|21.06|17.68|0
1670944800000|2022-12-13 15:20:00|21.28|17.9|20.9|17.52|22.02|18.64|20.42|17.04|0
1670945100000|2022-12-13 15:25:00|20.92|17.54|21.08|17.7|21.27|17.89|20.87|17.49|0
1670945400000|2022-12-13 15:30:00|21.04|17.66|20.77|17.39|21.35|17.97|20.77|17.39|0
1670945700000|2022-12-13 15:35:00|20.76|17.38|21.77|18.39|21.77|18.39|20.76|17.38|0
1670946000000|2022-12-13 15:40:00|21.79|18.41|21|17.62|21.79|18.41|20.78|17.4|0
1670946300000|2022-12-13 15:45:00|20.96|17.58|21.28|17.9|21.28|17.9|20.7|17.32|0
1670946600000|2022-12-13 15:50:00|21.27|17.89|21.11|17.73|21.39|18.01|20.97|17.59|0
1670946900000|2022-12-13 15:55:00|21.14|17.76|20.45|18.5|21.27|18.73|20.33|17.7|0
1670947200000|2022-12-13 16:00:00|20.38|18.44|20.34|18.4|20.56|18.6|20.18|18.26|0
1670947500000|2022-12-13 16:05:00|20.36|18.42|20.42|18.47|20.63|18.67|20.24|18.32|0
1670947800000|2022-12-13 16:10:00|20.41|18.48|19.95|18.05|20.46|18.51|19.95|18.05|0
1670948100000|2022-12-13 16:15:00|20|18.09|20.22|18.3|20.24|18.31|19.98|18.07|0
1670948400000|2022-12-13 16:20:00|20.21|18.29|20.54|18.59|20.54|18.59|20.14|18.22|0
1670948700000|2022-12-13 16:25:00|20.53|18.58|20.38|18.44|20.69|18.72|20.35|18.42|0
1670949000000|2022-12-13 16:30:00|20.35|18.42|20.35|18.42|20.7|18.73|20.22|18.3|0
1670949300000|2022-12-13 16:35:00|20.37|18.43|20.6|18.63|20.66|18.69|20.32|18.39|0
1670949600000|2022-12-13 16:40:00|20.58|18.62|20.82|18.83|20.86|18.87|20.58|18.62|0
1670949900000|2022-12-13 16:45:00|20.8|18.82|21.7|19.63|21.89|19.8|20.79|18.81|0
1670950200000|2022-12-13 16:50:00|21.72|19.66|21.91|19.82|22.12|20.01|21.67|19.6|0
1670950500000|2022-12-13 16:55:00|21.94|19.85|21.72|19.65|22.13|20.02|21.72|19.65|0
1670950800000|2022-12-13 17:00:00|21.73|19.66|21.69|19.62|21.84|19.76|21.57|19.52|0
1670951100000|2022-12-13 17:05:00|21.68|19.66|21.77|19.69|21.77|19.69|21.48|19.43|0
1670951400000|2022-12-13 17:10:00|21.82|19.75|20.64|18.68|22.41|20.27|20.62|18.66|0
1670951700000|2022-12-13 17:15:00|20.68|18.71|21.79|19.72|21.79|19.72|20.68|18.71|0
1670952000000|2022-12-13 17:20:00|21.81|19.73|21.59|19.54|21.81|19.73|21.29|19.26|0
1670952300000|2022-12-13 17:25:00|21.6|19.55|21.65|19.59|21.72|19.65|21.38|19.35|0
1670952600000|2022-12-13 17:30:00|21.66|19.6|21.86|19.77|22.03|19.93|21.63|19.57|0
1670952900000|2022-12-13 17:35:00|21.85|19.78|21.44|19.4|21.95|19.86|21.44|19.4|0
1670953200000|2022-12-13 17:40:00|21.45|19.41|21.54|19.49|21.82|19.75|21.41|19.37|0
1670953500000|2022-12-13 17:45:00|21.53|19.48|22.15|20.04|22.15|20.04|21.4|19.36|0
1670953800000|2022-12-13 17:50:00|22.16|20.05|22.05|19.95|22.21|20.09|21.85|19.77|0
1670954100000|2022-12-13 17:55:00|22.12|20.01|21.8|19.72|22.12|20.01|21.71|19.64|0
1670954400000|2022-12-13 18:00:00|21.79|19.74|21.64|19.58|21.82|19.74|21.53|19.48|0
1670954700000|2022-12-13 18:05:00|21.62|19.56|21.77|19.7|21.88|19.79|21.51|19.47|0
1670955000000|2022-12-13 18:10:00|21.8|19.72|21.45|19.41|21.8|19.72|21.45|19.41|0
1670955300000|2022-12-13 18:15:00|21.37|19.34|21.08|19.08|21.5|19.45|21|19|0
1670955600000|2022-12-13 18:20:00|21.05|19.04|20.86|18.87|21.19|19.17|20.84|18.86|0
1670955900000|2022-12-13 18:25:00|20.85|18.88|20.92|18.93|21.05|19.04|20.82|18.84|0
1670956200000|2022-12-13 18:30:00|20.9|18.91|21|19|21|19|20.66|18.69|0
1670956500000|2022-12-13 18:35:00|21.01|19.01|20.95|18.96|21.13|19.11|20.86|18.88|0
1670956800000|2022-12-13 18:40:00|21|19|20.83|18.84|21.14|19.12|20.79|18.81|0
1670957100000|2022-12-13 18:45:00|20.8|18.82|21.15|19.13|21.22|19.2|20.78|18.8|0
1670957400000|2022-12-13 18:50:00|21.13|19.12|21.45|19.4|21.48|19.44|21|19|0
1670957700000|2022-12-13 18:55:00|21.42|19.38|21.02|19.02|21.45|19.4|20.96|18.96|0
1670958000000|2022-12-13 19:00:00|21.01|19.01|21.48|19.43|21.86|19.78|20.82|18.84|0
1670958300000|2022-12-13 19:05:00|21.51|19.46|21.84|19.76|21.88|19.8|21.49|19.44|0
1670958600000|2022-12-13 19:10:00|21.87|19.79|21.75|19.68|21.94|19.85|21.66|19.59|0
1670958900000|2022-12-13 19:15:00|21.77|19.69|21.81|19.73|21.89|19.81|21.64|19.58|0
1670959200000|2022-12-13 19:20:00|21.8|19.72|21.76|19.69|22|19.9|21.76|19.69|0
1670959500000|2022-12-13 19:25:00|21.78|19.7|21.64|19.58|21.8|19.72|21.62|19.56|0
1670959800000|2022-12-13 19:30:00|21.62|19.56|21.67|19.6|21.83|19.75|21.59|19.53|0
1670960100000|2022-12-13 19:35:00|21.66|19.59|21.38|19.34|21.68|19.62|21.35|19.32|0
1670960400000|2022-12-13 19:40:00|21.37|19.33|20.99|18.99|21.47|19.43|20.94|18.95|0
1670960700000|2022-12-13 19:45:00|20.97|18.97|21.14|19.12|21.14|19.12|20.93|18.94|0
1670961000000|2022-12-13 19:50:00|21.16|19.14|21.76|19.69|21.78|19.71|21.16|19.14|0
1670961300000|2022-12-13 19:55:00|21.77|19.7|21.67|19.6|21.89|19.8|21.63|19.57|0
1670961600000|2022-12-13 20:00:00|21.68|19.61|22.41|20.28|22.42|20.29|21.68|19.61|0
1670961900000|2022-12-13 20:05:00|22.38|20.24|22.2|20.08|22.48|20.34|22.14|20.03|0
1670962200000|2022-12-13 20:10:00|22.17|20.06|22.3|20.18|22.37|20.24|22.16|20.05|0
1670962500000|2022-12-13 20:15:00|22.31|20.19|21.81|19.74|22.35|20.22|21.72|19.65|0
1670962800000|2022-12-13 20:20:00|21.84|19.76|21.65|19.59|21.97|19.88|21.65|19.59|0
1670963100000|2022-12-13 20:25:00|21.67|19.61|21.63|19.57|21.86|19.78|21.59|19.53|0
1670963400000|2022-12-13 20:30:00|21.6|19.54|21.25|19.23|21.61|19.56|21.16|19.15|0
1670963700000|2022-12-13 20:35:00|21.29|19.26|21.68|19.62|21.75|19.68|21.22|19.2|0
1670964000000|2022-12-13 20:40:00|21.66|19.6|21.43|19.39|21.78|19.7|21.4|19.36|0
1670964300000|2022-12-13 20:45:00|21.44|19.4|21.49|19.45|21.49|19.45|21.15|19.14|0
1670964600000|2022-12-13 20:50:00|21.28|19.25|21.1|19.09|21.28|19.25|21|19|0
1670964900000|2022-12-13 20:55:00|21.11|19.1|21.26|19.24|21.5|19.46|21.1|19.09|0
1670965200000|2022-12-13 21:00:00|21.19|19.18|21.38|19.34|21.4|19.36|21.19|19.18|0
1670965500000|2022-12-13 21:05:00|21.35|19.32|21.09|19.08|21.35|19.32|21.06|19.05|0
1670965800000|2022-12-13 21:10:00|21.1|19.09|21.24|19.21|21.26|19.24|21.1|19.09|0
1670966100000|2022-12-13 21:15:00|21.2|19.18|21.23|19.2|21.23|19.2|21.1|19.09|0
1670966400000|2022-12-13 21:20:00|21.21|19.19|21.28|19.25|21.29|19.27|21.21|19.19|0
1670966700000|2022-12-13 21:25:00|21.27|19.24|21.25|19.22|21.33|19.3|21.25|19.22|0
1670967000000|2022-12-13 21:30:00|21.26|19.23|21.22|19.2|21.28|19.25|21.2|19.18|0
1670967300000|2022-12-13 21:35:00|21.21|19.19|21.19|19.17|21.23|19.21|21.19|19.17|0
1670967600000|2022-12-13 21:40:00|21.2|19.18|21.12|19.11|21.22|19.2|21.09|19.09|0
1670967900000|2022-12-13 21:45:00|21.13|19.12|21.2|19.18|21.22|19.2|21.12|19.11|0
1670968200000|2022-12-13 21:50:00|21.22|19.2|21.25|19.23|21.27|19.24|21.2|19.18|0
1670968500000|2022-12-13 21:55:00|21.26|19.24|21.28|19.25|21.29|19.26|21.23|19.21|0
1670968800000|2022-12-13 22:00:00|21.26|19.23|21.24|19.22|21.26|19.24|21.24|19.22|0
1670969100000|2022-12-13 22:05:00|21.25|19.23|21.25|19.23|21.25|19.23|21.24|19.23|0
1670969400000|2022-12-13 22:10:00|21.24|19.22|21.25|19.23|21.25|19.23|21.24|19.22|0
1670969700000|2022-12-13 22:15:00||19.22||19.22||19.22||19.22|0
1670970000000|2022-12-13 22:20:00|21.28|19.23|21.27|19.24|21.28|19.26|21.27|19.23|0
1670970300000|2022-12-13 22:25:00|21.26|19.25|21.26|19.24|21.27|19.25|21.25|19.22|0
1670970600000|2022-12-13 22:30:00|21.25|19.22|21.26|19.24|21.27|19.25|21.25|19.22|0
1670970900000|2022-12-13 22:35:00|21.28|19.25|21.27|19.25|21.28|19.25|21.27|19.24|0
1670971200000|2022-12-13 22:40:00|21.26|19.24|21.26|19.24|21.27|19.24|21.26|19.24|0
1670971500000|2022-12-13 22:45:00|21.25|19.23|21.26|19.24|21.28|19.25|21.25|19.23|0
1670971800000|2022-12-13 22:50:00|21.25|19.23|21.26|19.23|21.26|19.24|21.25|19.22|0
1670972100000|2022-12-13 22:55:00|21.25|19.24|21.25|19.22|21.26|19.24|21.25|19.22|0
1670972400000|2022-12-13 23:00:00|21.22|19.2|21.1|19.09|21.22|19.2|21.07|19.06|0
1670972700000|2022-12-13 23:05:00|21.09|19.08|21.01|19.01|21.1|19.09|21.01|19.01|0
1670973000000|2022-12-13 23:10:00|21.03|19.03|21.15|19.13|21.16|19.14|21|19|0
1670973300000|2022-12-13 23:15:00|21.16|19.14|21.15|19.13|21.17|19.15|21.1|19.09|0
1670973600000|2022-12-13 23:20:00|21.16|19.14|21.17|19.15|21.2|19.18|21.12|19.11|0
1670973900000|2022-12-13 23:25:00|21.16|19.14|21.18|19.16|21.19|19.17|21.1|19.09|0
1670974200000|2022-12-13 23:30:00|21.15|19.14|21.12|19.11|21.18|19.16|21.11|19.1|0
1670974500000|2022-12-13 23:35:00|21.13|19.12|21.16|19.15|21.17|19.15|21.1|19.09|0
1670974800000|2022-12-13 23:40:00|21.17|19.16|21.14|19.13|21.2|19.18|21.14|19.13|0
1670975100000|2022-12-13 23:45:00|21.15|19.14|21.18|19.16|21.22|19.19|21.12|19.11|0
1670975400000|2022-12-13 23:50:00|21.19|19.17|21.13|19.12|21.19|19.17|21.1|19.09|0
1670975700000|2022-12-13 23:55:00|21.12|19.1|21.17|19.16|21.2|19.18|21.12|19.1|0
1670976000000|2022-12-14 00:00:00|21.18|19.17|21.21|19.19|21.24|19.22|21.14|19.12|0
1670976300000|2022-12-14 00:05:00|21.19|19.18|21.16|19.15|21.22|19.2|21.15|19.13|0
1670976600000|2022-12-14 00:10:00|21.15|19.14|21.1|19.09|21.17|19.15|21.07|19.06|0
1670976900000|2022-12-14 00:15:00|21.11|19.1|21.09|19.08|21.15|19.13|21.08|19.07|0
1670977200000|2022-12-14 00:20:00|21.1|19.09|21.18|19.16|21.18|19.16|21.09|19.09|0
1670977500000|2022-12-14 00:25:00|21.19|19.17|21.27|19.24|21.33|19.3|21.17|19.15|0
1670977800000|2022-12-14 00:30:00|21.28|19.25|21.25|19.22|21.29|19.27|21.21|19.19|0
1670978100000|2022-12-14 00:35:00|21.23|19.21|21.19|19.17|21.25|19.22|21.18|19.16|0
1670978400000|2022-12-14 00:40:00|21.2|19.18|20.96|18.96|21.22|19.2|20.95|18.95|0
1670978700000|2022-12-14 00:45:00|20.97|18.97|20.96|18.96|21.01|19.01|20.93|18.93|0
1670979000000|2022-12-14 00:50:00|20.95|18.95|20.89|18.89|20.97|18.97|20.87|18.87|0
1670979300000|2022-12-14 00:55:00|20.88|18.88|20.84|18.84|20.9|18.9|20.81|18.81|0
1670979600000|2022-12-14 01:00:00|20.85|18.85|20.86|18.86|20.87|18.87|20.77|18.77|0
1670979900000|2022-12-14 01:05:00|20.85|18.85|20.86|18.86|20.91|18.91|20.84|18.84|0
1670980200000|2022-12-14 01:10:00|20.85|18.85|20.79|18.79|20.86|18.86|20.79|18.79|0
1670980500000|2022-12-14 01:15:00|20.8|18.8|20.84|18.84|20.85|18.85|20.77|18.77|0
1670980800000|2022-12-14 01:20:00|20.82|18.82|20.79|18.79|20.86|18.86|20.77|18.77|0
1670981100000|2022-12-14 01:25:00|20.78|18.78|20.79|18.79|20.82|18.82|20.76|18.76|0
1670981400000|2022-12-14 01:30:00|20.78|18.78|20.78|18.78|20.81|18.81|20.74|18.74|0
1670981700000|2022-12-14 01:35:00|20.77|18.77|20.75|18.75|20.78|18.78|20.73|18.73|0
1670982000000|2022-12-14 01:40:00|20.74|18.74|20.78|18.78|20.79|18.79|20.72|18.72|0
1670982300000|2022-12-14 01:45:00|20.77|18.77|20.7|18.7|20.77|18.77|20.7|18.7|0
1670982600000|2022-12-14 01:50:00|20.71|18.71|20.69|18.69|20.71|18.71|20.68|18.68|0
1670982900000|2022-12-14 01:55:00|20.68|18.68|20.69|18.69|20.7|18.7|20.65|18.65|0
1670983200000|2022-12-14 02:00:00|20.68|18.68|20.7|18.7|20.72|18.72|20.66|18.66|0
1670983500000|2022-12-14 02:05:00|20.69|18.69|20.71|18.71|20.71|18.71|20.63|18.63|0
1670983800000|2022-12-14 02:10:00|20.7|18.7|20.74|18.74|20.75|18.75|20.69|18.69|0
1670984100000|2022-12-14 02:15:00|20.75|18.75|20.85|18.85|20.86|18.86|20.74|18.74|0
1670984400000|2022-12-14 02:20:00|20.84|18.84|20.8|18.8|20.84|18.84|20.79|18.79|0
1670984700000|2022-12-14 02:25:00|20.79|18.79|20.81|18.81|20.82|18.82|20.79|18.79|0
1670985000000|2022-12-14 02:30:00|20.8|18.8|20.8|18.8|20.82|18.82|20.77|18.77|0
1670985300000|2022-12-14 02:35:00|20.79|18.79|20.79|18.79|20.82|18.82|20.78|18.78|0
1670985600000|2022-12-14 02:40:00|20.8|18.8|20.82|18.82|20.84|18.84|20.8|18.8|0
1670985900000|2022-12-14 02:45:00|20.81|18.81|20.79|18.79|20.83|18.83|20.79|18.79|0
1670986200000|2022-12-14 02:50:00|20.8|18.8|20.8|18.8|20.82|18.82|20.77|18.77|0
1670986500000|2022-12-14 02:55:00|20.81|18.81|20.8|18.8|20.83|18.83|20.76|18.76|0
1670986800000|2022-12-14 03:00:00|20.79|18.79|20.73|18.73|20.8|18.8|20.72|18.72|0
1670987100000|2022-12-14 03:05:00|20.72|18.72|20.74|18.74|20.76|18.76|20.7|18.7|0
1670987400000|2022-12-14 03:10:00|20.73|18.73|20.73|18.73|20.75|18.75|20.72|18.72|0
1670987700000|2022-12-14 03:15:00|20.72|18.72|20.68|18.68|20.73|18.73|20.66|18.66|0
1670988000000|2022-12-14 03:20:00|20.66|18.66|20.65|18.65|20.67|18.67|20.65|18.65|0
1670988300000|2022-12-14 03:25:00|20.66|18.66|20.66|18.66|20.68|18.68|20.65|18.65|0
1670988600000|2022-12-14 03:30:00|20.65|18.65|20.6|18.6|20.66|18.66|20.57|18.57|0
1670988900000|2022-12-14 03:35:00|20.59|18.59|20.52|18.52|20.59|18.59|20.49|18.49|0
1670989200000|2022-12-14 03:40:00|20.53|18.53|20.42|18.42|20.53|18.53|20.41|18.41|0
1670989500000|2022-12-14 03:45:00|20.43|18.43|20.42|18.42|20.44|18.44|20.41|18.41|0
1670989800000|2022-12-14 03:50:00|20.43|18.43|20.48|18.48|20.48|18.48|20.42|18.42|0
1670990100000|2022-12-14 03:55:00|20.47|18.47|20.54|18.54|20.55|18.55|20.47|18.47|0
1670990400000|2022-12-14 04:00:00|20.53|18.53|20.54|18.54|20.56|18.56|20.52|18.52|0
1670990700000|2022-12-14 04:05:00|20.55|18.55|20.6|18.6|20.6|18.6|20.54|18.54|0
1670991000000|2022-12-14 04:10:00|20.61|18.61|20.54|18.54|20.61|18.61|20.53|18.53|0
1670991300000|2022-12-14 04:15:00|20.53|18.53|20.58|18.58|20.59|18.59|20.53|18.53|0
1670991600000|2022-12-14 04:20:00|20.59|18.59|20.63|18.63|20.64|18.64|20.58|18.58|0
1670991900000|2022-12-14 04:25:00|20.64|18.64|20.62|18.62|20.64|18.64|20.62|18.62|0
1670992200000|2022-12-14 04:30:00|20.63|18.63|20.62|18.62|20.65|18.65|20.6|18.6|0
1670992500000|2022-12-14 04:35:00|20.61|18.61|20.63|18.63|20.63|18.63|20.61|18.61|0
1670992800000|2022-12-14 04:40:00|20.62|18.62|20.62|18.62|20.63|18.63|20.61|18.61|0
1670993100000|2022-12-14 04:45:00|20.61|18.61|20.63|18.63|20.64|18.64|20.6|18.6|0
1670993400000|2022-12-14 04:50:00|20.62|18.62|20.61|18.61|20.62|18.62|20.61|18.61|0
1670993700000|2022-12-14 04:55:00|20.62|18.62|20.59|18.59|20.62|18.62|20.58|18.58|0
1670994000000|2022-12-14 05:00:00|20.6|18.6|20.59|18.59|20.6|18.6|20.58|18.58|0
1670994300000|2022-12-14 05:05:00|20.6|18.6|20.54|18.54|20.61|18.61|20.54|18.54|0
1670994600000|2022-12-14 05:10:00|20.53|18.53|20.53|18.53|20.55|18.55|20.5|18.5|0
1670994900000|2022-12-14 05:15:00|20.54|18.54|20.51|18.51|20.54|18.54|20.48|18.48|0
1670995200000|2022-12-14 05:20:00|20.52|18.52|20.49|18.49|20.53|18.53|20.47|18.47|0
1670995500000|2022-12-14 05:25:00|20.48|18.48|20.51|18.51|20.55|18.55|20.48|18.48|0
1670995800000|2022-12-14 05:30:00|20.52|18.52|20.61|18.61|20.62|18.62|20.51|18.51|0
1670996100000|2022-12-14 05:35:00|20.6|18.6|20.59|18.59|20.62|18.62|20.58|18.58|0
1670996400000|2022-12-14 05:40:00|20.58|18.58|20.55|18.55|20.6|18.6|20.54|18.54|0
1670996700000|2022-12-14 05:45:00|20.56|18.56|20.6|18.6|20.61|18.61|20.56|18.56|0
1670997000000|2022-12-14 05:50:00|20.58|18.58|20.52|18.52|20.58|18.58|20.52|18.52|0
1670997300000|2022-12-14 05:55:00|20.53|18.53|20.57|18.57|20.58|18.58|20.51|18.51|0
1670997600000|2022-12-14 06:00:00|20.59|18.59|20.51|18.51|20.59|18.59|20.51|18.51|0
1670997900000|2022-12-14 06:05:00|20.52|18.52|20.5|18.5|20.52|18.52|20.46|18.46|0
1670998200000|2022-12-14 06:10:00|20.49|18.49|20.49|18.49|20.51|18.51|20.47|18.47|0
1670998500000|2022-12-14 06:15:00|20.5|18.5|20.6|18.6|20.64|18.64|20.49|18.49|0
1670998800000|2022-12-14 06:20:00|20.59|18.59|20.58|18.58|20.64|18.64|20.57|18.57|0
1670999100000|2022-12-14 06:25:00|20.59|18.59|20.63|18.63|20.64|18.64|20.56|18.56|0
1670999400000|2022-12-14 06:30:00|20.62|18.62|20.59|18.59|20.62|18.62|20.49|18.49|0
1670999700000|2022-12-14 06:35:00|20.58|18.58|20.6|18.6|20.61|18.61|20.57|18.57|0
1671000000000|2022-12-14 06:40:00|20.61|18.61|20.64|18.64|20.64|18.64|20.57|18.57|0
1671000300000|2022-12-14 06:45:00|20.63|18.63|20.59|18.59|20.63|18.63|20.53|18.53|0
1671000600000|2022-12-14 06:50:00|20.6|18.6|20.63|18.63|20.64|18.64|20.57|18.57|0
1671000900000|2022-12-14 06:55:00|20.62|18.62|20.57|18.57|20.63|18.63|20.56|18.56|0
1671001200000|2022-12-14 07:00:00|20.6|18.6|20.63|18.63|20.64|18.64|20.57|18.57|0
1671001500000|2022-12-14 07:05:00|20.64|18.64|20.71|18.71|20.72|18.72|20.64|18.64|0
1671001800000|2022-12-14 07:10:00|20.69|18.69|20.66|18.66|20.72|18.72|20.63|18.63|0
1671002100000|2022-12-14 07:15:00|20.65|18.65|20.71|18.71|20.72|18.72|20.63|18.63|0
1671002400000|2022-12-14 07:20:00|20.68|18.68|20.66|18.66|20.69|18.69|20.61|18.61|0
1671002700000|2022-12-14 07:25:00|20.67|18.67|20.73|18.73|20.74|18.74|20.67|18.67|0
1671003000000|2022-12-14 07:30:00|20.74|18.74|20.77|18.77|20.8|18.8|20.71|18.71|0
1671003300000|2022-12-14 07:35:00|20.76|18.76|20.8|18.8|20.83|18.83|20.73|18.73|0
1671003600000|2022-12-14 07:40:00|20.81|18.81|20.89|18.89|20.89|18.89|20.81|18.81|0
1671003900000|2022-12-14 07:45:00|20.9|18.9|20.9|18.9|20.94|18.94|20.86|18.86|0
1671004200000|2022-12-14 07:50:00|20.89|18.89|20.91|18.91|20.94|18.94|20.87|18.87|0
1671004500000|2022-12-14 07:55:00|20.92|18.92|20.99|18.99|20.99|18.99|20.91|18.91|0
1671004800000|2022-12-14 08:00:00|20.96|18.96|20.91|18.91|21.05|19.04|20.8|18.8|0
1671005100000|2022-12-14 08:05:00|20.9|18.9|20.94|18.95|21.05|19.04|20.89|18.9|0
1671005400000|2022-12-14 08:10:00|20.93|18.94|20.9|18.91|20.99|18.99|20.85|18.87|0
1671005700000|2022-12-14 08:15:00|20.91|18.92|20.96|18.97|20.99|18.99|20.83|18.85|0
1671006000000|2022-12-14 08:20:00|20.98|18.96|20.99|18.99|21.03|19.03|20.91|18.92|0
1671006300000|2022-12-14 08:25:00|21.02|19.02|21.07|19.06|21.12|19.11|20.94|18.94|0
1671006600000|2022-12-14 08:30:00|21.06|19.05|21.02|19.02|21.07|19.06|20.95|18.96|0
1671006900000|2022-12-14 08:35:00|21.01|19.01|20.99|19|21.05|19.05|20.97|18.97|0
1671007200000|2022-12-14 08:40:00|21.01|19.01|20.99|18.99|21.06|19.06|20.98|18.98|0
1671007500000|2022-12-14 08:45:00|20.98|18.98|20.9|18.91|20.99|18.99|20.88|18.89|0
1671007800000|2022-12-14 08:50:00|20.91|18.92|20.9|18.91|20.97|18.97|20.88|18.89|0
1671008100000|2022-12-14 08:55:00|20.91|18.92|20.91|18.92|20.91|18.92|20.88|18.89|0
1671008400000|2022-12-14 09:00:00|20.92|18.93|20.96|18.96|21.05|19.04|20.88|18.89|0
1671008700000|2022-12-14 09:05:00|20.94|18.95|21.03|19.03|21.06|19.05|20.92|18.93|0
1671009000000|2022-12-14 09:10:00|21.05|19.04|21.19|19.18|21.19|19.18|21.01|19.01|0
1671009300000|2022-12-14 09:15:00|21.21|19.19|21.19|19.17|21.25|19.23|21.14|19.12|0
1671009600000|2022-12-14 09:20:00|21.18|19.16|21.12|19.11|21.3|19.27|21.11|19.1|0
1671009900000|2022-12-14 09:25:00|21.11|19.1|21.07|19.06|21.21|19.19|21.07|19.06|0
1671010200000|2022-12-14 09:30:00|21.08|19.07|21.2|19.18|21.2|19.18|21.08|19.07|0
1671010500000|2022-12-14 09:35:00|21.21|19.19|21.25|19.23|21.27|19.24|21.1|19.09|0
1671010800000|2022-12-14 09:40:00|21.26|19.21|21.14|19.13|21.26|19.21|21.09|19.08|0
1671011100000|2022-12-14 09:45:00|21.15|19.14|21.24|19.22|21.25|19.22|21.13|19.12|0
1671011400000|2022-12-14 09:50:00|21.23|19.21|21.15|19.14|21.31|19.28|21.15|19.14|0
1671011700000|2022-12-14 09:55:00|21.16|19.15|21.07|19.06|21.19|19.17|21.04|19.03|0
1671012000000|2022-12-14 10:00:00|21.08|19.07|21.15|19.14|21.15|19.14|20.99|18.99|0
1671012300000|2022-12-14 10:05:00|21.16|19.15|21.1|19.09|21.16|19.15|21.09|19.08|0
1671012600000|2022-12-14 10:10:00|21.12|19.1|21.02|19.02|21.16|19.15|21.01|19.01|0
1671012900000|2022-12-14 10:15:00|21.01|19.01|21.04|19.04|21.12|19.11|20.99|18.99|0
1671013200000|2022-12-14 10:20:00|21.06|19.05|21.03|19.03|21.06|19.05|20.99|18.99|0
1671013500000|2022-12-14 10:25:00|21.04|19.04|20.91|18.92|21.04|19.04|20.87|18.88|0
1671013800000|2022-12-14 10:30:00|20.93|18.94|20.94|18.95|20.97|18.98|20.9|18.91|0
1671014100000|2022-12-14 10:35:00|20.95|18.96|20.97|18.98|21.06|19.06|20.94|18.95|0
1671014400000|2022-12-14 10:40:00|20.96|18.96|21.11|19.1|21.12|19.11|20.96|18.96|0
1671014700000|2022-12-14 10:45:00|21.12|19.11|21.15|19.14|21.15|19.14|21.09|19.08|0
1671015000000|2022-12-14 10:50:00|21.16|19.15|21.12|19.11|21.18|19.16|21.11|19.1|0
1671015300000|2022-12-14 10:55:00|21.11|19.1|21.08|19.07|21.13|19.12|21.05|19.04|0
1671015600000|2022-12-14 11:00:00|21.09|19.09|21.1|19.09|21.19|19.17|21.08|19.07|0
1671015900000|2022-12-14 11:05:00|21.09|19.08|21.25|19.22|21.25|19.22|21.09|19.08|0
1671016200000|2022-12-14 11:10:00|21.24|19.23|21.4|19.36|21.44|19.4|21.24|19.22|0
1671016500000|2022-12-14 11:15:00|21.39|19.35|21.4|19.36|21.46|19.42|21.37|19.33|0
1671016800000|2022-12-14 11:20:00|21.42|19.38|21.38|19.34|21.49|19.45|21.34|19.31|0
1671017100000|2022-12-14 11:25:00|21.39|19.35|21.3|19.27|21.39|19.35|21.28|19.26|0
1671017400000|2022-12-14 11:30:00|21.31|19.28|21.4|19.36|21.4|19.36|21.26|19.24|0
1671017700000|2022-12-14 11:35:00|21.41|19.37|21.39|19.35|21.48|19.43|21.36|19.33|0
1671018000000|2022-12-14 11:40:00|21.37|19.34|21.27|19.24|21.4|19.36|21.22|19.2|0
1671018300000|2022-12-14 11:45:00|21.25|19.22|21.27|19.24|21.29|19.26|21.2|19.18|0
1671018600000|2022-12-14 11:50:00|21.26|19.23|21.08|19.08|21.26|19.24|21.08|19.08|0
1671018900000|2022-12-14 11:55:00|21.07|19.07|21.04|19.03|21.16|19.15|21.03|19.03|0
1671019200000|2022-12-14 12:00:00|21.03|19.02|21.02|19.02|21.12|19.11|21.01|19.01|0
1671019500000|2022-12-14 12:05:00|21.03|19.03|20.9|18.91|21.03|19.03|20.9|18.91|0
1671019800000|2022-12-14 12:10:00|20.89|18.9|20.77|18.8|20.9|18.91|20.77|18.79|0
1671020100000|2022-12-14 12:15:00|20.78|18.81|20.72|18.74|20.78|18.81|20.71|18.73|0
1671020400000|2022-12-14 12:20:00|20.73|18.75|20.81|18.82|20.83|18.84|20.73|18.75|0
1671020700000|2022-12-14 12:25:00|20.79|18.81|20.87|18.88|20.88|18.9|20.78|18.8|0
1671021000000|2022-12-14 12:30:00|20.88|18.89|20.96|18.97|20.97|18.98|20.87|18.88|0
1671021300000|2022-12-14 12:35:00|20.97|18.96|21.04|19.04|21.04|19.04|20.94|18.95|0
1671021600000|2022-12-14 12:40:00|21.03|19.03|21.17|19.16|21.18|19.16|21.03|19.03|0
1671021900000|2022-12-14 12:45:00|21.18|19.17|21.28|19.25|21.29|19.26|21.18|19.16|0
1671022200000|2022-12-14 12:50:00|21.29|19.26|21.36|19.33|21.4|19.36|21.27|19.24|0
1671022500000|2022-12-14 12:55:00|21.35|19.32|20.9|18.91|21.37|19.33|20.87|18.88|0
1671022800000|2022-12-14 13:00:00|20.88|18.89|20.96|18.96|20.96|18.96|20.84|18.86|0
1671023100000|2022-12-14 13:05:00|20.94|18.95|20.93|18.94|20.98|18.98|20.89|18.9|0
1671023400000|2022-12-14 13:10:00|20.94|18.95|21.07|19.06|21.07|19.06|20.92|18.93|0
1671023700000|2022-12-14 13:15:00|21.09|19.08|20.96|18.97|21.13|19.11|20.95|18.96|0
1671024000000|2022-12-14 13:20:00|20.95|18.96|20.92|18.93|21|19|20.86|18.87|0
1671024300000|2022-12-14 13:25:00|20.91|18.92|20.87|18.88|20.99|18.99|20.87|18.88|0
1671024600000|2022-12-14 13:30:00|20.97|18.97|20.84|18.85|20.97|18.97|20.82|18.84|0
1671024900000|2022-12-14 13:35:00|20.82|18.84|20.46|18.51|20.85|18.86|20.39|18.45|0
1671025200000|2022-12-14 13:40:00|20.47|18.52|20.24|18.32|20.47|18.52|20.19|18.27|0
1671025500000|2022-12-14 13:45:00|20.23|18.31|20.22|18.3|20.3|18.37|20.21|18.29|0
1671025800000|2022-12-14 13:50:00|20.23|18.31|20.2|18.27|20.3|18.37|20.17|18.24|0
1671026100000|2022-12-14 13:55:00|20.19|18.26|20.19|18.27|20.24|18.31|20.19|18.26|0
1671026400000|2022-12-14 14:00:00|20.2|18.26|20.34|18.4|20.34|18.4|20.16|18.24|0
1671026700000|2022-12-14 14:05:00|20.35|18.41|20.22|18.29|20.36|18.42|20.22|18.29|0
1671027000000|2022-12-14 14:10:00|20.23|18.3|20.07|18.16|20.25|18.32|20.07|18.16|0
1671027300000|2022-12-14 14:15:00|20.11|18.19|20.15|18.23|20.15|18.23|20.05|18.14|0
1671027600000|2022-12-14 14:20:00|20.17|18.25|20.24|18.31|20.25|18.32|20.15|18.23|0
1671027900000|2022-12-14 14:25:00|20.26|18.33|20.29|18.36|20.39|18.45|20.19|18.27|0
1671028200000|2022-12-14 14:30:00|20.23|18.3|19.7|17.82|20.23|18.3|19.7|17.82|0
1671028500000|2022-12-14 14:35:00|19.67|17.8|19.63|17.76|19.84|17.95|19.51|17.65|0
1671028800000|2022-12-14 14:40:00|19.64|17.77|19.93|18.03|20.42|18.48|19.62|17.75|0
1671029100000|2022-12-14 14:45:00|19.91|18.01|19.74|17.86|20.07|18.16|19.74|17.86|0
1671029400000|2022-12-14 14:50:00|19.72|17.85|19.4|17.55|19.72|17.85|19.39|17.54|0
1671029700000|2022-12-14 14:55:00|19.43|17.58|19.39|17.54|19.52|17.66|19.32|17.48|0
1671030000000|2022-12-14 15:00:00|19.32|17.48|19.31|17.47|19.51|17.65|19.27|17.44|0
1671030300000|2022-12-14 15:05:00|19.3|17.46|19.28|17.44|19.39|17.54|19.21|17.38|0
1671030600000|2022-12-14 15:10:00|19.3|17.46|19.18|17.36|19.3|17.46|19.16|17.34|0
1671030900000|2022-12-14 15:15:00|19.21|17.38|19.19|17.36|19.71|17.83|19.17|17.35|0
1671031200000|2022-12-14 15:20:00|19.2|17.37|19.39|17.54|19.42|17.57|19.17|17.34|0
1671031500000|2022-12-14 15:25:00|19.38|17.53|19.28|17.45|19.38|17.53|19.2|17.37|0
1671031800000|2022-12-14 15:30:00|19.27|17.44|19.36|17.52|19.52|17.66|19.27|17.44|0
1671032100000|2022-12-14 15:35:00|19.37|17.51|19.43|17.58|19.52|17.66|19.33|17.49|0
1671032400000|2022-12-14 15:40:00|19.44|17.59|19.23|17.4|19.46|17.61|19.14|17.32|0
1671032700000|2022-12-14 15:45:00|19.24|17.41|19.19|17.37|19.28|17.44|19.17|17.35|0
1671033000000|2022-12-14 15:50:00|19.18|17.36|19.25|17.41|19.32|17.48|19.12|17.3|0
1671033300000|2022-12-14 15:55:00|19.24|17.4|19.21|17.38|19.35|17.51|19.2|17.37|0
1671033600000|2022-12-14 16:00:00|19.2|17.37|19.03|17.22|19.22|17.39|18.94|17.14|0
1671033900000|2022-12-14 16:05:00|19.04|17.23|19.24|17.41|19.28|17.44|19.04|17.23|0
1671034200000|2022-12-14 16:10:00|19.28|17.44|19.15|17.32|19.31|17.47|19.14|17.31|0
1671034500000|2022-12-14 16:15:00|19.16|17.33|19.11|17.29|19.27|17.44|19.11|17.29|0
1671034800000|2022-12-14 16:20:00|19.14|17.31|19.09|17.27|19.22|17.39|19.05|17.24|0
1671035100000|2022-12-14 16:25:00|19.08|17.26|18.95|17.14|19.15|17.32|18.92|17.12|0
1671035400000|2022-12-14 16:30:00|18.97|17.16|19|17.19|19.04|17.23|18.93|17.13|0
1671035700000|2022-12-14 16:35:00|19.01|17.2|18.95|17.15|19.07|17.25|18.92|17.12|0
1671036000000|2022-12-14 16:40:00|18.94|17.14|18.99|17.19|19.01|17.2|18.88|17.08|0
1671036300000|2022-12-14 16:45:00|18.98|17.17|19.11|17.29|19.13|17.31|18.98|17.17|0
1671036600000|2022-12-14 16:50:00|19.1|17.28|19.22|17.39|19.28|17.44|19.05|17.25|0
1671036900000|2022-12-14 16:55:00|19.21|17.38|19.27|17.43|19.29|17.45|19.17|17.35|0
1671037200000|2022-12-14 17:00:00|19.26|17.42|19.32|17.48|19.35|17.5|19.24|17.41|0
1671037500000|2022-12-14 17:05:00|19.33|17.49|19.22|17.39|19.33|17.49|19.2|17.37|0
1671037800000|2022-12-14 17:10:00|19.24|17.41|19.3|17.46|19.38|17.54|19.21|17.38|0
1671038100000|2022-12-14 17:15:00|19.31|17.47|19.29|17.46|19.41|17.56|19.26|17.43|0
1671038400000|2022-12-14 17:20:00|19.31|17.47|19.32|17.48|19.37|17.52|19.24|17.41|0
1671038700000|2022-12-14 17:25:00|19.3|17.47|19.41|17.56|19.49|17.63|19.26|17.43|0
1671039000000|2022-12-14 17:30:00|19.42|17.57|19.43|17.58|19.46|17.61|19.33|17.49|0
1671039300000|2022-12-14 17:35:00|19.41|17.56|19.3|17.46|19.5|17.64|19.29|17.45|0
1671039600000|2022-12-14 17:40:00|19.31|17.47|19.31|17.47|19.39|17.54|19.27|17.43|0
1671039900000|2022-12-14 17:45:00|19.3|17.46|19.35|17.51|19.39|17.54|19.3|17.46|0
1671040200000|2022-12-14 17:50:00|19.37|17.53|19.47|17.62|19.49|17.64|19.36|17.52|0
1671040500000|2022-12-14 17:55:00|19.46|17.61|19.64|17.77|19.64|17.77|19.4|17.55|0
1671040800000|2022-12-14 18:00:00|19.63|17.76|19.42|17.57|19.65|17.78|19.42|17.57|0
1671041100000|2022-12-14 18:05:00|19.41|17.56|19.37|17.52|19.41|17.56|19.34|17.49|0
1671041400000|2022-12-14 18:10:00|19.38|17.53|19.45|17.6|19.45|17.6|19.3|17.46|0
1671041700000|2022-12-14 18:15:00|19.44|17.59|19.52|17.67|19.59|17.72|19.41|17.56|0
1671042000000|2022-12-14 18:20:00|19.51|17.66|19.45|17.6|19.51|17.66|19.37|17.53|0
1671042300000|2022-12-14 18:25:00|19.46|17.61|19.39|17.55|19.5|17.64|19.34|17.5|0
1671042600000|2022-12-14 18:30:00|19.41|17.56|19.22|17.39|19.41|17.56|19.19|17.36|0
1671042900000|2022-12-14 18:35:00|19.21|17.38|18.91|17.11|19.23|17.4|18.91|17.11|0
1671043200000|2022-12-14 18:40:00|18.89|17.09|18.93|17.13|19.02|17.21|18.88|17.08|0
1671043500000|2022-12-14 18:45:00|18.95|17.14|19.07|17.26|19.07|17.26|18.92|17.12|0
1671043800000|2022-12-14 18:50:00|19.06|17.25|19.05|17.24|19.19|17.36|19.04|17.22|0
1671044100000|2022-12-14 18:55:00|19.06|17.25|19.07|17.25|19.07|17.25|18.85|17.05|0
1671044400000|2022-12-14 19:00:00|19.89|17.99|19.66|17.78|21.37|19.34|19.45|17.6|0
1671044700000|2022-12-14 19:05:00|19.88|17.98|20.52|18.56|20.78|18.8|19.69|17.81|0
1671045000000|2022-12-14 19:10:00|20.45|18.5|19.69|17.81|20.75|18.77|18.45|16.69|0
1671045300000|2022-12-14 19:15:00|19.82|17.93|19.64|17.77|19.89|17.99|19.52|17.66|0
1671045600000|2022-12-14 19:20:00|19.66|17.79|19.85|17.96|19.95|18.05|19.54|17.68|0
1671045900000|2022-12-14 19:25:00|19.82|17.93|19.73|17.85|19.9|18.01|19.5|17.64|0
1671046200000|2022-12-14 19:30:00|19.75|17.86|21.32|19.29|21.51|19.46|19.62|17.75|0
1671046500000|2022-12-14 19:35:00|21.49|19.45|20.11|18.19|21.49|19.45|19.99|18.08|0
1671046800000|2022-12-14 19:40:00|20.13|18.21|19.61|17.74|20.53|18.57|19.13|17.3|0
1671047100000|2022-12-14 19:45:00|19.5|17.64|22.08|19.98|22.85|20.67|19.5|17.64|0
1671047400000|2022-12-14 19:50:00|22.07|19.97|21.71|19.65|22.36|20.23|21.49|19.44|0
1671047700000|2022-12-14 19:55:00|21.7|19.63|20.02|18.12|21.92|19.84|19.96|18.06|0
1671048000000|2022-12-14 20:00:00|20.06|18.15|18.86|17.07|20.27|18.34|18.79|17|0
1671048300000|2022-12-14 20:05:00|18.89|17.1|19.01|17.2|19.35|17.51|18.85|17.06|0
1671048600000|2022-12-14 20:10:00|18.98|17.17|18.16|16.43|18.99|17.18|17.74|16.05|0
1671048900000|2022-12-14 20:15:00|18.07|16.35|18.58|16.81|19.02|17.21|18.07|16.35|0
1671049200000|2022-12-14 20:20:00|18.63|16.85|19.35|17.51|19.98|18.08|18.51|16.75|0
1671049500000|2022-12-14 20:25:00|19.34|17.5|20.42|18.48|20.42|18.48|19.31|17.47|0
1671049800000|2022-12-14 20:30:00|20.48|18.53|19.93|18.04|20.62|18.65|19.44|17.59|0
1671050100000|2022-12-14 20:35:00|19.97|18.07|20.22|18.29|20.66|18.69|19.86|17.96|0
1671050400000|2022-12-14 20:40:00|20.23|18.31|19.82|17.93|20.34|18.4|19.82|17.93|0
1671050700000|2022-12-14 20:45:00|19.87|17.98|19.85|17.96|20.21|18.29|19.75|17.87|0
1671051000000|2022-12-14 20:50:00|19.84|17.95|19.2|17.37|19.84|17.95|18.9|17.1|0
1671051300000|2022-12-14 20:55:00|19.25|17.41|19.64|17.77|19.64|17.77|19.25|17.41|0
1671051600000|2022-12-14 21:00:00|19.67|17.8|19.49|17.63|19.74|17.86|19.49|17.63|0
1671051900000|2022-12-14 21:05:00|19.46|17.61|19.18|17.35|19.46|17.61|19.16|17.33|0
1671052200000|2022-12-14 21:10:00|19.16|17.33|19.25|17.42|19.33|17.49|19.15|17.32|0
1671052500000|2022-12-14 21:15:00|19.36|17.36|19.31|17.31|19.37|17.37|19.31|17.31|0
1671052800000|2022-12-14 21:20:00|19.3|17.3|19.3|17.3|19.32|17.32|19.26|17.26|0
1671053100000|2022-12-14 21:25:00|19.29|17.29|19.35|17.35|19.35|17.35|19.26|17.26|0
1671053400000|2022-12-14 21:30:00|19.33|17.33|19.33|17.33|19.36|17.36|19.28|17.28|0
1671053700000|2022-12-14 21:35:00|19.34|17.34|19.39|17.39|19.39|17.39|19.32|17.32|0
1671054000000|2022-12-14 21:40:00|19.4|17.4|19.31|17.31|19.4|17.4|19.26|17.26|0
1671054300000|2022-12-14 21:45:00|19.3|17.3|19.31|17.31|19.35|17.35|19.29|17.29|0
1671054600000|2022-12-14 21:50:00|19.3|17.3|19.22|17.22|19.32|17.32|19.22|17.22|0
1671054900000|2022-12-14 21:55:00|19.21|17.21|19.31|17.31|19.31|17.31|19.18|17.18|0
1671055200000|2022-12-14 22:00:00|19.3|17.3|19.37|17.37|19.4|17.4|19.29|17.29|0
1671055500000|2022-12-14 22:05:00|19.36|17.36|19.37|17.37|19.39|17.39|19.36|17.36|0
1671055800000|2022-12-14 22:10:00|19.38|17.38|19.35|17.35|19.39|17.39|19.34|17.34|0
1671056100000|2022-12-14 22:15:00|19.36|17.36|19.34|17.34|19.36|17.36|19.32|17.32|0
1671056400000|2022-12-14 22:20:00|19.33|17.33|19.35|17.35|19.38|17.38|19.33|17.33|0
1671056700000|2022-12-14 22:25:00|19.34|17.34|19.32|17.32|19.36|17.36|19.3|17.3|0
1671057000000|2022-12-14 22:30:00|19.31|17.31|19.31|17.31|19.32|17.32|19.31|17.31|0
1671057300000|2022-12-14 22:35:00|19.3|17.3|19.3|17.3|19.31|17.31|19.3|17.3|0
1671057600000|2022-12-14 22:40:00|19.29|17.29|19.3|17.3|19.3|17.3|19.29|17.29|0
1671057900000|2022-12-14 22:45:00|19.31|17.31|19.31|17.31|19.32|17.32|19.3|17.3|0
1671058200000|2022-12-14 22:50:00|19.32|17.32|19.33|17.33|19.33|17.33|19.32|17.32|0
1671058500000|2022-12-14 22:55:00|19.34|17.34|19.33|17.33|19.34|17.34|19.33|17.33|0
1671058800000|2022-12-14 23:00:00|19.39|17.39|19.49|17.49|19.5|17.5|19.39|17.39|0
1671059100000|2022-12-14 23:05:00|19.5|17.5|19.42|17.42|19.5|17.5|19.42|17.42|0
1671059400000|2022-12-14 23:10:00|19.41|17.41|19.37|17.37|19.45|17.45|19.36|17.36|0
1671059700000|2022-12-14 23:15:00|19.36|17.36|19.3|17.3|19.36|17.36|19.27|17.27|0
1671060000000|2022-12-14 23:20:00|19.28|17.28|19.32|17.32|19.33|17.33|19.26|17.26|0
1671060300000|2022-12-14 23:25:00|19.35|17.35|19.24|17.24|19.36|17.36|19.23|17.23|0
1671060600000|2022-12-14 23:30:00|19.22|17.22|19.15|17.15|19.22|17.22|19.14|17.14|0
1671060900000|2022-12-14 23:35:00|19.16|17.16|19.17|17.17|19.18|17.18|19.13|17.13|0
1671061200000|2022-12-14 23:40:00|19.16|17.16|19.22|17.22|19.24|17.24|19.16|17.16|0
1671061500000|2022-12-14 23:45:00|19.23|17.23|19.24|17.24|19.24|17.24|19.19|17.19|0
1671061800000|2022-12-14 23:50:00|19.25|17.25|19.25|17.25|19.29|17.29|19.23|17.23|0
1671062100000|2022-12-14 23:55:00|19.26|17.26|19.33|17.33|19.33|17.33|19.26|17.26|0
1671062400000|2022-12-15 00:00:00|19.32|17.32|19.39|17.39|19.4|17.4|19.31|17.31|0
1671062700000|2022-12-15 00:05:00|19.4|17.4|19.39|17.39|19.42|17.42|19.35|17.35|0
1671063000000|2022-12-15 00:10:00|19.4|17.4|19.36|17.36|19.42|17.42|19.36|17.36|0
1671063300000|2022-12-15 00:15:00|19.35|17.35|19.33|17.33|19.38|17.38|19.32|17.32|0
1671063600000|2022-12-15 00:20:00|19.34|17.34|19.36|17.36|19.39|17.39|19.31|17.31|0
1671063900000|2022-12-15 00:25:00|19.35|17.35|19.32|17.32|19.35|17.35|19.28|17.28|0
1671064200000|2022-12-15 00:30:00|19.33|17.33|19.27|17.27|19.34|17.34|19.25|17.25|0
1671064500000|2022-12-15 00:35:00|19.26|17.26|19.24|17.24|19.28|17.28|19.24|17.24|0
1671064800000|2022-12-15 00:40:00|19.25|17.25|19.16|17.16|19.25|17.25|19.15|17.15|0
1671065100000|2022-12-15 00:45:00|19.17|17.17|19.15|17.15|19.18|17.18|19.15|17.15|0
1671065400000|2022-12-15 00:50:00|19.14|17.14|19.13|17.13|19.16|17.16|19.13|17.13|0
1671065700000|2022-12-15 00:55:00|19.14|17.14|19.11|17.11|19.15|17.15|19.1|17.1|0
1671066000000|2022-12-15 01:00:00|19.12|17.12|19.13|17.13|19.15|17.15|19.1|17.1|0
1671066300000|2022-12-15 01:05:00|19.14|17.14|19.17|17.17|19.19|17.19|19.11|17.11|0
1671066600000|2022-12-15 01:10:00|19.16|17.16|19.12|17.12|19.18|17.18|19.12|17.12|0
1671066900000|2022-12-15 01:15:00|19.13|17.13|19.18|17.18|19.21|17.21|19.11|17.11|0
1671067200000|2022-12-15 01:20:00|19.19|17.19|19.2|17.2|19.23|17.23|19.17|17.17|0
1671067500000|2022-12-15 01:25:00|19.21|17.21|19.16|17.16|19.21|17.21|19.15|17.15|0
1671067800000|2022-12-15 01:30:00|19.15|17.15|19.22|17.22|19.25|17.25|19.14|17.14|0
1671068100000|2022-12-15 01:35:00|19.23|17.23|19.35|17.35|19.37|17.37|19.23|17.23|0
1671068400000|2022-12-15 01:40:00|19.36|17.36|19.5|17.5|19.51|17.51|19.35|17.35|0
1671068700000|2022-12-15 01:45:00|19.51|17.51|19.54|17.54|19.55|17.55|19.48|17.48|0
1671069000000|2022-12-15 01:50:00|19.53|17.53|19.56|17.56|19.59|17.59|19.53|17.53|0
1671069300000|2022-12-15 01:55:00|19.57|17.57|19.53|17.53|19.57|17.57|19.52|17.52|0
1671069600000|2022-12-15 02:00:00|19.54|17.54|19.52|17.52|19.54|17.54|19.45|17.45|0
1671069900000|2022-12-15 02:05:00|19.51|17.51|19.52|17.52|19.53|17.53|19.48|17.48|0
1671070200000|2022-12-15 02:10:00|19.51|17.51|19.58|17.58|19.63|17.63|19.51|17.51|0
1671070500000|2022-12-15 02:15:00|19.57|17.57|19.59|17.59|19.61|17.61|19.56|17.56|0
1671070800000|2022-12-15 02:20:00|19.58|17.58|19.67|17.67|19.67|17.67|19.58|17.58|0
1671071100000|2022-12-15 02:25:00|19.66|17.66|19.69|17.69|19.7|17.7|19.66|17.66|0
1671071400000|2022-12-15 02:30:00|19.7|17.7|19.67|17.67|19.7|17.7|19.63|17.63|0
1671071700000|2022-12-15 02:35:00|19.66|17.66|19.72|17.72|19.74|17.74|19.66|17.66|0
1671072000000|2022-12-15 02:40:00|19.73|17.73|19.61|17.61|19.74|17.74|19.6|17.6|0
1671072300000|2022-12-15 02:45:00|19.62|17.62|19.67|17.67|19.67|17.67|19.61|17.61|0
1671072600000|2022-12-15 02:50:00|19.66|17.66|19.6|17.6|19.67|17.67|19.6|17.6|0
1671072900000|2022-12-15 02:55:00|19.59|17.59|19.65|17.65|19.66|17.66|19.59|17.59|0
1671073200000|2022-12-15 03:00:00|19.66|17.66|19.77|17.77|19.81|17.81|19.66|17.66|0
1671073500000|2022-12-15 03:05:00|19.75|17.75|19.65|17.65|19.75|17.75|19.63|17.63|0
1671073800000|2022-12-15 03:10:00|19.64|17.64|19.62|17.62|19.65|17.65|19.61|17.61|0
1671074100000|2022-12-15 03:15:00|19.63|17.63|19.6|17.6|19.64|17.64|19.59|17.59|0
1671074400000|2022-12-15 03:20:00|19.59|17.59|19.55|17.55|19.59|17.59|19.54|17.54|0
1671074700000|2022-12-15 03:25:00|19.54|17.54|19.54|17.54|19.58|17.58|19.54|17.54|0
1671075000000|2022-12-15 03:30:00|19.55|17.55|19.53|17.53|19.55|17.55|19.49|17.49|0
1671075300000|2022-12-15 03:35:00|19.52|17.52|19.57|17.57|19.57|17.57|19.5|17.5|0
1671075600000|2022-12-15 03:40:00|19.55|17.55|19.51|17.51|19.57|17.57|19.51|17.51|0
1671075900000|2022-12-15 03:45:00|19.5|17.5|19.5|17.5|19.52|17.52|19.48|17.48|0
1671076200000|2022-12-15 03:50:00|19.49|17.49|19.54|17.54|19.54|17.54|19.48|17.48|0
1671076500000|2022-12-15 03:55:00|19.53|17.53|19.55|17.55|19.56|17.56|19.53|17.53|0
1671076800000|2022-12-15 04:00:00|19.53|17.53|19.65|17.65|19.66|17.66|19.52|17.52|0
1671077100000|2022-12-15 04:05:00|19.63|17.63|19.6|17.6|19.63|17.63|19.59|17.59|0
1671077400000|2022-12-15 04:10:00|19.61|17.61|19.65|17.65|19.65|17.65|19.59|17.59|0
1671077700000|2022-12-15 04:15:00|19.66|17.66|19.6|17.6|19.66|17.66|19.6|17.6|0
1671078000000|2022-12-15 04:20:00|19.61|17.61|19.57|17.57|19.63|17.63|19.56|17.56|0
1671078300000|2022-12-15 04:25:00|19.56|17.56|19.58|17.58|19.61|17.61|19.55|17.55|0
1671078600000|2022-12-15 04:30:00|19.59|17.59|19.61|17.61|19.62|17.62|19.55|17.55|0
1671078900000|2022-12-15 04:35:00|19.6|17.6|19.59|17.59|19.6|17.6|19.57|17.57|0
1671079200000|2022-12-15 04:40:00|19.58|17.58|19.55|17.55|19.6|17.6|19.54|17.54|0
1671079500000|2022-12-15 04:45:00|19.56|17.56|19.56|17.56|19.59|17.59|19.54|17.54|0
1671079800000|2022-12-15 04:50:00|19.55|17.55|19.54|17.54|19.57|17.57|19.51|17.51|0
1671080100000|2022-12-15 04:55:00|19.55|17.55|19.54|17.54|19.55|17.55|19.52|17.52|0
1671080400000|2022-12-15 05:00:00|19.55|17.55|19.58|17.58|19.61|17.61|19.55|17.55|0
1671080700000|2022-12-15 05:05:00|19.57|17.57|19.51|17.51|19.57|17.57|19.51|17.51|0
1671081000000|2022-12-15 05:10:00|19.5|17.5|19.48|17.48|19.53|17.53|19.43|17.43|0
1671081300000|2022-12-15 05:15:00|19.49|17.49|19.49|17.49|19.51|17.51|19.49|17.49|0
1671081600000|2022-12-15 05:20:00|19.47|17.47|19.46|17.46|19.47|17.47|19.44|17.44|0
1671081900000|2022-12-15 05:25:00|19.45|17.45|19.39|17.39|19.46|17.46|19.39|17.39|0
1671082200000|2022-12-15 05:30:00|19.4|17.4|19.45|17.45|19.49|17.49|19.4|17.4|0
1671082500000|2022-12-15 05:35:00|19.46|17.46|19.41|17.41|19.46|17.46|19.38|17.38|0
1671082800000|2022-12-15 05:40:00|19.42|17.42|19.43|17.43|19.44|17.44|19.4|17.4|0
1671083100000|2022-12-15 05:45:00|19.44|17.44|19.41|17.41|19.44|17.44|19.4|17.4|0
1671083400000|2022-12-15 05:50:00|19.42|17.42|19.41|17.41|19.42|17.42|19.39|17.39|0
1671083700000|2022-12-15 05:55:00|19.4|17.4|19.42|17.42|19.42|17.42|19.37|17.37|0
1671084000000|2022-12-15 06:00:00|19.41|17.41|19.39|17.39|19.49|17.49|19.39|17.39|0
1671084300000|2022-12-15 06:05:00|19.4|17.4|19.36|17.36|19.41|17.41|19.36|17.36|0
1671084600000|2022-12-15 06:10:00|19.38|17.38|19.47|17.47|19.47|17.47|19.35|17.35|0
1671084900000|2022-12-15 06:15:00|19.46|17.46|19.44|17.44|19.46|17.46|19.42|17.42|0
1671085200000|2022-12-15 06:20:00|19.45|17.45|19.41|17.41|19.45|17.45|19.37|17.37|0
1671085500000|2022-12-15 06:25:00|19.4|17.4|19.45|17.45|19.48|17.48|19.4|17.4|0
1671085800000|2022-12-15 06:30:00|19.44|17.44|19.55|17.55|19.55|17.55|19.43|17.43|0
1671086100000|2022-12-15 06:35:00|19.54|17.54|19.57|17.57|19.58|17.58|19.49|17.49|0
1671086400000|2022-12-15 06:40:00|19.58|17.58|19.53|17.53|19.59|17.59|19.53|17.53|0
1671086700000|2022-12-15 06:45:00|19.54|17.54|19.59|17.59|19.59|17.59|19.51|17.51|0
1671087000000|2022-12-15 06:50:00|19.58|17.58|19.63|17.63|19.64|17.64|19.56|17.56|0
1671087300000|2022-12-15 06:55:00|19.64|17.64|19.63|17.63|19.66|17.66|19.61|17.61|0
1671087600000|2022-12-15 07:00:00|19.65|17.65|19.78|17.78|19.88|17.88|19.65|17.65|0
1671087900000|2022-12-15 07:05:00|19.79|17.79|19.8|17.8|19.85|17.85|19.75|17.75|0
1671088200000|2022-12-15 07:10:00|19.82|17.82|19.79|17.79|19.85|17.85|19.76|17.76|0
1671088500000|2022-12-15 07:15:00|19.8|17.8|19.92|17.92|19.93|17.93|19.79|17.79|0
1671088800000|2022-12-15 07:20:00|19.93|17.93|19.96|17.96|19.98|17.98|19.87|17.87|0
1671089100000|2022-12-15 07:25:00|19.95|17.95|19.94|17.94|19.97|17.97|19.9|17.9|0
1671089400000|2022-12-15 07:30:00|19.95|17.95|19.89|17.89|19.96|17.96|19.87|17.87|0
1671089700000|2022-12-15 07:35:00|19.88|17.88|20.09|18.09|20.12|18.12|19.86|17.86|0
1671090000000|2022-12-15 07:40:00|20.08|18.08|20.2|18.2|20.2|18.2|20.05|18.05|0
1671090300000|2022-12-15 07:45:00|20.24|18.24|20.38|18.38|20.38|18.38|20.2|18.2|0
1671090600000|2022-12-15 07:50:00|20.44|18.44|20.48|18.48|20.6|18.6|20.35|18.35|0
1671090900000|2022-12-15 07:55:00|20.47|18.47|20.53|18.53|20.57|18.57|20.44|18.44|0
1671091200000|2022-12-15 08:00:00|20.5|18.5|20.48|18.48|20.55|18.55|20.39|18.39|0
1671091500000|2022-12-15 08:05:00|20.45|18.5|20.44|18.49|20.56|18.6|20.38|18.44|0
1671091800000|2022-12-15 08:10:00|20.43|18.48|20.52|18.56|20.55|18.6|20.32|18.39|0
1671092100000|2022-12-15 08:15:00|20.53|18.57|20.84|18.86|20.84|18.86|20.47|18.52|0
1671092400000|2022-12-15 08:20:00|20.86|18.87|20.98|18.99|21.06|19.06|20.86|18.87|0
1671092700000|2022-12-15 08:25:00|20.97|18.98|21.07|19.06|21.11|19.1|20.83|18.85|0
1671093000000|2022-12-15 08:30:00|21.08|19.07|20.92|18.93|21.13|19.11|20.82|18.84|0
1671093300000|2022-12-15 08:35:00|20.91|18.92|21.11|19.1|21.11|19.1|20.89|18.9|0
1671093600000|2022-12-15 08:40:00|21.1|19.09|21.03|19.03|21.21|19.19|20.97|18.97|0
1671093900000|2022-12-15 08:45:00|21.02|19.01|20.87|18.89|21.02|19.01|20.83|18.84|0
1671094200000|2022-12-15 08:50:00|20.86|18.88|20.79|18.81|20.86|18.88|20.77|18.79|0
1671094500000|2022-12-15 08:55:00|20.78|18.8|21.06|19.06|21.07|19.07|20.77|18.79|0
1671094800000|2022-12-15 09:00:00|21.04|19.03|21.41|19.37|21.55|19.5|21.04|19.03|0
1671095100000|2022-12-15 09:05:00|21.38|19.35|21.31|19.28|21.49|19.44|21.31|19.28|0
1671095400000|2022-12-15 09:10:00|21.32|19.29|21.53|19.48|21.53|19.48|21.3|19.27|0
1671095700000|2022-12-15 09:15:00|21.51|19.47|21.42|19.38|21.65|19.59|21.39|19.36|0
1671096000000|2022-12-15 09:20:00|21.4|19.37|21.37|19.33|21.42|19.38|21.34|19.31|0
1671096300000|2022-12-15 09:25:00|21.36|19.32|21.37|19.33|21.37|19.33|21.28|19.26|0
1671096600000|2022-12-15 09:30:00|21.34|19.31|21.37|19.33|21.39|19.35|21.28|19.25|0
1671096900000|2022-12-15 09:35:00|21.35|19.32|21.49|19.44|21.51|19.46|21.3|19.28|0
1671097200000|2022-12-15 09:40:00|21.47|19.43|21.62|19.56|21.68|19.61|21.42|19.38|0
1671097500000|2022-12-15 09:45:00|21.61|19.55|21.39|19.35|21.7|19.64|21.39|19.35|0
1671097800000|2022-12-15 09:50:00|21.4|19.36|21.36|19.33|21.47|19.43|21.36|19.33|0
1671098100000|2022-12-15 09:55:00|21.39|19.35|21.32|19.29|21.47|19.43|21.3|19.27|0
1671098400000|2022-12-15 10:00:00|21.36|19.33|21.37|19.34|21.54|19.49|21.34|19.3|0
1671098700000|2022-12-15 10:05:00|21.36|19.33|21.42|19.38|21.47|19.42|21.34|19.3|0
1671099000000|2022-12-15 10:10:00|21.43|19.39|21.5|19.46|21.54|19.49|21.39|19.36|0
1671099300000|2022-12-15 10:15:00|21.53|19.48|21.49|19.44|21.58|19.52|21.47|19.42|0
1671099600000|2022-12-15 10:20:00|21.48|19.43|21.55|19.5|21.65|19.59|21.48|19.43|0
1671099900000|2022-12-15 10:25:00|21.56|19.51|21.52|19.47|21.6|19.54|21.48|19.43|0
1671100200000|2022-12-15 10:30:00|21.49|19.44|21.39|19.35|21.54|19.49|21.38|19.34|0
1671100500000|2022-12-15 10:35:00|21.38|19.34|20.33|18.39|21.41|19.37|19.87|17.98|0
1671100800000|2022-12-15 10:40:00|20.31|18.4|20.28|18.34|20.32|18.4|20.19|18.27|0
1671101100000|2022-12-15 10:45:00|20.29|18.36|20.56|18.6|20.66|18.69|20.26|18.33|0
1671101400000|2022-12-15 10:50:00|20.57|18.61|20.54|18.59|20.66|18.69|20.51|18.56|0
1671101700000|2022-12-15 10:55:00|20.53|18.58|20.72|18.75|20.72|18.75|20.51|18.55|0
1671102000000|2022-12-15 11:00:00|20.71|18.73|20.73|18.76|20.75|18.78|20.64|18.67|0
1671102300000|2022-12-15 11:05:00|20.74|18.77|20.58|18.62|20.74|18.77|20.58|18.62|0
1671102600000|2022-12-15 11:10:00|20.56|18.61|20.53|18.57|20.6|18.64|20.5|18.55|0
1671102900000|2022-12-15 11:15:00|20.52|18.56|20.47|18.52|20.54|18.58|20.47|18.52|0
1671103200000|2022-12-15 11:20:00|20.48|18.53|20.36|18.42|20.55|18.59|20.36|18.42|0
1671103500000|2022-12-15 11:25:00|20.37|18.43|20.45|18.51|20.49|18.54|20.37|18.43|0
1671103800000|2022-12-15 11:30:00|20.44|18.5|20.61|18.65|20.62|18.65|20.42|18.48|0
1671104100000|2022-12-15 11:35:00|20.62|18.64|20.55|18.59|20.66|18.7|20.54|18.58|0
1671104400000|2022-12-15 11:40:00|20.56|18.6|20.45|18.5|20.56|18.6|20.45|18.5|0
1671104700000|2022-12-15 11:45:00|20.44|18.49|20.47|18.52|20.53|18.58|20.44|18.49|0
1671105000000|2022-12-15 11:50:00|20.46|18.51|20.44|18.49|20.49|18.54|20.43|18.48|0
1671105300000|2022-12-15 11:55:00|20.45|18.5|20.36|18.42|20.45|18.5|20.36|18.42|0
1671105600000|2022-12-15 12:00:00|20.37|18.43|20.47|18.52|20.47|18.52|20.31|18.38|0
1671105900000|2022-12-15 12:05:00|20.48|18.53|20.52|18.56|20.6|18.64|20.43|18.48|0
1671106200000|2022-12-15 12:10:00|20.51|18.55|20.51|18.55|20.56|18.61|20.46|18.51|0
1671106500000|2022-12-15 12:15:00|20.52|18.56|20.47|18.52|20.58|18.62|20.46|18.51|0
1671106800000|2022-12-15 12:20:00|20.45|18.5|20.49|18.54|20.52|18.56|20.43|18.49|0
1671107100000|2022-12-15 12:25:00|20.5|18.55|20.43|18.49|20.57|18.61|20.39|18.44|0
1671107400000|2022-12-15 12:30:00|20.44|18.5|20.6|18.64|20.63|18.67|20.4|18.45|0
1671107700000|2022-12-15 12:35:00|20.61|18.63|20.38|18.44|20.63|18.67|20.38|18.44|0
1671108000000|2022-12-15 12:40:00|20.37|18.43|20.32|18.39|20.38|18.44|20.28|18.35|0
1671108300000|2022-12-15 12:45:00|20.31|18.38|20.41|18.47|20.42|18.47|20.3|18.37|0
1671108600000|2022-12-15 12:50:00|20.42|18.46|20.39|18.45|20.49|18.54|20.37|18.43|0
1671108900000|2022-12-15 12:55:00|20.38|18.44|20.31|18.38|20.43|18.48|20.31|18.38|0
1671109200000|2022-12-15 13:00:00|20.32|18.39|20.43|18.48|20.52|18.57|20.28|18.34|0
1671109500000|2022-12-15 13:05:00|20.45|18.49|20.59|18.63|20.62|18.66|20.41|18.47|0
1671109800000|2022-12-15 13:10:00|20.6|18.64|20.54|18.58|20.65|18.68|20.45|18.51|0
1671110100000|2022-12-15 13:15:00|20.53|18.57|20.91|18.92|20.92|18.93|20.47|18.52|0
1671110400000|2022-12-15 13:20:00|20.92|18.93|20.95|18.96|21.12|19.11|20.91|18.92|0
1671110700000|2022-12-15 13:25:00|20.97|18.97|21.02|19.02|21.11|19.1|20.94|18.94|0
1671111000000|2022-12-15 13:30:00|21.01|19.01|21|19|21.1|19.09|20.78|18.8|0
1671111300000|2022-12-15 13:35:00|20.93|18.93|21.28|19.25|21.41|19.37|20.93|18.93|0
1671111600000|2022-12-15 13:40:00|21.3|19.27|21.19|19.17|21.37|19.34|21.12|19.11|0
1671111900000|2022-12-15 13:45:00|21.14|19.13|21.32|19.29|21.43|19.39|21.14|19.13|0
1671112200000|2022-12-15 13:50:00|21.33|19.3|21.32|19.29|21.52|19.47|21.25|19.23|0
1671112500000|2022-12-15 13:55:00|21.31|19.28|21.09|19.08|21.35|19.31|21.08|19.07|0
1671112800000|2022-12-15 14:00:00|21.12|19.1|20.86|18.88|21.2|19.18|20.86|18.88|0
1671113100000|2022-12-15 14:05:00|20.87|18.89|21.2|19.18|21.29|19.26|20.87|18.88|0
1671113400000|2022-12-15 14:10:00|21.22|19.2|21.38|19.34|21.49|19.44|21.22|19.2|0
1671113700000|2022-12-15 14:15:00|21.39|19.35|21.37|19.33|21.55|19.5|21.34|19.31|0
1671114000000|2022-12-15 14:20:00|21.35|19.32|21.26|19.23|21.4|19.36|21.21|19.19|0
1671114300000|2022-12-15 14:25:00|21.28|19.25|21.23|19.21|21.34|19.31|21.18|19.16|0
1671114600000|2022-12-15 14:30:00|21.22|19.2|21.52|19.47|21.66|19.59|20.79|18.81|0
1671114900000|2022-12-15 14:35:00|21.47|19.43|21.4|19.36|21.77|19.69|21.36|19.33|0
1671115200000|2022-12-15 14:40:00|21.41|19.37|21.53|19.48|21.78|19.7|21.41|19.37|0
1671115500000|2022-12-15 14:45:00|21.47|19.43|21.02|19.02|21.68|19.61|20.67|18.7|0
1671115800000|2022-12-15 14:50:00|21.03|19.03|21.11|19.1|21.14|19.13|20.79|18.81|0
1671116100000|2022-12-15 14:55:00|21.05|19.05|22.27|20.15|22.47|20.33|21.05|19.04|0
1671116400000|2022-12-15 15:00:00|22.32|20.19|22.57|20.42|22.73|20.56|21.2|19.18|0
1671116700000|2022-12-15 15:05:00|22.58|20.43|22.23|20.12|22.58|20.43|22.2|20.08|0
1671117000000|2022-12-15 15:10:00|22.27|20.15|22.08|19.98|22.32|20.2|21.97|19.88|0
1671117300000|2022-12-15 15:15:00|22.11|20|22.07|19.97|22.29|20.17|21.73|19.66|0
1671117600000|2022-12-15 15:20:00|22.06|19.95|22.3|20.17|22.42|20.29|22.06|19.95|0
1671117900000|2022-12-15 15:25:00|22.28|20.16|22.33|20.21|22.42|20.29|22.23|20.11|0
1671118200000|2022-12-15 15:30:00|22.37|20.24|22.36|20.23|22.71|20.54|22.26|20.14|0
1671118500000|2022-12-15 15:35:00|22.37|20.24|22.01|19.92|22.37|20.24|21.98|19.88|0
1671118800000|2022-12-15 15:40:00|22.03|19.93|22.01|19.92|22.15|20.04|21.96|19.87|0
1671119100000|2022-12-15 15:45:00|22|19.9|22.39|20.26|22.39|20.26|21.97|19.88|0
1671119400000|2022-12-15 15:50:00|22.43|20.3|22.52|20.38|22.6|20.45|22.32|20.19|0
1671119700000|2022-12-15 15:55:00|22.5|20.35|22.58|20.43|22.81|20.63|22.5|20.35|0
1671120000000|2022-12-15 16:00:00|22.61|20.46|22.51|20.36|22.61|20.46|22.39|20.26|0
1671120300000|2022-12-15 16:05:00|22.49|20.35|22.86|20.68|22.93|20.75|22.49|20.35|0
1671120600000|2022-12-15 16:10:00|22.79|20.62|23.12|20.92|23.21|21|22.76|20.6|0
1671120900000|2022-12-15 16:15:00|23.14|20.94|22.97|20.78|23.41|21.18|22.91|20.72|0
1671121200000|2022-12-15 16:20:00|22.92|20.74|23.14|20.94|23.14|20.94|22.85|20.68|0
1671121500000|2022-12-15 16:25:00|23.1|20.9|23.1|20.9|23.21|21|23.02|20.83|0
1671121800000|2022-12-15 16:30:00|23.08|20.88|23.06|20.86|23.33|21.11|23.05|20.85|0
1671122100000|2022-12-15 16:35:00|23.05|20.85|23.05|20.86|23.22|21.01|22.94|20.76|0
1671122400000|2022-12-15 16:40:00|23.07|20.87|23.38|21.15|23.47|21.24|23.06|20.86|0
1671122700000|2022-12-15 16:45:00|23.36|21.14|23.54|21.3|23.55|21.31|23.16|20.96|0
1671123000000|2022-12-15 16:50:00|23.55|21.31|23.32|21.1|23.65|21.39|23.32|21.1|0
1671123300000|2022-12-15 16:55:00|23.31|21.09|23.36|21.14|23.43|21.2|23.26|21.04|0
1671123600000|2022-12-15 17:00:00|23.32|21.1|23.28|21.06|23.35|21.12|23.03|20.84|0
1671123900000|2022-12-15 17:05:00|23.24|21.03|23.17|20.97|23.25|21.04|23.11|20.91|0
1671124200000|2022-12-15 17:10:00|23.16|20.95|23.12|20.92|23.39|21.16|23.11|20.91|0
1671124500000|2022-12-15 17:15:00|23.11|20.91|22.97|20.79|23.21|21|22.92|20.74|0
1671124800000|2022-12-15 17:20:00|23|20.81|23.3|21.08|23.33|21.11|23|20.81|0
1671125100000|2022-12-15 17:25:00|23.29|21.07|23.09|20.89|23.3|21.08|23.06|20.87|0
1671125400000|2022-12-15 17:30:00|23.08|20.88|22.84|20.66|23.1|20.9|22.8|20.63|0
1671125700000|2022-12-15 17:35:00|22.83|20.65|23.05|20.85|23.17|20.96|22.76|20.59|0
1671126000000|2022-12-15 17:40:00|23.09|20.89|23.33|21.1|23.33|21.1|23.04|20.85|0
1671126300000|2022-12-15 17:45:00|23.34|21.12|23.34|21.12|23.45|21.21|23.25|21.03|0
1671126600000|2022-12-15 17:50:00|23.31|21.09|23.56|21.32|23.6|21.36|22.36|20.23|0
1671126900000|2022-12-15 17:55:00|23.58|21.33|23.8|21.53|23.9|21.62|23.58|21.33|0
1671127200000|2022-12-15 18:00:00|23.79|21.51|23.68|21.42|23.87|21.6|23.53|21.29|0
1671127500000|2022-12-15 18:05:00|23.66|21.41|24.21|21.9|24.33|22.01|23.65|21.4|0
1671127800000|2022-12-15 18:10:00|24.24|21.93|24.18|21.88|24.26|21.95|24.04|21.75|0
1671128100000|2022-12-15 18:15:00|24.19|21.89|24.25|21.94|24.25|21.94|24.03|21.74|0
1671128400000|2022-12-15 18:20:00|24.26|21.95|24.26|21.95|24.32|22|24.11|21.81|0
1671128700000|2022-12-15 18:25:00|24.27|21.96|24.11|21.81|24.29|21.97|24.08|21.79|0
1671129000000|2022-12-15 18:30:00|24.13|21.84|24.16|21.86|24.29|21.97|24.08|21.79|0
1671129300000|2022-12-15 18:35:00|24.15|21.85|23.91|21.64|24.23|21.92|23.85|21.58|0
1671129600000|2022-12-15 18:40:00|23.93|21.65|24.15|21.85|24.2|21.9|23.86|21.59|0
1671129900000|2022-12-15 18:45:00|24.13|21.83|24.17|21.87|24.17|21.87|24.04|21.75|0
1671130200000|2022-12-15 18:50:00|24.19|21.88|24.2|21.89|24.31|21.99|24.09|21.8|0
1671130500000|2022-12-15 18:55:00|24.18|21.88|23.9|21.62|24.18|21.88|23.9|21.62|0
1671130800000|2022-12-15 19:00:00|23.91|21.63|23.97|21.69|23.99|21.71|23.79|21.52|0
1671131100000|2022-12-15 19:05:00|23.98|21.72|24.21|21.9|24.21|21.9|23.95|21.67|0
1671131400000|2022-12-15 19:10:00|24.22|21.92|24.1|21.8|24.24|21.93|24.06|21.77|0
1671131700000|2022-12-15 19:15:00|24.08|21.79|24.04|21.75|24.19|21.89|23.96|21.68|0
1671132000000|2022-12-15 19:20:00|24.02|21.73|24.9|22.53|24.92|22.54|23.95|21.67|0
1671132300000|2022-12-15 19:25:00|24.89|22.52|24.89|22.52|25.04|22.66|24.82|22.46|0
1671132600000|2022-12-15 19:30:00|24.9|22.53|24.53|22.2|24.92|22.54|24.51|22.18|0
1671132900000|2022-12-15 19:35:00|24.54|22.25|24.25|21.94|24.72|22.37|24.16|21.86|0
1671133200000|2022-12-15 19:40:00|24.28|21.97|24.02|21.73|24.31|21.99|24.02|21.73|0
1671133500000|2022-12-15 19:45:00|24.01|21.72|24.32|22|24.45|22.13|24.01|21.72|0
1671133800000|2022-12-15 19:50:00|24.33|22.01|24.1|21.8|24.51|22.17|24.08|21.79|0
1671134100000|2022-12-15 19:55:00|24.11|21.82|23.88|21.61|24.21|21.9|23.85|21.58|0
1671134400000|2022-12-15 20:00:00|23.89|21.62|24.05|21.76|24.79|22.43|23.67|21.41|0
1671134700000|2022-12-15 20:05:00|24.01|21.73|23.85|21.58|24.15|21.85|23.82|21.56|0
1671135000000|2022-12-15 20:10:00|23.84|21.57|24.35|22.03|24.39|22.07|23.83|21.56|0
1671135300000|2022-12-15 20:15:00|24.34|22.02|24.49|22.15|24.51|22.18|24.23|21.92|0
1671135600000|2022-12-15 20:20:00|24.5|22.17|24.35|22.03|24.61|22.27|24.24|21.93|0
1671135900000|2022-12-15 20:25:00|24.36|22.04|23.94|21.66|24.43|22.1|23.89|21.61|0
1671136200000|2022-12-15 20:30:00|23.93|21.65|23.83|21.56|24.09|21.79|23.81|21.54|0
1671136500000|2022-12-15 20:35:00|23.86|21.59|24.3|21.99|24.44|22.11|23.83|21.56|0
1671136800000|2022-12-15 20:40:00|24.29|21.98|24.79|22.42|24.79|22.42|24.25|21.94|0
1671137100000|2022-12-15 20:45:00|24.8|22.44|24.81|22.45|24.85|22.49|24.65|22.3|0
1671137400000|2022-12-15 20:50:00|24.77|22.41|24.58|22.24|24.78|22.42|24.55|22.21|0
1671137700000|2022-12-15 20:55:00|24.62|22.27|24.08|21.79|24.78|22.42|24.07|21.78|0
1671138000000|2022-12-15 21:00:00|24|21.72|23.82|21.55|24.22|21.91|23.79|21.53|0
1671138300000|2022-12-15 21:05:00|23.81|21.53|23.87|21.6|23.89|21.61|23.78|21.51|0
1671138600000|2022-12-15 21:10:00|23.86|21.59|24.16|21.86|24.18|21.88|23.83|21.56|0
1671138900000|2022-12-15 21:15:00|24.15|21.85|24.35|22.03|24.35|22.03|24.14|21.84|0
1671139200000|2022-12-15 21:20:00|24.33|22.02|24.29|21.98|24.44|22.12|24.29|21.98|0
1671139500000|2022-12-15 21:25:00|24.3|21.99|24.29|21.98|24.32|22|24.29|21.98|0
1671139800000|2022-12-15 21:30:00|24.3|21.99|24.29|21.98|24.36|22.04|24.29|21.98|0
1671140100000|2022-12-15 21:35:00|24.32|22|24.25|21.94|24.32|22|24.21|21.9|0
1671140400000|2022-12-15 21:40:00|24.26|21.95|24.18|21.87|24.3|21.99|24.16|21.86|0
1671140700000|2022-12-15 21:45:00|24.16|21.86|24.42|22.1|24.54|22.2|24.16|21.86|0
1671141000000|2022-12-15 21:50:00|24.44|22.11|24.41|22.08|24.45|22.12|24.39|22.07|0
1671141300000|2022-12-15 21:55:00|24.42|22.09|24.45|22.13|24.47|22.14|24.41|22.08|0
1671141600000|2022-12-15 22:00:00|24.47|22.14|24.49|22.16|24.49|22.16|24.43|22.11|0
1671141900000|2022-12-15 22:05:00|24.48|22.15|24.52|22.18|24.52|22.18|24.48|22.15|0
1671142200000|2022-12-15 22:10:00|24.5|22.16|24.44|22.11|24.5|22.16|24.44|22.11|0
1671142500000|2022-12-15 22:15:00|24.47|22.14|24.51|22.17|24.52|22.18|24.47|22.14|0
1671142800000|2022-12-15 22:20:00|24.5|22.16|24.49|22.16|24.52|22.18|24.47|22.14|0
1671143100000|2022-12-15 22:25:00|24.5|22.17|24.49|22.16|24.53|22.19|24.49|22.16|0
1671143400000|2022-12-15 22:30:00|24.5|22.17|24.52|22.18|24.52|22.19|24.49|22.16|0
1671143700000|2022-12-15 22:35:00|24.51|22.19|24.55|22.21|24.58|22.24|24.51|22.19|0
1671144000000|2022-12-15 22:40:00|24.56|22.22|24.56|22.22|24.57|22.23|24.51|22.17|0
1671144300000|2022-12-15 22:45:00|24.58|22.24|24.56|22.22|24.58|22.24|24.56|22.22|0
1671144600000|2022-12-15 22:50:00|24.55|22.21|24.56|22.22|24.56|22.22|24.54|22.2|0
1671144900000|2022-12-15 22:55:00|24.54|22.2|24.55|22.21|24.57|22.23|24.54|22.2|0
1671145200000|2022-12-15 23:00:00|24.58|22.24|24.24|21.93|24.58|22.24|24.24|21.93|0
1671145500000|2022-12-15 23:05:00|24.21|21.91|24.3|21.98|24.32|22.01|24.18|21.88|0
1671145800000|2022-12-15 23:10:00|24.28|21.97|24.23|21.92|24.3|21.98|24.2|21.89|0
1671146100000|2022-12-15 23:15:00|24.22|21.91|24.23|21.92|24.24|21.93|24.17|21.87|0
1671146400000|2022-12-15 23:20:00|24.24|21.93|24.2|21.89|24.26|21.95|24.2|21.89|0
1671146700000|2022-12-15 23:25:00|24.19|21.88|24.24|21.93|24.26|21.95|24.18|21.88|0
1671147000000|2022-12-15 23:30:00|24.23|21.92|24.25|21.94|24.3|21.99|24.23|21.92|0
1671147300000|2022-12-15 23:35:00|24.26|21.95|24.32|22|24.33|22.01|24.22|21.91|0
1671147600000|2022-12-15 23:40:00|24.33|22.01|24.3|21.99|24.38|22.06|24.28|21.97|0
1671147900000|2022-12-15 23:45:00|24.32|22.01|24.33|22.01|24.36|22.04|24.21|21.9|0
1671148200000|2022-12-15 23:50:00|24.34|22.02|24.31|22|24.34|22.02|24.3|21.99|0
1671148500000|2022-12-15 23:55:00|24.3|21.99|24.23|21.92|24.31|22|24.23|21.92|0
1671148800000|2022-12-16 00:00:00|24.2|21.89|24.18|21.87|24.22|21.91|24.13|21.84|0
1671149100000|2022-12-16 00:05:00|24.17|21.86|24.13|21.84|24.18|21.87|24.12|21.82|0
1671149400000|2022-12-16 00:10:00|24.12|21.82|24.06|21.77|24.13|21.83|24.04|21.75|0
1671149700000|2022-12-16 00:15:00|24.08|21.79|24.13|21.83|24.13|21.83|24.05|21.76|0
1671150000000|2022-12-16 00:20:00|24.14|21.84|24.14|21.84|24.17|21.87|24.12|21.82|0
1671150300000|2022-12-16 00:25:00|24.13|21.83|24.13|21.83|24.17|21.87|24.12|21.82|0
1671150600000|2022-12-16 00:30:00|24.12|21.82|24.17|21.87|24.17|21.87|24.12|21.82|0
1671150900000|2022-12-16 00:35:00|24.16|21.86|24.15|21.85|24.18|21.88|24.11|21.82|0
1671151200000|2022-12-16 00:40:00|24.14|21.84|24.22|21.91|24.22|21.91|24.11|21.82|0
1671151500000|2022-12-16 00:45:00|24.21|21.9|24.21|21.9|24.28|21.96|24.21|21.9|0
1671151800000|2022-12-16 00:50:00|24.19|21.89|24.19|21.89|24.21|21.9|24.14|21.84|0
1671152100000|2022-12-16 00:55:00|24.21|21.9|24.2|21.9|24.25|21.94|24.19|21.88|0
1671152400000|2022-12-16 01:00:00|24.18|21.88|24.11|21.81|24.19|21.89|24.1|21.8|0
1671152700000|2022-12-16 01:05:00|24.1|21.8|24.2|21.9|24.23|21.92|24.1|21.8|0
1671153000000|2022-12-16 01:10:00|24.22|21.91|24.24|21.93|24.26|21.95|24.17|21.87|0
1671153300000|2022-12-16 01:15:00|24.23|21.92|24.31|21.99|24.35|22.03|24.23|21.92|0
1671153600000|2022-12-16 01:20:00|24.32|22.01|24.24|21.93|24.35|22.03|24.23|21.92|0
1671153900000|2022-12-16 01:25:00|24.23|21.92|24.29|21.98|24.3|21.99|24.19|21.88|0
1671154200000|2022-12-16 01:30:00|24.31|21.99|24.22|21.91|24.31|21.99|24.16|21.86|0
1671154500000|2022-12-16 01:35:00|24.21|21.92|24.17|21.87|24.25|21.94|24.16|21.86|0
1671154800000|2022-12-16 01:40:00|24.16|21.86|24.14|21.84|24.16|21.86|24.1|21.81|0
1671155100000|2022-12-16 01:45:00|24.13|21.83|24.15|21.85|24.18|21.88|24.1|21.81|0
1671155400000|2022-12-16 01:50:00|24.17|21.87|24.11|21.82|24.17|21.87|24.1|21.8|0
1671155700000|2022-12-16 01:55:00|24.13|21.83|24.14|21.84|24.18|21.88|24.12|21.83|0
1671156000000|2022-12-16 02:00:00|24.15|21.85|24.1|21.8|24.17|21.86|24.08|21.79|0
1671156300000|2022-12-16 02:05:00|24.08|21.79|24.04|21.75|24.12|21.83|24|21.72|0
1671156600000|2022-12-16 02:10:00|24.03|21.74|24|21.71|24.05|21.76|24|21.71|0
1671156900000|2022-12-16 02:15:00|24.01|21.73|24|21.71|24.03|21.74|23.97|21.69|0
1671157200000|2022-12-16 02:20:00|24.01|21.73|24.04|21.75|24.07|21.77|23.96|21.68|0
1671157500000|2022-12-16 02:25:00|24.03|21.74|23.94|21.66|24.04|21.75|23.93|21.65|0
1671157800000|2022-12-16 02:30:00|23.93|21.65|23.82|21.55|23.94|21.66|23.79|21.53|0
1671158100000|2022-12-16 02:35:00|23.81|21.54|23.79|21.52|23.83|21.56|23.78|21.51|0
1671158400000|2022-12-16 02:40:00|23.78|21.51|23.78|21.51|23.81|21.54|23.75|21.49|0
1671158700000|2022-12-16 02:45:00|23.79|21.52|23.8|21.54|23.83|21.56|23.78|21.51|0
1671159000000|2022-12-16 02:50:00|23.81|21.53|23.84|21.57|23.84|21.57|23.78|21.52|0
1671159300000|2022-12-16 02:55:00|23.83|21.56|23.86|21.58|23.88|21.61|23.82|21.55|0
1671159600000|2022-12-16 03:00:00|23.83|21.56|23.84|21.57|23.87|21.6|23.83|21.56|0
1671159900000|2022-12-16 03:05:00|23.85|21.58|23.88|21.61|23.89|21.62|23.84|21.57|0
1671160200000|2022-12-16 03:10:00|23.89|21.62|23.87|21.59|23.89|21.62|23.87|21.59|0
1671160500000|2022-12-16 03:15:00|23.86|21.58|23.84|21.57|23.87|21.59|23.79|21.52|0
1671160800000|2022-12-16 03:20:00|23.85|21.58|23.9|21.63|23.93|21.65|23.84|21.57|0
1671161100000|2022-12-16 03:25:00|23.92|21.64|23.97|21.69|23.97|21.69|23.88|21.61|0
1671161400000|2022-12-16 03:30:00|23.96|21.68|23.93|21.65|23.97|21.69|23.9|21.63|0
1671161700000|2022-12-16 03:35:00|23.94|21.66|23.96|21.67|23.96|21.67|23.9|21.63|0
1671162000000|2022-12-16 03:40:00|23.95|21.69|23.99|21.71|24|21.71|23.94|21.66|0
1671162300000|2022-12-16 03:45:00|23.98|21.7|24.01|21.72|24.03|21.75|23.98|21.7|0
1671162600000|2022-12-16 03:50:00|24.02|21.73|24.03|21.74|24.07|21.78|24.02|21.73|0
1671162900000|2022-12-16 03:55:00|24.04|21.75|24.06|21.77|24.1|21.81|24.03|21.74|0
1671163200000|2022-12-16 04:00:00|24.07|21.78|24.09|21.79|24.09|21.79|24.03|21.74|0
1671163500000|2022-12-16 04:05:00|24.08|21.8|24.08|21.79|24.13|21.83|24.08|21.79|0
1671163800000|2022-12-16 04:10:00|24.1|21.8|24.08|21.79|24.11|21.82|24.07|21.78|0
1671164100000|2022-12-16 04:15:00|24.1|21.8|24.08|21.79|24.15|21.85|24.06|21.76|0
1671164400000|2022-12-16 04:20:00|24.1|21.8|24.19|21.89|24.22|21.91|24.08|21.79|0
1671164700000|2022-12-16 04:25:00|24.2|21.9|24.2|21.9|24.24|21.94|24.2|21.89|0
1671165000000|2022-12-16 04:30:00|24.19|21.89|24.22|21.91|24.22|21.92|24.19|21.89|0
1671165300000|2022-12-16 04:35:00|24.23|21.92|24.23|21.92|24.25|21.94|24.22|21.91|0
1671165600000|2022-12-16 04:40:00|24.21|21.91|24.23|21.92|24.23|21.92|24.2|21.9|0
1671165900000|2022-12-16 04:45:00|24.22|21.91|24.23|21.92|24.24|21.93|24.21|21.91|0
1671166200000|2022-12-16 04:50:00|24.24|21.93|24.29|21.98|24.29|21.98|24.24|21.93|0
1671166500000|2022-12-16 04:55:00|24.31|21.99|24.36|22.04|24.36|22.04|24.29|21.98|0
1671166800000|2022-12-16 05:00:00|24.35|22.03|24.31|21.99|24.41|22.08|24.31|21.99|0
1671167100000|2022-12-16 05:05:00|24.3|21.98|24.24|21.93|24.31|21.99|24.21|21.9|0
1671167400000|2022-12-16 05:10:00|24.25|21.94|24.4|22.08|24.4|22.08|24.24|21.93|0
1671167700000|2022-12-16 05:15:00|24.39|22.06|24.33|22.01|24.4|22.08|24.32|22|0
1671168000000|2022-12-16 05:20:00|24.32|22|24.47|22.14|24.47|22.14|24.32|22|0
1671168300000|2022-12-16 05:25:00|24.45|22.12|24.37|22.05|24.45|22.12|24.33|22.01|0
1671168600000|2022-12-16 05:30:00|24.38|22.06|24.55|22.21|24.55|22.21|24.37|22.05|0
1671168900000|2022-12-16 05:35:00|24.53|22.2|24.44|22.11|24.55|22.21|24.44|22.11|0
1671169200000|2022-12-16 05:40:00|24.45|22.12|24.33|22.01|24.45|22.12|24.32|22|0
1671169500000|2022-12-16 05:45:00|24.34|22.02|24.36|22.04|24.38|22.06|24.31|22|0
1671169800000|2022-12-16 05:50:00|24.37|22.05|24.27|21.96|24.38|22.06|24.24|21.93|0
1671170100000|2022-12-16 05:55:00|24.25|21.94|24.04|21.75|24.25|21.94|24.04|21.75|0
1671170400000|2022-12-16 06:00:00|24.05|21.76|24.14|21.84|24.18|21.88|24.02|21.73|0
1671170700000|2022-12-16 06:05:00|24.15|21.85|24.25|21.94|24.26|21.95|24.12|21.82|0
1671171000000|2022-12-16 06:10:00|24.22|21.92|24.2|21.89|24.25|21.94|24.18|21.88|0
1671171300000|2022-12-16 06:15:00|24.17|21.87|24.15|21.85|24.29|21.98|24.13|21.83|0
1671171600000|2022-12-16 06:20:00|24.14|21.84|24.08|21.79|24.14|21.84|24.02|21.73|0
1671171900000|2022-12-16 06:25:00|24.1|21.8|24.16|21.86|24.19|21.89|24.08|21.79|0
1671172200000|2022-12-16 06:30:00|24.18|21.88|24.16|21.86|24.19|21.89|24.14|21.84|0
1671172500000|2022-12-16 06:35:00|24.15|21.85|24.09|21.8|24.16|21.86|24.09|21.8|0
1671172800000|2022-12-16 06:40:00|24.1|21.81|24.09|21.8|24.11|21.81|24.04|21.75|0
1671173100000|2022-12-16 06:45:00|24.11|21.79|24|21.71|24.11|21.81|23.98|21.7|0
1671173400000|2022-12-16 06:50:00|23.98|21.7|23.88|21.6|23.98|21.7|23.85|21.58|0
1671173700000|2022-12-16 06:55:00|23.87|21.59|23.86|21.59|23.93|21.65|23.83|21.56|0
1671174000000|2022-12-16 07:00:00|23.87|21.6|23.93|21.65|23.95|21.67|23.85|21.58|0
1671174300000|2022-12-16 07:05:00|23.94|21.66|23.97|21.68|24.05|21.76|23.93|21.65|0
1671174600000|2022-12-16 07:10:00|23.98|21.7|23.88|21.61|23.98|21.7|23.82|21.55|0
1671174900000|2022-12-16 07:15:00|23.9|21.62|24.01|21.72|24.01|21.72|23.89|21.62|0
1671175200000|2022-12-16 07:20:00|23.99|21.71|24.22|21.92|24.27|21.96|23.99|21.71|0
1671175500000|2022-12-16 07:25:00|24.24|21.93|24.25|21.94|24.39|22.06|24.24|21.93|0
1671175800000|2022-12-16 07:30:00|24.26|21.95|24.37|22.05|24.38|22.06|24.21|21.9|0
1671176100000|2022-12-16 07:35:00|24.38|22.06|24.21|21.9|24.38|22.06|24.17|21.87|0
1671176400000|2022-12-16 07:40:00|24.19|21.89|24.3|21.99|24.31|22|24.19|21.89|0
1671176700000|2022-12-16 07:45:00|24.31|22|24.42|22.1|24.45|22.12|24.29|21.97|0
1671177000000|2022-12-16 07:50:00|24.41|22.08|24.37|22.05|24.45|22.12|24.35|22.03|0
1671177300000|2022-12-16 07:55:00|24.38|22.06|24.68|22.33|24.74|22.38|24.38|22.06|0
1671177600000|2022-12-16 08:00:00|24.7|22.34|24.57|22.23|24.7|22.34|24.39|22.07|0
1671177900000|2022-12-16 08:05:00|24.56|22.22|24.83|22.46|24.88|22.51|24.45|22.12|0
1671178200000|2022-12-16 08:10:00|24.82|22.47|25.17|22.77|25.2|22.8|24.76|22.41|0
1671178500000|2022-12-16 08:15:00|25.16|22.8|25.38|22.97|25.41|22.99|25.11|22.72|0
1671178800000|2022-12-16 08:20:00|25.37|22.95|25.41|22.99|25.47|23.04|25.25|22.84|0
1671179100000|2022-12-16 08:25:00|25.42|23|25.97|23.5|25.97|23.5|25.37|22.95|0
1671179400000|2022-12-16 08:30:00|26.02|23.54|26.12|23.63|26.12|23.63|25.8|23.34|0
1671179700000|2022-12-16 08:35:00|26.09|23.6|25.96|23.48|26.13|23.64|25.78|23.33|0
1671180000000|2022-12-16 08:40:00|25.94|23.47|26.06|23.57|26.06|23.58|25.91|23.44|0
1671180300000|2022-12-16 08:45:00|26.04|23.56|26.33|23.83|26.33|23.83|26.01|23.53|0
1671180600000|2022-12-16 08:50:00|26.36|23.82|26.41|23.89|26.44|23.93|26.26|23.76|0
1671180900000|2022-12-16 08:55:00|26.38|23.87|26.36|23.85|26.38|23.87|26.26|23.76|0
1671181200000|2022-12-16 09:00:00|26.33|23.82|26.27|23.77|26.41|23.89|26.21|23.72|0
1671181500000|2022-12-16 09:05:00|26.23|23.73|26.39|23.88|26.42|23.9|26.23|23.73|0
1671181800000|2022-12-16 09:10:00|26.4|23.89|26.6|24.06|26.69|24.14|26.39|23.89|0
1671182100000|2022-12-16 09:15:00|26.61|24.08|26.57|24.04|26.69|24.14|26.54|24.01|0
1671182400000|2022-12-16 09:20:00|26.56|24.03|26.61|24.07|26.67|24.13|26.43|23.91|0
1671182700000|2022-12-16 09:25:00|26.62|24.09|26.55|24.02|26.81|24.26|26.52|23.99|0
1671183000000|2022-12-16 09:30:00|26.53|24.01|26.46|23.94|26.59|24.06|26.33|23.82|0
1671183300000|2022-12-16 09:35:00|26.44|23.92|26.57|24.04|26.59|24.06|26.38|23.87|0
1671183600000|2022-12-16 09:40:00|26.56|24.03|26.75|24.21|26.78|24.23|26.49|23.96|0
1671183900000|2022-12-16 09:45:00|26.77|24.22|26.45|23.94|26.79|24.24|26.42|23.9|0
1671184200000|2022-12-16 09:50:00|26.47|23.95|26.42|23.91|26.53|24|26.38|23.87|0
1671184500000|2022-12-16 09:55:00|26.47|23.95|26.36|23.85|26.53|24|26.35|23.84|0
1671184800000|2022-12-16 10:00:00|26.35|23.84|26.44|23.92|26.56|24.03|26.35|23.84|0
1671185100000|2022-12-16 10:05:00|26.45|23.93|26.41|23.89|26.5|23.97|26.29|23.78|0
1671185400000|2022-12-16 10:10:00|26.42|23.9|26.68|24.14|26.68|24.14|26.27|23.76|0
1671185700000|2022-12-16 10:15:00|26.67|24.13|26.88|24.32|26.9|24.34|26.61|24.08|0
1671186000000|2022-12-16 10:20:00|26.87|24.31|26.99|24.42|27.09|24.51|26.81|24.26|0
1671186300000|2022-12-16 10:25:00|27|24.43|27.09|24.51|27.15|24.56|26.94|24.37|0
1671186600000|2022-12-16 10:30:00|27.08|24.5|26.95|24.39|27.12|24.54|26.95|24.39|0
1671186900000|2022-12-16 10:35:00|26.96|24.41|26.76|24.21|27.01|24.44|26.74|24.2|0
1671187200000|2022-12-16 10:40:00|26.75|24.2|26.89|24.33|26.91|24.34|26.75|24.2|0
1671187500000|2022-12-16 10:45:00|26.88|24.32|27.1|24.52|27.25|24.66|26.88|24.32|0
1671187800000|2022-12-16 10:50:00|27.13|24.55|27.19|24.6|27.22|24.63|27.07|24.49|0
1671188100000|2022-12-16 10:55:00|27.2|24.61|26.96|24.4|27.24|24.64|26.9|24.34|0
1671188400000|2022-12-16 11:00:00|26.95|24.38|26.92|24.35|27.15|24.56|26.86|24.3|0
1671188700000|2022-12-16 11:05:00|26.93|24.37|26.75|24.2|26.98|24.41|26.72|24.18|0
1671189000000|2022-12-16 11:10:00|26.74|24.19|26.51|23.99|26.74|24.19|26.5|23.97|0
1671189300000|2022-12-16 11:15:00|26.54|24.01|26.38|23.86|26.56|24.03|26.37|23.86|0
1671189600000|2022-12-16 11:20:00|26.37|23.85|26.56|24.03|26.57|24.04|26.36|23.85|0
1671189900000|2022-12-16 11:25:00|26.54|24.01|26.4|23.89|26.54|24.01|26.33|23.82|0
1671190200000|2022-12-16 11:30:00|26.42|23.9|26.42|23.9|26.49|23.97|26.28|23.78|0
1671190500000|2022-12-16 11:35:00|26.43|23.91|25.09|22.7|26.54|24.02|24.73|22.37|0
1671190800000|2022-12-16 11:40:00|25.11|22.72|25.24|22.84|25.24|22.84|25.07|22.68|0
1671191100000|2022-12-16 11:45:00|25.25|22.83|25.38|22.96|25.38|22.96|25.25|22.83|0
1671191400000|2022-12-16 11:50:00|25.41|22.99|25.39|22.97|25.47|23.04|25.23|22.83|0
1671191700000|2022-12-16 11:55:00|25.38|22.96|25.29|22.88|25.41|22.99|25.29|22.88|0
1671192000000|2022-12-16 12:00:00|25.31|22.9|24.85|22.48|25.31|22.9|24.85|22.48|0
1671192300000|2022-12-16 12:05:00|24.87|22.51|24.97|22.59|25|22.62|24.8|22.44|0
1671192600000|2022-12-16 12:10:00|24.94|22.57|25.05|22.67|25.06|22.67|24.89|22.52|0
1671192900000|2022-12-16 12:15:00|25.04|22.66|24.92|22.55|25.07|22.68|24.9|22.53|0
1671193200000|2022-12-16 12:20:00|24.93|22.57|25.16|22.76|25.16|22.76|24.83|22.46|0
1671193500000|2022-12-16 12:25:00|25.17|22.77|25.27|22.86|25.36|22.95|25.13|22.73|0
1671193800000|2022-12-16 12:30:00|25.28|22.88|25.25|22.85|25.47|23.05|25.24|22.84|0
1671194100000|2022-12-16 12:35:00|25.24|22.84|25.18|22.78|25.25|22.84|25.08|22.69|0
1671194400000|2022-12-16 12:40:00|25.17|22.77|24.99|22.61|25.27|22.86|24.99|22.61|0
1671194700000|2022-12-16 12:45:00|25.01|22.63|24.92|22.55|25.01|22.63|24.89|22.52|0
1671195000000|2022-12-16 12:50:00|24.94|22.56|24.91|22.54|24.96|22.59|24.84|22.47|0
1671195300000|2022-12-16 12:55:00|24.92|22.55|24.5|22.17|24.93|22.55|24.5|22.17|0
1671195600000|2022-12-16 13:00:00|24.51|22.18|24.72|22.37|24.85|22.48|24.51|22.18|0
1671195900000|2022-12-16 13:05:00|24.71|22.35|24.69|22.34|24.78|22.42|24.58|22.24|0
1671196200000|2022-12-16 13:10:00|24.68|22.33|24.76|22.4|24.85|22.48|24.63|22.29|0
1671196500000|2022-12-16 13:15:00|24.77|22.41|24.82|22.45|24.83|22.47|24.58|22.24|0
1671196800000|2022-12-16 13:20:00|24.86|22.49|24.84|22.48|24.97|22.59|24.77|22.41|0
1671197100000|2022-12-16 13:25:00|24.86|22.49|24.89|22.52|24.93|22.55|24.76|22.4|0
1671197400000|2022-12-16 13:30:00|24.93|22.55|25.71|23.26|25.74|23.29|23.54|21.3|0
1671197700000|2022-12-16 13:35:00|25.73|23.28|25.94|23.47|25.96|23.49|25.73|23.28|0
1671198000000|2022-12-16 13:40:00|25.96|23.49|25.83|23.37|25.96|23.49|25.78|23.33|0
1671198300000|2022-12-16 13:45:00|25.84|23.38|25.81|23.35|25.94|23.47|25.64|23.2|0
1671198600000|2022-12-16 13:50:00|25.78|23.33|25.79|23.34|25.79|23.34|25.63|23.19|0
1671198900000|2022-12-16 13:55:00|25.78|23.33|25.69|23.24|25.81|23.35|25.59|23.15|0
1671199200000|2022-12-16 14:00:00|25.67|23.22|25.71|23.26|25.72|23.27|25.53|23.1|0
1671199500000|2022-12-16 14:05:00|25.7|23.27|25.84|23.38|25.84|23.38|25.46|23.03|0
1671199800000|2022-12-16 14:10:00|25.88|23.41|26.02|23.55|26.08|23.6|25.78|23.32|0
1671200100000|2022-12-16 14:15:00|26.01|23.53|25.99|23.52|26.16|23.67|25.86|23.4|0
1671200400000|2022-12-16 14:20:00|25.98|23.5|25.86|23.4|25.98|23.5|25.77|23.32|0
1671200700000|2022-12-16 14:25:00|25.95|23.48|25.12|22.73|26.2|23.7|25.12|22.73|0
1671201000000|2022-12-16 14:30:00|25.11|22.72|25.27|22.87|25.46|23.04|24.62|22.27|0
1671201300000|2022-12-16 14:35:00|25.33|22.92|25.39|22.98|25.49|23.07|24.87|22.5|0
1671201600000|2022-12-16 14:40:00|25.38|22.96|25.2|22.8|25.6|23.16|24.92|22.55|0
1671201900000|2022-12-16 14:45:00|24.78|22.42|24.64|22.3|25.39|22.97|24.64|22.3|0
1671202200000|2022-12-16 14:50:00|24.52|22.18|24.68|22.33|24.85|22.49|24.52|22.18|0
1671202500000|2022-12-16 14:55:00|24.66|22.31|24.86|22.5|24.91|22.54|24.59|22.24|0
1671202800000|2022-12-16 15:00:00|24.89|22.52|25.58|23.14|25.63|23.19|24.89|22.52|0
1671203100000|2022-12-16 15:05:00|25.55|23.12|25.79|23.33|25.82|23.36|25.3|22.89|0
1671203400000|2022-12-16 15:10:00|25.77|23.32|26.09|23.6|26.12|23.64|25.71|23.27|0
1671203700000|2022-12-16 15:15:00|26.12|23.61|25.81|23.36|26.24|23.74|25.77|23.32|0
1671204000000|2022-12-16 15:20:00|25.8|23.34|26.24|23.74|26.24|23.74|25.77|23.32|0
1671204300000|2022-12-16 15:25:00|26.23|23.73|28.23|25.63|28.23|25.63|26.03|23.55|0
1671204600000|2022-12-16 15:30:00|28.3|25.7|28.53|25.93|28.6|26|28.01|25.41|0
1671204900000|2022-12-16 15:35:00|28.54|25.94|28.12|25.52|28.6|26|28.02|25.42|0
1671205200000|2022-12-16 15:40:00|28.16|25.56|27.85|25.25|28.28|25.68|27.79|25.19|0
1671205500000|2022-12-16 15:45:00|27.9|25.3|28.12|25.52|28.19|25.59|27.81|25.21|0
1671205800000|2022-12-16 15:50:00|28.15|25.55|28|25.4|28.24|25.64|27.98|25.38|0
1671206100000|2022-12-16 15:55:00|27.97|25.37|27.89|25.29|28.12|25.52|27.86|25.26|0
1671206400000|2022-12-16 16:00:00|27.88|25.28|28.03|25.43|28.11|25.51|27.81|25.21|0
1671206700000|2022-12-16 16:05:00|28.01|25.41|28.23|25.63|28.25|25.65|27.22|24.62|0
1671207000000|2022-12-16 16:10:00|28.25|25.65|27.7|25.1|28.55|25.95|27.7|25.1|0
1671207300000|2022-12-16 16:15:00|27.75|25.15|27.89|25.29|27.95|25.35|27.63|25.03|0
1671207600000|2022-12-16 16:20:00|27.88|25.28|28.31|25.71|28.32|25.72|27.8|25.2|0
1671207900000|2022-12-16 16:25:00|28.29|25.69|28.22|25.62|28.34|25.74|28.04|25.44|0
1671208200000|2022-12-16 16:30:00|28.19|25.59|27.99|25.39|28.2|25.6|27.86|25.26|0
1671208500000|2022-12-16 16:35:00|28.03|25.43|27.98|25.38|28.11|25.51|27.87|25.27|0
1671208800000|2022-12-16 16:40:00|27.99|25.39|28.26|25.66|28.42|25.82|27.95|25.35|0
1671209100000|2022-12-16 16:45:00|28.18|25.58|28.71|26.11|28.74|26.14|28.17|25.57|0
1671209400000|2022-12-16 16:50:00|28.69|26.09|28.52|25.92|28.69|26.09|28.46|25.86|0
1671209700000|2022-12-16 16:55:00|28.54|25.94|28.46|25.86|28.77|26.17|28.01|25.41|0
1671210000000|2022-12-16 17:00:00|28.44|25.84|28.26|25.66|28.49|25.89|28.23|25.63|0
1671210300000|2022-12-16 17:05:00|28.23|25.63|28.46|25.86|28.46|25.86|28.23|25.63|0
1671210600000|2022-12-16 17:10:00|28.44|25.84|28.41|25.81|28.49|25.89|28.23|25.63|0
1671210900000|2022-12-16 17:15:00|28.43|25.83|28.11|25.51|28.52|25.92|28.11|25.51|0
1671211200000|2022-12-16 17:20:00|28.1|25.5|28.17|25.57|28.39|25.79|28.08|25.48|0
1671211500000|2022-12-16 17:25:00|28.18|25.58|28.11|25.51|28.3|25.7|28.09|25.49|0
1671211800000|2022-12-16 17:30:00|28.12|25.52|28.06|25.46|28.23|25.63|28.05|25.45|0
1671212100000|2022-12-16 17:35:00|28.08|25.48|27.88|25.28|28.12|25.52|27.66|25.06|0
1671212400000|2022-12-16 17:40:00|27.93|25.33|28.38|25.78|28.38|25.78|27.93|25.33|0
1671212700000|2022-12-16 17:45:00|28.36|25.76|28.31|25.71|28.45|25.85|28.25|25.65|0
1671213000000|2022-12-16 17:50:00|28.33|25.73|28.61|26.01|28.63|26.03|28.33|25.73|0
1671213300000|2022-12-16 17:55:00|28.63|26.03|28.7|26.1|28.78|26.18|28.55|25.95|0
1671213600000|2022-12-16 18:00:00|28.69|26.09|28.66|26.06|28.76|26.16|28.52|25.92|0
1671213900000|2022-12-16 18:05:00|28.64|26.04|28.55|25.95|28.75|26.15|28.49|25.89|0
1671214200000|2022-12-16 18:10:00|28.58|25.98|28.56|25.96|28.63|26.03|28.43|25.83|0
1671214500000|2022-12-16 18:15:00|28.55|25.95|28.58|25.98|28.58|25.98|28.29|25.69|0
1671214800000|2022-12-16 18:20:00|28.59|25.99|28.59|25.99|28.65|26.05|28.52|25.92|0
1671215100000|2022-12-16 18:25:00|28.61|26.01|28.35|25.75|28.68|26.08|28.26|25.66|0
1671215400000|2022-12-16 18:30:00|28.37|25.77|28.03|25.43|28.41|25.81|27.96|25.36|0
1671215700000|2022-12-16 18:35:00|28.05|25.45|28.18|25.58|28.18|25.58|27.92|25.32|0
1671216000000|2022-12-16 18:40:00|28.17|25.57|28.06|25.46|28.24|25.64|28.03|25.43|0
1671216300000|2022-12-16 18:45:00|28.08|25.48|27.87|25.27|28.09|25.49|27.82|25.22|0
1671216600000|2022-12-16 18:50:00|27.88|25.28|28.02|25.42|28.12|25.52|27.87|25.27|0
1671216900000|2022-12-16 18:55:00|27.99|25.39|28.03|25.43|28.18|25.58|27.93|25.33|0
1671217200000|2022-12-16 19:00:00|28.04|25.44|27.98|25.38|28.1|25.5|27.88|25.28|0
1671217500000|2022-12-16 19:05:00|27.99|25.39|27.83|25.23|28.07|25.47|27.79|25.19|0
1671217800000|2022-12-16 19:10:00|27.85|25.25|27.52|24.92|27.85|25.25|27.49|24.89|0
1671218100000|2022-12-16 19:15:00|27.51|24.91|27.63|25.03|27.67|25.07|27.41|24.81|0
1671218400000|2022-12-16 19:20:00|27.61|25.01|27.85|25.25|27.98|25.38|27.6|25|0
1671218700000|2022-12-16 19:25:00|27.89|25.29|28.01|25.41|28.01|25.41|27.83|25.23|0
1671219000000|2022-12-16 19:30:00|28.02|25.42|28.26|25.66|28.32|25.72|27.96|25.36|0
1671219300000|2022-12-16 19:35:00|28.23|25.63|28.11|25.51|28.25|25.65|28.01|25.41|0
1671219600000|2022-12-16 19:40:00|28.13|25.53|28.08|25.48|28.13|25.53|27.99|25.39|0
1671219900000|2022-12-16 19:45:00|28.09|25.49|27.91|25.31|28.18|25.58|27.91|25.31|0
1671220200000|2022-12-16 19:50:00|27.9|25.3|27.23|24.63|28.32|25.72|27.19|24.6|0
1671220500000|2022-12-16 19:55:00|27.21|24.62|26.94|24.38|27.32|24.72|26.77|24.22|0
1671220800000|2022-12-16 20:00:00|26.95|24.42|26.99|24.42|27.03|24.45|26.74|24.19|0
1671221100000|2022-12-16 20:05:00|27.03|24.45|27.22|24.63|27.3|24.7|26.99|24.42|0
1671221400000|2022-12-16 20:10:00|27.24|24.64|26.53|24|27.27|24.67|26.51|23.99|0
1671221700000|2022-12-16 20:15:00|26.54|24.01|26.53|24|26.56|24.03|26.19|23.69|0
1671222000000|2022-12-16 20:20:00|26.56|24.03|26.32|23.81|26.63|24.09|26.27|23.77|0
1671222300000|2022-12-16 20:25:00|26.3|23.8|26.26|23.76|26.49|23.97|26.18|23.69|0
1671222600000|2022-12-16 20:30:00|26.21|23.72|25.96|23.49|26.21|23.72|25.8|23.35|0
1671222900000|2022-12-16 20:35:00|25.95|23.48|27.2|24.61|27.2|24.61|25.7|23.25|0
1671223200000|2022-12-16 20:40:00|27.18|24.59|27.33|24.73|27.33|24.73|26.97|24.4|0
1671223500000|2022-12-16 20:45:00|27.39|24.79|27.34|24.74|27.42|24.82|27.08|24.5|0
1671223800000|2022-12-16 20:50:00|27.37|24.77|27.47|24.87|27.85|25.25|27.33|24.73|0
1671224100000|2022-12-16 20:55:00|27.43|24.83|27.95|25.35|27.95|25.35|27.25|24.66|0
1671224400000|2022-12-16 21:00:00|27.97|25.37|28.24|25.64|28.5|25.9|27.91|25.31|0
1671224700000|2022-12-16 21:05:00|28.22|25.62|28.01|25.41|28.23|25.63|27.94|25.34|0
1671225000000|2022-12-16 21:10:00|27.99|25.39|28.27|25.67|28.27|25.67|27.98|25.38|0
1671412500000|2022-12-19 01:15:00|26.71|24.16|26.72|24.18|26.74|24.19|26.71|24.16|0
1671412800000|2022-12-19 01:20:00|26.74|24.19|26.69|24.15|26.78|24.23|26.69|24.15|0
1671413100000|2022-12-19 01:25:00|26.71|24.16|26.73|24.19|26.73|24.19|26.66|24.12|0
1671413400000|2022-12-19 01:30:00|26.72|24.18|26.64|24.1|26.72|24.18|26.63|24.09|0
1671413700000|2022-12-19 01:35:00|26.63|24.11|26.7|24.16|26.7|24.16|26.6|24.07|0
1671414000000|2022-12-19 01:40:00|26.69|24.15|26.7|24.16|26.75|24.2|26.66|24.12|0
1671414300000|2022-12-19 01:45:00|26.69|24.15|26.73|24.18|26.73|24.18|26.66|24.12|0
1671414600000|2022-12-19 01:50:00|26.72|24.2|26.82|24.26|26.82|24.27|26.72|24.18|0
1671414900000|2022-12-19 01:55:00|26.83|24.28|26.78|24.23|26.83|24.28|26.74|24.2|0
1671415200000|2022-12-19 02:00:00|26.79|24.24|26.77|24.22|26.8|24.25|26.7|24.16|0
1671415500000|2022-12-19 02:05:00|26.79|24.24|26.74|24.19|26.79|24.24|26.7|24.16|0
1671415800000|2022-12-19 02:10:00|26.73|24.2|26.8|24.25|26.83|24.27|26.73|24.18|0
1671416100000|2022-12-19 02:15:00|26.78|24.23|26.93|24.37|26.95|24.38|26.78|24.23|0
1671416400000|2022-12-19 02:20:00|26.95|24.38|26.95|24.38|26.98|24.41|26.92|24.35|0
1671416700000|2022-12-19 02:25:00|26.96|24.39|26.92|24.35|26.96|24.39|26.89|24.33|0
1671417000000|2022-12-19 02:30:00|26.93|24.37|26.9|24.34|26.93|24.37|26.87|24.31|0
1671417300000|2022-12-19 02:35:00|26.91|24.35|26.97|24.41|26.99|24.42|26.9|24.34|0
1671417600000|2022-12-19 02:40:00|26.96|24.39|26.97|24.4|26.99|24.42|26.94|24.38|0
1671417900000|2022-12-19 02:45:00|26.96|24.39|26.93|24.36|26.99|24.42|26.92|24.36|0
1671418200000|2022-12-19 02:50:00|26.91|24.35|26.9|24.33|26.91|24.35|26.85|24.29|0
1671418500000|2022-12-19 02:55:00|26.88|24.32|26.85|24.29|26.9|24.33|26.82|24.27|0
1671418800000|2022-12-19 03:00:00|26.83|24.28|26.82|24.26|26.85|24.29|26.8|24.25|0
1671419100000|2022-12-19 03:05:00|26.83|24.28|26.74|24.2|26.83|24.28|26.73|24.18|0
1671419400000|2022-12-19 03:10:00|26.73|24.18|26.78|24.23|26.78|24.23|26.71|24.17|0
1671419700000|2022-12-19 03:15:00|26.77|24.22|26.82|24.27|26.84|24.28|26.76|24.21|0
1671420000000|2022-12-19 03:20:00|26.83|24.26|26.86|24.3|26.87|24.31|26.8|24.25|0
1671420300000|2022-12-19 03:25:00|26.87|24.31|26.8|24.25|26.87|24.31|26.77|24.22|0
1671420600000|2022-12-19 03:30:00|26.78|24.23|26.86|24.3|26.86|24.3|26.78|24.23|0
1671420900000|2022-12-19 03:35:00|26.87|24.31|26.9|24.34|26.92|24.35|26.84|24.29|0
1671421200000|2022-12-19 03:40:00|26.89|24.33|26.85|24.3|26.89|24.33|26.85|24.29|0
1671421500000|2022-12-19 03:45:00|26.87|24.31|26.9|24.34|26.9|24.34|26.85|24.3|0
1671421800000|2022-12-19 03:50:00|26.89|24.33|26.82|24.27|26.89|24.33|26.82|24.27|0
1671422100000|2022-12-19 03:55:00|26.81|24.25|26.82|24.27|26.84|24.28|26.78|24.23|0
1671422400000|2022-12-19 04:00:00|26.84|24.28|26.79|24.24|26.84|24.28|26.76|24.21|0
1671422700000|2022-12-19 04:05:00|26.81|24.25|26.82|24.26|26.82|24.27|26.78|24.23|0
1671423000000|2022-12-19 04:10:00|26.83|24.28|26.83|24.28|26.85|24.29|26.82|24.26|0
1671423300000|2022-12-19 04:15:00|26.82|24.27|26.77|24.22|26.82|24.27|26.77|24.22|0
1671423600000|2022-12-19 04:20:00|26.79|24.24|26.79|24.23|26.8|24.25|26.77|24.22|0
1671423900000|2022-12-19 04:25:00|26.77|24.22|26.75|24.21|26.77|24.22|26.71|24.17|0
1671424200000|2022-12-19 04:30:00|26.77|24.22|26.75|24.21|26.77|24.22|26.72|24.18|0
1671424500000|2022-12-19 04:35:00|26.77|24.22|26.8|24.25|26.8|24.25|26.75|24.21|0
1671424800000|2022-12-19 04:40:00|26.81|24.26|26.78|24.23|26.81|24.26|26.75|24.2|0
1671425100000|2022-12-19 04:45:00|26.8|24.24|26.77|24.22|26.8|24.24|26.76|24.21|0
1671425400000|2022-12-19 04:50:00|26.76|24.21|26.76|24.22|26.77|24.22|26.73|24.19|0
1671425700000|2022-12-19 04:55:00|26.78|24.23|26.85|24.3|26.85|24.3|26.78|24.23|0
1671426000000|2022-12-19 05:00:00|26.88|24.32|26.88|24.32|26.88|24.32|26.82|24.27|0
1671426300000|2022-12-19 05:05:00|26.87|24.31|26.93|24.36|26.94|24.38|26.85|24.29|0
1671426600000|2022-12-19 05:10:00|26.91|24.35|27.03|24.46|27.08|24.5|26.91|24.35|0
1671426900000|2022-12-19 05:15:00|27.01|24.44|27.04|24.47|27.04|24.47|26.98|24.41|0
1671427200000|2022-12-19 05:20:00|27.06|24.48|27.07|24.49|27.09|24.51|27.03|24.45|0
1671427500000|2022-12-19 05:25:00|27.06|24.48|27.03|24.45|27.07|24.49|27.03|24.45|0
1671427800000|2022-12-19 05:30:00|27.04|24.46|27.19|24.6|27.19|24.6|26.99|24.42|0
1671428100000|2022-12-19 05:35:00|27.18|24.59|27.3|24.7|27.36|24.75|27.18|24.59|0
1671428400000|2022-12-19 05:40:00|27.29|24.69|27.25|24.66|27.31|24.71|27.22|24.63|0
1671428700000|2022-12-19 05:45:00|27.24|24.65|27.13|24.54|27.25|24.65|27.11|24.52|0
1671429000000|2022-12-19 05:50:00|27.11|24.53|27.16|24.57|27.17|24.58|27.1|24.52|0
1671429300000|2022-12-19 05:55:00|27.14|24.56|27.05|24.47|27.19|24.6|27.05|24.47|0
1671429600000|2022-12-19 06:00:00|27.08|24.5|26.99|24.42|27.08|24.5|26.94|24.38|0
1671429900000|2022-12-19 06:05:00|26.97|24.4|27.03|24.46|27.05|24.47|26.94|24.38|0
1671430200000|2022-12-19 06:10:00|27.02|24.44|26.95|24.38|27.05|24.47|26.95|24.38|0
1671430500000|2022-12-19 06:15:00|26.96|24.39|26.91|24.35|26.97|24.4|26.87|24.31|0
1671430800000|2022-12-19 06:20:00|26.9|24.34|26.91|24.35|26.91|24.35|26.85|24.29|0
1671431100000|2022-12-19 06:25:00|26.89|24.33|26.85|24.29|26.89|24.33|26.82|24.26|0
1671431400000|2022-12-19 06:30:00|26.86|24.3|26.88|24.32|26.89|24.33|26.83|24.28|0
1671431700000|2022-12-19 06:35:00|26.86|24.3|26.82|24.27|26.86|24.3|26.82|24.26|0
1671432000000|2022-12-19 06:40:00|26.83|24.28|26.87|24.32|26.89|24.33|26.82|24.26|0
1671432300000|2022-12-19 06:45:00|26.88|24.31|26.81|24.26|26.88|24.31|26.78|24.23|0
1671432600000|2022-12-19 06:50:00|26.82|24.27|26.84|24.28|26.86|24.3|26.81|24.26|0
1671432900000|2022-12-19 06:55:00|26.86|24.29|26.65|24.11|26.86|24.3|26.65|24.11|0
1671433200000|2022-12-19 07:00:00|26.66|24.12|26.74|24.19|26.78|24.23|26.6|24.07|0
1671433500000|2022-12-19 07:05:00|26.77|24.22|25.91|23.44|26.79|24.24|25.91|23.44|0
1671433800000|2022-12-19 07:10:00|25.92|23.45|25.9|23.44|25.96|23.48|25.87|23.4|0
1671434100000|2022-12-19 07:15:00|25.89|23.42|26.02|23.54|26.04|23.56|25.89|23.42|0
1671434400000|2022-12-19 07:20:00|26.01|23.52|26.02|23.54|26.02|23.54|25.95|23.48|0
1671434700000|2022-12-19 07:25:00|25.99|23.51|25.93|23.46|26.05|23.57|25.9|23.43|0
1671435000000|2022-12-19 07:30:00|25.92|23.45|26|23.53|26.02|23.54|25.92|23.45|0
1671435300000|2022-12-19 07:35:00|25.99|23.51|26|23.53|26.08|23.59|25.97|23.5|0
1671435600000|2022-12-19 07:40:00|25.99|23.52|26|23.52|26.02|23.54|25.96|23.48|0
1671435900000|2022-12-19 07:45:00|26.02|23.54|26.07|23.59|26.11|23.62|26|23.52|0
1671436200000|2022-12-19 07:50:00|26.06|23.58|26.01|23.54|26.06|23.58|25.95|23.48|0
1671436500000|2022-12-19 07:55:00|26|23.53|25.98|23.51|26|23.54|25.91|23.44|0
1671436800000|2022-12-19 08:00:00|26.04|23.56|25.7|23.26|26.04|23.56|25.66|23.22|0
1671437100000|2022-12-19 08:05:00|25.71|23.3|25.59|23.15|25.75|23.3|25.56|23.12|0
1671437400000|2022-12-19 08:10:00|25.56|23.12|25.36|22.94|25.56|23.12|25.31|22.9|0
1671437700000|2022-12-19 08:15:00|25.37|22.95|25.33|22.92|25.44|23.02|25.3|22.89|0
1671438000000|2022-12-19 08:20:00|25.32|22.91|25.34|22.93|25.38|22.97|25.18|22.78|0
1671438300000|2022-12-19 08:25:00|25.35|22.94|25.44|23.02|25.44|23.02|25.3|22.89|0
1671438600000|2022-12-19 08:30:00|25.45|23.04|25.58|23.15|25.6|23.16|25.45|23.02|0
1671438900000|2022-12-19 08:35:00|25.57|23.13|25.6|23.16|25.64|23.2|25.52|23.09|0
1671439200000|2022-12-19 08:40:00|25.57|23.13|25.48|23.05|25.58|23.14|25.4|22.98|0
1671439500000|2022-12-19 08:45:00|25.49|23.07|25.44|23.02|25.57|23.14|25.44|23.02|0
1671439800000|2022-12-19 08:50:00|25.43|23.01|25.43|23.01|25.51|23.08|25.41|22.99|0
1671440100000|2022-12-19 08:55:00|25.45|23.02|25.49|23.06|25.58|23.14|25.44|23.02|0
1671440400000|2022-12-19 09:00:00|25.51|23.08|25.58|23.14|25.59|23.15|25.35|22.94|0
1671440700000|2022-12-19 09:05:00|25.59|23.15|25.44|23.01|25.6|23.17|25.42|23|0
1671441000000|2022-12-19 09:10:00|25.46|23.02|25.53|23.1|25.54|23.11|25.4|22.98|0
1671441300000|2022-12-19 09:15:00|25.52|23.09|25.31|22.9|25.53|23.1|25.27|22.86|0
1671441600000|2022-12-19 09:20:00|25.3|22.89|25.3|22.89|25.33|22.91|25.26|22.85|0
1671441900000|2022-12-19 09:25:00|25.31|22.9|25.4|22.98|25.41|22.99|25.24|22.84|0
1671442200000|2022-12-19 09:30:00|25.38|22.97|25.45|23.02|25.48|23.06|25.35|22.94|0
1671442500000|2022-12-19 09:35:00|25.42|23.03|25.51|23.08|25.51|23.08|25.35|22.94|0
1671442800000|2022-12-19 09:40:00|25.52|23.09|25.61|23.17|25.71|23.26|25.52|23.09|0
1671443100000|2022-12-19 09:45:00|25.62|23.18|25.64|23.2|25.73|23.28|25.6|23.16|0
1671443400000|2022-12-19 09:50:00|25.65|23.19|25.56|23.13|25.67|23.22|25.51|23.08|0
1671443700000|2022-12-19 09:55:00|25.58|23.14|25.71|23.26|25.71|23.26|25.56|23.13|0
1671444000000|2022-12-19 10:00:00|25.7|23.25|25.65|23.21|25.71|23.26|25.61|23.17|0
1671444300000|2022-12-19 10:05:00|25.68|23.23|25.72|23.27|25.74|23.28|25.65|23.21|0
1671444600000|2022-12-19 10:10:00|25.74|23.28|25.52|23.09|25.74|23.28|25.5|23.07|0
1671444900000|2022-12-19 10:15:00|25.5|23.07|25.29|22.88|25.5|23.07|25.24|22.84|0
1671445200000|2022-12-19 10:20:00|25.27|22.86|25.26|22.85|25.27|22.86|25.16|22.76|0
1671445500000|2022-12-19 10:25:00|25.27|22.86|25.3|22.89|25.37|22.95|25.26|22.85|0
1671445800000|2022-12-19 10:30:00|25.28|22.88|25.35|22.93|25.35|22.94|25.25|22.84|0
1671446100000|2022-12-19 10:35:00|25.33|22.92|25.29|22.88|25.35|22.94|25.29|22.88|0
1671446400000|2022-12-19 10:40:00|25.28|22.87|25.24|22.83|25.28|22.87|25.16|22.76|0
1671446700000|2022-12-19 10:45:00|25.25|22.84|25.24|22.83|25.32|22.91|25.22|22.82|0
1671447000000|2022-12-19 10:50:00|25.22|22.82|25.31|22.9|25.32|22.91|25.22|22.82|0
1671447300000|2022-12-19 10:55:00|25.3|22.89|25.39|22.97|25.42|23|25.29|22.88|0
1671447600000|2022-12-19 11:00:00|25.41|22.99|25.54|23.1|25.54|23.1|25.39|22.97|0
1671447900000|2022-12-19 11:05:00|25.53|23.09|25.43|23.01|25.55|23.12|25.42|23|0
1671448200000|2022-12-19 11:10:00|25.44|23.02|25.49|23.06|25.49|23.06|25.42|23|0
1671448500000|2022-12-19 11:15:00|25.5|23.08|25.46|23.04|25.55|23.11|25.45|23.03|0
1671448800000|2022-12-19 11:20:00|25.45|23.03|25.42|22.99|25.47|23.05|25.4|22.98|0
1671449100000|2022-12-19 11:25:00|25.41|23.01|25.43|23.01|25.5|23.07|25.41|22.99|0
1671449400000|2022-12-19 11:30:00|25.44|23.02|25.57|23.14|25.57|23.14|25.42|23|0
1671449700000|2022-12-19 11:35:00|25.56|23.12|25.61|23.17|25.64|23.2|25.53|23.1|0
1671450000000|2022-12-19 11:40:00|25.63|23.19|25.68|23.23|25.73|23.28|25.61|23.17|0
1671450300000|2022-12-19 11:45:00|25.69|23.24|25.8|23.34|25.87|23.41|25.69|23.24|0
1671450600000|2022-12-19 11:50:00|25.79|23.35|25.71|23.26|25.82|23.36|25.66|23.21|0
1671450900000|2022-12-19 11:55:00|25.73|23.28|25.64|23.2|25.75|23.3|25.64|23.2|0
1671451200000|2022-12-19 12:00:00|25.63|23.19|25.65|23.21|25.71|23.26|25.63|23.19|0
1671451500000|2022-12-19 12:05:00|25.67|23.22|25.8|23.34|25.83|23.37|25.61|23.17|0
1671451800000|2022-12-19 12:10:00|25.81|23.35|25.66|23.22|25.83|23.37|25.65|23.21|0
1671452100000|2022-12-19 12:15:00|25.64|23.2|25.64|23.2|25.68|23.23|25.56|23.13|0
1671452400000|2022-12-19 12:20:00|25.63|23.19|25.58|23.14|25.66|23.22|25.55|23.11|0
1671452700000|2022-12-19 12:25:00|25.57|23.13|25.65|23.2|25.65|23.2|25.5|23.07|0
1671453000000|2022-12-19 12:30:00|25.63|23.19|25.59|23.15|25.73|23.28|25.57|23.14|0
1671453300000|2022-12-19 12:35:00|25.56|23.12|25.51|23.08|25.6|23.16|25.49|23.06|0
1671453600000|2022-12-19 12:40:00|25.53|23.1|25.59|23.15|25.6|23.16|25.51|23.08|0
1671453900000|2022-12-19 12:45:00|25.61|23.18|25.45|23.03|25.64|23.2|25.45|23.03|0
1671454200000|2022-12-19 12:50:00|25.47|23.04|25.55|23.11|25.55|23.12|25.43|23|0
1671454500000|2022-12-19 12:55:00|25.56|23.12|25.6|23.16|25.6|23.16|25.47|23.04|0
1671454800000|2022-12-19 13:00:00|25.61|23.17|25.55|23.11|25.63|23.18|25.53|23.1|0
1671455100000|2022-12-19 13:05:00|25.54|23.12|25.59|23.16|25.65|23.21|25.51|23.08|0
1671455400000|2022-12-19 13:10:00|25.6|23.15|25.85|23.39|25.87|23.41|25.59|23.15|0
1671455700000|2022-12-19 13:15:00|25.86|23.38|25.92|23.45|25.94|23.47|25.82|23.36|0
1671456000000|2022-12-19 13:20:00|25.91|23.46|26.01|23.54|26.03|23.55|25.88|23.42|0
1671456300000|2022-12-19 13:25:00|26.03|23.55|26|23.52|26.03|23.55|25.94|23.47|0
1671456600000|2022-12-19 13:30:00|25.99|23.55|26.09|23.6|26.09|23.6|25.98|23.51|0
1671456900000|2022-12-19 13:35:00|26.12|23.63|26.19|23.69|26.28|23.78|26.1|23.61|0
1671457200000|2022-12-19 13:40:00|26.17|23.68|26.19|23.69|26.26|23.76|26.1|23.61|0
1671457500000|2022-12-19 13:45:00|26.18|23.68|26.26|23.76|26.26|23.76|26.16|23.67|0
1671457800000|2022-12-19 13:50:00|26.27|23.77|26.25|23.75|26.3|23.79|26.19|23.69|0
1671458100000|2022-12-19 13:55:00|26.26|23.76|26.26|23.76|26.3|23.8|26.21|23.72|0
1671458400000|2022-12-19 14:00:00|26.27|23.77|26.11|23.62|26.27|23.77|26.11|23.62|0
1671458700000|2022-12-19 14:05:00|26.12|23.63|26.15|23.66|26.17|23.68|26.02|23.54|0
1671459000000|2022-12-19 14:10:00|26.16|23.67|26.37|23.86|26.37|23.86|26.15|23.66|0
1671459300000|2022-12-19 14:15:00|26.36|23.85|26.3|23.79|26.39|23.87|26.22|23.73|0
1671459600000|2022-12-19 14:20:00|26.31|23.81|26.22|23.73|26.33|23.82|26.21|23.71|0
1671459900000|2022-12-19 14:25:00|26.27|23.77|26.24|23.74|26.3|23.79|26.13|23.64|0
1671460200000|2022-12-19 14:30:00|26.22|23.72|26.04|23.56|26.3|23.79|25.46|23.04|0
1671460500000|2022-12-19 14:35:00|26|23.52|25.66|23.21|26.13|23.64|25.51|23.08|0
1671460800000|2022-12-19 14:40:00|25.69|23.24|25.89|23.42|26.07|23.59|25.61|23.17|0
1671461100000|2022-12-19 14:45:00|25.88|23.41|26.44|23.92|26.52|24|25.85|23.38|0
1671461400000|2022-12-19 14:50:00|26.38|23.87|25.89|23.42|26.59|24.06|25.83|23.37|0
1671461700000|2022-12-19 14:55:00|25.9|23.44|25.8|23.34|26.08|23.6|25.8|23.34|0
1671462000000|2022-12-19 15:00:00|25.78|23.33|25.97|23.5|26.05|23.57|25.77|23.31|0
1671462300000|2022-12-19 15:05:00|26|23.53|25.97|23.5|26.15|23.66|25.97|23.5|0
1671462600000|2022-12-19 15:10:00|26|23.53|25.62|23.18|26|23.53|25.57|23.14|0
1671462900000|2022-12-19 15:15:00|25.63|23.19|25.56|23.12|25.79|23.34|25.51|23.08|0
1671463200000|2022-12-19 15:20:00|25.54|23.11|25.26|22.86|26|23.52|25.04|22.65|0
1671463500000|2022-12-19 15:25:00|25.28|22.87|25.25|22.84|25.38|22.96|25.2|22.8|0
1671463800000|2022-12-19 15:30:00|25.23|22.83|25.52|23.09|25.6|23.16|25.23|22.83|0
1671464100000|2022-12-19 15:35:00|25.51|23.08|25.87|23.41|25.87|23.41|25.46|23.04|0
1671464400000|2022-12-19 15:40:00|25.89|23.42|25.84|23.38|25.93|23.46|25.73|23.28|0
1671464700000|2022-12-19 15:45:00|25.83|23.37|25.77|23.31|25.89|23.42|25.7|23.25|0
1671465000000|2022-12-19 15:50:00|25.75|23.3|26.1|23.62|26.14|23.65|25.75|23.3|0
1671465300000|2022-12-19 15:55:00|26.11|23.66|26.3|23.8|26.3|23.8|26.05|23.57|0
1671465600000|2022-12-19 16:00:00|26.32|23.81|26.56|24.03|26.63|24.1|26.32|23.81|0
1671465900000|2022-12-19 16:05:00|26.54|24.02|26.42|23.9|26.59|24.06|26.41|23.89|0
1671466200000|2022-12-19 16:10:00|26.44|23.92|25.8|23.34|26.44|23.92|25.39|22.97|0
1671466500000|2022-12-19 16:15:00|25.79|23.33|25.52|23.09|25.84|23.38|25.5|23.07|0
1671466800000|2022-12-19 16:20:00|25.5|23.07|25.52|23.09|25.78|23.33|25.44|23.02|0
1671467100000|2022-12-19 16:25:00|25.5|23.07|25.29|22.89|25.77|23.31|25.25|22.85|0
1671467400000|2022-12-19 16:30:00|25.31|22.9|24.6|22.25|25.78|23.33|24.54|22.2|0
1671467700000|2022-12-19 16:35:00|24.61|22.27|24.65|22.31|24.73|22.37|24.58|22.24|0
1671468000000|2022-12-19 16:40:00|24.67|22.32|24.61|22.27|24.9|22.53|24.59|22.25|0
1671468300000|2022-12-19 16:45:00|24.62|22.28|24.43|22.11|24.64|22.29|24.42|22.09|0
1671468600000|2022-12-19 16:50:00|24.42|22.09|24.43|22.11|24.55|22.21|24.38|22.05|0
1671468900000|2022-12-19 16:55:00|24.46|22.13|24.59|22.25|24.65|22.3|24.42|22.09|0
1671469200000|2022-12-19 17:00:00|24.58|22.24|24.32|22|24.59|22.25|24.25|21.94|0
1671469500000|2022-12-19 17:05:00|24.33|22.01|24.29|21.97|24.42|22.09|24.17|21.87|0
1671469800000|2022-12-19 17:10:00|24.27|21.96|23.83|21.56|24.4|22.08|23.83|21.56|0
1671470100000|2022-12-19 17:15:00|23.84|21.57|23.9|21.62|24|21.71|23.8|21.53|0
1671470400000|2022-12-19 17:20:00|23.91|21.64|24.1|21.8|24.11|21.81|23.88|21.61|0
1671470700000|2022-12-19 17:25:00|24.14|21.84|24.22|21.92|24.25|21.94|24.08|21.79|0
1671471000000|2022-12-19 17:30:00|24.24|21.93|24.34|22.02|24.37|22.05|24.2|21.89|0
1671471300000|2022-12-19 17:35:00|24.32|22.01|24.15|21.85|24.32|22.01|24.07|21.77|0
1671471600000|2022-12-19 17:40:00|24.16|21.86|24.28|21.97|24.34|22.02|23.86|21.59|0
1671471900000|2022-12-19 17:45:00|24.31|22|24.04|21.75|24.34|22.02|23.98|21.7|0
1671472200000|2022-12-19 17:50:00|24.03|21.74|24.01|21.72|24.05|21.76|23.91|21.63|0
1671472500000|2022-12-19 17:55:00|24.04|21.75|24.07|21.77|24.15|21.85|24.01|21.72|0
1671472800000|2022-12-19 18:00:00|24.04|21.75|24.04|21.75|24.18|21.88|23.98|21.7|0
1671473100000|2022-12-19 18:05:00|24.02|21.74|24.29|21.98|24.32|22.01|23.98|21.7|0
1671473400000|2022-12-19 18:10:00|24.28|21.97|24.08|21.78|24.28|21.97|24.04|21.75|0
1671473700000|2022-12-19 18:15:00|24.06|21.77|24.16|21.86|24.25|21.94|24.06|21.77|0
1671474000000|2022-12-19 18:20:00|24.15|21.85|24|21.72|24.18|21.87|23.95|21.67|0
1671474300000|2022-12-19 18:25:00|23.99|21.71|24.25|21.94|24.32|22|23.89|21.62|0
1671474600000|2022-12-19 18:30:00|24.28|21.96|24.46|22.13|24.48|22.15|24.19|21.89|0
1671474900000|2022-12-19 18:35:00|24.48|22.15|24.42|22.09|24.59|22.25|24.36|22.04|0
1671475200000|2022-12-19 18:40:00|24.4|22.08|25.09|22.7|25.12|22.72|24.37|22.05|0
1671475500000|2022-12-19 18:45:00|25.1|22.71|25.07|22.68|25.19|22.79|25.03|22.64|0
1671475800000|2022-12-19 18:50:00|25.09|22.7|25.1|22.71|25.16|22.76|24.98|22.6|0
1671476100000|2022-12-19 18:55:00|25.09|22.7|25.26|22.86|25.32|22.91|25.09|22.7|0
1671476400000|2022-12-19 19:00:00|25.31|22.9|25.73|23.28|25.74|23.29|25.23|22.83|0
1671476700000|2022-12-19 19:05:00|25.74|23.29|25|22.62|25.74|23.29|24.31|22|0
1671477000000|2022-12-19 19:10:00|24.98|22.6|25.12|22.72|25.16|22.76|24.9|22.53|0
1671477300000|2022-12-19 19:15:00|25.13|22.74|25.28|22.87|25.28|22.87|25.04|22.66|0
1671477600000|2022-12-19 19:20:00|25.31|22.9|25.41|22.99|25.43|23.01|25.05|22.67|0
1671477900000|2022-12-19 19:25:00|25.4|22.98|25.56|23.13|25.56|23.13|25.29|22.88|0
1671478200000|2022-12-19 19:30:00|25.55|23.11|25.3|22.89|25.56|23.13|25.29|22.88|0
1671478500000|2022-12-19 19:35:00|25.32|22.91|25.05|22.66|25.32|22.91|25.02|22.63|0
1671478800000|2022-12-19 19:40:00|25.06|22.67|25.1|22.71|25.33|22.92|25.06|22.67|0
1671479100000|2022-12-19 19:45:00|25.07|22.69|25.15|22.75|25.19|22.79|24.76|22.41|0
1671479400000|2022-12-19 19:50:00|25.18|22.78|25.43|23.01|25.49|23.07|25.16|22.77|0
1671479700000|2022-12-19 19:55:00|25.45|23.02|25.22|22.82|25.45|23.02|25.18|22.78|0
1671480000000|2022-12-19 20:00:00|25.24|22.83|25.42|22.99|25.49|23.06|25.22|22.82|0
1671480300000|2022-12-19 20:05:00|25.43|23.01|25.26|22.86|25.49|23.06|25.26|22.86|0
1671480600000|2022-12-19 20:10:00|25.28|22.87|25.37|22.95|25.38|22.97|25.14|22.75|0
1671480900000|2022-12-19 20:15:00|25.38|22.97|25.17|22.77|25.38|22.97|25.08|22.69|0
1671481200000|2022-12-19 20:20:00|25.16|22.76|25.16|22.76|25.35|22.94|25.1|22.71|0
1671481500000|2022-12-19 20:25:00|25.17|22.77|25.2|22.8|25.23|22.83|25.02|22.64|0
1671481800000|2022-12-19 20:30:00|25.23|22.83|24.98|22.6|25.23|22.83|24.9|22.53|0
1671482100000|2022-12-19 20:35:00|25.02|22.64|25.15|22.76|25.18|22.78|24.81|22.45|0
1671482400000|2022-12-19 20:40:00|25.18|22.78|25.06|22.68|25.35|22.93|25.02|22.64|0
1671482700000|2022-12-19 20:45:00|25.11|22.72|25.21|22.81|25.25|22.85|24.74|22.38|0
1671483000000|2022-12-19 20:50:00|25.15|22.75|24.86|22.5|25.15|22.75|24.86|22.5|0
1671483300000|2022-12-19 20:55:00|24.89|22.52|24.76|22.4|24.92|22.55|24.57|22.23|0
1671483600000|2022-12-19 21:00:00|24.78|22.42|25.16|22.76|25.3|22.89|24.73|22.38|0
1671483900000|2022-12-19 21:05:00|25.17|22.77|25.05|22.67|25.22|22.81|25.05|22.67|0
1671484200000|2022-12-19 21:10:00|25.07|22.68|25.26|22.85|25.27|22.87|25.04|22.65|0
1671484500000|2022-12-19 21:15:00|25.25|22.84|25.27|22.87|25.29|22.88|25.2|22.8|0
1671484800000|2022-12-19 21:20:00|25.26|22.85|25.26|22.85|25.26|22.86|25.21|22.81|0
1671485100000|2022-12-19 21:25:00|25.27|22.86|25.28|22.88|25.3|22.89|25.26|22.85|0
1671485400000|2022-12-19 21:30:00|25.3|22.89|25.25|22.85|25.3|22.89|25.22|22.82|0
1671485700000|2022-12-19 21:35:00|25.24|22.84|25.22|22.82|25.31|22.9|25.22|22.82|0
1671486000000|2022-12-19 21:40:00|25.21|22.81|25.25|22.85|25.31|22.9|25.16|22.77|0
1671486300000|2022-12-19 21:45:00|25.24|22.84|25.3|22.89|25.31|22.9|25.23|22.83|0
1671486600000|2022-12-19 21:50:00|25.28|22.87|25.23|22.83|25.3|22.89|25.21|22.8|0
1671486900000|2022-12-19 21:55:00|25.22|22.82|25.18|22.78|25.25|22.84|25.17|22.77|0
1671487200000|2022-12-19 22:00:00|25.15|22.76|25.17|22.78|25.18|22.78|25.15|22.76|0
1671487500000|2022-12-19 22:05:00|25.18|22.77|25.17|22.77|25.18|22.78|25.17|22.77|0
1671487800000|2022-12-19 22:10:00|25.16|22.76|25.16|22.76|25.17|22.76|25.16|22.76|0
1671488100000|2022-12-19 22:15:00|25.15|22.77|25.17|22.77|25.17|22.77|25.14|22.75|0
1671488400000|2022-12-19 22:20:00|25.16|22.76|25.17|22.78|25.17|22.78|25.16|22.76|0
1671488700000|2022-12-19 22:25:00|25.16|22.77|25.16|22.76|25.17|22.78|25.16|22.76|0
1671489000000|2022-12-19 22:30:00|25.17|22.77|25.15|22.76|25.17|22.77|25.15|22.75|0
1671489300000|2022-12-19 22:35:00|25.16|22.75|25.16|22.76|25.16|22.76|25.14|22.75|0
1671489600000|2022-12-19 22:40:00|25.15|22.75|25.15|22.75|25.15|22.75|25.14|22.74|0
1671489900000|2022-12-19 22:45:00|25.14|22.74|25.14|22.75|25.15|22.75|25.14|22.74|0
1671490200000|2022-12-19 22:50:00|25.15|22.76|25.16|22.77|25.18|22.78|25.15|22.75|0
1671490500000|2022-12-19 22:55:00|25.15|22.76|25.17|22.77|25.17|22.77|25.14|22.75|0
1671490800000|2022-12-19 23:00:00|25.08|22.69|24.97|22.59|25.12|22.73|24.96|22.58|0
1671491100000|2022-12-19 23:05:00|24.95|22.58|25|22.62|25.06|22.67|24.95|22.58|0
1671491400000|2022-12-19 23:10:00|24.97|22.59|24.97|22.59|25.01|22.63|24.94|22.56|0
1671491700000|2022-12-19 23:15:00|24.98|22.6|24.86|22.49|24.98|22.6|24.85|22.48|0
1671492000000|2022-12-19 23:20:00|24.85|22.48|24.8|22.44|24.85|22.48|24.77|22.41|0
1671492300000|2022-12-19 23:25:00|24.79|22.43|24.8|22.44|24.82|22.45|24.76|22.4|0
1671492600000|2022-12-19 23:30:00|24.79|22.43|24.71|22.36|24.79|22.43|24.7|22.35|0
1671492900000|2022-12-19 23:35:00|24.7|22.35|24.68|22.33|24.76|22.4|24.64|22.29|0
1671493200000|2022-12-19 23:40:00|24.67|22.32|24.68|22.33|24.71|22.36|24.67|22.32|0
1671493500000|2022-12-19 23:45:00|24.67|22.32|24.52|22.19|24.67|22.32|24.51|22.17|0
1671493800000|2022-12-19 23:50:00|24.53|22.2|24.58|22.24|24.61|22.26|24.51|22.17|0
1671494100000|2022-12-19 23:55:00|24.59|22.25|24.59|22.25|24.66|22.32|24.58|22.24|0
1671494400000|2022-12-20 00:00:00|24.61|22.26|24.65|22.3|24.69|22.34|24.6|22.26|0
1671494700000|2022-12-20 00:05:00|24.66|22.31|24.63|22.29|24.72|22.37|24.62|22.27|0
1671495000000|2022-12-20 00:10:00|24.62|22.28|24.69|22.34|24.72|22.36|24.57|22.23|0
1671495300000|2022-12-20 00:15:00|24.7|22.35|24.63|22.28|24.7|22.35|24.63|22.28|0
1671495600000|2022-12-20 00:20:00|24.62|22.27|24.61|22.27|24.63|22.28|24.56|22.22|0
1671495900000|2022-12-20 00:25:00|24.6|22.26|24.69|22.34|24.7|22.35|24.6|22.26|0
1671496200000|2022-12-20 00:30:00|24.7|22.35|24.71|22.36|24.72|22.36|24.64|22.3|0
1671496500000|2022-12-20 00:35:00|24.73|22.37|24.74|22.39|24.74|22.39|24.68|22.33|0
1671496800000|2022-12-20 00:40:00|24.76|22.38|24.71|22.36|24.76|22.4|24.71|22.36|0
1671497100000|2022-12-20 00:45:00|24.7|22.35|24.65|22.3|24.7|22.35|24.65|22.3|0
1671497400000|2022-12-20 00:50:00|24.67|22.31|24.52|22.19|24.7|22.34|24.51|22.17|0
1671497700000|2022-12-20 00:55:00|24.51|22.18|24.52|22.19|24.55|22.21|24.48|22.15|0
1671498000000|2022-12-20 01:00:00|24.55|22.21|24.53|22.19|24.58|22.24|24.49|22.16|0
1671498300000|2022-12-20 01:05:00|24.55|22.2|24.52|22.18|24.56|22.22|24.49|22.16|0
1671498600000|2022-12-20 01:10:00|24.5|22.17|24.5|22.16|24.55|22.21|24.45|22.12|0
1671498900000|2022-12-20 01:15:00|24.49|22.17|24.49|22.16|24.55|22.21|24.46|22.13|0
1671499200000|2022-12-20 01:20:00|24.5|22.17|24.46|22.13|24.51|22.18|24.39|22.06|0
1671499500000|2022-12-20 01:25:00|24.44|22.12|24.44|22.11|24.47|22.14|24.44|22.11|0
1671499800000|2022-12-20 01:30:00|24.46|22.13|24.4|22.07|24.46|22.13|24.37|22.05|0
1671500100000|2022-12-20 01:35:00|24.38|22.06|24.54|22.2|24.54|22.2|24.38|22.06|0
1671500400000|2022-12-20 01:40:00|24.53|22.19|24.54|22.2|24.57|22.23|24.51|22.18|0
1671500700000|2022-12-20 01:45:00|24.53|22.19|24.6|22.25|24.61|22.27|24.53|22.19|0
1671501000000|2022-12-20 01:50:00|24.58|22.24|24.51|22.17|24.58|22.24|24.48|22.15|0
1671501300000|2022-12-20 01:55:00|24.5|22.19|24.41|22.08|24.52|22.19|24.41|22.08|0
1671501600000|2022-12-20 02:00:00|24.42|22.1|24.39|22.07|24.44|22.11|24.36|22.04|0
1671501900000|2022-12-20 02:05:00|24.4|22.08|24.48|22.15|24.54|22.2|24.39|22.07|0
1671502200000|2022-12-20 02:10:00|24.46|22.13|24.56|22.22|24.58|22.24|24.46|22.13|0
1671502500000|2022-12-20 02:15:00|24.55|22.21|24.53|22.2|24.55|22.21|24.49|22.16|0
1671502800000|2022-12-20 02:20:00|24.55|22.21|24.48|22.15|24.55|22.21|24.45|22.12|0
1671503100000|2022-12-20 02:25:00|24.49|22.16|24.62|22.27|24.63|22.29|24.49|22.16|0
1671503400000|2022-12-20 02:30:00|24.61|22.26|24.59|22.25|24.65|22.3|24.56|22.22|0
1671503700000|2022-12-20 02:35:00|24.6|22.26|24.53|22.19|24.62|22.27|24.5|22.17|0
1671504000000|2022-12-20 02:40:00|24.54|22.21|24.62|22.28|24.62|22.28|24.54|22.21|0
1671504300000|2022-12-20 02:45:00|24.61|22.27|24.51|22.18|24.61|22.27|24.5|22.16|0
1671504600000|2022-12-20 02:50:00|24.52|22.19|24.6|22.26|24.6|22.26|24.5|22.16|0
1671504900000|2022-12-20 02:55:00|24.58|22.24|24.51|22.18|24.58|22.24|24.51|22.18|0
1671505200000|2022-12-20 03:00:00|24.5|22.16|25.07|22.68|25.23|22.83|24.45|22.12|0
1671505500000|2022-12-20 03:05:00|25.06|22.67|25.89|23.43|25.91|23.44|25.06|22.67|0
1671505800000|2022-12-20 03:10:00|25.86|23.4|26.26|23.76|26.4|23.88|25.81|23.36|0
1671506100000|2022-12-20 03:15:00|26.27|23.77|26.54|24.01|26.63|24.1|26.03|23.55|0
1671506400000|2022-12-20 03:20:00|26.58|24.05|26.29|23.78|26.58|24.05|26.16|23.67|0
1671506700000|2022-12-20 03:25:00|26.31|23.81|26.32|23.81|26.41|23.9|26.19|23.7|0
1671507000000|2022-12-20 03:30:00|26.21|23.71|26.39|23.87|26.5|23.98|26.21|23.71|0
1671507300000|2022-12-20 03:35:00|26.38|23.84|26.18|23.69|26.38|23.87|26.05|23.57|0
1671507600000|2022-12-20 03:40:00|26.17|23.68|26.59|24.06|26.59|24.06|26.11|23.63|0
1671507900000|2022-12-20 03:45:00|26.74|24.19|26.67|24.13|26.84|24.28|26.61|24.08|0
1671508200000|2022-12-20 03:50:00|26.66|24.12|26.56|24.03|26.69|24.15|26.45|23.93|0
1671508500000|2022-12-20 03:55:00|26.58|24.05|26.67|24.13|26.69|24.14|26.51|23.98|0
1671508800000|2022-12-20 04:00:00|26.69|24.14|26.95|24.39|27.03|24.46|26.56|24.03|0
1671509100000|2022-12-20 04:05:00|26.94|24.37|26.98|24.41|27.21|24.62|26.94|24.37|0
1671509400000|2022-12-20 04:10:00|26.95|24.38|26.81|24.25|26.97|24.4|26.74|24.2|0
1671509700000|2022-12-20 04:15:00|26.79|24.24|26.93|24.37|27.04|24.47|26.78|24.23|0
1671510000000|2022-12-20 04:20:00|26.92|24.35|26.98|24.41|26.98|24.41|26.75|24.2|0
1671510300000|2022-12-20 04:25:00|26.95|24.38|27.01|24.44|27.04|24.47|26.85|24.3|0
1671510600000|2022-12-20 04:30:00|27.03|24.45|26.86|24.3|27.15|24.57|26.83|24.27|0
1671510900000|2022-12-20 04:35:00|26.87|24.31|26.87|24.31|26.93|24.36|26.77|24.22|0
1671511200000|2022-12-20 04:40:00|26.85|24.29|26.88|24.32|26.94|24.38|26.79|24.24|0
1671511500000|2022-12-20 04:45:00|26.86|24.31|26.96|24.39|27.02|24.45|26.83|24.28|0
1671511800000|2022-12-20 04:50:00|26.94|24.38|26.86|24.3|26.94|24.38|26.86|24.3|0
1671512100000|2022-12-20 04:55:00|26.85|24.29|26.81|24.26|26.89|24.33|26.8|24.25|0
1671512400000|2022-12-20 05:00:00|26.78|24.23|26.81|24.26|26.87|24.31|26.78|24.23|0
1671512700000|2022-12-20 05:05:00|26.83|24.27|26.68|24.14|26.88|24.32|26.61|24.07|0
1671513000000|2022-12-20 05:10:00|26.69|24.13|27.42|24.81|27.44|24.83|26.67|24.13|0
1671513300000|2022-12-20 05:15:00|27.44|24.83|27.6|24.97|27.62|24.99|27.42|24.81|0
1671513600000|2022-12-20 05:20:00|27.62|24.99|27.81|25.16|27.87|25.22|27.6|24.97|0
1671513900000|2022-12-20 05:25:00|27.79|25.15|27.92|25.26|27.95|25.29|27.78|25.13|0
1671514200000|2022-12-20 05:30:00|27.94|25.28|28.07|25.39|28.07|25.39|27.92|25.26|0
1671514500000|2022-12-20 05:35:00|28.05|25.38|28|25.33|28.08|25.41|27.98|25.32|0
1671514800000|2022-12-20 05:40:00|28.01|25.34|27.84|25.18|28.02|25.35|27.84|25.18|0
1671515100000|2022-12-20 05:45:00|27.8|25.16|27.69|25.05|27.88|25.23|27.67|25.04|0
1671515400000|2022-12-20 05:50:00|27.68|25.04|27.59|24.96|27.71|25.07|27.56|24.93|0
1671515700000|2022-12-20 05:55:00|27.6|24.97|27.51|24.89|27.73|25.09|27.49|24.88|0
1671516000000|2022-12-20 06:00:00|27.53|24.9|27.61|24.98|27.67|25.04|27.53|24.9|0
1671516300000|2022-12-20 06:05:00|27.6|24.97|27.49|24.87|27.62|24.99|27.48|24.86|0
1671516600000|2022-12-20 06:10:00|27.48|24.86|27.54|24.92|27.57|24.95|27.48|24.86|0
1671516900000|2022-12-20 06:15:00|27.52|24.9|27.37|24.76|27.62|24.99|27.37|24.76|0
1671517200000|2022-12-20 06:20:00|27.36|24.75|27.35|24.75|27.46|24.85|27.35|24.75|0
1671517500000|2022-12-20 06:25:00|27.37|24.76|27.32|24.72|27.38|24.77|27.3|24.7|0
1671517800000|2022-12-20 06:30:00|27.31|24.71|26.95|24.39|27.33|24.73|26.95|24.38|0
1671518100000|2022-12-20 06:35:00|26.91|24.35|26.81|24.26|26.91|24.35|26.72|24.18|0
1671518400000|2022-12-20 06:40:00|26.82|24.25|26.72|24.18|26.85|24.29|26.72|24.18|0
1671518700000|2022-12-20 06:45:00|26.71|24.17|26.65|24.11|26.79|24.23|26.61|24.08|0
1671519000000|2022-12-20 06:50:00|26.66|24.12|26.58|24.05|26.66|24.12|26.58|24.05|0
1671519300000|2022-12-20 06:55:00|26.56|24.03|26.69|24.15|26.7|24.16|26.55|24.02|0
1671519600000|2022-12-20 07:00:00|26.67|24.13|25.92|23.45|26.73|24.18|25.83|23.37|0
1671519900000|2022-12-20 07:05:00|25.91|23.44|25.86|23.4|25.91|23.44|25.77|23.32|0
1671520200000|2022-12-20 07:10:00|25.88|23.41|25.82|23.36|25.89|23.43|25.75|23.3|0
1671520500000|2022-12-20 07:15:00|25.81|23.37|25.8|23.34|25.86|23.4|25.75|23.3|0
1671520800000|2022-12-20 07:20:00|25.81|23.35|25.97|23.5|25.98|23.51|25.77|23.31|0
1671521100000|2022-12-20 07:25:00|25.98|23.51|25.56|23.13|26.23|23.74|24.9|22.53|0
1671521400000|2022-12-20 07:30:00|26.22|23.73|26.16|23.67|26.29|23.78|26.15|23.66|0
1671521700000|2022-12-20 07:35:00|26.15|23.66|26.5|23.98|26.5|23.98|26.15|23.66|0
1671522000000|2022-12-20 07:40:00|26.52|23.99|26.56|24.03|26.56|24.03|26.42|23.91|0
1671522300000|2022-12-20 07:45:00|26.58|24.05|26.37|23.86|26.66|24.12|26.33|23.82|0
1671522600000|2022-12-20 07:50:00|26.39|23.88|25.75|23.3|26.39|23.88|25.72|23.27|0
1671522900000|2022-12-20 07:55:00|25.74|23.29|25.91|23.44|25.97|23.49|25.72|23.27|0
1671523200000|2022-12-20 08:00:00|25.94|23.47|26.04|23.56|26.09|23.61|25.69|23.24|0
1671523500000|2022-12-20 08:05:00|26.08|23.6|25.9|23.44|26.29|23.79|25.86|23.39|0
1671523800000|2022-12-20 08:10:00|25.87|23.41|25.61|23.17|25.89|23.42|25.59|23.15|0
1671524100000|2022-12-20 08:15:00|25.55|23.12|25.92|23.45|25.95|23.48|25.53|23.1|0
1671524400000|2022-12-20 08:20:00|25.93|23.46|26.02|23.55|26.04|23.56|25.82|23.36|0
1671524700000|2022-12-20 08:25:00|26|23.52|25.94|23.47|26.12|23.63|25.88|23.41|0
1671525000000|2022-12-20 08:30:00|25.95|23.49|26.17|23.68|26.18|23.69|25.95|23.49|0
1671525300000|2022-12-20 08:35:00|26.18|23.67|26.07|23.58|26.25|23.75|25.88|23.42|0
1671525600000|2022-12-20 08:40:00|26.05|23.57|25.61|23.17|26.05|23.57|25.58|23.14|0
1671525900000|2022-12-20 08:45:00|25.59|23.15|24.97|22.59|25.61|23.17|24.97|22.59|0
1671526200000|2022-12-20 08:50:00|24.96|22.58|25.34|22.92|25.61|23.17|24.91|22.53|0
1671526500000|2022-12-20 08:55:00|25.31|22.9|25.13|22.73|25.65|23.21|25.1|22.71|0
1671526800000|2022-12-20 09:00:00|25.14|22.75|25.35|22.93|25.35|22.93|25.08|22.69|0
1671527100000|2022-12-20 09:05:00|25.33|22.92|25.5|23.07|25.5|23.07|25.2|22.8|0
1671527400000|2022-12-20 09:10:00|25.48|23.06|25.27|22.87|25.48|23.06|25.21|22.81|0
1671527700000|2022-12-20 09:15:00|25.26|22.86|25.45|23.03|25.52|23.09|25.2|22.8|0
1671528000000|2022-12-20 09:20:00|25.44|23.02|25.33|22.92|25.45|23.03|25.26|22.85|0
1671528300000|2022-12-20 09:25:00|25.28|22.88|25.16|22.77|25.39|22.97|25.16|22.76|0
1671528600000|2022-12-20 09:30:00|25.14|22.76|25|22.62|25.14|22.76|24.88|22.51|0
1671528900000|2022-12-20 09:35:00|24.99|22.61|25.08|22.69|25.19|22.79|24.99|22.61|0
1671529200000|2022-12-20 09:40:00|25.07|22.7|25.04|22.65|25.13|22.74|24.98|22.61|0
1671529500000|2022-12-20 09:45:00|25.03|22.66|25.31|22.9|25.36|22.95|24.91|22.54|0
1671529800000|2022-12-20 09:50:00|25.29|22.89|25.23|22.83|25.38|22.97|25.22|22.82|0
1671530100000|2022-12-20 09:55:00|25.22|22.82|25.04|22.66|25.26|22.86|25.03|22.64|0
1671530400000|2022-12-20 10:00:00|25.06|22.68|25.05|22.67|25.1|22.71|24.92|22.55|0
1671530700000|2022-12-20 10:05:00|25.06|22.68|25.13|22.73|25.16|22.76|25.03|22.65|0
1671531000000|2022-12-20 10:10:00|25.14|22.75|25.16|22.77|25.19|22.79|25.1|22.71|0
1671531300000|2022-12-20 10:15:00|25.17|22.79|25.19|22.79|25.32|22.91|25.17|22.79|0
1671531600000|2022-12-20 10:20:00|25.18|22.76|25.01|22.63|25.2|22.8|25.01|22.63|0
1671531900000|2022-12-20 10:25:00|25.05|22.62|25.02|22.64|25.09|22.7|24.99|22.61|0
1671532200000|2022-12-20 10:30:00|25.03|22.65|25.14|22.74|25.23|22.82|24.99|22.61|0
1671532500000|2022-12-20 10:35:00|25.15|22.75|25.37|22.96|25.4|22.98|25.15|22.75|0
1671532800000|2022-12-20 10:40:00|25.38|22.97|25.43|23.01|25.45|23.02|25.29|22.88|0
1671533100000|2022-12-20 10:45:00|25.42|23|25.25|22.85|25.45|23.02|25.24|22.83|0
1671533400000|2022-12-20 10:50:00|25.26|22.83|25.06|22.67|25.26|22.85|25.01|22.63|0
1671533700000|2022-12-20 10:55:00|25.04|22.66|25.12|22.73|25.13|22.74|25.03|22.64|0
1671534000000|2022-12-20 11:00:00|25.14|22.74|25.09|22.7|25.14|22.74|24.92|22.54|0
1671534300000|2022-12-20 11:05:00|25.1|22.71|25.08|22.7|25.19|22.79|25.08|22.7|0
1671534600000|2022-12-20 11:10:00|25.05|22.69|24.91|22.53|25.05|22.69|24.86|22.49|0
1671534900000|2022-12-20 11:15:00|24.89|22.52|24.8|22.44|25.01|22.63|24.79|22.43|0
1671535200000|2022-12-20 11:20:00|24.82|22.45|24.73|22.37|24.85|22.48|24.73|22.37|0
1671535500000|2022-12-20 11:25:00|24.72|22.36|24.68|22.33|25.03|22.65|24.68|22.33|0
1671535800000|2022-12-20 11:30:00|24.67|22.32|24.75|22.4|24.79|22.43|24.65|22.3|0
1671536100000|2022-12-20 11:35:00|24.77|22.39|24.96|22.58|24.96|22.58|24.77|22.39|0
1671536400000|2022-12-20 11:40:00|24.94|22.57|24.74|22.39|24.94|22.57|24.69|22.34|0
1671536700000|2022-12-20 11:45:00|24.75|22.41|24.81|22.45|24.88|22.51|24.75|22.41|0
1671537000000|2022-12-20 11:50:00|24.79|22.43|25.06|22.67|25.06|22.67|24.79|22.43|0
1671537300000|2022-12-20 11:55:00|25.09|22.7|24.97|22.59|25.09|22.7|24.97|22.59|0
1671537600000|2022-12-20 12:00:00|24.95|22.58|25.01|22.63|25.03|22.65|24.73|22.38|0
1671537900000|2022-12-20 12:05:00|25.02|22.64|24.77|22.42|25.07|22.68|24.75|22.39|0
1671538200000|2022-12-20 12:10:00|24.8|22.44|24.72|22.36|24.86|22.49|24.72|22.36|0
1671538500000|2022-12-20 12:15:00|24.76|22.4|24.71|22.36|24.82|22.45|24.64|22.29|0
1671538800000|2022-12-20 12:20:00|24.72|22.37|24.65|22.31|24.73|22.37|24.57|22.23|0
1671539100000|2022-12-20 12:25:00|24.67|22.32|24.73|22.37|24.78|22.42|24.63|22.28|0
1671539400000|2022-12-20 12:30:00|24.74|22.38|24.85|22.48|24.9|22.53|24.72|22.37|0
1671539700000|2022-12-20 12:35:00|24.89|22.52|25.03|22.64|25.03|22.65|24.89|22.52|0
1671540000000|2022-12-20 12:40:00|25.02|22.65|24.99|22.61|25.04|22.66|24.89|22.52|0
1671540300000|2022-12-20 12:45:00|25.02|22.64|25.15|22.76|25.17|22.78|25|22.62|0
1671540600000|2022-12-20 12:50:00|25.16|22.77|25.12|22.73|25.21|22.81|25.08|22.69|0
1671540900000|2022-12-20 12:55:00|25.13|22.77|25.46|23.04|25.47|23.04|25.1|22.71|0
1671541200000|2022-12-20 13:00:00|25.4|22.98|25.4|22.98|25.46|23.04|25.27|22.86|0
1671541500000|2022-12-20 13:05:00|25.42|23|25.34|22.93|25.42|23|25.28|22.87|0
1671541800000|2022-12-20 13:10:00|25.33|22.91|25.22|22.82|25.41|22.99|25.2|22.8|0
1671542100000|2022-12-20 13:15:00|25.21|22.81|25.26|22.86|25.29|22.88|25.16|22.76|0
1671542400000|2022-12-20 13:20:00|25.25|22.85|25.32|22.91|25.4|22.99|25.22|22.82|0
1671542700000|2022-12-20 13:25:00|25.34|22.92|25.36|22.94|25.41|22.99|25.29|22.88|0
1671543000000|2022-12-20 13:30:00|25.38|22.96|25.2|22.8|25.55|23.11|25.17|22.77|0
1671543300000|2022-12-20 13:35:00|25.19|22.79|24.95|22.57|25.26|22.85|24.9|22.53|0
1671543600000|2022-12-20 13:40:00|24.96|22.58|24.71|22.35|25.02|22.64|24.7|22.35|0
1671543900000|2022-12-20 13:45:00|24.7|22.36|24.77|22.41|24.82|22.45|24.65|22.31|0
1671544200000|2022-12-20 13:50:00|24.79|22.43|24.9|22.53|24.9|22.53|24.76|22.4|0
1671544500000|2022-12-20 13:55:00|24.89|22.52|24.95|22.57|24.95|22.57|24.8|22.44|0
1671544800000|2022-12-20 14:00:00|24.93|22.56|25.03|22.65|25.06|22.68|24.93|22.56|0
1671545100000|2022-12-20 14:05:00|25.02|22.64|24.96|22.58|25.03|22.65|24.94|22.57|0
1671545400000|2022-12-20 14:10:00|24.95|22.6|25.05|22.66|25.21|22.81|24.95|22.58|0
1671545700000|2022-12-20 14:15:00|25.06|22.68|25.05|22.66|25.11|22.72|24.94|22.57|0
1671546000000|2022-12-20 14:20:00|25.03|22.65|25.13|22.73|25.18|22.78|24.99|22.61|0
1671546300000|2022-12-20 14:25:00|25.1|22.71|24.93|22.55|25.21|22.81|24.88|22.51|0
1671546600000|2022-12-20 14:30:00|24.94|22.56|24.77|22.41|25.33|22.92|24.22|21.91|0
1671546900000|2022-12-20 14:35:00|24.78|22.42|24.54|22.2|24.95|22.57|24.45|22.12|0
1671547200000|2022-12-20 14:40:00|24.51|22.17|25.28|22.87|25.29|22.88|24.48|22.15|0
1671547500000|2022-12-20 14:45:00|25.31|22.9|25.32|22.91|25.56|23.13|25.19|22.79|0
1671547800000|2022-12-20 14:50:00|25.29|22.88|25.18|22.79|25.62|23.18|25.06|22.68|0
1671548100000|2022-12-20 14:55:00|25.17|22.77|24.31|22|25.19|22.79|24.2|21.89|0
1671548400000|2022-12-20 15:00:00|24.3|21.98|24.14|21.84|24.33|22.01|23.98|21.7|0
1671548700000|2022-12-20 15:05:00|24.15|21.85|24.12|21.83|24.15|21.85|23.8|21.53|0
1671549000000|2022-12-20 15:10:00|24.14|21.84|23.91|21.63|24.33|22.01|23.81|21.54|0
1671549300000|2022-12-20 15:15:00|23.93|21.65|23.93|21.66|24.06|21.77|23.81|21.54|0
1671549600000|2022-12-20 15:20:00|23.91|21.63|23.52|21.28|23.95|21.67|23.4|21.17|0
1671549900000|2022-12-20 15:25:00|23.57|21.32|23.49|21.26|23.75|21.49|23.45|21.22|0
1671550200000|2022-12-20 15:30:00|23.44|21.21|23.39|21.17|23.44|21.21|23.14|20.94|0
1671550500000|2022-12-20 15:35:00|23.38|21.15|23.27|21.05|23.42|21.19|23.12|20.91|0
1671550800000|2022-12-20 15:40:00|23.25|21.04|24|21.71|25.01|22.63|23.2|20.99|0
1671551100000|2022-12-20 15:45:00|23.97|21.69|23.93|21.65|24.17|21.87|23.89|21.61|0
1671551400000|2022-12-20 15:50:00|24|21.71|23.94|21.66|24.16|21.86|23.86|21.58|0
1671551700000|2022-12-20 15:55:00|23.93|21.65|24.21|21.91|24.24|21.93|23.8|21.53|0
1671552000000|2022-12-20 16:00:00|24.24|21.93|24.2|21.89|24.38|22.06|24.08|21.79|0
1671552300000|2022-12-20 16:05:00|24.18|21.88|24.42|22.1|24.44|22.11|24.17|21.87|0
1671552600000|2022-12-20 16:10:00|24.45|22.12|24.63|22.28|24.74|22.39|24.41|22.09|0
1671552900000|2022-12-20 16:15:00|24.64|22.29|25.14|22.75|25.41|22.99|24.61|22.27|0
1671553200000|2022-12-20 16:20:00|25.11|22.72|24.43|22.1|25.32|22.91|24.15|21.85|0
1671553500000|2022-12-20 16:25:00|24.46|22.13|24.8|22.44|24.87|22.5|24.41|22.09|0
1671553800000|2022-12-20 16:30:00|24.77|22.41|24.52|22.18|24.8|22.44|24.46|22.13|0
1671554100000|2022-12-20 16:35:00|24.49|22.16|24.49|22.16|24.67|22.32|24.43|22.1|0
1671554400000|2022-12-20 16:40:00|24.52|22.18|24.39|22.06|24.68|22.33|24.33|22.01|0
1671554700000|2022-12-20 16:45:00|24.34|22.02|24.21|21.91|24.5|22.17|24.2|21.89|0
1671555000000|2022-12-20 16:50:00|24.23|21.92|24.18|21.88|24.4|22.08|24.18|21.88|0
1671555300000|2022-12-20 16:55:00|24.2|21.89|23.91|21.63|24.38|22.06|23.86|21.59|0
1671555600000|2022-12-20 17:00:00|23.89|21.62|23.49|21.26|23.92|21.64|23.42|21.19|0
1671555900000|2022-12-20 17:05:00|23.48|21.24|23.39|21.17|23.55|21.31|23.28|21.07|0
1671556200000|2022-12-20 17:10:00|23.38|21.15|23.56|21.32|23.62|21.37|23.2|20.99|0
1671556500000|2022-12-20 17:15:00|23.55|21.31|23.59|21.34|23.65|21.4|23.46|21.23|0
1671556800000|2022-12-20 17:20:00|23.62|21.37|23.34|21.11|23.62|21.37|23.29|21.08|0
1671557100000|2022-12-20 17:25:00|23.36|21.14|23.56|21.32|23.56|21.32|23.28|21.06|0
1671557400000|2022-12-20 17:30:00|23.57|21.33|23.81|21.55|23.83|21.56|23.53|21.29|0
1671557700000|2022-12-20 17:35:00|23.87|21.6|23.77|21.51|23.93|21.65|23.77|21.51|0
1671558000000|2022-12-20 17:40:00|23.76|21.49|23.68|21.43|23.76|21.49|23.46|21.22|0
1671558300000|2022-12-20 17:45:00|23.7|21.44|23.51|21.27|23.73|21.47|23.46|21.22|0
1671558600000|2022-12-20 17:50:00|23.5|21.26|23.44|21.21|23.57|21.33|23.41|21.18|0
1671558900000|2022-12-20 17:55:00|23.43|21.2|23.29|21.07|23.48|21.25|23.27|21.06|0
1671559200000|2022-12-20 18:00:00|23.3|21.08|23.17|20.96|23.3|21.08|23.09|20.89|0
1671559500000|2022-12-20 18:05:00|23.19|20.98|23.37|21.14|23.41|21.18|23.17|20.97|0
1671559800000|2022-12-20 18:10:00|23.35|21.13|23.45|21.22|23.62|21.37|23.34|21.12|0
1671560100000|2022-12-20 18:15:00|23.47|21.23|23.42|21.19|23.47|21.23|23.2|20.99|0
1671560400000|2022-12-20 18:20:00|23.45|21.22|23.3|21.08|23.54|21.29|23.23|21.01|0
1671560700000|2022-12-20 18:25:00|23.28|21.06|23.09|20.89|23.28|21.06|22.99|20.8|0
1671561000000|2022-12-20 18:30:00|23.07|20.87|22.92|20.74|23.09|20.89|22.81|20.64|0
1671561300000|2022-12-20 18:35:00|22.9|20.72|22.77|20.6|22.93|20.75|22.68|20.52|0
1671561600000|2022-12-20 18:40:00|22.75|20.59|22.88|20.7|22.94|20.76|22.68|20.52|0
1671561900000|2022-12-20 18:45:00|22.86|20.68|23.01|20.82|23.07|20.87|22.83|20.65|0
1671562200000|2022-12-20 18:50:00|23|20.81|23.09|20.89|23.09|20.89|22.98|20.79|0
1671562500000|2022-12-20 18:55:00|23.08|20.88|23.2|20.99|23.26|21.05|23.02|20.83|0
1671562800000|2022-12-20 19:00:00|23.18|20.97|23.02|20.83|23.29|21.07|22.94|20.76|0
1671563100000|2022-12-20 19:05:00|23.04|20.84|23.01|20.82|23.13|20.93|22.91|20.73|0
1671563400000|2022-12-20 19:10:00|22.99|20.8|22.86|20.68|23.02|20.83|22.79|20.62|0
1671563700000|2022-12-20 19:15:00|22.87|20.69|23.03|20.84|23.06|20.87|22.81|20.64|0
1671564000000|2022-12-20 19:20:00|23.02|20.83|22.91|20.72|23.2|20.99|22.74|20.57|0
1671564300000|2022-12-20 19:25:00|22.89|20.71|22.84|20.66|22.95|20.76|22.78|20.61|0
1671564600000|2022-12-20 19:30:00|22.81|20.64|22.86|20.69|22.95|20.76|22.78|20.61|0
1671564900000|2022-12-20 19:35:00|22.88|20.7|23|20.81|23.1|20.9|22.88|20.7|0
1671565200000|2022-12-20 19:40:00|22.99|20.8|23.19|20.99|23.25|21.04|22.92|20.73|0
1671565500000|2022-12-20 19:45:00|23.18|20.98|23.19|20.98|23.21|21|23.07|20.87|0
1671565800000|2022-12-20 19:50:00|23.17|20.96|23.05|20.86|23.32|21.1|23.04|20.84|0
1671566100000|2022-12-20 19:55:00|23.07|20.87|23.19|20.98|23.26|21.05|23.01|20.82|0
1671566400000|2022-12-20 20:00:00|23.16|20.96|23.4|21.17|23.47|21.24|23.16|20.96|0
1671566700000|2022-12-20 20:05:00|23.39|21.16|23.4|21.17|23.54|21.3|23.33|21.11|0
1671567000000|2022-12-20 20:10:00|23.41|21.18|23.24|21.03|23.46|21.22|23.23|21.02|0
1671567300000|2022-12-20 20:15:00|23.26|21.04|23.37|21.14|23.37|21.14|23.13|20.93|0
1671567600000|2022-12-20 20:20:00|23.36|21.13|23.3|21.08|23.43|21.2|23.21|21|0
1671567900000|2022-12-20 20:25:00|23.31|21.09|23|20.81|23.31|21.09|22.92|20.74|0
1671568200000|2022-12-20 20:30:00|23.03|20.84|22.96|20.77|23.1|20.9|22.87|20.69|0
1671568500000|2022-12-20 20:35:00|22.98|20.79|22.71|20.55|22.98|20.79|22.71|20.55|0
1671568800000|2022-12-20 20:40:00|22.74|20.57|22.85|20.67|22.9|20.72|22.74|20.57|0
1671569100000|2022-12-20 20:45:00|22.88|20.7|22.83|20.66|22.97|20.78|22.75|20.59|0
1671569400000|2022-12-20 20:50:00|22.93|20.75|23.08|20.88|23.13|20.92|22.93|20.75|0
1671569700000|2022-12-20 20:55:00|23.11|20.91|23.28|21.06|23.33|21.11|23.07|20.87|0
1671570000000|2022-12-20 21:00:00|23.32|21.1|23.37|21.15|23.4|21.17|23.19|20.98|0
1671570300000|2022-12-20 21:05:00|23.36|21.14|23.18|20.97|23.36|21.14|23.14|20.93|0
1671570600000|2022-12-20 21:10:00|23.19|20.98|23.37|21.15|23.37|21.15|23.16|20.96|0
1671570900000|2022-12-20 21:15:00|23.26|21.05|23.29|21.07|23.4|21.17|23.25|21.03|0
1671571200000|2022-12-20 21:20:00|23.27|21.06|23.23|21.02|23.31|21.09|23.23|21.02|0
1671571500000|2022-12-20 21:25:00|23.24|21.03|23.22|21|23.27|21.06|23.22|21|0
1671571800000|2022-12-20 21:30:00|23.23|21.01|23.14|20.94|23.23|21.02|23.14|20.94|0
1671572100000|2022-12-20 21:35:00|23.16|20.95|23.14|20.94|23.2|20.99|23.13|20.93|0
1671572400000|2022-12-20 21:40:00|23.16|20.95|23.17|20.96|23.2|20.99|23.14|20.94|0
1671572700000|2022-12-20 21:45:00|23.16|20.95|23.13|20.92|23.17|20.96|23.13|20.92|0
1671573000000|2022-12-20 21:50:00|23.14|20.93|23.11|20.91|23.17|20.96|23.1|20.9|0
1671573300000|2022-12-20 21:55:00|23.13|20.92|23.04|20.84|23.13|20.92|22.99|20.8|0
1671573600000|2022-12-20 22:00:00|23.02|20.83|23.03|20.83|23.04|20.85|23.01|20.82|0
1671573900000|2022-12-20 22:05:00|23.01|20.82|22.96|20.77|23.02|20.83|22.95|20.77|0
1671574200000|2022-12-20 22:10:00|22.97|20.78|22.95|20.77|22.99|20.8|22.93|20.75|0
1671574500000|2022-12-20 22:15:00|22.96|20.76|22.96|20.78|22.97|20.78|22.95|20.76|0
1671574800000|2022-12-20 22:20:00|22.97|20.77|22.96|20.78|23|20.81|22.96|20.77|0
1671575100000|2022-12-20 22:25:00|22.97|20.79|22.95|20.76|22.97|20.79|22.94|20.76|0
1671575400000|2022-12-20 22:30:00|22.94||22.94||22.95||22.94||0
1671575700000|2022-12-20 22:35:00|22.95|20.77|22.95|20.76|22.97|20.78|22.94|20.75|0
1671576000000|2022-12-20 22:40:00|22.94|20.77|22.95|20.77|22.97|20.78|22.94|20.76|0
1671576300000|2022-12-20 22:45:00|22.94|20.75|22.9|20.72|22.94|20.76|22.89|20.71|0
1671576600000|2022-12-20 22:50:00|22.92|20.73|22.86|20.68|22.92|20.73|22.83|20.65|0
1671576900000|2022-12-20 22:55:00|22.87|20.69|22.89|20.71|22.89|20.71|22.86|20.68|0
1671577200000|2022-12-20 23:00:00|22.79|20.62|22.71|20.55|22.86|20.69|22.7|20.54|0
1671577500000|2022-12-20 23:05:00|22.7|20.54|22.7|20.53|22.7|20.54|22.63|20.47|0
1671577800000|2022-12-20 23:10:00|22.71|20.55|22.71|20.55|22.74|20.58|22.67|20.51|0
1671578100000|2022-12-20 23:15:00|22.7|20.53|22.61|20.46|22.7|20.54|22.6|20.45|0
1671578400000|2022-12-20 23:20:00|22.6|20.45|22.57|20.42|22.63|20.48|22.57|20.42|0
1671578700000|2022-12-20 23:25:00|22.58|20.43|22.54|20.39|22.62|20.47|22.53|20.38|0
1671579000000|2022-12-20 23:30:00|22.53|20.38|22.45|20.31|22.56|20.41|22.43|20.3|0
1671579300000|2022-12-20 23:35:00|22.43|20.3|22.46|20.32|22.48|20.34|22.4|20.27|0
1671579600000|2022-12-20 23:40:00|22.47|20.33|22.46|20.32|22.53|20.38|22.46|20.32|0
1671579900000|2022-12-20 23:45:00|22.47|20.33|22.52|20.38|22.55|20.4|22.46|20.32|0
1671580200000|2022-12-20 23:50:00|22.54|20.39|22.6|20.45|22.61|20.45|22.52|20.38|0
1671580500000|2022-12-20 23:55:00|22.59|20.44|22.52|20.38|22.62|20.46|22.52|20.38|0
1671580800000|2022-12-21 00:00:00|22.51|20.36|22.6|20.45|22.6|20.45|22.5|20.36|0
1671581100000|2022-12-21 00:05:00|22.62|20.46|22.48|20.34|22.63|20.48|22.48|20.34|0
1671581400000|2022-12-21 00:10:00|22.49|20.35|22.52|20.37|22.62|20.46|22.48|20.34|0
1671581700000|2022-12-21 00:15:00|22.51|20.39|22.71|20.55|22.71|20.55|22.51|20.39|0
1671582000000|2022-12-21 00:20:00|22.72|20.56|22.81|20.63|22.82|20.65|22.71|20.55|0
1671582300000|2022-12-21 00:25:00|22.79|20.62|22.76|20.59|22.79|20.62|22.71|20.55|0
1671582600000|2022-12-21 00:30:00|22.78|20.61|22.69|20.53|22.78|20.61|22.61|20.46|0
1671582900000|2022-12-21 00:35:00|22.68|20.52|22.68|20.52|22.73|20.57|22.67|20.51|0
1671583200000|2022-12-21 00:40:00|22.69|20.53|22.68|20.52|22.75|20.58|22.68|20.52|0
1671583500000|2022-12-21 00:45:00|22.69|20.53|22.59|20.44|22.69|20.53|22.59|20.44|0
1671583800000|2022-12-21 00:50:00|22.61|20.45|22.44|20.31|22.61|20.45|22.43|20.29|0
1671584100000|2022-12-21 00:55:00|22.43|20.29|22.4|20.27|22.44|20.31|22.31|20.18|0
1671584400000|2022-12-21 01:00:00|22.43|20.29|22.44|20.3|22.46|20.32|22.39|20.26|0
1671584700000|2022-12-21 01:05:00|22.43|20.29|22.2|20.08|22.45|20.32|22.17|20.06|0
1671585000000|2022-12-21 01:10:00|22.21|20.1|22.05|19.95|22.21|20.1|21.92|19.83|0
1671585300000|2022-12-21 01:15:00|22.04|19.94|22.06|19.96|22.07|19.97|21.96|19.86|0
1671585600000|2022-12-21 01:20:00|22.05|19.95|22.03|19.94|22.06|19.96|21.97|19.88|0
1671585900000|2022-12-21 01:25:00|22.02|19.92|21.95|19.86|22.02|19.92|21.91|19.83|0
1671586200000|2022-12-21 01:30:00|21.98|19.89|21.99|19.9|22.05|19.95|21.94|19.85|0
1671586500000|2022-12-21 01:35:00|21.98|19.89|22.02|19.92|22.04|19.95|21.96|19.87|0
1671586800000|2022-12-21 01:40:00|22|19.91|22.08|19.98|22.1|19.99|21.96|19.87|0
1671587100000|2022-12-21 01:45:00|22.07|19.97|21.9|19.81|22.09|19.99|21.8|19.73|0
1671587400000|2022-12-21 01:50:00|21.88|19.8|21.89|19.81|21.94|19.85|21.83|19.75|0
1671587700000|2022-12-21 01:55:00|21.91|19.82|21.95|19.86|22.01|19.92|21.89|19.8|0
1671588000000|2022-12-21 02:00:00|21.96|19.87|21.99|19.89|21.99|19.89|21.91|19.82|0
1671588300000|2022-12-21 02:05:00|21.97|19.88|22.01|19.92|22.07|19.96|21.96|19.87|0
1671588600000|2022-12-21 02:10:00|22.02|19.93|21.88|19.8|22.02|19.93|21.86|19.78|0
1671588900000|2022-12-21 02:15:00|21.89|19.79|21.92|19.83|21.92|19.83|21.84|19.76|0
1671589200000|2022-12-21 02:20:00|21.91|19.82|21.98|19.89|21.98|19.89|21.9|19.82|0
1671589500000|2022-12-21 02:25:00|22|19.9|21.95|19.86|22|19.9|21.94|19.85|0
1671589800000|2022-12-21 02:30:00|21.94|19.85|22.05|19.95|22.06|19.96|21.94|19.85|0
1671590100000|2022-12-21 02:35:00|22.06|19.96|22.06|19.96|22.07|19.97|22.04|19.94|0
1671590400000|2022-12-21 02:40:00|22.05|19.95|22.04|19.95|22.06|19.96|21.99|19.9|0
1671590700000|2022-12-21 02:45:00|22.06|19.96|22.04|19.94|22.1|19.99|22.02|19.92|0
1671591000000|2022-12-21 02:50:00|22.03|19.93|22.1|20|22.12|20.02|22.02|19.92|0
1671591300000|2022-12-21 02:55:00|22.08|19.99|22.08|19.98|22.1|19.99|22.06|19.96|0
1671591600000|2022-12-21 03:00:00|22.09|19.99|22.12|20.01|22.14|20.03|22.07|19.97|0
1671591900000|2022-12-21 03:05:00|22.11|20|22.15|20.04|22.16|20.05|22.11|20|0
1671592200000|2022-12-21 03:10:00|22.13|20.03|22.13|20.02|22.17|20.06|22.13|20.02|0
1671592500000|2022-12-21 03:15:00|22.11|20|22.06|19.96|22.11|20|22.01|19.91|0
1671592800000|2022-12-21 03:20:00|22.07|19.97|22.14|20.04|22.14|20.04|22.06|19.96|0
1671593100000|2022-12-21 03:25:00|22.13|20.02|22.16|20.05|22.17|20.06|22.12|20.01|0
1671593400000|2022-12-21 03:30:00|22.15|20.04|22.17|20.06|22.2|20.08|22.13|20.02|0
1671593700000|2022-12-21 03:35:00|22.16|20.05|22.2|20.08|22.2|20.08|22.13|20.02|0
1671594000000|2022-12-21 03:40:00|22.21|20.09|22.15|20.04|22.24|20.12|22.14|20.03|0
1671594300000|2022-12-21 03:45:00|22.14|20.03|22.13|20.02|22.17|20.06|22.1|20|0
1671594600000|2022-12-21 03:50:00|22.12|20.01|22.08|19.98|22.14|20.03|22.07|19.97|0
1671594900000|2022-12-21 03:55:00|22.09|19.99|22.1|19.99|22.1|19.99|22.07|19.97|0
1671595200000|2022-12-21 04:00:00|22.08|19.98|22.11|20|22.14|20.03|22.07|19.97|0
1671595500000|2022-12-21 04:05:00|22.1|19.99|22.12|20.02|22.12|20.02|22.07|19.97|0
1671595800000|2022-12-21 04:10:00|22.14|20.01|22.43|20.3|22.43|20.3|22.14|20.01|0
1671596100000|2022-12-21 04:15:00|22.42|20.28|22.38|20.25|22.43|20.29|22.35|20.22|0
1671596400000|2022-12-21 04:20:00|22.37|20.24|22.31|20.19|22.42|20.28|22.31|20.18|0
1671596700000|2022-12-21 04:25:00|22.32|20.2|22.41|20.28|22.42|20.28|22.31|20.18|0
1671597000000|2022-12-21 04:30:00|22.42|20.29|22.45|20.32|22.54|20.4|22.4|20.27|0
1671597300000|2022-12-21 04:35:00|22.47|20.33|22.43|20.29|22.47|20.33|22.41|20.28|0
1671597600000|2022-12-21 04:40:00|22.41|20.28|22.46|20.32|22.49|20.35|22.39|20.25|0
1671597900000|2022-12-21 04:45:00|22.47|20.33|22.49|20.35|22.49|20.35|22.47|20.33|0
1671598200000|2022-12-21 04:50:00|22.51|20.36|22.45|20.31|22.51|20.36|22.44|20.3|0
1671598500000|2022-12-21 04:55:00|22.46|20.32|22.48|20.34|22.48|20.34|22.41|20.28|0
1671598800000|2022-12-21 05:00:00|22.46|20.32|22.47|20.33|22.5|20.36|22.44|20.3|0
1671599100000|2022-12-21 05:05:00|22.48|20.34|22.48|20.33|22.54|20.4|22.46|20.32|0
1671599400000|2022-12-21 05:10:00|22.46|20.32|22.37|20.24|22.49|20.35|22.35|20.22|0
1671599700000|2022-12-21 05:15:00|22.35|20.22|22.34|20.21|22.37|20.24|22.3|20.17|0
1671600000000|2022-12-21 05:20:00|22.33|20.2|22.28|20.16|22.35|20.22|22.27|20.15|0
1671600300000|2022-12-21 05:25:00|22.3|20.17|22.25|20.13|22.31|20.18|22.21|20.1|0
1671600600000|2022-12-21 05:30:00|22.24|20.12|22.29|20.17|22.29|20.17|22.17|20.06|0
1671600900000|2022-12-21 05:35:00|22.28|20.16|22.23|20.11|22.28|20.16|22.22|20.1|0
1671601200000|2022-12-21 05:40:00|22.21|20.1|22.17|20.06|22.23|20.11|22.17|20.06|0
1671601500000|2022-12-21 05:45:00|22.16|20.05|22.12|20.02|22.18|20.07|22.1|19.99|0
1671601800000|2022-12-21 05:50:00|22.13|20.01|22.2|20.08|22.2|20.08|22.13|20.01|0
1671602100000|2022-12-21 05:55:00|22.19|20.07|22.21|20.09|22.22|20.11|22.18|20.07|0
1671602400000|2022-12-21 06:00:00|22.22|20.11|22.24|20.12|22.24|20.12|22.14|20.03|0
1671602700000|2022-12-21 06:05:00|22.25|20.13|22.34|20.21|22.38|20.25|22.25|20.13|0
1671603000000|2022-12-21 06:10:00|22.33|20.2|22.23|20.11|22.34|20.21|22.17|20.06|0
1671603300000|2022-12-21 06:15:00|22.21|20.1|22.24|20.13|22.27|20.15|22.19|20.07|0
1671603600000|2022-12-21 06:20:00|22.23|20.12|22.17|20.06|22.23|20.12|22.15|20.04|0
1671603900000|2022-12-21 06:25:00|22.16|20.05|22.2|20.09|22.2|20.09|22.1|19.99|0
1671604200000|2022-12-21 06:30:00|22.22|20.08|22.12|20.01|22.23|20.11|22.12|20.01|0
1671604500000|2022-12-21 06:35:00|22.09|19.99|22.08|19.98|22.09|19.99|22.05|19.95|0
1671604800000|2022-12-21 06:40:00|22.09|19.99|22.08|19.98|22.09|19.99|22.07|19.96|0
1671605100000|2022-12-21 06:45:00|22.07|19.96|22.12|20.01|22.17|20.05|22.07|19.96|0
1671605400000|2022-12-21 06:50:00|22.16|20.02|22.82|20.65|23.34|21.11|22.15|20.01|0
1671605700000|2022-12-21 06:55:00|22.83|20.66|22.76|20.59|22.85|20.67|22.75|20.59|0
1671606000000|2022-12-21 07:00:00|22.77|20.6|22.94|20.75|22.97|20.78|22.77|20.6|0
1671606300000|2022-12-21 07:05:00|22.92|20.74|22.72|20.55|22.96|20.77|22.69|20.53|0
1671606600000|2022-12-21 07:10:00|22.71|20.57|22.79|20.62|22.84|20.66|22.71|20.55|0
1671606900000|2022-12-21 07:15:00|22.77|20.6|22.72|20.56|22.87|20.69|22.7|20.54|0
1671607200000|2022-12-21 07:20:00|22.73|20.55|22.78|20.61|22.78|20.61|22.67|20.51|0
1671607500000|2022-12-21 07:25:00|22.79|20.62|22.75|20.59|22.84|20.67|22.75|20.59|0
1671607800000|2022-12-21 07:30:00|22.76|20.62|22.84|20.66|22.84|20.66|22.7|20.54|0
1671608100000|2022-12-21 07:35:00|22.82|20.65|22.83|20.65|22.85|20.67|22.77|20.6|0
1671608400000|2022-12-21 07:40:00|22.82|20.66|22.81|20.63|22.85|20.67|22.79|20.62|0
1671608700000|2022-12-21 07:45:00|22.79|20.62|22.74|20.57|22.83|20.66|22.71|20.55|0
1671609000000|2022-12-21 07:50:00|22.76|20.6|22.68|20.52|22.79|20.62|22.67|20.51|0
1671609300000|2022-12-21 07:55:00|22.69|20.53|23.08|20.88|24.25|21.94|22.68|20.52|0
1671609600000|2022-12-21 08:00:00|23.11|20.91|23.25|21.04|23.26|21.04|23.11|20.91|0
1671609900000|2022-12-21 08:05:00|23.27|21.06|23.55|21.31|23.58|21.33|23.2|20.99|0
1671610200000|2022-12-21 08:10:00|23.59|21.35|23.52|21.28|23.68|21.42|23.51|21.27|0
1671610500000|2022-12-21 08:15:00|23.51|21.27|23.57|21.33|23.6|21.35|23.42|21.19|0
1671610800000|2022-12-21 08:20:00|23.58|21.34|23.46|21.23|23.68|21.42|23.46|21.23|0
1671611100000|2022-12-21 08:25:00|23.49|21.25|23.45|21.22|23.49|21.25|23.37|21.14|0
1671611400000|2022-12-21 08:30:00|23.46|21.23|23.52|21.28|23.62|21.37|23.46|21.22|0
1671611700000|2022-12-21 08:35:00|23.5|21.27|23.38|21.15|23.57|21.33|23.38|21.15|0
1671612000000|2022-12-21 08:40:00|23.39|21.16|23.33|21.11|23.42|21.19|23.29|21.07|0
1671612300000|2022-12-21 08:45:00|23.32|21.1|23.28|21.06|23.36|21.14|23.26|21.05|0
1671612600000|2022-12-21 08:50:00|23.27|21.07|23.11|20.91|23.3|21.09|23.1|20.9|0
1671612900000|2022-12-21 08:55:00|23.1|20.9|23.09|20.9|23.16|20.96|23.03|20.83|0
1671613200000|2022-12-21 09:00:00|23.08|20.88|22.93|20.75|23.11|20.91|22.92|20.73|0
1671613500000|2022-12-21 09:05:00|22.92|20.74|22.91|20.73|22.93|20.75|22.86|20.68|0
1671613800000|2022-12-21 09:10:00|22.9|20.72|22.86|20.68|22.96|20.77|22.86|20.68|0
1671614100000|2022-12-21 09:15:00|22.84|20.67|22.76|20.59|22.88|20.7|22.72|20.56|0
1671614400000|2022-12-21 09:20:00|22.75|20.58|22.75|20.58|22.76|20.59|22.67|20.51|0
1671614700000|2022-12-21 09:25:00|22.73|20.57|22.72|20.56|22.75|20.58|22.68|20.52|0
1671615000000|2022-12-21 09:30:00|22.73|20.55|22.68|20.52|22.75|20.58|22.62|20.47|0
1671615300000|2022-12-21 09:35:00|22.69|20.53|22.8|20.63|22.81|20.64|22.65|20.49|0
1671615600000|2022-12-21 09:40:00|22.79|20.62|22.84|20.66|22.84|20.66|22.66|20.5|0
1671615900000|2022-12-21 09:45:00|22.83|20.65|22.82|20.65|22.89|20.71|22.77|20.6|0
1671616200000|2022-12-21 09:50:00|22.81|20.64|22.67|20.51|22.81|20.64|22.67|20.51|0
1671616500000|2022-12-21 09:55:00|22.66|20.5|22.66|20.5|22.7|20.54|22.63|20.48|0
1671616800000|2022-12-21 10:00:00|22.63|20.48|22.75|20.59|22.82|20.65|22.63|20.48|0
1671617100000|2022-12-21 10:05:00|22.77|20.6|22.49|20.35|22.81|20.64|22.48|20.34|0
1671617400000|2022-12-21 10:10:00|22.52|20.37|22.56|20.41|22.58|20.43|22.5|20.36|0
1671617700000|2022-12-21 10:15:00|22.57|20.42|22.52|20.38|22.61|20.46|22.52|20.37|0
1671618000000|2022-12-21 10:20:00|22.51|20.37|22.41|20.28|22.51|20.37|22.37|20.24|0
1671618300000|2022-12-21 10:25:00|22.39|20.27|22.42|20.28|22.49|20.35|22.39|20.26|0
1671618600000|2022-12-21 10:30:00|22.41|20.27|22.43|20.29|22.45|20.31|22.36|20.23|0
1671618900000|2022-12-21 10:35:00|22.44|20.3|22.62|20.47|22.66|20.5|22.44|20.3|0
1671619200000|2022-12-21 10:40:00|22.63|20.48|22.78|20.61|22.8|20.63|22.63|20.48|0
1671619500000|2022-12-21 10:45:00|22.8|20.63|22.7|20.54|22.8|20.63|22.69|20.53|0
1671619800000|2022-12-21 10:50:00|22.69|20.53|22.7|20.54|22.75|20.59|22.67|20.51|0
1671620100000|2022-12-21 10:55:00|22.71|20.55|22.72|20.56|22.79|20.62|22.7|20.54|0
1671620400000|2022-12-21 11:00:00|22.74|20.57|22.64|20.49|22.78|20.61|22.64|20.49|0
1671620700000|2022-12-21 11:05:00|22.65|20.48|22.68|20.52|22.74|20.57|22.61|20.46|0
1671621000000|2022-12-21 11:10:00|22.67|20.51|22.66|20.5|22.71|20.55|22.59|20.44|0
1671621300000|2022-12-21 11:15:00|22.67|20.51|22.75|20.58|22.77|20.6|22.63|20.47|0
1671621600000|2022-12-21 11:20:00|22.78|20.61|22.8|20.63|22.8|20.63|22.71|20.54|0
1671621900000|2022-12-21 11:25:00|22.82|20.64|22.75|20.58|22.82|20.64|22.75|20.58|0
1671622200000|2022-12-21 11:30:00|22.77|20.59|22.76|20.59|22.84|20.67|22.7|20.54|0
1671622500000|2022-12-21 11:35:00|22.75|20.58|22.66|20.5|22.75|20.58|22.64|20.48|0
1671622800000|2022-12-21 11:40:00|22.68|20.52|22.81|20.64|22.81|20.64|22.66|20.5|0
1671623100000|2022-12-21 11:45:00|22.83|20.65|22.66|20.5|22.84|20.66|22.65|20.49|0
1671623400000|2022-12-21 11:50:00|22.65|20.51|22.56|20.42|22.67|20.51|22.56|20.42|0
1671623700000|2022-12-21 11:55:00|22.55|20.41|22.55|20.4|22.56|20.42|22.48|20.34|0
1671624000000|2022-12-21 12:00:00|22.58|20.43|22.51|20.36|22.63|20.48|22.49|20.35|0
1671624300000|2022-12-21 12:05:00|22.5|20.35|22.73|20.57|22.74|20.57|22.48|20.34|0
1671624600000|2022-12-21 12:10:00|22.74|20.56|22.97|20.78|22.98|20.8|22.72|20.56|0
1671624900000|2022-12-21 12:15:00|22.96|20.8|22.93|20.74|23.04|20.85|22.85|20.67|0
1671625200000|2022-12-21 12:20:00|22.96|20.77|22.9|20.72|22.97|20.78|22.87|20.69|0
1671625500000|2022-12-21 12:25:00|22.91|20.73|22.87|20.69|22.99|20.8|22.86|20.68|0
1671625800000|2022-12-21 12:30:00|22.89|20.71|22.8|20.63|22.91|20.73|22.8|20.63|0
1671626100000|2022-12-21 12:35:00|22.79|20.62|22.62|20.47|22.8|20.63|22.62|20.47|0
1671626400000|2022-12-21 12:40:00|22.64|20.48|22.6|20.44|22.65|20.49|22.58|20.43|0
1671626700000|2022-12-21 12:45:00|22.59|20.46|22.5|20.36|22.64|20.48|22.47|20.33|0
1671627000000|2022-12-21 12:50:00|22.49|20.35|22.47|20.33|22.55|20.41|22.43|20.29|0
1671627300000|2022-12-21 12:55:00|22.48|20.34|22.37|20.24|22.5|20.36|22.34|20.21|0
1671627600000|2022-12-21 13:00:00|22.36|20.23|22.28|20.16|22.46|20.32|22.27|20.15|0
1671627900000|2022-12-21 13:05:00|22.29|20.17|22.24|20.12|22.33|20.21|22.23|20.11|0
1671628200000|2022-12-21 13:10:00|22.29|20.16|22.06|19.96|22.29|20.16|22.04|19.94|0
1671628500000|2022-12-21 13:15:00|22.05|19.95|22|19.9|22.14|20.04|21.98|19.89|0
1671628800000|2022-12-21 13:20:00|21.98|19.89|22.08|19.97|22.1|20|21.97|19.88|0
1671629100000|2022-12-21 13:25:00|22.09|19.99|22.16|20.05|22.21|20.09|22.06|19.96|0
1671629400000|2022-12-21 13:30:00|22.17|20.06|22.62|20.46|22.67|20.51|22.16|20.05|0
1671629700000|2022-12-21 13:35:00|22.63|20.48|22.64|20.49|22.69|20.53|22.59|20.43|0
1671630000000|2022-12-21 13:40:00|22.68|20.52|21.5|19.46|22.68|20.52|21.48|19.43|0
1671630300000|2022-12-21 13:45:00|21.52|19.47|21.5|19.46|21.61|19.55|21.45|19.41|0
1671630600000|2022-12-21 13:50:00|21.49|19.44|21.36|19.32|21.5|19.46|21.29|19.27|0
1671630900000|2022-12-21 13:55:00|21.35|19.31|21.46|19.42|21.53|19.48|21.33|19.3|0
1671631200000|2022-12-21 14:00:00|21.45|19.41|21.62|19.56|21.62|19.56|21.45|19.41|0
1671631500000|2022-12-21 14:05:00|21.61|19.55|21.41|19.38|21.72|19.65|21.41|19.38|0
1671631800000|2022-12-21 14:10:00|21.43|19.39|21.43|19.39|21.44|19.4|21.34|19.3|0
1671632100000|2022-12-21 14:15:00|21.44|19.4|21.39|19.35|21.48|19.43|21.39|19.35|0
1671632400000|2022-12-21 14:20:00|21.4|19.36|21.36|19.33|21.4|19.36|21.3|19.27|0
1671632700000|2022-12-21 14:25:00|21.35|19.31|21.38|19.35|21.45|19.41|21.33|19.3|0
1671633000000|2022-12-21 14:30:00|21.45|19.41|21.67|19.61|21.67|19.61|21.32|19.29|0
1671633300000|2022-12-21 14:35:00|21.62|19.56|21.34|19.31|21.67|19.61|21.27|19.24|0
1671633600000|2022-12-21 14:40:00|21.36|19.32|21.46|19.42|21.63|19.57|21.32|19.29|0
1671633900000|2022-12-21 14:45:00|21.42|19.38|20.52|18.56|21.47|19.43|20.48|18.53|0
1671634200000|2022-12-21 14:50:00|20.51|18.55|21.07|19.06|21.12|19.11|20.44|18.49|0
1671634500000|2022-12-21 14:55:00|21.1|19.09|21.26|19.24|21.36|19.32|21.07|19.06|0
1671634800000|2022-12-21 15:00:00|21.15|19.14|20.89|18.9|21.15|19.14|20.72|18.75|0
1671635100000|2022-12-21 15:05:00|20.88|18.89|20.48|18.53|20.95|18.96|20.44|18.5|0
1671635400000|2022-12-21 15:10:00|20.43|18.49|20.54|18.59|20.63|18.66|20.43|18.49|0
1671635700000|2022-12-21 15:15:00|20.56|18.6|20.48|18.53|20.63|18.67|20.43|18.48|0
1671636000000|2022-12-21 15:20:00|20.47|18.52|20.39|18.45|20.54|18.59|20.35|18.42|0
1671636300000|2022-12-21 15:25:00|20.38|18.44|20.23|18.3|20.45|18.51|20.22|18.29|0
1671636600000|2022-12-21 15:30:00|20.19|18.27|19.87|17.98|20.3|18.37|19.81|17.92|0
1671636900000|2022-12-21 15:35:00|19.86|17.97|20.43|18.48|20.81|18.83|19.78|17.9|0
1671637200000|2022-12-21 15:40:00|20.4|18.46|20.44|18.49|20.5|18.55|20.29|18.36|0
1671637500000|2022-12-21 15:45:00|20.43|18.48|20.49|18.54|20.61|18.65|20.37|18.43|0
1671637800000|2022-12-21 15:50:00|20.48|18.53|20.56|18.61|20.61|18.65|20.42|18.47|0
1671638100000|2022-12-21 15:55:00|20.55|18.59|20.3|18.37|20.56|18.6|20.29|18.36|0
1671638400000|2022-12-21 16:00:00|20.25|18.32|20.06|18.15|20.25|18.32|20.04|18.14|0
1671638700000|2022-12-21 16:05:00|20.04|18.14|20.1|18.19|20.24|18.31|20.03|18.12|0
1671639000000|2022-12-21 16:10:00|20.09|18.18|20.15|18.23|20.18|18.26|19.95|18.05|0
1671639300000|2022-12-21 16:15:00|20.16|18.24|20.35|18.41|20.35|18.41|20.08|18.17|0
1671639600000|2022-12-21 16:20:00|20.34|18.4|20.43|18.49|20.56|18.6|20.22|18.3|0
1671639900000|2022-12-21 16:25:00|20.42|18.48|20.45|18.51|20.69|18.72|20.4|18.45|0
1671640200000|2022-12-21 16:30:00|20.44|18.5|20.32|18.38|20.44|18.5|20.27|18.34|0
1671640500000|2022-12-21 16:35:00|20.33|18.39|20.51|18.56|20.51|18.56|20.33|18.39|0
1671640800000|2022-12-21 16:40:00|20.49|18.54|20.48|18.53|20.69|18.72|20.48|18.53|0
1671641100000|2022-12-21 16:45:00|20.46|18.52|20.83|18.84|20.84|18.85|20.45|18.5|0
1671641400000|2022-12-21 16:50:00|20.8|18.82|20.74|18.76|20.88|18.89|20.65|18.68|0
1671641700000|2022-12-21 16:55:00|20.75|18.77|20.71|18.74|20.8|18.82|20.59|18.63|0
1671642000000|2022-12-21 17:00:00|20.69|18.72|20.82|18.84|20.9|18.91|20.67|18.7|0
1671642300000|2022-12-21 17:05:00|20.81|18.83|20.87|18.88|20.87|18.88|20.66|18.69|0
1671642600000|2022-12-21 17:10:00|20.86|18.87|20.8|18.82|20.94|18.94|20.75|18.77|0
1671642900000|2022-12-21 17:15:00|20.78|18.8|20.87|18.88|20.96|18.96|20.78|18.8|0
1671643200000|2022-12-21 17:20:00|20.88|18.89|20.69|18.72|20.92|18.93|20.66|18.69|0
1671643500000|2022-12-21 17:25:00|20.67|18.7|20.87|18.88|20.93|18.94|20.67|18.7|0
1671643800000|2022-12-21 17:30:00|20.86|18.87|20.69|18.72|20.86|18.87|20.62|18.65|0
1671644100000|2022-12-21 17:35:00|20.72|18.74|20.64|18.68|20.78|18.8|20.62|18.65|0
1671644400000|2022-12-21 17:40:00|20.67|18.7|20.64|18.67|20.73|18.75|20.62|18.65|0
1671644700000|2022-12-21 17:45:00|20.63|18.66|20.64|18.67|20.78|18.8|20.61|18.65|0
1671645000000|2022-12-21 17:50:00|20.65|18.68|20.64|18.67|20.74|18.76|20.61|18.65|0
1671645300000|2022-12-21 17:55:00|20.63|18.66|20.45|18.5|20.69|18.72|20.45|18.5|0
1671645600000|2022-12-21 18:00:00|20.46|18.51|20.29|18.36|20.56|18.6|20.28|18.35|0
1671645900000|2022-12-21 18:05:00|20.26|18.33|20.28|18.34|20.36|18.42|20.26|18.33|0
1671646200000|2022-12-21 18:10:00|20.26|18.33|20.42|18.48|20.46|18.51|20.25|18.32|0
1671646500000|2022-12-21 18:15:00|20.44|18.49|20.53|18.58|20.55|18.59|20.42|18.48|0
1671646800000|2022-12-21 18:20:00|20.51|18.56|20.75|18.77|20.8|18.82|20.5|18.54|0
1671647100000|2022-12-21 18:25:00|20.76|18.78|20.78|18.8|20.83|18.85|20.62|18.66|0
1671647400000|2022-12-21 18:30:00|20.79|18.81|20.71|18.74|20.79|18.81|20.63|18.67|0
1671647700000|2022-12-21 18:35:00|20.73|18.73|20.65|18.69|20.76|18.78|20.59|18.63|0
1671648000000|2022-12-21 18:40:00|20.67|18.7|20.6|18.64|20.77|18.79|20.6|18.64|0
1671648300000|2022-12-21 18:45:00|20.62|18.65|20.48|18.53|20.62|18.65|20.44|18.49|0
1671648600000|2022-12-21 18:50:00|20.49|18.54|20.4|18.46|20.52|18.56|20.39|18.45|0
1671648900000|2022-12-21 18:55:00|20.42|18.47|20.46|18.52|20.48|18.53|20.38|18.44|0
1671649200000|2022-12-21 19:00:00|20.45|18.5|20.18|18.26|20.45|18.5|20.12|18.2|0
1671649500000|2022-12-21 19:05:00|20.14|18.22|20.07|18.16|20.19|18.27|20|18.09|0
1671649800000|2022-12-21 19:10:00|20.06|18.15|20.08|18.17|20.16|18.24|19.95|18.05|0
1671650100000|2022-12-21 19:15:00|20.07|18.16|20.19|18.27|20.19|18.27|20.01|18.11|0
1671650400000|2022-12-21 19:20:00|20.18|18.26|20.27|18.34|20.29|18.35|20.13|18.21|0
1671650700000|2022-12-21 19:25:00|20.29|18.35|20.41|18.47|20.42|18.48|20.2|18.28|0
1671651000000|2022-12-21 19:30:00|20.42|18.48|20.25|18.32|20.48|18.53|20.21|18.29|0
1671651300000|2022-12-21 19:35:00|20.22|18.3|20.56|18.6|20.64|18.67|20.22|18.3|0
1671651600000|2022-12-21 19:40:00|20.55|18.59|20.59|18.62|20.66|18.69|20.51|18.56|0
1671651900000|2022-12-21 19:45:00|20.6|18.64|20.61|18.65|20.65|18.68|20.49|18.53|0
1671652200000|2022-12-21 19:50:00|20.65|18.68|20.81|18.83|20.91|18.92|20.65|18.68|0
1671652500000|2022-12-21 19:55:00|20.78|18.8|20.73|18.76|20.92|18.93|20.68|18.71|0
1671652800000|2022-12-21 20:00:00|20.72|18.75|20.62|18.66|20.76|18.78|20.54|18.59|0
1671653100000|2022-12-21 20:05:00|20.63|18.67|20.92|18.93|20.97|18.97|20.62|18.66|0
1671653400000|2022-12-21 20:10:00|20.91|18.92|20.72|18.74|20.98|18.98|20.69|18.72|0
1671653700000|2022-12-21 20:15:00|20.7|18.73|20.87|18.88|20.87|18.88|20.69|18.72|0
1671654000000|2022-12-21 20:20:00|20.84|18.86|20.87|18.88|20.96|18.96|20.78|18.8|0
1671654300000|2022-12-21 20:25:00|20.88|18.89|20.99|18.99|20.99|18.99|20.75|18.78|0
1671654600000|2022-12-21 20:30:00|20.98|18.98|20.84|18.85|20.98|18.98|20.78|18.8|0
1671654900000|2022-12-21 20:35:00|20.85|18.87|20.48|18.53|20.89|18.9|20.45|18.5|0
1671655200000|2022-12-21 20:40:00|20.47|18.52|20.58|18.62|20.65|18.68|20.43|18.48|0
1671655500000|2022-12-21 20:45:00|20.56|18.61|20.45|18.5|20.63|18.66|20.41|18.47|0
1671655800000|2022-12-21 20:50:00|20.5|18.55|20.57|18.61|20.86|18.88|20.5|18.55|0
1671656100000|2022-12-21 20:55:00|20.56|18.6|20.36|18.42|20.59|18.63|20.36|18.42|0
1671656400000|2022-12-21 21:00:00|20.41|18.47|20.31|18.38|20.45|18.5|20.29|18.36|0
1671656700000|2022-12-21 21:05:00|20.32|18.39|20.24|18.31|20.39|18.44|20.22|18.3|0
1671657000000|2022-12-21 21:10:00|20.25|18.32|20.13|18.21|20.29|18.35|20.1|18.19|0
1671657300000|2022-12-21 21:15:00|20.17|18.17|20.1|18.1|20.19|18.19|20.06|18.06|0
1671657600000|2022-12-21 21:20:00|20.12|18.12|20.06|18.06|20.12|18.12|20.04|18.04|0
1671657900000|2022-12-21 21:25:00|20.05|18.05|20.06|18.06|20.12|18.12|20.05|18.05|0
1671658200000|2022-12-21 21:30:00|20.07|18.07|20.14|18.14|20.14|18.14|20.07|18.07|0
1671658500000|2022-12-21 21:35:00|20.13|18.13|20.13|18.13|20.14|18.14|20.11|18.11|0
1671658800000|2022-12-21 21:40:00|20.14|18.14|20.12|18.12|20.14|18.14|20.1|18.1|0
1671659100000|2022-12-21 21:45:00|20.13|18.13|20.1|18.1|20.13|18.13|20.05|18.05|0
1671659400000|2022-12-21 21:50:00|20.09|18.09|20.04|18.04|20.09|18.09|20.03|18.03|0
1671659700000|2022-12-21 21:55:00|20.06|18.06|20.06|18.06|20.09|18.09|20.04|18.04|0
1671660000000|2022-12-21 22:00:00|20.09|18.09|20.08|18.08|20.1|18.1|20.08|18.08|0
1671660300000|2022-12-21 22:05:00|20.09|18.09|20.08|18.08|20.09|18.09|20.08|18.08|0
1671660600000|2022-12-21 22:10:00|20.03|18.03|20.03|18.03|20.06|18.06|20.01|18.01|0
1671660900000|2022-12-21 22:15:00|20.04|18.04|20.05|18.05|20.05|18.05|20.03|18.03|0
1671661200000|2022-12-21 22:20:00|20.04|18.04|20.04|18.04|20.05|18.05|20.04|18.04|0
1671661500000|2022-12-21 22:25:00|20.05|18.05|20.06|18.06|20.07|18.07|20.05|18.05|0
1671661800000|2022-12-21 22:30:00|20.07|18.07|20.09|18.09|20.09|18.09|20.06|18.06|0
1671662100000|2022-12-21 22:35:00|20.1|18.1|20.07|18.07|20.1|18.1|20.06|18.06|0
1671662400000|2022-12-21 22:40:00|20.08|18.08|20.07|18.07|20.09|18.09|20.07|18.07|0
1671662700000|2022-12-21 22:45:00|20.08|18.08|20.08|18.08|20.08|18.08|20.07|18.07|0
1671663000000|2022-12-21 22:50:00|20.09|18.09|20.09|18.09|20.09|18.09|20.08|18.08|0
1671663300000|2022-12-21 22:55:00|20.08|18.08|20.05|18.05|20.08|18.08|20.05|18.05|0
1671663600000|2022-12-21 23:00:00|20.04|18.04|20.07|18.07|20.1|18.1|19.97|17.97|0
1671663900000|2022-12-21 23:05:00|20.08|18.08|20.15|18.15|20.16|18.16|20.08|18.08|0
1671664200000|2022-12-21 23:10:00|20.16|18.16|20.1|18.1|20.18|18.18|20.1|18.1|0
1671664500000|2022-12-21 23:15:00|20.11|18.11|20.18|18.18|20.19|18.19|20.1|18.1|0
1671664800000|2022-12-21 23:20:00|20.17|18.17|20.16|18.16|20.19|18.19|20.14|18.14|0
1671665100000|2022-12-21 23:25:00|20.14|18.14|20.18|18.18|20.21|18.21|20.13|18.13|0
1671665400000|2022-12-21 23:30:00|20.19|18.19|20.14|18.14|20.2|18.2|20.13|18.13|0
1671665700000|2022-12-21 23:35:00|20.15|18.15|20.04|18.04|20.15|18.15|20.04|18.04|0
1671666000000|2022-12-21 23:40:00|20.06|18.06|20.09|18.09|20.12|18.12|20.03|18.03|0
1671666300000|2022-12-21 23:45:00|20.11|18.11|20.18|18.18|20.19|18.19|20.11|18.11|0
1671666600000|2022-12-21 23:50:00|20.16|18.16|20.19|18.19|20.21|18.21|20.13|18.13|0
1671666900000|2022-12-21 23:55:00|20.17|18.17|20.14|18.14|20.19|18.19|20.13|18.13|0
1671667200000|2022-12-22 00:00:00|20.21|18.21|20.24|18.24|20.25|18.25|20.18|18.18|0
1671667500000|2022-12-22 00:05:00|20.23|18.23|20.22|18.22|20.23|18.23|20.18|18.18|0
1671667800000|2022-12-22 00:10:00|20.21|18.21|20.17|18.17|20.22|18.22|20.15|18.15|0
1671668100000|2022-12-22 00:15:00|20.18|18.18|20.23|18.23|20.25|18.25|20.15|18.15|0
1671668400000|2022-12-22 00:20:00|20.24|18.24|20.19|18.19|20.3|18.3|20.19|18.19|0
1671668700000|2022-12-22 00:25:00|20.2|18.2|20.19|18.19|20.24|18.24|20.17|18.17|0
1671669000000|2022-12-22 00:30:00|20.2|18.2|20.25|18.25|20.3|18.3|20.19|18.19|0
1671669300000|2022-12-22 00:35:00|20.26|18.26|20.3|18.3|20.33|18.33|20.25|18.25|0
1671669600000|2022-12-22 00:40:00|20.28|18.28|20.2|18.2|20.29|18.29|20.18|18.18|0
1671669900000|2022-12-22 00:45:00|20.21|18.21|20.08|18.08|20.21|18.21|20.05|18.05|0
1671670200000|2022-12-22 00:50:00|20.07|18.07|20.12|18.12|20.15|18.15|20.06|18.06|0
1671670500000|2022-12-22 00:55:00|20.13|18.13|20.05|18.05|20.14|18.14|20.05|18.05|0
1671670800000|2022-12-22 01:00:00|20.06|18.06|20.07|18.07|20.12|18.12|20.05|18.05|0
1671671100000|2022-12-22 01:05:00|20.08|18.08|20.06|18.06|20.12|18.12|20.04|18.04|0
1671671400000|2022-12-22 01:10:00|20.04|18.04|20.04|18.04|20.13|18.13|20.02|18.02|0
1671671700000|2022-12-22 01:15:00|20.02|18.02|20|18|20.03|18.03|19.94|17.94|0
1671672000000|2022-12-22 01:20:00|20.01|18.01|19.9|17.9|20.04|18.04|19.88|17.88|0
1671672300000|2022-12-22 01:25:00|19.92|17.92|19.95|17.95|19.96|17.96|19.88|17.88|0
1671672600000|2022-12-22 01:30:00|19.96|17.96|19.99|17.99|20.03|18.03|19.96|17.96|0
1671672900000|2022-12-22 01:35:00|19.98|17.98|19.95|17.95|20.04|18.04|19.95|17.95|0
1671673200000|2022-12-22 01:40:00|19.94|17.94|20.03|18.03|20.03|18.03|19.92|17.92|0
1671673500000|2022-12-22 01:45:00|20.02|18.02|19.97|17.97|20.02|18.02|19.97|17.97|0
1671673800000|2022-12-22 01:50:00|19.96|17.96|19.97|17.97|19.98|17.98|19.94|17.94|0
1671674100000|2022-12-22 01:55:00|19.96|17.96|19.92|17.92|19.98|17.98|19.92|17.92|0
1671674400000|2022-12-22 02:00:00|19.93|17.93|19.95|17.95|19.97|17.97|19.91|17.91|0
1671674700000|2022-12-22 02:05:00|19.94|17.94|19.91|17.91|19.94|17.94|19.86|17.86|0
1671675000000|2022-12-22 02:10:00|19.92|17.92|19.9|17.9|19.92|17.92|19.86|17.86|0
1671675300000|2022-12-22 02:15:00|19.88|17.88|19.85|17.85|19.93|17.93|19.85|17.85|0
1671675600000|2022-12-22 02:20:00|19.86|17.86|19.79|17.79|19.86|17.86|19.74|17.74|0
1671675900000|2022-12-22 02:25:00|19.78|17.78|19.79|17.79|19.81|17.81|19.77|17.77|0
1671676200000|2022-12-22 02:30:00|19.8|17.8|19.83|17.83|19.86|17.86|19.78|17.78|0
1671676500000|2022-12-22 02:35:00|19.85|17.85|19.83|17.83|19.87|17.87|19.8|17.8|0
1671676800000|2022-12-22 02:40:00|19.84|17.84|19.87|17.87|19.88|17.88|19.83|17.83|0
1671677100000|2022-12-22 02:45:00|19.88|17.88|19.84|17.84|19.88|17.88|19.82|17.82|0
1671677400000|2022-12-22 02:50:00|19.85|17.85|19.84|17.84|19.88|17.88|19.84|17.84|0
1671677700000|2022-12-22 02:55:00|19.85|17.85|19.89|17.89|19.9|17.9|19.83|17.83|0
1671678000000|2022-12-22 03:00:00|19.88|17.88|19.86|17.86|19.88|17.88|19.85|17.85|0
1671678300000|2022-12-22 03:05:00|19.87|17.87|19.87|17.87|19.89|17.89|19.85|17.85|0
1671678600000|2022-12-22 03:10:00|19.89|17.89|19.91|17.91|19.94|17.94|19.87|17.87|0
1671678900000|2022-12-22 03:15:00|19.92|17.92|19.9|17.9|19.92|17.92|19.87|17.87|0
1671679200000|2022-12-22 03:20:00|19.89|17.89|19.93|17.93|19.94|17.94|19.88|17.88|0
1671679500000|2022-12-22 03:25:00|19.94|17.94|19.95|17.95|19.95|17.95|19.93|17.93|0
1671679800000|2022-12-22 03:30:00|19.94|17.94|19.89|17.89|19.95|17.95|19.87|17.87|0
1671680100000|2022-12-22 03:35:00|19.9|17.9|19.87|17.87|19.9|17.9|19.87|17.87|0
1671680400000|2022-12-22 03:40:00|19.88|17.88|19.88|17.88|19.89|17.89|19.87|17.87|0
1671680700000|2022-12-22 03:45:00|19.87|17.87|19.86|17.86|19.88|17.88|19.84|17.84|0
1671681000000|2022-12-22 03:50:00|19.87|17.87|19.82|17.82|19.87|17.87|19.82|17.82|0
1671681300000|2022-12-22 03:55:00|19.8|17.8|19.82|17.82|19.82|17.82|19.76|17.76|0
1671681600000|2022-12-22 04:00:00|19.83|17.83|19.83|17.83|19.85|17.85|19.81|17.81|0
1671681900000|2022-12-22 04:05:00|19.84|17.84|19.83|17.83|19.86|17.86|19.82|17.82|0
1671682200000|2022-12-22 04:10:00|19.82|17.82|19.79|17.79|19.84|17.84|19.78|17.78|0
1671682500000|2022-12-22 04:15:00|19.78|17.78|19.78|17.78|19.79|17.79|19.75|17.75|0
1671682800000|2022-12-22 04:20:00|19.77|17.77|19.76|17.76|19.79|17.79|19.76|17.76|0
1671683100000|2022-12-22 04:25:00|19.77|17.77|19.81|17.81|19.83|17.83|19.76|17.76|0
1671683400000|2022-12-22 04:30:00|19.83|17.83|19.84|17.84|19.84|17.84|19.8|17.8|0
1671683700000|2022-12-22 04:35:00|19.85|17.85|19.82|17.82|19.85|17.85|19.81|17.81|0
1671684000000|2022-12-22 04:40:00|19.84|17.84|19.82|17.82|19.85|17.85|19.8|17.8|0
1671684300000|2022-12-22 04:45:00|19.81|17.81|19.78|17.78|19.81|17.81|19.77|17.77|0
1671684600000|2022-12-22 04:50:00|19.79|17.79|19.79|17.79|19.79|17.79|19.75|17.75|0
1671684900000|2022-12-22 04:55:00|19.8|17.8|19.79|17.79|19.82|17.82|19.79|17.79|0
1671685200000|2022-12-22 05:00:00|19.8|17.8|19.81|17.81|19.82|17.82|19.79|17.79|0
1671685500000|2022-12-22 05:05:00|19.82|17.82|19.83|17.83|19.87|17.87|19.82|17.82|0
1671685800000|2022-12-22 05:10:00|19.84|17.84|19.83|17.83|19.85|17.85|19.83|17.83|0
1671686100000|2022-12-22 05:15:00|19.84|17.84|19.85|17.85|19.87|17.87|19.82|17.82|0
1671686400000|2022-12-22 05:20:00|19.86|17.86|19.84|17.84|19.86|17.86|19.82|17.82|0
1671686700000|2022-12-22 05:25:00|19.85|17.85|19.83|17.83|19.85|17.85|19.82|17.82|0
1671687000000|2022-12-22 05:30:00|19.82|17.82|19.84|17.84|19.86|17.86|19.82|17.82|0
1671687300000|2022-12-22 05:35:00|19.85|17.85|19.81|17.81|19.86|17.86|19.79|17.79|0
1671687600000|2022-12-22 05:40:00|19.8|17.8|19.8|17.8|19.81|17.81|19.78|17.78|0
1671687900000|2022-12-22 05:45:00|19.79|17.79|19.78|17.78|19.81|17.81|19.78|17.78|0
1671688200000|2022-12-22 05:50:00|19.79|17.79|19.8|17.8|19.8|17.8|19.77|17.77|0
1671688500000|2022-12-22 05:55:00|19.79|17.79|19.83|17.83|19.83|17.83|19.79|17.79|0
1671688800000|2022-12-22 06:00:00|19.82|17.82|19.87|17.87|19.88|17.88|19.81|17.81|0
1671689100000|2022-12-22 06:05:00|19.86|17.86|19.84|17.84|19.88|17.88|19.81|17.81|0
1671689400000|2022-12-22 06:10:00|19.85|17.85|19.82|17.82|19.85|17.85|19.81|17.81|0
1671689700000|2022-12-22 06:15:00|19.83|17.83|19.82|17.82|19.86|17.86|19.81|17.81|0
1671690000000|2022-12-22 06:20:00|19.83|17.83|19.81|17.81|19.86|17.86|19.79|17.79|0
1671690300000|2022-12-22 06:25:00|19.82|17.82|19.87|17.87|19.89|17.89|19.81|17.81|0
1671690600000|2022-12-22 06:30:00|19.89|17.89|19.88|17.88|19.9|17.9|19.86|17.86|0
1671690900000|2022-12-22 06:35:00|19.89|17.89|19.9|17.9|19.93|17.93|19.88|17.88|0
1671691200000|2022-12-22 06:40:00|19.91|17.91|19.87|17.87|19.91|17.91|19.87|17.87|0
1671691500000|2022-12-22 06:45:00|19.88|17.88|19.9|17.9|19.91|17.91|19.88|17.88|0
1671691800000|2022-12-22 06:50:00|19.88|17.88|19.94|17.94|19.94|17.94|19.88|17.88|0
1671692100000|2022-12-22 06:55:00|19.93|17.93|19.91|17.91|19.97|17.97|19.91|17.91|0
1671692400000|2022-12-22 07:00:00|19.94|17.94|20.03|18.03|20.06|18.06|19.94|17.94|0
1671692700000|2022-12-22 07:05:00|20.04|18.04|20.1|18.1|20.11|18.11|20.01|18.01|0
1671693000000|2022-12-22 07:10:00|20.09|18.09|20.04|18.04|20.11|18.11|20.04|18.04|0
1671693300000|2022-12-22 07:15:00|20.05|18.05|19.95|17.95|20.05|18.05|19.93|17.93|0
1671693600000|2022-12-22 07:20:00|19.96|17.96|19.95|17.95|19.97|17.97|19.93|17.93|0
1671693900000|2022-12-22 07:25:00|19.96|17.96|19.96|17.96|19.97|17.97|19.91|17.91|0
1671694200000|2022-12-22 07:30:00|19.97|17.97|20|18|20.01|18.01|19.97|17.97|0
1671694500000|2022-12-22 07:35:00|20.01|18.01|19.95|17.95|20.04|18.04|19.94|17.94|0
1671694800000|2022-12-22 07:40:00|19.94|17.94|19.99|17.99|20|18|19.94|17.94|0
1671695100000|2022-12-22 07:45:00|19.98|17.98|19.98|17.98|20.02|18.02|19.95|17.95|0
1671695400000|2022-12-22 07:50:00|19.99|17.99|20|18|20.03|18.03|19.99|17.99|0
1671695700000|2022-12-22 07:55:00|20.01|18.01|20.05|18.05|20.05|18.05|20.01|18.01|0
1671696000000|2022-12-22 08:00:00|20.04|18.04|20.11|18.11|20.11|18.11|20.02|18.02|0
1671696300000|2022-12-22 08:05:00|20.07|18.16|19.92|18.02|20.08|18.17|19.92|18.02|0
1671696600000|2022-12-22 08:10:00|19.93|18.03|19.88|17.98|19.98|18.07|19.85|17.96|0
1671696900000|2022-12-22 08:15:00|19.87|17.97|19.67|17.79|19.87|17.98|19.65|17.78|0
1671697200000|2022-12-22 08:20:00|19.68|17.8|20.27|18.34|20.3|18.37|19.6|17.73|0
1671697500000|2022-12-22 08:25:00|20.26|18.33|20.37|18.43|20.37|18.43|20.21|18.28|0
1671697800000|2022-12-22 08:30:00|20.38|18.44|20.4|18.46|20.45|18.5|20.37|18.43|0
1671698100000|2022-12-22 08:35:00|20.41|18.48|20.47|18.52|20.48|18.53|20.4|18.46|0
1671698400000|2022-12-22 08:40:00|20.49|18.54|20.46|18.51|20.5|18.55|20.4|18.46|0
1671698700000|2022-12-22 08:45:00|20.44|18.5|20.73|18.75|20.74|18.76|20.44|18.5|0
1671699000000|2022-12-22 08:50:00|20.71|18.74|20.71|18.74|20.73|18.75|20.66|18.7|0
1671699300000|2022-12-22 08:55:00|20.73|18.75|20.68|18.71|20.73|18.75|20.67|18.7|0
1671699600000|2022-12-22 09:00:00|20.66|18.69|20.66|18.69|20.69|18.72|20.62|18.66|0
1671699900000|2022-12-22 09:05:00|20.69|18.72|20.7|18.73|20.71|18.74|20.64|18.67|0
1671700200000|2022-12-22 09:10:00|20.71|18.74|20.7|18.73|20.74|18.76|20.67|18.7|0
1671700500000|2022-12-22 09:15:00|20.71|18.74|20.85|18.86|20.9|18.91|20.7|18.73|0
1671700800000|2022-12-22 09:20:00|20.83|18.85|20.86|18.87|20.88|18.89|20.82|18.84|0
1671701100000|2022-12-22 09:25:00|20.87|18.88|20.88|18.89|20.92|18.93|20.82|18.84|0
1671701400000|2022-12-22 09:30:00|20.87|18.88|20.82|18.84|20.92|18.93|20.82|18.84|0
1671701700000|2022-12-22 09:35:00|20.83|18.85|20.77|18.79|20.84|18.86|20.77|18.79|0
1671702000000|2022-12-22 09:40:00|20.79|18.81|20.7|18.73|20.79|18.81|20.6|18.64|0
1671702300000|2022-12-22 09:45:00|20.75|18.78|20.85|18.87|20.87|18.88|20.74|18.77|0
1671702600000|2022-12-22 09:50:00|20.84|18.86|20.85|18.86|20.89|18.9|20.81|18.83|0
1671702900000|2022-12-22 09:55:00|20.84|18.85|20.99|18.99|21|19|20.84|18.85|0
1671703200000|2022-12-22 10:00:00|20.98|18.98|21.08|19.08|21.09|19.08|20.98|18.98|0
1671703500000|2022-12-22 10:05:00|21.09|19.07|21.06|19.06|21.1|19.09|21.01|19.01|0
1671703800000|2022-12-22 10:10:00|21.05|19.05|21.15|19.14|21.15|19.14|21.05|19.05|0
1671704100000|2022-12-22 10:15:00|21.16|19.13|21.18|19.16|21.24|19.22|21.13|19.11|0
1671704400000|2022-12-22 10:20:00|21.19|19.17|21.11|19.1|21.2|19.18|21.1|19.09|0
1671704700000|2022-12-22 10:25:00|21.1|19.09|21.09|19.08|21.12|19.11|21.06|19.05|0
1671705000000|2022-12-22 10:30:00|21.1|19.09|21.21|19.19|21.21|19.19|21.1|19.09|0
1671705300000|2022-12-22 10:35:00|21.22|19.2|21.1|19.09|21.22|19.2|21.1|19.09|0
1671705600000|2022-12-22 10:40:00|21.08|19.08|21.15|19.13|21.15|19.13|21.01|19.01|0
1671705900000|2022-12-22 10:45:00|21.13|19.12|21.08|19.07|21.16|19.14|21.04|19.04|0
1671706200000|2022-12-22 10:50:00|21.09|19.08|21.12|19.11|21.17|19.15|21.06|19.05|0
1671706500000|2022-12-22 10:55:00|21.11|19.1|21.13|19.12|21.16|19.14|21.08|19.07|0
1671706800000|2022-12-22 11:00:00|21.12|19.11|21.18|19.16|21.18|19.16|21.12|19.11|0
1671707100000|2022-12-22 11:05:00|21.17|19.15|21.28|19.25|21.28|19.25|21.17|19.15|0
1671707400000|2022-12-22 11:10:00|21.32|19.29|21.28|19.25|21.33|19.3|21.24|19.22|0
1671707700000|2022-12-22 11:15:00|21.27|19.24|21.43|19.39|21.45|19.4|21.24|19.22|0
1671708000000|2022-12-22 11:20:00|21.45|19.4|21.45|19.4|21.54|19.49|21.43|19.39|0
1671708300000|2022-12-22 11:25:00|21.46|19.41|21.47|19.43|21.51|19.46|21.45|19.4|0
1671708600000|2022-12-22 11:30:00|21.46|19.41|21.44|19.4|21.46|19.41|21.37|19.34|0
1671708900000|2022-12-22 11:35:00|21.45|19.41|21.35|19.32|21.48|19.44|21.34|19.31|0
1671709200000|2022-12-22 11:40:00|21.37|19.34|21.35|19.32|21.4|19.37|21.35|19.32|0
1671709500000|2022-12-22 11:45:00|21.34|19.31|21.38|19.34|21.39|19.35|21.29|19.26|0
1671709800000|2022-12-22 11:50:00|21.39|19.35|21.36|19.33|21.39|19.35|21.3|19.27|0
1671710100000|2022-12-22 11:55:00|21.35|19.32|21.3|19.28|21.36|19.33|21.27|19.24|0
1671710400000|2022-12-22 12:00:00|21.28|19.26|21.2|19.18|21.28|19.26|21.16|19.14|0
1671710700000|2022-12-22 12:05:00|21.21|19.19|21.21|19.19|21.27|19.24|21.17|19.15|0
1671711000000|2022-12-22 12:10:00|21.22|19.2|21.35|19.31|21.36|19.32|21.21|19.19|0
1671711300000|2022-12-22 12:15:00|21.36|19.32|21.5|19.45|21.5|19.45|21.36|19.32|0
1671711600000|2022-12-22 12:20:00|21.49|19.44|21.52|19.47|21.67|19.6|21.49|19.44|0
1671711900000|2022-12-22 12:25:00|21.54|19.49|21.45|19.4|21.58|19.52|21.45|19.4|0
1671712200000|2022-12-22 12:30:00|21.46|19.42|21.47|19.43|21.5|19.45|21.45|19.4|0
1671712500000|2022-12-22 12:35:00|21.48|19.44|21.59|19.53|21.61|19.55|21.48|19.43|0
1671712800000|2022-12-22 12:40:00|21.57|19.52|21.47|19.42|21.61|19.55|21.44|19.4|0
1671713100000|2022-12-22 12:45:00|21.48|19.43|20.84|18.85|21.52|19.47|20.49|18.54|0
1671713400000|2022-12-22 12:50:00|20.85|18.86|20.78|18.81|20.93|18.93|20.75|18.77|0
1671713700000|2022-12-22 12:55:00|20.8|18.82|20.78|18.8|20.84|18.85|20.75|18.77|0
1671714000000|2022-12-22 13:00:00|20.77|18.79|20.73|18.75|20.8|18.82|20.67|18.7|0
1671714300000|2022-12-22 13:05:00|20.72|18.76|20.7|18.73|20.77|18.79|20.67|18.7|0
1671714600000|2022-12-22 13:10:00|20.69|18.72|20.86|18.87|20.86|18.87|20.69|18.72|0
1671714900000|2022-12-22 13:15:00|20.87|18.88|20.74|18.76|20.88|18.89|20.7|18.73|0
1671715200000|2022-12-22 13:20:00|20.73|18.77|20.88|18.89|20.96|18.96|20.7|18.73|0
1671715500000|2022-12-22 13:25:00|20.89|18.9|20.93|18.94|20.94|18.94|20.78|18.8|0
1671715800000|2022-12-22 13:30:00|20.92|18.93|21.22|19.2|21.34|19.31|20.9|18.91|0
1671716100000|2022-12-22 13:35:00|21.24|19.21|21.29|19.26|21.34|19.31|21.21|19.19|0
1671716400000|2022-12-22 13:40:00|21.27|19.25|21.69|19.62|21.72|19.65|21.22|19.2|0
1671716700000|2022-12-22 13:45:00|21.7|19.64|21.94|19.85|22.02|19.92|21.64|19.58|0
1671717000000|2022-12-22 13:50:00|21.95|19.86|22|19.91|22.01|19.91|21.83|19.76|0
1671717300000|2022-12-22 13:55:00|22.03|19.94|21.94|19.85|22.11|20.01|21.91|19.83|0
1671717600000|2022-12-22 14:00:00|21.95|19.86|21.05|19.04|22.1|19.99|20.4|18.46|0
1671717900000|2022-12-22 14:05:00|21.06|19.05|21.18|19.16|21.2|19.18|21.05|19.04|0
1671718200000|2022-12-22 14:10:00|21.16|19.17|21.12|19.11|21.19|19.17|21.08|19.08|0
1671718500000|2022-12-22 14:15:00|21.11|19.1|21.21|19.19|21.23|19.21|21.06|19.05|0
1671718800000|2022-12-22 14:20:00|21.23|19.2|21.08|19.07|21.23|19.2|21.08|19.07|0
1671719100000|2022-12-22 14:25:00|21.11|19.1|21.13|19.12|21.21|19.19|21.11|19.1|0
1671719400000|2022-12-22 14:30:00|21.15|19.13|21.82|19.74|21.82|19.74|20.99|18.99|0
1671719700000|2022-12-22 14:35:00|21.91|19.83|22.09|19.98|22.11|20.01|21.64|19.58|0
1671720000000|2022-12-22 14:40:00|22.12|20.01|22.06|19.96|22.19|20.08|21.96|19.87|0
1671720300000|2022-12-22 14:45:00|22.03|19.93|22.17|20.05|22.26|20.14|21.94|19.85|0
1671720600000|2022-12-22 14:50:00|22.18|20.07|22.16|20.05|22.21|20.09|21.98|19.88|0
1671720900000|2022-12-22 14:55:00|22.15|20.04|21.93|19.85|22.19|20.08|21.93|19.85|0
1671721200000|2022-12-22 15:00:00|22.01|19.92|22.18|20.06|22.26|20.14|21.21|19.19|0
1671721500000|2022-12-22 15:05:00|22.21|20.1|21.97|19.88|22.24|20.13|21.7|19.63|0
1671721800000|2022-12-22 15:10:00|21.99|19.89|22.07|19.96|22.38|20.25|21.93|19.84|0
1671722100000|2022-12-22 15:15:00|22.08|19.98|22|19.9|22.22|20.1|21.94|19.85|0
1671722400000|2022-12-22 15:20:00|21.98|19.89|21.95|19.86|22.23|20.11|21.86|19.78|0
1671722700000|2022-12-22 15:25:00|21.97|19.87|22.31|20.18|22.31|20.18|21.87|19.79|0
1671723000000|2022-12-22 15:30:00|22.34|20.21|22.47|20.33|22.57|20.42|22.27|20.15|0
1671723300000|2022-12-22 15:35:00|22.46|20.32|22.53|20.38|22.58|20.43|22.36|20.23|0
1671723600000|2022-12-22 15:40:00|22.5|20.36|22.22|20.1|22.61|20.46|22.11|20|0
1671723900000|2022-12-22 15:45:00|22.21|20.09|22.02|19.93|22.31|20.19|21.9|19.81|0
1671724200000|2022-12-22 15:50:00|22.01|19.91|22.1|20|22.12|20.01|21.9|19.81|0
1671724500000|2022-12-22 15:55:00|22.09|19.99|22.27|20.15|22.33|20.2|22.09|19.99|0
1671724800000|2022-12-22 16:00:00|22.3|20.17|22.16|20.05|22.42|20.29|22.13|20.02|0
1671725100000|2022-12-22 16:05:00|22.14|20.04|22.3|20.17|22.3|20.17|22.01|19.91|0
1671725400000|2022-12-22 16:10:00|22.31|20.18|22.27|20.15|22.52|20.37|22.21|20.1|0
1671725700000|2022-12-22 16:15:00|22.25|20.13|22.29|20.17|22.29|20.17|22.07|19.97|0
1671726000000|2022-12-22 16:20:00|22.28|20.16|22.22|20.11|22.35|20.22|22.07|19.97|0
1671726300000|2022-12-22 16:25:00|22.21|20.09|22.25|20.13|22.32|20.19|22.17|20.06|0
1671726600000|2022-12-22 16:30:00|22.24|20.12|22.28|20.15|22.39|20.26|22.15|20.04|0
1671726900000|2022-12-22 16:35:00|22.26|20.14|22.53|20.38|22.53|20.38|22.15|20.04|0
1671727200000|2022-12-22 16:40:00|22.54|20.39|22.55|20.41|22.75|20.58|22.51|20.37|0
1671727500000|2022-12-22 16:45:00|22.54|20.4|23.3|21.08|23.32|21.1|22.54|20.39|0
1671727800000|2022-12-22 16:50:00|23.28|21.06|23.18|20.97|23.38|21.15|23.18|20.97|0
1671728100000|2022-12-22 16:55:00|23.17|20.96|23.12|20.92|23.31|21.09|23.09|20.89|0
1671728400000|2022-12-22 17:00:00|23.14|20.94|23.21|21|23.25|21.04|23.09|20.89|0
1671728700000|2022-12-22 17:05:00|23.22|21.01|23.19|20.98|23.32|21.1|23.16|20.96|0
1671729000000|2022-12-22 17:10:00|23.21|21|23.38|21.15|23.42|21.19|23.16|20.96|0
1671729300000|2022-12-22 17:15:00|23.39|21.16|23.42|21.19|23.45|21.21|23.26|21.05|0
1671729600000|2022-12-22 17:20:00|23.43|21.2|23.91|21.63|23.93|21.65|23.38|21.15|0
1671729900000|2022-12-22 17:25:00|23.93|21.65|24.15|21.85|24.27|21.96|22.87|20.69|0
1671730200000|2022-12-22 17:30:00|24.18|21.87|24.25|21.94|24.28|21.97|24.04|21.75|0
1671730500000|2022-12-22 17:35:00|24.24|21.93|24.28|21.97|24.38|22.06|24.19|21.89|0
1671730800000|2022-12-22 17:40:00|24.26|21.95|25.31|22.9|25.37|22.95|24.25|21.94|0
1671731100000|2022-12-22 17:45:00|25.29|22.88|25.21|22.81|25.38|22.97|25.2|22.8|0
1671731400000|2022-12-22 17:50:00|25.23|22.83|25.21|22.81|25.31|22.9|25.18|22.78|0
1671731700000|2022-12-22 17:55:00|25.23|22.83|25.24|22.84|25.35|22.94|25.18|22.78|0
1671732000000|2022-12-22 18:00:00|25.23|22.82|25.81|23.35|25.83|23.37|25.23|22.82|0
1671732300000|2022-12-22 18:05:00|25.8|23.34|25.43|23|25.8|23.34|25.29|22.88|0
1671732600000|2022-12-22 18:10:00|25.38|22.96|25.12|22.72|25.39|22.98|25.09|22.7|0
1671732900000|2022-12-22 18:15:00|25.13|22.74|25.25|22.85|25.33|22.92|25.12|22.72|0
1671733200000|2022-12-22 18:20:00|25.28|22.88|25.34|22.93|25.48|23.06|25.27|22.86|0
1671733500000|2022-12-22 18:25:00|25.39|22.97|25.34|22.93|25.45|23.03|25.25|22.85|0
1671733800000|2022-12-22 18:30:00|25.37|22.96|25.67|23.22|25.81|23.35|25.37|22.96|0
1671734100000|2022-12-22 18:35:00|25.7|23.25|25.3|22.89|25.78|23.32|25.3|22.89|0
1671734400000|2022-12-22 18:40:00|25.31|22.9|25.13|22.73|25.37|22.96|25.13|22.73|0
1671734700000|2022-12-22 18:45:00|25.14|22.75|25.23|22.83|25.36|22.94|25.11|22.72|0
1671735000000|2022-12-22 18:50:00|25.22|22.81|25.26|22.86|25.37|22.95|25.19|22.79|0
1671735300000|2022-12-22 18:55:00|25.28|22.87|25.34|22.92|25.46|23.04|25.2|22.8|0
1671735600000|2022-12-22 19:00:00|25.32|22.91|25.26|22.85|25.35|22.94|25|22.62|0
1671735900000|2022-12-22 19:05:00|25.21|22.81|25.2|22.8|25.23|22.83|25.03|22.64|0
1671736200000|2022-12-22 19:10:00|25.18|22.78|24.54|22.21|25.2|22.8|24.53|22.19|0
1671736500000|2022-12-22 19:15:00|24.56|22.22|24.81|22.45|24.83|22.46|24.56|22.22|0
1671736800000|2022-12-22 19:20:00|24.83|22.46|24.56|22.22|25.09|22.7|24.56|22.22|0
1671737100000|2022-12-22 19:25:00|24.57|22.23|24.27|21.96|24.68|22.33|24.23|21.92|0
1671737400000|2022-12-22 19:30:00|24.3|21.99|24.14|21.84|24.45|22.12|24.09|21.8|0
1671737700000|2022-12-22 19:35:00|24.11|21.81|24.39|22.07|24.51|22.17|24.06|21.77|0
1671738000000|2022-12-22 19:40:00|24.4|22.08|24.4|22.08|24.55|22.21|24.27|21.96|0
1671738300000|2022-12-22 19:45:00|24.39|22.07|24.03|21.74|24.42|22.09|24.03|21.74|0
1671738600000|2022-12-22 19:50:00|24.02|21.73|23.81|21.54|24.15|21.85|23.8|21.53|0
1671738900000|2022-12-22 19:55:00|23.83|21.56|23.2|20.99|23.84|21.57|23.15|20.95|0
1671739200000|2022-12-22 20:00:00|23.11|20.91|23.24|21.02|23.35|21.13|23.08|20.88|0
1671739500000|2022-12-22 20:05:00|23.21|21|22.87|20.69|23.38|21.15|22.83|20.65|0
1671739800000|2022-12-22 20:10:00|22.85|20.68|23.18|20.97|23.19|20.98|22.84|20.66|0
1671740100000|2022-12-22 20:15:00|23.16|20.96|22.7|20.54|23.16|20.96|22.67|20.51|0
1671740400000|2022-12-22 20:20:00|22.66|20.5|22.31|20.18|22.68|20.52|22.26|20.14|0
1671740700000|2022-12-22 20:25:00|22.32|20.2|22.18|20.07|22.5|20.36|22.14|20.03|0
1671741000000|2022-12-22 20:30:00|22.13|20.02|22.46|20.32|22.47|20.33|22.06|19.96|0
1671741300000|2022-12-22 20:35:00|22.43|20.29|22.6|20.44|22.78|20.61|22.4|20.27|0
1671741600000|2022-12-22 20:40:00|22.62|20.47|23.08|20.89|24.32|22|22.58|20.43|0
1671741900000|2022-12-22 20:45:00|23.07|20.87|22.8|20.63|23.23|21.01|22.77|20.6|0
1671742200000|2022-12-22 20:50:00|22.72|20.55|22.37|20.24|22.72|20.55|22.25|20.13|0
1671742500000|2022-12-22 20:55:00|22.36|20.23|22.23|20.12|22.59|20.44|22.22|20.1|0
1671742800000|2022-12-22 21:00:00|22.03|19.93|22.12|20.02|22.12|20.02|21.84|19.76|0
1671743100000|2022-12-22 21:05:00|22.14|20.03|22.37|20.24|22.37|20.24|22.1|19.99|0
1671743400000|2022-12-22 21:10:00|22.41|20.27|22.79|20.62|23.02|20.83|22.31|20.19|0
1671743700000|2022-12-22 21:15:00|22.69|20.53|22.73|20.56|22.73|20.56|22.62|20.46|0
1671744000000|2022-12-22 21:20:00|22.72|20.55|22.74|20.58|22.77|20.6|22.69|20.53|0
1671744300000|2022-12-22 21:25:00|22.75|20.6|22.83|20.66|22.85|20.68|22.75|20.59|0
1671744600000|2022-12-22 21:30:00|22.81|20.64|22.69|20.53|22.82|20.65|22.66|20.5|0
1671744900000|2022-12-22 21:35:00|22.7|20.54|22.68|20.52|22.73|20.56|22.64|20.49|0
1671745200000|2022-12-22 21:40:00|22.66|20.5|22.68|20.52|22.79|20.62|22.64|20.49|0
1671745500000|2022-12-22 21:45:00|22.67|20.51|22.72|20.56|22.74|20.57|22.66|20.5|0
1671745800000|2022-12-22 21:50:00|22.7|20.54|22.71|20.55|22.75|20.58|22.67|20.51|0
1671746100000|2022-12-22 21:55:00|22.7|20.54|22.62|20.46|22.76|20.6|22.62|20.46|0
1671746400000|2022-12-22 22:00:00|22.64|20.48|22.63|20.48|22.64|20.48|22.62|20.47|0
1671746700000|2022-12-22 22:05:00|22.62|20.46|22.63|20.48|22.64|20.48|22.62|20.46|0
1671747000000|2022-12-22 22:10:00|22.62|20.47|22.62|20.47|22.62|20.47|22.62|20.47|0
1671747300000|2022-12-22 22:15:00|22.61|20.46|22.64|20.48|22.64|20.49|22.61|20.46|0
1671747600000|2022-12-22 22:20:00|22.65|20.49|22.64|20.48|22.65|20.5|22.64|20.48|0
1671747900000|2022-12-22 22:25:00|22.63|20.47|22.56|20.41|22.64|20.48|22.56|20.41|0
1671748200000|2022-12-22 22:30:00|22.55|20.4|22.51|20.37|22.55|20.4|22.49|20.35|0
1671748500000|2022-12-22 22:35:00|22.5|20.36|22.47|20.33|22.51|20.37|22.46|20.32|0
1671748800000|2022-12-22 22:40:00|22.48|20.34|22.49|20.35|22.5|20.35|22.48|20.34|0
1671749100000|2022-12-22 22:45:00|22.5|20.34|22.49|20.35|22.5|20.35|22.49|20.34|0
1671749400000|2022-12-22 22:50:00|22.46|20.34|22.47|20.33|22.48|20.34|22.46|20.32|0
1671749700000|2022-12-22 22:55:00|22.46|20.32|22.5|20.35|22.5|20.36|22.46|20.32|0
1671750000000|2022-12-22 23:00:00|22.52|20.38|22.65|20.5|22.65|20.5|22.52|20.37|0
1671750300000|2022-12-22 23:05:00|22.64|20.48|22.49|20.35|22.64|20.48|22.49|20.35|0
1671750600000|2022-12-22 23:10:00|22.5|20.36|22.53|20.38|22.53|20.38|22.49|20.34|0
1671750900000|2022-12-22 23:15:00|22.54|20.39|22.61|20.46|22.61|20.46|22.49|20.34|0
1671751200000|2022-12-22 23:20:00|22.59|20.44|22.68|20.52|22.68|20.52|22.56|20.41|0
1671751500000|2022-12-22 23:25:00|22.69|20.53|22.64|20.49|22.73|20.57|22.61|20.46|0
1671751800000|2022-12-22 23:30:00|22.65|20.48|22.65|20.49|22.68|20.52|22.56|20.41|0
1671752100000|2022-12-22 23:35:00|22.62|20.47|22.6|20.45|22.67|20.52|22.6|20.45|0
1671752400000|2022-12-22 23:40:00|22.59|20.44|22.58|20.43|22.65|20.49|22.56|20.41|0
1671752700000|2022-12-22 23:45:00|22.59|20.44|22.51|20.37|22.64|20.49|22.51|20.36|0
1671753000000|2022-12-22 23:50:00|22.52|20.38|22.51|20.36|22.57|20.42|22.49|20.35|0
1671753300000|2022-12-22 23:55:00|22.52|20.37|22.56|20.41|22.59|20.44|22.48|20.34|0
1671753600000|2022-12-23 00:00:00|22.57|20.42|22.56|20.41|22.63|20.47|22.48|20.34|0
1671753900000|2022-12-23 00:05:00|22.55|20.4|22.56|20.41|22.63|20.47|22.54|20.4|0
1671754200000|2022-12-23 00:10:00|22.57|20.42|22.63|20.47|22.68|20.52|22.53|20.38|0
1671754500000|2022-12-23 00:15:00|22.61|20.46|22.67|20.51|22.74|20.57|22.61|20.46|0
1671754800000|2022-12-23 00:20:00|22.65|20.49|22.72|20.56|22.74|20.57|22.65|20.49|0
1671755100000|2022-12-23 00:25:00|22.71|20.54|22.75|20.58|22.78|20.61|22.66|20.5|0
1671755400000|2022-12-23 00:30:00|22.76|20.59|22.73|20.56|22.86|20.68|22.72|20.55|0
1671755700000|2022-12-23 00:35:00|22.75|20.57|22.7|20.54|22.75|20.58|22.65|20.49|0
1671756000000|2022-12-23 00:40:00|22.69|20.53|22.82|20.65|22.83|20.65|22.69|20.53|0
1671756300000|2022-12-23 00:45:00|22.81|20.64|22.87|20.69|22.9|20.72|22.81|20.64|0
1671756600000|2022-12-23 00:50:00|22.88|20.7|22.9|20.72|22.92|20.74|22.83|20.65|0
1671756900000|2022-12-23 00:55:00|22.92|20.73|23.05|20.85|23.06|20.87|22.9|20.72|0
1671757200000|2022-12-23 01:00:00|23.02|20.83|23.09|20.89|23.09|20.89|22.96|20.78|0
1671757500000|2022-12-23 01:05:00|23.08|20.88|23.03|20.84|23.13|20.93|23.02|20.83|0
1671757800000|2022-12-23 01:10:00|23.05|20.85|22.92|20.74|23.06|20.86|22.92|20.74|0
1671758100000|2022-12-23 01:15:00|22.93|20.75|22.79|20.62|22.93|20.75|22.79|20.62|0
1671758400000|2022-12-23 01:20:00|22.78|20.61|22.75|20.58|22.86|20.68|22.75|20.58|0
1671758700000|2022-12-23 01:25:00|22.74|20.57|22.65|20.49|22.76|20.59|22.58|20.43|0
1671759000000|2022-12-23 01:30:00|22.64|20.48|22.58|20.43|22.64|20.48|22.57|20.42|0
1671759300000|2022-12-23 01:35:00|22.6|20.44|22.62|20.47|22.64|20.48|22.5|20.36|0
1671759600000|2022-12-23 01:40:00|22.63|20.48|22.48|20.34|22.64|20.48|22.48|20.34|0
1671759900000|2022-12-23 01:45:00|22.47|20.33|22.28|20.16|22.47|20.33|22.26|20.14|0
1671760200000|2022-12-23 01:50:00|22.26|20.14|22.28|20.15|22.29|20.17|22.24|20.12|0
1671760500000|2022-12-23 01:55:00|22.26|20.14|22.27|20.15|22.29|20.17|22.23|20.12|0
1671760800000|2022-12-23 02:00:00|22.28|20.17|22.29|20.17|22.29|20.17|22.18|20.07|0
1671761100000|2022-12-23 02:05:00|22.28|20.16|22.26|20.14|22.29|20.16|22.25|20.13|0
1671761400000|2022-12-23 02:10:00|22.27|20.15|22.38|20.25|22.41|20.27|22.25|20.13|0
1671761700000|2022-12-23 02:15:00|22.37|20.24|22.34|20.21|22.4|20.26|22.34|20.21|0
1671762000000|2022-12-23 02:20:00|22.33|20.2|22.2|20.08|22.37|20.24|22.19|20.08|0
1671762300000|2022-12-23 02:25:00|22.19|20.09|22.16|20.05|22.19|20.09|22.09|19.99|0
1671762600000|2022-12-23 02:30:00|22.15|20.04|22.12|20.01|22.17|20.06|22.08|19.98|0
1671762900000|2022-12-23 02:35:00|22.13|20.02|22.19|20.07|22.2|20.09|22.13|20.02|0
1671763200000|2022-12-23 02:40:00|22.18|20.06|22.1|20|22.2|20.08|22.1|19.99|0
1671763500000|2022-12-23 02:45:00|22.09|19.99|22.17|20.06|22.17|20.06|22.09|19.99|0
1671763800000|2022-12-23 02:50:00|22.18|20.07|22.26|20.14|22.26|20.14|22.18|20.07|0
1671764100000|2022-12-23 02:55:00|22.25|20.13|22.35|20.22|22.36|20.23|22.23|20.11|0
1671764400000|2022-12-23 03:00:00|22.33|20.2|22.24|20.12|22.35|20.22|22.19|20.08|0
1671764700000|2022-12-23 03:05:00|22.25|20.13|22.26|20.14|22.3|20.18|22.23|20.12|0
1671765000000|2022-12-23 03:10:00|22.27|20.15|22.3|20.18|22.33|20.2|22.25|20.13|0
1671765300000|2022-12-23 03:15:00|22.29|20.17|22.26|20.14|22.33|20.2|22.23|20.12|0
1671765600000|2022-12-23 03:20:00|22.24|20.12|22.09|19.99|22.26|20.14|22.09|19.99|0
1671765900000|2022-12-23 03:25:00|22.08|19.98|22.15|20.04|22.19|20.08|22.08|19.98|0
1671766200000|2022-12-23 03:30:00|22.14|20.03|22.19|20.08|22.19|20.08|22.14|20.03|0
1671766500000|2022-12-23 03:35:00|22.18|20.07|22.12|20.01|22.2|20.09|22.11|20.01|0
1671766800000|2022-12-23 03:40:00|22.11|20|22.09|19.99|22.15|20.04|22.08|19.98|0
1671767100000|2022-12-23 03:45:00|22.06|19.96|21.97|19.88|22.06|19.96|21.94|19.85|0
1671767400000|2022-12-23 03:50:00|21.98|19.89|22.04|19.94|22.04|19.94|21.97|19.88|0
1671767700000|2022-12-23 03:55:00|22.02|19.92|22.01|19.91|22.04|19.94|21.96|19.87|0
1671768000000|2022-12-23 04:00:00|21.99|19.9|22.06|19.96|22.06|19.96|21.99|19.9|0
1671768300000|2022-12-23 04:05:00|22.05|19.95|21.99|19.9|22.05|19.95|21.99|19.9|0
1671768600000|2022-12-23 04:10:00|22.01|19.91|22.03|19.93|22.03|19.93|21.99|19.9|0
1671768900000|2022-12-23 04:15:00|22.02|19.92|22.07|19.97|22.1|19.99|22.02|19.92|0
1671769200000|2022-12-23 04:20:00|22.06|19.96|22.08|19.98|22.11|20.01|22.06|19.96|0
1671769500000|2022-12-23 04:25:00|22.09|19.99|22.11|20|22.11|20|22.07|19.97|0
1671769800000|2022-12-23 04:30:00|22.1|19.99|22.14|20.03|22.14|20.03|22.1|19.99|0
1671770100000|2022-12-23 04:35:00|22.12|20.02|22.14|20.03|22.15|20.04|22.11|20|0
1671770400000|2022-12-23 04:40:00|22.15|20.04|22.09|19.99|22.15|20.04|22.09|19.99|0
1671770700000|2022-12-23 04:45:00|22.08|19.98|22.16|20.05|22.16|20.05|22.08|19.98|0
1671771000000|2022-12-23 04:50:00|22.17|20.06|22.2|20.09|22.24|20.12|22.16|20.05|0
1671771300000|2022-12-23 04:55:00|22.21|20.1|22.24|20.12|22.27|20.15|22.2|20.09|0
1671771600000|2022-12-23 05:00:00|22.25|20.13|22.18|20.07|22.29|20.17|22.17|20.06|0
1671771900000|2022-12-23 05:05:00|22.2|20.08|22.14|20.03|22.21|20.1|22.12|20.01|0
1671772200000|2022-12-23 05:10:00|22.16|20.05|22.25|20.13|22.25|20.13|22.14|20.03|0
1671772500000|2022-12-23 05:15:00|22.24|20.12|22.18|20.07|22.25|20.13|22.15|20.04|0
1671772800000|2022-12-23 05:20:00|22.19|20.08|22.15|20.04|22.2|20.08|22.13|20.02|0
1671773100000|2022-12-23 05:25:00|22.14|20.03|22.06|19.96|22.15|20.04|22.06|19.96|0
1671773400000|2022-12-23 05:30:00|22.07|19.97|22.21|20.09|22.22|20.1|22.07|19.97|0
1671773700000|2022-12-23 05:35:00|22.2|20.07|22.2|20.08|22.27|20.15|22.18|20.07|0
1671774000000|2022-12-23 05:40:00|22.19|20.09|22.1|20|22.21|20.1|22.1|20|0
1671774300000|2022-12-23 05:45:00|22.11|19.99|22.23|20.11|22.23|20.11|22.1|19.99|0
1671774600000|2022-12-23 05:50:00|22.22|20.1|22.28|20.16|22.28|20.16|22.19|20.08|0
1671774900000|2022-12-23 05:55:00|22.3|20.17|22.28|20.16|22.3|20.17|22.26|20.14|0
1671775200000|2022-12-23 06:00:00|22.3|20.17|22.35|20.22|22.36|20.23|22.27|20.15|0
1671775500000|2022-12-23 06:05:00|22.34|20.21|22.32|20.19|22.35|20.22|22.28|20.16|0
1671775800000|2022-12-23 06:10:00|22.31|20.2|22.33|20.2|22.35|20.22|22.28|20.16|0
1671776100000|2022-12-23 06:15:00|22.32|20.21|22.35|20.23|22.35|20.23|22.29|20.17|0
1671776400000|2022-12-23 06:20:00|22.36|20.22|22.43|20.29|22.43|20.29|22.34|20.21|0
1671776700000|2022-12-23 06:25:00|22.44|20.3|22.44|20.3|22.48|20.34|22.41|20.28|0
1671777000000|2022-12-23 06:30:00|22.43|20.25|22.37|20.24|22.44|20.29|22.34|20.21|0
1671777300000|2022-12-23 06:35:00|22.36|20.23|22.33|20.2|22.36|20.23|22.32|20.19|0
1671777600000|2022-12-23 06:40:00|22.32|20.19|22.23|20.11|22.32|20.2|22.22|20.1|0
1671777900000|2022-12-23 06:45:00|22.22|20.1|22.18|20.07|22.22|20.1|22.16|20.05|0
1671778200000|2022-12-23 06:50:00|22.19|20.08|22.19|20.08|22.21|20.1|22.14|20.03|0
1671778500000|2022-12-23 06:55:00|22.18|20.06|22.2|20.09|22.2|20.09|22.12|20.02|0
1671778800000|2022-12-23 07:00:00|22.19|20.08|22.15|20.04|22.3|20.17|22.09|19.99|0
1671779100000|2022-12-23 07:05:00|22.11|20.01|22.17|20.06|22.17|20.06|22.08|19.98|0
1671779400000|2022-12-23 07:10:00|22.19|20.07|22.44|20.3|22.45|20.31|22.17|20.06|0
1671779700000|2022-12-23 07:15:00|22.45|20.31|22.49|20.34|22.53|20.39|22.4|20.26|0
1671780000000|2022-12-23 07:20:00|22.51|20.35|22.6|20.45|22.63|20.47|22.47|20.33|0
1671780300000|2022-12-23 07:25:00|22.59|20.44|22.55|20.4|22.64|20.49|22.5|20.36|0
1671780600000|2022-12-23 07:30:00|22.56|20.41|22.54|20.4|22.57|20.42|22.52|20.37|0
1671780900000|2022-12-23 07:35:00|22.53|20.39|22.45|20.31|22.53|20.39|22.43|20.3|0
1671781200000|2022-12-23 07:40:00|22.43|20.3|22.51|20.36|22.52|20.37|22.42|20.28|0
1671781500000|2022-12-23 07:45:00|22.5|20.35|22.47|20.33|22.52|20.37|22.45|20.31|0
1671781800000|2022-12-23 07:50:00|22.49|20.35|22.47|20.33|22.49|20.35|22.44|20.31|0
1671782100000|2022-12-23 07:55:00|22.46|20.32|22.55|20.41|22.55|20.41|22.44|20.31|0
1671782400000|2022-12-23 08:00:00|22.59|20.44|22.48|20.34|22.64|20.48|22.33|20.21|0
1671782700000|2022-12-23 08:05:00|22.51|20.37|22.72|20.55|22.76|20.59|22.5|20.35|0
1671783000000|2022-12-23 08:10:00|22.7|20.56|22.63|20.48|22.7|20.56|22.56|20.42|0
1671783300000|2022-12-23 08:15:00|22.65|20.49|22.74|20.58|22.85|20.68|22.65|20.49|0
1671783600000|2022-12-23 08:20:00|22.75|20.57|22.76|20.59|22.84|20.66|22.6|20.45|0
1671783900000|2022-12-23 08:25:00|22.74|20.58|22.62|20.46|22.74|20.58|22.54|20.39|0
1671784200000|2022-12-23 08:30:00|22.63|20.47|22.75|20.59|22.81|20.64|22.63|20.47|0
1671784500000|2022-12-23 08:35:00|22.77|20.6|22.56|20.41|22.8|20.62|22.54|20.39|0
1671784800000|2022-12-23 08:40:00|22.58|20.43|22.61|20.46|22.63|20.48|22.48|20.34|0
1671785100000|2022-12-23 08:45:00|22.63|20.47|22.57|20.42|22.68|20.52|22.57|20.42|0
1671785400000|2022-12-23 08:50:00|22.56|20.45|22.65|20.49|22.67|20.51|22.56|20.45|0
1671785700000|2022-12-23 08:55:00|22.67|20.5|22.49|20.35|22.67|20.51|22.49|20.35|0
1671786000000|2022-12-23 09:00:00|22.51|20.37|22.58|20.43|22.6|20.44|22.45|20.31|0
1671786300000|2022-12-23 09:05:00|22.6|20.44|22.5|20.36|22.6|20.44|22.47|20.33|0
1671786600000|2022-12-23 09:10:00|22.51|20.37|22.73|20.57|22.73|20.57|22.5|20.36|0
1671786900000|2022-12-23 09:15:00|22.75|20.58|22.77|20.6|22.88|20.7|22.75|20.58|0
1671787200000|2022-12-23 09:20:00|22.74|20.58|22.77|20.6|22.86|20.68|22.74|20.58|0
1671787500000|2022-12-23 09:25:00|22.79|20.62|22.81|20.64|22.87|20.69|22.76|20.59|0
1671787800000|2022-12-23 09:30:00|22.83|20.65|22.66|20.5|22.84|20.66|22.66|20.5|0
1671788100000|2022-12-23 09:35:00|22.67|20.51|22.74|20.57|22.8|20.63|22.67|20.51|0
1671788400000|2022-12-23 09:40:00|22.73|20.56|22.74|20.57|22.74|20.57|22.66|20.5|0
1671788700000|2022-12-23 09:45:00|22.7|20.54|22.55|20.4|22.71|20.55|22.55|20.4|0
1671789000000|2022-12-23 09:50:00|22.56|20.41|22.53|20.38|22.61|20.45|22.52|20.37|0
1671789300000|2022-12-23 09:55:00|22.54|20.39|22.57|20.42|22.6|20.45|22.53|20.38|0
1671789600000|2022-12-23 10:00:00|22.56|20.41|22.63|20.47|22.64|20.48|22.49|20.35|0
1671789900000|2022-12-23 10:05:00|22.62|20.46|22.51|20.37|22.62|20.46|22.51|20.37|0
1671790200000|2022-12-23 10:10:00|22.53|20.38|22.53|20.39|22.58|20.43|22.51|20.37|0
1671790500000|2022-12-23 10:15:00|22.54|20.38|22.37|20.24|22.54|20.38|22.36|20.23|0
1671790800000|2022-12-23 10:20:00|22.36|20.23|22.29|20.17|22.36|20.23|22.28|20.16|0
1671791100000|2022-12-23 10:25:00|22.31|20.18|22.17|20.06|22.31|20.18|22.17|20.06|0
1671791400000|2022-12-23 10:30:00|22.14|20.03|22.22|20.1|22.38|20.25|22.07|19.97|0
1671791700000|2022-12-23 10:35:00|22.2|20.09|22.09|19.99|22.2|20.09|22.03|19.93|0
1671792000000|2022-12-23 10:40:00|22.1|20|22.16|20.05|22.17|20.06|22.07|19.96|0
1671792300000|2022-12-23 10:45:00|22.13|20.02|22.01|19.91|22.15|20.04|22.01|19.91|0
1671792600000|2022-12-23 10:50:00|22.02|19.93|21.96|19.86|22.05|19.95|21.94|19.85|0
1671792900000|2022-12-23 10:55:00|21.95|19.88|22.05|19.95|22.08|19.98|21.95|19.88|0
1671793200000|2022-12-23 11:00:00|22.04|19.94|21.87|19.79|22.04|19.94|21.83|19.75|0
1671793500000|2022-12-23 11:05:00|21.86|19.78|21.97|19.87|21.97|19.87|21.83|19.75|0
1671793800000|2022-12-23 11:10:00|21.95|19.86|21.99|19.9|22.06|19.96|21.93|19.84|0
1671794100000|2022-12-23 11:15:00|21.98|19.89|22.11|20.01|22.11|20.01|21.98|19.89|0
1671794400000|2022-12-23 11:20:00|22.1|19.99|22.21|20.09|22.22|20.1|22.04|19.94|0
1671794700000|2022-12-23 11:25:00|22.22|20.1|22.23|20.11|22.23|20.11|22.16|20.05|0
1671795000000|2022-12-23 11:30:00|22.22|20.1|22.33|20.2|22.33|20.2|22.19|20.08|0
1671795300000|2022-12-23 11:35:00|22.34|20.21|22.3|20.17|22.35|20.22|22.24|20.13|0
1671795600000|2022-12-23 11:40:00|22.33|20.2|22.34|20.21|22.39|20.26|22.31|20.19|0
1671795900000|2022-12-23 11:45:00|22.36|20.23|22.32|20.19|22.36|20.23|22.24|20.12|0
1671796200000|2022-12-23 11:50:00|22.31|20.18|22.35|20.22|22.38|20.25|22.28|20.16|0
1671796500000|2022-12-23 11:55:00|22.36|20.23|22.41|20.28|22.5|20.36|22.34|20.21|0
1671796800000|2022-12-23 12:00:00|22.4|20.27|22.4|20.27|22.5|20.36|22.39|20.26|0
1671797100000|2022-12-23 12:05:00|22.39|20.26|22.51|20.37|22.55|20.4|22.39|20.26|0
1671797400000|2022-12-23 12:10:00|22.5|20.35|22.5|20.35|22.51|20.37|22.44|20.3|0
1671797700000|2022-12-23 12:15:00|22.48|20.34|22.35|20.22|22.48|20.34|22.34|20.22|0
1671798000000|2022-12-23 12:20:00|22.34|20.2|22.25|20.13|22.34|20.2|22.22|20.1|0
1671798300000|2022-12-23 12:25:00|22.26|20.14|22.25|20.13|22.32|20.2|22.23|20.12|0
1671798600000|2022-12-23 12:30:00|22.24|20.12|22.22|20.1|22.3|20.18|22.18|20.07|0
1671798900000|2022-12-23 12:35:00|22.23|20.12|22.33|20.21|22.35|20.23|22.23|20.11|0
1671799200000|2022-12-23 12:40:00|22.34|20.2|22.35|20.22|22.37|20.24|22.29|20.16|0
1671799500000|2022-12-23 12:45:00|22.36|20.23|22.26|20.14|22.36|20.23|22.24|20.12|0
1671799800000|2022-12-23 12:50:00|22.27|20.15|22.23|20.11|22.3|20.17|22.22|20.1|0
1671800100000|2022-12-23 12:55:00|22.24|20.12|22.24|20.12|22.27|20.15|22.2|20.09|0
1671800400000|2022-12-23 13:00:00|22.23|20.11|22.13|20.02|22.24|20.12|22.11|20|0
1671800700000|2022-12-23 13:05:00|22.15|20.04|22.17|20.06|22.23|20.11|22.06|19.96|0
1671801000000|2022-12-23 13:10:00|22.18|20.07|21.99|19.9|22.23|20.11|21.99|19.9|0
1671801300000|2022-12-23 13:15:00|21.98|19.89|21.95|19.86|21.99|19.9|21.91|19.83|0
1671801600000|2022-12-23 13:20:00|21.94|19.85|21.89|19.8|21.97|19.87|21.89|19.8|0
1671801900000|2022-12-23 13:25:00|21.9|19.81|22.16|20.05|22.26|20.14|21.87|19.79|0
1671802200000|2022-12-23 13:30:00|22.95|20.76|23.13|20.93|23.58|21.34|22.19|20.07|0
1671802500000|2022-12-23 13:35:00|23.09|20.89|21.88|19.8|23.31|21.09|21.74|19.67|0
1671802800000|2022-12-23 13:40:00|21.96|19.87|21.52|19.47|22.23|20.11|21.36|19.33|0
1671803100000|2022-12-23 13:45:00|21.5|19.45|21.92|19.83|21.93|19.84|21.44|19.4|0
1671803400000|2022-12-23 13:50:00|21.97|19.88|22.48|20.34|22.65|20.49|21.79|19.71|0
1671803700000|2022-12-23 13:55:00|22.45|20.31|22.56|20.41|22.67|20.51|22.35|20.22|0
1671804000000|2022-12-23 14:00:00|22.59|20.43|23.1|20.9|23.1|20.9|22.46|20.32|0
1671804300000|2022-12-23 14:05:00|23.11|20.91|22.72|20.56|23.11|20.91|22.61|20.46|0
1671804600000|2022-12-23 14:10:00|22.74|20.57|22.71|20.54|22.92|20.73|22.71|20.54|0
1671804900000|2022-12-23 14:15:00|22.72|20.56|22.94|20.76|22.97|20.78|22.62|20.47|0
1671805200000|2022-12-23 14:20:00|22.97|20.78|22.91|20.73|23.05|20.86|22.82|20.64|0
1671805500000|2022-12-23 14:25:00|22.98|20.79|23.19|20.98|23.19|20.99|22.94|20.76|0
1671805800000|2022-12-23 14:30:00|23.18|20.97|23.07|20.87|23.18|20.97|22.29|20.17|0
1671806100000|2022-12-23 14:35:00|22.97|20.78|23.11|20.9|23.88|21.61|22.26|20.14|0
1671806400000|2022-12-23 14:40:00|23.13|20.93|22.46|20.32|23.15|20.94|22.06|19.96|0
1671806700000|2022-12-23 14:45:00|22.44|20.31|23.2|20.99|23.46|21.22|22.43|20.29|0
1671807000000|2022-12-23 14:50:00|23.17|20.96|23.34|21.12|23.4|21.17|22.97|20.78|0
1671807300000|2022-12-23 14:55:00|23.33|21.1|23.43|21.19|23.63|21.38|23.31|21.09|0
1671807600000|2022-12-23 15:00:00|23.38|21.15|23.18|20.97|23.48|21.24|22.36|20.23|0
1671807900000|2022-12-23 15:05:00|23.21|21|22.81|20.64|23.5|21.27|22.66|20.5|0
1671808200000|2022-12-23 15:10:00|22.77|20.6|22.7|20.54|22.81|20.64|22.35|20.22|0
1671808500000|2022-12-23 15:15:00|22.71|20.55|21.73|19.66|22.9|20.72|21.69|19.62|0
1671808800000|2022-12-23 15:20:00|21.72|19.65|21.74|19.67|22|19.9|21.7|19.63|0
1671809100000|2022-12-23 15:25:00|21.75|19.68|21.3|19.27|21.81|19.73|21.23|19.21|0
1671809400000|2022-12-23 15:30:00|21.27|19.25|22.01|19.91|22.56|20.41|20.89|18.9|0
1671809700000|2022-12-23 15:35:00|22.02|19.92|21.47|19.43|22.02|19.92|21.42|19.38|0
1671810000000|2022-12-23 15:40:00|21.4|19.37|21.76|19.69|21.76|19.69|21.4|19.37|0
1671810300000|2022-12-23 15:45:00|21.73|19.66|22.01|19.92|22.16|20.05|21.72|19.65|0
1671810600000|2022-12-23 15:50:00|22.04|19.94|21.81|19.73|22.4|20.26|21.71|19.64|0
1671810900000|2022-12-23 15:55:00|21.83|19.75|21.91|19.83|22.06|19.96|21.58|19.52|0
1671811200000|2022-12-23 16:00:00|21.97|19.88|22.31|20.18|22.38|20.25|21.86|19.78|0
1671811500000|2022-12-23 16:05:00|22.25|20.13|22.28|20.16|22.39|20.26|22.21|20.1|0
1671811800000|2022-12-23 16:10:00|22.27|20.15|22.08|19.98|22.27|20.15|21.84|19.76|0
1671812100000|2022-12-23 16:15:00|22.15|20.04|22.05|19.95|22.25|20.13|21.95|19.86|0
1671812400000|2022-12-23 16:20:00|22.04|19.94|21.96|19.87|22.15|20.04|21.8|19.72|0
1671812700000|2022-12-23 16:25:00|22.01|19.92|22.08|19.98|22.18|20.06|21.81|19.73|0
1671813000000|2022-12-23 16:30:00|22.03|19.93|22.12|20.01|22.13|20.03|21.88|19.79|0
1671813300000|2022-12-23 16:35:00|22.08|19.98|21.7|19.63|22.08|19.98|21.66|19.6|0
1671813600000|2022-12-23 16:40:00|21.69|19.62|21.77|19.69|21.79|19.72|21.43|19.39|0
1671813900000|2022-12-23 16:45:00|21.78|19.71|21.7|19.63|21.93|19.84|21.69|19.62|0
1671814200000|2022-12-23 16:50:00|21.69|19.62|21.87|19.79|21.93|19.84|21.57|19.52|0
1671814500000|2022-12-23 16:55:00|21.86|19.78|21.71|19.64|21.95|19.86|21.71|19.64|0
1671814800000|2022-12-23 17:00:00|21.7|19.63|21.59|19.53|21.75|19.68|21.44|19.4|0
1671815100000|2022-12-23 17:05:00|21.56|19.51|21.74|19.67|21.8|19.73|21.52|19.47|0
1671815400000|2022-12-23 17:10:00|21.75|19.68|21.59|19.53|21.78|19.71|21.56|19.51|0
1671815700000|2022-12-23 17:15:00|21.61|19.56|21.52|19.47|21.69|19.63|21.45|19.41|0
1671816000000|2022-12-23 17:20:00|21.51|19.46|21.23|19.21|21.55|19.49|21.14|19.12|0
1671816300000|2022-12-23 17:25:00|21.2|19.18|21.39|19.35|21.39|19.36|21.2|19.18|0
1671816600000|2022-12-23 17:30:00|21.4|19.36|21.21|19.19|21.4|19.36|21.21|19.19|0
1671816900000|2022-12-23 17:35:00|21.23|19.21|21.34|19.31|21.36|19.32|21.06|19.05|0
1671817200000|2022-12-23 17:40:00|21.33|19.29|21.6|19.54|21.68|19.61|21.25|19.23|0
1671817500000|2022-12-23 17:45:00|21.58|19.52|21.67|19.61|21.7|19.63|21.42|19.38|0
1671817800000|2022-12-23 17:50:00|21.69|19.62|21.69|19.62|21.71|19.65|21.55|19.5|0
1671818100000|2022-12-23 17:55:00|21.67|19.61|21.57|19.51|21.67|19.61|21.51|19.46|0
1671818400000|2022-12-23 18:00:00|21.55|19.5|21.41|19.37|21.62|19.56|21.37|19.33|0
1671818700000|2022-12-23 18:05:00|21.38|19.34|21.33|19.29|21.5|19.45|21.31|19.28|0
1671819000000|2022-12-23 18:10:00|21.31|19.28|21.68|19.62|21.7|19.63|21.27|19.25|0
1671819300000|2022-12-23 18:15:00|21.7|19.63|21.46|19.41|21.7|19.63|21.4|19.36|0
1671819600000|2022-12-23 18:20:00|21.44|19.4|21.49|19.45|21.53|19.48|21.34|19.3|0
1671819900000|2022-12-23 18:25:00|21.51|19.46|21.44|19.4|21.56|19.51|21.4|19.36|0
1671820200000|2022-12-23 18:30:00|21.43|19.39|21.29|19.27|21.43|19.39|21.28|19.25|0
1671820500000|2022-12-23 18:35:00|21.31|19.28|21.43|19.38|21.47|19.42|21.25|19.23|0
1671820800000|2022-12-23 18:40:00|21.4|19.36|21.58|19.53|21.61|19.55|21.32|19.29|0
1671821100000|2022-12-23 18:45:00|21.57|19.52|21.64|19.58|21.99|19.89|21.56|19.5|0
1671821400000|2022-12-23 18:50:00|21.62|19.56|21.59|19.54|21.72|19.65|21.56|19.5|0
1671821700000|2022-12-23 18:55:00|21.62|19.56|21.74|19.67|21.78|19.71|21.58|19.53|0
1671822000000|2022-12-23 19:00:00|21.75|19.68|21.91|19.83|21.97|19.88|21.69|19.62|0
1671822300000|2022-12-23 19:05:00|21.93|19.84|21.87|19.79|21.93|19.84|21.71|19.64|0
1671822600000|2022-12-23 19:10:00|21.85|19.77|21.67|19.61|21.87|19.79|21.64|19.58|0
1671822900000|2022-12-23 19:15:00|21.66|19.59|21.79|19.71|22.08|19.98|21.46|19.41|0
1671823200000|2022-12-23 19:20:00|21.77|19.7|21.96|19.87|22.05|19.95|21.72|19.65|0
1671823500000|2022-12-23 19:25:00|21.97|19.88|21.88|19.8|21.99|19.89|21.77|19.7|0
1671823800000|2022-12-23 19:30:00|21.87|19.78|21.7|19.64|21.87|19.78|21.64|19.58|0
1671824100000|2022-12-23 19:35:00|21.72|19.65|21.26|19.24|21.74|19.67|21.24|19.22|0
1671824400000|2022-12-23 19:40:00|21.25|19.23|21.39|19.36|21.45|19.4|21.22|19.2|0
1671824700000|2022-12-23 19:45:00|21.41|19.37|21.46|19.42|21.53|19.48|21.33|19.3|0
1671825000000|2022-12-23 19:50:00|21.48|19.43|21.23|19.21|21.49|19.45|21.23|19.21|0
1671825300000|2022-12-23 19:55:00|21.25|19.22|21.13|19.12|21.27|19.25|21.09|19.08|0
1671825600000|2022-12-23 20:00:00|21.12|19.11|21.13|19.12|21.18|19.16|20.86|18.87|0
1671825900000|2022-12-23 20:05:00|21.12|19.1|21.19|19.17|21.31|19.28|21.12|19.1|0
1671826200000|2022-12-23 20:10:00|21.21|19.19|21.15|19.14|21.22|19.2|21.02|19.02|0
1671826500000|2022-12-23 20:15:00|21.14|19.13|21.09|19.08|21.15|19.14|20.96|18.96|0
1671826800000|2022-12-23 20:20:00|21.06|19.05|21.33|19.3|21.33|19.3|21.05|19.04|0
1671827100000|2022-12-23 20:25:00|21.32|19.29|21.36|19.33|21.44|19.4|21.24|19.22|0
1671827400000|2022-12-23 20:30:00|21.33|19.3|21.48|19.43|21.56|19.5|21.28|19.25|0
1671827700000|2022-12-23 20:35:00|21.49|19.44|21.57|19.52|21.61|19.55|21.45|19.41|0
1671828000000|2022-12-23 20:40:00|21.54|19.49|21.28|19.25|21.54|19.49|21.26|19.24|0
1671828300000|2022-12-23 20:45:00|21.32|19.29|21.09|19.08|21.32|19.29|21.05|19.05|0
1671828600000|2022-12-23 20:50:00|21.13|19.12|20.98|18.98|21.38|19.35|20.95|18.95|0
1671828900000|2022-12-23 20:55:00|21.01|19.01|20.97|18.98|21.08|19.07|20.89|18.9|0
1671829200000|2022-12-23 21:00:00|20.92|18.93|20.97|18.98|21.01|19.01|20.9|18.91|0
1671829500000|2022-12-23 21:05:00|20.96|18.96|21.04|19.03|21.04|19.03|20.95|18.95|0
1671829800000|2022-12-23 21:10:00|21.05|19.05|21.01|19.01|21.05|19.05|20.99|18.99|0
1672124700000|2022-12-27 07:05:00|19.64|17.64|19.57|17.57|19.67|17.67|19.56|17.56|0
1672125000000|2022-12-27 07:10:00|19.56|17.56|19.58|17.58|19.62|17.62|19.56|17.56|0
1672125300000|2022-12-27 07:15:00|19.59|17.59|19.61|17.61|19.61|17.61|19.56|17.56|0
1672125600000|2022-12-27 07:20:00|19.59|17.59|19.52|17.52|19.61|17.61|19.5|17.5|0
1672125900000|2022-12-27 07:25:00|19.53|17.53|19.5|17.5|19.57|17.57|19.5|17.5|0
1672126200000|2022-12-27 07:30:00|19.49|17.49|19.48|17.48|19.52|17.52|19.45|17.45|0
1672126500000|2022-12-27 07:35:00|19.49|17.49|19.5|17.5|19.51|17.51|19.43|17.43|0
1672126800000|2022-12-27 07:40:00|19.51|17.51|19.51|17.51|19.56|17.56|19.51|17.51|0
1672127100000|2022-12-27 07:45:00|19.5|17.5|19.5|17.5|19.51|17.51|19.45|17.45|0
1672127400000|2022-12-27 07:50:00|19.51|17.51|19.44|17.44|19.51|17.51|19.39|17.39|0
1672127700000|2022-12-27 07:55:00|19.43|17.43|19.44|17.44|19.45|17.45|19.38|17.38|0
1672128000000|2022-12-27 08:00:00|19.45|17.45|19.36|17.36|19.46|17.46|19.31|17.31|0
1672128300000|2022-12-27 08:05:00|19.27|17.44|19.16|17.34|19.27|17.44|19.14|17.32|0
1672128600000|2022-12-27 08:10:00|19.17|17.35|19.18|17.35|19.21|17.38|19.12|17.3|0
1672128900000|2022-12-27 08:15:00|19.19|17.36|20.13|18.21|20.99|18.99|19.13|17.31|0
1672129200000|2022-12-27 08:20:00|20.12|18.2|20.15|18.24|20.18|18.26|20.11|18.19|0
1672129500000|2022-12-27 08:25:00|20.17|18.23|20.22|18.29|20.25|18.32|20.14|18.22|0
1672129800000|2022-12-27 08:30:00|20.2|18.28|20.27|18.34|20.29|18.36|20.17|18.25|0
1672130100000|2022-12-27 08:35:00|20.28|18.35|20.28|18.34|20.3|18.36|20.21|18.29|0
1672130400000|2022-12-27 08:40:00|20.26|18.33|20.21|18.28|20.28|18.35|20.15|18.23|0
1672130700000|2022-12-27 08:45:00|20.2|18.27|20.16|18.24|20.24|18.31|20.15|18.23|0
1672131000000|2022-12-27 08:50:00|20.15|18.23|20.21|18.29|20.24|18.31|20.15|18.23|0
1672131300000|2022-12-27 08:55:00|20.24|18.31|20.37|18.43|20.37|18.43|20.22|18.3|0
1672131600000|2022-12-27 09:00:00|20.38|18.44|20.53|18.58|20.55|18.6|20.38|18.44|0
1672131900000|2022-12-27 09:05:00|20.54|18.59|20.53|18.58|20.55|18.59|20.49|18.54|0
1672132200000|2022-12-27 09:10:00|20.54|18.59|20.51|18.55|20.54|18.59|20.44|18.5|0
1672132500000|2022-12-27 09:15:00|20.52|18.56|20.67|18.7|20.71|18.74|20.49|18.54|0
1672132800000|2022-12-27 09:20:00|20.64|18.68|20.56|18.6|20.66|18.69|20.56|18.6|0
1672133100000|2022-12-27 09:25:00|20.55|18.59|20.48|18.53|20.57|18.61|20.47|18.52|0
1672133400000|2022-12-27 09:30:00|20.47|18.52|20.39|18.45|20.49|18.54|20.38|18.44|0
1672133700000|2022-12-27 09:35:00|20.4|18.46|20.39|18.45|20.45|18.5|20.38|18.44|0
1672134000000|2022-12-27 09:40:00|20.4|18.46|20.34|18.4|20.41|18.46|20.33|18.39|0
1672134300000|2022-12-27 09:45:00|20.33|18.39|20.36|18.42|20.41|18.47|20.31|18.38|0
1672134600000|2022-12-27 09:50:00|20.35|18.41|20.25|18.32|20.35|18.41|20.25|18.32|0
1672134900000|2022-12-27 09:55:00|20.26|18.33|20.29|18.35|20.3|18.36|20.24|18.31|0
1672135200000|2022-12-27 10:00:00|20.28|18.34|20.23|18.31|20.31|18.38|20.21|18.29|0
1672135500000|2022-12-27 10:05:00|20.24|18.32|20.23|18.31|20.32|18.39|20.22|18.3|0
1672135800000|2022-12-27 10:10:00|20.25|18.32|20.18|18.26|20.31|18.38|20.18|18.26|0
1672136100000|2022-12-27 10:15:00|20.17|18.25|20.21|18.28|20.23|18.31|20.16|18.24|0
1672136400000|2022-12-27 10:20:00|20.22|18.29|20.28|18.35|20.28|18.35|20.21|18.28|0
1672136700000|2022-12-27 10:25:00|20.29|18.36|20.16|18.24|20.31|18.37|20.15|18.23|0
1672137000000|2022-12-27 10:30:00|20.14|18.22|20.2|18.28|20.22|18.29|20.13|18.21|0
1672137300000|2022-12-27 10:35:00|20.19|18.27|20.2|18.28|20.24|18.31|20.19|18.27|0
1672137600000|2022-12-27 10:40:00|20.22|18.29|20.28|18.35|20.29|18.36|20.22|18.29|0
1672137900000|2022-12-27 10:45:00|20.29|18.36|20.28|18.35|20.29|18.36|20.21|18.29|0
1672138200000|2022-12-27 10:50:00|20.29|18.34|20.26|18.33|20.31|18.38|20.26|18.33|0
1672138500000|2022-12-27 10:55:00|20.27|18.34|20.29|18.35|20.3|18.37|20.26|18.33|0
1672138800000|2022-12-27 11:00:00|20.31|18.37|20.27|18.34|20.34|18.41|20.26|18.33|0
1672139100000|2022-12-27 11:05:00|20.29|18.35|20.33|18.4|20.35|18.41|20.26|18.33|0
1672139400000|2022-12-27 11:10:00|20.35|18.39|20.4|18.45|20.43|18.49|20.35|18.39|0
1672139700000|2022-12-27 11:15:00|20.38|18.44|20.31|18.37|20.38|18.44|20.3|18.37|0
1672140000000|2022-12-27 11:20:00|20.33|18.38|20.27|18.34|20.34|18.41|20.26|18.33|0
1672140300000|2022-12-27 11:25:00|20.26|18.33|20.31|18.37|20.32|18.38|20.26|18.33|0
1672140600000|2022-12-27 11:30:00|20.3|18.38|20.35|18.42|20.35|18.42|20.27|18.34|0
1672140900000|2022-12-27 11:35:00|20.36|18.43|20.34|18.4|20.39|18.45|20.33|18.39|0
1672141200000|2022-12-27 11:40:00|20.33|18.39|20.34|18.4|20.42|18.47|20.33|18.39|0
1672141500000|2022-12-27 11:45:00|20.35|18.41|20.29|18.36|20.35|18.41|20.29|18.36|0
1672141800000|2022-12-27 11:50:00|20.3|18.37|20.28|18.34|20.33|18.39|20.26|18.33|0
1672142100000|2022-12-27 11:55:00|20.29|18.35|20.36|18.42|20.37|18.43|20.28|18.34|0
1672142400000|2022-12-27 12:00:00|20.37|18.43|20.42|18.48|20.42|18.48|20.35|18.41|0
1672142700000|2022-12-27 12:05:00|20.44|18.49|20.55|18.59|20.57|18.61|20.42|18.48|0
1672143000000|2022-12-27 12:10:00|20.52|18.57|20.47|18.52|20.56|18.6|20.47|18.52|0
1672143300000|2022-12-27 12:15:00|20.48|18.53|20.46|18.51|20.48|18.53|20.42|18.48|0
1672143600000|2022-12-27 12:20:00|20.45|18.5|20.46|18.51|20.47|18.52|20.42|18.48|0
1672143900000|2022-12-27 12:25:00|20.44|18.5|20.62|18.66|20.62|18.66|20.44|18.5|0
1672144200000|2022-12-27 12:30:00|20.65|18.68|20.7|18.72|20.73|18.76|20.58|18.62|0
1672144500000|2022-12-27 12:35:00|20.68|18.71|20.64|18.68|20.72|18.75|20.63|18.67|0
1672144800000|2022-12-27 12:40:00|20.63|18.67|20.66|18.69|20.74|18.77|20.61|18.64|0
1672145100000|2022-12-27 12:45:00|20.67|18.7|20.65|18.69|20.67|18.7|20.58|18.62|0
1672145400000|2022-12-27 12:50:00|20.67|18.7|20.84|18.85|20.84|18.85|20.62|18.65|0
1672145700000|2022-12-27 12:55:00|20.83|18.84|20.77|18.79|20.88|18.89|20.74|18.77|0
1672146000000|2022-12-27 13:00:00|20.78|18.8|20.91|18.91|20.94|18.95|20.75|18.78|0
1672146300000|2022-12-27 13:05:00|20.88|18.89|20.89|18.9|20.97|18.97|20.88|18.89|0
1672146600000|2022-12-27 13:10:00|20.9|18.91|20.8|18.82|20.9|18.91|20.78|18.8|0
1672146900000|2022-12-27 13:15:00|20.81|18.83|20.72|18.75|20.81|18.83|20.72|18.75|0
1672147200000|2022-12-27 13:20:00|20.71|18.74|20.61|18.65|20.75|18.77|20.61|18.65|0
1672147500000|2022-12-27 13:25:00|20.62|18.66|20.63|18.67|20.68|18.71|20.6|18.64|0
1672147800000|2022-12-27 13:30:00|20.65|18.68|20.85|18.86|20.87|18.89|20.63|18.67|0
1672148100000|2022-12-27 13:35:00|20.86|18.87|21.12|19.11|21.12|19.11|20.85|18.86|0
1672148400000|2022-12-27 13:40:00|21.13|19.12|21.4|19.36|21.42|19.38|21.13|19.12|0
1672148700000|2022-12-27 13:45:00|21.41|19.37|21.45|19.41|21.52|19.47|21.35|19.32|0
1672149000000|2022-12-27 13:50:00|21.44|19.4|21.35|19.32|21.51|19.46|21.35|19.32|0
1672149300000|2022-12-27 13:55:00|21.37|19.34|21.49|19.44|21.51|19.46|21.32|19.29|0
1672149600000|2022-12-27 14:00:00|21.52|19.47|21.43|19.39|21.54|19.49|21.35|19.31|0
1672149900000|2022-12-27 14:05:00|21.44|19.38|21.45|19.41|21.48|19.43|21.31|19.28|0
1672150200000|2022-12-27 14:10:00|21.44|19.4|21.54|19.49|21.57|19.51|21.44|19.4|0
1672150500000|2022-12-27 14:15:00|21.53|19.48|21.15|19.14|21.57|19.51|20.13|18.21|0
1672150800000|2022-12-27 14:20:00|21.16|19.15|21.1|19.09|21.16|19.15|21.03|19.03|0
1672151100000|2022-12-27 14:25:00|21.11|19.1|21.32|19.29|21.32|19.29|21.1|19.09|0
1672151400000|2022-12-27 14:30:00|21.23|19.21|21.76|19.69|21.83|19.75|21.21|19.19|0
1672151700000|2022-12-27 14:35:00|21.79|19.72|22.06|19.96|22.35|20.22|21.79|19.72|0
1672152000000|2022-12-27 14:40:00|22.07|19.97|22.17|20.06|22.35|20.22|22.07|19.97|0
1672152300000|2022-12-27 14:45:00|22.16|20.05|21.42|19.38|23.65|21.4|21.42|19.38|0
1672152600000|2022-12-27 14:50:00|21.45|19.41|21.32|19.29|21.58|19.53|21.25|19.23|0
1672152900000|2022-12-27 14:55:00|21.36|19.32|21.44|19.39|21.48|19.44|21.24|19.21|0
1672153200000|2022-12-27 15:00:00|21.53|19.48|21.51|19.47|21.91|19.82|21.44|19.39|0
1672153500000|2022-12-27 15:05:00|21.53|19.48|21.47|19.43|21.55|19.5|21.39|19.36|0
1672153800000|2022-12-27 15:10:00|21.49|19.44|21.05|19.04|21.62|19.56|21.05|19.04|0
1672154100000|2022-12-27 15:15:00|21.06|19.06|20.62|18.65|21.23|19.21|20.46|18.51|0
1672154400000|2022-12-27 15:20:00|20.63|18.67|20.39|18.44|20.63|18.67|20.16|18.24|0
1672154700000|2022-12-27 15:25:00|20.36|18.42|20.79|18.81|21.7|19.63|20.21|18.28|0
1672155000000|2022-12-27 15:30:00|20.78|18.8|20.69|18.72|21.05|19.05|20.65|18.68|0
1672155300000|2022-12-27 15:35:00|20.68|18.71|20.65|18.68|20.86|18.87|20.65|18.68|0
1672155600000|2022-12-27 15:40:00|20.69|18.72|20.71|18.74|20.8|18.82|20.56|18.6|0
1672155900000|2022-12-27 15:45:00|20.7|18.73|20.57|18.61|20.71|18.74|20.43|18.48|0
1672156200000|2022-12-27 15:50:00|20.56|18.6|20.75|18.77|20.81|18.83|20.56|18.6|0
1672156500000|2022-12-27 15:55:00|20.77|18.8|21.05|19.04|21.11|19.1|20.77|18.8|0
1672156800000|2022-12-27 16:00:00|21.06|19.05|20.97|18.97|21.13|19.11|20.88|18.89|0
1672157100000|2022-12-27 16:05:00|20.95|18.96|20.86|18.88|21.19|19.17|20.85|18.86|0
1672157400000|2022-12-27 16:10:00|20.85|18.86|20.93|18.93|20.97|18.97|20.82|18.84|0
1672157700000|2022-12-27 16:15:00|20.94|18.95|21.06|19.05|21.08|19.07|20.81|18.83|0
1672158000000|2022-12-27 16:20:00|21.07|19.06|20.84|18.86|21.2|19.18|20.84|18.86|0
1672158300000|2022-12-27 16:25:00|20.79|18.81|21.13|19.12|21.3|19.27|20.79|18.81|0
1672158600000|2022-12-27 16:30:00|21.12|19.11|21.25|19.23|21.3|19.27|20.94|18.94|0
1672158900000|2022-12-27 16:35:00|21.26|19.24|21.03|19.02|21.32|19.29|21.01|19.01|0
1672159200000|2022-12-27 16:40:00|21.01|19.01|20.88|18.89|21.13|19.12|20.86|18.87|0
1672159500000|2022-12-27 16:45:00|20.9|18.91|20.99|18.99|21.04|19.03|20.83|18.85|0
1672159800000|2022-12-27 16:50:00|20.97|18.98|21.1|19.09|21.13|19.12|20.97|18.98|0
1672160100000|2022-12-27 16:55:00|21.09|19.08|21.13|19.11|21.16|19.14|20.93|18.94|0
1672160400000|2022-12-27 17:00:00|21.11|19.1|20.62|18.66|21.13|19.11|20.58|18.62|0
1672160700000|2022-12-27 17:05:00|20.63|18.67|20.71|18.74|20.75|18.77|20.59|18.63|0
1672161000000|2022-12-27 17:10:00|20.72|18.75|20.45|18.5|20.72|18.75|20.38|18.44|0
1672161300000|2022-12-27 17:15:00|20.46|18.52|20.63|18.67|20.71|18.74|20.45|18.5|0
1672161600000|2022-12-27 17:20:00|20.62|18.65|20.77|18.79|20.87|18.89|20.62|18.65|0
1672161900000|2022-12-27 17:25:00|20.78|18.8|20.87|18.89|20.91|18.92|20.74|18.77|0
1672162200000|2022-12-27 17:30:00|20.89|18.9|20.82|18.84|20.9|18.91|20.77|18.79|0
1672162500000|2022-12-27 17:35:00|20.81|18.83|20.75|18.78|20.86|18.87|20.73|18.75|0
1672162800000|2022-12-27 17:40:00|20.78|18.8|21.05|19.05|21.07|19.06|20.73|18.75|0
1672163100000|2022-12-27 17:45:00|21.07|19.06|21.16|19.14|21.22|19.2|21.07|19.06|0
1672163400000|2022-12-27 17:50:00|21.18|19.17|21.02|19.02|21.2|19.18|20.99|18.99|0
1672163700000|2022-12-27 17:55:00|21.04|19.03|20.91|18.92|21.08|19.07|20.87|18.88|0
1672164000000|2022-12-27 18:00:00|20.88|18.89|20.76|18.79|20.93|18.94|20.72|18.75|0
1672164300000|2022-12-27 18:05:00|20.78|18.8|20.71|18.74|20.81|18.83|20.63|18.67|0
1672164600000|2022-12-27 18:10:00|20.72|18.75|20.58|18.62|20.77|18.8|20.55|18.6|0
1672164900000|2022-12-27 18:15:00|20.57|18.61|20.72|18.75|20.72|18.75|20.54|18.59|0
1672165200000|2022-12-27 18:20:00|20.73|18.76|20.71|18.73|20.81|18.83|20.71|18.73|0
1672165500000|2022-12-27 18:25:00|20.69|18.72|20.81|18.83|20.82|18.84|20.69|18.72|0
1672165800000|2022-12-27 18:30:00|20.82|18.84|20.89|18.9|20.94|18.94|20.81|18.83|0
1672166100000|2022-12-27 18:35:00|20.87|18.89|20.86|18.87|20.89|18.9|20.77|18.79|0
1672166400000|2022-12-27 18:40:00|20.85|18.86|20.87|18.88|20.92|18.93|20.78|18.8|0
1672166700000|2022-12-27 18:45:00|20.86|18.87|20.87|18.88|21.01|19.01|20.86|18.87|0
1672167000000|2022-12-27 18:50:00|20.86|18.87|21.05|19.05|21.12|19.11|20.86|18.87|0
1672167300000|2022-12-27 18:55:00|21.07|19.06|21.22|19.2|21.29|19.26|21.04|19.04|0
1672167600000|2022-12-27 19:00:00|21.25|19.23|21|19|21.26|19.24|20.96|18.96|0
1672167900000|2022-12-27 19:05:00|21.01|19.01|21.09|19.08|21.14|19.13|20.98|18.99|0
1672168200000|2022-12-27 19:10:00|21.06|19.06|21.14|19.13|21.21|19.19|21.04|19.03|0
1672168500000|2022-12-27 19:15:00|21.13|19.12|21.31|19.28|21.35|19.32|21.13|19.12|0
1672168800000|2022-12-27 19:20:00|21.32|19.29|21.27|19.24|21.4|19.37|21.23|19.21|0
1672169100000|2022-12-27 19:25:00|21.26|19.23|21.46|19.41|21.51|19.46|21.19|19.17|0
1672169400000|2022-12-27 19:30:00|21.48|19.44|21.35|19.31|21.51|19.46|21.32|19.29|0
1672169700000|2022-12-27 19:35:00|21.33|19.3|21.47|19.42|21.48|19.43|21.31|19.28|0
1672170000000|2022-12-27 19:40:00|21.49|19.45|21.44|19.4|21.59|19.53|21.44|19.4|0
1672170300000|2022-12-27 19:45:00|21.4|19.36|21.16|19.14|21.44|19.4|21.15|19.13|0
1672170600000|2022-12-27 19:50:00|21.15|19.13|21.13|19.12|21.21|19.19|21.05|19.05|0
1672170900000|2022-12-27 19:55:00|21.15|19.13|21.13|19.12|21.25|19.23|21.08|19.07|0
1672171200000|2022-12-27 20:00:00|21.12|19.11|21.18|19.16|21.22|19.2|21.01|19.01|0
1672171500000|2022-12-27 20:05:00|21.17|19.15|20.92|18.93|21.2|19.18|20.91|18.92|0
1672171800000|2022-12-27 20:10:00|20.93|18.94|20.87|18.88|21.02|19.02|20.87|18.88|0
1672172100000|2022-12-27 20:15:00|20.88|18.89|20.91|18.91|20.91|18.91|20.72|18.75|0
1672172400000|2022-12-27 20:20:00|20.93|18.94|20.81|18.83|20.96|18.96|20.79|18.81|0
1672172700000|2022-12-27 20:25:00|20.83|18.84|20.8|18.82|20.88|18.89|20.75|18.77|0
1672173000000|2022-12-27 20:30:00|20.79|18.81|20.75|18.77|20.85|18.86|20.62|18.65|0
1672173300000|2022-12-27 20:35:00|20.77|18.78|20.63|18.66|20.79|18.81|20.59|18.63|0
1672173600000|2022-12-27 20:40:00|20.64|18.68|20.76|18.78|20.77|18.79|20.62|18.65|0
1672173900000|2022-12-27 20:45:00|20.78|18.8|20.86|18.87|20.91|18.92|20.78|18.8|0
1672174200000|2022-12-27 20:50:00|20.93|18.93|21.06|19.05|21.15|19.13|20.93|18.93|0
1672174500000|2022-12-27 20:55:00|21.08|19.07|21.08|19.07|21.24|19.22|20.95|18.96|0
1672174800000|2022-12-27 21:00:00|20.94|18.94|21.04|19.04|21.07|19.06|20.87|18.88|0
1672175100000|2022-12-27 21:05:00|21.07|19.06|20.97|18.98|21.08|19.07|20.96|18.96|0
1672175400000|2022-12-27 21:10:00|20.96|18.96|20.96|18.96|21|19|20.92|18.93|0
1672175700000|2022-12-27 21:15:00|20.97|18.97|20.96|18.96|20.97|18.97|20.91|18.91|0
1672176000000|2022-12-27 21:20:00|20.95|18.95|20.92|18.92|20.96|18.96|20.9|18.9|0
1672176300000|2022-12-27 21:25:00|20.93|18.93|20.95|18.95|20.97|18.97|20.92|18.92|0
1672176600000|2022-12-27 21:30:00|20.96|18.96|20.97|18.97|20.97|18.97|20.95|18.95|0
1672176900000|2022-12-27 21:35:00|20.98|18.98|21.02|19.02|21.03|19.03|20.98|18.98|0
1672177200000|2022-12-27 21:40:00|21.03|19.03|21.02|19.02|21.03|19.03|21.01|19.01|0
1672177500000|2022-12-27 21:45:00|21.01|19.01|20.99|18.99|21.03|19.03|20.99|18.99|0
1672177800000|2022-12-27 21:50:00|20.98|18.98|21|19|21.03|19.03|20.98|18.98|0
1672178100000|2022-12-27 21:55:00|21.02|19.02|21|19|21.02|19.02|20.99|18.99|0
1672178400000|2022-12-27 22:00:00|21.01|19.01|21.02|19.02|21.02|19.02|21.01|19|0
1672178700000|2022-12-27 22:05:00|21.01|19.01|21.01|19.01|21.01|19.01|21.01|19.01|0
1672179300000|2022-12-27 22:15:00|21.02|19.02|21.01|19.01|21.02|19.02|21.01|19.01|0
1672179600000|2022-12-27 22:20:00|21|19|21.01|19.01|21.01|19.01|21|19|0
1672179900000|2022-12-27 22:25:00|21|19|20.99|18.99|21|19|20.99|18.99|0
1672180200000|2022-12-27 22:30:00|21.01|19.01|21.01|19.01|21.01|19.01|21.01|19.01|0
1672180800000|2022-12-27 22:40:00|21|19|21|19|21|19|21|19|0
1672181100000|2022-12-27 22:45:00|20.99|18.99|21|19|21|19|20.98|18.98|0
1672181400000|2022-12-27 22:50:00|20.99|18.99|20.97|18.97|20.99|18.99|20.97|18.97|0
1672181700000|2022-12-27 22:55:00|20.98|18.98|20.98|18.98|20.98|18.98|20.97|18.97|0
1672182000000|2022-12-27 23:00:00|21|19|20.98|18.98|21.05|19.05|20.94|18.94|0
1672182300000|2022-12-27 23:05:00|20.97|18.97|20.97|18.97|20.98|18.98|20.93|18.93|0
1672182600000|2022-12-27 23:10:00|20.95|18.95|20.91|18.91|20.95|18.95|20.91|18.91|0
1672182900000|2022-12-27 23:15:00|20.9|18.9|20.84|18.84|20.9|18.9|20.83|18.83|0
1672183200000|2022-12-27 23:20:00|20.85|18.85|20.85|18.85|20.88|18.88|20.83|18.83|0
1672183500000|2022-12-27 23:25:00|20.86|18.86|20.89|18.89|20.9|18.9|20.85|18.85|0
1672183800000|2022-12-27 23:30:00|20.88|18.88|20.89|18.89|20.91|18.91|20.83|18.83|0
1672184100000|2022-12-27 23:35:00|20.87|18.87|20.96|18.96|20.97|18.97|20.87|18.87|0
1672184400000|2022-12-27 23:40:00|20.95|18.95|21.02|19.02|21.02|19.02|20.9|18.9|0
1672184700000|2022-12-27 23:45:00|21.01|19.01|21.02|19.02|21.05|19.04|21|19|0
1672185000000|2022-12-27 23:50:00|21.03|19.03|21.07|19.07|21.09|19.08|21.02|19.02|0
1672185300000|2022-12-27 23:55:00|21.06|19.05|21.03|19.03|21.09|19.08|21.02|19.02|0
1672185600000|2022-12-28 00:00:00|20.98|18.98|20.91|18.91|20.99|18.99|20.86|18.86|0
1672185900000|2022-12-28 00:05:00|20.92|18.92|21.08|19.08|21.12|19.11|20.92|18.92|0
1672186200000|2022-12-28 00:10:00|21.07|19.07|21.03|19.03|21.1|19.09|21.03|19.03|0
1672186500000|2022-12-28 00:15:00|21.04|19.04|21.04|19.04|21.13|19.12|21.03|19.03|0
1672186800000|2022-12-28 00:20:00|21.03|19.03|21.15|19.13|21.15|19.13|21|19|0
1672187100000|2022-12-28 00:25:00|21.16|19.14|21.11|19.1|21.16|19.14|21.11|19.1|0
1672187400000|2022-12-28 00:30:00|21.12|19.11|21.16|19.14|21.24|19.21|21.08|19.07|0
1672187700000|2022-12-28 00:35:00|21.17|19.15|21.06|19.06|21.18|19.17|21.06|19.06|0
1672188000000|2022-12-28 00:40:00|21.05|19.05|21.04|19.04|21.1|19.09|21.01|19.01|0
1672188300000|2022-12-28 00:45:00|21.05|19.05|21.13|19.12|21.14|19.13|21.05|19.05|0
1672188600000|2022-12-28 00:50:00|21.15|19.14|21.14|19.13|21.25|19.22|21.1|19.09|0
1672188900000|2022-12-28 00:55:00|21.15|19.14|21.19|19.17|21.21|19.19|21.13|19.11|0
1672189200000|2022-12-28 01:00:00|21.21|19.19|21.14|19.12|21.23|19.21|21.11|19.1|0
1672189500000|2022-12-28 01:05:00|21.12|19.11|21.22|19.2|21.23|19.21|21.12|19.11|0
1672189800000|2022-12-28 01:10:00|21.2|19.18|21.19|19.17|21.24|19.22|21.16|19.15|0
1672190100000|2022-12-28 01:15:00|21.2|19.18|21.13|19.12|21.22|19.19|21.12|19.11|0
1672190400000|2022-12-28 01:20:00|21.12|19.11|21.13|19.12|21.16|19.15|21.1|19.09|0
1672190700000|2022-12-28 01:25:00|21.15|19.13|21.04|19.04|21.15|19.13|21|19|0
1672191000000|2022-12-28 01:30:00|21.05|19.03|20.94|18.94|21.05|19.03|20.93|18.93|0
1672191300000|2022-12-28 01:35:00|20.93|18.93|20.88|18.88|20.93|18.93|20.84|18.84|0
1672191600000|2022-12-28 01:40:00|20.87|18.87|20.9|18.9|20.94|18.94|20.86|18.86|0
1672191900000|2022-12-28 01:45:00|20.89|18.89|20.91|18.91|20.94|18.94|20.89|18.89|0
1672192200000|2022-12-28 01:50:00|20.9|18.9|20.85|18.85|20.9|18.9|20.82|18.82|0
1672192500000|2022-12-28 01:55:00|20.86|18.86|20.76|18.76|20.86|18.86|20.75|18.75|0
1672192800000|2022-12-28 02:00:00|20.75|18.75|20.82|18.82|20.86|18.86|20.75|18.75|0
1672193100000|2022-12-28 02:05:00|20.8|18.8|20.82|18.82|20.82|18.82|20.75|18.75|0
1672193400000|2022-12-28 02:10:00|20.81|18.81|20.82|18.82|20.86|18.86|20.8|18.8|0
1672193700000|2022-12-28 02:15:00|20.81|18.81|20.78|18.78|20.83|18.83|20.76|18.76|0
1672194000000|2022-12-28 02:20:00|20.77|18.77|20.73|18.73|20.78|18.78|20.7|18.7|0
1672194300000|2022-12-28 02:25:00|20.74|18.74|20.8|18.8|20.83|18.83|20.74|18.74|0
1672194600000|2022-12-28 02:30:00|20.79|18.79|20.87|18.87|20.87|18.87|20.75|18.75|0
1672194900000|2022-12-28 02:35:00|20.85|18.85|20.89|18.89|20.9|18.9|20.83|18.83|0
1672195200000|2022-12-28 02:40:00|20.88|18.88|20.85|18.85|20.89|18.89|20.83|18.83|0
1672195500000|2022-12-28 02:45:00|20.84|18.84|20.83|18.83|20.86|18.86|20.81|18.81|0
1672195800000|2022-12-28 02:50:00|20.81|18.81|20.87|18.87|20.89|18.89|20.81|18.81|0
1672196100000|2022-12-28 02:55:00|20.89|18.89|20.99|18.99|20.99|18.99|20.87|18.87|0
1672196400000|2022-12-28 03:00:00|20.97|18.97|20.98|18.98|20.99|18.99|20.95|18.95|0
1672196700000|2022-12-28 03:05:00|21|19|20.98|18.98|21.04|19.03|20.95|18.95|0
1672197000000|2022-12-28 03:10:00|20.99|18.99|20.92|18.92|21.01|19.01|20.91|18.91|0
1672197300000|2022-12-28 03:15:00|20.9|18.9|20.93|18.93|21.01|19.01|20.9|18.9|0
1672197600000|2022-12-28 03:20:00|20.94|18.94|20.86|18.86|20.94|18.94|20.83|18.83|0
1672197900000|2022-12-28 03:25:00|20.87|18.87|20.92|18.92|20.92|18.92|20.86|18.86|0
1672198200000|2022-12-28 03:30:00|20.93|18.93|20.89|18.89|20.95|18.95|20.88|18.88|0
1672198500000|2022-12-28 03:35:00|20.88|18.88|20.9|18.9|20.9|18.9|20.85|18.85|0
1672198800000|2022-12-28 03:40:00|20.89|18.89|20.88|18.88|20.89|18.89|20.84|18.84|0
1672199100000|2022-12-28 03:45:00|20.87|18.87|20.86|18.86|20.87|18.87|20.82|18.82|0
1672199400000|2022-12-28 03:50:00|20.85|18.85|20.89|18.89|20.9|18.9|20.83|18.83|0
1672199700000|2022-12-28 03:55:00|20.86|18.86|20.92|18.92|20.93|18.93|20.86|18.86|0
1672200000000|2022-12-28 04:00:00|20.91|18.91|20.87|18.87|20.91|18.91|20.82|18.82|0
1672200300000|2022-12-28 04:05:00|20.88|18.88|20.92|18.92|20.92|18.92|20.87|18.87|0
1672200600000|2022-12-28 04:10:00|20.91|18.91|20.91|18.91|20.93|18.93|20.89|18.89|0
1672200900000|2022-12-28 04:15:00|20.92|18.92|20.87|18.87|20.92|18.92|20.85|18.85|0
1672201200000|2022-12-28 04:20:00|20.88|18.88|20.88|18.88|20.88|18.88|20.85|18.85|0
1672201500000|2022-12-28 04:25:00|20.87|18.87|20.86|18.86|20.88|18.88|20.86|18.86|0
1672201800000|2022-12-28 04:30:00|20.84|18.84|20.83|18.83|20.89|18.89|20.83|18.83|0
1672202100000|2022-12-28 04:35:00|20.84|18.84|20.92|18.92|20.92|18.92|20.84|18.84|0
1672202400000|2022-12-28 04:40:00|20.9|18.9|20.87|18.87|20.92|18.92|20.85|18.85|0
1672202700000|2022-12-28 04:45:00|20.85|18.85|20.85|18.85|20.85|18.85|20.82|18.82|0
1672203000000|2022-12-28 04:50:00|20.87|18.87|20.85|18.85|20.87|18.87|20.83|18.83|0
1672203300000|2022-12-28 04:55:00|20.84|18.84|20.81|18.81|20.85|18.85|20.8|18.8|0
1672203600000|2022-12-28 05:00:00|20.8|18.8|20.83|18.83|20.84|18.84|20.74|18.74|0
1672203900000|2022-12-28 05:05:00|20.81|18.81|20.8|18.8|20.83|18.83|20.78|18.78|0
1672204200000|2022-12-28 05:10:00|20.79|18.79|20.81|18.81|20.82|18.82|20.79|18.79|0
1672204500000|2022-12-28 05:15:00|20.82|18.82|20.9|18.9|20.91|18.91|20.82|18.82|0
1672204800000|2022-12-28 05:20:00|20.91|18.91|20.87|18.87|20.95|18.95|20.86|18.86|0
1672205100000|2022-12-28 05:25:00|20.88|18.88|20.86|18.86|20.88|18.88|20.83|18.83|0
1672205400000|2022-12-28 05:30:00|20.85|18.85|20.87|18.87|20.88|18.88|20.85|18.85|0
1672205700000|2022-12-28 05:35:00|20.86|18.86|20.92|18.92|20.93|18.93|20.86|18.86|0
1672206000000|2022-12-28 05:40:00|20.91|18.91|20.93|18.93|20.94|18.94|20.91|18.91|0
1672206300000|2022-12-28 05:45:00|20.95|18.95|20.99|18.99|21|19|20.95|18.95|0
1672206600000|2022-12-28 05:50:00|20.98|18.98|20.97|18.97|20.99|18.99|20.94|18.94|0
1672206900000|2022-12-28 05:55:00|20.98|18.98|20.98|18.98|21.02|19.01|20.94|18.94|0
1672207200000|2022-12-28 06:00:00|20.96|18.96|20.96|18.96|21|19|20.94|18.94|0
1672207500000|2022-12-28 06:05:00|20.97|18.97|20.99|18.99|21|19|20.94|18.94|0
1672207800000|2022-12-28 06:10:00|20.98|18.98|20.94|18.94|20.98|18.98|20.92|18.92|0
1672208100000|2022-12-28 06:15:00|20.92|18.92|20.95|18.95|20.95|18.95|20.91|18.91|0
1672208400000|2022-12-28 06:20:00|20.94|18.94|20.87|18.87|20.94|18.94|20.87|18.87|0
1672208700000|2022-12-28 06:25:00|20.86|18.86|20.83|18.83|20.87|18.87|20.81|18.81|0
1672209000000|2022-12-28 06:30:00|20.85|18.85|20.82|18.82|20.86|18.86|20.81|18.81|0
1672209300000|2022-12-28 06:35:00|20.81|18.81|20.81|18.81|20.83|18.83|20.81|18.81|0
1672209600000|2022-12-28 06:40:00|20.82|18.82|20.86|18.86|20.87|18.87|20.81|18.81|0
1672209900000|2022-12-28 06:45:00|20.85|18.85|20.79|18.79|20.85|18.85|20.79|18.79|0
1672210200000|2022-12-28 06:50:00|20.78|18.78|20.79|18.79|20.82|18.82|20.78|18.78|0
1672210500000|2022-12-28 06:55:00|20.78|18.78|20.57|18.57|20.78|18.78|20.57|18.57|0
1672210800000|2022-12-28 07:00:00|20.55|18.55|20.58|18.58|20.6|18.6|20.51|18.51|0
1672211100000|2022-12-28 07:05:00|20.59|18.59|20.47|18.47|20.62|18.62|20.47|18.47|0
1672211400000|2022-12-28 07:10:00|20.48|18.48|20.45|18.45|20.52|18.52|20.42|18.42|0
1672211700000|2022-12-28 07:15:00|20.46|18.46|20.48|18.48|20.49|18.49|20.41|18.41|0
1672212000000|2022-12-28 07:20:00|20.46|18.46|20.49|18.49|20.53|18.53|20.46|18.46|0
1672212300000|2022-12-28 07:25:00|20.5|18.5|20.48|18.48|20.51|18.51|20.46|18.46|0
1672212600000|2022-12-28 07:30:00|20.47|18.47|20.47|18.47|20.48|18.48|20.38|18.38|0
1672212900000|2022-12-28 07:35:00|20.45|18.45|20.53|18.53|20.53|18.53|20.45|18.45|0
1672213200000|2022-12-28 07:40:00|20.52|18.52|20.55|18.55|20.56|18.56|20.5|18.5|0
1672213500000|2022-12-28 07:45:00|20.56|18.56|20.55|18.55|20.56|18.56|20.5|18.5|0
1672213800000|2022-12-28 07:50:00|20.54|18.54|20.51|18.51|20.56|18.56|20.51|18.51|0
1672214100000|2022-12-28 07:55:00|20.5|18.5|20.41|18.41|20.54|18.54|20.4|18.4|0
1672214400000|2022-12-28 08:00:00|20.46|18.46|20.38|18.38|20.46|18.46|20.34|18.34|0
1672214700000|2022-12-28 08:05:00|20.33|18.4|20.45|18.5|20.47|18.52|20.33|18.4|0
1672215000000|2022-12-28 08:10:00|20.42|18.48|20.48|18.53|20.48|18.53|20.36|18.42|0
1672215300000|2022-12-28 08:15:00|20.47|18.52|20.28|18.35|20.47|18.52|20.27|18.34|0
1672215600000|2022-12-28 08:20:00|20.27|18.34|20.35|18.42|20.35|18.42|20.22|18.29|0
1672215900000|2022-12-28 08:25:00|20.34|18.4|20.36|18.42|20.39|18.45|20.28|18.35|0
1672216200000|2022-12-28 08:30:00|20.35|18.41|20.35|18.41|20.42|18.48|20.3|18.37|0
1672216500000|2022-12-28 08:35:00|20.34|18.4|20.42|18.47|20.43|18.48|20.33|18.39|0
1672216800000|2022-12-28 08:40:00|20.39|18.45|20.53|18.57|20.53|18.57|20.39|18.45|0
1672217100000|2022-12-28 08:45:00|20.52|18.56|20.58|18.62|20.61|18.64|20.48|18.53|0
1672217400000|2022-12-28 08:50:00|20.59|18.63|20.6|18.64|20.62|18.65|20.54|18.58|0
1672217700000|2022-12-28 08:55:00|20.59|18.63|20.67|18.7|20.67|18.7|20.58|18.62|0
1672218000000|2022-12-28 09:00:00|20.68|18.71|20.72|18.75|20.73|18.76|20.62|18.65|0
1672218300000|2022-12-28 09:05:00|20.71|18.73|20.84|18.86|20.84|18.86|20.71|18.73|0
1672218600000|2022-12-28 09:10:00|20.83|18.85|21.1|19.09|21.1|19.09|20.83|18.85|0
1672218900000|2022-12-28 09:15:00|21.08|19.07|20.99|18.99|21.08|19.07|20.91|18.92|0
1672219200000|2022-12-28 09:20:00|20.98|18.98|21.01|19.01|21.02|19.02|20.9|18.91|0
1672219500000|2022-12-28 09:25:00|21.02|19.02|21.04|19.04|21.09|19.08|20.97|18.98|0
1672219800000|2022-12-28 09:30:00|21.05|19.05|20.95|18.95|21.05|19.05|20.9|18.91|0
1672220100000|2022-12-28 09:35:00|20.93|18.94|20.92|18.93|20.95|18.96|20.89|18.9|0
1672220400000|2022-12-28 09:40:00|20.93|18.94|20.92|18.93|20.96|18.96|20.91|18.92|0
1672220700000|2022-12-28 09:45:00|20.93|18.95|20.81|18.83|20.95|18.95|20.8|18.82|0
1672221000000|2022-12-28 09:50:00|20.82|18.84|20.83|18.84|20.85|18.87|20.77|18.8|0
1672221300000|2022-12-28 09:55:00|20.81|18.83|20.81|18.82|20.88|18.89|20.79|18.81|0
1672221600000|2022-12-28 10:00:00|20.8|18.83|20.79|18.81|20.86|18.88|20.77|18.79|0
1672221900000|2022-12-28 10:05:00|20.8|18.82|20.81|18.83|20.84|18.85|20.75|18.77|0
1672222200000|2022-12-28 10:10:00|20.8|18.82|20.72|18.75|20.86|18.88|20.7|18.73|0
1672222500000|2022-12-28 10:15:00|20.73|18.76|20.73|18.76|20.77|18.79|20.71|18.73|0
1672222800000|2022-12-28 10:20:00|20.72|18.75|20.72|18.74|20.73|18.76|20.67|18.7|0
1672223100000|2022-12-28 10:25:00|20.71|18.73|20.77|18.79|20.81|18.83|20.7|18.73|0
1672223400000|2022-12-28 10:30:00|20.75|18.78|20.77|18.79|20.79|18.81|20.71|18.74|0
1672223700000|2022-12-28 10:35:00|20.78|18.8|20.81|18.83|20.9|18.91|20.77|18.79|0
1672224000000|2022-12-28 10:40:00|20.8|18.82|20.79|18.81|20.83|18.85|20.76|18.78|0
1672224300000|2022-12-28 10:45:00|20.76|18.79|20.71|18.74|20.76|18.79|20.69|18.72|0
1672224600000|2022-12-28 10:50:00|20.72|18.75|20.62|18.66|20.72|18.75|20.58|18.62|0
1672224900000|2022-12-28 10:55:00|20.61|18.64|20.52|18.56|20.62|18.66|20.43|18.49|0
1672225200000|2022-12-28 11:00:00|20.53|18.57|20.46|18.52|20.53|18.57|20.45|18.5|0
1672225500000|2022-12-28 11:05:00|20.45|18.5|20.54|18.58|20.54|18.58|20.45|18.5|0
1672225800000|2022-12-28 11:10:00|20.53|18.56|20.53|18.57|20.55|18.59|20.48|18.53|0
1672226100000|2022-12-28 11:15:00|20.51|18.56|20.6|18.64|20.62|18.65|20.49|18.54|0
1672226400000|2022-12-28 11:20:00|20.59|18.63|20.57|18.61|20.65|18.69|20.54|18.58|0
1672226700000|2022-12-28 11:25:00|20.56|18.6|20.63|18.66|20.65|18.69|20.55|18.59|0
1672227000000|2022-12-28 11:30:00|20.61|18.65|20.61|18.64|20.64|18.67|20.57|18.62|0
1672227300000|2022-12-28 11:35:00|20.6|18.63|20.56|18.6|20.61|18.65|20.52|18.57|0
1672227600000|2022-12-28 11:40:00|20.55|18.59|20.53|18.58|20.61|18.65|20.52|18.57|0
1672227900000|2022-12-28 11:45:00|20.52|18.57|20.34|18.4|20.52|18.57|20.32|18.38|0
1672228200000|2022-12-28 11:50:00|20.35|18.42|20.4|18.46|20.41|18.47|20.31|18.38|0
1672228500000|2022-12-28 11:55:00|20.41|18.47|20.36|18.43|20.42|18.47|20.31|18.38|0
1672228800000|2022-12-28 12:00:00|20.38|18.44|20.41|18.47|20.45|18.51|20.36|18.43|0
1672229100000|2022-12-28 12:05:00|20.4|18.46|20.41|18.47|20.43|18.49|20.35|18.41|0
1672229400000|2022-12-28 12:10:00|20.43|18.48|20.43|18.48|20.46|18.52|20.41|18.47|0
1672229700000|2022-12-28 12:15:00|20.44|18.49|20.44|18.49|20.46|18.51|20.36|18.42|0
1672230000000|2022-12-28 12:20:00|20.41|18.47|20.39|18.44|20.42|18.48|20.35|18.41|0
1672230300000|2022-12-28 12:25:00|20.38|18.43|20.35|18.41|20.41|18.47|20.35|18.41|0
1672230600000|2022-12-28 12:30:00|20.36|18.42|20.32|18.38|20.36|18.42|20.28|18.34|0
1672230900000|2022-12-28 12:35:00|20.31|18.39|20.4|18.45|20.4|18.45|20.31|18.37|0
1672231200000|2022-12-28 12:40:00|20.38|18.44|20.39|18.45|20.43|18.49|20.36|18.42|0
1672231500000|2022-12-28 12:45:00|20.38|18.44|20.28|18.35|20.38|18.44|20.27|18.34|0
1672231800000|2022-12-28 12:50:00|20.29|18.36|20.28|18.35|20.32|18.38|20.27|18.34|0
1672232100000|2022-12-28 12:55:00|20.27|18.34|20.3|18.37|20.32|18.38|20.25|18.32|0
1672232400000|2022-12-28 13:00:00|20.31|18.36|20.24|18.31|20.31|18.36|20.24|18.31|0
1672232700000|2022-12-28 13:05:00|20.23|18.3|20.36|18.42|20.37|18.43|20.22|18.3|0
1672233000000|2022-12-28 13:10:00|20.38|18.44|20.36|18.42|20.38|18.44|20.3|18.37|0
1672233300000|2022-12-28 13:15:00|20.38|18.44|20.35|18.41|20.39|18.45|20.26|18.33|0
1672233600000|2022-12-28 13:20:00|20.37|18.43|20.41|18.47|20.43|18.48|20.34|18.4|0
1672233900000|2022-12-28 13:25:00|20.42|18.48|20.51|18.56|20.51|18.56|20.39|18.44|0
1672234200000|2022-12-28 13:30:00|20.54|18.58|20.58|18.62|20.6|18.64|20.51|18.56|0
1672234500000|2022-12-28 13:35:00|20.57|18.61|20.58|18.62|20.65|18.69|20.56|18.6|0
1672234800000|2022-12-28 13:40:00|20.57|18.61|20.73|18.76|20.74|18.77|20.57|18.61|0
1672235100000|2022-12-28 13:45:00|20.74|18.77|20.73|18.75|20.77|18.8|20.66|18.7|0
1672235400000|2022-12-28 13:50:00|20.74|18.77|20.77|18.79|20.86|18.87|20.74|18.76|0
1672235700000|2022-12-28 13:55:00|20.78|18.8|20.74|18.76|20.86|18.87|20.73|18.75|0
1672236000000|2022-12-28 14:00:00|20.75|18.78|20.67|18.71|20.75|18.78|20.64|18.67|0
1672236300000|2022-12-28 14:05:00|20.69|18.72|20.66|18.69|20.75|18.78|20.65|18.68|0
1672236600000|2022-12-28 14:10:00|20.67|18.7|20.69|18.72|20.78|18.8|20.65|18.68|0
1672236900000|2022-12-28 14:15:00|20.7|18.73|20.71|18.74|20.72|18.75|20.63|18.67|0
1672237200000|2022-12-28 14:20:00|20.72|18.75|20.71|18.74|20.75|18.77|20.67|18.7|0
1672237500000|2022-12-28 14:25:00|20.77|18.8|20.96|18.96|20.96|18.96|20.77|18.8|0
1672237800000|2022-12-28 14:30:00|20.94|18.95|20.21|18.29|21.29|19.26|20.17|18.25|0
1672238100000|2022-12-28 14:35:00|20.15|18.28|20.14|18.23|20.27|18.34|19.89|18|0
1672238400000|2022-12-28 14:40:00|20.09|18.18|20.13|18.21|20.18|18.26|19.96|18.05|0
1672238700000|2022-12-28 14:45:00|20.1|18.19|19.85|17.96|20.12|18.2|19.83|17.94|0
1672239000000|2022-12-28 14:50:00|19.88|17.98|20.39|18.45|20.63|18.66|19.88|17.98|0
1672239300000|2022-12-28 14:55:00|20.42|18.48|20.41|18.46|20.51|18.56|20.24|18.31|0
1672239600000|2022-12-28 15:00:00|20.3|18.37|20.32|18.38|20.43|18.49|19.95|18.05|0
1672239900000|2022-12-28 15:05:00|20.3|18.37|20.49|18.54|20.55|18.59|20.26|18.33|0
1672240200000|2022-12-28 15:10:00|20.55|18.59|20.51|18.55|20.69|18.72|20.42|18.47|0
1672240500000|2022-12-28 15:15:00|20.49|18.54|19.92|18.02|20.56|18.6|19.92|18.02|0
1672240800000|2022-12-28 15:20:00|19.89|18|20.08|18.17|20.08|18.17|19.87|17.98|0
1672241100000|2022-12-28 15:25:00|20.12|18.2|20.69|18.72|20.82|18.83|20.11|18.19|0
1672241400000|2022-12-28 15:30:00|20.71|18.74|20.65|18.68|20.87|18.88|20.5|18.55|0
1672241700000|2022-12-28 15:35:00|20.63|18.67|20.74|18.76|20.91|18.92|20.59|18.63|0
1672242000000|2022-12-28 15:40:00|20.76|18.78|20.79|18.81|20.81|18.83|20.58|18.62|0
1672242300000|2022-12-28 15:45:00|20.81|18.83|20.73|18.76|20.84|18.85|20.62|18.65|0
1672242600000|2022-12-28 15:50:00|20.75|18.77|21|19|21.04|19.03|20.72|18.75|0
1672242900000|2022-12-28 15:55:00|20.99|18.99|21.37|19.33|21.41|19.37|20.94|18.95|0
1672243200000|2022-12-28 16:00:00|21.41|19.37|20.53|18.58|21.56|19.5|19.81|17.93|0
1672243500000|2022-12-28 16:05:00|20.55|18.57|20.82|18.84|20.9|18.91|20.55|18.57|0
1672243800000|2022-12-28 16:10:00|20.84|18.85|20.92|18.92|20.94|18.95|20.68|18.71|0
1672244100000|2022-12-28 16:15:00|20.86|18.88|20.75|18.78|21.02|19.02|20.75|18.78|0
1672244400000|2022-12-28 16:20:00|20.73|18.75|20.71|18.74|20.86|18.87|20.65|18.68|0
1672244700000|2022-12-28 16:25:00|20.73|18.75|20.75|18.78|20.82|18.84|20.63|18.67|0
1672245000000|2022-12-28 16:30:00|20.74|18.76|20.68|18.71|20.78|18.8|20.44|18.49|0
1672245300000|2022-12-28 16:35:00|20.65|18.68|20.72|18.74|20.82|18.84|20.62|18.66|0
1672245600000|2022-12-28 16:40:00|20.68|18.71|20.6|18.63|20.74|18.77|20.57|18.61|0
1672245900000|2022-12-28 16:45:00|20.58|18.62|20.9|18.91|20.93|18.93|20.58|18.62|0
1672246200000|2022-12-28 16:50:00|20.91|18.92|20.9|18.91|20.95|18.96|20.75|18.78|0
1672246500000|2022-12-28 16:55:00|20.92|18.93|20.99|18.99|21.03|19.03|20.89|18.9|0
1672246800000|2022-12-28 17:00:00|21.01|19|21.04|19.03|21.09|19.08|20.5|18.54|0
1672247100000|2022-12-28 17:05:00|21.05|19.05|20.94|18.95|21.13|19.12|20.93|18.94|0
1672247400000|2022-12-28 17:10:00|20.97|18.97|21.21|19.19|21.21|19.19|20.92|18.92|0
1672247700000|2022-12-28 17:15:00|21.2|19.18|21.16|19.14|21.25|19.23|21.08|19.07|0
1672248000000|2022-12-28 17:20:00|21.18|19.17|21.2|19.18|21.26|19.24|21.1|19.09|0
1672248300000|2022-12-28 17:25:00|21.21|19.19|20.98|18.98|21.21|19.19|20.97|18.97|0
1672248600000|2022-12-28 17:30:00|20.95|18.96|20.75|18.77|20.98|18.98|20.72|18.75|0
1672248900000|2022-12-28 17:35:00|20.76|18.79|20.74|18.76|20.84|18.86|20.6|18.64|0
1672249200000|2022-12-28 17:40:00|20.72|18.75|20.74|18.76|20.86|18.87|20.67|18.7|0
1672249500000|2022-12-28 17:45:00|20.75|18.77|20.33|18.39|20.75|18.77|20.33|18.39|0
1672249800000|2022-12-28 17:50:00|20.34|18.4|20.53|18.57|20.88|18.89|20.33|18.39|0
1672250100000|2022-12-28 17:55:00|20.52|18.56|20.38|18.44|20.65|18.68|20.29|18.36|0
1672250400000|2022-12-28 18:00:00|20.4|18.46|20.11|18.19|20.42|18.48|20.03|18.13|0
1672250700000|2022-12-28 18:05:00|20.1|18.2|20.11|18.2|20.17|18.25|20|18.09|0
1672251000000|2022-12-28 18:10:00|20.1|18.18|20.2|18.28|20.21|18.29|19.91|18.02|0
1672251300000|2022-12-28 18:15:00|20.21|18.29|20.19|18.26|20.26|18.33|20.07|18.16|0
1672251600000|2022-12-28 18:20:00|20.2|18.28|20.46|18.51|20.47|18.52|20.12|18.21|0
1672251900000|2022-12-28 18:25:00|20.45|18.5|20.38|18.44|20.48|18.53|20.35|18.42|0
1672252200000|2022-12-28 18:30:00|20.39|18.45|20.59|18.63|20.6|18.64|20.37|18.43|0
1672252500000|2022-12-28 18:35:00|20.6|18.64|20.73|18.76|20.75|18.77|20.52|18.57|0
1672252800000|2022-12-28 18:40:00|20.72|18.75|20.6|18.64|20.73|18.76|20.49|18.54|0
1672253100000|2022-12-28 18:45:00|20.61|18.65|20.57|18.61|20.66|18.7|20.47|18.52|0
1672253400000|2022-12-28 18:50:00|20.59|18.62|20.58|18.62|20.81|18.83|20.54|18.59|0
1672253700000|2022-12-28 18:55:00|20.6|18.64|20.72|18.74|20.77|18.79|20.6|18.64|0
1672254000000|2022-12-28 19:00:00|20.7|18.73|20.61|18.65|20.75|18.78|20.58|18.62|0
1672254300000|2022-12-28 19:05:00|20.62|18.66|20.68|18.71|20.77|18.79|20.54|18.59|0
1672254600000|2022-12-28 19:10:00|20.65|18.68|20.57|18.61|20.78|18.8|20.56|18.6|0
1672254900000|2022-12-28 19:15:00|20.58|18.62|20.54|18.59|20.83|18.85|20.53|18.57|0
1672255200000|2022-12-28 19:20:00|20.55|18.6|20.67|18.7|20.73|18.75|20.53|18.57|0
1672255500000|2022-12-28 19:25:00|20.66|18.69|20.71|18.74|20.79|18.81|20.62|18.66|0
1672255800000|2022-12-28 19:30:00|20.73|18.75|20.75|18.77|20.76|18.79|20.47|18.52|0
1672256100000|2022-12-28 19:35:00|20.72|18.75|20.71|18.74|20.83|18.85|20.67|18.7|0
1672256400000|2022-12-28 19:40:00|20.7|18.73|20.31|18.38|20.7|18.73|20.31|18.38|0
1672256700000|2022-12-28 19:45:00|20.33|18.39|20.4|18.46|20.43|18.49|20.2|18.27|0
1672257000000|2022-12-28 19:50:00|20.43|18.49|20.59|18.63|20.64|18.68|20.42|18.47|0
1672257300000|2022-12-28 19:55:00|20.6|18.64|20.71|18.73|20.75|18.78|20.56|18.6|0
1672257600000|2022-12-28 20:00:00|20.72|18.75|21.05|19.05|21.08|19.07|20.67|18.7|0
1672257900000|2022-12-28 20:05:00|21.07|19.06|21.21|19.19|21.24|19.22|18.35|16.6|0
1672258200000|2022-12-28 20:10:00|21.22|19.2|21.59|19.54|21.59|19.54|21.2|19.18|0
1672258500000|2022-12-28 20:15:00|21.62|19.56|21.45|19.41|21.65|19.59|21.26|19.24|0
1672258800000|2022-12-28 20:20:00|21.47|19.42|21.63|19.57|21.7|19.63|21.4|19.36|0
1672259100000|2022-12-28 20:25:00|21.62|19.56|21.32|19.29|21.63|19.57|20.69|18.72|0
1672259400000|2022-12-28 20:30:00|21.34|19.3|21.24|19.22|21.34|19.3|21.08|19.08|0
1672259700000|2022-12-28 20:35:00|21.21|19.19|21.29|19.26|21.43|19.39|21.13|19.12|0
1672260000000|2022-12-28 20:40:00|21.25|19.23|21.55|19.5|21.58|19.53|21.25|19.23|0
1672260300000|2022-12-28 20:45:00|21.58|19.53|21.39|19.35|21.64|19.58|21.3|19.28|0
1672260600000|2022-12-28 20:50:00|21.49|19.44|21.44|19.4|21.5|19.45|21.29|19.26|0
1672260900000|2022-12-28 20:55:00|21.47|19.42|21.51|19.46|21.52|19.47|21.33|19.3|0
1672261200000|2022-12-28 21:00:00|21.54|19.49|21.59|19.53|21.65|19.58|21.44|19.4|0
1672261500000|2022-12-28 21:05:00|21.58|19.52|21.29|19.26|21.58|19.52|21.29|19.26|0
1672261800000|2022-12-28 21:10:00|21.3|19.27|21.34|19.31|21.35|19.32|21.23|19.21|0
1672262100000|2022-12-28 21:15:00|21.33|19.3|21.37|19.33|21.38|19.35|21.3|19.27|0
1672262400000|2022-12-28 21:20:00|21.35|19.32|21.45|19.41|21.46|19.41|21.35|19.32|0
1672262700000|2022-12-28 21:25:00|21.49|19.44|21.49|19.44|21.54|19.49|21.48|19.43|0
1672263000000|2022-12-28 21:30:00|21.48|19.45|21.49|19.44|21.52|19.47|21.45|19.4|0
1672263300000|2022-12-28 21:35:00|21.48|19.43|21.45|19.4|21.53|19.48|21.43|19.39|0
1672263600000|2022-12-28 21:40:00|21.43|19.39|21.39|19.35|21.45|19.4|21.39|19.35|0
1672263900000|2022-12-28 21:45:00|21.38|19.34|21.37|19.34|21.4|19.36|21.36|19.33|0
1672264200000|2022-12-28 21:50:00|21.39|19.35|21.37|19.34|21.39|19.35|21.36|19.33|0
1672264500000|2022-12-28 21:55:00|21.39|19.35|21.33|19.3|21.39|19.35|21.32|19.29|0
1672264800000|2022-12-28 22:00:00|21.34|19.31|21.36|19.32|21.36|19.32|21.33|19.3|0
1672265100000|2022-12-28 22:05:00|21.35|19.33|21.36|19.32|21.37|19.33|21.35|19.31|0
1672265400000|2022-12-28 22:10:00|21.34|19.3|21.33|19.3|21.35|19.32|21.33|19.3|0
1672265700000|2022-12-28 22:15:00|21.34|19.31|21.34|19.31|21.35|19.32|21.34|19.31|0
1672266000000|2022-12-28 22:20:00|21.35|19.32|21.32|19.29|21.36|19.32|21.32|19.29|0
1672266300000|2022-12-28 22:25:00|21.31|19.28|21.3|19.27|21.31|19.28|21.3|19.27|0
1672266600000|2022-12-28 22:30:00|21.29|19.26|21.29|19.26|21.29|19.26|21.29|19.26|0
1672266900000|2022-12-28 22:35:00|21.28||21.28||21.29||21.28||0
1672267200000|2022-12-28 22:40:00|21.27|19.25|21.26|19.23|21.27|19.25|21.26|19.23|0
1672267500000|2022-12-28 22:45:00|21.25|19.22|21.24|19.22|21.25|19.23|21.23|19.21|0
1672267800000|2022-12-28 22:50:00|21.23|19.21|21.25|19.23|21.27|19.24|21.23|19.2|0
1672268100000|2022-12-28 22:55:00|21.26|19.24|21.27|19.25|21.27|19.25|21.25|19.24|0
1672268400000|2022-12-28 23:00:00|21.29|19.26|21.22|19.2|21.29|19.26|21.12|19.11|0
1672268700000|2022-12-28 23:05:00|21.21|19.19|21.22|19.2|21.29|19.26|21.2|19.18|0
1672269000000|2022-12-28 23:10:00|21.2|19.18|21.26|19.24|21.28|19.26|21.18|19.16|0
1672269300000|2022-12-28 23:15:00|21.27|19.25|21.34|19.31|21.39|19.35|21.27|19.25|0
1672269600000|2022-12-28 23:20:00|21.33|19.3|21.33|19.3|21.36|19.32|21.3|19.27|0
1672269900000|2022-12-28 23:25:00|21.34|19.31|21.28|19.25|21.37|19.33|21.25|19.22|0
1672270200000|2022-12-28 23:30:00|21.29|19.26|21.18|19.16|21.29|19.27|21.16|19.15|0
1672270500000|2022-12-28 23:35:00|21.16|19.17|21.18|19.16|21.18|19.17|21.15|19.13|0
1672270800000|2022-12-28 23:40:00|21.19|19.17|21.16|19.15|21.19|19.17|21.13|19.12|0
1672271100000|2022-12-28 23:45:00|21.17|19.16|21.24|19.22|21.25|19.23|21.16|19.15|0
1672271400000|2022-12-28 23:50:00|21.26|19.23|21.19|19.18|21.3|19.27|21.17|19.16|0
1672271700000|2022-12-28 23:55:00|21.2|19.17|21.21|19.19|21.24|19.22|21.17|19.16|0
1672272000000|2022-12-29 00:00:00|21.2|19.18|21.14|19.13|21.21|19.19|21.13|19.12|0
1672272300000|2022-12-29 00:05:00|21.16|19.14|21.18|19.17|21.18|19.17|21.13|19.12|0
1672272600000|2022-12-29 00:10:00|21.2|19.18|21.35|19.31|21.35|19.31|21.18|19.17|0
1672272900000|2022-12-29 00:15:00|21.34|19.3|21.43|19.39|21.51|19.46|21.32|19.29|0
1672273200000|2022-12-29 00:20:00|21.41|19.37|21.37|19.34|21.43|19.39|21.35|19.31|0
1672273500000|2022-12-29 00:25:00|21.36|19.32|21.48|19.44|21.52|19.47|21.36|19.32|0
1672273800000|2022-12-29 00:30:00|21.49|19.45|21.52|19.47|21.52|19.47|21.45|19.41|0
1672274100000|2022-12-29 00:35:00|21.51|19.46|21.37|19.33|21.51|19.46|21.37|19.33|0
1672274400000|2022-12-29 00:40:00|21.38|19.35|21.4|19.36|21.44|19.4|21.37|19.33|0
1672274700000|2022-12-29 00:45:00|21.38|19.35|21.33|19.3|21.41|19.37|21.3|19.27|0
1672275000000|2022-12-29 00:50:00|21.34|19.31|21.37|19.33|21.38|19.34|21.33|19.29|0
1672275300000|2022-12-29 00:55:00|21.38|19.34|21.28|19.26|21.39|19.36|21.28|19.26|0
1672275600000|2022-12-29 01:00:00|21.27|19.24|21.27|19.24|21.3|19.27|21.24|19.22|0
1672275900000|2022-12-29 01:05:00|21.28|19.26|21.31|19.28|21.38|19.34|21.28|19.26|0
1672276200000|2022-12-29 01:10:00|21.29|19.27|21.21|19.19|21.32|19.29|21.19|19.17|0
1672276500000|2022-12-29 01:15:00|21.18|19.17|21.25|19.22|21.25|19.23|21.17|19.15|0
1672276800000|2022-12-29 01:20:00|21.24|19.23|21.33|19.3|21.35|19.31|21.24|19.22|0
1672277100000|2022-12-29 01:25:00|21.35|19.31|21.25|19.23|21.37|19.34|21.25|19.23|0
1672277400000|2022-12-29 01:30:00|21.26|19.24|21.26|19.24|21.29|19.26|21.21|19.19|0
1672277700000|2022-12-29 01:35:00|21.28|19.25|21.43|19.39|21.47|19.43|21.22|19.2|0
1672278000000|2022-12-29 01:40:00|21.44|19.4|21.36|19.32|21.44|19.4|21.33|19.3|0
1672278300000|2022-12-29 01:45:00|21.34|19.31|21.36|19.32|21.41|19.37|21.33|19.3|0
1672278600000|2022-12-29 01:50:00|21.37|19.33|21.44|19.4|21.44|19.4|21.36|19.32|0
1672278900000|2022-12-29 01:55:00|21.46|19.42|21.37|19.33|21.46|19.42|21.33|19.3|0
1672279200000|2022-12-29 02:00:00|21.39|19.34|21.46|19.42|21.48|19.43|21.37|19.33|0
1672279500000|2022-12-29 02:05:00|21.48|19.43|21.48|19.43|21.49|19.44|21.39|19.36|0
1672279800000|2022-12-29 02:10:00|21.47|19.42|21.39|19.35|21.47|19.42|21.39|19.35|0
1672280100000|2022-12-29 02:15:00|21.38|19.34|21.36|19.33|21.38|19.35|21.34|19.3|0
1672280400000|2022-12-29 02:20:00|21.38|19.34|21.38|19.35|21.39|19.35|21.34|19.3|0
1672280700000|2022-12-29 02:25:00|21.39|19.36|21.32|19.29|21.4|19.37|21.29|19.27|0
1672281000000|2022-12-29 02:30:00|21.33|19.3|21.31|19.28|21.33|19.3|21.29|19.26|0
1672281300000|2022-12-29 02:35:00|21.3|19.27|21.43|19.39|21.46|19.41|21.28|19.25|0
1672281600000|2022-12-29 02:40:00|21.41|19.38|21.29|19.26|21.41|19.38|21.27|19.24|0
1672281900000|2022-12-29 02:45:00|21.28|19.25|21.29|19.26|21.3|19.27|21.26|19.24|0
1672282200000|2022-12-29 02:50:00|21.3|19.27|21.27|19.25|21.3|19.27|21.26|19.24|0
1672282500000|2022-12-29 02:55:00|21.29|19.26|21.33|19.3|21.34|19.31|21.29|19.26|0
1672282800000|2022-12-29 03:00:00|21.31|19.28|21.35|19.32|21.4|19.36|21.31|19.28|0
1672283100000|2022-12-29 03:05:00|21.36|19.33|21.31|19.28|21.37|19.33|21.29|19.26|0
1672283400000|2022-12-29 03:10:00|21.3|19.27|21.37|19.33|21.37|19.33|21.28|19.26|0
1672283700000|2022-12-29 03:15:00|21.38|19.34|21.38|19.34|21.39|19.36|21.34|19.31|0
1672284000000|2022-12-29 03:20:00|21.37|19.33|21.35|19.32|21.37|19.33|21.32|19.29|0
1672284300000|2022-12-29 03:25:00|21.36|19.33|21.34|19.3|21.36|19.33|21.32|19.29|0
1672284600000|2022-12-29 03:30:00|21.32|19.29|21.38|19.34|21.39|19.35|21.31|19.28|0
1672284900000|2022-12-29 03:35:00|21.36|19.33|21.4|19.36|21.43|19.39|21.36|19.33|0
1672285200000|2022-12-29 03:40:00|21.42|19.38|21.44|19.4|21.46|19.41|21.39|19.35|0
1672285500000|2022-12-29 03:45:00|21.46|19.41|21.4|19.36|21.48|19.44|21.4|19.36|0
1672285800000|2022-12-29 03:50:00|21.41|19.38|21.32|19.29|21.41|19.38|21.32|19.29|0
1672286100000|2022-12-29 03:55:00|21.33|19.3|21.32|19.29|21.36|19.32|21.3|19.27|0
1672286400000|2022-12-29 04:00:00|21.33|19.3|21.3|19.27|21.34|19.31|21.3|19.27|0
1672286700000|2022-12-29 04:05:00|21.32|19.29|21.34|19.31|21.34|19.31|21.29|19.26|0
1672287000000|2022-12-29 04:10:00|21.33|19.3|21.31|19.28|21.34|19.31|21.27|19.25|0
1672287300000|2022-12-29 04:15:00|21.33|19.3|21.32|19.29|21.33|19.3|21.29|19.26|0
1672287600000|2022-12-29 04:20:00|21.33|19.3|21.33|19.29|21.34|19.31|21.3|19.27|0
1672287900000|2022-12-29 04:25:00|21.32|19.28|21.32|19.29|21.34|19.31|21.3|19.27|0
1672288200000|2022-12-29 04:30:00|21.34|19.31|21.26|19.23|21.35|19.32|21.26|19.23|0
1672288500000|2022-12-29 04:35:00|21.27|19.24|21.3|19.27|21.31|19.28|21.25|19.23|0
1672288800000|2022-12-29 04:40:00|21.29|19.26|21.29|19.27|21.31|19.28|21.28|19.25|0
1672289100000|2022-12-29 04:45:00|21.28|19.25|21.21|19.19|21.28|19.25|21.21|19.19|0
1672289400000|2022-12-29 04:50:00|21.2|19.18|21.16|19.14|21.2|19.18|21.16|19.14|0
1672289700000|2022-12-29 04:55:00|21.17|19.15|21.15|19.14|21.18|19.16|21.14|19.13|0
1672290000000|2022-12-29 05:00:00|21.16|19.15|21.18|19.16|21.18|19.16|21.16|19.15|0
1672290300000|2022-12-29 05:05:00|21.17|19.15|21.15|19.14|21.17|19.15|21.13|19.11|0
1672290600000|2022-12-29 05:10:00|21.14|19.13|21.19|19.17|21.19|19.17|21.14|19.13|0
1672290900000|2022-12-29 05:15:00|21.18|19.16|21.25|19.22|21.27|19.25|21.18|19.16|0
1672291200000|2022-12-29 05:20:00|21.26|19.24|21.3|19.27|21.3|19.27|21.22|19.2|0
1672291500000|2022-12-29 05:25:00|21.31|19.28|21.33|19.3|21.35|19.32|21.29|19.26|0
1672291800000|2022-12-29 05:30:00|21.32|19.29|21.26|19.23|21.32|19.29|21.25|19.23|0
1672292100000|2022-12-29 05:35:00|21.27|19.24|21.28|19.26|21.3|19.27|21.26|19.24|0
1672292400000|2022-12-29 05:40:00|21.27|19.24|21.3|19.27|21.31|19.28|21.27|19.24|0
1672292700000|2022-12-29 05:45:00|21.28|19.26|21.3|19.27|21.3|19.27|21.25|19.23|0
1672293000000|2022-12-29 05:50:00|21.28|19.25|21.27|19.24|21.28|19.25|21.24|19.22|0
1672293300000|2022-12-29 05:55:00|21.25|19.23|21.28|19.25|21.32|19.29|21.25|19.23|0
1672293600000|2022-12-29 06:00:00|21.25|19.23|21.31|19.28|21.31|19.28|21.25|19.23|0
1672293900000|2022-12-29 06:05:00|21.29|19.26|21.29|19.26|21.33|19.3|21.25|19.23|0
1672294200000|2022-12-29 06:10:00|21.3|19.27|21.25|19.23|21.32|19.29|21.24|19.21|0
1672294500000|2022-12-29 06:15:00|21.24|19.22|21.19|19.18|21.28|19.25|21.18|19.16|0
1672294800000|2022-12-29 06:20:00|21.2|19.19|21.27|19.25|21.29|19.26|21.19|19.18|0
1672295100000|2022-12-29 06:25:00|21.26|19.24|21.3|19.27|21.3|19.27|21.25|19.22|0
1672295400000|2022-12-29 06:30:00|21.29|19.26|21.28|19.25|21.3|19.27|21.27|19.25|0
1672295700000|2022-12-29 06:35:00|21.27|19.26|21.3|19.27|21.31|19.28|21.27|19.25|0
1672296000000|2022-12-29 06:40:00|21.31|19.28|21.37|19.33|21.37|19.33|21.3|19.27|0
1672296300000|2022-12-29 06:45:00|21.38|19.34|21.28|19.26|21.38|19.34|21.26|19.24|0
1672296600000|2022-12-29 06:50:00|21.3|19.27|21.26|19.23|21.3|19.27|21.24|19.22|0
1672296900000|2022-12-29 06:55:00|21.25|19.24|21.19|19.17|21.26|19.24|21.17|19.16|0
1672297200000|2022-12-29 07:00:00|21.17|19.16|22.53|20.39|23.45|21.21|21.14|19.13|0
1672297500000|2022-12-29 07:05:00|22.55|20.4|22.49|20.35|22.55|20.4|22.46|20.32|0
1672297800000|2022-12-29 07:10:00|22.5|20.36|22.55|20.4|22.55|20.4|22.47|20.33|0
1672298100000|2022-12-29 07:15:00|22.53|20.39|23.87|21.6|25.12|22.73|22.47|20.33|0
1672298400000|2022-12-29 07:20:00|23.88|21.61|23.6|21.35|23.89|21.61|23.2|20.99|0
1672298700000|2022-12-29 07:25:00|23.62|21.37|23.64|21.39|23.65|21.39|23.59|21.34|0
1672299000000|2022-12-29 07:30:00|23.66|21.41|23.64|21.39|23.67|21.42|23.63|21.38|0
1672299300000|2022-12-29 07:35:00|23.63|21.38|23.58|21.34|23.64|21.39|23.53|21.29|0
1672299600000|2022-12-29 07:40:00|23.6|21.35|23.54|21.3|23.61|21.36|23.52|21.28|0
1672299900000|2022-12-29 07:45:00|23.52|21.28|23.48|21.24|23.54|21.3|23.48|21.24|0
1672300200000|2022-12-29 07:50:00|23.49|21.26|23.48|21.24|23.54|21.3|23.45|21.22|0
1672300500000|2022-12-29 07:55:00|23.49|21.25|23.48|21.24|23.51|21.27|23.43|21.2|0
1672300800000|2022-12-29 08:00:00|23.43|21.2|23.52|21.28|23.59|21.35|23.43|21.2|0
1672301100000|2022-12-29 08:05:00|23.53|21.29|23.48|21.24|23.56|21.32|23.37|21.15|0
1672301400000|2022-12-29 08:10:00|23.46|21.23|23.5|21.27|23.53|21.29|23.42|21.19|0
1672301700000|2022-12-29 08:15:00|23.52|21.28|23.57|21.32|23.6|21.36|23.5|21.26|0
1672302000000|2022-12-29 08:20:00|23.56|21.33|23.6|21.35|23.62|21.37|23.51|21.27|0
1672302300000|2022-12-29 08:25:00|23.62|21.37|23.41|21.18|23.62|21.37|23.4|21.17|0
1672302600000|2022-12-29 08:30:00|23.44|21.21|23.51|21.27|23.62|21.37|23.41|21.18|0
1672302900000|2022-12-29 08:35:00|23.52|21.28|23.48|21.25|23.56|21.31|23.48|21.24|0
1672303200000|2022-12-29 08:40:00|23.47|21.23|23.46|21.23|23.52|21.28|23.41|21.18|0
1672303500000|2022-12-29 08:45:00|23.47|21.22|23.39|21.17|23.47|21.22|23.37|21.14|0
1672303800000|2022-12-29 08:50:00|23.38|21.15|23.29|21.07|23.39|21.17|23.28|21.06|0
1672304100000|2022-12-29 08:55:00|23.28|21.06|23.31|21.09|23.34|21.11|23.22|21.01|0
1672304400000|2022-12-29 09:00:00|23.28|21.06|23.16|20.96|23.33|21.11|23.15|20.94|0
1672304700000|2022-12-29 09:05:00|23.18|20.97|23.16|20.95|23.21|21|23.13|20.93|0
1672305000000|2022-12-29 09:10:00|23.17|20.97|23.16|20.95|23.19|20.98|23.12|20.91|0
1672305300000|2022-12-29 09:15:00|23.14|20.94|23.11|20.91|23.14|20.94|23.05|20.86|0
1672305600000|2022-12-29 09:20:00|23.1|20.9|23.06|20.86|23.1|20.9|23.01|20.82|0
1672305900000|2022-12-29 09:25:00|23.04|20.85|23.13|20.92|23.13|20.92|23|20.81|0
1672306200000|2022-12-29 09:30:00|23.14|20.94|23.04|20.85|23.18|20.98|23.04|20.85|0
1672306500000|2022-12-29 09:35:00|23.05|20.86|23.01|20.82|23.1|20.9|22.98|20.79|0
1672306800000|2022-12-29 09:40:00|23.02|20.83|23.05|20.86|23.06|20.86|23|20.81|0
1672307100000|2022-12-29 09:45:00|23.04|20.84|23.01|20.82|23.04|20.84|22.98|20.79|0
1672307400000|2022-12-29 09:50:00|23.02|20.83|22.95|20.76|23.02|20.83|22.91|20.73|0
1672307700000|2022-12-29 09:55:00|22.96|20.78|23.02|20.83|23.02|20.83|22.94|20.76|0
1672308000000|2022-12-29 10:00:00|23.01|20.82|23.09|20.89|23.12|20.92|22.99|20.8|0
1672308300000|2022-12-29 10:05:00|23.08|20.88|23.09|20.89|23.13|20.93|23.08|20.88|0
1672308600000|2022-12-29 10:10:00|23.1|20.9|23.12|20.92|23.16|20.96|23.1|20.9|0
1672308900000|2022-12-29 10:15:00|23.13|20.93|23.17|20.97|23.17|20.97|23.1|20.9|0
1672309200000|2022-12-29 10:20:00|23.18|20.95|23.16|20.95|23.19|20.98|23.11|20.91|0
1672309500000|2022-12-29 10:25:00|23.15|20.94|23.1|20.9|23.15|20.94|23.1|20.9|0
1672309800000|2022-12-29 10:30:00|23.09|20.89|23.09|20.89|23.19|20.98|23.06|20.86|0
1672310100000|2022-12-29 10:35:00|23.08|20.9|23.1|20.9|23.12|20.92|23.06|20.86|0
1672310400000|2022-12-29 10:40:00|23.08|20.89|23.03|20.84|23.1|20.9|23.01|20.82|0
1672310700000|2022-12-29 10:45:00|23.04|20.85|22.98|20.79|23.07|20.87|22.93|20.74|0
1672311000000|2022-12-29 10:50:00|23|20.81|23.02|20.82|23.04|20.84|22.98|20.79|0
1672311300000|2022-12-29 10:55:00|23.01|20.83|22.91|20.73|23.06|20.86|22.91|20.73|0
1672311600000|2022-12-29 11:00:00|22.9|20.72|22.79|20.62|22.92|20.74|22.79|20.62|0
1672311900000|2022-12-29 11:05:00|22.81|20.64|22.71|20.55|22.81|20.64|22.68|20.52|0
1672312200000|2022-12-29 11:10:00|22.7|20.54|22.89|20.71|23.18|20.97|22.69|20.53|0
1672312500000|2022-12-29 11:15:00|22.88|20.7|22.92|20.73|22.96|20.77|22.87|20.7|0
1672312800000|2022-12-29 11:20:00|22.93|20.75|22.94|20.75|22.96|20.77|22.9|20.72|0
1672313100000|2022-12-29 11:25:00|22.96|20.76|22.96|20.78|22.99|20.8|22.94|20.76|0
1672313400000|2022-12-29 11:30:00|22.95|20.76|22.93|20.74|22.98|20.8|22.93|20.74|0
1672313700000|2022-12-29 11:35:00|22.94|20.76|23|20.81|23|20.81|22.91|20.73|0
1672314000000|2022-12-29 11:40:00|23.01|20.82|23.07|20.87|23.11|20.91|23.01|20.82|0
1672314300000|2022-12-29 11:45:00|23.05|20.86|23.04|20.84|23.11|20.91|23.01|20.82|0
1672314600000|2022-12-29 11:50:00|23.05|20.86|22.91|20.73|23.05|20.86|22.88|20.7|0
1672314900000|2022-12-29 11:55:00|22.92|20.74|22.96|20.78|22.98|20.79|22.91|20.73|0
1672315200000|2022-12-29 12:00:00|22.98|20.77|22.97|20.78|23.03|20.84|22.95|20.76|0
1672315500000|2022-12-29 12:05:00|22.96|20.76|22.91|20.72|22.96|20.76|22.85|20.67|0
1672315800000|2022-12-29 12:10:00|22.92|20.74|22.86|20.68|22.93|20.75|22.86|20.68|0
1672316100000|2022-12-29 12:15:00|22.85|20.67|23.73|21.47|23.91|21.63|22.85|20.67|0
1672316400000|2022-12-29 12:20:00|23.55|21.3|23.66|21.4|23.7|21.44|23.55|21.3|0
1672316700000|2022-12-29 12:25:00|23.64|21.39|23.58|21.34|23.64|21.39|23.58|21.34|0
1672317000000|2022-12-29 12:30:00|23.6|21.35|23.65|21.4|23.71|21.45|23.6|21.35|0
1672317300000|2022-12-29 12:35:00|23.66|21.41|23.68|21.43|23.71|21.45|23.62|21.37|0
1672317600000|2022-12-29 12:40:00|23.67|21.41|23.64|21.39|23.73|21.47|23.64|21.39|0
1672317900000|2022-12-29 12:45:00|23.65|21.37|23.67|21.41|23.7|21.44|23.6|21.35|0
1672318200000|2022-12-29 12:50:00|23.68|21.42|23.65|21.4|23.74|21.48|23.65|21.4|0
1672318500000|2022-12-29 12:55:00|23.66|21.41|23.66|21.41|23.71|21.45|23.63|21.38|0
1672318800000|2022-12-29 13:00:00|23.63|21.38|23.59|21.34|23.67|21.42|23.58|21.33|0
1672319100000|2022-12-29 13:05:00|23.6|21.36|23.4|21.17|23.79|21.52|23.39|21.16|0
1672319400000|2022-12-29 13:10:00|23.42|21.19|23.42|21.19|23.46|21.23|23.4|21.17|0
1672319700000|2022-12-29 13:15:00|23.43|21.2|23.44|21.21|23.5|21.26|23.4|21.17|0
1672320000000|2022-12-29 13:20:00|23.46|21.22|23.43|21.2|23.53|21.29|23.42|21.19|0
1672320300000|2022-12-29 13:25:00|23.44|21.21|23.56|21.31|23.58|21.33|23.41|21.18|0
1672320600000|2022-12-29 13:30:00|23.57|21.33|23.31|21.09|23.6|21.35|23.23|21.01|0
1672320900000|2022-12-29 13:35:00|23.3|21.08|22.83|20.65|23.3|21.08|22.83|20.65|0
1672321200000|2022-12-29 13:40:00|22.86|20.68|22.75|20.58|22.96|20.77|22.74|20.58|0
1672321500000|2022-12-29 13:45:00|22.74|20.59|22.9|20.72|22.94|20.75|22.73|20.57|0
1672321800000|2022-12-29 13:50:00|22.91|20.73|22.99|20.8|23.07|20.87|22.86|20.68|0
1672322100000|2022-12-29 13:55:00|23|20.81|22.98|20.79|23.04|20.84|22.8|20.63|0
1672322400000|2022-12-29 14:00:00|22.99|20.8|22.85|20.68|22.99|20.8|22.82|20.65|0
1672322700000|2022-12-29 14:05:00|22.86|20.69|22.96|20.78|22.98|20.79|22.85|20.68|0
1672323000000|2022-12-29 14:10:00|22.95|20.76|22.99|20.8|23|20.81|22.86|20.69|0
1672323300000|2022-12-29 14:15:00|23|20.81|22.85|20.67|23.08|20.88|22.83|20.66|0
1672323600000|2022-12-29 14:20:00|22.86|20.69|22.86|20.68|22.92|20.74|22.79|20.62|0
1672323900000|2022-12-29 14:25:00|22.9|20.72|22.99|20.8|22.99|20.8|22.88|20.7|0
1672324200000|2022-12-29 14:30:00|23|20.81|22.78|20.61|23.29|21.07|22.64|20.48|0
1672324500000|2022-12-29 14:35:00|22.82|20.64|22.4|20.27|22.83|20.66|22.3|20.18|0
1672324800000|2022-12-29 14:40:00|22.39|20.25|22.17|20.06|22.39|20.25|21.91|19.82|0
1672325100000|2022-12-29 14:45:00|22.11|20.01|21.99|19.9|22.19|20.08|21.94|19.85|0
1672325400000|2022-12-29 14:50:00|21.98|19.88|22.02|19.92|22.27|20.15|21.85|19.77|0
1672325700000|2022-12-29 14:55:00|22|19.91|21.89|19.81|22.04|19.94|21.8|19.72|0
1672326000000|2022-12-29 15:00:00|21.79|19.71|21.91|19.82|22.01|19.92|21.69|19.63|0
1672326300000|2022-12-29 15:05:00|21.92|19.83|23.12|20.92|23.54|21.3|21.52|19.47|0
1672326600000|2022-12-29 15:10:00|23.09|20.89|22.9|20.72|23.1|20.9|22.84|20.67|0
1672326900000|2022-12-29 15:15:00|22.84|20.67|22.66|20.5|22.88|20.7|22.66|20.5|0
1672327200000|2022-12-29 15:20:00|22.65|20.49|22.76|20.59|22.87|20.69|22.61|20.45|0
1672327500000|2022-12-29 15:25:00|22.77|20.6|22.96|20.78|22.99|20.8|22.76|20.59|0
1672327800000|2022-12-29 15:30:00|22.92|20.74|22.63|20.47|22.92|20.74|22.6|20.45|0
1672328100000|2022-12-29 15:35:00|22.62|20.46|22.59|20.44|22.66|20.5|22.51|20.36|0
1672328400000|2022-12-29 15:40:00|22.58|20.43|22.64|20.49|22.64|20.49|22.51|20.36|0
1672328700000|2022-12-29 15:45:00|22.62|20.46|22.79|20.62|22.83|20.66|22.59|20.44|0
1672329000000|2022-12-29 15:50:00|22.77|20.6|22.57|20.42|22.77|20.6|22.53|20.39|0
1672329300000|2022-12-29 15:55:00|22.59|20.44|22.49|20.35|22.59|20.44|22.42|20.29|0
1672329600000|2022-12-29 16:00:00|22.45|20.31|22.58|20.43|22.67|20.51|22.41|20.28|0
1672329900000|2022-12-29 16:05:00|22.61|20.46|22.73|20.57|22.82|20.64|22.54|20.4|0
1672330200000|2022-12-29 16:10:00|22.75|20.58|22.84|20.67|22.94|20.75|22.67|20.51|0
1672330500000|2022-12-29 16:15:00|22.86|20.68|22.7|20.54|22.88|20.7|22.62|20.47|0
1672330800000|2022-12-29 16:20:00|22.72|20.55|22.73|20.57|22.84|20.67|22.64|20.48|0
1672331100000|2022-12-29 16:25:00|22.74|20.58|22.62|20.47|22.98|20.79|22.57|20.42|0
1672331400000|2022-12-29 16:30:00|22.61|20.46|22.31|20.19|22.61|20.46|22.27|20.15|0
1672331700000|2022-12-29 16:35:00|22.32|20.2|22.34|20.21|22.4|20.27|22.3|20.17|0
1672332000000|2022-12-29 16:40:00|22.32|20.2|22.29|20.17|22.36|20.23|22.25|20.14|0
1672332300000|2022-12-29 16:45:00|22.28|20.16|22.08|19.98|22.29|20.17|22.04|19.94|0
1672332600000|2022-12-29 16:50:00|22.07|19.96|21.92|19.83|22.08|19.98|21.87|19.78|0
1672332900000|2022-12-29 16:55:00|21.93|19.84|22.04|19.94|22.07|19.96|21.91|19.82|0
1672333200000|2022-12-29 17:00:00|22.01|19.91|22.12|20.01|22.13|20.02|21.97|19.88|0
1672333500000|2022-12-29 17:05:00|22.1|20|22.01|19.91|22.18|20.07|22.01|19.91|0
1672333800000|2022-12-29 17:10:00|22|19.9|22.13|20.02|22.13|20.02|21.92|19.83|0
1672334100000|2022-12-29 17:15:00|22.17|20.06|22.02|19.92|22.18|20.07|21.95|19.86|0
1672334400000|2022-12-29 17:20:00|22.01|19.91|21.99|19.9|22.06|19.96|21.93|19.84|0
1672334700000|2022-12-29 17:25:00|22.02|19.92|22.08|19.98|22.13|20.02|22.01|19.91|0
1672335000000|2022-12-29 17:30:00|22.07|19.97|22.11|20|22.16|20.05|22.03|19.93|0
1672335300000|2022-12-29 17:35:00|22.12|20.02|22.28|20.16|22.36|20.23|22.1|19.99|0
1672335600000|2022-12-29 17:40:00|22.3|20.17|22.06|19.96|22.62|20.47|22.02|19.92|0
1672335900000|2022-12-29 17:45:00|22.05|19.95|22.1|19.99|22.11|20.01|22.01|19.91|0
1672336200000|2022-12-29 17:50:00|22.09|19.98|21.88|19.8|22.09|19.98|21.87|19.79|0
1672336500000|2022-12-29 17:55:00|21.89|19.81|21.94|19.85|21.94|19.85|21.85|19.77|0
1672336800000|2022-12-29 18:00:00|21.96|19.87|22.03|19.93|22.03|19.93|21.84|19.76|0
1672337100000|2022-12-29 18:05:00|22.02|19.92|22.19|20.07|22.26|20.14|21.98|19.88|0
1672337400000|2022-12-29 18:10:00|22.2|20.09|22.04|19.94|22.2|20.09|22.01|19.92|0
1672337700000|2022-12-29 18:15:00|22.05|19.95|22.05|19.95|22.13|20.03|21.91|19.82|0
1672338000000|2022-12-29 18:20:00|22.04|19.94|22.04|19.94|22.17|20.06|22.01|19.91|0
1672338300000|2022-12-29 18:25:00|22.02|19.93|22.04|19.94|22.06|19.96|21.97|19.88|0
1672338600000|2022-12-29 18:30:00|22.02|19.93|22.04|19.94|22.17|20.06|22|19.9|0
1672338900000|2022-12-29 18:35:00|22.08|19.97|22.01|19.91|22.17|20.06|22.01|19.91|0
1672339200000|2022-12-29 18:40:00|21.99|19.9|21.91|19.83|21.99|19.9|21.87|19.79|0
1672339500000|2022-12-29 18:45:00|21.9|19.82|21.95|19.86|22.03|19.94|21.86|19.78|0
1672339800000|2022-12-29 18:50:00|21.94|19.85|21.91|19.83|22.03|19.93|21.91|19.83|0
1672340100000|2022-12-29 18:55:00|21.93|19.84|21.88|19.79|22.02|19.92|21.85|19.76|0
1672340400000|2022-12-29 19:00:00|21.87|19.8|21.74|19.67|21.87|19.8|21.67|19.61|0
1672340700000|2022-12-29 19:05:00|21.73|19.66|21.82|19.74|21.91|19.82|21.65|19.58|0
1672341000000|2022-12-29 19:10:00|21.83|19.75|21.89|19.81|21.96|19.87|21.79|19.71|0
1672341300000|2022-12-29 19:15:00|21.91|19.82|21.84|19.76|21.95|19.86|21.8|19.73|0
1672341600000|2022-12-29 19:20:00|21.85|19.77|21.85|19.77|21.92|19.83|21.81|19.74|0
1672341900000|2022-12-29 19:25:00|21.83|19.75|22.02|19.93|22.02|19.93|21.81|19.74|0
1672342200000|2022-12-29 19:30:00|22.01|19.92|21.97|19.88|22.1|20|21.91|19.82|0
1672342500000|2022-12-29 19:35:00|22.01|19.91|21.92|19.83|22.01|19.91|21.88|19.79|0
1672342800000|2022-12-29 19:40:00|21.9|19.82|21.82|19.74|21.93|19.84|21.77|19.7|0
1672343100000|2022-12-29 19:45:00|21.81|19.73|21.61|19.55|21.93|19.84|21.56|19.51|0
1672343400000|2022-12-29 19:50:00|21.6|19.54|21.72|19.65|21.74|19.67|21.59|19.53|0
1672343700000|2022-12-29 19:55:00|21.7|19.64|21.76|19.69|21.8|19.72|21.7|19.64|0
1672344000000|2022-12-29 20:00:00|21.77|19.7|21.61|19.55|21.79|19.72|21.61|19.55|0
1672344300000|2022-12-29 20:05:00|21.62|19.56|21.63|19.57|21.73|19.66|21.57|19.52|0
1672344600000|2022-12-29 20:10:00|21.65|19.59|21.79|19.72|21.85|19.76|21.65|19.59|0
1672344900000|2022-12-29 20:15:00|21.8|19.73|21.87|19.79|21.95|19.86|21.78|19.7|0
1672345200000|2022-12-29 20:20:00|21.86|19.78|21.79|19.71|21.92|19.84|21.75|19.68|0
1672345500000|2022-12-29 20:25:00|21.82|19.74|21.82|19.74|21.88|19.8|21.72|19.65|0
1672345800000|2022-12-29 20:30:00|21.83|19.75|21.7|19.63|21.83|19.75|21.67|19.61|0
1672346100000|2022-12-29 20:35:00|21.71|19.64|21.76|19.69|21.83|19.75|21.64|19.58|0
1672346400000|2022-12-29 20:40:00|21.77|19.7|21.67|19.6|21.84|19.76|21.67|19.6|0
1672346700000|2022-12-29 20:45:00|21.68|19.62|21.6|19.54|21.72|19.65|21.57|19.52|0
1672347000000|2022-12-29 20:50:00|21.56|19.51|21.61|19.55|21.72|19.65|21.52|19.47|0
1672347300000|2022-12-29 20:55:00|21.65|19.59|21.76|19.68|21.92|19.83|21.65|19.59|0
1672347600000|2022-12-29 21:00:00|21.73|19.66|21.77|19.69|21.84|19.76|21.69|19.62|0
1672347900000|2022-12-29 21:05:00|21.75|19.68|21.65|19.59|21.75|19.68|21.65|19.59|0
1672348200000|2022-12-29 21:10:00|21.66|19.6|21.74|19.67|21.79|19.72|21.65|19.59|0
1672348500000|2022-12-29 21:15:00|21.75|19.68|21.83|19.75|21.84|19.76|21.75|19.68|0
1672348800000|2022-12-29 21:20:00|21.84|19.76|21.79|19.72|21.84|19.76|21.78|19.7|0
1672349100000|2022-12-29 21:25:00|21.8|19.71|21.79|19.71|21.82|19.74|21.79|19.71|0
1672349400000|2022-12-29 21:30:00|21.8|19.72|21.83|19.75|21.83|19.75|21.8|19.72|0
1672349700000|2022-12-29 21:35:00|21.82|19.74|21.85|19.77|21.85|19.77|21.81|19.74|0
1672350000000|2022-12-29 21:40:00|21.87|19.78|21.87|19.78|21.88|19.8|21.87|19.78|0
1672350300000|2022-12-29 21:45:00|21.85|19.77|22.14|20.03|22.14|20.03|21.84|19.76|0
1672350600000|2022-12-29 21:50:00|22.13|20.02|22.18|20.07|22.18|20.07|22.13|20.02|0
1672350900000|2022-12-29 21:55:00|22.19|20.08|22.16|20.05|22.22|20.11|22.15|20.04|0
1672351200000|2022-12-29 22:00:00|22.17|20.06|22.19|20.08|22.19|20.08|22.16|20.05|0
1672351500000|2022-12-29 22:05:00|22.2|20.09|22.18|20.07|22.2|20.09|22.17|20.06|0
1672351800000|2022-12-29 22:10:00|22.17|20.06|22.18|20.07|22.19|20.08|22.17|20.06|0
1672352100000|2022-12-29 22:15:00|22.19|20.08|22.17|20.06|22.19|20.08|22.17|20.06|0
1672352400000|2022-12-29 22:20:00||20.05||20.06||20.06||20.05|0
1672353000000|2022-12-29 22:30:00||20.05||20.05||20.06||20.05|0
1672353300000|2022-12-29 22:35:00|22.16||22.16||22.16||22.16||0
1672353600000|2022-12-29 22:40:00|22.15|20.04|22.15|20.04|22.16|20.05|22.15|20.04|0
1672353900000|2022-12-29 22:45:00|22.16|20.05|22.15|20.04|22.16|20.05|22.14|20.03|0
1672354200000|2022-12-29 22:50:00|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1672354500000|2022-12-29 22:55:00|22.13||22.14||22.14||22.13||0
1672354800000|2022-12-29 23:00:00|22.12|20.02|22.21|20.09|22.22|20.1|22.08|19.98|0
1672355100000|2022-12-29 23:05:00|22.2|20.08|22.3|20.18|22.3|20.18|22.14|20.03|0
1672355400000|2022-12-29 23:10:00|22.29|20.17|22.29|20.16|22.32|20.19|22.25|20.13|0
1672355700000|2022-12-29 23:15:00|22.3|20.18|22.26|20.14|22.3|20.18|22.23|20.12|0
1672356000000|2022-12-29 23:20:00|22.27|20.15|22.31|20.19|22.33|20.2|22.26|20.14|0
1672356300000|2022-12-29 23:25:00|22.33|20.2|22.31|20.19|22.33|20.2|22.27|20.15|0
1672356600000|2022-12-29 23:30:00|22.3|20.17|22.25|20.13|22.32|20.2|22.24|20.12|0
1672356900000|2022-12-29 23:35:00|22.24|20.12|22.28|20.16|22.34|20.21|22.24|20.12|0
1672357200000|2022-12-29 23:40:00|22.27|20.15|22.29|20.17|22.34|20.21|22.27|20.15|0
1672357500000|2022-12-29 23:45:00|22.31|20.18|22.32|20.19|22.33|20.21|22.28|20.16|0
1672357800000|2022-12-29 23:50:00|22.31|20.18|22.28|20.16|22.33|20.21|22.28|20.16|0
1672358100000|2022-12-29 23:55:00|22.29|20.17|22.31|20.18|22.31|20.18|22.28|20.16|0
1672358400000|2022-12-30 00:00:00|22.29|20.17|22.26|20.14|22.32|20.19|22.24|20.12|0
1672358700000|2022-12-30 00:05:00|22.25|20.13|22.29|20.17|22.32|20.19|22.24|20.13|0
1672359000000|2022-12-30 00:10:00|22.3|20.18|22.32|20.19|22.32|20.19|22.29|20.18|0
1672359300000|2022-12-30 00:15:00|22.33|20.2|22.36|20.23|22.41|20.28|22.33|20.2|0
1672359600000|2022-12-30 00:20:00|22.34|20.21|22.33|20.2|22.36|20.23|22.33|20.2|0
1672359900000|2022-12-30 00:25:00|22.34|20.21|22.34|20.21|22.35|20.22|22.33|20.2|0
1672360200000|2022-12-30 00:30:00|22.35|20.22|22.33|20.2|22.35|20.22|22.33|20.2|0
1672360500000|2022-12-30 00:35:00|22.32|20.21|22.31|20.19|22.34|20.21|22.3|20.17|0
1672360800000|2022-12-30 00:40:00|22.3|20.18|22.3|20.17|22.31|20.19|22.28|20.16|0
1672361100000|2022-12-30 00:45:00|22.31|20.18|22.29|20.17|22.35|20.22|22.29|20.17|0
1672361400000|2022-12-30 00:50:00|22.3|20.18|22.29|20.17|22.33|20.2|22.29|20.17|0
1672361700000|2022-12-30 00:55:00|22.28|20.16|22.29|20.17|22.31|20.18|22.27|20.15|0
1672362000000|2022-12-30 01:00:00|22.31|20.18|22.24|20.12|22.31|20.18|22.18|20.07|0
1672362300000|2022-12-30 01:05:00|22.23|20.11|22.34|20.22|22.37|20.24|22.22|20.11|0
1672362600000|2022-12-30 01:10:00|22.33|20.2|22.37|20.24|22.38|20.25|22.29|20.17|0
1672362900000|2022-12-30 01:15:00|22.36|20.23|22.32|20.19|22.41|20.28|22.29|20.17|0
1672363200000|2022-12-30 01:20:00|22.3|20.18|22.29|20.17|22.34|20.21|22.29|20.17|0
1672363500000|2022-12-30 01:25:00|22.3|20.18|22.33|20.2|22.35|20.23|22.3|20.18|0
1672363800000|2022-12-30 01:30:00|22.34|20.21|22.34|20.21|22.35|20.23|22.31|20.19|0
1672364100000|2022-12-30 01:35:00|22.35|20.22|22.41|20.27|22.42|20.28|22.32|20.19|0
1672364400000|2022-12-30 01:40:00|22.42|20.28|22.49|20.35|22.49|20.35|22.4|20.27|0
1672364700000|2022-12-30 01:45:00|22.47|20.33|22.43|20.3|22.49|20.35|22.38|20.25|0
1672365000000|2022-12-30 01:50:00|22.45|20.31|22.4|20.27|22.46|20.32|22.38|20.25|0
1672365300000|2022-12-30 01:55:00|22.39|20.26|22.35|20.22|22.4|20.27|22.35|20.22|0
1672365600000|2022-12-30 02:00:00|22.38|20.24|22.37|20.24|22.42|20.28|22.36|20.23|0
1672365900000|2022-12-30 02:05:00|22.39|20.26|22.39|20.25|22.4|20.27|22.37|20.24|0
1672366200000|2022-12-30 02:10:00|22.37|20.24|22.33|20.2|22.38|20.25|22.32|20.19|0
1672366500000|2022-12-30 02:15:00|22.35|20.22|22.35|20.22|22.36|20.23|22.32|20.19|0
1672366800000|2022-12-30 02:20:00|22.36|20.23|22.42|20.29|22.48|20.34|22.36|20.23|0
1672367100000|2022-12-30 02:25:00|22.41|20.28|22.33|20.2|22.41|20.28|22.32|20.19|0
1672367400000|2022-12-30 02:30:00|22.31|20.19|22.31|20.18|22.33|20.2|22.27|20.15|0
1672367700000|2022-12-30 02:35:00|22.3|20.19|22.29|20.16|22.33|20.2|22.29|20.16|0
1672368000000|2022-12-30 02:40:00|22.3|20.17|22.33|20.2|22.33|20.2|22.29|20.16|0
1672368300000|2022-12-30 02:45:00|22.32|20.19|22.27|20.15|22.32|20.19|22.26|20.14|0
1672368600000|2022-12-30 02:50:00|22.28|20.16|22.27|20.15|22.3|20.17|22.27|20.15|0
1672368900000|2022-12-30 02:55:00|22.28|20.16|22.24|20.12|22.3|20.17|22.23|20.11|0
1672369200000|2022-12-30 03:00:00|22.23|20.11|22.17|20.06|22.23|20.11|22.17|20.06|0
1672369500000|2022-12-30 03:05:00|22.19|20.07|22.15|20.04|22.2|20.09|22.12|20.01|0
1672369800000|2022-12-30 03:10:00|22.16|20.05|22.14|20.04|22.17|20.06|22.14|20.04|0
1672370100000|2022-12-30 03:15:00|22.16|20.05|22.16|20.05|22.18|20.07|22.14|20.03|0
1672370400000|2022-12-30 03:20:00|22.14|20.03|22.14|20.03|22.14|20.03|22.12|20.01|0
1672370700000|2022-12-30 03:25:00|22.15|20.04|22.18|20.07|22.18|20.07|22.13|20.02|0
1672371000000|2022-12-30 03:30:00|22.15|20.04|22.09|19.98|22.15|20.04|22.06|19.96|0
1672371300000|2022-12-30 03:35:00|22.1|19.99|22.1|19.99|22.14|20.03|22.09|19.98|0
1672371600000|2022-12-30 03:40:00|22.11|20.01|22.07|19.97|22.11|20.01|22.07|19.97|0
1672371900000|2022-12-30 03:45:00|22.06|19.96|22.1|19.99|22.12|20.02|22.06|19.96|0
1672372200000|2022-12-30 03:50:00|22.08|19.98|22.1|19.99|22.1|19.99|22.06|19.96|0
1672372500000|2022-12-30 03:55:00|22.08|19.98|22.12|20.01|22.13|20.02|22.05|19.95|0
1672372800000|2022-12-30 04:00:00|22.11|20|22.15|20.04|22.16|20.05|22.11|20|0
1672373100000|2022-12-30 04:05:00|22.16|20.05|22.13|20.02|22.17|20.06|22.13|20.02|0
1672373400000|2022-12-30 04:10:00|22.14|20.03|22.16|20.05|22.16|20.05|22.12|20.01|0
1672373700000|2022-12-30 04:15:00|22.17|20.06|22.16|20.05|22.19|20.07|22.16|20.05|0
1672374000000|2022-12-30 04:20:00|22.17|20.06|22.16|20.05|22.17|20.06|22.14|20.03|0
1672374300000|2022-12-30 04:25:00|22.17|20.06|22.14|20.03|22.17|20.06|22.14|20.03|0
1672374600000|2022-12-30 04:30:00|22.13|20.02|22.15|20.04|22.18|20.07|22.13|20.02|0
1672374900000|2022-12-30 04:35:00|22.14|20.03|22.14|20.03|22.17|20.06|22.14|20.03|0
1672375200000|2022-12-30 04:40:00|22.16|20.05|22.18|20.07|22.18|20.07|22.14|20.03|0
1672375500000|2022-12-30 04:45:00|22.19|20.08|22.18|20.07|22.21|20.09|22.17|20.05|0
1672375800000|2022-12-30 04:50:00|22.19|20.08|22.18|20.07|22.19|20.08|22.18|20.07|0
1672376100000|2022-12-30 04:55:00|22.19|20.08|22.15|20.04|22.19|20.08|22.15|20.04|0
1672376400000|2022-12-30 05:00:00|22.14|20.03|22.2|20.09|22.2|20.09|22.12|20.02|0
1672376700000|2022-12-30 05:05:00|22.19|20.08|22.19|20.07|22.23|20.11|22.16|20.05|0
1672377000000|2022-12-30 05:10:00|22.2|20.09|22.23|20.11|22.23|20.11|22.17|20.06|0
1672377300000|2022-12-30 05:15:00|22.24|20.12|22.24|20.12|22.24|20.12|22.21|20.1|0
1672377600000|2022-12-30 05:20:00|22.23|20.11|22.28|20.16|22.28|20.16|22.23|20.11|0
1672377900000|2022-12-30 05:25:00|22.29|20.17|22.29|20.17|22.32|20.19|22.24|20.12|0
1672378200000|2022-12-30 05:30:00|22.31|20.18|22.43|20.29|22.44|20.3|22.3|20.18|0
1672378500000|2022-12-30 05:35:00|22.41|20.28|22.36|20.23|22.42|20.28|22.33|20.2|0
1672378800000|2022-12-30 05:40:00|22.35|20.22|22.34|20.21|22.36|20.23|22.32|20.19|0
1672379100000|2022-12-30 05:45:00|22.36|20.23|22.45|20.31|22.48|20.34|22.36|20.23|0
1672379400000|2022-12-30 05:50:00|22.46|20.32|22.4|20.27|22.48|20.34|22.37|20.24|0
1672379700000|2022-12-30 05:55:00|22.41|20.29|22.37|20.24|22.44|20.3|22.34|20.21|0
1672380000000|2022-12-30 06:00:00|22.38|20.25|22.54|20.4|22.63|20.47|22.37|20.24|0
1672380300000|2022-12-30 06:05:00|22.56|20.39|22.69|20.53|22.71|20.54|22.56|20.39|0
1672380600000|2022-12-30 06:10:00|22.72|20.56|22.66|20.51|22.72|20.56|22.65|20.49|0
1672380900000|2022-12-30 06:15:00|22.65|20.49|22.69|20.53|22.7|20.54|22.62|20.47|0
1672381200000|2022-12-30 06:20:00|22.7|20.54|22.69|20.53|22.7|20.54|22.65|20.49|0
1672381500000|2022-12-30 06:25:00|22.68|20.52|22.7|20.54|22.73|20.57|22.68|20.52|0
1672381800000|2022-12-30 06:30:00|22.69|20.53|22.7|20.54|22.74|20.58|22.66|20.5|0
1672382100000|2022-12-30 06:35:00|22.71|20.55|22.71|20.55|22.74|20.58|22.69|20.53|0
1672382400000|2022-12-30 06:40:00|22.7|20.54|22.7|20.54|22.73|20.56|22.69|20.53|0
1672382700000|2022-12-30 06:45:00|22.71|20.55|22.66|20.5|22.73|20.57|22.66|20.5|0
1672383000000|2022-12-30 06:50:00|22.65|20.49|22.68|20.52|22.68|20.52|22.63|20.47|0
1672383300000|2022-12-30 06:55:00|22.69|20.53|22.79|20.62|22.82|20.65|22.69|20.53|0
1672383600000|2022-12-30 07:00:00|22.82|20.65|22.69|20.53|22.83|20.66|22.69|20.53|0
1672383900000|2022-12-30 07:05:00|22.68|20.52|22.53|20.38|22.69|20.53|21.89|19.8|0
1672384200000|2022-12-30 07:10:00|22.54|20.39|22.12|20.01|22.84|20.67|22.08|19.98|0
1672384500000|2022-12-30 07:15:00|22.13|20.03|22.2|20.09|22.21|20.1|22.11|20.01|0
1672384800000|2022-12-30 07:20:00|22.21|20.1|22.23|20.11|22.25|20.13|22.16|20.05|0
1672385100000|2022-12-30 07:25:00|22.24|20.12|22.39|20.26|22.39|20.26|22.24|20.12|0
1672385400000|2022-12-30 07:30:00|22.4|20.27|22.33|20.21|22.4|20.27|22.31|20.18|0
1672385700000|2022-12-30 07:35:00|22.32|20.19|22.32|20.19|22.37|20.24|22.3|20.18|0
1672386000000|2022-12-30 07:40:00|22.3|20.18|22.17|20.06|22.33|20.2|22.15|20.04|0
1672386300000|2022-12-30 07:45:00|22.18|20.07|22.17|20.06|22.21|20.09|22.14|20.03|0
1672386600000|2022-12-30 07:50:00|22.16|20.05|22.18|20.07|22.2|20.09|22.14|20.03|0
1672386900000|2022-12-30 07:55:00|22.19|20.08|22.14|20.03|22.21|20.09|22.1|19.99|0
1672387200000|2022-12-30 08:00:00|22.12|20.02|22.33|20.2|22.4|20.26|22.12|20.02|0
1672387500000|2022-12-30 08:05:00|22.32|20.19|22.27|20.15|22.39|20.26|22.27|20.15|0
1672387800000|2022-12-30 08:10:00|22.28|20.16|22.39|20.26|22.48|20.33|22.27|20.15|0
1672388100000|2022-12-30 08:15:00|22.38|20.25|22.3|20.17|22.46|20.32|22.27|20.15|0
1672388400000|2022-12-30 08:20:00|22.28|20.16|22.41|20.28|22.5|20.36|22.28|20.16|0
1672388700000|2022-12-30 08:25:00|22.42|20.3|22.31|20.19|22.46|20.32|22.28|20.16|0
1672389000000|2022-12-30 08:30:00|22.32|20.2|22.29|20.16|22.33|20.21|22.2|20.08|0
1672389300000|2022-12-30 08:35:00|22.28|20.13|22.22|20.11|22.28|20.15|22.17|20.06|0
1672389600000|2022-12-30 08:40:00|22.21|20.1|22.15|20.04|22.25|20.13|22.14|20.03|0
1672389900000|2022-12-30 08:45:00|22.16|20.05|22.26|20.14|22.26|20.14|22.14|20.03|0
1672390200000|2022-12-30 08:50:00|22.28|20.15|22.28|20.15|22.34|20.22|22.27|20.15|0
1672390500000|2022-12-30 08:55:00|22.3|20.16|22.58|20.43|22.63|20.48|22.3|20.15|0
1672390800000|2022-12-30 09:00:00|22.6|20.45|22.56|20.41|22.63|20.47|22.52|20.37|0
1672391100000|2022-12-30 09:05:00|22.55|20.42|22.39|20.26|22.59|20.44|22.37|20.24|0
1672391400000|2022-12-30 09:10:00|22.41|20.27|22.35|20.22|22.49|20.35|22.34|20.21|0
1672391700000|2022-12-30 09:15:00|22.36|20.23|22.38|20.25|22.41|20.28|22.26|20.14|0
1672392000000|2022-12-30 09:20:00|22.39|20.26|22.45|20.31|22.46|20.32|22.38|20.25|0
1672392300000|2022-12-30 09:25:00|22.46|20.32|22.36|20.23|22.52|20.37|22.36|20.23|0
1672392600000|2022-12-30 09:30:00|22.39|20.26|22.36|20.23|22.39|20.26|22.32|20.2|0
1672392900000|2022-12-30 09:35:00|22.35|20.22|22.36|20.23|22.39|20.26|22.29|20.17|0
1672393200000|2022-12-30 09:40:00|22.38|20.24|22.34|20.21|22.38|20.24|22.32|20.19|0
1672393500000|2022-12-30 09:45:00|22.33|20.23|22.45|20.31|22.46|20.32|22.33|20.22|0
1672393800000|2022-12-30 09:50:00|22.48|20.34|22.3|20.18|22.48|20.34|22.3|20.18|0
1672394100000|2022-12-30 09:55:00|22.29|20.17|22.17|20.06|22.32|20.2|22.16|20.05|0
1672394400000|2022-12-30 10:00:00|22.18|20.07|22.25|20.13|22.28|20.15|22.17|20.06|0
1672394700000|2022-12-30 10:05:00|22.23|20.12|22.15|20.04|22.24|20.12|22.12|20.02|0
1672395000000|2022-12-30 10:10:00|22.16|20.05|22.27|20.15|22.27|20.15|22.16|20.05|0
1672395300000|2022-12-30 10:15:00|22.26|20.14|22.27|20.15|22.3|20.18|22.2|20.09|0
1672395600000|2022-12-30 10:20:00|22.24|20.13|22.12|20.01|22.24|20.13|22.09|19.99|0
1672395900000|2022-12-30 10:25:00|22.11|20|22.05|19.95|22.15|20.04|22.04|19.94|0
1672396200000|2022-12-30 10:30:00|22.07|19.96|22.11|20|22.11|20|22.01|19.92|0
1672396500000|2022-12-30 10:35:00|22.1|19.99|21.97|19.88|22.1|19.99|21.94|19.85|0
1672396800000|2022-12-30 10:40:00|21.96|19.87|21.86|19.77|21.97|19.88|21.86|19.77|0
1672397100000|2022-12-30 10:45:00|21.88|19.78|21.94|19.85|21.94|19.85|21.82|19.74|0
1672397400000|2022-12-30 10:50:00|21.93|19.84|22.02|19.92|22.04|19.94|21.91|19.83|0
1672397700000|2022-12-30 10:55:00|22.05|19.95|21.99|19.9|22.06|19.96|21.99|19.9|0
1672398000000|2022-12-30 11:00:00|22.01|19.91|22.07|19.97|22.09|19.98|21.93|19.84|0
1672398300000|2022-12-30 11:05:00|22.08|19.98|22.09|19.98|22.15|20.04|22.07|19.97|0
1672398600000|2022-12-30 11:10:00|22.1|19.99|22.11|20.01|22.12|20.01|22.07|19.97|0
1672398900000|2022-12-30 11:15:00|22.1|19.99|22.08|19.98|22.14|20.03|22.07|19.97|0
1672399200000|2022-12-30 11:20:00|22.09|19.99|22.08|19.98|22.15|20.04|22.04|19.94|0
1672399500000|2022-12-30 11:25:00|22.11|20|22.05|19.95|22.11|20|22.05|19.95|0
1672399800000|2022-12-30 11:30:00|22.06|19.96|22.03|19.93|22.07|19.97|22.01|19.92|0
1672400100000|2022-12-30 11:35:00|22.01|19.92|21.8|19.72|22.01|19.92|21.8|19.72|0
1672400400000|2022-12-30 11:40:00|21.81|19.73|21.97|19.88|21.98|19.89|21.81|19.73|0
1672400700000|2022-12-30 11:45:00|21.96|19.87|22.04|19.94|22.05|19.95|21.93|19.84|0
1672401000000|2022-12-30 11:50:00|22.05|19.95|22.13|20.02|22.14|20.03|22|19.9|0
1672401300000|2022-12-30 11:55:00|22.14|20.03|22.17|20.06|22.22|20.11|22.13|20.02|0
1672401600000|2022-12-30 12:00:00|22.18|20.07|22.17|20.06|22.21|20.09|22.09|19.98|0
1672401900000|2022-12-30 12:05:00|22.15|20.04|22.21|20.09|22.22|20.11|22.15|20.04|0
1672402200000|2022-12-30 12:10:00|22.2|20.11|22.37|20.24|22.39|20.26|22.2|20.09|0
1672402500000|2022-12-30 12:15:00|22.36|20.23|22.43|20.29|22.44|20.3|22.34|20.21|0
1672402800000|2022-12-30 12:20:00|22.42|20.3|22.45|20.31|22.5|20.36|22.42|20.29|0
1672403100000|2022-12-30 12:25:00|22.46|20.32|22.56|20.41|22.57|20.42|22.45|20.31|0
1672403400000|2022-12-30 12:30:00|22.57|20.42|22.51|20.37|22.58|20.43|22.47|20.33|0
1672403700000|2022-12-30 12:35:00|22.56|20.36|22.68|20.52|22.8|20.63|22.54|20.36|0
1672404000000|2022-12-30 12:40:00|22.66|20.51|22.62|20.47|22.71|20.54|22.59|20.44|0
1672404300000|2022-12-30 12:45:00|22.64|20.48|22.61|20.45|22.65|20.49|22.57|20.42|0
1672404600000|2022-12-30 12:50:00|22.59|20.44|22.56|20.42|22.59|20.44|22.52|20.38|0
1672404900000|2022-12-30 12:55:00|22.58|20.43|22.72|20.55|22.73|20.56|22.55|20.4|0
1672405200000|2022-12-30 13:00:00|22.74|20.58|22.75|20.58|22.88|20.7|22.73|20.56|0
1672405500000|2022-12-30 13:05:00|22.74|20.56|22.71|20.55|22.76|20.59|22.69|20.53|0
1672405800000|2022-12-30 13:10:00|22.7|20.54|22.74|20.57|22.8|20.63|22.69|20.52|0
1672406100000|2022-12-30 13:15:00|22.73|20.56|22.78|20.61|22.82|20.64|22.7|20.54|0
1672406400000|2022-12-30 13:20:00|22.81|20.64|22.9|20.72|22.92|20.74|22.81|20.64|0
1672406700000|2022-12-30 13:25:00|22.89|20.71|22.96|20.77|23.02|20.82|22.83|20.66|0
1672407000000|2022-12-30 13:30:00|22.97|20.79|22.92|20.73|23.04|20.85|22.88|20.7|0
1672407300000|2022-12-30 13:35:00|22.9|20.72|23.01|20.82|23.03|20.83|22.82|20.65|0
1672407600000|2022-12-30 13:40:00|23.03|20.83|22.91|20.73|23.03|20.83|22.85|20.67|0
1672407900000|2022-12-30 13:45:00|22.9|20.72|22.9|20.72|22.91|20.73|22.84|20.67|0
1672408200000|2022-12-30 13:50:00|22.87|20.69|22.82|20.64|23.01|20.82|22.82|20.64|0
1672408500000|2022-12-30 13:55:00|22.8|20.65|22.79|20.62|22.88|20.7|22.77|20.6|0
1672408800000|2022-12-30 14:00:00|22.8|20.63|22.83|20.65|22.9|20.72|22.79|20.62|0
1672409100000|2022-12-30 14:05:00|22.84|20.67|22.9|20.72|22.91|20.73|22.81|20.64|0
1672409400000|2022-12-30 14:10:00|22.89|20.71|22.96|20.78|22.96|20.78|22.83|20.66|0
1672409700000|2022-12-30 14:15:00|22.95|20.76|22.81|20.64|22.98|20.79|22.81|20.64|0
1672410000000|2022-12-30 14:20:00|22.84|20.66|22.86|20.69|22.92|20.74|22.81|20.64|0
1672410300000|2022-12-30 14:25:00|22.89|20.71|22.99|20.8|23.07|20.87|22.86|20.69|0
1672410600000|2022-12-30 14:30:00|23.07|20.87|22.35|20.22|23.28|21.07|22.26|20.14|0
1672410900000|2022-12-30 14:35:00|22.39|20.25|22.52|20.38|22.52|20.38|22.26|20.14|0
1672411200000|2022-12-30 14:40:00|22.55|20.4|22.63|20.48|22.92|20.74|22.55|20.4|0
1672411500000|2022-12-30 14:45:00|22.69|20.53|23.62|21.37|23.66|21.41|22.65|20.49|0
1672411800000|2022-12-30 14:50:00|23.59|21.34|23.18|20.97|23.59|21.34|23.09|20.89|0
1672412100000|2022-12-30 14:55:00|23.2|20.99|22.88|20.7|23.35|21.12|22.88|20.7|0
1672412400000|2022-12-30 15:00:00|22.94|20.75|23.05|20.85|23.15|20.94|22.81|20.64|0
1672412700000|2022-12-30 15:05:00|23.02|20.83|22.71|20.55|23.24|21.03|22.07|19.96|0
1672413000000|2022-12-30 15:10:00|22.7|20.54|22.38|20.25|22.7|20.54|22.35|20.22|0
1672413300000|2022-12-30 15:15:00|22.39|20.26|21.93|19.84|22.49|20.35|21.89|19.8|0
1672413600000|2022-12-30 15:20:00|21.95|19.86|21.93|19.84|22.08|19.98|21.86|19.78|0
1672413900000|2022-12-30 15:25:00|21.91|19.82|22.12|20.01|22.21|20.1|21.89|19.8|0
1672414200000|2022-12-30 15:30:00|22.13|20.02|22.2|20.09|22.36|20.23|22.04|19.94|0
1672414500000|2022-12-30 15:35:00|22.16|20.05|22.21|20.1|22.28|20.16|22.06|19.96|0
1672414800000|2022-12-30 15:40:00|22.2|20.08|22.22|20.11|22.35|20.22|22.12|20.01|0
1672415100000|2022-12-30 15:45:00|22.24|20.12|21.67|19.61|22.27|20.14|21.67|19.61|0
1672415400000|2022-12-30 15:50:00|21.68|19.62|22.13|20.02|22.14|20.03|21.68|19.62|0
1672415700000|2022-12-30 15:55:00|22.14|20.03|22.26|20.14|22.36|20.23|22.05|19.95|0
1672416000000|2022-12-30 16:00:00|22.25|20.13|22.25|20.13|22.36|20.23|22.18|20.07|0
1672416300000|2022-12-30 16:05:00|22.22|20.1|22.14|20.03|22.26|20.14|22.11|20.01|0
1672416600000|2022-12-30 16:10:00|22.15|20.04|21.79|19.72|22.43|20.29|21.78|19.7|0
1672416900000|2022-12-30 16:15:00|21.78|19.7|22.48|20.34|22.52|20.37|21.72|19.66|0
1672417200000|2022-12-30 16:20:00|22.46|20.32|22.39|20.25|22.62|20.46|22.35|20.22|0
1672417500000|2022-12-30 16:25:00|22.37|20.24|22.36|20.23|22.43|20.29|22.29|20.17|0
1672417800000|2022-12-30 16:30:00|22.34|20.22|22.07|19.97|22.44|20.3|22.03|19.93|0
1672418100000|2022-12-30 16:35:00|22.08|19.98|21.99|19.89|22.14|20.03|21.93|19.84|0
1672418400000|2022-12-30 16:40:00|21.97|19.88|22.08|19.98|22.13|20.03|21.96|19.87|0
1672418700000|2022-12-30 16:45:00|22.07|19.96|22.09|19.99|22.12|20.01|22|19.9|0
1672419000000|2022-12-30 16:50:00|22.08|19.98|22.05|19.95|22.12|20.01|22.01|19.91|0
1672419300000|2022-12-30 16:55:00|22.02|19.93|22.37|20.24|22.4|20.27|21.79|19.72|0
1672419600000|2022-12-30 17:00:00|22.36|20.23|22.44|20.31|22.47|20.33|22.32|20.19|0
1672419900000|2022-12-30 17:05:00|22.46|20.32|22.47|20.33|22.53|20.38|22.44|20.3|0
1672420200000|2022-12-30 17:10:00|22.46|20.32|22.52|20.38|22.58|20.43|22.33|20.2|0
1672420500000|2022-12-30 17:15:00|22.5|20.35|22.41|20.28|22.51|20.37|22.33|20.2|0
1672420800000|2022-12-30 17:20:00|22.42|20.25|22.29|20.16|22.45|20.31|22.26|20.14|0
1672421100000|2022-12-30 17:25:00|22.3|20.18|22.37|20.24|22.45|20.31|22.27|20.15|0
1672421400000|2022-12-30 17:30:00|22.38|20.25|22.29|20.16|22.42|20.29|22.27|20.15|0
1672421700000|2022-12-30 17:35:00|22.31|20.19|22.41|20.27|22.44|20.3|22.19|20.08|0
1672422000000|2022-12-30 17:40:00|22.42|20.29|22.39|20.26|22.46|20.32|22.33|20.2|0
1672422300000|2022-12-30 17:45:00|22.38|20.25|22.39|20.26|22.43|20.3|22.28|20.16|0
1672422600000|2022-12-30 17:50:00|22.38|20.25|22.53|20.38|22.54|20.4|22.3|20.17|0
1672422900000|2022-12-30 17:55:00|22.54|20.4|22.28|20.16|22.58|20.43|22.28|20.16|0
1672423200000|2022-12-30 18:00:00|22.25|20.13|22.42|20.28|22.51|20.36|22.25|20.13|0
1672423500000|2022-12-30 18:05:00|22.43|20.29|22.48|20.34|22.51|20.37|22.39|20.26|0
1672423800000|2022-12-30 18:10:00|22.47|20.33|22.51|20.37|22.54|20.39|22.43|20.29|0
1672424100000|2022-12-30 18:15:00|22.48|20.34|22.83|20.66|22.84|20.67|22.48|20.34|0
1672424400000|2022-12-30 18:20:00|22.86|20.68|23.38|21.15|23.44|21.21|22.86|20.68|0
1672424700000|2022-12-30 18:25:00|23.4|21.17|23.17|20.96|23.68|21.43|23.15|20.95|0
1672425000000|2022-12-30 18:30:00|23.18|20.97|22.9|20.72|23.19|20.99|22.87|20.69|0
1672425300000|2022-12-30 18:35:00|22.87|20.69|22.96|20.77|22.99|20.8|22.76|20.59|0
1672425600000|2022-12-30 18:40:00|22.95|20.78|23.04|20.84|23.14|20.93|22.95|20.78|0
1672425900000|2022-12-30 18:45:00|23.02|20.83|23.15|20.94|23.19|20.98|22.99|20.8|0
1672426200000|2022-12-30 18:50:00|23.12|20.92|23.02|20.83|23.2|20.99|23.02|20.83|0
1672426500000|2022-12-30 18:55:00|23.03|20.84|23.17|20.97|23.2|20.99|23.03|20.84|0
1672426800000|2022-12-30 19:00:00|23.19|20.98|23.39|21.16|23.4|21.17|23.09|20.89|0
1672427100000|2022-12-30 19:05:00|23.4|21.17|23.5|21.26|23.52|21.28|23.32|21.09|0
1672427400000|2022-12-30 19:10:00|23.49|21.25|23.43|21.2|23.57|21.33|23.33|21.11|0
1672427700000|2022-12-30 19:15:00|23.46|21.22|23.47|21.24|23.59|21.34|23.44|21.21|0
1672428000000|2022-12-30 19:20:00|23.48|21.25|23.48|21.25|23.54|21.3|23.41|21.18|0
1672428300000|2022-12-30 19:25:00|23.5|21.26|23.31|21.09|23.53|21.29|23.23|21.01|0
1672428600000|2022-12-30 19:30:00|23.3|21.08|23.15|20.95|23.32|21.1|23.13|20.92|0
1672428900000|2022-12-30 19:35:00|23.18|20.97|23.28|21.06|23.35|21.13|23.17|20.96|0
1672429200000|2022-12-30 19:40:00|23.29|21.08|23.31|21.09|23.41|21.18|23.27|21.05|0
1672429500000|2022-12-30 19:45:00|23.32|21.1|23.48|21.24|23.54|21.29|23.24|21.02|0
1672429800000|2022-12-30 19:50:00|23.49|21.26|23.28|21.06|23.49|21.26|23.19|20.98|0
1672430100000|2022-12-30 19:55:00|23.29|21.07|23.32|21.1|23.45|21.21|23.23|21.02|0
1672430400000|2022-12-30 20:00:00|23.33|21.11|22.98|20.79|23.33|21.11|22.86|20.69|0
1672430700000|2022-12-30 20:05:00|22.96|20.77|22.85|20.67|23.05|20.85|22.81|20.64|0
1672431000000|2022-12-30 20:10:00|22.86|20.69|22.53|20.38|22.89|20.71|22.42|20.28|0
1672431300000|2022-12-30 20:15:00|22.47|20.33|22.47|20.33|22.49|20.34|22.24|20.12|0
1672431600000|2022-12-30 20:20:00|22.46|20.32|22.5|20.36|22.54|20.39|22.32|20.19|0
1672431900000|2022-12-30 20:25:00|22.48|20.34|22.61|20.45|22.65|20.49|22.47|20.33|0
1672432200000|2022-12-30 20:30:00|22.59|20.44|22.23|20.12|22.68|20.52|22.19|20.08|0
1672432500000|2022-12-30 20:35:00|22.26|20.14|22.21|20.09|22.34|20.22|22.17|20.05|0
1672432800000|2022-12-30 20:40:00|22.22|20.1|22.16|20.05|22.29|20.17|22.08|19.98|0
1672433100000|2022-12-30 20:45:00|22.13|20.02|21.74|19.67|22.14|20.03|21.73|19.66|0
1672433400000|2022-12-30 20:50:00|21.65|19.59|21.78|19.7|22.23|20.11|21.57|19.52|0
1672433700000|2022-12-30 20:55:00|21.79|19.71|21.67|19.6|21.91|19.82|21.67|19.6|0
1672434000000|2022-12-30 21:00:00|21.72|19.65|21.55|19.5|21.77|19.7|21.52|19.47|0
1672434300000|2022-12-30 21:05:00|21.56|19.51|21.57|19.52|21.6|19.54|21.52|19.47|0
1672434600000|2022-12-30 21:10:00|21.56|19.51|21.4|19.36|21.56|19.51|21.34|19.3|0
1672709400000|2023-01-03 01:30:00|22.57|20.42|22.47|20.33|22.59|20.43|22.41|20.28|0
1672709700000|2023-01-03 01:35:00|22.46|20.32|22.46|20.32|22.52|20.38|22.4|20.27|0
1672710000000|2023-01-03 01:40:00|22.47|20.33|22.29|20.17|22.48|20.34|22.28|20.16|0
1672710300000|2023-01-03 01:45:00|22.25|20.13|22.27|20.14|22.36|20.23|22.22|20.11|0
1672710600000|2023-01-03 01:50:00|22.26|20.16|22.26|20.14|22.42|20.28|22.26|20.14|0
1672710900000|2023-01-03 01:55:00|22.25|20.13|22.06|19.96|22.32|20.19|22.02|19.92|0
1672711200000|2023-01-03 02:00:00|22.11|20|22.02|19.92|22.19|20.07|22|19.91|0
1672711500000|2023-01-03 02:05:00|22|19.91|22.07|19.97|22.11|20.01|22|19.91|0
1672711800000|2023-01-03 02:10:00|22.06|19.96|22.08|19.98|22.1|19.99|21.98|19.88|0
1672712100000|2023-01-03 02:15:00|22.1|19.99|22.01|19.92|22.18|20.07|22|19.91|0
1672712400000|2023-01-03 02:20:00|22.03|19.91|21.89|19.81|22.03|19.93|21.88|19.8|0
1672712700000|2023-01-03 02:25:00|21.88|19.8|21.9|19.81|21.95|19.86|21.85|19.77|0
1672713000000|2023-01-03 02:30:00|21.89|19.82|21.84|19.76|21.96|19.87|21.82|19.74|0
1672713300000|2023-01-03 02:35:00|21.82|19.74|21.65|19.59|21.85|19.77|21.65|19.59|0
1672713600000|2023-01-03 02:40:00|21.66|19.6|21.54|19.49|21.7|19.63|21.53|19.48|0
1672713900000|2023-01-03 02:45:00|21.52|19.47|21.62|19.56|21.67|19.61|21.51|19.47|0
1672714200000|2023-01-03 02:50:00|21.61|19.55|21.59|19.54|21.61|19.55|21.53|19.48|0
1672714500000|2023-01-03 02:55:00|21.61|19.55|21.62|19.56|21.69|19.62|21.59|19.54|0
1672714800000|2023-01-03 03:00:00|21.58|19.52|21.62|19.56|21.7|19.63|21.55|19.5|0
1672715100000|2023-01-03 03:05:00|21.63|19.57|21.63|19.57|21.64|19.58|21.54|19.49|0
1672715400000|2023-01-03 03:10:00|21.62|19.56|21.63|19.57|21.65|19.59|21.54|19.48|0
1672715700000|2023-01-03 03:15:00|21.64|19.58|21.64|19.58|21.68|19.62|21.6|19.54|0
1672716000000|2023-01-03 03:20:00|21.63|19.57|21.6|19.54|21.64|19.58|21.55|19.49|0
1672716300000|2023-01-03 03:25:00|21.59|19.53|21.57|19.52|21.63|19.57|21.55|19.49|0
1672716600000|2023-01-03 03:30:00|21.56|19.51|21.44|19.4|21.62|19.57|21.44|19.4|0
1672716900000|2023-01-03 03:35:00|21.45|19.41|21.52|19.47|21.52|19.47|21.45|19.41|0
1672717200000|2023-01-03 03:40:00|21.5|19.46|21.44|19.39|21.5|19.46|21.38|19.34|0
1672717500000|2023-01-03 03:45:00|21.42|19.38|21.3|19.27|21.42|19.38|21.28|19.25|0
1672717800000|2023-01-03 03:50:00|21.32|19.29|21.38|19.35|21.4|19.36|21.3|19.28|0
1672718100000|2023-01-03 03:55:00|21.37|19.33|21.33|19.3|21.38|19.34|21.33|19.3|0
1672718400000|2023-01-03 04:00:00|21.3|19.27|21.39|19.36|21.39|19.36|21.29|19.26|0
1672718700000|2023-01-03 04:05:00|21.38|19.35|21.48|19.43|21.48|19.44|21.34|19.31|0
1672719000000|2023-01-03 04:10:00|21.47|19.41|21.43|19.39|21.47|19.42|21.42|19.38|0
1672719300000|2023-01-03 04:15:00|21.42|19.38|21.39|19.35|21.46|19.41|21.39|19.35|0
1672719600000|2023-01-03 04:20:00|21.38|19.34|21.4|19.36|21.42|19.38|21.36|19.33|0
1672719900000|2023-01-03 04:25:00|21.39|19.35|21.36|19.33|21.41|19.38|21.36|19.33|0
1672720200000|2023-01-03 04:30:00|21.34|19.3|21.33|19.3|21.37|19.34|21.32|19.29|0
1672720500000|2023-01-03 04:35:00|21.35|19.31|21.32|19.29|21.36|19.33|21.27|19.25|0
1672720800000|2023-01-03 04:40:00|21.33|19.3|21.37|19.34|21.37|19.34|21.33|19.3|0
1672721100000|2023-01-03 04:45:00|21.36|19.32|21.38|19.35|21.4|19.36|21.35|19.31|0
1672721400000|2023-01-03 04:50:00|21.4|19.36|21.41|19.37|21.41|19.37|21.37|19.33|0
1672721700000|2023-01-03 04:55:00|21.42|19.38|21.45|19.4|21.46|19.42|21.41|19.37|0
1672722000000|2023-01-03 05:00:00|21.43|19.41|21.37|19.33|21.43|19.41|21.37|19.33|0
1672722300000|2023-01-03 05:05:00|21.38|19.34|21.38|19.34|21.41|19.37|21.35|19.32|0
1672722600000|2023-01-03 05:10:00|21.39|19.36|21.28|19.25|21.39|19.36|21.23|19.21|0
1672722900000|2023-01-03 05:15:00|21.27|19.26|21.33|19.29|21.34|19.31|21.21|19.19|0
1672723200000|2023-01-03 05:20:00|21.32|19.3|21.35|19.32|21.36|19.33|21.27|19.25|0
1672723500000|2023-01-03 05:25:00|21.34|19.31|21.42|19.38|21.42|19.38|21.34|19.31|0
1672723800000|2023-01-03 05:30:00|21.4|19.36|21.35|19.32|21.4|19.36|21.32|19.29|0
1672724100000|2023-01-03 05:35:00|21.34|19.3|21.11|19.1|21.37|19.34|20.96|18.96|0
1672724400000|2023-01-03 05:40:00|21.1|19.09|21.03|19.03|21.16|19.15|20.98|18.98|0
1672724700000|2023-01-03 05:45:00|21.01|19.01|21.05|19.05|21.06|19.05|20.96|18.96|0
1672725000000|2023-01-03 05:50:00|21.04|19.04|21.1|19.09|21.11|19.1|21.03|19.03|0
1672725300000|2023-01-03 05:55:00|21.08|19.08|21.04|19.04|21.1|19.09|21.03|19.03|0
1672725600000|2023-01-03 06:00:00|21.06|19.05|21.13|19.12|21.16|19.14|21.04|19.04|0
1672725900000|2023-01-03 06:05:00|21.12|19.11|21.09|19.08|21.18|19.17|21.08|19.07|0
1672726200000|2023-01-03 06:10:00|21.11|19.1|21.08|19.07|21.13|19.12|21.05|19.05|0
1672726500000|2023-01-03 06:15:00|21.07|19.05|21.04|19.04|21.08|19.07|21.03|19.02|0
1672726800000|2023-01-03 06:20:00|21.03|19.03|20.99|18.99|21.09|19.08|20.99|18.99|0
1672727100000|2023-01-03 06:25:00|20.98|18.98|20.94|18.94|21.04|19.03|20.92|18.92|0
1672727400000|2023-01-03 06:30:00|20.96|18.96|20.72|18.72|20.96|18.96|20.65|18.65|0
1672727700000|2023-01-03 06:35:00|20.71|18.71|20.95|18.95|20.98|18.98|20.71|18.71|0
1672728000000|2023-01-03 06:40:00|20.96|18.96|20.97|18.97|20.97|18.97|20.9|18.9|0
1672728300000|2023-01-03 06:45:00|20.98|18.98|20.99|18.99|21.03|19.02|20.94|18.94|0
1672728600000|2023-01-03 06:50:00|20.98|18.98|20.97|18.97|21.01|19.01|20.96|18.96|0
1672728900000|2023-01-03 06:55:00|20.98|18.98|20.82|18.82|20.98|18.98|20.82|18.82|0
1672729200000|2023-01-03 07:00:00|20.85|18.85|20.95|18.95|20.96|18.96|20.71|18.71|0
1672729500000|2023-01-03 07:05:00|20.96|18.96|20.99|18.99|21.05|19.04|20.96|18.96|0
1672729800000|2023-01-03 07:10:00|21.01|19.01|20.94|18.94|21.03|19.03|20.93|18.93|0
1672730100000|2023-01-03 07:15:00|20.96|18.96|20.86|18.86|20.96|18.96|20.85|18.85|0
1672730400000|2023-01-03 07:20:00|20.87|18.87|20.95|18.95|20.97|18.97|20.87|18.87|0
1672730700000|2023-01-03 07:25:00|20.94|18.94|20.77|18.77|20.95|18.95|20.76|18.76|0
1672731000000|2023-01-03 07:30:00|20.76|18.76|20.68|18.68|20.78|18.78|20.65|18.65|0
1672731300000|2023-01-03 07:35:00|20.7|18.7|20.72|18.72|20.76|18.76|20.66|18.66|0
1672731600000|2023-01-03 07:40:00|20.71|18.71|20.54|18.54|20.78|18.78|20.48|18.48|0
1672731900000|2023-01-03 07:45:00|20.51|18.51|20.51|18.51|20.58|18.58|20.45|18.45|0
1672732200000|2023-01-03 07:50:00|20.52|18.52|20.47|18.47|20.58|18.58|20.44|18.44|0
1672732500000|2023-01-03 07:55:00|20.46|18.46|20.26|18.26|20.5|18.5|20.26|18.26|0
1672732800000|2023-01-03 08:00:00|20.27|18.27|20.17|18.17|20.27|18.27|19.95|17.95|0
1672733100000|2023-01-03 08:05:00|20.18|18.26|20.24|18.31|20.29|18.36|20.06|18.15|0
1672733400000|2023-01-03 08:10:00|20.25|18.33|20.42|18.47|20.43|18.48|20.15|18.23|0
1672733700000|2023-01-03 08:15:00|20.39|18.45|20.91|18.92|21.36|19.33|20.38|18.44|0
1672734000000|2023-01-03 08:20:00|20.88|18.89|20.81|18.83|20.93|18.93|20.8|18.82|0
1672734300000|2023-01-03 08:25:00|20.8|18.82|20.63|18.67|20.86|18.87|20.63|18.67|0
1672734600000|2023-01-03 08:30:00|20.64|18.68|20.63|18.67|20.73|18.76|20.62|18.66|0
1672734900000|2023-01-03 08:35:00|20.64|18.68|20.32|18.38|20.72|18.75|20.19|18.27|0
1672735200000|2023-01-03 08:40:00|20.31|18.37|20.35|18.41|20.42|18.48|20.25|18.32|0
1672735500000|2023-01-03 08:45:00|20.33|18.39|20.23|18.3|20.35|18.41|20.2|18.28|0
1672735800000|2023-01-03 08:50:00|20.21|18.28|20.24|18.31|20.28|18.35|20.15|18.23|0
1672736100000|2023-01-03 08:55:00|20.25|18.32|20.23|18.3|20.3|18.37|20.19|18.27|0
1672736400000|2023-01-03 09:00:00|20.24|18.31|19.87|17.98|20.26|18.33|19.87|17.98|0
1672736700000|2023-01-03 09:05:00|19.88|17.99|20.11|18.2|20.18|18.26|19.85|17.96|0
1672737000000|2023-01-03 09:10:00|20.1|18.19|19.88|17.98|20.1|18.19|19.88|17.98|0
1672737300000|2023-01-03 09:15:00|19.87|17.97|19.99|18.09|20|18.09|19.73|17.85|0
1672737600000|2023-01-03 09:20:00|19.96|18.06|20.22|18.3|20.91|18.92|19.91|18.02|0
1672737900000|2023-01-03 09:25:00|20.21|18.29|20.31|18.38|20.38|18.44|20.18|18.25|0
1672738200000|2023-01-03 09:30:00|20.32|18.39|20.23|18.31|20.36|18.42|20.22|18.3|0
1672738500000|2023-01-03 09:35:00|20.24|18.3|20.22|18.3|20.27|18.34|20.21|18.29|0
1672738800000|2023-01-03 09:40:00|20.35|18.41|20.31|18.37|20.35|18.41|20.21|18.28|0
1672739100000|2023-01-03 09:45:00|20.29|18.36|20.23|18.31|20.29|18.36|20.21|18.28|0
1672739400000|2023-01-03 09:50:00|20.24|18.32|20.24|18.31|20.24|18.32|20.17|18.25|0
1672739700000|2023-01-03 09:55:00|20.26|18.32|20.16|18.24|20.29|18.35|20.16|18.24|0
1672740000000|2023-01-03 10:00:00|20.14|18.23|20.27|18.34|20.29|18.35|20.13|18.21|0
1672740300000|2023-01-03 10:05:00|20.28|18.35|20.33|18.39|20.39|18.45|20.19|18.26|0
1672740600000|2023-01-03 10:10:00|20.34|18.4|20.49|18.54|20.51|18.56|20.33|18.39|0
1672740900000|2023-01-03 10:15:00|20.5|18.55|20.59|18.63|20.59|18.63|20.43|18.48|0
1672741200000|2023-01-03 10:20:00|20.6|18.64|20.67|18.7|20.76|18.78|20.57|18.61|0
1672741500000|2023-01-03 10:25:00|20.68|18.71|20.7|18.73|20.71|18.74|20.64|18.67|0
1672741800000|2023-01-03 10:30:00|20.69|18.72|20.63|18.67|20.75|18.78|20.61|18.65|0
1672742100000|2023-01-03 10:35:00|20.66|18.69|20.65|18.68|20.79|18.81|20.61|18.65|0
1672742400000|2023-01-03 10:40:00|20.64|18.67|20.56|18.6|20.66|18.69|20.53|18.58|0
1672742700000|2023-01-03 10:45:00|20.55|18.59|20.54|18.59|20.59|18.63|20.5|18.55|0
1672743000000|2023-01-03 10:50:00|20.53|18.58|20.52|18.56|20.54|18.59|20.51|18.55|0
1672743300000|2023-01-03 10:55:00|20.5|18.55|20.58|18.62|20.59|18.63|20.43|18.48|0
1672743600000|2023-01-03 11:00:00|20.57|18.61|20.57|18.61|20.67|18.7|20.52|18.56|0
1672743900000|2023-01-03 11:05:00|20.56|18.6|20.69|18.72|20.7|18.73|20.52|18.56|0
1672744200000|2023-01-03 11:10:00|20.68|18.71|20.85|18.87|20.88|18.89|20.68|18.71|0
1672744500000|2023-01-03 11:15:00|20.87|18.86|20.87|18.88|20.9|18.91|20.78|18.8|0
1672744800000|2023-01-03 11:20:00|20.84|18.86|20.83|18.84|20.85|18.87|20.75|18.77|0
1672745100000|2023-01-03 11:25:00|20.84|18.85|20.8|18.82|20.85|18.87|20.76|18.78|0
1672745400000|2023-01-03 11:30:00|20.79|18.81|20.79|18.81|20.81|18.83|20.74|18.76|0
1672745700000|2023-01-03 11:35:00|20.77|18.79|20.8|18.82|20.84|18.85|20.75|18.77|0
1672746000000|2023-01-03 11:40:00|20.79|18.81|21.62|19.56|21.65|19.59|20.76|18.78|0
1672746300000|2023-01-03 11:45:00|21.61|19.55|21.61|19.55|21.84|19.76|21.49|19.44|0
1672746600000|2023-01-03 11:50:00|21.62|19.56|21.05|19.04|21.73|19.66|20.48|18.53|0
1672746900000|2023-01-03 11:55:00|21.09|19.08|21.03|19.03|21.1|19.09|20.91|18.91|0
1672747200000|2023-01-03 12:00:00|21.05|19.04|20.99|18.99|21.36|19.32|20.98|18.98|0
1672747500000|2023-01-03 12:05:00|20.98|18.98|21.02|19.01|21.04|19.04|20.89|18.9|0
1672747800000|2023-01-03 12:10:00|21.03|19.03|20.96|18.97|21.13|19.12|20.94|18.94|0
1672748100000|2023-01-03 12:15:00|20.95|18.95|20.85|18.86|21.01|19.01|20.82|18.84|0
1672748400000|2023-01-03 12:20:00|20.83|18.85|20.76|18.78|20.87|18.88|20.72|18.74|0
1672748700000|2023-01-03 12:25:00|20.74|18.77|20.86|18.87|20.87|18.88|20.72|18.74|0
1672749000000|2023-01-03 12:30:00|20.87|18.88|20.63|18.66|20.87|18.88|20.63|18.66|0
1672749300000|2023-01-03 12:35:00|20.61|18.65|20.64|18.68|20.74|18.76|20.61|18.65|0
1672749600000|2023-01-03 12:40:00|20.63|18.67|20.6|18.64|20.65|18.68|20.55|18.59|0
1672749900000|2023-01-03 12:45:00|20.61|18.65|20.66|18.69|20.8|18.82|20.59|18.62|0
1672750200000|2023-01-03 12:50:00|20.64|18.67|20.77|18.8|20.79|18.81|20.64|18.67|0
1672750500000|2023-01-03 12:55:00|20.79|18.81|20.65|18.68|20.85|18.87|20.63|18.67|0
1672750800000|2023-01-03 13:00:00|20.63|18.67|20.42|18.47|20.65|18.68|20.37|18.43|0
1672751100000|2023-01-03 13:05:00|20.43|18.48|21.03|19.03|21.07|19.06|20.4|18.46|0
1672751400000|2023-01-03 13:10:00|21.02|19.01|20.82|18.84|21.02|19.01|20.79|18.81|0
1672751700000|2023-01-03 13:15:00|20.84|18.86|20.76|18.78|20.85|18.86|20.72|18.75|0
1672752000000|2023-01-03 13:20:00|20.74|18.77|20.51|18.56|20.74|18.77|20.44|18.49|0
1672752300000|2023-01-03 13:25:00|20.54|18.55|20.72|18.74|20.77|18.79|20.53|18.55|0
1672752600000|2023-01-03 13:30:00|20.73|18.76|20.65|18.68|20.79|18.81|20.58|18.62|0
1672752900000|2023-01-03 13:35:00|20.66|18.69|20.51|18.56|20.69|18.72|20.5|18.55|0
1672753200000|2023-01-03 13:40:00|20.5|18.55|20.54|18.58|20.59|18.63|20.44|18.49|0
1672753500000|2023-01-03 13:45:00|20.52|18.57|20.45|18.5|20.52|18.57|20.43|18.49|0
1672753800000|2023-01-03 13:50:00|20.43|18.49|20.39|18.45|20.45|18.5|20.33|18.4|0
1672754100000|2023-01-03 13:55:00|20.41|18.46|20.42|18.47|20.42|18.47|20.29|18.36|0
1672754400000|2023-01-03 14:00:00|20.41|18.46|20.54|18.59|20.57|18.61|20.37|18.43|0
1672754700000|2023-01-03 14:05:00|20.53|18.58|20.39|18.45|20.54|18.59|20.34|18.4|0
1672755000000|2023-01-03 14:10:00|20.37|18.43|20.17|18.25|20.37|18.43|20.15|18.23|0
1672755300000|2023-01-03 14:15:00|20.15|18.23|20.21|18.29|20.25|18.32|20.1|18.19|0
1672755600000|2023-01-03 14:20:00|20.23|18.3|20.31|18.38|20.34|18.4|20.21|18.29|0
1672755900000|2023-01-03 14:25:00|20.33|18.39|20.56|18.61|20.58|18.62|20.31|18.38|0
1672756200000|2023-01-03 14:30:00|20.55|18.59|20.53|18.57|20.95|18.95|20.22|18.3|0
1672756500000|2023-01-03 14:35:00|20.4|18.46|20.1|18.18|20.6|18.64|20.05|18.14|0
1672756800000|2023-01-03 14:40:00|20.06|18.15|20.13|18.22|20.16|18.24|19.58|17.72|0
1672757100000|2023-01-03 14:45:00|20.11|18.19|21.01|19.01|21.27|19.24|20.08|18.17|0
1672757400000|2023-01-03 14:50:00|21.02|19.02|20.87|18.88|21.31|19.28|20.8|18.82|0
1672757700000|2023-01-03 14:55:00|20.88|18.89|21.43|19.39|21.46|19.42|20.73|18.75|0
1672758000000|2023-01-03 15:00:00|21.44|19.4|21.24|19.22|21.44|19.4|21.01|19.01|0
1672758300000|2023-01-03 15:05:00|21.22|19.2|21.27|19.24|21.4|19.36|21.12|19.11|0
1672758600000|2023-01-03 15:10:00|21.31|19.28|21.48|19.43|21.56|19.51|20.72|18.74|0
1672758900000|2023-01-03 15:15:00|21.46|19.41|21.59|19.53|21.85|19.77|21.22|19.2|0
1672759200000|2023-01-03 15:20:00|21.61|19.56|21.28|19.25|21.65|19.59|21.23|19.2|0
1672759500000|2023-01-03 15:25:00|21.3|19.28|21.26|19.24|21.46|19.42|21.25|19.23|0
1672759800000|2023-01-03 15:30:00|21.21|19.19|21.4|19.36|21.63|19.57|21.21|19.19|0
1672760100000|2023-01-03 15:35:00|21.38|19.35|21.24|19.21|21.41|19.37|21.14|19.13|0
1672760400000|2023-01-03 15:40:00|21.2|19.18|21.14|19.13|21.2|19.18|21|19|0
1672760700000|2023-01-03 15:45:00|21.17|19.15|20.97|18.97|21.17|19.15|20.81|18.83|0
1672761000000|2023-01-03 15:50:00|20.96|18.96|21.21|19.19|21.22|19.2|20.96|18.96|0
1672761300000|2023-01-03 15:55:00|21.19|19.17|20.63|18.66|21.22|19.2|20.62|18.65|0
1672761600000|2023-01-03 16:00:00|20.6|18.64|20.87|18.89|20.87|18.89|20.5|18.55|0
1672761900000|2023-01-03 16:05:00|20.85|18.86|21.34|19.3|21.34|19.3|20.82|18.84|0
1672762200000|2023-01-03 16:10:00|21.32|19.29|21.92|19.83|22|19.9|21.3|19.27|0
1672762500000|2023-01-03 16:15:00|21.96|19.87|21.75|19.68|22|19.9|21.67|19.61|0
1672762800000|2023-01-03 16:20:00|21.76|19.69|21.64|19.58|21.93|19.84|21.49|19.45|0
1672763100000|2023-01-03 16:25:00|21.67|19.6|21.21|19.19|21.88|19.8|21.21|19.19|0
1672763400000|2023-01-03 16:30:00|21.23|19.21|21.52|19.47|21.77|19.69|21.23|19.21|0
1672763700000|2023-01-03 16:35:00|21.51|19.46|21.45|19.41|21.6|19.55|21.39|19.35|0
1672764000000|2023-01-03 16:40:00|21.44|19.4|21.74|19.67|21.74|19.67|21.41|19.37|0
1672764300000|2023-01-03 16:45:00|21.76|19.69|21.88|19.8|21.92|19.83|21.68|19.62|0
1672764600000|2023-01-03 16:50:00|21.89|19.81|21.94|19.85|22.07|19.97|21.76|19.69|0
1672764900000|2023-01-03 16:55:00|21.92|19.83|21.89|19.81|22.11|20.01|21.8|19.72|0
1672765200000|2023-01-03 17:00:00|21.91|19.82|21.95|19.86|22|19.91|21.82|19.75|0
1672765500000|2023-01-03 17:05:00|21.96|19.87|21.67|19.61|22|19.91|21.58|19.52|0
1672765800000|2023-01-03 17:10:00|21.7|19.63|21.58|19.52|21.77|19.69|21.54|19.48|0
1672766100000|2023-01-03 17:15:00|21.62|19.56|21.81|19.74|21.92|19.83|21.59|19.53|0
1672766400000|2023-01-03 17:20:00|21.82|19.77|22.15|20.04|22.21|20.09|21.68|19.62|0
1672766700000|2023-01-03 17:25:00|22.14|20.03|21.96|19.86|22.14|20.03|21.86|19.78|0
1672767000000|2023-01-03 17:30:00|21.97|19.88|21.48|19.43|22|19.9|21.38|19.35|0
1672767300000|2023-01-03 17:35:00|21.46|19.41|21.65|19.59|21.67|19.6|21.41|19.37|0
1672767600000|2023-01-03 17:40:00|21.67|19.6|21.98|19.89|22.05|19.95|21.65|19.59|0
1672767900000|2023-01-03 17:45:00|22.01|19.91|22.4|20.26|22.54|20.39|22.01|19.91|0
1672768200000|2023-01-03 17:50:00|22.41|20.28|22.35|20.22|22.45|20.31|22.3|20.17|0
1672768500000|2023-01-03 17:55:00|22.34|20.21|22.13|20.02|22.48|20.34|21.98|19.88|0
1672768800000|2023-01-03 18:00:00|22.16|20.05|22.09|19.98|22.27|20.15|22.04|19.95|0
1672769100000|2023-01-03 18:05:00|22.07|19.97|22.17|20.06|22.23|20.11|22.07|19.97|0
1672769400000|2023-01-03 18:10:00|22.18|20.07|22.2|20.08|22.22|20.11|21.92|19.83|0
1672769700000|2023-01-03 18:15:00|22.21|20.09|22.18|20.07|22.25|20.13|22.11|20.01|0
1672770000000|2023-01-03 18:20:00|22.19|20.08|22.12|20.02|22.26|20.14|22.05|19.95|0
1672770300000|2023-01-03 18:25:00|22.14|20.03|21.63|19.57|22.14|20.03|21.55|19.5|0
1672770600000|2023-01-03 18:30:00|21.61|19.56|21.78|19.7|21.79|19.72|21.57|19.52|0
1672770900000|2023-01-03 18:35:00|21.76|19.69|21.8|19.73|21.84|19.76|21.56|19.51|0
1672771200000|2023-01-03 18:40:00|21.78|19.7|21.71|19.64|21.78|19.7|21.52|19.47|0
1672771500000|2023-01-03 18:45:00|21.72|19.65|21.73|19.66|21.91|19.83|21.71|19.64|0
1672771800000|2023-01-03 18:50:00|21.76|19.69|21.49|19.44|21.82|19.74|21.41|19.37|0
1672772100000|2023-01-03 18:55:00|21.5|19.45|21.45|19.4|21.57|19.51|21.37|19.33|0
1672772400000|2023-01-03 19:00:00|21.41|19.37|21.57|19.51|21.7|19.64|21.27|19.25|0
1672772700000|2023-01-03 19:05:00|21.59|19.53|21.55|19.5|21.7|19.64|21.49|19.44|0
1672773000000|2023-01-03 19:10:00|21.57|19.51|21.73|19.66|21.92|19.83|21.54|19.49|0
1672773300000|2023-01-03 19:15:00|21.7|19.63|21.47|19.42|21.73|19.66|21.3|19.28|0
1672773600000|2023-01-03 19:20:00|21.44|19.4|21.63|19.57|21.67|19.61|21.38|19.35|0
1672773900000|2023-01-03 19:25:00|21.64|19.58|21.63|19.57|21.71|19.64|21.55|19.49|0
1672774200000|2023-01-03 19:30:00|21.61|19.56|22|19.9|22.11|20|21.57|19.52|0
1672774500000|2023-01-03 19:35:00|21.98|19.88|21.94|19.85|22.04|19.94|21.89|19.8|0
1672774800000|2023-01-03 19:40:00|21.91|19.83|21.38|19.34|21.95|19.86|21.35|19.32|0
1672775100000|2023-01-03 19:45:00|21.37|19.33|20.77|18.79|21.39|19.36|20.66|18.69|0
1672775400000|2023-01-03 19:50:00|20.75|18.78|21.06|19.05|21.15|19.14|20.75|18.78|0
1672775700000|2023-01-03 19:55:00|21.04|19.04|21.04|19.04|21.19|19.17|20.81|18.82|0
1672776000000|2023-01-03 20:00:00|21.08|19.07|20.92|18.93|21.11|19.1|20.7|18.73|0
1672776300000|2023-01-03 20:05:00|20.95|18.95|21.07|19.06|21.11|19.1|20.83|18.85|0
1672776600000|2023-01-03 20:10:00|21.04|19.04|20.75|18.77|21.07|19.06|20.71|18.74|0
1672776900000|2023-01-03 20:15:00|20.72|18.75|20.66|18.69|20.72|18.75|20.47|18.52|0
1672777200000|2023-01-03 20:20:00|20.68|18.71|21.1|19.09|21.13|19.12|20.68|18.71|0
1672777500000|2023-01-03 20:25:00|21.08|19.07|20.86|18.88|21.09|19.08|20.82|18.84|0
1672777800000|2023-01-03 20:30:00|20.82|18.84|20.59|18.63|20.86|18.88|20.52|18.57|0
1672778100000|2023-01-03 20:35:00|20.56|18.6|20.7|18.73|20.77|18.79|20.48|18.53|0
1672778400000|2023-01-03 20:40:00|20.72|18.74|20.73|18.76|20.82|18.84|20.55|18.59|0
1672778700000|2023-01-03 20:45:00|20.77|18.79|20.61|18.65|20.83|18.85|20.52|18.57|0
1672779000000|2023-01-03 20:50:00|20.58|18.62|20.48|18.53|20.73|18.75|20.42|18.47|0
1672779300000|2023-01-03 20:55:00|20.47|18.52|20.53|18.58|20.65|18.68|20.44|18.49|0
1672779600000|2023-01-03 21:00:00|20.58|18.62|20.91|18.92|20.95|18.95|20.58|18.62|0
1672779900000|2023-01-03 21:05:00|20.92|18.91|20.79|18.81|20.92|18.92|20.78|18.8|0
1672780200000|2023-01-03 21:10:00|20.8|18.82|20.88|18.89|20.89|18.9|20.68|18.71|0
1672780500000|2023-01-03 21:15:00|20.85|18.85|20.71|18.71|20.85|18.85|20.69|18.69|0
1672780800000|2023-01-03 21:20:00|20.7|18.7|20.72|18.72|20.76|18.76|20.69|18.69|0
1672781100000|2023-01-03 21:25:00|20.73|18.73|20.75|18.75|20.75|18.75|20.68|18.68|0
1672781400000|2023-01-03 21:30:00|20.73|18.73|20.78|18.78|20.78|18.78|20.7|18.7|0
1672781700000|2023-01-03 21:35:00|20.77|18.77|20.78|18.78|20.79|18.79|20.72|18.72|0
1672782000000|2023-01-03 21:40:00|20.77|18.77|20.77|18.77|20.78|18.78|20.74|18.74|0
1672782300000|2023-01-03 21:45:00|20.78|18.78|20.68|18.68|20.79|18.79|20.67|18.67|0
1672782600000|2023-01-03 21:50:00|20.69|18.69|20.63|18.63|20.69|18.69|20.62|18.62|0
1672782900000|2023-01-03 21:55:00|20.64|18.64|20.68|18.68|20.7|18.7|20.62|18.62|0
1672783200000|2023-01-03 22:00:00|20.69|18.69|20.68|18.68|20.7|18.7|20.68|18.68|0
1672783500000|2023-01-03 22:05:00|20.69|18.69|20.71|18.71|20.71|18.71|20.68|18.68|0
1672783800000|2023-01-03 22:10:00|20.72|18.72|20.7|18.7|20.72|18.72|20.7|18.7|0
1672784100000|2023-01-03 22:15:00|20.71|18.71|20.69|18.69|20.71|18.71|20.69|18.69|0
1672784400000|2023-01-03 22:20:00|20.7|18.7|20.69|18.69|20.7|18.7|20.69|18.69|0
1672784700000|2023-01-03 22:25:00|20.7|18.7|20.7|18.7|20.7|18.7|20.69|18.69|0
1672785000000|2023-01-03 22:30:00|20.69|18.69|20.7|18.7|20.7|18.7|20.69|18.69|0
1672785300000|2023-01-03 22:35:00|20.69|18.69|20.69|18.69|20.69|18.69|20.69|18.69|0
1672785600000|2023-01-03 22:40:00|20.7|18.7|20.69|18.69|20.7|18.7|20.69|18.69|0
1672785900000|2023-01-03 22:45:00|20.7|18.7|20.69|18.69|20.71|18.71|20.69|18.69|0
1672786500000|2023-01-03 22:55:00|20.68|18.68|20.69|18.69|20.69|18.69|20.68|18.68|0
1672786800000|2023-01-03 23:00:00|20.75|18.75|20.75|18.75|20.86|18.86|20.73|18.73|0
1672787100000|2023-01-03 23:05:00|20.76|18.76|20.74|18.74|20.79|18.79|20.73|18.73|0
1672787400000|2023-01-03 23:10:00|20.75|18.75|20.83|18.83|20.83|18.83|20.75|18.75|0
1672787700000|2023-01-03 23:15:00|20.82|18.82|20.71|18.71|20.82|18.82|20.71|18.71|0
1672788000000|2023-01-03 23:20:00|20.7|18.7|20.74|18.74|20.75|18.75|20.66|18.66|0
1672788300000|2023-01-03 23:25:00|20.73|18.73|20.67|18.67|20.76|18.76|20.67|18.67|0
1672788600000|2023-01-03 23:30:00|20.69|18.69|20.75|18.75|20.79|18.79|20.67|18.67|0
1672788900000|2023-01-03 23:35:00|20.76|18.76|20.76|18.76|20.8|18.8|20.75|18.75|0
1672789200000|2023-01-03 23:40:00|20.75|18.75|20.66|18.66|20.77|18.77|20.65|18.65|0
1672789500000|2023-01-03 23:45:00|20.67|18.67|20.65|18.65|20.72|18.72|20.63|18.63|0
1672789800000|2023-01-03 23:50:00|20.64|18.64|20.66|18.66|20.67|18.67|20.61|18.61|0
1672790100000|2023-01-03 23:55:00|20.67|18.67|20.59|18.59|20.68|18.68|20.59|18.59|0
1672790400000|2023-01-04 00:00:00|20.58|18.58|20.58|18.58|20.61|18.61|20.54|18.54|0
1672790700000|2023-01-04 00:05:00|20.59|18.59|20.63|18.63|20.65|18.65|20.58|18.58|0
1672791000000|2023-01-04 00:10:00|20.64|18.64|20.58|18.58|20.65|18.65|20.57|18.57|0
1672791300000|2023-01-04 00:15:00|20.57|18.57|20.56|18.56|20.62|18.62|20.56|18.56|0
1672791600000|2023-01-04 00:20:00|20.55|18.55|20.43|18.43|20.58|18.58|20.43|18.43|0
1672791900000|2023-01-04 00:25:00|20.44|18.44|20.43|18.43|20.46|18.46|20.42|18.42|0
1672792200000|2023-01-04 00:30:00|20.44|18.44|20.52|18.52|20.54|18.54|20.41|18.41|0
1672792500000|2023-01-04 00:35:00|20.51|18.51|20.62|18.62|20.66|18.66|20.48|18.48|0
1672792800000|2023-01-04 00:40:00|20.64|18.64|20.62|18.62|20.67|18.67|20.61|18.61|0
1672793100000|2023-01-04 00:45:00|20.61|18.61|20.61|18.61|20.65|18.65|20.58|18.58|0
1672793400000|2023-01-04 00:50:00|20.62|18.62|20.6|18.6|20.66|18.66|20.57|18.57|0
1672793700000|2023-01-04 00:55:00|20.58|18.58|20.59|18.59|20.61|18.61|20.56|18.56|0
1672794000000|2023-01-04 01:00:00|20.61|18.61|20.47|18.47|20.62|18.62|20.43|18.43|0
1672794300000|2023-01-04 01:05:00|20.45|18.45|20.41|18.41|20.51|18.51|20.37|18.37|0
1672794600000|2023-01-04 01:10:00|20.4|18.4|20.36|18.36|20.41|18.41|20.33|18.33|0
1672794900000|2023-01-04 01:15:00|20.35|18.35|20.33|18.33|20.38|18.38|20.33|18.33|0
1672795200000|2023-01-04 01:20:00|20.34|18.34|20.34|18.34|20.38|18.38|20.33|18.33|0
1672795500000|2023-01-04 01:25:00|20.36|18.36|20.33|18.33|20.37|18.37|20.33|18.33|0
1672795800000|2023-01-04 01:30:00|20.34|18.34|20.33|18.33|20.35|18.35|20.33|18.33|0
1672796100000|2023-01-04 01:35:00|20.34|18.34|20.29|18.29|20.34|18.34|20.24|18.24|0
1672796400000|2023-01-04 01:40:00|20.28|18.28|20.19|18.19|20.28|18.28|20.14|18.14|0
1672796700000|2023-01-04 01:45:00|20.21|18.21|20.2|18.2|20.25|18.25|20.18|18.18|0
1672797000000|2023-01-04 01:50:00|20.22|18.22|20.19|18.19|20.22|18.22|20.19|18.19|0
1672797300000|2023-01-04 01:55:00|20.2|18.2|20.21|18.21|20.22|18.22|20.18|18.18|0
1672797600000|2023-01-04 02:00:00|20.2|18.2|20.2|18.2|20.2|18.2|20.17|18.17|0
1672797900000|2023-01-04 02:05:00|20.21|18.21|20.16|18.16|20.21|18.21|20.15|18.15|0
1672798200000|2023-01-04 02:10:00|20.15|18.15|20.15|18.15|20.19|18.19|20.14|18.14|0
1672798500000|2023-01-04 02:15:00|20.14|18.14|20.17|18.17|20.17|18.17|20.14|18.14|0
1672798800000|2023-01-04 02:20:00|20.16|18.16|20.25|18.25|20.25|18.25|20.16|18.16|0
1672799100000|2023-01-04 02:25:00|20.23|18.23|20.28|18.28|20.31|18.31|20.23|18.23|0
1672799400000|2023-01-04 02:30:00|20.29|18.29|20.28|18.28|20.31|18.31|20.22|18.22|0
1672799700000|2023-01-04 02:35:00|20.27|18.27|20.35|18.35|20.35|18.35|20.27|18.27|0
1672800000000|2023-01-04 02:40:00|20.37|18.37|20.38|18.38|20.39|18.39|20.35|18.35|0
1672800300000|2023-01-04 02:45:00|20.37|18.37|20.38|18.38|20.39|18.39|20.34|18.34|0
1672800600000|2023-01-04 02:50:00|20.36|18.36|20.44|18.44|20.44|18.44|20.36|18.36|0
1672800900000|2023-01-04 02:55:00|20.43|18.43|20.52|18.52|20.54|18.54|20.41|18.41|0
1672801200000|2023-01-04 03:00:00|20.53|18.53|20.4|18.4|20.53|18.53|20.39|18.39|0
1672801500000|2023-01-04 03:05:00|20.39|18.39|20.3|18.3|20.39|18.39|20.29|18.29|0
1672801800000|2023-01-04 03:10:00|20.31|18.31|20.36|18.36|20.37|18.37|20.29|18.29|0
1672802100000|2023-01-04 03:15:00|20.38|18.38|20.27|18.27|20.38|18.38|20.27|18.27|0
1672802400000|2023-01-04 03:20:00|20.28|18.28|20.3|18.3|20.3|18.3|20.27|18.27|0
1672802700000|2023-01-04 03:25:00|20.28|18.28|20.32|18.32|20.32|18.32|20.28|18.28|0
1672803000000|2023-01-04 03:30:00|20.33|18.33|20.33|18.33|20.37|18.37|20.32|18.32|0
1672803300000|2023-01-04 03:35:00|20.34|18.34|20.45|18.45|20.5|18.5|20.32|18.32|0
1672803600000|2023-01-04 03:40:00|20.47|18.47|20.44|18.44|20.49|18.49|20.42|18.42|0
1672803900000|2023-01-04 03:45:00|20.45|18.45|20.53|18.53|20.55|18.55|20.44|18.44|0
1672804200000|2023-01-04 03:50:00|20.52|18.52|20.47|18.47|20.54|18.54|20.46|18.46|0
1672804500000|2023-01-04 03:55:00|20.46|18.46|20.36|18.36|20.46|18.46|20.35|18.35|0
1672804800000|2023-01-04 04:00:00|20.35|18.35|20.28|18.28|20.39|18.39|20.28|18.28|0
1672805100000|2023-01-04 04:05:00|20.27|18.27|20.3|18.3|20.34|18.34|20.27|18.27|0
1672805400000|2023-01-04 04:10:00|20.31|18.31|20.29|18.29|20.34|18.34|20.29|18.29|0
1672805700000|2023-01-04 04:15:00|20.3|18.3|20.27|18.27|20.3|18.3|20.25|18.25|0
1672806000000|2023-01-04 04:20:00|20.26|18.26|20.3|18.3|20.31|18.31|20.24|18.24|0
1672806300000|2023-01-04 04:25:00|20.29|18.29|20.33|18.33|20.35|18.35|20.26|18.26|0
1672806600000|2023-01-04 04:30:00|20.32|18.32|20.22|18.22|20.32|18.32|20.22|18.22|0
1672806900000|2023-01-04 04:35:00|20.23|18.23|20.23|18.23|20.25|18.25|20.21|18.21|0
1672807200000|2023-01-04 04:40:00|20.25|18.25|20.22|18.22|20.26|18.26|20.22|18.22|0
1672807500000|2023-01-04 04:45:00|20.21|18.21|20.19|18.19|20.23|18.23|20.19|18.19|0
1672807800000|2023-01-04 04:50:00|20.21|18.21|20.18|18.18|20.22|18.22|20.18|18.18|0
1672808100000|2023-01-04 04:55:00|20.19|18.19|20.13|18.13|20.21|18.21|20.13|18.13|0
1672808400000|2023-01-04 05:00:00|20.12|18.12|20.1|18.1|20.14|18.14|20.07|18.07|0
1672808700000|2023-01-04 05:05:00|20.11|18.11|20.08|18.08|20.14|18.14|20.08|18.08|0
1672809000000|2023-01-04 05:10:00|20.09|18.09|20.13|18.13|20.15|18.15|20.09|18.09|0
1672809300000|2023-01-04 05:15:00|20.14|18.14|20.18|18.18|20.19|18.19|20.12|18.12|0
1672809600000|2023-01-04 05:20:00|20.19|18.19|20.23|18.23|20.23|18.23|20.16|18.16|0
1672809900000|2023-01-04 05:25:00|20.22|18.22|20.27|18.27|20.27|18.27|20.22|18.22|0
1672810200000|2023-01-04 05:30:00|20.26|18.26|20.25|18.25|20.28|18.28|20.25|18.25|0
1672810500000|2023-01-04 05:35:00|20.26|18.26|20.25|18.25|20.26|18.26|20.21|18.21|0
1672810800000|2023-01-04 05:40:00|20.23|18.23|20.31|18.31|20.32|18.32|20.23|18.23|0
1672811100000|2023-01-04 05:45:00|20.29|18.29|20.2|18.2|20.31|18.31|20.2|18.2|0
1672811400000|2023-01-04 05:50:00|20.18|18.18|20.15|18.15|20.23|18.23|20.13|18.13|0
1672811700000|2023-01-04 05:55:00|20.16|18.16|20.17|18.17|20.18|18.18|20.16|18.16|0
1672812000000|2023-01-04 06:00:00|20.16|18.16|20.19|18.19|20.21|18.21|20.14|18.14|0
1672812300000|2023-01-04 06:05:00|20.21|18.21|20.07|18.07|20.23|18.23|20.07|18.07|0
1672812600000|2023-01-04 06:10:00|20.08|18.08|20.15|18.15|20.15|18.15|20.07|18.07|0
1672812900000|2023-01-04 06:15:00|20.16|18.16|20.17|18.17|20.18|18.18|20.12|18.12|0
1672813200000|2023-01-04 06:20:00|20.18|18.18|20.15|18.15|20.19|18.19|20.12|18.12|0
1672813500000|2023-01-04 06:25:00|20.17|18.17|20.18|18.18|20.18|18.18|20.14|18.14|0
1672813800000|2023-01-04 06:30:00|20.17|18.17|20.19|18.19|20.22|18.22|20.16|18.16|0
1672814100000|2023-01-04 06:35:00|20.2|18.2|20.29|18.29|20.29|18.29|20.18|18.18|0
1672814400000|2023-01-04 06:40:00|20.3|18.3|20.31|18.31|20.39|18.39|20.3|18.3|0
1672814700000|2023-01-04 06:45:00|20.3|18.3|20.31|18.31|20.31|18.31|20.27|18.27|0
1672815000000|2023-01-04 06:50:00|20.28|18.28|20.17|18.17|20.28|18.28|20.16|18.16|0
1672815300000|2023-01-04 06:55:00|20.18|18.18|20.08|18.08|20.18|18.18|20.08|18.08|0
1672815600000|2023-01-04 07:00:00|20.12|18.12|20.1|18.1|20.13|18.13|20.06|18.06|0
1672815900000|2023-01-04 07:05:00|20.12|18.12|20.13|18.13|20.16|18.16|20.08|18.08|0
1672816200000|2023-01-04 07:10:00|20.12|18.12|20.12|18.12|20.12|18.12|20.08|18.08|0
1672816500000|2023-01-04 07:15:00|20.11|18.11|20.06|18.06|20.12|18.12|20.05|18.05|0
1672816800000|2023-01-04 07:20:00|20.07|18.07|20.11|18.11|20.11|18.11|20.05|18.05|0
1672817100000|2023-01-04 07:25:00|20.1|18.1|20.06|18.06|20.12|18.12|20.04|18.04|0
1672817400000|2023-01-04 07:30:00|20.05|18.05|20.06|18.06|20.08|18.08|20.04|18.04|0
1672817700000|2023-01-04 07:35:00|20.04|18.04|20.03|18.03|20.12|18.12|20.02|18.02|0
1672818000000|2023-01-04 07:40:00|20.04|18.04|20.02|18.02|20.05|18.05|20.02|18.02|0
1672818300000|2023-01-04 07:45:00|19.96|17.96|19.88|17.88|20|18|19.87|17.87|0
1672818600000|2023-01-04 07:50:00|19.87|17.87|19.92|17.92|19.97|17.97|19.87|17.87|0
1672818900000|2023-01-04 07:55:00|19.93|17.93|19.91|17.91|19.93|17.93|19.87|17.87|0
1672819200000|2023-01-04 08:00:00|19.88|17.88|19.84|17.84|19.93|17.93|19.83|17.83|0
1672819500000|2023-01-04 08:05:00|19.83|17.83|19.77|17.89|19.83|17.94|19.77|17.83|0
1672819800000|2023-01-04 08:10:00|19.72|17.84|19.71|17.83|19.77|17.89|19.71|17.83|0
1672820100000|2023-01-04 08:15:00|19.72|17.84|19.72|17.84|19.79|17.9|19.71|17.83|0
1672820400000|2023-01-04 08:20:00|19.71|17.83|19.41|17.56|19.73|17.85|19.41|17.56|0
1672820700000|2023-01-04 08:25:00|19.42|17.57|19.4|17.55|19.46|17.61|19.4|17.55|0
1672821000000|2023-01-04 08:30:00|19.41|17.56|19.49|17.64|19.49|17.64|19.4|17.55|0
1672821300000|2023-01-04 08:35:00|19.48|17.63|19.48|17.63|19.56|17.69|19.44|17.59|0
1672821600000|2023-01-04 08:40:00|19.47|17.62|19.5|17.65|19.53|17.67|19.43|17.58|0
1672821900000|2023-01-04 08:45:00|19.51|17.66|19.53|17.67|19.55|17.69|19.43|17.58|0
1672822200000|2023-01-04 08:50:00|19.54|17.68|19.56|17.7|19.62|17.75|19.53|17.67|0
1672822500000|2023-01-04 08:55:00|19.55|17.69|19.64|17.77|19.64|17.77|19.48|17.62|0
1672822800000|2023-01-04 09:00:00|19.63|17.76|19.66|17.79|19.75|17.87|19.59|17.72|0
1672823100000|2023-01-04 09:05:00|19.64|17.77|19.8|17.91|19.8|17.91|19.61|17.74|0
1672823400000|2023-01-04 09:10:00|19.81|17.93|19.74|17.86|19.84|17.95|19.7|17.82|0
1672823700000|2023-01-04 09:15:00|19.75|17.87|19.67|17.8|19.79|17.91|19.66|17.79|0
1672824000000|2023-01-04 09:20:00|19.66|17.79|19.71|17.83|19.72|17.84|19.61|17.74|0
1672824300000|2023-01-04 09:25:00|19.72|17.84|19.81|17.92|19.82|17.93|19.68|17.8|0
1672824600000|2023-01-04 09:30:00|19.82|17.93|19.73|17.85|19.87|17.98|19.67|17.8|0
1672824900000|2023-01-04 09:35:00|19.74|17.86|19.68|17.81|19.76|17.88|19.67|17.8|0
1672825200000|2023-01-04 09:40:00|19.69|17.82|19.65|17.78|19.74|17.86|19.64|17.77|0
1672825500000|2023-01-04 09:45:00|19.67|17.79|19.58|17.71|19.7|17.83|19.55|17.69|0
1672825800000|2023-01-04 09:50:00|19.57|17.7|19.63|17.76|19.67|17.79|19.54|17.68|0
1672826100000|2023-01-04 09:55:00|19.62|17.75|19.66|17.79|19.68|17.8|19.59|17.72|0
1672826400000|2023-01-04 10:00:00|19.63|17.76|19.56|17.7|19.66|17.79|19.53|17.67|0
1672826700000|2023-01-04 10:05:00|19.55|17.69|20|18.09|21.11|19.1|19.46|17.61|0
1672827000000|2023-01-04 10:10:00|19.99|18.08|20|18.09|20|18.1|19.92|18.03|0
1672827300000|2023-01-04 10:15:00|19.99|18.1|20.11|18.2|20.16|18.24|19.98|18.08|0
1672827600000|2023-01-04 10:20:00|20.12|18.21|20.05|18.14|20.14|18.22|20|18.09|0
1672827900000|2023-01-04 10:25:00|20.06|18.15|20.11|18.19|20.13|18.22|20.03|18.13|0
1672828200000|2023-01-04 10:30:00|20.1|18.18|20.07|18.16|20.1|18.18|20.01|18.11|0
1672828500000|2023-01-04 10:35:00|20.08|18.17|20.39|18.45|20.39|18.45|20.08|18.17|0
1672828800000|2023-01-04 10:40:00|20.37|18.43|20.44|18.49|20.52|18.56|20.31|18.38|0
1672829100000|2023-01-04 10:45:00|20.42|18.5|20.28|18.35|20.44|18.5|20.27|18.34|0
1672829400000|2023-01-04 10:50:00|20.29|18.36|20.31|18.37|20.33|18.4|20.27|18.34|0
1672829700000|2023-01-04 10:55:00|20.29|18.36|20.31|18.38|20.33|18.4|20.29|18.36|0
1672830000000|2023-01-04 11:00:00|20.32|18.4|20.19|18.27|20.33|18.4|20.19|18.27|0
1672830300000|2023-01-04 11:05:00|20.18|18.26|20.14|18.22|20.23|18.3|20.11|18.2|0
1672830600000|2023-01-04 11:10:00|20.15|18.23|20.02|18.12|20.18|18.26|20|18.09|0
1672830900000|2023-01-04 11:15:00|20.04|18.13|20.09|18.18|20.11|18.2|20.01|18.11|0
1672831200000|2023-01-04 11:20:00|20.1|18.17|20.02|18.12|20.1|18.17|20|18.09|0
1672831500000|2023-01-04 11:25:00|20.01|18.11|20.05|18.14|20.11|18.19|20|18.09|0
1672831800000|2023-01-04 11:30:00|20.03|18.13|20.11|18.19|20.16|18.24|20.01|18.1|0
1672832100000|2023-01-04 11:35:00|20.1|18.17|19.96|18.06|20.1|18.17|19.93|18.03|0
1672832400000|2023-01-04 11:40:00|19.94|18.04|19.99|18.09|20.04|18.13|19.93|18.03|0
1672832700000|2023-01-04 11:45:00|20.01|18.1|20.03|18.12|20.07|18.16|20.01|18.1|0
1672833000000|2023-01-04 11:50:00|20.02|18.11|19.97|18.07|20.02|18.11|19.97|18.06|0
1672833300000|2023-01-04 11:55:00|19.98|18.08|20.17|18.25|20.17|18.25|19.94|18.04|0
1672833600000|2023-01-04 12:00:00|20.18|18.26|20.26|18.33|20.27|18.34|20.14|18.22|0
1672833900000|2023-01-04 12:05:00|20.27|18.34|20.38|18.44|20.4|18.45|20.24|18.31|0
1672834200000|2023-01-04 12:10:00|20.36|18.42|20.23|18.3|20.38|18.44|20.19|18.27|0
1672834500000|2023-01-04 12:15:00|20.19|18.27|20.32|18.38|20.33|18.39|20.19|18.27|0
1672834800000|2023-01-04 12:20:00|20.3|18.36|20.44|18.5|20.44|18.5|20.28|18.35|0
1672835100000|2023-01-04 12:25:00|20.46|18.51|20.38|18.44|20.46|18.51|20.31|18.38|0
1672835400000|2023-01-04 12:30:00|20.39|18.45|20.3|18.37|20.39|18.45|20.22|18.3|0
1672835700000|2023-01-04 12:35:00|20.29|18.36|20.34|18.4|20.36|18.42|20.27|18.34|0
1672836000000|2023-01-04 12:40:00|20.35|18.41|20.32|18.39|20.43|18.48|20.31|18.38|0
1672836300000|2023-01-04 12:45:00|20.33|18.4|20.57|18.61|20.59|18.63|20.31|18.38|0
1672836600000|2023-01-04 12:50:00|20.58|18.62|20.44|18.49|20.65|18.68|20.44|18.49|0
1672836900000|2023-01-04 12:55:00|20.43|18.5|20.41|18.47|20.5|18.55|20.37|18.43|0
1672837200000|2023-01-04 13:00:00|20.37|18.43|20.21|18.28|20.46|18.51|20.19|18.27|0
1672837500000|2023-01-04 13:05:00|20.22|18.29|20.13|18.21|20.28|18.35|20.12|18.21|0
1672837800000|2023-01-04 13:10:00|20.14|18.22|20.14|18.22|20.17|18.24|20.08|18.16|0
1672838100000|2023-01-04 13:15:00|20.15|18.23|20.02|18.12|20.19|18.27|20.02|18.12|0
1672838400000|2023-01-04 13:20:00|20.04|18.13|19.75|17.87|20.08|18.16|19.75|17.87|0
1672838700000|2023-01-04 13:25:00|19.76|17.88|19.83|17.94|19.83|17.95|19.7|17.82|0
1672839000000|2023-01-04 13:30:00|19.8|17.91|19.8|17.91|19.83|17.94|19.71|17.83|0
1672839300000|2023-01-04 13:35:00|19.81|17.92|19.79|17.91|19.91|18.01|19.76|17.88|0
1672839600000|2023-01-04 13:40:00|19.81|17.92|19.72|17.84|19.89|18|19.71|17.83|0
1672839900000|2023-01-04 13:45:00|19.71|17.83|19.71|17.83|19.77|17.89|19.66|17.78|0
1672840200000|2023-01-04 13:50:00|19.72|17.84|19.85|17.96|19.85|17.96|19.71|17.83|0
1672840500000|2023-01-04 13:55:00|19.87|17.97|19.85|17.96|19.97|18.07|19.82|17.93|0
1672840800000|2023-01-04 14:00:00|19.83|17.94|20|18.1|20.07|18.16|19.79|17.91|0
1672841100000|2023-01-04 14:05:00|19.99|18.09|20.01|18.11|20.07|18.16|19.96|18.06|0
1672841400000|2023-01-04 14:10:00|20|18.1|20.03|18.12|20.08|18.17|19.91|18.02|0
1672841700000|2023-01-04 14:15:00|20.01|18.11|20.08|18.16|20.14|18.22|19.99|18.08|0
1672842000000|2023-01-04 14:20:00|20.06|18.15|19.97|18.07|20.08|18.16|19.96|18.06|0
1672842300000|2023-01-04 14:25:00|19.96|18.06|19.7|17.82|19.99|18.08|19.66|17.79|0
1672842600000|2023-01-04 14:30:00|19.69|17.81|20.1|18.18|20.35|18.42|19.67|17.8|0
1672842900000|2023-01-04 14:35:00|20.07|18.16|19.7|17.82|20.07|18.16|19.42|17.57|0
1672843200000|2023-01-04 14:40:00|19.61|17.74|19.98|18.08|20.05|18.14|19.23|17.4|0
1672843500000|2023-01-04 14:45:00|19.93|18.03|19.92|18.02|20.2|18.27|19.82|17.93|0
1672843800000|2023-01-04 14:50:00|19.94|18.04|19.87|17.98|20.04|18.14|19.73|17.85|0
1672844100000|2023-01-04 14:55:00|19.84|17.95|19.58|17.71|19.96|18.05|19.51|17.65|0
1672844400000|2023-01-04 15:00:00|19.64|17.77|20.51|18.55|20.51|18.55|19.09|17.27|0
1672844700000|2023-01-04 15:05:00|20.48|18.53|20.76|18.79|20.92|18.93|20.26|18.33|0
1672845000000|2023-01-04 15:10:00|20.78|18.8|20.75|18.77|21.23|19.21|20.72|18.75|0
1672845300000|2023-01-04 15:15:00|20.74|18.76|20.59|18.63|20.83|18.85|20.48|18.53|0
1672845600000|2023-01-04 15:20:00|20.58|18.62|19.51|17.65|20.92|18.93|19.48|17.63|0
1672845900000|2023-01-04 15:25:00|19.52|17.66|19.3|17.46|19.75|17.87|19.28|17.45|0
1672846200000|2023-01-04 15:30:00|19.28|17.45|19.4|17.55|19.65|17.78|19.26|17.42|0
1672846500000|2023-01-04 15:35:00|19.38|17.54|19.47|17.61|19.51|17.65|19.23|17.4|0
1672846800000|2023-01-04 15:40:00|19.46|17.6|18.99|17.18|19.58|17.71|18.95|17.14|0
1672847100000|2023-01-04 15:45:00|19|17.19|18.74|16.96|19|17.19|18.66|16.88|0
1672847400000|2023-01-04 15:50:00|18.72|16.93|18.78|16.99|18.86|17.07|18.69|16.91|0
1672847700000|2023-01-04 15:55:00|18.75|16.97|18.63|16.86|18.86|17.07|18.62|16.85|0
1672848000000|2023-01-04 16:00:00|18.62|16.85|18.82|17.03|18.82|17.03|18.58|16.81|0
1672848300000|2023-01-04 16:05:00|18.84|17.04|18.69|16.91|18.91|17.11|18.62|16.84|0
1672848600000|2023-01-04 16:10:00|18.7|16.92|18.38|16.63|18.7|16.92|18.38|16.63|0
1672848900000|2023-01-04 16:15:00|18.37|16.62|18.45|16.69|18.5|16.73|18.31|16.56|0
1672849200000|2023-01-04 16:20:00|18.44|16.68|18.48|16.72|18.53|16.77|18.4|16.65|0
1672849500000|2023-01-04 16:25:00|18.49|16.73|18.29|16.55|18.53|16.77|18.27|16.53|0
1672849800000|2023-01-04 16:30:00|18.24|16.51|19.09|17.27|19.6|17.73|17.72|16.03|0
1672850100000|2023-01-04 16:35:00|19.1|17.28|18.85|17.06|19.1|17.28|18.81|17.02|0
1672850400000|2023-01-04 16:40:00|18.87|17.08|18.78|17|18.87|17.08|18.73|16.95|0
1672850700000|2023-01-04 16:45:00|18.79|17.02|18.78|16.99|18.92|17.12|18.73|16.95|0
1672851000000|2023-01-04 16:50:00|18.77|16.98|18.69|16.91|18.84|17.04|18.65|16.87|0
1672851300000|2023-01-04 16:55:00|18.68|16.9|18.83|17.03|19.08|17.26|18.53|16.77|0
1672851600000|2023-01-04 17:00:00|18.76|16.97|18.85|17.05|18.92|17.12|18.76|16.97|0
1672851900000|2023-01-04 17:05:00|18.86|17.06|18.97|17.16|19.02|17.21|18.86|17.06|0
1672852200000|2023-01-04 17:10:00|18.94|17.14|18.98|17.17|19.01|17.2|18.87|17.07|0
1672852500000|2023-01-04 17:15:00|18.99|17.18|18.91|17.11|19|17.19|18.86|17.06|0
1672852800000|2023-01-04 17:20:00|18.89|17.09|18.79|17|18.98|17.17|18.76|16.98|0
1672853100000|2023-01-04 17:25:00|18.8|17.01|18.98|17.17|18.99|17.18|18.79|17|0
1672853400000|2023-01-04 17:30:00|18.96|17.16|18.81|17.02|18.96|17.16|18.74|16.95|0
1672853700000|2023-01-04 17:35:00|18.82|17.03|18.75|16.96|18.87|17.07|18.71|16.93|0
1672854000000|2023-01-04 17:40:00|18.76|16.97|18.72|16.94|18.79|17|18.7|16.92|0
1672854300000|2023-01-04 17:45:00|18.74|16.95|18.86|17.07|18.91|17.11|18.72|16.94|0
1672854600000|2023-01-04 17:50:00|18.85|17.06|19|17.19|19.09|17.27|18.82|17.02|0
1672854900000|2023-01-04 17:55:00|19.03|17.22|19.37|17.52|19.37|17.52|19.03|17.22|0
1672855200000|2023-01-04 18:00:00|19.38|17.54|19.49|17.63|19.71|17.84|19.37|17.52|0
1672855500000|2023-01-04 18:05:00|19.5|17.65|19.4|17.56|19.55|17.69|19.4|17.56|0
1672855800000|2023-01-04 18:10:00|19.42|17.57|19.28|17.44|19.43|17.58|19.28|17.44|0
1672856100000|2023-01-04 18:15:00|19.29|17.46|19.05|17.24|19.31|17.47|19.01|17.2|0
1672856400000|2023-01-04 18:20:00|19.04|17.23|19.05|17.24|19.1|17.28|19.01|17.2|0
1672856700000|2023-01-04 18:25:00|19.04|17.22|18.52|16.75|19.12|17.3|18.43|16.68|0
1672857000000|2023-01-04 18:30:00|18.51|16.74|18.42|16.67|18.52|16.75|18.41|16.66|0
1672857300000|2023-01-04 18:35:00|18.45|16.69|18.34|16.59|18.46|16.7|18.29|16.55|0
1672857600000|2023-01-04 18:40:00|18.35|16.6|18.43|16.68|18.47|16.71|18.32|16.57|0
1672857900000|2023-01-04 18:45:00|18.42|16.67|18.53|16.76|18.66|16.88|18.42|16.67|0
1672858200000|2023-01-04 18:50:00|18.51|16.75|18.52|16.76|18.54|16.78|18.45|16.7|0
1672858500000|2023-01-04 18:55:00|18.54|16.77|18.74|16.96|18.8|17.01|18.54|16.77|0
1672858800000|2023-01-04 19:00:00|18.76|16.97|19.13|17.31|19.72|17.84|18.21|16.47|0
1672859100000|2023-01-04 19:05:00|19.09|17.27|19.45|17.6|19.48|17.62|18.71|16.93|0
1672859400000|2023-01-04 19:10:00|19.38|17.53|19.16|17.33|19.6|17.73|19.14|17.32|0
1672859700000|2023-01-04 19:15:00|19.1|17.28|18.67|16.9|19.11|17.29|18.61|16.84|0
1672860000000|2023-01-04 19:20:00|18.7|16.92|19.34|17.5|19.46|17.61|18.7|16.92|0
1672860300000|2023-01-04 19:25:00|19.35|17.51|20.19|18.27|20.32|18.38|19.31|17.47|0
1672860600000|2023-01-04 19:30:00|20.18|18.26|19.96|18.06|20.33|18.4|19.88|17.99|0
1672860900000|2023-01-04 19:35:00|19.95|18.05|19.11|17.29|20.07|18.16|18.53|16.77|0
1672861200000|2023-01-04 19:40:00|19.15|17.33|19.07|17.26|19.27|17.44|18.75|16.96|0
1672861500000|2023-01-04 19:45:00|19.05|17.24|19.02|17.21|19.14|17.31|18.79|17|0
1672861800000|2023-01-04 19:50:00|19.05|17.24|19|17.19|19.23|17.4|18.83|17.04|0
1672862100000|2023-01-04 19:55:00|18.99|17.18|18.48|16.72|18.99|17.18|18.45|16.7|0
1672862400000|2023-01-04 20:00:00|18.51|16.75|18.16|16.43|18.51|16.75|18.14|16.41|0
1672862700000|2023-01-04 20:05:00|18.17|16.44|18.37|16.62|18.58|16.81|18.15|16.42|0
1672863000000|2023-01-04 20:10:00|18.38|16.63|18.39|16.64|18.58|16.81|18.29|16.54|0
1672863300000|2023-01-04 20:15:00|18.38|16.63|18.39|16.64|18.45|16.69|18.24|16.5|0
1672863600000|2023-01-04 20:20:00|18.4|16.65|18.65|16.88|18.77|16.99|18.3|16.55|0
1672863900000|2023-01-04 20:25:00|18.64|16.87|18.71|16.93|18.77|16.99|18.43|16.67|0
1672864200000|2023-01-04 20:30:00|18.76|16.97|18.87|17.07|18.93|17.13|18.66|16.89|0
1672864500000|2023-01-04 20:35:00|18.88|17.08|19.15|17.33|19.34|17.5|18.88|17.08|0
1672864800000|2023-01-04 20:40:00|19.18|17.35|19.39|17.54|19.46|17.61|19.18|17.35|0
1672865100000|2023-01-04 20:45:00|19.4|17.55|19.01|17.2|19.49|17.63|19.01|17.2|0
1672865400000|2023-01-04 20:50:00|18.88|17.08|18.78|16.99|19.03|17.21|18.76|16.97|0
1672865700000|2023-01-04 20:55:00|18.67|16.89|18.22|16.48|18.7|16.92|18.17|16.44|0
1672866000000|2023-01-04 21:00:00|18.24|16.5|18.24|16.5|18.43|16.68|18.22|16.48|0
1672866300000|2023-01-04 21:05:00|18.25|16.51|18.24|16.5|18.28|16.54|18.16|16.43|0
1672866600000|2023-01-04 21:10:00|18.25|16.51|18.32|16.58|18.32|16.58|18.22|16.48|0
1672866900000|2023-01-04 21:15:00|18.42|16.42|18.37|16.37|18.44|16.44|18.37|16.37|0
1672867200000|2023-01-04 21:20:00|18.38|16.38|18.43|16.43|18.44|16.44|18.38|16.38|0
1672867500000|2023-01-04 21:25:00|18.44|16.44|18.51|16.51|18.54|16.54|18.44|16.44|0
1672867800000|2023-01-04 21:30:00|18.53|16.53|18.6|16.6|18.6|16.6|18.51|16.51|0
1672868100000|2023-01-04 21:35:00|18.62|16.62|19.12|17.12|19.13|17.13|18.6|16.6|0
1672868400000|2023-01-04 21:40:00|19.14|17.14|18.87|16.87|19.14|17.14|18.85|16.85|0
1672868700000|2023-01-04 21:45:00|18.88|16.88|18.87|16.87|18.88|16.88|18.84|16.84|0
1672869000000|2023-01-04 21:50:00|18.86|16.86|18.84|16.84|18.88|16.88|18.84|16.84|0
1672869300000|2023-01-04 21:55:00|18.83|16.83|18.75|16.75|18.83|16.83|18.75|16.75|0
1672869600000|2023-01-04 22:00:00|18.77|16.77|18.79|16.79|18.81|16.81|18.77|16.77|0
1672869900000|2023-01-04 22:05:00|18.78|16.78|18.74|16.74|18.81|16.81|18.74|16.74|0
1672870200000|2023-01-04 22:10:00|18.73|16.73|18.73|16.73|18.76|16.76|18.72|16.72|0
1672870500000|2023-01-04 22:15:00|18.74|16.74|18.72|16.72|18.75|16.75|18.72|16.72|0
1672870800000|2023-01-04 22:20:00|18.73|16.73|18.65|16.65|18.73|16.73|18.63|16.63|0
1672871100000|2023-01-04 22:25:00|18.66|16.66|18.63|16.63|18.66|16.66|18.63|16.63|0
1672871400000|2023-01-04 22:30:00|18.64|16.64|18.63|16.63|18.64|16.64|18.63|16.63|0
1672871700000|2023-01-04 22:35:00|18.64|16.64|18.67|16.67|18.67|16.67|18.64|16.64|0
1672872000000|2023-01-04 22:40:00|18.66|16.66|18.66|16.66|18.67|16.67|18.66|16.66|0
1672872300000|2023-01-04 22:45:00|18.65|16.65|18.65|16.65|18.66|16.66|18.65|16.65|0
1672872600000|2023-01-04 22:50:00|18.64|16.64|18.65|16.65|18.66|16.66|18.64|16.64|0
1672872900000|2023-01-04 22:55:00|18.64|16.64|18.7|16.7|18.7|16.7|18.64|16.64|0
1672873200000|2023-01-04 23:00:00|18.74|16.74|18.75|16.75|18.76|16.76|18.66|16.66|0
1672873500000|2023-01-04 23:05:00|18.76|16.76|18.68|16.68|18.79|16.79|18.68|16.68|0
1672873800000|2023-01-04 23:10:00|18.69|16.69|18.73|16.73|18.76|16.76|18.69|16.69|0
1672874100000|2023-01-04 23:15:00|18.72|16.72|18.68|16.68|18.73|16.73|18.67|16.67|0
1672874400000|2023-01-04 23:20:00|18.69|16.69|18.7|16.7|18.76|16.76|18.68|16.68|0
1672874700000|2023-01-04 23:25:00|18.69|16.69|18.66|16.66|18.7|16.7|18.66|16.66|0
1672875000000|2023-01-04 23:30:00|18.64|16.64|18.59|16.59|18.66|16.66|18.58|16.58|0
1672875300000|2023-01-04 23:35:00|18.58|16.58|18.53|16.53|18.63|16.63|18.53|16.53|0
1672875600000|2023-01-04 23:40:00|18.54|16.54|18.54|16.54|18.55|16.55|18.53|16.53|0
1672875900000|2023-01-04 23:45:00|18.55|16.55|18.54|16.54|18.55|16.55|18.53|16.53|0
1672876200000|2023-01-04 23:50:00|18.55|16.55|18.53|16.53|18.55|16.55|18.53|16.53|0
1672876500000|2023-01-04 23:55:00|18.54|16.54|18.65|16.65|18.65|16.65|18.54|16.54|0
1672876800000|2023-01-05 00:00:00|18.66|16.66|18.71|16.71|18.72|16.72|18.63|16.63|0
1672877100000|2023-01-05 00:05:00|18.72|16.72|18.71|16.71|18.74|16.74|18.68|16.68|0
1672877400000|2023-01-05 00:10:00|18.72|16.72|18.72|16.72|18.75|16.75|18.67|16.67|0
1672877700000|2023-01-05 00:15:00|18.71|16.71|18.6|16.6|18.71|16.71|18.58|16.58|0
1672878000000|2023-01-05 00:20:00|18.58|16.58|18.61|16.61|18.61|16.61|18.57|16.57|0
1672878300000|2023-01-05 00:25:00|18.62|16.62|18.6|16.6|18.66|16.66|18.59|16.59|0
1672878600000|2023-01-05 00:30:00|18.61|16.61|18.66|16.66|18.67|16.67|18.6|16.6|0
1672878900000|2023-01-05 00:35:00|18.67|16.67|18.68|16.68|18.71|16.71|18.64|16.64|0
1672879200000|2023-01-05 00:40:00|18.67|16.67|18.76|16.76|18.76|16.76|18.65|16.65|0
1672879500000|2023-01-05 00:45:00|18.74|16.74|18.73|16.73|18.77|16.77|18.71|16.71|0
1672879800000|2023-01-05 00:50:00|18.72|16.72|18.7|16.7|18.76|16.76|18.69|16.69|0
1672880100000|2023-01-05 00:55:00|18.69|16.69|18.76|16.76|18.76|16.76|18.69|16.69|0
1672880400000|2023-01-05 01:00:00|18.78|16.78|18.72|16.72|18.83|16.83|18.7|16.7|0
1672880700000|2023-01-05 01:05:00|18.71|16.71|18.65|16.65|18.73|16.73|18.64|16.64|0
1672881000000|2023-01-05 01:10:00|18.64|16.64|18.61|16.61|18.67|16.67|18.6|16.6|0
1672881300000|2023-01-05 01:15:00|18.63|16.63|18.62|16.62|18.67|16.67|18.61|16.61|0
1672881600000|2023-01-05 01:20:00|18.64|16.64|18.57|16.57|18.65|16.65|18.54|16.54|0
1672881900000|2023-01-05 01:25:00|18.56|16.56|18.36|16.36|18.63|16.63|18.33|16.33|0
1672882200000|2023-01-05 01:30:00|18.39|16.39|18.36|16.36|18.42|16.42|18.33|16.33|0
1672882500000|2023-01-05 01:35:00|18.35|16.35|18.42|16.42|18.43|16.43|18.35|16.35|0
1672882800000|2023-01-05 01:40:00|18.43|16.43|18.4|16.4|18.43|16.43|18.36|16.36|0
1672883100000|2023-01-05 01:45:00|18.38|16.38|18.32|16.32|18.38|16.38|18.32|16.32|0
1672883400000|2023-01-05 01:50:00|18.31|16.31|18.38|16.38|18.39|16.39|18.3|16.3|0
1672883700000|2023-01-05 01:55:00|18.39|16.39|18.47|16.47|18.47|16.47|18.38|16.38|0
1672884000000|2023-01-05 02:00:00|18.48|16.48|18.69|16.69|18.71|16.71|18.46|16.46|0
1672884300000|2023-01-05 02:05:00|18.7|16.7|18.88|16.88|18.88|16.88|18.67|16.67|0
1672884600000|2023-01-05 02:10:00|18.87|16.87|18.94|16.94|18.94|16.94|18.83|16.83|0
1672884900000|2023-01-05 02:15:00|18.96|16.96|18.9|16.9|18.98|16.98|18.87|16.87|0
1672885200000|2023-01-05 02:20:00|18.89|16.89|18.9|16.9|18.98|16.98|18.89|16.89|0
1672885500000|2023-01-05 02:25:00|18.91|16.91|19|17|19.05|17.05|18.9|16.9|0
1672885800000|2023-01-05 02:30:00|19.02|17.02|18.95|16.95|19.09|17.09|18.95|16.95|0
1672886100000|2023-01-05 02:35:00|18.93|16.93|18.92|16.92|18.98|16.98|18.92|16.92|0
1672886400000|2023-01-05 02:40:00|18.93|16.93|18.87|16.87|18.96|16.96|18.84|16.84|0
1672886700000|2023-01-05 02:45:00|18.89|16.89|18.84|16.84|18.89|16.89|18.8|16.8|0
1672887000000|2023-01-05 02:50:00|18.85|16.85|18.8|16.8|18.85|16.85|18.79|16.79|0
1672887300000|2023-01-05 02:55:00|18.81|16.81|18.85|16.85|18.88|16.88|18.8|16.8|0
1672887600000|2023-01-05 03:00:00|18.86|16.86|18.87|16.87|18.89|16.89|18.84|16.84|0
1672887900000|2023-01-05 03:05:00|18.89|16.89|18.78|16.78|18.92|16.92|18.78|16.78|0
1672888200000|2023-01-05 03:10:00|18.79|16.79|18.77|16.77|18.82|16.82|18.73|16.73|0
1672888500000|2023-01-05 03:15:00|18.75|16.75|18.7|16.7|18.77|16.77|18.7|16.7|0
1672888800000|2023-01-05 03:20:00|18.71|16.71|18.8|16.8|18.8|16.8|18.71|16.71|0
1672889100000|2023-01-05 03:25:00|18.79|16.79|18.83|16.83|18.86|16.86|18.78|16.78|0
1672889400000|2023-01-05 03:30:00|18.82|16.82|18.79|16.79|18.82|16.82|18.74|16.74|0
1672889700000|2023-01-05 03:35:00|18.78|16.78|18.75|16.75|18.85|16.85|18.75|16.75|0
1672890000000|2023-01-05 03:40:00|18.76|16.76|18.82|16.82|18.84|16.84|18.76|16.76|0
1672890300000|2023-01-05 03:45:00|18.81|16.81|18.8|16.8|18.82|16.82|18.77|16.77|0
1672890600000|2023-01-05 03:50:00|18.81|16.81|18.84|16.84|18.89|16.89|18.81|16.81|0
1672890900000|2023-01-05 03:55:00|18.85|16.85|18.79|16.79|18.85|16.85|18.78|16.78|0
1672891200000|2023-01-05 04:00:00|18.78|16.78|18.73|16.73|18.78|16.78|18.69|16.69|0
1672891500000|2023-01-05 04:05:00|18.72|16.72|18.76|16.76|18.77|16.77|18.72|16.72|0
1672891800000|2023-01-05 04:10:00|18.74|16.74|18.72|16.72|18.77|16.77|18.72|16.72|0
1672892100000|2023-01-05 04:15:00|18.71|16.71|18.63|16.63|18.71|16.71|18.63|16.63|0
1672892400000|2023-01-05 04:20:00|18.64|16.64|18.57|16.57|18.64|16.64|18.55|16.55|0
1672892700000|2023-01-05 04:25:00|18.56|16.56|18.49|16.49|18.56|16.56|18.49|16.49|0
1672893000000|2023-01-05 04:30:00|18.47|16.47|18.4|16.4|18.48|16.48|18.4|16.4|0
1672893300000|2023-01-05 04:35:00|18.41|16.41|18.42|16.42|18.42|16.42|18.36|16.36|0
1672893600000|2023-01-05 04:40:00|18.4|16.4|18.32|16.32|18.43|16.43|18.32|16.32|0
1672893900000|2023-01-05 04:45:00|18.33|16.33|18.37|16.37|18.39|16.39|18.33|16.33|0
1672894200000|2023-01-05 04:50:00|18.38|16.38|18.38|16.38|18.42|16.42|18.35|16.35|0
1672894500000|2023-01-05 04:55:00|18.37|16.37|18.36|16.36|18.4|16.4|18.35|16.35|0
1672894800000|2023-01-05 05:00:00|18.35|16.35|18.34|16.34|18.37|16.37|18.33|16.33|0
1672895100000|2023-01-05 05:05:00|18.35|16.35|18.31|16.31|18.37|16.37|18.31|16.31|0
1672895400000|2023-01-05 05:10:00|18.33|16.33|18.28|16.28|18.34|16.34|18.28|16.28|0
1672895700000|2023-01-05 05:15:00|18.29|16.29|18.36|16.36|18.37|16.37|18.29|16.29|0
1672896000000|2023-01-05 05:20:00|18.37|16.37|18.41|16.41|18.42|16.42|18.36|16.36|0
1672896300000|2023-01-05 05:25:00|18.4|16.4|18.42|16.42|18.45|16.45|18.39|16.39|0
1672896600000|2023-01-05 05:30:00|18.41|16.41|18.39|16.39|18.43|16.43|18.39|16.39|0
1672896900000|2023-01-05 05:35:00|18.38|16.38|18.38|16.38|18.39|16.39|18.34|16.34|0
1672897200000|2023-01-05 05:40:00|18.37|16.37|18.36|16.36|18.37|16.37|18.32|16.32|0
1672897500000|2023-01-05 05:45:00|18.37|16.37|18.37|16.37|18.41|16.41|18.35|16.35|0
1672897800000|2023-01-05 05:50:00|18.39|16.39|18.43|16.43|18.43|16.43|18.37|16.37|0
1672898100000|2023-01-05 05:55:00|18.42|16.42|18.36|16.36|18.43|16.43|18.36|16.36|0
1672898400000|2023-01-05 06:00:00|18.37|16.37|18.43|16.43|18.47|16.47|18.35|16.35|0
1672898700000|2023-01-05 06:05:00|18.42|16.42|18.35|16.35|18.48|16.48|18.34|16.34|0
1672899000000|2023-01-05 06:10:00|18.36|16.36|18.31|16.31|18.4|16.4|18.29|16.29|0
1672899300000|2023-01-05 06:15:00|18.3|16.3|18.38|16.38|18.38|16.38|18.3|16.3|0
1672899600000|2023-01-05 06:20:00|18.37|16.37|18.4|16.4|18.43|16.43|18.37|16.37|0
1672899900000|2023-01-05 06:25:00|18.41|16.41|18.42|16.42|18.45|16.45|18.39|16.39|0
1672900200000|2023-01-05 06:30:00|18.44|16.44|18.47|16.47|18.47|16.47|18.42|16.42|0
1672900500000|2023-01-05 06:35:00|18.48|16.48|18.46|16.46|18.5|16.5|18.46|16.46|0
1672900800000|2023-01-05 06:40:00|18.44|16.44|18.44|16.44|18.46|16.46|18.42|16.42|0
1672901100000|2023-01-05 06:45:00|18.46|16.46|18.48|16.48|18.51|16.51|18.46|16.46|0
1672901400000|2023-01-05 06:50:00|18.49|16.49|18.68|16.68|18.68|16.68|18.47|16.47|0
1672901700000|2023-01-05 06:55:00|18.66|16.66|18.75|16.75|18.75|16.75|18.64|16.64|0
1672902000000|2023-01-05 07:00:00|18.73|16.73|18.71|16.71|18.74|16.74|18.59|16.59|0
1672902300000|2023-01-05 07:05:00|18.7|16.7|18.69|16.69|18.75|16.75|18.67|16.67|0
1672902600000|2023-01-05 07:10:00|18.7|16.7|18.67|16.67|18.75|16.75|18.65|16.65|0
1672902900000|2023-01-05 07:15:00|18.68|16.68|18.66|16.66|18.69|16.69|18.62|16.62|0
1672903200000|2023-01-05 07:20:00|18.65|16.65|18.62|16.62|18.65|16.65|18.57|16.57|0
1672903500000|2023-01-05 07:25:00|18.63|16.63|18.65|16.65|18.68|16.68|18.62|16.62|0
1672903800000|2023-01-05 07:30:00|18.66|16.66|18.71|16.71|18.71|16.71|18.57|16.57|0
1672904100000|2023-01-05 07:35:00|18.69|16.69|18.64|16.64|18.71|16.71|18.63|16.63|0
1672904400000|2023-01-05 07:40:00|18.63|16.63|18.66|16.66|18.66|16.66|18.59|16.59|0
1672904700000|2023-01-05 07:45:00|18.65|16.65|18.84|16.84|18.84|16.84|18.64|16.64|0
1672905000000|2023-01-05 07:50:00|18.85|16.85|18.81|16.81|18.9|16.9|18.81|16.81|0
1672905300000|2023-01-05 07:55:00|18.8|16.8|18.81|16.81|18.88|16.88|18.78|16.78|0
1672905600000|2023-01-05 08:00:00|18.8|16.8|18.73|16.73|18.83|16.83|18.66|16.66|0
1672905900000|2023-01-05 08:05:00|18.71|16.71|18.59|16.82|18.71|16.88|18.52|16.71|0
1672906200000|2023-01-05 08:10:00|18.61|16.84|18.5|16.73|18.72|16.94|18.5|16.73|0
1672906500000|2023-01-05 08:15:00|18.49|16.75|18.53|16.77|18.62|16.85|18.47|16.71|0
1672906800000|2023-01-05 08:20:00|18.55|16.78|18.55|16.78|18.64|16.87|18.52|16.76|0
1672907100000|2023-01-05 08:25:00|18.57|16.8|18.57|16.8|18.58|16.81|18.45|16.69|0
1672907400000|2023-01-05 08:30:00|18.56|16.79|18.56|16.79|18.61|16.83|18.47|16.72|0
1672907700000|2023-01-05 08:35:00|18.58|16.81|18.87|17.07|18.97|17.16|18.58|16.81|0
1672908000000|2023-01-05 08:40:00|18.84|17.05|18.83|17.04|18.93|17.13|18.83|17.04|0
1672908300000|2023-01-05 08:45:00|18.82|17.03|18.74|16.95|18.85|17.05|18.66|16.89|0
1672908600000|2023-01-05 08:50:00|18.72|16.94|18.65|16.87|18.75|16.96|18.64|16.86|0
1672908900000|2023-01-05 08:55:00|18.64|16.86|18.57|16.8|18.71|16.93|18.55|16.79|0
1672909200000|2023-01-05 09:00:00|18.58|16.81|18.62|16.85|18.67|16.89|18.54|16.78|0
1672909500000|2023-01-05 09:05:00|18.64|16.86|18.76|16.98|18.76|16.98|18.57|16.8|0
1672909800000|2023-01-05 09:10:00|18.74|16.96|18.62|16.84|18.77|16.98|18.61|16.84|0
1672910100000|2023-01-05 09:15:00|18.61|16.83|18.36|16.61|18.62|16.84|18.32|16.58|0
1672910400000|2023-01-05 09:20:00|18.34|16.59|18.32|16.58|18.42|16.67|18.29|16.55|0
1672910700000|2023-01-05 09:25:00|18.35|16.6|18.4|16.65|18.43|16.67|18.35|16.6|0
1672911000000|2023-01-05 09:30:00|18.39|16.64|18.49|16.73|18.51|16.75|18.36|16.61|0
1672911300000|2023-01-05 09:35:00|18.5|16.74|18.4|16.65|18.53|16.76|18.39|16.64|0
1672911600000|2023-01-05 09:40:00|18.41|16.66|18.5|16.74|18.51|16.75|18.33|16.59|0
1672911900000|2023-01-05 09:45:00|18.49|16.72|18.38|16.63|18.49|16.73|18.37|16.62|0
1672912200000|2023-01-05 09:50:00|18.37|16.62|18.42|16.67|18.51|16.75|18.37|16.62|0
1672912500000|2023-01-05 09:55:00|18.41|16.66|18.21|16.48|18.44|16.68|18.21|16.48|0
1672912800000|2023-01-05 10:00:00|18.22|16.49|18.06|16.34|18.3|16.56|18.02|16.3|0
1672913100000|2023-01-05 10:05:00|18.04|16.32|18.18|16.45|18.22|16.48|18.03|16.31|0
1672913400000|2023-01-05 10:10:00|18.16|16.43|18.19|16.46|18.21|16.47|18.14|16.41|0
1672913700000|2023-01-05 10:15:00|18.18|16.45|18.06|16.34|18.18|16.45|18.03|16.31|0
1672914000000|2023-01-05 10:20:00|18.05|16.33|18.03|16.31|18.08|16.35|17.95|16.24|0
1672914300000|2023-01-05 10:25:00|18.02|16.3|18.09|16.36|18.11|16.39|17.99|16.28|0
1672914600000|2023-01-05 10:30:00|18.08|16.34|18.08|16.36|18.12|16.4|18.05|16.33|0
1672914900000|2023-01-05 10:35:00|18.09|16.37|17.94|16.24|18.1|16.37|17.91|16.2|0
1672915200000|2023-01-05 10:40:00|17.96|16.25|17.87|16.17|17.98|16.27|17.86|16.16|0
1672915500000|2023-01-05 10:45:00|17.86|16.16|17.99|16.28|18.02|16.3|17.86|16.16|0
1672915800000|2023-01-05 10:50:00|17.98|16.27|18.03|16.32|18.1|16.38|17.98|16.27|0
1672916100000|2023-01-05 10:55:00|18.05|16.31|18.01|16.29|18.05|16.33|17.99|16.27|0
1672916400000|2023-01-05 11:00:00|18|16.28|17.93|16.22|18|16.28|17.91|16.2|0
1672916700000|2023-01-05 11:05:00|17.94|16.23|17.93|16.22|17.96|16.25|17.87|16.17|0
1672917000000|2023-01-05 11:10:00|17.9|16.2|17.8|16.11|17.92|16.21|17.78|16.08|0
1672917300000|2023-01-05 11:15:00|17.81|16.1|17.8|16.1|17.84|16.15|17.74|16.05|0
1672917600000|2023-01-05 11:20:00|17.79|16.11|17.9|16.19|17.91|16.21|17.79|16.11|0
1672917900000|2023-01-05 11:25:00|17.89|16.2|17.87|16.16|17.92|16.22|17.85|16.15|0
1672918200000|2023-01-05 11:30:00|17.86|16.15|18.29|16.55|18.31|16.57|17.85|16.15|0
1672918500000|2023-01-05 11:35:00|18.3|16.56|18.28|16.54|18.3|16.56|18.21|16.48|0
1672918800000|2023-01-05 11:40:00|18.29|16.55|18.26|16.52|18.33|16.59|18.25|16.51|0
1672919100000|2023-01-05 11:45:00|18.27|16.53|18.25|16.51|18.29|16.54|18.2|16.47|0
1672919400000|2023-01-05 11:50:00|18.26|16.52|18.07|16.35|18.29|16.54|18.06|16.34|0
1672919700000|2023-01-05 11:55:00|18.06|16.34|18.26|16.52|18.26|16.52|18.06|16.34|0
1672920000000|2023-01-05 12:00:00|18.27|16.53|18.35|16.6|18.39|16.64|18.26|16.52|0
1672920300000|2023-01-05 12:05:00|18.34|16.61|18.36|16.62|18.37|16.62|18.29|16.55|0
1672920600000|2023-01-05 12:10:00|18.38|16.63|18.32|16.57|18.38|16.63|18.29|16.55|0
1672920900000|2023-01-05 12:15:00|18.3|16.56|18.21|16.48|18.33|16.58|18.19|16.45|0
1672921200000|2023-01-05 12:20:00|18.2|16.46|18.13|16.4|18.21|16.48|18.13|16.4|0
1672921500000|2023-01-05 12:25:00|18.14|16.41|18.18|16.45|18.23|16.5|18.13|16.4|0
1672921800000|2023-01-05 12:30:00|18.17|16.44|17.95|16.24|18.24|16.51|17.95|16.24|0
1672922100000|2023-01-05 12:35:00|17.94|16.23|18.08|16.36|18.08|16.36|17.94|16.23|0
1672922400000|2023-01-05 12:40:00|18.09|16.37|18.22|16.49|18.23|16.49|18.08|16.36|0
1672922700000|2023-01-05 12:45:00|18.23|16.48|18.4|16.65|18.44|16.68|18.22|16.48|0
1672923000000|2023-01-05 12:50:00|18.42|16.66|18.38|16.63|18.48|16.72|18.37|16.62|0
1672923300000|2023-01-05 12:55:00|18.36|16.61|18.45|16.69|18.46|16.7|18.32|16.58|0
1672923600000|2023-01-05 13:00:00|18.43|16.67|18.51|16.75|18.52|16.76|18.37|16.62|0
1672923900000|2023-01-05 13:05:00|18.52|16.76|18.47|16.71|18.6|16.83|18.45|16.69|0
1672924200000|2023-01-05 13:10:00|18.5|16.73|18.51|16.75|18.61|16.84|18.49|16.73|0
1672924500000|2023-01-05 13:15:00|18.52|16.76|19.1|17.28|19.23|17.4|18.52|16.76|0
1672924800000|2023-01-05 13:20:00|19.09|17.27|18.91|17.11|19.18|17.36|18.9|17.1|0
1672925100000|2023-01-05 13:25:00|18.9|17.1|18.99|17.18|19.05|17.24|18.9|17.1|0
1672925400000|2023-01-05 13:30:00|19.03|17.22|19.29|17.45|19.5|17.64|19.03|17.22|0
1672925700000|2023-01-05 13:35:00|19.34|17.5|19.42|17.57|19.67|17.79|19.34|17.5|0
1672926000000|2023-01-05 13:40:00|19.4|17.56|18.7|16.92|19.45|17.6|18.53|16.76|0
1672926300000|2023-01-05 13:45:00|18.71|16.93|19.36|17.52|19.41|17.56|18.66|16.89|0
1672926600000|2023-01-05 13:50:00|19.37|17.53|19.44|17.59|19.49|17.63|19.3|17.46|0
1672926900000|2023-01-05 13:55:00|19.45|17.6|19.5|17.64|19.54|17.67|19.38|17.53|0
1672927200000|2023-01-05 14:00:00|19.53|17.67|19.75|17.87|19.85|17.96|19.52|17.66|0
1672927500000|2023-01-05 14:05:00|19.76|17.88|19.66|17.79|19.84|17.95|19.61|17.74|0
1672927800000|2023-01-05 14:10:00|19.65|17.78|19.59|17.73|19.82|17.93|19.58|17.72|0
1672928100000|2023-01-05 14:15:00|19.61|17.74|19.64|17.77|19.67|17.8|19.54|17.68|0
1672928400000|2023-01-05 14:20:00|19.66|17.78|19.87|17.98|19.92|18.03|19.64|17.77|0
1672928700000|2023-01-05 14:25:00|19.86|17.97|19.54|17.68|19.87|17.97|19.54|17.68|0
1672929000000|2023-01-05 14:30:00|19.52|17.66|19.69|17.81|20.31|18.37|19.32|17.48|0
1672929300000|2023-01-05 14:35:00|19.7|17.83|20.03|18.13|20.1|18.18|19.6|17.73|0
1672929600000|2023-01-05 14:40:00|20.11|18.2|20.18|18.26|20.48|18.53|20.11|18.2|0
1672929900000|2023-01-05 14:45:00|20.31|18.38|20.22|18.29|20.61|18.64|19.96|18.06|0
1672930200000|2023-01-05 14:50:00|20.25|18.32|19.92|18.02|20.26|18.33|19.92|18.02|0
1672930500000|2023-01-05 14:55:00|19.96|18.06|19.7|17.83|20.12|18.21|19.61|17.75|0
1672930800000|2023-01-05 15:00:00|19.79|17.91|19.58|17.71|19.92|18.02|19.49|17.63|0
1672931100000|2023-01-05 15:05:00|19.6|17.73|19.34|17.49|19.86|17.97|18.96|17.16|0
1672931400000|2023-01-05 15:10:00|19.32|17.48|18.98|17.17|19.45|17.6|18.69|16.91|0
1672931700000|2023-01-05 15:15:00|18.99|17.18|19.27|17.43|19.36|17.52|18.92|17.12|0
1672932000000|2023-01-05 15:20:00|19.28|17.44|19.47|17.61|19.64|17.77|19.24|17.41|0
1672932300000|2023-01-05 15:25:00|19.48|17.62|19.31|17.47|19.54|17.68|19.16|17.34|0
1672932600000|2023-01-05 15:30:00|19.35|17.51|19.53|17.67|19.58|17.71|19.26|17.43|0
1672932900000|2023-01-05 15:35:00|19.57|17.7|19.5|17.64|19.71|17.83|19.41|17.56|0
1672933200000|2023-01-05 15:40:00|19.49|17.63|19.16|17.34|19.67|17.79|19.12|17.3|0
1672933500000|2023-01-05 15:45:00|19.21|17.38|19.35|17.5|19.44|17.58|19.15|17.32|0
1672933800000|2023-01-05 15:50:00|19.32|17.48|19.73|17.85|19.82|17.93|19.32|17.48|0
1672934100000|2023-01-05 15:55:00|19.74|17.86|19.8|17.92|19.84|17.95|19.61|17.74|0
1672934400000|2023-01-05 16:00:00|19.83|17.94|19.67|17.8|19.93|18.03|19.67|17.8|0
1672934700000|2023-01-05 16:05:00|19.69|17.81|19.64|17.77|19.75|17.87|19.57|17.71|0
1672935000000|2023-01-05 16:10:00|19.61|17.74|19.65|17.78|19.66|17.79|19.32|17.48|0
1672935300000|2023-01-05 16:15:00|19.57|17.71|19.72|17.84|19.72|17.85|19.48|17.63|0
1672935600000|2023-01-05 16:20:00|19.77|17.89|19.84|17.95|19.94|18.04|19.48|17.63|0
1672935900000|2023-01-05 16:25:00|19.86|17.97|19.64|17.77|19.9|18|19.64|17.77|0
1672936200000|2023-01-05 16:30:00|19.66|17.79|19.68|17.8|19.73|17.85|19.52|17.66|0
1672936500000|2023-01-05 16:35:00|19.66|17.79|19.64|17.77|19.67|17.8|19.43|17.58|0
1672936800000|2023-01-05 16:40:00|19.62|17.75|19.37|17.52|19.69|17.81|19.32|17.48|0
1672937100000|2023-01-05 16:45:00|19.39|17.55|19.35|17.51|19.41|17.56|19.24|17.41|0
1672937400000|2023-01-05 16:50:00|19.33|17.49|19.56|17.69|19.58|17.72|19.33|17.49|0
1672937700000|2023-01-05 16:55:00|19.54|17.68|19.64|17.77|19.7|17.82|19.45|17.6|0
1672938000000|2023-01-05 17:00:00|19.65|17.78|19.4|17.55|19.68|17.81|19.36|17.52|0
1672938300000|2023-01-05 17:05:00|19.41|17.57|19.26|17.43|19.48|17.62|19.19|17.36|0
1672938600000|2023-01-05 17:10:00|19.27|17.44|19.45|17.6|19.48|17.62|19.26|17.43|0
1672938900000|2023-01-05 17:15:00|19.46|17.61|19.85|17.96|19.9|18|19.45|17.6|0
1672939200000|2023-01-05 17:20:00|19.86|17.97|19.52|17.66|19.91|18.01|19.45|17.59|0
1672939500000|2023-01-05 17:25:00|19.54|17.67|19.56|17.7|19.6|17.73|19.46|17.61|0
1672939800000|2023-01-05 17:30:00|19.57|17.71|19.29|17.46|19.59|17.72|19.22|17.39|0
1672940100000|2023-01-05 17:35:00|19.28|17.44|19.51|17.65|19.55|17.68|19.23|17.4|0
1672940400000|2023-01-05 17:40:00|19.49|17.64|19.65|17.78|19.68|17.81|19.48|17.63|0
1672940700000|2023-01-05 17:45:00|19.63|17.76|19.59|17.73|19.68|17.81|19.54|17.68|0
1672941000000|2023-01-05 17:50:00|19.62|17.75|19.7|17.82|19.75|17.87|19.54|17.68|0
1672941300000|2023-01-05 17:55:00|19.71|17.83|19.72|17.84|19.77|17.89|19.67|17.8|0
1672941600000|2023-01-05 18:00:00|19.73|17.85|19.8|17.91|19.85|17.96|19.71|17.83|0
1672941900000|2023-01-05 18:05:00|19.81|17.92|19.63|17.76|19.81|17.92|19.59|17.72|0
1672942200000|2023-01-05 18:10:00|19.64|17.77|19.88|17.99|19.88|17.99|19.64|17.77|0
1672942500000|2023-01-05 18:15:00|19.9|18|19.87|17.98|19.92|18.03|19.85|17.96|0
1672942800000|2023-01-05 18:20:00|19.86|17.97|19.01|17.2|19.86|17.97|18.91|17.11|0
1672943100000|2023-01-05 18:25:00|18.94|17.13|19.03|17.22|19.13|17.31|18.71|16.93|0
1672943400000|2023-01-05 18:30:00|18.96|17.15|18.79|17|19.03|17.22|18.7|16.92|0
1672943700000|2023-01-05 18:35:00|18.77|16.99|18.96|17.16|19.03|17.22|18.7|16.92|0
1672944000000|2023-01-05 18:40:00|18.97|17.13|19.03|17.22|19.09|17.27|18.78|17|0
1672944300000|2023-01-05 18:45:00|19.01|17.2|19.21|17.38|19.7|17.82|18.92|17.12|0
1672944600000|2023-01-05 18:50:00|19.22|17.39|19.19|17.36|19.28|17.44|19.12|17.3|0
1672944900000|2023-01-05 18:55:00|19.22|17.39|19.27|17.43|19.37|17.52|19.04|17.23|0
1672945200000|2023-01-05 19:00:00|19.25|17.42|19.18|17.35|19.33|17.49|19.03|17.22|0
1672945500000|2023-01-05 19:05:00|19.17|17.36|19.08|17.26|19.2|17.37|19.03|17.22|0
1672945800000|2023-01-05 19:10:00|19.07|17.25|19.41|17.57|19.41|17.57|19.03|17.22|0
1672946100000|2023-01-05 19:15:00|19.39|17.54|19.16|17.34|19.39|17.54|19.16|17.34|0
1672946400000|2023-01-05 19:20:00|19.14|17.32|19.25|17.42|19.31|17.47|19.14|17.32|0
1672946700000|2023-01-05 19:25:00|19.26|17.43|19.46|17.61|19.5|17.64|19.19|17.36|0
1672947000000|2023-01-05 19:30:00|19.45|17.6|19.36|17.52|19.45|17.6|19.29|17.45|0
1672947300000|2023-01-05 19:35:00|19.35|17.51|19|17.19|19.36|17.52|18.85|17.06|0
1672947600000|2023-01-05 19:40:00|18.97|17.17|19.02|17.21|19.06|17.24|18.89|17.09|0
1672947900000|2023-01-05 19:45:00|19.05|17.23|18.82|17.03|19.05|17.23|18.69|16.91|0
1672948200000|2023-01-05 19:50:00|18.84|17.04|18.81|17.02|18.92|17.12|18.77|16.99|0
1672948500000|2023-01-05 19:55:00|18.82|17.03|19.11|17.29|19.13|17.31|18.76|16.97|0
1672948800000|2023-01-05 20:00:00|19.13|17.31|19.27|17.43|19.36|17.51|19.13|17.31|0
1672949100000|2023-01-05 20:05:00|19.28|17.44|19.4|17.56|19.4|17.56|19.27|17.43|0
1672949400000|2023-01-05 20:10:00|19.39|17.54|19.48|17.62|19.57|17.7|19.39|17.54|0
1672949700000|2023-01-05 20:15:00|19.45|17.6|19.57|17.7|19.64|17.77|19.38|17.53|0
1672950000000|2023-01-05 20:20:00|19.62|17.75|19.65|17.78|19.69|17.82|19.5|17.65|0
1672950300000|2023-01-05 20:25:00|19.64|17.77|19.74|17.86|19.85|17.96|19.64|17.77|0
1672950600000|2023-01-05 20:30:00|19.76|17.87|19.78|17.9|19.95|18.05|19.73|17.85|0
1672950900000|2023-01-05 20:35:00|19.81|17.92|19.64|17.77|19.81|17.92|19.56|17.7|0
1672951200000|2023-01-05 20:40:00|19.65|17.78|19.82|17.93|19.92|18.02|19.63|17.76|0
1672951500000|2023-01-05 20:45:00|19.78|17.9|19.89|17.99|19.96|18.06|19.6|17.73|0
1672951800000|2023-01-05 20:50:00|19.97|18.07|19.66|17.78|20.04|18.13|19.32|17.48|0
1672952100000|2023-01-05 20:55:00|19.68|17.81|19.4|17.55|19.68|17.81|19.35|17.51|0
1672952400000|2023-01-05 21:00:00|19.41|17.56|19.32|17.48|19.46|17.61|19.26|17.43|0
1672952700000|2023-01-05 21:05:00|19.33|17.49|19.39|17.54|19.48|17.62|19.33|17.49|0
1672953000000|2023-01-05 21:10:00|19.4|17.55|19.37|17.53|19.45|17.6|19.33|17.49|0
1672953300000|2023-01-05 21:15:00|19.43|17.43|19.38|17.38|19.44|17.44|19.38|17.38|0
1672953600000|2023-01-05 21:20:00|19.36|17.36|19.32|17.32|19.39|17.39|19.32|17.32|0
1672953900000|2023-01-05 21:25:00|19.33|17.33|19.31|17.31|19.34|17.34|19.29|17.29|0
1672954200000|2023-01-05 21:30:00|19.3|17.3|19.31|17.31|19.33|17.33|19.27|17.27|0
1672954500000|2023-01-05 21:35:00|19.29|17.29|19.34|17.34|19.35|17.35|19.29|17.29|0
1672954800000|2023-01-05 21:40:00|19.33|17.33|19.29|17.29|19.34|17.34|19.29|17.29|0
1672955100000|2023-01-05 21:45:00|19.26|17.26|19.3|17.3|19.36|17.36|19.26|17.26|0
1672955400000|2023-01-05 21:50:00|19.31|17.31|19.32|17.32|19.32|17.32|19.29|17.29|0
1672955700000|2023-01-05 21:55:00|19.33|17.33|19.31|17.31|19.33|17.33|19.29|17.29|0
1672956000000|2023-01-05 22:00:00|19.32|17.32|19.33|17.33|19.33|17.33|19.32|17.32|0
1672956300000|2023-01-05 22:05:00|19.34|17.34|19.37|17.37|19.37|17.37|19.34|17.34|0
1672956600000|2023-01-05 22:10:00|19.36|17.36|19.35|17.35|19.37|17.37|19.34|17.34|0
1672956900000|2023-01-05 22:15:00|19.34|17.34|19.34|17.34|19.34|17.34|19.34|17.34|0
1672957200000|2023-01-05 22:20:00|19.33|17.33|19.33|17.33|19.34|17.34|19.33|17.33|0
1672957500000|2023-01-05 22:25:00|19.34|17.34|19.34|17.34|19.34|17.34|19.34|17.34|0
1672957800000|2023-01-05 22:30:00|19.33|17.33|19.33|17.33|19.33|17.33|19.33|17.33|0
1672958700000|2023-01-05 22:45:00|19.32|17.32|19.3|17.3|19.32|17.32|19.28|17.28|0
1672959000000|2023-01-05 22:50:00|19.31|17.31|19.32|17.32|19.32|17.32|19.31|17.31|0
1672959300000|2023-01-05 22:55:00|19.31|17.31|19.28|17.28|19.31|17.31|19.26|17.26|0
1672959600000|2023-01-05 23:00:00|19.23|17.23|19.24|17.24|19.3|17.3|19.2|17.2|0
1672959900000|2023-01-05 23:05:00|19.23|17.23|19.33|17.33|19.34|17.34|19.23|17.23|0
1672960200000|2023-01-05 23:10:00|19.32|17.32|19.24|17.24|19.33|17.33|19.21|17.21|0
1672960500000|2023-01-05 23:15:00|19.25|17.25|19.19|17.19|19.26|17.26|19.15|17.15|0
1672960800000|2023-01-05 23:20:00|19.2|17.2|19.23|17.23|19.25|17.25|19.16|17.16|0
1672961100000|2023-01-05 23:25:00|19.22|17.22|19.2|17.2|19.23|17.23|19.19|17.19|0
1672961400000|2023-01-05 23:30:00|19.21|17.21|19.18|17.18|19.22|17.22|19.16|17.16|0
1672961700000|2023-01-05 23:35:00|19.2|17.2|19.18|17.18|19.24|17.24|19.16|17.16|0
1672962000000|2023-01-05 23:40:00|19.2|17.2|19.15|17.15|19.2|17.2|19.14|17.14|0
1672962300000|2023-01-05 23:45:00|19.14|17.14|19.1|17.1|19.14|17.14|19.06|17.06|0
1672962600000|2023-01-05 23:50:00|19.09|17.09|19.11|17.11|19.15|17.15|19.09|17.09|0
1672962900000|2023-01-05 23:55:00|19.1|17.1|19.17|17.17|19.17|17.17|19.09|17.09|0
1672963200000|2023-01-06 00:00:00|19.12|17.12|19.11|17.11|19.16|17.16|19.06|17.06|0
1672963500000|2023-01-06 00:05:00|19.12|17.12|19.04|17.04|19.13|17.13|19.04|17.04|0
1672963800000|2023-01-06 00:10:00|19.02|17.02|19.12|17.12|19.17|17.17|19.01|17.01|0
1672964100000|2023-01-06 00:15:00|19.14|17.14|19.06|17.06|19.18|17.18|19.06|17.06|0
1672964400000|2023-01-06 00:20:00|19.05|17.05|19.07|17.07|19.07|17.07|19.03|17.03|0
1672964700000|2023-01-06 00:25:00|19.06|17.06|19.02|17.02|19.09|17.09|19.02|17.02|0
1672965000000|2023-01-06 00:30:00|19.01|17.01|18.98|16.98|19.02|17.02|18.96|16.96|0
1672965300000|2023-01-06 00:35:00|19|17|19.03|17.03|19.03|17.03|18.97|16.97|0
1672965600000|2023-01-06 00:40:00|19.02|17.02|19.02|17.02|19.05|17.05|19.01|17.01|0
1672965900000|2023-01-06 00:45:00|19.03|17.03|19.04|17.04|19.04|17.04|19.01|17.01|0
1672966200000|2023-01-06 00:50:00|19.03|17.03|19.03|17.03|19.04|17.04|19.02|17.02|0
1672966500000|2023-01-06 00:55:00|19.04|17.04|18.97|16.97|19.04|17.04|18.96|16.96|0
1672966800000|2023-01-06 01:00:00|18.96|16.96|18.91|16.91|18.97|16.97|18.91|16.91|0
1672967100000|2023-01-06 01:05:00|18.92|16.92|18.95|16.95|18.96|16.96|18.9|16.9|0
1672967400000|2023-01-06 01:10:00|18.96|16.96|18.92|16.92|18.97|16.97|18.88|16.88|0
1672967700000|2023-01-06 01:15:00|18.91|16.91|19.37|17.37|19.39|17.39|18.91|16.91|0
1672968000000|2023-01-06 01:20:00|19.38|17.38|19.36|17.36|19.43|17.43|19.36|17.36|0
1672968300000|2023-01-06 01:25:00|19.37|17.37|19.37|17.37|19.42|17.42|19.36|17.36|0
1672968600000|2023-01-06 01:30:00|19.36|17.36|19.26|17.26|19.36|17.36|19.25|17.25|0
1672968900000|2023-01-06 01:35:00|19.25|17.25|19.22|17.22|19.25|17.25|19.16|17.16|0
1672969200000|2023-01-06 01:40:00|19.23|17.23|19.15|17.15|19.23|17.23|19.13|17.13|0
1672969500000|2023-01-06 01:45:00|19.16|17.16|19.19|17.19|19.2|17.2|19.16|17.16|0
1672969800000|2023-01-06 01:50:00|19.18|17.18|19.22|17.22|19.22|17.22|19.15|17.15|0
1672970100000|2023-01-06 01:55:00|19.21|17.21|19.16|17.16|19.22|17.22|19.15|17.15|0
1672970400000|2023-01-06 02:00:00|19.15|17.15|19.09|17.09|19.15|17.15|19.09|17.09|0
1672970700000|2023-01-06 02:05:00|19.1|17.1|19.13|17.13|19.13|17.13|19.09|17.09|0
1672971000000|2023-01-06 02:10:00|19.12|17.12|19.16|17.16|19.17|17.17|19.12|17.12|0
1672971300000|2023-01-06 02:15:00|19.15|17.15|19.1|17.1|19.15|17.15|19.08|17.08|0
1672971600000|2023-01-06 02:20:00|19.11|17.11|19.11|17.11|19.16|17.16|19.11|17.11|0
1672971900000|2023-01-06 02:25:00|19.12|17.12|19.1|17.1|19.12|17.12|19.08|17.08|0
1672972200000|2023-01-06 02:30:00|19.09|17.09|19.13|17.13|19.13|17.13|19.08|17.08|0
1672972500000|2023-01-06 02:35:00|19.14|17.14|19.14|17.14|19.15|17.15|19.09|17.09|0
1672972800000|2023-01-06 02:40:00|19.15|17.15|19.15|17.15|19.18|17.18|19.15|17.15|0
1672973100000|2023-01-06 02:45:00|19.14|17.14|19.12|17.12|19.14|17.14|19.09|17.09|0
1672973400000|2023-01-06 02:50:00|19.13|17.13|19.14|17.14|19.19|17.19|19.13|17.13|0
1672973700000|2023-01-06 02:55:00|19.15|17.15|19.1|17.1|19.17|17.17|19.09|17.09|0
1672974000000|2023-01-06 03:00:00|19.11|17.11|19.02|17.02|19.14|17.14|19.01|17.01|0
1672974300000|2023-01-06 03:05:00|19.01|17.01|19.02|17.02|19.04|17.04|19.01|17.01|0
1672974600000|2023-01-06 03:10:00|19.01|17.01|19.04|17.04|19.04|17.04|19.01|17.01|0
1672974900000|2023-01-06 03:15:00|19.03|17.03|19.02|17.02|19.04|17.04|18.98|16.98|0
1672975200000|2023-01-06 03:20:00|19.03|17.03|19.04|17.04|19.04|17.04|19.02|17.02|0
1672975500000|2023-01-06 03:25:00|19.03|17.03|18.96|16.96|19.03|17.03|18.94|16.94|0
1672975800000|2023-01-06 03:30:00|18.94|16.94|18.98|16.98|18.98|16.98|18.9|16.9|0
1672976100000|2023-01-06 03:35:00|18.99|16.99|19.05|17.05|19.05|17.05|18.99|16.99|0
1672976400000|2023-01-06 03:40:00|19.04|17.04|19.05|17.05|19.05|17.05|19.01|17.01|0
1672976700000|2023-01-06 03:45:00|19.03|17.03|19.04|17.04|19.05|17.05|19|17|0
1672977000000|2023-01-06 03:50:00|19.03|17.03|18.99|16.99|19.04|17.04|18.99|16.99|0
1672977300000|2023-01-06 03:55:00|18.97|16.97|19.03|17.03|19.03|17.03|18.94|16.94|0
1672977600000|2023-01-06 04:00:00|19|17|18.97|16.97|19.01|17.01|18.96|16.96|0
1672977900000|2023-01-06 04:05:00|18.96|16.96|19.04|17.04|19.04|17.04|18.96|16.96|0
1672978200000|2023-01-06 04:10:00|19.05|17.05|19.04|17.04|19.05|17.05|19.03|17.03|0
1672978500000|2023-01-06 04:15:00|19.03|17.03|19.09|17.09|19.09|17.09|19.03|17.03|0
1672978800000|2023-01-06 04:20:00|19.08|17.08|19.02|17.02|19.09|17.09|19.02|17.02|0
1672979100000|2023-01-06 04:25:00|19|17|19.03|17.03|19.03|17.03|19|17|0
1672979400000|2023-01-06 04:30:00|19.02|17.02|18.98|16.98|19.02|17.02|18.98|16.98|0
1672979700000|2023-01-06 04:35:00|18.97|16.97|19|17|19|17|18.96|16.96|0
1672980000000|2023-01-06 04:40:00|18.99|16.99|18.99|16.99|19|17|18.98|16.98|0
1672980300000|2023-01-06 04:45:00|19|17|18.99|16.99|19.04|17.04|18.99|16.99|0
1672980600000|2023-01-06 04:50:00|19|17|18.96|16.96|19.02|17.02|18.95|16.95|0
1672980900000|2023-01-06 04:55:00|18.95|16.95|18.96|16.96|19|17|18.89|16.89|0
1672981200000|2023-01-06 05:00:00|18.97|16.97|19.02|17.02|19.02|17.02|18.95|16.95|0
1672981500000|2023-01-06 05:05:00|19.01|17.01|19.04|17.04|19.05|17.05|19|17|0
1672981800000|2023-01-06 05:10:00|19.05|17.05|19.06|17.06|19.08|17.08|19.02|17.02|0
1672982100000|2023-01-06 05:15:00|19.07|17.07|19.11|17.11|19.11|17.11|19.04|17.04|0
1672982400000|2023-01-06 05:20:00|19.1|17.1|19.12|17.12|19.13|17.13|19.09|17.09|0
1672982700000|2023-01-06 05:25:00|19.13|17.13|19.22|17.22|19.22|17.22|19.13|17.13|0
1672983000000|2023-01-06 05:30:00|19.2|17.2|19.23|17.23|19.29|17.29|19.2|17.2|0
1672983300000|2023-01-06 05:35:00|19.24|17.24|19.23|17.23|19.26|17.26|19.21|17.21|0
1672983600000|2023-01-06 05:40:00|19.21|17.21|19.24|17.24|19.26|17.26|19.19|17.19|0
1672983900000|2023-01-06 05:45:00|19.23|17.23|19.28|17.28|19.3|17.3|19.23|17.23|0
1672984200000|2023-01-06 05:50:00|19.27|17.27|19.29|17.29|19.3|17.3|19.26|17.26|0
1672984500000|2023-01-06 05:55:00|19.28|17.28|19.23|17.23|19.28|17.28|19.23|17.23|0
1672984800000|2023-01-06 06:00:00|19.22|17.22|19.21|17.21|19.25|17.25|19.17|17.17|0
1672985100000|2023-01-06 06:05:00|19.2|17.2|19.2|17.2|19.26|17.26|19.2|17.2|0
1672985400000|2023-01-06 06:10:00|19.21|17.21|19.14|17.14|19.21|17.21|19.14|17.14|0
1672985700000|2023-01-06 06:15:00|19.15|17.15|19.21|17.21|19.21|17.21|19.15|17.15|0
1672986000000|2023-01-06 06:20:00|19.22|17.22|19.24|17.24|19.24|17.24|19.18|17.18|0
1672986300000|2023-01-06 06:25:00|19.23|17.23|19.32|17.32|19.32|17.32|19.23|17.23|0
1672986600000|2023-01-06 06:30:00|19.31|17.31|19.29|17.29|19.32|17.32|19.25|17.25|0
1672986900000|2023-01-06 06:35:00|19.3|17.3|19.26|17.26|19.3|17.3|19.25|17.25|0
1672987200000|2023-01-06 06:40:00|19.25|17.25|19.21|17.21|19.25|17.25|19.2|17.2|0
1672987500000|2023-01-06 06:45:00|19.2|17.2|19.21|17.21|19.23|17.23|19.2|17.2|0
1672987800000|2023-01-06 06:50:00|19.23|17.23|19.22|17.22|19.23|17.23|19.2|17.2|0
1672988100000|2023-01-06 06:55:00|19.24|17.24|19.25|17.25|19.28|17.28|19.21|17.21|0
1672988400000|2023-01-06 07:00:00|19.24|17.24|19.09|17.09|19.25|17.25|19.07|17.07|0
1672988700000|2023-01-06 07:05:00|19.1|17.1|19.13|17.13|19.13|17.13|19.06|17.06|0
1672989000000|2023-01-06 07:10:00|19.12|17.12|19.13|17.13|19.16|17.16|19.07|17.07|0
1672989300000|2023-01-06 07:15:00|19.14|17.14|19.24|17.24|19.25|17.25|19.13|17.13|0
1672989600000|2023-01-06 07:20:00|19.26|17.26|19.42|17.42|19.44|17.44|19.26|17.26|0
1672989900000|2023-01-06 07:25:00|19.41|17.41|19.48|17.48|19.48|17.48|19.4|17.4|0
1672990200000|2023-01-06 07:30:00|19.45|17.45|19.42|17.42|19.49|17.49|19.41|17.41|0
1672990500000|2023-01-06 07:35:00|19.41|17.41|19.49|17.49|19.5|17.5|19.41|17.41|0
1672990800000|2023-01-06 07:40:00|19.5|17.5|19.57|17.57|19.57|17.57|19.5|17.5|0
1672991100000|2023-01-06 07:45:00|19.56|17.56|19.57|17.57|19.59|17.59|19.51|17.51|0
1672991400000|2023-01-06 07:50:00|19.56|17.56|19.56|17.56|19.59|17.59|19.5|17.5|0
1672991700000|2023-01-06 07:55:00|19.58|17.58|19.66|17.66|19.68|17.68|19.58|17.58|0
1672992000000|2023-01-06 08:00:00|19.64|17.64|19.61|17.61|19.67|17.67|19.47|17.47|0
1672992300000|2023-01-06 08:05:00|19.55|17.69|19.64|17.77|19.68|17.8|19.52|17.67|0
1672992600000|2023-01-06 08:10:00|19.66|17.79|19.62|17.75|19.71|17.84|19.6|17.73|0
1672992900000|2023-01-06 08:15:00|19.61|17.74|19.41|17.56|19.68|17.8|19.37|17.53|0
1672993200000|2023-01-06 08:20:00|19.4|17.57|19.51|17.65|19.56|17.7|19.38|17.54|0
1672993500000|2023-01-06 08:25:00|19.5|17.64|19.48|17.63|19.52|17.66|19.43|17.58|0
1672993800000|2023-01-06 08:30:00|19.46|17.62|19.53|17.67|19.58|17.72|19.41|17.56|0
1672994100000|2023-01-06 08:35:00|19.52|17.66|19.38|17.53|19.52|17.66|19.38|17.53|0
1672994400000|2023-01-06 08:40:00|19.39|17.54|19.49|17.63|19.56|17.69|19.38|17.53|0
1672994700000|2023-01-06 08:45:00|19.48|17.62|19.52|17.66|19.53|17.67|19.45|17.6|0
1672995000000|2023-01-06 08:50:00|19.51|17.65|19.46|17.61|19.53|17.67|19.44|17.59|0
1672995300000|2023-01-06 08:55:00|19.47|17.62|19.43|17.58|19.48|17.62|19.4|17.55|0
1672995600000|2023-01-06 09:00:00|19.44|17.59|19.55|17.69|19.59|17.72|19.43|17.58|0
1672995900000|2023-01-06 09:05:00|19.56|17.7|19.64|17.77|19.71|17.83|19.53|17.67|0
1672996200000|2023-01-06 09:10:00|19.65|17.78|19.81|17.92|19.82|17.93|19.64|17.77|0
1672996500000|2023-01-06 09:15:00|19.82|17.93|19.69|17.81|19.82|17.93|19.66|17.79|0
1672996800000|2023-01-06 09:20:00|19.71|17.84|19.79|17.91|19.92|18.02|19.71|17.84|0
1672997100000|2023-01-06 09:25:00|19.8|17.92|19.84|17.95|19.85|17.96|19.79|17.91|0
1672997400000|2023-01-06 09:30:00|19.85|17.96|19.88|17.99|19.93|18.03|19.83|17.94|0
1672997700000|2023-01-06 09:35:00|19.89|18|19.9|18.01|19.98|18.08|19.89|18|0
1672998000000|2023-01-06 09:40:00|19.92|18.02|19.79|17.9|19.96|18.05|19.71|17.83|0
1672998300000|2023-01-06 09:45:00|19.77|17.89|19.75|17.87|19.83|17.94|19.73|17.85|0
1672998600000|2023-01-06 09:50:00|19.73|17.85|19.7|17.83|19.8|17.91|19.7|17.82|0
1672998900000|2023-01-06 09:55:00|19.69|17.82|19.69|17.82|19.76|17.88|19.67|17.8|0
1672999200000|2023-01-06 10:00:00|19.71|17.83|19.74|17.86|19.86|17.97|19.71|17.83|0
1672999500000|2023-01-06 10:05:00|19.73|17.85|19.75|17.87|19.79|17.91|19.71|17.83|0
1672999800000|2023-01-06 10:10:00|19.76|17.86|19.6|17.73|19.76|17.86|19.59|17.72|0
1673000100000|2023-01-06 10:15:00|19.61|17.75|19.51|17.65|19.63|17.76|19.47|17.62|0
1673000400000|2023-01-06 10:20:00|19.52|17.66|19.59|17.72|19.61|17.74|19.5|17.64|0
1673000700000|2023-01-06 10:25:00|19.6|17.73|19.66|17.79|19.66|17.79|19.56|17.7|0
1673001000000|2023-01-06 10:30:00|19.68|17.8|19.64|17.77|19.68|17.8|19.6|17.73|0
1673001300000|2023-01-06 10:35:00|19.65|17.78|19.57|17.7|19.67|17.8|19.56|17.7|0
1673001600000|2023-01-06 10:40:00|19.58|17.71|19.52|17.66|19.58|17.71|19.47|17.61|0
1673001900000|2023-01-06 10:45:00|19.53|17.67|19.53|17.67|19.6|17.73|19.51|17.65|0
1673002200000|2023-01-06 10:50:00|19.52|17.66|19.61|17.74|19.66|17.79|19.49|17.64|0
1673002500000|2023-01-06 10:55:00|19.62|17.75|19.76|17.88|19.77|17.89|19.62|17.75|0
1673002800000|2023-01-06 11:00:00|19.75|17.87|19.63|17.76|19.79|17.9|19.63|17.76|0
1673003100000|2023-01-06 11:05:00|19.64|17.77|19.57|17.7|19.66|17.78|19.54|17.68|0
1673003400000|2023-01-06 11:10:00|19.54|17.68|19.55|17.69|19.55|17.69|19.48|17.62|0
1673003700000|2023-01-06 11:15:00|19.54|17.68|19.49|17.63|19.54|17.68|19.45|17.6|0
1673004000000|2023-01-06 11:20:00|19.48|17.62|19.45|17.6|19.48|17.62|19.41|17.56|0
1673004300000|2023-01-06 11:25:00|19.42|17.57|19.52|17.66|19.56|17.7|19.42|17.57|0
1673004600000|2023-01-06 11:30:00|19.51|17.65|19.56|17.7|19.59|17.72|19.46|17.61|0
1673004900000|2023-01-06 11:35:00|19.55|17.69|19.71|17.84|19.76|17.88|19.55|17.69|0
1673005200000|2023-01-06 11:40:00|19.7|17.82|19.7|17.82|19.8|17.91|19.67|17.8|0
1673005500000|2023-01-06 11:45:00|19.69|17.81|19.66|17.79|19.74|17.86|19.64|17.77|0
1673005800000|2023-01-06 11:50:00|19.65|17.78|19.61|17.75|19.67|17.79|19.6|17.73|0
1673006100000|2023-01-06 11:55:00|19.6|17.74|19.65|17.77|19.66|17.79|19.59|17.73|0
1673006400000|2023-01-06 12:00:00|19.62|17.75|19.71|17.83|19.72|17.84|19.62|17.75|0
1673006700000|2023-01-06 12:05:00|19.7|17.82|19.71|17.83|19.76|17.88|19.67|17.8|0
1673007000000|2023-01-06 12:10:00|19.72|17.84|19.74|17.86|19.78|17.9|19.69|17.81|0
1673007300000|2023-01-06 12:15:00|19.73|17.85|19.71|17.83|19.8|17.91|19.68|17.81|0
1673007600000|2023-01-06 12:20:00|19.69|17.82|19.63|17.76|19.72|17.84|19.63|17.76|0
1673007900000|2023-01-06 12:25:00|19.62|17.75|19.66|17.79|19.68|17.8|19.58|17.71|0
1673008200000|2023-01-06 12:30:00|19.65|17.78|19.64|17.77|19.68|17.8|19.58|17.71|0
1673008500000|2023-01-06 12:35:00|19.65|17.78|19.74|17.86|19.77|17.88|19.63|17.76|0
1673008800000|2023-01-06 12:40:00|19.73|17.85|19.51|17.66|20.03|18.12|19.16|17.33|0
1673009100000|2023-01-06 12:45:00|19.52|17.65|19.47|17.61|19.53|17.67|19.4|17.56|0
1673009400000|2023-01-06 12:50:00|19.46|17.6|19.28|17.45|19.47|17.61|19.28|17.44|0
1673009700000|2023-01-06 12:55:00|19.29|17.44|19.45|17.6|19.45|17.6|19.29|17.44|0
1673010000000|2023-01-06 13:00:00|19.44|17.59|19.59|17.73|19.61|17.74|19.44|17.59|0
1673010300000|2023-01-06 13:05:00|19.58|17.72|19.46|17.61|19.61|17.74|19.46|17.61|0
1673010600000|2023-01-06 13:10:00|19.45|17.6|19.48|17.62|19.5|17.64|19.37|17.53|0
1673010900000|2023-01-06 13:15:00|19.49|17.63|19.86|17.97|19.86|17.97|19.46|17.61|0
1673011200000|2023-01-06 13:20:00|19.85|17.96|19.69|17.81|19.87|17.98|19.63|17.76|0
1673011500000|2023-01-06 13:25:00|19.7|17.82|19.63|17.76|19.74|17.86|19.47|17.61|0
1673011800000|2023-01-06 13:30:00|19.68|17.81|18.68|16.9|19.68|17.81|17.62|15.95|0
1673012100000|2023-01-06 13:35:00|18.62|16.84|18.66|16.88|18.95|17.14|18.43|16.68|0
1673012400000|2023-01-06 13:40:00|18.65|16.85|18.11|16.38|18.65|16.88|17.98|16.27|0
1673012700000|2023-01-06 13:45:00|18.1|16.33|17.74|16.05|18.1|16.34|17.55|15.88|0
1673013000000|2023-01-06 13:50:00|17.72|16.03|17|15.38|17.74|16.05|16.75|15.15|0
1673013300000|2023-01-06 13:55:00|16.97|15.35|16.87|15.27|17.22|15.58|16.82|15.21|0
1673013600000|2023-01-06 14:00:00|16.88|15.28|16.98|15.37|17.14|15.5|16.8|15.2|0
1673013900000|2023-01-06 14:05:00|16.96|15.36|18.2|16.47|18.26|16.52|16.94|15.33|0
1673014200000|2023-01-06 14:10:00|18.19|16.46|17.96|16.25|18.19|16.46|17.93|16.23|0
1673014500000|2023-01-06 14:15:00|17.94|16.24|18.17|16.44|18.18|16.45|17.9|16.19|0
1673014800000|2023-01-06 14:20:00|18.18|16.45|18.18|16.45|18.32|16.58|18.17|16.44|0
1673015100000|2023-01-06 14:25:00|18.23|16.49|18.12|16.39|18.23|16.49|18|16.29|0
1673015400000|2023-01-06 14:30:00|18.06|16.34|17.68|16|18.5|16.74|17.67|15.99|0
1673015700000|2023-01-06 14:35:00|17.66|15.98|18.76|16.97|18.87|17.07|17.5|15.83|0
1673016000000|2023-01-06 14:40:00|18.72|16.94|19.32|17.48|19.43|17.58|18.66|16.88|0
1673016300000|2023-01-06 14:45:00|19.43|17.58|18.47|16.71|19.71|17.83|18.16|16.43|0
1673016600000|2023-01-06 14:50:00|18.46|16.7|18.01|16.29|18.53|16.77|18|16.28|0
1673016900000|2023-01-06 14:55:00|18.03|16.32|18.12|16.4|18.21|16.48|17.78|16.09|0
1673017200000|2023-01-06 15:00:00|17.65|15.97|17.68|16|17.89|16.19|17.14|15.51|0
1673017500000|2023-01-06 15:05:00|17.78|16.09|17.14|15.51|17.78|16.09|16.93|15.32|0
1673017800000|2023-01-06 15:10:00|17.11|15.48|17.61|15.93|18.35|16.6|16.94|15.33|0
1673018100000|2023-01-06 15:15:00|17.54|15.87|17.14|15.51|17.54|15.87|17|15.38|0
1673018400000|2023-01-06 15:20:00|17.13|15.5|17.23|15.59|17.44|15.77|17.07|15.45|0
1673018700000|2023-01-06 15:25:00|17.21|15.57|17.47|15.81|17.61|15.93|17.19|15.56|0
1673019000000|2023-01-06 15:30:00|17.42|15.76|17.13|15.49|17.47|15.81|17.09|15.46|0
1673019300000|2023-01-06 15:35:00|17.11|15.48|16.71|15.11|17.17|15.54|16.67|15.07|0
1673019600000|2023-01-06 15:40:00|16.7|15.1|16.84|15.24|16.86|15.26|16.53|14.93|0
1673019900000|2023-01-06 15:45:00|16.85|15.25|16.44|14.84|16.85|15.25|16.43|14.83|0
1673020200000|2023-01-06 15:50:00|16.43|14.83|16.43|14.83|16.51|14.91|16.39|14.79|0
1673020500000|2023-01-06 15:55:00|16.45|14.85|16.42|14.82|16.56|14.96|16.31|14.71|0
1673020800000|2023-01-06 16:00:00|16.36|14.76|17.15|15.52|17.41|15.75|16.32|14.72|0
1673021100000|2023-01-06 16:05:00|17.13|15.5|17.17|15.53|17.27|15.63|16.92|15.31|0
1673021400000|2023-01-06 16:10:00|17.16|15.56|17.42|15.76|17.42|15.76|17.14|15.51|0
1673021700000|2023-01-06 16:15:00|17.39|15.73|17.4|15.74|17.5|15.83|17.28|15.64|0
1673022000000|2023-01-06 16:20:00|17.41|15.75|17.16|15.53|17.42|15.76|17.16|15.53|0
1673022300000|2023-01-06 16:25:00|17.15|15.52|17.38|15.73|17.46|15.8|17.15|15.52|0
1673022600000|2023-01-06 16:30:00|17.34|15.69|17.25|15.61|17.53|15.86|17.25|15.61|0
1673022900000|2023-01-06 16:35:00|17.23|15.58|17.17|15.53|17.31|15.67|17.16|15.52|0
1673023200000|2023-01-06 16:40:00|17.18|15.54|17.3|15.65|17.36|15.71|17.15|15.51|0
1673023500000|2023-01-06 16:45:00|17.29|15.64|17.13|15.5|17.32|15.67|17.08|15.45|0
1673023800000|2023-01-06 16:50:00|17.14|15.51|16.87|15.26|17.14|15.51|16.77|15.17|0
1673024100000|2023-01-06 16:55:00|16.86|15.25|16.99|15.37|16.99|15.37|16.77|15.17|0
1673024400000|2023-01-06 17:00:00|16.97|15.35|16.9|15.29|16.97|15.35|16.85|15.25|0
1673024700000|2023-01-06 17:05:00|16.91|15.3|16.94|15.33|16.96|15.35|16.85|15.25|0
1673025000000|2023-01-06 17:10:00|16.95|15.34|17.08|15.46|17.11|15.48|16.85|15.25|0
1673025300000|2023-01-06 17:15:00|17.07|15.45|17.03|15.41|17.17|15.54|16.97|15.36|0
1673025600000|2023-01-06 17:20:00|17.01|15.39|17.32|15.67|17.34|15.69|16.99|15.38|0
1673025900000|2023-01-06 17:25:00|17.33|15.68|17.27|15.63|17.33|15.68|17.21|15.57|0
1673026200000|2023-01-06 17:30:00|17.26|15.62|17.33|15.68|17.33|15.68|17.14|15.5|0
1673026500000|2023-01-06 17:35:00|17.32|15.67|17.24|15.59|17.41|15.75|17.24|15.59|0
1673026800000|2023-01-06 17:40:00|17.22|15.58|16.98|15.36|17.4|15.75|16.96|15.35|0
1673027100000|2023-01-06 17:45:00|16.96|15.35|16.89|15.28|16.99|15.37|16.83|15.23|0
1673027400000|2023-01-06 17:50:00|16.87|15.27|16.98|15.37|17.03|15.41|16.85|15.25|0
1673027700000|2023-01-06 17:55:00|16.97|15.36|16.94|15.33|17.12|15.49|16.94|15.33|0
1673028000000|2023-01-06 18:00:00|16.96|15.35|16.97|15.36|17.05|15.43|16.86|15.26|0
1673028300000|2023-01-06 18:05:00|16.94|15.33|16.86|15.25|16.96|15.35|16.77|15.17|0
1673028600000|2023-01-06 18:10:00|16.87|15.26|16.77|15.17|16.93|15.31|16.73|15.13|0
1673028900000|2023-01-06 18:15:00|16.78|15.18|16.83|15.22|16.88|15.27|16.73|15.13|0
1673029200000|2023-01-06 18:20:00|16.81|15.21|16.77|15.17|16.86|15.25|16.74|15.14|0
1673029500000|2023-01-06 18:25:00|16.76|15.16|16.66|15.06|16.78|15.18|16.61|15.01|0
1673029800000|2023-01-06 18:30:00|16.65|15.05|16.51|14.91|16.67|15.07|16.51|14.91|0
1673030100000|2023-01-06 18:35:00|16.52|14.92|16.75|15.15|16.97|15.35|16.52|14.92|0
1673030400000|2023-01-06 18:40:00|16.74|15.14|16.78|15.18|16.8|15.2|16.63|15.03|0
1673030700000|2023-01-06 18:45:00|16.77|15.17|16.75|15.15|16.83|15.23|16.73|15.13|0
1673031000000|2023-01-06 18:50:00|16.76|15.16|16.78|15.18|16.86|15.25|16.76|15.16|0
1673031300000|2023-01-06 18:55:00|16.79|15.19|16.66|15.06|16.79|15.19|16.63|15.03|0
1673031600000|2023-01-06 19:00:00|16.64|15.04|16.55|14.95|16.65|15.05|16.53|14.93|0
1673031900000|2023-01-06 19:05:00|16.56|14.96|16.51|14.91|16.63|15.03|16.51|14.91|0
1673032200000|2023-01-06 19:10:00|16.49|14.89|16.34|14.74|16.53|14.93|16.29|14.69|0
1673032500000|2023-01-06 19:15:00|16.35|14.75|16.25|14.65|16.35|14.75|16.24|14.64|0
1673032800000|2023-01-06 19:20:00|16.24|14.64|16.11|14.51|16.25|14.65|16.1|14.5|0
1673033100000|2023-01-06 19:25:00|16.09|14.49|16.89|15.28|16.92|15.31|16.09|14.49|0
1673033400000|2023-01-06 19:30:00|16.88|15.27|16.81|15.21|16.91|15.3|16.76|15.16|0
1673033700000|2023-01-06 19:35:00|16.82|15.22|16.68|15.08|16.86|15.25|16.64|15.04|0
1673034000000|2023-01-06 19:40:00|16.67|15.07|16.65|15.05|16.77|15.17|16.63|15.03|0
1673034300000|2023-01-06 19:45:00|16.66|15.06|16.67|15.07|16.83|15.23|16.66|15.06|0
1673034600000|2023-01-06 19:50:00|16.68|15.08|16.49|14.89|16.71|15.11|16.49|14.89|0
1673034900000|2023-01-06 19:55:00|16.5|14.9|16.56|14.96|16.58|14.98|16.46|14.86|0
1673035200000|2023-01-06 20:00:00|16.55|14.95|16.35|14.75|16.56|14.96|16.29|14.69|0
1673035500000|2023-01-06 20:05:00|16.36|14.76|16.33|14.73|16.41|14.81|16.31|14.71|0
1673035800000|2023-01-06 20:10:00|16.32|14.72|16.35|14.75|16.47|14.87|16.3|14.7|0
1673036100000|2023-01-06 20:15:00|16.34|14.74|16.47|14.87|16.51|14.91|16.27|14.67|0
1673036400000|2023-01-06 20:20:00|16.46|14.86|16.53|14.93|16.67|15.07|16.46|14.86|0
1673036700000|2023-01-06 20:25:00|16.52|14.92|16.63|15.03|16.65|15.05|16.52|14.92|0
1673037000000|2023-01-06 20:30:00|16.62|15.02|16.49|14.89|16.62|15.02|16.4|14.8|0
1673037300000|2023-01-06 20:35:00|16.48|14.88|16.47|14.87|16.59|14.99|16.45|14.85|0
1673037600000|2023-01-06 20:40:00|16.48|14.88|16.42|14.82|16.49|14.89|16.39|14.79|0
1673037900000|2023-01-06 20:45:00|16.43|14.83|16.55|14.95|16.55|14.95|16.34|14.74|0
1673038200000|2023-01-06 20:50:00|16.58|14.98|16.48|14.88|16.79|15.19|16.47|14.87|0
1673038500000|2023-01-06 20:55:00|16.4|14.8|16.53|14.93|16.61|15.01|16.38|14.78|0
1673038800000|2023-01-06 21:00:00|16.54|14.94|16.69|15.09|16.69|15.09|16.45|14.85|0
1673039100000|2023-01-06 21:05:00|16.68|15.08|16.58|14.98|16.68|15.08|16.54|14.94|0
1673039400000|2023-01-06 21:10:00|16.59|14.99|16.62|15.02|16.64|15.04|16.56|14.96|0
1673227500000|2023-01-09 01:25:00|16.08|14.08|16.1|14.1|16.11|14.11|16.08|14.08|0
1673227800000|2023-01-09 01:30:00|16.11|14.11|16.16|14.16|16.17|14.17|16.07|14.07|0
1673228100000|2023-01-09 01:35:00|16.17|14.17|16.16|14.16|16.17|14.17|16.09|14.09|0
1673228400000|2023-01-09 01:40:00|16.17|14.17|16.12|14.12|16.17|14.17|16.1|14.1|0
1673228700000|2023-01-09 01:45:00|16.11|14.11|16.09|14.09|16.15|14.15|16.09|14.09|0
1673229000000|2023-01-09 01:50:00|16.1|14.1|16.11|14.11|16.13|14.13|16.07|14.07|0
1673229300000|2023-01-09 01:55:00|16.12|14.12|16.14|14.14|16.15|14.15|16.1|14.1|0
1673229600000|2023-01-09 02:00:00|16.12|14.12|16.14|14.14|16.16|14.16|16.1|14.1|0
1673229900000|2023-01-09 02:05:00|16.13|14.13|16.11|14.11|16.14|14.14|16.08|14.08|0
1673230200000|2023-01-09 02:10:00|16.1|14.1|16.07|14.07|16.11|14.11|16.07|14.07|0
1673230500000|2023-01-09 02:15:00|16.06|14.06|16.09|14.09|16.09|14.09|16.05|14.05|0
1673230800000|2023-01-09 02:20:00|16.1|14.1|16.06|14.06|16.1|14.1|16.05|14.05|0
1673231100000|2023-01-09 02:25:00|16.07|14.07|16.08|14.08|16.09|14.09|16.06|14.06|0
1673231400000|2023-01-09 02:30:00|16.07|14.07|16.05|14.05|16.11|14.11|16.05|14.05|0
1673231700000|2023-01-09 02:35:00|16.06|14.06|15.94|13.94|16.06|14.06|15.9|13.9|0
1673232000000|2023-01-09 02:40:00|15.93|13.93|15.95|13.95|15.95|13.95|15.93|13.93|0
1673232300000|2023-01-09 02:45:00|15.94|13.94|15.93|13.93|15.97|13.97|15.92|13.92|0
1673232600000|2023-01-09 02:50:00|15.92|13.92|15.91|13.91|15.93|13.93|15.91|13.91|0
1673232900000|2023-01-09 02:55:00|15.9|13.9|15.92|13.92|15.94|13.94|15.9|13.9|0
1673233200000|2023-01-09 03:00:00|15.91|13.91|15.91|13.91|15.92|13.92|15.9|13.9|0
1673233500000|2023-01-09 03:05:00|15.92|13.92|15.96|13.96|15.96|13.96|15.92|13.92|0
1673233800000|2023-01-09 03:10:00|15.97|13.97|15.94|13.94|15.98|13.98|15.94|13.94|0
1673234100000|2023-01-09 03:15:00|15.93|13.93|15.94|13.94|15.95|13.95|15.93|13.93|0
1673234400000|2023-01-09 03:20:00|15.95|13.95|15.94|13.94|15.98|13.98|15.93|13.93|0
1673234700000|2023-01-09 03:25:00|15.93|13.93|15.93|13.93|15.93|13.93|15.91|13.91|0
1673235000000|2023-01-09 03:30:00|15.94|13.94|15.94|13.94|15.95|13.95|15.92|13.92|0
1673235300000|2023-01-09 03:35:00|15.95|13.95|15.93|13.93|15.96|13.96|15.92|13.92|0
1673235600000|2023-01-09 03:40:00|15.94|13.94|15.92|13.92|15.94|13.94|15.92|13.92|0
1673235900000|2023-01-09 03:45:00|15.91|13.91|15.91|13.91|15.92|13.92|15.9|13.9|0
1673236200000|2023-01-09 03:50:00|15.9|13.9|15.9|13.9|15.92|13.92|15.9|13.9|0
1673236500000|2023-01-09 03:55:00|15.91|13.91|15.92|13.92|15.93|13.93|15.91|13.91|0
1673236800000|2023-01-09 04:00:00|15.93|13.93|15.92|13.92|15.93|13.93|15.9|13.9|0
1673237100000|2023-01-09 04:05:00|15.93|13.93|15.91|13.91|15.93|13.93|15.91|13.91|0
1673237400000|2023-01-09 04:10:00|15.92|13.92|15.89|13.89|15.92|13.92|15.89|13.89|0
1673237700000|2023-01-09 04:15:00|15.9|13.9|15.91|13.91|15.91|13.91|15.89|13.89|0
1673238000000|2023-01-09 04:20:00|15.92|13.92|15.89|13.89|15.92|13.92|15.89|13.89|0
1673238300000|2023-01-09 04:25:00|15.88|13.88|15.8|13.8|15.88|13.88|15.8|13.8|0
1673238600000|2023-01-09 04:30:00|15.81|13.81|15.78|13.78|15.83|13.83|15.75|13.75|0
1673238900000|2023-01-09 04:35:00|15.77|13.77|15.76|13.76|15.81|13.81|15.76|13.76|0
1673239200000|2023-01-09 04:40:00|15.78|13.78|15.68|13.68|15.79|13.79|15.67|13.67|0
1673239500000|2023-01-09 04:45:00|15.67|13.67|15.66|13.66|15.68|13.68|15.65|13.65|0
1673239800000|2023-01-09 04:50:00|15.65|13.65|15.67|13.67|15.68|13.68|15.65|13.65|0
1673240100000|2023-01-09 04:55:00|15.71|13.71|15.68|13.68|15.72|13.72|15.68|13.68|0
1673240400000|2023-01-09 05:00:00|15.67|13.67|15.7|13.7|15.71|13.71|15.67|13.67|0
1673240700000|2023-01-09 05:05:00|15.69|13.69|15.72|13.72|15.72|13.72|15.68|13.68|0
1673241000000|2023-01-09 05:10:00|15.71|13.71|15.74|13.74|15.74|13.74|15.68|13.68|0
1673241300000|2023-01-09 05:15:00|15.73|13.73|15.77|13.77|15.78|13.78|15.72|13.72|0
1673241600000|2023-01-09 05:20:00|15.76|13.76|15.73|13.73|15.78|13.78|15.72|13.72|0
1673241900000|2023-01-09 05:25:00|15.72|13.72|15.71|13.71|15.72|13.72|15.67|13.67|0
1673242200000|2023-01-09 05:30:00|15.7|13.7|15.71|13.71|15.76|13.76|15.69|13.69|0
1673242500000|2023-01-09 05:35:00|15.7|13.7|15.75|13.75|15.76|13.76|15.68|13.68|0
1673242800000|2023-01-09 05:40:00|15.76|13.76|15.72|13.72|15.77|13.77|15.72|13.72|0
1673243100000|2023-01-09 05:45:00|15.71|13.71|15.75|13.75|15.76|13.76|15.71|13.71|0
1673243400000|2023-01-09 05:50:00|15.74|13.74|15.7|13.7|15.76|13.76|15.7|13.7|0
1673243700000|2023-01-09 05:55:00|15.69|13.69|15.73|13.73|15.73|13.73|15.69|13.69|0
1673244000000|2023-01-09 06:00:00|15.72|13.72|15.74|13.74|15.76|13.76|15.72|13.72|0
1673244300000|2023-01-09 06:05:00|15.75|13.75|15.75|13.75|15.78|13.78|15.74|13.74|0
1673244600000|2023-01-09 06:10:00|15.76|13.76|15.79|13.79|15.81|13.81|15.76|13.76|0
1673244900000|2023-01-09 06:15:00|15.8|13.8|15.72|13.72|15.8|13.8|15.7|13.7|0
1673245200000|2023-01-09 06:20:00|15.73|13.73|15.74|13.74|15.76|13.76|15.73|13.73|0
1673245500000|2023-01-09 06:25:00|15.73|13.73|15.74|13.74|15.74|13.74|15.72|13.72|0
1673245800000|2023-01-09 06:30:00|15.76|13.76|15.79|13.79|15.82|13.82|15.76|13.76|0
1673246100000|2023-01-09 06:35:00|15.8|13.8|15.75|13.75|15.8|13.8|15.75|13.75|0
1673246400000|2023-01-09 06:40:00|15.76|13.76|15.76|13.76|15.77|13.77|15.74|13.74|0
1673246700000|2023-01-09 06:45:00|15.77|13.77|15.77|13.77|15.78|13.78|15.76|13.76|0
1673247000000|2023-01-09 06:50:00|15.76|13.76|15.78|13.78|15.8|13.8|15.76|13.76|0
1673247300000|2023-01-09 06:55:00|15.79|13.79|15.78|13.78|15.79|13.79|15.74|13.74|0
1673247600000|2023-01-09 07:00:00|15.79|13.79|15.89|13.89|15.89|13.89|15.78|13.78|0
1673247900000|2023-01-09 07:05:00|15.9|13.9|15.85|13.85|15.91|13.91|15.84|13.84|0
1673248200000|2023-01-09 07:10:00|15.87|13.87|16.23|14.23|16.25|14.25|15.84|13.84|0
1673248500000|2023-01-09 07:15:00|16.24|14.24|16.21|14.21|16.24|14.24|16.19|14.19|0
1673248800000|2023-01-09 07:20:00|16.2|14.2|16.24|14.24|16.26|14.26|16.15|14.15|0
1673249100000|2023-01-09 07:25:00|16.26|14.26|16.31|14.31|16.32|14.32|16.2|14.2|0
1673249400000|2023-01-09 07:30:00|16.32|14.32|16.33|14.33|16.37|14.37|16.26|14.26|0
1673249700000|2023-01-09 07:35:00|16.34|14.34|16.44|14.44|16.45|14.45|16.33|14.33|0
1673250000000|2023-01-09 07:40:00|16.43|14.43|16.42|14.42|16.49|14.49|16.41|14.41|0
1673250300000|2023-01-09 07:45:00|16.43|14.43|16.49|14.49|16.5|14.5|16.42|14.42|0
1673250600000|2023-01-09 07:50:00|16.48|14.48|16.47|14.47|16.5|14.5|16.46|14.46|0
1673250900000|2023-01-09 07:55:00|16.48|14.48|16.47|14.47|16.54|14.54|16.44|14.44|0
1673251200000|2023-01-09 08:00:00|16.49|14.49|16.47|14.47|16.58|14.58|16.44|14.44|0
1673251500000|2023-01-09 08:05:00|16.27|14.67|16.26|14.66|16.34|14.74|16.23|14.63|0
1673251800000|2023-01-09 08:10:00|16.25|14.65|16.27|14.67|16.3|14.7|16.18|14.58|0
1673252100000|2023-01-09 08:15:00|16.26|14.66|16.23|14.63|16.31|14.71|16.18|14.58|0
1673252400000|2023-01-09 08:20:00|16.22|14.62|16.17|14.57|16.23|14.63|16.15|14.55|0
1673252700000|2023-01-09 08:25:00|16.18|14.58|16.16|14.56|16.25|14.65|16.14|14.54|0
1673253000000|2023-01-09 08:30:00|16.15|14.55|16.28|14.68|16.29|14.69|16.12|14.52|0
1673253300000|2023-01-09 08:35:00|16.27|14.67|16.3|14.7|16.33|14.73|16.24|14.64|0
1673253600000|2023-01-09 08:40:00|16.29|14.69|16.21|14.61|16.37|14.77|16.21|14.61|0
1673253900000|2023-01-09 08:45:00|16.2|14.6|16.19|14.59|16.27|14.67|16.15|14.55|0
1673254200000|2023-01-09 08:50:00|16.2|14.6|16.22|14.62|16.28|14.68|16.19|14.59|0
1673254500000|2023-01-09 08:55:00|16.23|14.63|16.25|14.65|16.25|14.65|16.19|14.59|0
1673254800000|2023-01-09 09:00:00|16.26|14.66|16.1|14.5|16.27|14.67|16.08|14.48|0
1673255100000|2023-01-09 09:05:00|16.09|14.49|16.14|14.54|16.14|14.54|16.04|14.44|0
1673255400000|2023-01-09 09:10:00|16.13|14.53|16.73|15.13|16.75|15.15|16.03|14.43|0
1673255700000|2023-01-09 09:15:00|16.72|15.12|16.64|15.04|16.76|15.16|16.61|15.01|0
1673256000000|2023-01-09 09:20:00|16.65|15.05|16.56|14.96|16.65|15.05|16.56|14.96|0
1673256300000|2023-01-09 09:25:00|16.57|14.97|16.57|14.97|16.63|15.03|16.47|14.87|0
1673256600000|2023-01-09 09:30:00|16.56|14.96|16.54|14.94|16.61|15.01|16.5|14.9|0
1673256900000|2023-01-09 09:35:00|16.52|14.92|16.52|14.92|16.56|14.96|16.47|14.87|0
1673257200000|2023-01-09 09:40:00|16.51|14.91|16.4|14.8|16.53|14.93|16.39|14.79|0
1673257500000|2023-01-09 09:45:00|16.39|14.79|16.41|14.81|16.46|14.86|16.38|14.78|0
1673257800000|2023-01-09 09:50:00|16.4|14.8|16.51|14.91|16.55|14.95|16.39|14.79|0
1673258100000|2023-01-09 09:55:00|16.52|14.92|16.53|14.93|16.57|14.97|16.5|14.9|0
1673258400000|2023-01-09 10:00:00|16.52|14.92|16.56|14.96|16.58|14.98|16.52|14.92|0
1673258700000|2023-01-09 10:05:00|16.55|14.95|16.51|14.91|16.56|14.96|16.46|14.86|0
1673259000000|2023-01-09 10:10:00|16.49|14.89|16.44|14.84|16.51|14.91|16.43|14.83|0
1673259300000|2023-01-09 10:15:00|16.45|14.85|16.42|14.82|16.51|14.91|16.38|14.78|0
1673259600000|2023-01-09 10:20:00|16.39|14.79|16.37|14.77|16.4|14.8|16.33|14.73|0
1673259900000|2023-01-09 10:25:00|16.38|14.78|16.39|14.79|16.41|14.81|16.32|14.72|0
1673260200000|2023-01-09 10:30:00|16.4|14.8|16.47|14.87|16.5|14.9|16.38|14.78|0
1673260500000|2023-01-09 10:35:00|16.48|14.88|16.53|14.93|16.53|14.93|16.43|14.83|0
1673260800000|2023-01-09 10:40:00|16.52|14.92|16.49|14.89|16.53|14.93|16.45|14.85|0
1673261100000|2023-01-09 10:45:00|16.5|14.9|16.51|14.91|16.52|14.92|16.45|14.85|0
1673261400000|2023-01-09 10:50:00|16.52|14.92|16.47|14.87|16.53|14.93|16.46|14.86|0
1673261700000|2023-01-09 10:55:00|16.46|14.86|16.42|14.82|16.48|14.88|16.41|14.81|0
1673262000000|2023-01-09 11:00:00|16.43|14.83|16.38|14.78|16.49|14.89|16.36|14.76|0
1673262300000|2023-01-09 11:05:00|16.39|14.79|16.86|15.25|16.88|15.27|16.39|14.79|0
1673262600000|2023-01-09 11:10:00|16.85|15.24|16.84|15.24|16.9|15.29|16.8|15.2|0
1673262900000|2023-01-09 11:15:00|16.86|15.25|16.91|15.3|16.92|15.31|16.81|15.21|0
1673263200000|2023-01-09 11:20:00|16.92|15.31|16.95|15.33|16.99|15.37|16.9|15.29|0
1673263500000|2023-01-09 11:25:00|16.94|15.34|16.92|15.31|16.96|15.35|16.9|15.29|0
1673263800000|2023-01-09 11:30:00|16.93|15.32|16.94|15.32|16.97|15.35|16.92|15.31|0
1673264100000|2023-01-09 11:35:00|16.93|15.31|16.95|15.33|16.95|15.33|16.85|15.25|0
1673264400000|2023-01-09 11:40:00|16.94|15.32|16.9|15.29|16.96|15.34|16.89|15.28|0
1673264700000|2023-01-09 11:45:00|16.89|15.28|16.91|15.3|16.96|15.34|16.88|15.27|0
1673265000000|2023-01-09 11:50:00|16.92|15.31|16.87|15.26|16.92|15.31|16.85|15.24|0
1673265300000|2023-01-09 11:55:00|16.88|15.27|16.94|15.33|16.98|15.36|16.87|15.26|0
1673265600000|2023-01-09 12:00:00|16.95|15.34|16.82|15.22|16.97|15.35|16.81|15.21|0
1673265900000|2023-01-09 12:05:00|16.84|15.23|16.81|15.21|16.87|15.26|16.8|15.2|0
1673266200000|2023-01-09 12:10:00|16.82|15.22|16.82|15.22|16.83|15.23|16.77|15.17|0
1673266500000|2023-01-09 12:15:00|16.83|15.23|16.84|15.24|16.85|15.25|16.79|15.19|0
1673266800000|2023-01-09 12:20:00|16.83|15.23|16.82|15.22|16.86|15.26|16.8|15.2|0
1673267100000|2023-01-09 12:25:00|16.81|15.21|16.83|15.23|16.85|15.25|16.81|15.21|0
1673267400000|2023-01-09 12:30:00|16.84|15.24|16.72|15.12|16.85|15.25|16.63|15.03|0
1673267700000|2023-01-09 12:35:00|16.73|15.13|16.67|15.07|16.73|15.13|16.63|15.03|0
1673268000000|2023-01-09 12:40:00|16.68|15.08|16.74|15.14|16.76|15.16|16.68|15.08|0
1673268300000|2023-01-09 12:45:00|16.73|15.13|16.76|15.16|16.78|15.18|16.67|15.07|0
1673268600000|2023-01-09 12:50:00|16.78|15.18|16.79|15.19|16.83|15.22|16.77|15.17|0
1673268900000|2023-01-09 12:55:00|16.78|15.18|16.79|15.19|16.8|15.2|16.75|15.15|0
1673269200000|2023-01-09 13:00:00|16.78|15.18|16.93|15.32|16.93|15.32|16.78|15.18|0
1673269500000|2023-01-09 13:05:00|16.94|15.33|17|15.38|17.03|15.41|16.92|15.31|0
1673269800000|2023-01-09 13:10:00|16.99|15.37|16.95|15.34|17|15.38|16.93|15.32|0
1673270100000|2023-01-09 13:15:00|16.96|15.35|16.88|15.27|16.96|15.35|16.88|15.27|0
1673270400000|2023-01-09 13:20:00|16.84|15.24|16.77|15.17|16.86|15.25|16.69|15.09|0
1673270700000|2023-01-09 13:25:00|16.78|15.18|16.64|15.04|16.78|15.18|16.64|15.04|0
1673271000000|2023-01-09 13:30:00|16.65|15.05|16.56|14.96|16.71|15.11|16.52|14.92|0
1673271300000|2023-01-09 13:35:00|16.57|14.97|16.64|15.04|16.64|15.04|16.51|14.91|0
1673271600000|2023-01-09 13:40:00|16.65|15.05|16.63|15.03|16.65|15.05|16.56|14.96|0
1673271900000|2023-01-09 13:45:00|16.62|15.02|16.68|15.08|16.7|15.1|16.57|14.97|0
1673272200000|2023-01-09 13:50:00|16.67|15.07|16.64|15.04|16.72|15.12|16.64|15.04|0
1673272500000|2023-01-09 13:55:00|16.61|15.01|16.75|15.15|16.79|15.19|16.6|15|0
1673272800000|2023-01-09 14:00:00|16.76|15.16|16.63|15.03|16.8|15.2|16.63|15.03|0
1673273100000|2023-01-09 14:05:00|16.64|15.04|16.68|15.08|16.7|15.1|16.63|15.03|0
1673273400000|2023-01-09 14:10:00|16.67|15.07|16.65|15.05|16.72|15.12|16.62|15.02|0
1673273700000|2023-01-09 14:15:00|16.66|15.06|16.62|15.02|16.71|15.11|16.58|14.98|0
1673274000000|2023-01-09 14:20:00|16.61|15.01|16.45|14.85|16.64|15.04|16.4|14.8|0
1673274300000|2023-01-09 14:25:00|16.46|14.86|16.47|14.87|16.51|14.91|16.42|14.82|0
1673274600000|2023-01-09 14:30:00|16.48|14.88|16.55|14.95|16.69|15.09|16.29|14.69|0
1673274900000|2023-01-09 14:35:00|16.54|14.94|16.66|15.06|16.89|15.28|16.51|14.91|0
1673275200000|2023-01-09 14:40:00|16.68|15.08|16.43|14.83|16.76|15.16|16.41|14.81|0
1673275500000|2023-01-09 14:45:00|16.41|14.81|16.62|15.02|17.02|15.4|16.24|14.64|0
1673275800000|2023-01-09 14:50:00|16.6|15|16.48|14.88|16.72|15.12|16.41|14.81|0
1673276100000|2023-01-09 14:55:00|16.49|14.89|16.39|14.79|16.58|14.98|16.38|14.78|0
1673276400000|2023-01-09 15:00:00|16.33|14.73|16.26|14.66|16.39|14.79|16.22|14.62|0
1673276700000|2023-01-09 15:05:00|16.27|14.67|16.32|14.72|16.39|14.79|16.23|14.63|0
1673277000000|2023-01-09 15:10:00|16.31|14.71|16.47|14.87|16.52|14.92|16.22|14.62|0
1673277300000|2023-01-09 15:15:00|16.45|14.85|16.28|14.68|16.46|14.86|16.21|14.61|0
1673277600000|2023-01-09 15:20:00|16.29|14.69|16.43|14.83|16.47|14.87|16.17|14.57|0
1673277900000|2023-01-09 15:25:00|16.45|14.85|16.47|14.87|16.51|14.91|16.36|14.76|0
1673278200000|2023-01-09 15:30:00|16.45|14.85|16.3|14.7|16.56|14.96|16.13|14.53|0
1673278500000|2023-01-09 15:35:00|16.31|14.71|16.18|14.58|16.32|14.72|16.11|14.51|0
1673278800000|2023-01-09 15:40:00|16.17|14.57|16.12|14.52|16.3|14.7|16.12|14.52|0
1673279100000|2023-01-09 15:45:00|16.11|14.51|15.94|14.34|16.13|14.53|15.92|14.32|0
1673279400000|2023-01-09 15:50:00|15.93|14.33|15.97|14.37|16.02|14.42|15.92|14.32|0
1673279700000|2023-01-09 15:55:00|15.96|14.36|16.16|14.56|16.16|14.56|15.94|14.34|0
1673280000000|2023-01-09 16:00:00|16.14|14.54|16.11|14.51|16.2|14.6|16.05|14.45|0
1673280300000|2023-01-09 16:05:00|16.12|14.52|16.08|14.48|16.16|14.56|16.03|14.43|0
1673280600000|2023-01-09 16:10:00|16.06|14.46|15.95|14.35|16.09|14.49|15.94|14.34|0
1673280900000|2023-01-09 16:15:00|15.94|14.34|16|14.4|16.02|14.42|15.88|14.28|0
1673281200000|2023-01-09 16:20:00|15.99|14.39|15.93|14.33|16.04|14.44|15.91|14.31|0
1673281500000|2023-01-09 16:25:00|15.95|14.35|15.95|14.35|15.96|14.36|15.9|14.3|0
1673281800000|2023-01-09 16:30:00|15.94|14.34|16.14|14.54|16.14|14.54|15.92|14.32|0
1673282100000|2023-01-09 16:35:00|16.15|14.55|16.17|14.57|16.19|14.59|16.04|14.44|0
1673282400000|2023-01-09 16:40:00|16.18|14.58|16.1|14.5|16.21|14.61|16.08|14.48|0
1673282700000|2023-01-09 16:45:00|16.09|14.49|16.07|14.47|16.14|14.54|16.04|14.44|0
1673283000000|2023-01-09 16:50:00|16.05|14.45|15.93|14.33|16.09|14.49|15.9|14.3|0
1673283300000|2023-01-09 16:55:00|15.94|14.34|15.99|14.39|16.07|14.47|15.93|14.33|0
1673283600000|2023-01-09 17:00:00|16|14.4|16.1|14.5|16.15|14.55|16|14.4|0
1673283900000|2023-01-09 17:05:00|16.11|14.51|16.16|14.56|16.24|14.64|16.09|14.49|0
1673284200000|2023-01-09 17:10:00|16.17|14.57|16.18|14.58|16.19|14.59|16.1|14.5|0
1673284500000|2023-01-09 17:15:00|16.19|14.59|16.31|14.71|16.36|14.76|16.17|14.57|0
1673284800000|2023-01-09 17:20:00|16.3|14.7|16.24|14.64|16.33|14.73|16.24|14.64|0
1673285100000|2023-01-09 17:25:00|16.25|14.65|16.18|14.58|16.31|14.71|16.16|14.56|0
1673285400000|2023-01-09 17:30:00|16.19|14.59|16.32|14.72|16.32|14.72|16.16|14.56|0
1673285700000|2023-01-09 17:35:00|16.31|14.71|16.5|14.9|16.53|14.93|16.31|14.71|0
1673286000000|2023-01-09 17:40:00|16.51|14.91|16.58|14.98|16.59|14.99|16.5|14.9|0
1673286300000|2023-01-09 17:45:00|16.57|14.97|16.47|14.87|16.57|14.97|16.38|14.78|0
1673286600000|2023-01-09 17:50:00|16.49|14.89|16.42|14.82|16.5|14.9|16.37|14.77|0
1673286900000|2023-01-09 17:55:00|16.41|14.81|16.4|14.8|16.47|14.87|16.38|14.78|0
1673287200000|2023-01-09 18:00:00|16.41|14.81|16.55|14.95|16.55|14.95|16.36|14.76|0
1673287500000|2023-01-09 18:05:00|16.54|14.94|16.66|15.06|16.67|15.07|16.52|14.92|0
1673287800000|2023-01-09 18:10:00|16.65|15.05|16.55|14.95|16.72|15.12|16.53|14.93|0
1673288100000|2023-01-09 18:15:00|16.56|14.96|16.53|14.93|16.6|15|16.49|14.89|0
1673288400000|2023-01-09 18:20:00|16.54|14.94|16.44|14.84|16.56|14.96|16.39|14.79|0
1673288700000|2023-01-09 18:25:00|16.45|14.85|16.53|14.93|16.61|15.01|16.45|14.85|0
1673289000000|2023-01-09 18:30:00|16.52|14.92|16.7|15.1|16.71|15.11|16.51|14.91|0
1673289300000|2023-01-09 18:35:00|16.71|15.11|16.88|15.27|17|15.38|16.71|15.11|0
1673289600000|2023-01-09 18:40:00|16.9|15.29|16.57|14.97|17.01|15.39|16.34|14.74|0
1673289900000|2023-01-09 18:45:00|16.53|14.93|16.56|14.96|16.73|15.13|16.53|14.93|0
1673290200000|2023-01-09 18:50:00|16.59|14.99|16.53|14.93|16.67|15.07|16.48|14.88|0
1673290500000|2023-01-09 18:55:00|16.52|14.92|16.5|14.9|16.66|15.06|16.47|14.87|0
1673290800000|2023-01-09 19:00:00|16.51|14.91|16.38|14.78|16.51|14.91|16.26|14.66|0
1673291100000|2023-01-09 19:05:00|16.37|14.77|16.47|14.87|16.72|15.12|16.36|14.76|0
1673291400000|2023-01-09 19:10:00|16.48|14.88|16.51|14.91|16.57|14.97|16.38|14.78|0
1673291700000|2023-01-09 19:15:00|16.55|14.95|16.48|14.88|16.61|15.01|16.47|14.87|0
1673292000000|2023-01-09 19:20:00|16.47|14.87|16.39|14.79|16.5|14.9|16.35|14.75|0
1673292300000|2023-01-09 19:25:00|16.38|14.78|16.45|14.85|16.56|14.96|16.36|14.76|0
1673292600000|2023-01-09 19:30:00|16.44|14.84|16.56|14.96|16.61|15.01|16.39|14.79|0
1673292900000|2023-01-09 19:35:00|16.57|14.97|16.71|15.11|16.76|15.16|16.56|14.96|0
1673293200000|2023-01-09 19:40:00|16.72|15.12|16.65|15.05|16.77|15.17|16.62|15.02|0
1673293500000|2023-01-09 19:45:00|16.66|15.06|16.72|15.12|16.78|15.18|16.59|14.99|0
1673293800000|2023-01-09 19:50:00|16.71|15.11|16.76|15.16|16.8|15.2|16.7|15.1|0
1673294100000|2023-01-09 19:55:00|16.77|15.17|17.12|15.49|17.19|15.55|16.77|15.17|0
1673294400000|2023-01-09 20:00:00|17.16|15.52|17.11|15.48|17.19|15.55|17.03|15.4|0
1673294700000|2023-01-09 20:05:00|17.12|15.49|16.58|14.98|17.16|15.52|16.36|14.76|0
1673295000000|2023-01-09 20:10:00|16.57|14.97|16.86|15.26|16.87|15.27|16.54|14.94|0
1673295300000|2023-01-09 20:15:00|16.87|15.27|16.75|15.15|16.92|15.31|16.7|15.1|0
1673295600000|2023-01-09 20:20:00|16.72|15.12|16.74|15.14|16.76|15.16|16.56|14.96|0
1673295900000|2023-01-09 20:25:00|16.76|15.16|16.87|15.26|16.88|15.27|16.7|15.1|0
1673296200000|2023-01-09 20:30:00|16.85|15.24|16.86|15.25|17.1|15.47|16.8|15.2|0
1673296500000|2023-01-09 20:35:00|16.87|15.26|17|15.38|17.03|15.41|16.85|15.24|0
1673296800000|2023-01-09 20:40:00|17.01|15.39|16.8|15.2|17.08|15.45|16.8|15.2|0
1673297100000|2023-01-09 20:45:00|16.79|15.19|17.05|15.42|17.27|15.63|16.79|15.19|0
1673297400000|2023-01-09 20:50:00|16.97|15.35|16.97|15.35|17.05|15.43|16.87|15.26|0
1673297700000|2023-01-09 20:55:00|17.02|15.4|17.13|15.5|17.19|15.55|16.99|15.37|0
1673298000000|2023-01-09 21:00:00|17.12|15.49|17.22|15.58|17.27|15.63|17.12|15.49|0
1673298300000|2023-01-09 21:05:00|17.21|15.57|17.23|15.59|17.26|15.62|17.16|15.53|0
1673298600000|2023-01-09 21:10:00|17.21|15.57|17.19|15.56|17.23|15.59|17.15|15.52|0
1673298900000|2023-01-09 21:15:00|17.39|15.39|17.4|15.4|17.43|15.43|17.38|15.38|0
1673299200000|2023-01-09 21:20:00|17.41|15.41|17.37|15.37|17.41|15.41|17.37|15.37|0
1673299500000|2023-01-09 21:25:00|17.38|15.38|17.35|15.35|17.41|15.41|17.34|15.34|0
1673299800000|2023-01-09 21:30:00|17.36|15.36|17.38|15.38|17.39|15.39|17.35|15.35|0
1673300100000|2023-01-09 21:35:00|17.37|15.37|17.37|15.37|17.41|15.41|17.35|15.35|0
1673300400000|2023-01-09 21:40:00|17.38|15.38|17.37|15.37|17.38|15.38|17.36|15.36|0
1673300700000|2023-01-09 21:45:00|17.36|15.36|17.34|15.34|17.38|15.38|17.33|15.33|0
1673301000000|2023-01-09 21:50:00|17.35|15.35|17.32|15.32|17.35|15.35|17.32|15.32|0
1673301300000|2023-01-09 21:55:00|17.31|15.31|17.3|15.3|17.33|15.33|17.3|15.3|0
1673301600000|2023-01-09 22:00:00|17.31|15.31|17.31|15.31|17.34|15.34|17.3|15.3|0
1673301900000|2023-01-09 22:05:00|17.32|15.32|17.34|15.34|17.36|15.36|17.31|15.31|0
1673302200000|2023-01-09 22:10:00|17.35|15.35|17.33|15.33|17.35|15.35|17.3|15.3|0
1673302500000|2023-01-09 22:15:00|17.31|15.31|17.33|15.33|17.33|15.33|17.3|15.3|0
1673302800000|2023-01-09 22:20:00|17.32|15.32|17.34|15.34|17.37|15.37|17.32|15.32|0
1673303100000|2023-01-09 22:25:00|17.35|15.35|17.32|15.32|17.35|15.35|17.3|15.3|0
1673303400000|2023-01-09 22:30:00|17.31|15.31|17.33|15.33|17.34|15.34|17.31|15.31|0
1673304000000|2023-01-09 22:40:00|17.32|15.32|17.32|15.32|17.32|15.32|17.31|15.31|0
1673304300000|2023-01-09 22:45:00|17.31|15.31|17.25|15.25|17.32|15.32|17.23|15.23|0
1673304600000|2023-01-09 22:50:00|17.26|15.26|17.26|15.26|17.26|15.26|17.25|15.25|0
1673304900000|2023-01-09 22:55:00|17.25|15.25|17.25|15.25|17.25|15.25|17.24|15.24|0
1673305200000|2023-01-09 23:00:00|17.24|15.24|17.34|15.34|17.34|15.34|17.24|15.24|0
1673305500000|2023-01-09 23:05:00|17.33|15.33|17.31|15.31|17.37|15.37|17.31|15.31|0
1673305800000|2023-01-09 23:10:00|17.29|15.29|17.31|15.31|17.36|15.36|17.28|15.28|0
1673306100000|2023-01-09 23:15:00|17.32|15.32|17.32|15.32|17.33|15.33|17.31|15.31|0
1673306400000|2023-01-09 23:20:00|17.33|15.33|17.34|15.34|17.36|15.36|17.32|15.32|0
1673306700000|2023-01-09 23:25:00|17.33|15.33|17.29|15.29|17.33|15.33|17.28|15.28|0
1673307000000|2023-01-09 23:30:00|17.3|15.3|17.32|15.32|17.33|15.33|17.28|15.28|0
1673307300000|2023-01-09 23:35:00|17.31|15.31|17.32|15.32|17.32|15.32|17.3|15.3|0
1673307600000|2023-01-09 23:40:00|17.31|15.31|17.36|15.36|17.36|15.36|17.31|15.31|0
1673307900000|2023-01-09 23:45:00|17.37|15.37|17.36|15.36|17.41|15.41|17.33|15.33|0
1673308200000|2023-01-09 23:50:00|17.35|15.35|17.4|15.4|17.41|15.41|17.34|15.34|0
1673308500000|2023-01-09 23:55:00|17.41|15.41|17.4|15.4|17.46|15.46|17.38|15.38|0
1673308800000|2023-01-10 00:00:00|17.37|15.37|17.35|15.35|17.41|15.41|17.34|15.34|0
1673309100000|2023-01-10 00:05:00|17.36|15.36|17.42|15.42|17.44|15.44|17.35|15.35|0
1673309400000|2023-01-10 00:10:00|17.43|15.43|17.43|15.43|17.45|15.45|17.41|15.41|0
1673309700000|2023-01-10 00:15:00|17.44|15.44|17.55|15.55|17.62|15.62|17.43|15.43|0
1673310000000|2023-01-10 00:20:00|17.57|15.57|17.65|15.65|17.66|15.66|17.57|15.57|0
1673310300000|2023-01-10 00:25:00|17.66|15.66|17.64|15.64|17.72|15.72|17.62|15.62|0
1673310600000|2023-01-10 00:30:00|17.65|15.65|17.64|15.64|17.67|15.67|17.62|15.62|0
1673310900000|2023-01-10 00:35:00|17.63|15.63|17.58|15.58|17.65|15.65|17.57|15.57|0
1673311200000|2023-01-10 00:40:00|17.57|15.57|17.58|15.58|17.59|15.59|17.55|15.55|0
1673311500000|2023-01-10 00:45:00|17.57|15.57|17.53|15.53|17.59|15.59|17.53|15.53|0
1673311800000|2023-01-10 00:50:00|17.54|15.54|17.57|15.57|17.58|15.58|17.52|15.52|0
1673312100000|2023-01-10 00:55:00|17.58|15.58|17.57|15.57|17.59|15.59|17.55|15.55|0
1673312400000|2023-01-10 01:00:00|17.56|15.56|17.55|15.55|17.58|15.58|17.52|15.52|0
1673312700000|2023-01-10 01:05:00|17.56|15.56|17.51|15.51|17.58|15.58|17.49|15.49|0
1673313000000|2023-01-10 01:10:00|17.5|15.5|17.51|15.51|17.53|15.53|17.49|15.49|0
1673313300000|2023-01-10 01:15:00|17.52|15.52|17.52|15.52|17.53|15.53|17.49|15.49|0
1673313600000|2023-01-10 01:20:00|17.51|15.51|17.45|15.45|17.53|15.53|17.45|15.45|0
1673313900000|2023-01-10 01:25:00|17.46|15.46|17.44|15.44|17.47|15.47|17.42|15.42|0
1673314200000|2023-01-10 01:30:00|17.45|15.45|17.48|15.48|17.5|15.5|17.43|15.43|0
1673314500000|2023-01-10 01:35:00|17.47|15.47|17.53|15.53|17.53|15.53|17.47|15.47|0
1673314800000|2023-01-10 01:40:00|17.52|15.52|17.52|15.52|17.56|15.56|17.51|15.51|0
1673315100000|2023-01-10 01:45:00|17.51|15.51|17.5|15.5|17.53|15.53|17.48|15.48|0
1673315400000|2023-01-10 01:50:00|17.48|15.48|17.37|15.37|17.49|15.49|17.37|15.37|0
1673315700000|2023-01-10 01:55:00|17.36|15.36|17.33|15.33|17.38|15.38|17.31|15.31|0
1673316000000|2023-01-10 02:00:00|17.34|15.34|17.33|15.33|17.36|15.36|17.32|15.32|0
1673316300000|2023-01-10 02:05:00|17.32|15.32|17.36|15.36|17.37|15.37|17.32|15.32|0
1673316600000|2023-01-10 02:10:00|17.35|15.35|17.34|15.34|17.35|15.35|17.3|15.3|0
1673316900000|2023-01-10 02:15:00|17.33|15.33|17.36|15.36|17.38|15.38|17.32|15.32|0
1673317200000|2023-01-10 02:20:00|17.37|15.37|17.43|15.43|17.43|15.43|17.35|15.35|0
1673317500000|2023-01-10 02:25:00|17.42|15.42|17.54|15.54|17.56|15.56|17.41|15.41|0
1673317800000|2023-01-10 02:30:00|17.56|15.56|17.76|15.76|17.76|15.76|17.55|15.55|0
1673318100000|2023-01-10 02:35:00|17.78|15.78|17.87|15.87|17.91|15.91|17.74|15.74|0
1673318400000|2023-01-10 02:40:00|17.86|15.86|17.86|15.86|17.93|15.93|17.85|15.85|0
1673318700000|2023-01-10 02:45:00|17.85|15.85|17.75|15.75|17.86|15.86|17.73|15.73|0
1673319000000|2023-01-10 02:50:00|17.74|15.74|17.71|15.71|17.75|15.75|17.68|15.68|0
1673319300000|2023-01-10 02:55:00|17.72|15.72|17.7|15.7|17.74|15.74|17.7|15.7|0
1673319600000|2023-01-10 03:00:00|17.71|15.71|17.74|15.74|17.79|15.79|17.71|15.71|0
1673319900000|2023-01-10 03:05:00|17.73|15.73|17.75|15.75|17.78|15.78|17.72|15.72|0
1673320200000|2023-01-10 03:10:00|17.74|15.74|17.68|15.68|17.77|15.77|17.67|15.67|0
1673320500000|2023-01-10 03:15:00|17.69|15.69|17.7|15.7|17.73|15.73|17.68|15.68|0
1673320800000|2023-01-10 03:20:00|17.69|15.69|17.63|15.63|17.7|15.7|17.59|15.59|0
1673321100000|2023-01-10 03:25:00|17.64|15.64|17.64|15.64|17.68|15.68|17.63|15.63|0
1673321400000|2023-01-10 03:30:00|17.63|15.63|17.72|15.72|17.74|15.74|17.63|15.63|0
1673321700000|2023-01-10 03:35:00|17.71|15.71|17.73|15.73|17.77|15.77|17.71|15.71|0
1673322000000|2023-01-10 03:40:00|17.72|15.72|17.7|15.7|17.73|15.73|17.69|15.69|0
1673322300000|2023-01-10 03:45:00|17.71|15.71|17.75|15.75|17.77|15.77|17.7|15.7|0
1673322600000|2023-01-10 03:50:00|17.73|15.73|17.83|15.83|17.86|15.86|17.73|15.73|0
1673322900000|2023-01-10 03:55:00|17.84|15.84|17.74|15.74|17.88|15.88|17.73|15.73|0
1673323200000|2023-01-10 04:00:00|17.75|15.75|17.71|15.71|17.75|15.75|17.7|15.7|0
1673323500000|2023-01-10 04:05:00|17.72|15.72|17.7|15.7|17.74|15.74|17.68|15.68|0
1673323800000|2023-01-10 04:10:00|17.68|15.68|17.71|15.71|17.74|15.74|17.68|15.68|0
1673324100000|2023-01-10 04:15:00|17.7|15.7|17.68|15.68|17.73|15.73|17.68|15.68|0
1673324400000|2023-01-10 04:20:00|17.69|15.69|17.69|15.69|17.7|15.7|17.67|15.67|0
1673324700000|2023-01-10 04:25:00|17.68|15.68|17.69|15.69|17.72|15.72|17.67|15.67|0
1673325000000|2023-01-10 04:30:00|17.7|15.7|17.72|15.72|17.73|15.73|17.69|15.69|0
1673325300000|2023-01-10 04:35:00|17.73|15.73|17.7|15.7|17.73|15.73|17.69|15.69|0
1673325600000|2023-01-10 04:40:00|17.71|15.71|17.72|15.72|17.73|15.73|17.7|15.7|0
1673325900000|2023-01-10 04:45:00|17.71|15.71|17.7|15.7|17.73|15.73|17.69|15.69|0
1673326200000|2023-01-10 04:50:00|17.69|15.69|17.72|15.72|17.72|15.72|17.69|15.69|0
1673326500000|2023-01-10 04:55:00|17.71|15.71|17.69|15.69|17.72|15.72|17.68|15.68|0
1673326800000|2023-01-10 05:00:00|17.7|15.7|17.69|15.69|17.74|15.74|17.68|15.68|0
1673327100000|2023-01-10 05:05:00|17.68|15.68|17.61|15.61|17.7|15.7|17.6|15.6|0
1673327400000|2023-01-10 05:10:00|17.62|15.62|17.62|15.62|17.65|15.65|17.61|15.61|0
1673327700000|2023-01-10 05:15:00|17.63|15.63|17.59|15.59|17.64|15.64|17.59|15.59|0
1673328000000|2023-01-10 05:20:00|17.58|15.58|17.58|15.58|17.61|15.61|17.54|15.54|0
1673328300000|2023-01-10 05:25:00|17.57|15.57|17.52|15.52|17.57|15.57|17.52|15.52|0
1673328600000|2023-01-10 05:30:00|17.51|15.51|17.56|15.56|17.6|15.6|17.5|15.5|0
1673328900000|2023-01-10 05:35:00|17.55|15.55|17.52|15.52|17.57|15.57|17.52|15.52|0
1673329200000|2023-01-10 05:40:00|17.51|15.51|17.48|15.48|17.52|15.52|17.45|15.45|0
1673329500000|2023-01-10 05:45:00|17.47|15.47|17.45|15.45|17.48|15.48|17.44|15.44|0
1673329800000|2023-01-10 05:50:00|17.47|15.47|17.51|15.51|17.52|15.52|17.45|15.45|0
1673330100000|2023-01-10 05:55:00|17.5|15.5|17.46|15.46|17.52|15.52|17.45|15.45|0
1673330400000|2023-01-10 06:00:00|17.45|15.45|17.38|15.38|17.48|15.48|17.38|15.38|0
1673330700000|2023-01-10 06:05:00|17.4|15.4|17.41|15.41|17.43|15.43|17.39|15.39|0
1673331000000|2023-01-10 06:10:00|17.4|15.4|17.4|15.4|17.44|15.44|17.38|15.38|0
1673331300000|2023-01-10 06:15:00|17.41|15.41|17.39|15.39|17.42|15.42|17.36|15.36|0
1673331600000|2023-01-10 06:20:00|17.38|15.38|17.37|15.37|17.43|15.43|17.37|15.37|0
1673331900000|2023-01-10 06:25:00|17.38|15.38|17.39|15.39|17.41|15.41|17.34|15.34|0
1673332200000|2023-01-10 06:30:00|17.38|15.38|17.48|15.48|17.49|15.49|17.38|15.38|0
1673332500000|2023-01-10 06:35:00|17.47|15.47|17.49|15.49|17.5|15.5|17.47|15.47|0
1673332800000|2023-01-10 06:40:00|17.5|15.5|17.52|15.52|17.53|15.53|17.49|15.49|0
1673333100000|2023-01-10 06:45:00|17.53|15.53|17.56|15.56|17.56|15.56|17.52|15.52|0
1673333400000|2023-01-10 06:50:00|17.55|15.55|17.55|15.55|17.56|15.56|17.52|15.52|0
1673333700000|2023-01-10 06:55:00|17.54|15.54|17.42|15.42|17.55|15.55|17.39|15.39|0
1673334000000|2023-01-10 07:00:00|17.4|15.4|17.49|15.49|17.51|15.51|17.34|15.34|0
1673334300000|2023-01-10 07:05:00|17.46|15.46|17.44|15.44|17.52|15.52|17.42|15.42|0
1673334600000|2023-01-10 07:10:00|17.43|15.43|17.54|15.54|17.54|15.54|17.39|15.39|0
1673334900000|2023-01-10 07:15:00|17.55|15.55|17.53|15.53|17.56|15.56|17.48|15.48|0
1673335200000|2023-01-10 07:20:00|17.54|15.54|17.49|15.49|17.59|15.59|17.49|15.49|0
1673335500000|2023-01-10 07:25:00|17.51|15.51|17.53|15.53|17.54|15.54|17.48|15.48|0
1673335800000|2023-01-10 07:30:00|17.54|15.54|17.45|15.45|17.54|15.54|17.45|15.45|0
1673336100000|2023-01-10 07:35:00|17.46|15.46|17.46|15.46|17.48|15.48|17.41|15.41|0
1673336400000|2023-01-10 07:40:00|17.45|15.45|17.39|15.39|17.45|15.45|17.37|15.37|0
1673336700000|2023-01-10 07:45:00|17.38|15.38|17.4|15.4|17.41|15.41|17.37|15.37|0
1673337000000|2023-01-10 07:50:00|17.41|15.41|17.42|15.42|17.45|15.45|17.41|15.41|0
1673337300000|2023-01-10 07:55:00|17.43|15.43|17.5|15.5|17.51|15.51|17.43|15.43|0
1673337600000|2023-01-10 08:00:00|17.46|15.46|17.4|15.4|17.46|15.46|17.36|15.36|0
1673337900000|2023-01-10 08:05:00|17.22|15.58|17.25|15.61|17.26|15.62|17.11|15.48|0
1673338200000|2023-01-10 08:10:00|17.24|15.6|17.35|15.7|17.4|15.74|17.24|15.59|0
1673338500000|2023-01-10 08:15:00|17.34|15.69|17.25|15.61|17.36|15.71|17.24|15.6|0
1673338800000|2023-01-10 08:20:00|17.26|15.62|17.04|15.42|17.31|15.66|17.02|15.4|0
1673339100000|2023-01-10 08:25:00|17.05|15.43|17.15|15.52|17.16|15.53|17.05|15.43|0
1673339400000|2023-01-10 08:30:00|17.16|15.53|17.01|15.39|17.21|15.58|16.93|15.32|0
1673339700000|2023-01-10 08:35:00|17.02|15.4|17.1|15.47|17.11|15.48|17|15.39|0
1673340000000|2023-01-10 08:40:00|17.09|15.46|17.2|15.56|17.21|15.57|17.05|15.43|0
1673340300000|2023-01-10 08:45:00|17.21|15.57|17.14|15.51|17.22|15.58|17.09|15.46|0
1673340600000|2023-01-10 08:50:00|17.13|15.5|17.16|15.53|17.19|15.55|17.1|15.47|0
1673340900000|2023-01-10 08:55:00|17.17|15.52|17.23|15.59|17.26|15.62|17.14|15.51|0
1673341200000|2023-01-10 09:00:00|17.24|15.6|17.34|15.69|17.36|15.71|17.18|15.54|0
1673341500000|2023-01-10 09:05:00|17.32|15.67|17.3|15.65|17.4|15.74|17.25|15.61|0
1673341800000|2023-01-10 09:10:00|17.31|15.66|17.45|15.79|17.45|15.79|17.28|15.64|0
1673342100000|2023-01-10 09:15:00|17.47|15.81|17.37|15.72|17.47|15.81|17.28|15.64|0
1673342400000|2023-01-10 09:20:00|17.36|15.71|17.35|15.7|17.41|15.75|17.32|15.67|0
1673342700000|2023-01-10 09:25:00|17.33|15.68|17.24|15.6|17.34|15.69|17.2|15.57|0
1673343000000|2023-01-10 09:30:00|17.23|15.59|17.23|15.58|17.28|15.64|17.18|15.54|0
1673343300000|2023-01-10 09:35:00|17.22|15.59|17.06|15.43|17.25|15.6|17.06|15.43|0
1673343600000|2023-01-10 09:40:00|17.07|15.44|17.15|15.51|17.17|15.53|17.06|15.43|0
1673343900000|2023-01-10 09:45:00|17.14|15.5|17.07|15.45|17.21|15.57|17.07|15.44|0
1673344200000|2023-01-10 09:50:00|17.06|15.44|17.1|15.47|17.16|15.52|17.06|15.44|0
1673344500000|2023-01-10 09:55:00|17.11|15.48|17.07|15.44|17.12|15.49|17.06|15.43|0
1673344800000|2023-01-10 10:00:00|17.06|15.43|17.12|15.49|17.13|15.5|16.99|15.37|0
1673345100000|2023-01-10 10:05:00|17.13|15.5|17.14|15.51|17.2|15.56|17.11|15.48|0
1673345400000|2023-01-10 10:10:00|17.15|15.53|17.2|15.56|17.21|15.57|17.12|15.49|0
1673345700000|2023-01-10 10:15:00|17.18|15.55|17.11|15.48|17.2|15.56|17.11|15.48|0
1673346000000|2023-01-10 10:20:00|17.12|15.49|17.08|15.46|17.13|15.5|17.05|15.43|0
1673346300000|2023-01-10 10:25:00|17.09|15.47|17.09|15.47|17.14|15.51|17.06|15.44|0
1673346600000|2023-01-10 10:30:00|17.08|15.46|17.03|15.41|17.08|15.46|17.01|15.39|0
1673346900000|2023-01-10 10:35:00|17.02|15.4|16.98|15.36|17.02|15.4|16.93|15.32|0
1673347200000|2023-01-10 10:40:00|16.96|15.34|17.07|15.44|17.07|15.44|16.94|15.33|0
1673347500000|2023-01-10 10:45:00|17.06|15.43|17|15.38|17.06|15.43|16.97|15.35|0
1673347800000|2023-01-10 10:50:00|16.99|15.37|17.07|15.44|17.08|15.46|16.99|15.37|0
1673348100000|2023-01-10 10:55:00|17.08|15.45|17.1|15.47|17.1|15.47|17.01|15.39|0
1673348400000|2023-01-10 11:00:00|17.08|15.45|17.11|15.48|17.12|15.49|17.07|15.44|0
1673348700000|2023-01-10 11:05:00|17.12|15.49|17.22|15.58|17.22|15.58|17.12|15.49|0
1673349000000|2023-01-10 11:10:00|17.23|15.59|17.36|15.71|17.37|15.72|17.22|15.58|0
1673349300000|2023-01-10 11:15:00|17.38|15.73|17.28|15.64|17.41|15.75|17.27|15.63|0
1673349600000|2023-01-10 11:20:00|17.27|15.63|17.35|15.7|17.35|15.7|17.25|15.61|0
1673349900000|2023-01-10 11:25:00|17.34|15.69|17.33|15.68|17.35|15.7|17.3|15.65|0
1673350200000|2023-01-10 11:30:00|17.32|15.67|17.45|15.79|17.47|15.81|17.3|15.66|0
1673350500000|2023-01-10 11:35:00|17.44|15.78|17.46|15.8|17.49|15.83|17.42|15.77|0
1673350800000|2023-01-10 11:40:00|17.45|15.79|17.46|15.79|17.6|15.93|17.42|15.76|0
1673351100000|2023-01-10 11:45:00|17.45|15.8|17.48|15.81|17.52|15.85|17.43|15.77|0
1673351400000|2023-01-10 11:50:00|17.5|15.83|17.49|15.82|17.5|15.83|17.41|15.75|0
1673351700000|2023-01-10 11:55:00|17.48|15.81|17.48|15.82|17.53|15.86|17.45|15.79|0
1673352000000|2023-01-10 12:00:00|17.49|15.83|17.45|15.79|17.57|15.89|17.44|15.78|0
1673352300000|2023-01-10 12:05:00|17.46|15.8|17.58|15.91|17.59|15.91|17.46|15.8|0
1673352600000|2023-01-10 12:10:00|17.56|15.89|17.55|15.88|17.66|15.97|17.55|15.88|0
1673352900000|2023-01-10 12:15:00|17.54|15.87|17.78|16.09|17.86|16.16|17.51|15.84|0
1673353200000|2023-01-10 12:20:00|17.77|16.08|17.79|16.09|17.88|16.18|17.74|16.05|0
1673353500000|2023-01-10 12:25:00|17.78|16.08|17.67|15.99|17.78|16.08|17.65|15.97|0
1673353800000|2023-01-10 12:30:00|17.69|16|17.81|16.11|17.83|16.13|17.67|15.99|0
1673354100000|2023-01-10 12:35:00|17.82|16.12|17.77|16.08|17.82|16.12|17.72|16.03|0
1673354400000|2023-01-10 12:40:00|17.79|16.09|17.75|16.06|17.79|16.09|17.67|15.99|0
1673354700000|2023-01-10 12:45:00|17.77|16.08|17.86|16.16|17.86|16.16|17.74|16.05|0
1673355000000|2023-01-10 12:50:00|17.88|16.17|17.76|16.07|17.93|16.23|17.73|16.04|0
1673355300000|2023-01-10 12:55:00|17.75|16.06|17.69|16.01|17.77|16.07|17.67|15.99|0
1673355600000|2023-01-10 13:00:00|17.73|16.04|17.77|16.08|17.84|16.14|17.71|16.03|0
1673355900000|2023-01-10 13:05:00|17.78|16.09|17.63|15.95|17.8|16.11|17.63|15.95|0
1673356200000|2023-01-10 13:10:00|17.62|15.94|17.69|16|17.7|16.01|17.58|15.9|0
1673356500000|2023-01-10 13:15:00|17.68|16.01|17.76|16.06|17.83|16.13|17.68|16.01|0
1673356800000|2023-01-10 13:20:00|17.77|16.08|17.65|15.97|17.8|16.11|17.64|15.96|0
1673357100000|2023-01-10 13:25:00|17.66|15.98|17.89|16.19|17.89|16.19|17.66|15.98|0
1673357400000|2023-01-10 13:30:00|17.9|16.2|17.33|15.68|17.91|16.21|16.88|15.27|0
1673357700000|2023-01-10 13:35:00|17.34|15.69|17.32|15.67|17.39|15.74|17.27|15.62|0
1673358000000|2023-01-10 13:40:00|17.34|15.68|17.28|15.63|17.39|15.74|17.27|15.62|0
1673358300000|2023-01-10 13:45:00|17.29|15.64|17.22|15.58|17.33|15.68|17.22|15.58|0
1673358600000|2023-01-10 13:50:00|17.23|15.59|17.17|15.53|17.29|15.64|17.15|15.52|0
1673358900000|2023-01-10 13:55:00|17.15|15.52|17.05|15.43|17.17|15.53|17.02|15.4|0
1673359200000|2023-01-10 14:00:00|17.06|15.44|17.06|15.44|17.36|15.71|16.74|15.14|0
1673359500000|2023-01-10 14:05:00|17.03|15.41|17.07|15.45|17.17|15.54|16.97|15.35|0
1673359800000|2023-01-10 14:10:00|17.04|15.42|17|15.38|17.21|15.57|16.95|15.34|0
1673360100000|2023-01-10 14:15:00|16.99|15.37|16.99|15.37|17.14|15.51|16.97|15.36|0
1673360400000|2023-01-10 14:20:00|17|15.38|17.11|15.48|17.19|15.56|16.99|15.37|0
1673360700000|2023-01-10 14:25:00|17.12|15.49|17.16|15.53|17.2|15.57|17.05|15.43|0
1673361000000|2023-01-10 14:30:00|17.2|15.56|16.43|14.83|17.2|15.56|16.38|14.78|0
1673361300000|2023-01-10 14:35:00|16.41|14.81|16.8|15.2|17.29|15.65|16.34|14.74|0
1673361600000|2023-01-10 14:40:00|16.78|15.18|16.97|15.36|17.15|15.51|16.69|15.09|0
1673361900000|2023-01-10 14:45:00|16.99|15.37|17.19|15.55|17.53|15.86|16.84|15.24|0
1673362200000|2023-01-10 14:50:00|17.24|15.6|16.88|15.27|17.59|15.91|16.85|15.25|0
1673362500000|2023-01-10 14:55:00|16.89|15.28|16.98|15.36|17.11|15.48|16.73|15.13|0
1673362800000|2023-01-10 15:00:00|16.95|15.33|17.03|15.41|17.22|15.58|16.9|15.29|0
1673363100000|2023-01-10 15:05:00|17.01|15.39|17|15.38|17.07|15.44|16.84|15.23|0
1673363400000|2023-01-10 15:10:00|16.96|15.34|16.53|14.93|16.99|15.37|16.44|14.84|0
1673363700000|2023-01-10 15:15:00|16.54|14.94|16.68|15.08|16.68|15.08|16.33|14.73|0
1673364000000|2023-01-10 15:20:00|16.64|15.04|16.7|15.1|16.91|15.3|16.61|15.01|0
1673364300000|2023-01-10 15:25:00|16.72|15.12|16.91|15.3|17.01|15.39|16.52|14.92|0
1673364600000|2023-01-10 15:30:00|16.92|15.31|17.47|15.81|17.55|15.88|16.92|15.31|0
1673364900000|2023-01-10 15:35:00|17.48|15.82|17.35|15.69|17.56|15.89|17.27|15.62|0
1673365200000|2023-01-10 15:40:00|17.33|15.68|17.69|16.01|17.74|16.05|17.26|15.61|0
1673365500000|2023-01-10 15:45:00|17.81|16.11|17.52|15.85|17.81|16.11|17.41|15.75|0
1673365800000|2023-01-10 15:50:00|17.51|15.84|17.1|15.47|17.51|15.84|17.05|15.42|0
1673366100000|2023-01-10 15:55:00|17.11|15.48|16.67|15.07|17.11|15.48|16.6|15|0
1673366400000|2023-01-10 16:00:00|16.65|15.05|16.57|14.97|16.76|15.16|16.56|14.96|0
1673366700000|2023-01-10 16:05:00|16.58|14.98|16.7|15.1|16.72|15.12|16.55|14.95|0
1673367000000|2023-01-10 16:10:00|16.72|15.12|16.53|14.93|16.73|15.13|16.41|14.81|0
1673367300000|2023-01-10 16:15:00|16.54|14.94|16.59|14.99|16.66|15.06|16.43|14.83|0
1673367600000|2023-01-10 16:20:00|16.58|14.98|16.46|14.86|16.63|15.03|16.42|14.82|0
1673367900000|2023-01-10 16:25:00|16.47|14.87|16.7|15.1|16.77|15.17|16.45|14.85|0
1673368200000|2023-01-10 16:30:00|16.71|15.11|16.69|15.09|16.78|15.18|16.39|14.79|0
1673368500000|2023-01-10 16:35:00|16.71|15.11|16.75|15.15|16.76|15.16|16.57|14.97|0
1673368800000|2023-01-10 16:40:00|16.74|15.14|16.56|14.96|16.74|15.14|16.52|14.92|0
1673369100000|2023-01-10 16:45:00|16.59|14.99|16.52|14.92|16.74|15.14|16.5|14.9|0
1673369400000|2023-01-10 16:50:00|16.51|14.91|16.49|14.89|16.59|14.99|16.42|14.82|0
1673369700000|2023-01-10 16:55:00|16.48|14.88|16.43|14.83|16.49|14.89|16.33|14.73|0
1673370000000|2023-01-10 17:00:00|16.45|14.85|16.66|15.06|16.81|15.21|16.44|14.84|0
1673370300000|2023-01-10 17:05:00|16.65|15.05|16.4|14.8|16.65|15.05|16.39|14.79|0
1673370600000|2023-01-10 17:10:00|16.42|14.82|16.27|14.67|16.47|14.87|16.2|14.6|0
1673370900000|2023-01-10 17:15:00|16.25|14.65|16.47|14.87|16.5|14.9|16.25|14.65|0
1673371200000|2023-01-10 17:20:00|16.46|14.86|16.42|14.82|16.59|14.99|16.42|14.82|0
1673371500000|2023-01-10 17:25:00|16.4|14.8|16.44|14.84|16.49|14.89|16.37|14.77|0
1673371800000|2023-01-10 17:30:00|16.45|14.85|16.34|14.74|16.45|14.85|16.32|14.72|0
1673372100000|2023-01-10 17:35:00|16.33|14.73|16|14.4|16.38|14.78|16|14.4|0
1673372400000|2023-01-10 17:40:00|16.01|14.41|16.16|14.56|16.16|14.56|16.01|14.41|0
1673372700000|2023-01-10 17:45:00|16.17|14.57|16.16|14.56|16.23|14.63|16.12|14.52|0
1673373000000|2023-01-10 17:50:00|16.15|14.55|16.18|14.58|16.23|14.63|16.08|14.48|0
1673373300000|2023-01-10 17:55:00|16.17|14.57|16.14|14.54|16.19|14.59|16.11|14.51|0
1673373600000|2023-01-10 18:00:00|16.15|14.55|16.05|14.45|16.19|14.59|16.01|14.41|0
1673373900000|2023-01-10 18:05:00|16.04|14.44|15.92|14.32|16.08|14.48|15.91|14.31|0
1673374200000|2023-01-10 18:10:00|15.93|14.33|15.82|14.22|16.03|14.43|15.74|14.14|0
1673374500000|2023-01-10 18:15:00|15.81|14.21|15.93|14.33|16|14.4|15.79|14.19|0
1673374800000|2023-01-10 18:20:00|15.94|14.34|15.82|14.22|16.02|14.42|15.82|14.22|0
1673375100000|2023-01-10 18:25:00|15.83|14.23|15.86|14.26|15.87|14.27|15.79|14.19|0
1673375400000|2023-01-10 18:30:00|15.88|14.28|15.73|14.13|15.91|14.31|15.72|14.12|0
1673375700000|2023-01-10 18:35:00|15.74|14.14|15.67|14.07|15.74|14.14|15.61|14.01|0
1673376000000|2023-01-10 18:40:00|15.66|14.06|15.77|14.17|15.77|14.17|15.61|14.01|0
1673376300000|2023-01-10 18:45:00|15.76|14.16|15.68|14.08|15.81|14.21|15.68|14.08|0
1673376600000|2023-01-10 18:50:00|15.67|14.07|15.75|14.15|15.77|14.17|15.67|14.07|0
1673376900000|2023-01-10 18:55:00|15.76|14.16|15.61|14.01|15.85|14.25|15.58|13.98|0
1673377200000|2023-01-10 19:00:00|15.54|13.94|15.54|13.94|15.6|14|15.46|13.86|0
1673377500000|2023-01-10 19:05:00|15.55|13.95|15.52|13.92|15.67|14.07|15.5|13.9|0
1673377800000|2023-01-10 19:10:00|15.51|13.91|15.48|13.88|15.56|13.96|15.42|13.82|0
1673378100000|2023-01-10 19:15:00|15.49|13.89|15.43|13.83|15.49|13.89|15.4|13.8|0
1673378400000|2023-01-10 19:20:00|15.41|13.81|15.5|13.9|15.54|13.94|15.38|13.78|0
1673378700000|2023-01-10 19:25:00|15.51|13.91|15.46|13.86|15.6|14|15.44|13.84|0
1673379000000|2023-01-10 19:30:00|15.44|13.84|15.41|13.81|15.51|13.91|15.34|13.74|0
1673379300000|2023-01-10 19:35:00|15.4|13.8|15.55|13.95|15.55|13.95|15.38|13.78|0
1673379600000|2023-01-10 19:40:00|15.54|13.94|15.6|14|15.61|14.01|15.53|13.93|0
1673379900000|2023-01-10 19:45:00|15.61|14.01|15.59|13.99|15.71|14.11|15.56|13.96|0
1673380200000|2023-01-10 19:50:00|15.58|13.98|15.61|14.01|15.69|14.09|15.57|13.97|0
1673380500000|2023-01-10 19:55:00|15.6|14|16.03|14.43|16.09|14.49|15.56|13.96|0
1673380800000|2023-01-10 20:00:00|16.02|14.42|16.12|14.52|16.2|14.6|16|14.4|0
1673381100000|2023-01-10 20:05:00|16.11|14.51|16.12|14.52|16.3|14.7|16.1|14.5|0
1673381400000|2023-01-10 20:10:00|16.11|14.51|16.03|14.43|16.24|14.64|16.03|14.43|0
1673381700000|2023-01-10 20:15:00|16.04|14.44|15.93|14.33|16.05|14.45|15.9|14.3|0
1673382000000|2023-01-10 20:20:00|15.92|14.32|16|14.4|16.05|14.45|15.92|14.32|0
1673382300000|2023-01-10 20:25:00|16.01|14.41|16.02|14.42|16.03|14.43|15.93|14.33|0
1673382600000|2023-01-10 20:30:00|16.01|14.41|15.95|14.35|16.09|14.49|15.95|14.35|0
1673382900000|2023-01-10 20:35:00|15.93|14.33|15.95|14.35|16|14.4|15.9|14.3|0
1673383200000|2023-01-10 20:40:00|15.96|14.36|15.98|14.38|16.04|14.44|15.94|14.34|0
1673383500000|2023-01-10 20:45:00|16|14.4|15.91|14.31|16.01|14.41|15.86|14.26|0
1673383800000|2023-01-10 20:50:00|15.9|14.3|15.76|14.16|15.9|14.3|15.72|14.12|0
1673384100000|2023-01-10 20:55:00|15.72|14.12|15.61|14.01|15.72|14.12|15.56|13.96|0
1673384400000|2023-01-10 21:00:00|15.57|13.97|15.64|14.04|15.66|14.06|15.5|13.9|0
1673384700000|2023-01-10 21:05:00|15.65|14.05|15.6|14|15.66|14.06|15.58|13.98|0
1673385000000|2023-01-10 21:10:00|15.62|14.02|15.6|14|15.63|14.03|15.58|13.98|0
1673385300000|2023-01-10 21:15:00|15.81|13.81|15.78|13.78|15.81|13.81|15.75|13.75|0
1673385600000|2023-01-10 21:20:00|15.77|13.77|15.79|13.79|15.82|13.82|15.77|13.77|0
1673385900000|2023-01-10 21:25:00|15.8|13.8|15.8|13.8|15.81|13.81|15.78|13.78|0
1673386200000|2023-01-10 21:30:00|15.81|13.81|15.75|13.75|15.81|13.81|15.75|13.75|0
1673386500000|2023-01-10 21:35:00|15.76|13.76|15.74|13.74|15.76|13.76|15.74|13.74|0
1673386800000|2023-01-10 21:40:00|15.75|13.75|15.74|13.74|15.76|13.76|15.73|13.73|0
1673387100000|2023-01-10 21:45:00|15.73|13.73|15.77|13.77|15.77|13.77|15.73|13.73|0
1673387400000|2023-01-10 21:50:00|15.76|13.76|15.75|13.75|15.77|13.77|15.75|13.75|0
1673387700000|2023-01-10 21:55:00|15.76|13.76|15.77|13.77|15.77|13.77|15.74|13.74|0
1673388000000|2023-01-10 22:00:00|15.76|13.76|15.76|13.76|15.76|13.76|15.75|13.75|0
1673388300000|2023-01-10 22:05:00|15.77|13.77|15.79|13.79|15.79|13.79|15.77|13.77|0
1673388600000|2023-01-10 22:10:00|15.78|13.78|15.8|13.8|15.8|13.8|15.78|13.78|0
1673389200000|2023-01-10 22:20:00|15.79|13.79|15.8|13.8|15.8|13.8|15.79|13.79|0
1673389500000|2023-01-10 22:25:00|15.79|13.79|15.8|13.8|15.8|13.8|15.79|13.79|0
1673389800000|2023-01-10 22:30:00|15.79|13.79|15.8|13.8|15.8|13.8|15.79|13.79|0
1673390100000|2023-01-10 22:35:00|15.79|13.79|15.77|13.77|15.79|13.79|15.77|13.77|0
1673390400000|2023-01-10 22:40:00|15.76|13.76|15.73|13.73|15.76|13.76|15.72|13.72|0
1673390700000|2023-01-10 22:45:00|15.74|13.74|15.72|13.72|15.74|13.74|15.72|13.72|0
1673391000000|2023-01-10 22:50:00|15.73|13.73|15.73|13.73|15.73|13.73|15.73|13.73|0
1673391300000|2023-01-10 22:55:00|15.74|13.74|15.74|13.74|15.74|13.74|15.74|13.74|0
1673391600000|2023-01-10 23:00:00|15.75|13.75|15.83|13.83|15.85|13.85|15.74|13.74|0
1673391900000|2023-01-10 23:05:00|15.84|13.84|15.85|13.85|15.86|13.86|15.82|13.82|0
1673392200000|2023-01-10 23:10:00|15.84|13.84|15.84|13.84|15.85|13.85|15.82|13.82|0
1673392500000|2023-01-10 23:15:00|15.83|13.83|15.82|13.82|15.84|13.84|15.82|13.82|0
1673392800000|2023-01-10 23:20:00|15.81|13.81|15.78|13.78|15.81|13.81|15.78|13.78|0
1673393100000|2023-01-10 23:25:00|15.77|13.77|15.76|13.76|15.79|13.79|15.76|13.76|0
1673393400000|2023-01-10 23:30:00|15.77|13.77|15.8|13.8|15.82|13.82|15.76|13.76|0
1673393700000|2023-01-10 23:35:00|15.79|13.79|15.76|13.76|15.82|13.82|15.76|13.76|0
1673394000000|2023-01-10 23:40:00|15.77|13.77|15.78|13.78|15.82|13.82|15.74|13.74|0
1673394300000|2023-01-10 23:45:00|15.76|13.76|15.75|13.75|15.78|13.78|15.74|13.74|0
1673394600000|2023-01-10 23:50:00|15.74|13.74|15.7|13.7|15.74|13.74|15.69|13.69|0
1673394900000|2023-01-10 23:55:00|15.71|13.71|15.7|13.7|15.72|13.72|15.69|13.69|0
1673395200000|2023-01-11 00:00:00|15.69|13.69|15.63|13.63|15.7|13.7|15.62|13.62|0
1673395500000|2023-01-11 00:05:00|15.62|13.62|15.6|13.6|15.62|13.62|15.58|13.58|0
1673395800000|2023-01-11 00:10:00|15.59|13.59|15.57|13.57|15.62|13.62|15.56|13.56|0
1673396100000|2023-01-11 00:15:00|15.56|13.56|15.62|13.62|15.62|13.62|15.53|13.53|0
1673396400000|2023-01-11 00:20:00|15.61|13.61|15.61|13.61|15.63|13.63|15.6|13.6|0
1673396700000|2023-01-11 00:25:00|15.62|13.62|15.64|13.64|15.66|13.66|15.62|13.62|0
1673397000000|2023-01-11 00:30:00|15.63|13.63|15.64|13.64|15.65|13.65|15.58|13.58|0
1673397300000|2023-01-11 00:35:00|15.63|13.63|15.62|13.62|15.66|13.66|15.61|13.61|0
1673397600000|2023-01-11 00:40:00|15.61|13.61|15.63|13.63|15.67|13.67|15.59|13.59|0
1673397900000|2023-01-11 00:45:00|15.62|13.62|15.65|13.65|15.65|13.65|15.61|13.61|0
1673398200000|2023-01-11 00:50:00|15.64|13.64|15.61|13.61|15.64|13.64|15.59|13.59|0
1673398500000|2023-01-11 00:55:00|15.6|13.6|15.56|13.56|15.62|13.62|15.56|13.56|0
1673398800000|2023-01-11 01:00:00|15.57|13.57|15.63|13.63|15.63|13.63|15.56|13.56|0
1673399100000|2023-01-11 01:05:00|15.64|13.64|15.65|13.65|15.68|13.68|15.64|13.64|0
1673399400000|2023-01-11 01:10:00|15.64|13.64|15.69|13.69|15.69|13.69|15.64|13.64|0
1673399700000|2023-01-11 01:15:00|15.68|13.68|15.68|13.68|15.69|13.69|15.65|13.65|0
1673400000000|2023-01-11 01:20:00|15.7|13.7|15.3|13.3|15.72|13.72|15.28|13.28|0
1673400300000|2023-01-11 01:25:00|15.31|13.31|15.28|13.28|15.31|13.31|15.28|13.28|0
1673400600000|2023-01-11 01:30:00|15.29|13.29|15.29|13.29|15.34|13.34|15.27|13.27|0
1673400900000|2023-01-11 01:35:00|15.28|13.28|15.31|13.31|15.31|13.31|15.27|13.27|0
1673401200000|2023-01-11 01:40:00|15.32|13.32|15.27|13.27|15.33|13.33|15.27|13.27|0
1673401500000|2023-01-11 01:45:00|15.26|13.26|15.23|13.23|15.29|13.29|15.23|13.23|0
1673401800000|2023-01-11 01:50:00|15.22|13.22|15.22|13.22|15.23|13.23|15.19|13.19|0
1673402100000|2023-01-11 01:55:00|15.21|13.21|15.23|13.23|15.27|13.27|15.21|13.21|0
1673402400000|2023-01-11 02:00:00|15.22|13.22|15.21|13.21|15.25|13.25|15.2|13.2|0
1673402700000|2023-01-11 02:05:00|15.2|13.2|15.19|13.19|15.2|13.2|15.17|13.17|0
1673403000000|2023-01-11 02:10:00|15.2|13.2|15.22|13.22|15.23|13.23|15.17|13.17|0
1673403300000|2023-01-11 02:15:00|15.21|13.21|15.23|13.23|15.27|13.27|15.21|13.21|0
1673403600000|2023-01-11 02:20:00|15.24|13.24|15.2|13.2|15.24|13.24|15.2|13.2|0
1673403900000|2023-01-11 02:25:00|15.21|13.21|15.17|13.17|15.21|13.21|15.17|13.17|0
1673404200000|2023-01-11 02:30:00|15.18|13.18|15.19|13.19|15.2|13.2|15.15|13.15|0
1673404500000|2023-01-11 02:35:00|15.2|13.2|15.22|13.22|15.23|13.23|15.19|13.19|0
1673404800000|2023-01-11 02:40:00|15.23|13.23|15.23|13.23|15.24|13.24|15.21|13.21|0
1673405100000|2023-01-11 02:45:00|15.24|13.24|15.29|13.29|15.29|13.29|15.24|13.24|0
1673405400000|2023-01-11 02:50:00|15.28|13.28|15.27|13.27|15.29|13.29|15.27|13.27|0
1673405700000|2023-01-11 02:55:00|15.28|13.28|15.29|13.29|15.3|13.3|15.26|13.26|0
1673406000000|2023-01-11 03:00:00|15.3|13.3|15.26|13.26|15.3|13.3|15.24|13.24|0
1673406300000|2023-01-11 03:05:00|15.25|13.25|15.32|13.32|15.32|13.32|15.25|13.25|0
1673406600000|2023-01-11 03:10:00|15.31|13.31|15.35|13.35|15.35|13.35|15.31|13.31|0
1673406900000|2023-01-11 03:15:00|15.36|13.36|15.29|13.29|15.36|13.36|15.29|13.29|0
1673407200000|2023-01-11 03:20:00|15.28|13.28|15.29|13.29|15.31|13.31|15.28|13.28|0
1673407500000|2023-01-11 03:25:00|15.3|13.3|15.31|13.31|15.31|13.31|15.29|13.29|0
1673407800000|2023-01-11 03:30:00|15.3|13.3|15.24|13.24|15.3|13.3|15.24|13.24|0
1673408100000|2023-01-11 03:35:00|15.25|13.25|15.25|13.25|15.26|13.26|15.24|13.24|0
1673408400000|2023-01-11 03:40:00|15.24|13.24|15.23|13.23|15.26|13.26|15.22|13.22|0
1673408700000|2023-01-11 03:45:00|15.24|13.24|15.27|13.27|15.28|13.28|15.24|13.24|0
1673409000000|2023-01-11 03:50:00|15.28|13.28|15.29|13.29|15.3|13.3|15.26|13.26|0
1673409300000|2023-01-11 03:55:00|15.28|13.28|15.23|13.23|15.28|13.28|15.21|13.21|0
1673409600000|2023-01-11 04:00:00|15.22|13.22|15.26|13.26|15.26|13.26|15.21|13.21|0
1673409900000|2023-01-11 04:05:00|15.27|13.27|15.18|13.18|15.27|13.27|15.18|13.18|0
1673410200000|2023-01-11 04:10:00|15.19|13.19|15.16|13.16|15.2|13.2|15.15|13.15|0
1673410500000|2023-01-11 04:15:00|15.17|13.17|15.19|13.19|15.2|13.2|15.17|13.17|0
1673410800000|2023-01-11 04:20:00|15.2|13.2|15.22|13.22|15.22|13.22|15.2|13.2|0
1673411100000|2023-01-11 04:25:00|15.23|13.23|15.25|13.25|15.26|13.26|15.22|13.22|0
1673411400000|2023-01-11 04:30:00|15.24|13.24|15.24|13.24|15.26|13.26|15.22|13.22|0
1673411700000|2023-01-11 04:35:00|15.25|13.25|15.22|13.22|15.27|13.27|15.22|13.22|0
1673412000000|2023-01-11 04:40:00|15.21|13.21|15.22|13.22|15.23|13.23|15.21|13.21|0
1673412300000|2023-01-11 04:45:00|15.23|13.23|15.26|13.26|15.26|13.26|15.22|13.22|0
1673412600000|2023-01-11 04:50:00|15.25|13.25|15.23|13.23|15.26|13.26|15.22|13.22|0
1673412900000|2023-01-11 04:55:00|15.24|13.24|15.22|13.22|15.24|13.24|15.21|13.21|0
1673413200000|2023-01-11 05:00:00|15.23|13.23|15.27|13.27|15.27|13.27|15.21|13.21|0
1673413500000|2023-01-11 05:05:00|15.28|13.28|15.24|13.24|15.28|13.28|15.22|13.22|0
1673413800000|2023-01-11 05:10:00|15.23|13.23|15.21|13.21|15.24|13.24|15.21|13.21|0
1673414100000|2023-01-11 05:15:00|15.22|13.22|15.22|13.22|15.24|13.24|15.21|13.21|0
1673414400000|2023-01-11 05:20:00|15.21|13.21|15.23|13.23|15.24|13.24|15.21|13.21|0
1673414700000|2023-01-11 05:25:00|15.22|13.22|15.21|13.21|15.25|13.25|15.21|13.21|0
1673415000000|2023-01-11 05:30:00|15.2|13.2|15.18|13.18|15.21|13.21|15.18|13.18|0
1673415300000|2023-01-11 05:35:00|15.17|13.17|15.18|13.18|15.2|13.2|15.17|13.17|0
1673415600000|2023-01-11 05:40:00|15.19|13.19|15.09|13.09|15.2|13.2|15.08|13.08|0
1673415900000|2023-01-11 05:45:00|15.08|13.08|15.11|13.11|15.13|13.13|15.08|13.08|0
1673416200000|2023-01-11 05:50:00|15.1|13.1|15.18|13.18|15.19|13.19|15.09|13.09|0
1673416500000|2023-01-11 05:55:00|15.17|13.17|15.2|13.2|15.21|13.21|15.16|13.16|0
1673416800000|2023-01-11 06:00:00|15.19|13.19|15.16|13.16|15.23|13.23|15.16|13.16|0
1673417100000|2023-01-11 06:05:00|15.17|13.17|15.17|13.17|15.18|13.18|15.15|13.15|0
1673417400000|2023-01-11 06:10:00|15.19|13.19|15.19|13.19|15.2|13.2|15.17|13.17|0
1673417700000|2023-01-11 06:15:00|15.18|13.18|15.2|13.2|15.21|13.21|15.15|13.15|0
1673418000000|2023-01-11 06:20:00|15.19|13.19|15.21|13.21|15.22|13.22|15.19|13.19|0
1673418300000|2023-01-11 06:25:00|15.2|13.2|15.23|13.23|15.23|13.23|15.19|13.19|0
1673418600000|2023-01-11 06:30:00|15.22|13.22|15.19|13.19|15.22|13.22|15.16|13.16|0
1673418900000|2023-01-11 06:35:00|15.18|13.18|15.2|13.2|15.21|13.21|15.17|13.17|0
1673419200000|2023-01-11 06:40:00|15.19|13.19|15.23|13.23|15.24|13.24|15.19|13.19|0
1673419500000|2023-01-11 06:45:00|15.24|13.24|15.25|13.25|15.27|13.27|15.24|13.24|0
1673419800000|2023-01-11 06:50:00|15.24|13.24|15.23|13.23|15.24|13.24|15.21|13.21|0
1673420100000|2023-01-11 06:55:00|15.24|13.24|15.31|13.31|15.31|13.31|15.23|13.23|0
1673420400000|2023-01-11 07:00:00|15.33|13.33|15.42|13.42|15.44|13.44|15.32|13.32|0
1673420700000|2023-01-11 07:05:00|15.43|13.43|15.44|13.44|15.5|13.5|15.41|13.41|0
1673421000000|2023-01-11 07:10:00|15.45|13.45|15.49|13.49|15.5|13.5|15.44|13.44|0
1673421300000|2023-01-11 07:15:00|15.5|13.5|15.49|13.49|15.5|13.5|15.45|13.45|0
1673421600000|2023-01-11 07:20:00|15.48|13.48|15.45|13.45|15.5|13.5|15.45|13.45|0
1673421900000|2023-01-11 07:25:00|15.44|13.44|15.45|13.45|15.47|13.47|15.42|13.42|0
1673422200000|2023-01-11 07:30:00|15.46|13.46|15.39|13.39|15.47|13.47|15.39|13.39|0
1673422500000|2023-01-11 07:35:00|15.4|13.4|15.41|13.41|15.41|13.41|15.38|13.38|0
1673422800000|2023-01-11 07:40:00|15.42|13.42|15.4|13.4|15.42|13.42|15.38|13.38|0
1673423100000|2023-01-11 07:45:00|15.41|13.41|15.41|13.41|15.43|13.43|15.4|13.4|0
1673423400000|2023-01-11 07:50:00|15.42|13.42|15.43|13.43|15.46|13.46|15.41|13.41|0
1673423700000|2023-01-11 07:55:00|15.42|13.42|15.47|13.47|15.47|13.47|15.42|13.42|0
1673424000000|2023-01-11 08:00:00|15.46|13.46|15.76|13.76|15.78|13.78|15.3|13.3|0
1673424300000|2023-01-11 08:05:00|15.56|13.96|15.54|13.94|15.62|14.02|15.5|13.9|0
1673424600000|2023-01-11 08:10:00|15.55|13.95|15.53|13.93|15.56|13.96|15.5|13.9|0
1673424900000|2023-01-11 08:15:00|15.52|13.92|15.58|13.98|15.59|13.99|15.49|13.89|0
1673425200000|2023-01-11 08:20:00|15.59|13.99|15.67|14.07|15.69|14.09|15.56|13.96|0
1673425500000|2023-01-11 08:25:00|15.66|14.06|15.62|14.02|15.7|14.1|15.58|13.98|0
1673425800000|2023-01-11 08:30:00|15.63|14.03|15.72|14.12|15.72|14.12|15.59|13.99|0
1673426100000|2023-01-11 08:35:00|15.73|14.13|15.63|14.03|15.73|14.13|15.63|14.03|0
1673426400000|2023-01-11 08:40:00|15.62|14.02|15.66|14.06|15.69|14.09|15.61|14.01|0
1673426700000|2023-01-11 08:45:00|15.65|14.05|15.62|14.02|15.65|14.05|15.59|13.99|0
1673427000000|2023-01-11 08:50:00|15.63|14.03|15.63|14.03|15.66|14.06|15.59|13.99|0
1673427300000|2023-01-11 08:55:00|15.62|14.02|15.56|13.96|15.64|14.04|15.56|13.96|0
1673427600000|2023-01-11 09:00:00|15.57|13.97|15.42|13.82|15.63|14.03|15.39|13.79|0
1673427900000|2023-01-11 09:05:00|15.43|13.83|15.35|13.75|15.43|13.83|15.3|13.7|0
1673428200000|2023-01-11 09:10:00|15.34|13.74|15.35|13.75|15.37|13.77|15.33|13.73|0
1673428500000|2023-01-11 09:15:00|15.36|13.76|15.18|13.58|15.37|13.77|15.17|13.57|0
1673428800000|2023-01-11 09:20:00|15.19|13.59|15.18|13.58|15.21|13.61|15.15|13.55|0
1673429100000|2023-01-11 09:25:00|15.19|13.59|15.16|13.56|15.26|13.66|15.12|13.52|0
1673429400000|2023-01-11 09:30:00|15.15|13.55|15.23|13.63|15.24|13.64|15.14|13.54|0
1673429700000|2023-01-11 09:35:00|15.22|13.62|15.26|13.66|15.26|13.66|15.21|13.61|0
1673430000000|2023-01-11 09:40:00|15.25|13.65|15.22|13.62|15.26|13.66|15.19|13.59|0
1673430300000|2023-01-11 09:45:00|15.21|13.61|15.24|13.64|15.24|13.64|15.18|13.58|0
1673430600000|2023-01-11 09:50:00|15.25|13.65|14.18|12.58|16.43|14.83|13.23|11.63|0
1673430900000|2023-01-11 09:55:00|14.17|12.57|14.23|12.63|14.27|12.67|14.17|12.57|0
1673431200000|2023-01-11 10:00:00|14.22|12.62|14.51|12.91|14.55|12.95|13.71|12.11|0
1673431500000|2023-01-11 10:05:00|14.5|12.9|14.39|12.79|14.5|12.9|14.33|12.73|0
1673431800000|2023-01-11 10:10:00|14.38|12.78|14.45|12.85|14.45|12.85|14.37|12.77|0
1673432100000|2023-01-11 10:15:00|14.47|12.87|14.5|12.9|14.54|12.94|14.45|12.85|0
1673432400000|2023-01-11 10:20:00|14.51|12.91|14.52|12.92|14.55|12.95|14.45|12.85|0
1673432700000|2023-01-11 10:25:00|14.51|12.91|14.49|12.89|14.52|12.92|14.46|12.86|0
1673433000000|2023-01-11 10:30:00|14.5|12.9|14.53|12.93|14.53|12.93|14.46|12.86|0
1673433300000|2023-01-11 10:35:00|14.52|12.92|14.58|12.98|14.61|13.01|14.51|12.91|0
1673433600000|2023-01-11 10:40:00|14.57|12.97|14.6|13|14.63|13.03|14.57|12.97|0
1673433900000|2023-01-11 10:45:00|14.61|13.01|14.57|12.97|14.61|13.01|14.55|12.95|0
1673434200000|2023-01-11 10:50:00|14.58|12.98|14.55|12.95|14.6|13|14.54|12.94|0
1673434500000|2023-01-11 10:55:00|14.56|12.96|14.58|12.98|14.64|13.04|14.54|12.94|0
1673434800000|2023-01-11 11:00:00|14.59|12.99|14.57|12.97|14.59|12.99|14.53|12.93|0
1673435100000|2023-01-11 11:05:00|14.56|12.96|14.61|13.01|14.61|13.01|14.56|12.96|0
1673435400000|2023-01-11 11:10:00|14.6|13|14.57|12.97|14.61|13.01|14.55|12.95|0
1673435700000|2023-01-11 11:15:00|14.56|12.96|14.59|12.99|14.61|13.01|14.56|12.96|0
1673436000000|2023-01-11 11:20:00|14.58|12.98|14.56|12.96|14.65|13.05|14.55|12.95|0
1673436300000|2023-01-11 11:25:00|14.57|12.97|14.58|12.98|14.59|12.99|14.55|12.95|0
1673436600000|2023-01-11 11:30:00|14.57|12.97|14.52|12.92|14.59|12.99|14.49|12.89|0
1673436900000|2023-01-11 11:35:00|14.51|12.91|14.5|12.9|14.55|12.95|14.49|12.89|0
1673437200000|2023-01-11 11:40:00|14.51|12.91|14.39|12.79|14.52|12.92|14.37|12.77|0
1673437500000|2023-01-11 11:45:00|14.4|12.8|14.46|12.86|14.46|12.86|14.38|12.78|0
1673437800000|2023-01-11 11:50:00|14.45|12.85|14.47|12.87|14.51|12.91|14.44|12.84|0
1673438100000|2023-01-11 11:55:00|14.46|12.86|14.49|12.89|14.54|12.94|14.46|12.86|0
1673438400000|2023-01-11 12:00:00|14.51|12.91|14.49|12.89|14.55|12.95|14.49|12.89|0
1673438700000|2023-01-11 12:05:00|14.48|12.88|14.5|12.9|14.51|12.91|14.47|12.87|0
1673439000000|2023-01-11 12:10:00|14.51|12.91|14.59|12.99|14.59|12.99|14.5|12.9|0
1673439300000|2023-01-11 12:15:00|14.6|13|14.7|13.1|14.7|13.1|14.59|12.99|0
1673439600000|2023-01-11 12:20:00|14.71|13.11|14.65|13.05|14.75|13.15|14.64|13.04|0
1673439900000|2023-01-11 12:25:00|14.67|13.07|14.63|13.03|14.69|13.09|14.62|13.02|0
1673440200000|2023-01-11 12:30:00|14.64|13.04|14.54|12.94|14.66|13.06|14.53|12.93|0
1673440500000|2023-01-11 12:35:00|14.53|12.93|14.53|12.93|14.56|12.96|14.49|12.89|0
1673440800000|2023-01-11 12:40:00|14.54|12.94|14.56|12.96|14.56|12.96|14.51|12.91|0
1673441100000|2023-01-11 12:45:00|14.57|12.97|14.47|12.87|14.57|12.97|14.44|12.84|0
1673441400000|2023-01-11 12:50:00|14.46|12.86|14.51|12.91|14.52|12.92|14.46|12.86|0
1673441700000|2023-01-11 12:55:00|14.52|12.92|14.49|12.89|14.59|12.99|14.49|12.89|0
1673442000000|2023-01-11 13:00:00|14.48|12.88|14.45|12.85|14.5|12.9|14.43|12.83|0
1673442300000|2023-01-11 13:05:00|14.46|12.86|14.39|12.79|14.46|12.86|14.38|12.78|0
1673442600000|2023-01-11 13:10:00|14.4|12.8|14.37|12.77|14.44|12.84|14.34|12.74|0
1673442900000|2023-01-11 13:15:00|14.36|12.76|14.31|12.71|14.4|12.8|14.29|12.69|0
1673443200000|2023-01-11 13:20:00|14.33|12.73|14.26|12.66|14.35|12.75|14.25|12.65|0
1673443500000|2023-01-11 13:25:00|14.27|12.67|14.33|12.73|14.34|12.74|14.25|12.65|0
1673443800000|2023-01-11 13:30:00|14.32|12.72|14.4|12.8|14.4|12.8|14.29|12.69|0
1673444100000|2023-01-11 13:35:00|14.41|12.81|14.42|12.82|14.46|12.86|14.4|12.8|0
1673444400000|2023-01-11 13:40:00|14.41|12.81|14.31|12.71|14.41|12.81|14.31|12.71|0
1673444700000|2023-01-11 13:45:00|14.32|12.72|14.28|12.68|14.32|12.72|14.24|12.64|0
1673445000000|2023-01-11 13:50:00|14.29|12.69|14.51|12.91|14.7|13.1|14.26|12.66|0
1673445300000|2023-01-11 13:55:00|14.52|12.92|14.52|12.92|14.61|13.01|14.49|12.89|0
1673445600000|2023-01-11 14:00:00|14.53|12.93|14.64|13.04|14.66|13.06|14.53|12.93|0
1673445900000|2023-01-11 14:05:00|14.65|13.05|14.53|12.93|14.67|13.07|14.52|12.92|0
1673446200000|2023-01-11 14:10:00|14.52|12.92|14.66|13.06|14.67|13.07|14.52|12.92|0
1673446500000|2023-01-11 14:15:00|14.65|13.05|14.57|12.97|14.65|13.05|14.55|12.95|0
1673446800000|2023-01-11 14:20:00|14.58|12.98|14.51|12.91|14.59|12.99|14.5|12.9|0
1673447100000|2023-01-11 14:25:00|14.52|12.92|14.48|12.88|14.58|12.98|14.41|12.81|0
1673447400000|2023-01-11 14:30:00|14.49|12.89|14.51|12.91|14.65|13.05|14.33|12.73|0
1673447700000|2023-01-11 14:35:00|14.49|12.89|14.35|12.75|14.5|12.9|14.28|12.68|0
1673448000000|2023-01-11 14:40:00|14.36|12.76|14.21|12.61|14.42|12.82|14.17|12.57|0
1673448300000|2023-01-11 14:45:00|14.22|12.62|14.34|12.74|14.34|12.74|14.17|12.57|0
1673448600000|2023-01-11 14:50:00|14.37|12.77|14.67|13.07|14.69|13.09|14.26|12.66|0
1673448900000|2023-01-11 14:55:00|14.68|13.08|14.67|13.07|14.78|13.18|14.59|12.99|0
1673449200000|2023-01-11 15:00:00|14.64|13.04|14.69|13.09|14.77|13.17|14.62|13.02|0
1673449500000|2023-01-11 15:05:00|14.68|13.08|14.5|12.9|14.68|13.08|14.48|12.88|0
1673449800000|2023-01-11 15:10:00|14.51|12.91|14.61|13.01|14.64|13.04|14.45|12.85|0
1673450100000|2023-01-11 15:15:00|14.59|12.99|14.61|13.01|14.72|13.12|14.56|12.96|0
1673450400000|2023-01-11 15:20:00|14.63|13.03|14.55|12.95|14.68|13.08|14.5|12.9|0
1673450700000|2023-01-11 15:25:00|14.56|12.96|14.41|12.81|14.58|12.98|14.4|12.8|0
1673451000000|2023-01-11 15:30:00|14.42|12.82|14.67|13.07|14.7|13.1|14.42|12.82|0
1673451300000|2023-01-11 15:35:00|14.65|13.05|14.74|13.14|14.86|13.26|14.63|13.03|0
1673451600000|2023-01-11 15:40:00|14.75|13.15|14.68|13.08|14.77|13.17|14.66|13.06|0
1673451900000|2023-01-11 15:45:00|14.67|13.07|14.63|13.03|14.67|13.07|14.58|12.98|0
1673452200000|2023-01-11 15:50:00|14.62|13.02|14.82|13.22|14.9|13.3|14.62|13.02|0
1673452500000|2023-01-11 15:55:00|14.83|13.23|14.94|13.34|14.99|13.39|14.82|13.22|0
1673452800000|2023-01-11 16:00:00|14.93|13.33|14.84|13.24|14.96|13.36|14.82|13.22|0
1673453100000|2023-01-11 16:05:00|14.86|13.26|14.82|13.22|14.89|13.29|14.78|13.18|0
1673453400000|2023-01-11 16:10:00|14.81|13.21|14.63|13.03|14.85|13.25|14.63|13.03|0
1673453700000|2023-01-11 16:15:00|14.62|13.02|14.59|12.99|14.62|13.02|14.52|12.92|0
1673454000000|2023-01-11 16:20:00|14.58|12.98|14.59|12.99|14.64|13.04|14.52|12.92|0
1673454300000|2023-01-11 16:25:00|14.58|12.98|14.55|12.95|14.6|13|14.54|12.94|0
1673454600000|2023-01-11 16:30:00|14.57|12.97|14.54|12.94|14.57|12.97|14.49|12.89|0
1673454900000|2023-01-11 16:35:00|14.55|12.95|14.58|12.98|14.66|13.06|14.55|12.95|0
1673455200000|2023-01-11 16:40:00|14.59|12.99|14.49|12.89|14.59|12.99|14.48|12.88|0
1673455500000|2023-01-11 16:45:00|14.48|12.88|14.45|12.85|14.52|12.92|14.45|12.85|0
1673455800000|2023-01-11 16:50:00|14.46|12.86|14.42|12.82|14.53|12.93|14.41|12.81|0
1673456100000|2023-01-11 16:55:00|14.41|12.81|14.49|12.89|14.51|12.91|14.39|12.79|0
1673456400000|2023-01-11 17:00:00|14.46|12.86|14.44|12.84|14.48|12.88|14.39|12.79|0
1673456700000|2023-01-11 17:05:00|14.45|12.85|14.42|12.82|14.45|12.85|14.39|12.79|0
1673457000000|2023-01-11 17:10:00|14.41|12.81|14.29|12.69|14.43|12.83|14.27|12.67|0
1673457300000|2023-01-11 17:15:00|14.28|12.68|14.29|12.69|14.33|12.73|14.22|12.62|0
1673457600000|2023-01-11 17:20:00|14.3|12.7|14.25|12.65|14.33|12.73|14.18|12.58|0
1673457900000|2023-01-11 17:25:00|14.26|12.66|14.24|12.64|14.29|12.69|14.21|12.61|0
1673458200000|2023-01-11 17:30:00|14.21|12.61|14.35|12.75|14.37|12.77|14.21|12.61|0
1673458500000|2023-01-11 17:35:00|14.36|12.76|14.35|12.75|14.41|12.81|14.33|12.73|0
1673458800000|2023-01-11 17:40:00|14.36|12.76|14.36|12.76|14.38|12.78|14.31|12.71|0
1673459100000|2023-01-11 17:45:00|14.37|12.77|14.51|12.91|14.69|13.09|14.34|12.74|0
1673459400000|2023-01-11 17:50:00|14.5|12.9|14.51|12.91|14.53|12.93|14.45|12.85|0
1673459700000|2023-01-11 17:55:00|14.52|12.92|14.54|12.94|14.58|12.98|14.49|12.89|0
1673460000000|2023-01-11 18:00:00|14.53|12.93|14.37|12.77|14.55|12.95|14.35|12.75|0
1673460300000|2023-01-11 18:05:00|14.36|12.76|14.34|12.74|14.43|12.83|14.34|12.74|0
1673460600000|2023-01-11 18:10:00|14.35|12.75|14.22|12.62|14.35|12.75|14.16|12.56|0
1673460900000|2023-01-11 18:15:00|14.24|12.64|14.47|12.87|14.62|13.02|14.23|12.63|0
1673461200000|2023-01-11 18:20:00|14.46|12.86|14.41|12.81|14.53|12.93|14.4|12.8|0
1673461500000|2023-01-11 18:25:00|14.42|12.82|14.3|12.7|14.44|12.84|14.27|12.67|0
1673461800000|2023-01-11 18:30:00|14.29|12.69|14.27|12.67|14.32|12.72|14.23|12.63|0
1673462100000|2023-01-11 18:35:00|14.28|12.68|14.28|12.68|14.32|12.72|14.25|12.65|0
1673462400000|2023-01-11 18:40:00|14.27|12.67|14.25|12.65|14.27|12.67|14.19|12.59|0
1673462700000|2023-01-11 18:45:00|14.26|12.66|14.28|12.68|14.3|12.7|14.24|12.64|0
1673463000000|2023-01-11 18:50:00|14.29|12.69|14.45|12.85|14.45|12.85|14.28|12.68|0
1673463300000|2023-01-11 18:55:00|14.44|12.84|14.37|12.77|14.44|12.84|14.36|12.76|0
1673463600000|2023-01-11 19:00:00|14.36|12.76|14.41|12.81|14.42|12.82|14.32|12.72|0
1673463900000|2023-01-11 19:05:00|14.42|12.82|14.41|12.81|14.53|12.93|14.4|12.8|0
1673464200000|2023-01-11 19:10:00|14.39|12.79|14.42|12.82|14.43|12.83|14.36|12.76|0
1673464500000|2023-01-11 19:15:00|14.41|12.81|14.31|12.71|14.44|12.84|14.29|12.69|0
1673464800000|2023-01-11 19:20:00|14.33|12.73|14.28|12.68|14.34|12.74|14.27|12.67|0
1673465100000|2023-01-11 19:25:00|14.29|12.69|14.29|12.69|14.31|12.71|14.25|12.65|0
1673465400000|2023-01-11 19:30:00|14.28|12.68|14.19|12.59|14.31|12.71|14.17|12.57|0
1673465700000|2023-01-11 19:35:00|14.2|12.6|14.15|12.55|14.24|12.64|14.12|12.52|0
1673466000000|2023-01-11 19:40:00|14.14|12.54|14.05|12.45|14.19|12.59|14.04|12.44|0
1673466300000|2023-01-11 19:45:00|14.04|12.44|14.11|12.51|14.13|12.53|14.04|12.44|0
1673466600000|2023-01-11 19:50:00|14.12|12.52|14.15|12.55|14.17|12.57|14.12|12.52|0
1673466900000|2023-01-11 19:55:00|14.16|12.56|14.11|12.51|14.2|12.6|14.11|12.51|0
1673467200000|2023-01-11 20:00:00|14.12|12.52|14.06|12.46|14.14|12.54|14.03|12.43|0
1673467500000|2023-01-11 20:05:00|14.05|12.45|14.09|12.49|14.12|12.52|14.05|12.45|0
1673467800000|2023-01-11 20:10:00|14.1|12.5|14.01|12.41|14.1|12.5|13.95|12.35|0
1673468100000|2023-01-11 20:15:00|14|12.4|13.94|12.34|14.01|12.41|13.91|12.31|0
1673468400000|2023-01-11 20:20:00|13.93|12.33|13.97|12.37|14|12.4|13.91|12.31|0
1673468700000|2023-01-11 20:25:00|13.96|12.36|14.42|12.82|14.55|12.95|13.91|12.31|0
1673469000000|2023-01-11 20:30:00|14.43|12.83|14.52|12.92|14.52|12.92|14.43|12.83|0
1673469300000|2023-01-11 20:35:00|14.53|12.93|14.55|12.95|14.56|12.96|14.48|12.88|0
1673469600000|2023-01-11 20:40:00|14.56|12.96|14.45|12.85|14.62|13.02|14.43|12.83|0
1673469900000|2023-01-11 20:45:00|14.46|12.86|14.36|12.76|14.49|12.89|14.35|12.75|0
1673470200000|2023-01-11 20:50:00|14.37|12.77|14.26|12.66|14.41|12.81|14.26|12.66|0
1673470500000|2023-01-11 20:55:00|14.22|12.62|14.11|12.51|14.22|12.62|14.09|12.49|0
1673470800000|2023-01-11 21:00:00|14.13|12.53|14.12|12.52|14.15|12.55|14.1|12.5|0
1673471100000|2023-01-11 21:05:00|14.13|12.53|14.13|12.53|14.15|12.55|14.12|12.52|0
1673471400000|2023-01-11 21:10:00|14.12|12.52|14.12|12.52|14.13|12.53|14.08|12.48|0
1673471700000|2023-01-11 21:15:00|14.32|12.32|14.33|12.33|14.35|12.35|14.32|12.32|0
1673472000000|2023-01-11 21:20:00|14.34|12.34|14.34|12.34|14.35|12.35|14.33|12.33|0
1673472300000|2023-01-11 21:25:00|14.33|12.33|14.32|12.32|14.34|12.34|14.32|12.32|0
1673472600000|2023-01-11 21:30:00|14.31|12.31|14.29|12.29|14.32|12.32|14.28|12.28|0
1673472900000|2023-01-11 21:35:00|14.28|12.28|14.3|12.3|14.3|12.3|14.28|12.28|0
1673473500000|2023-01-11 21:45:00|14.29|12.29|14.27|12.27|14.29|12.29|14.26|12.26|0
1673473800000|2023-01-11 21:50:00|14.26|12.26|14.27|12.27|14.27|12.27|14.25|12.25|0
1673474100000|2023-01-11 21:55:00|14.25|12.25|14.22|12.22|14.27|12.27|14.22|12.22|0
1673474400000|2023-01-11 22:00:00|14.25|12.25|14.24|12.24|14.26|12.26|14.24|12.24|0
1673474700000|2023-01-11 22:05:00|14.25|12.25|14.24|12.24|14.25|12.25|14.24|12.24|0
1673475000000|2023-01-11 22:10:00|14.23|12.23|14.24|12.24|14.24|12.24|14.23|12.23|0
1673475300000|2023-01-11 22:15:00|14.22|12.22|14.22|12.22|14.23|12.23|14.2|12.2|0
1673475600000|2023-01-11 22:20:00|14.21|12.21|14.21|12.21|14.22|12.22|14.2|12.2|0
1673475900000|2023-01-11 22:25:00|14.2|12.2|14.2|12.2|14.21|12.21|14.2|12.2|0
1673476200000|2023-01-11 22:30:00|14.19|12.19|14.2|12.2|14.2|12.2|14.19|12.19|0
1673476500000|2023-01-11 22:35:00|14.19|12.19|14.2|12.2|14.2|12.2|14.19|12.19|0
1673477100000|2023-01-11 22:45:00|14.19|12.19|14.19|12.19|14.19|12.19|14.19|12.19|0
1673477400000|2023-01-11 22:50:00|14.2|12.2|14.2|12.2|14.2|12.2|14.19|12.19|0
1673477700000|2023-01-11 22:55:00|14.21|12.21|14.2|12.2|14.21|12.21|14.2|12.2|0
1673478000000|2023-01-11 23:00:00|14.22|12.22|14.29|12.29|14.3|12.3|14.22|12.22|0
1673478300000|2023-01-11 23:05:00|14.28|12.28|14.27|12.27|14.31|12.31|14.27|12.27|0
1673478600000|2023-01-11 23:10:00|14.28|12.28|14.29|12.29|14.31|12.31|14.26|12.26|0
1673478900000|2023-01-11 23:15:00|14.3|12.3|14.3|12.3|14.33|12.33|14.29|12.29|0
1673479200000|2023-01-11 23:20:00|14.31|12.31|14.31|12.31|14.32|12.32|14.3|12.3|0
1673479500000|2023-01-11 23:25:00|14.32|12.32|14.29|12.29|14.32|12.32|14.29|12.29|0
1673479800000|2023-01-11 23:30:00|14.3|12.3|14.34|12.34|14.35|12.35|14.3|12.3|0
1673480100000|2023-01-11 23:35:00|14.33|12.33|14.31|12.31|14.34|12.34|14.3|12.3|0
1673480400000|2023-01-11 23:40:00|14.3|12.3|14.31|12.31|14.33|12.33|14.29|12.29|0
1673480700000|2023-01-11 23:45:00|14.32|12.32|14.35|12.35|14.35|12.35|14.3|12.3|0
1673481000000|2023-01-11 23:50:00|14.36|12.36|14.36|12.36|14.36|12.36|14.33|12.33|0
1673481300000|2023-01-11 23:55:00|14.35|12.35|14.34|12.34|14.36|12.36|14.34|12.34|0
1673481600000|2023-01-12 00:00:00|14.32|12.32|14.38|12.38|14.39|12.39|14.31|12.31|0
1673481900000|2023-01-12 00:05:00|14.39|12.39|14.38|12.38|14.4|12.4|14.37|12.37|0
1673482200000|2023-01-12 00:10:00|14.39|12.39|14.39|12.39|14.4|12.4|14.37|12.37|0
1673482500000|2023-01-12 00:15:00|14.38|12.38|14.39|12.39|14.4|12.4|14.37|12.37|0
1673482800000|2023-01-12 00:20:00|14.4|12.4|14.38|12.38|14.42|12.42|14.37|12.37|0
1673483100000|2023-01-12 00:25:00|14.37|12.37|14.36|12.36|14.38|12.38|14.34|12.34|0
1673483400000|2023-01-12 00:30:00|14.35|12.35|14.37|12.37|14.37|12.37|14.35|12.35|0
1673483700000|2023-01-12 00:35:00|14.36|12.36|14.39|12.39|14.43|12.43|14.36|12.36|0
1673484000000|2023-01-12 00:40:00|14.38|12.38|14.42|12.42|14.42|12.42|14.38|12.38|0
1673484300000|2023-01-12 00:45:00|14.39|12.39|14.39|12.39|14.4|12.4|14.35|12.35|0
1673484600000|2023-01-12 00:50:00|14.38|12.38|14.35|12.35|14.4|12.4|14.35|12.35|0
1673484900000|2023-01-12 00:55:00|14.36|12.36|14.33|12.33|14.37|12.37|14.33|12.33|0
1673485200000|2023-01-12 01:00:00|14.32|12.32|14.32|12.32|14.32|12.32|14.3|12.3|0
1673485500000|2023-01-12 01:05:00|14.33|12.33|14.32|12.32|14.33|12.33|14.3|12.3|0
1673485800000|2023-01-12 01:10:00|14.31|12.31|14.31|12.31|14.32|12.32|14.3|12.3|0
1673486100000|2023-01-12 01:15:00|14.3|12.3|14.27|12.27|14.31|12.31|14.27|12.27|0
1673486400000|2023-01-12 01:20:00|14.26|12.26|14.24|12.24|14.26|12.26|14.24|12.24|0
1673486700000|2023-01-12 01:25:00|14.25|12.25|14.28|12.28|14.29|12.29|14.24|12.24|0
1673487000000|2023-01-12 01:30:00|14.27|12.27|14.29|12.29|14.3|12.3|14.25|12.25|0
1673487300000|2023-01-12 01:35:00|14.28|12.28|14.29|12.29|14.3|12.3|14.28|12.28|0
1673487600000|2023-01-12 01:40:00|14.3|12.3|14.32|12.32|14.33|12.33|14.3|12.3|0
1673487900000|2023-01-12 01:45:00|14.33|12.33|14.32|12.32|14.33|12.33|14.3|12.3|0
1673488200000|2023-01-12 01:50:00|14.31|12.31|14.25|12.25|14.32|12.32|14.24|12.24|0
1673488500000|2023-01-12 01:55:00|14.26|12.26|14.27|12.27|14.27|12.27|14.24|12.24|0
1673488800000|2023-01-12 02:00:00|14.28|12.28|14.28|12.28|14.29|12.29|14.25|12.25|0
1673489100000|2023-01-12 02:05:00|14.27|12.27|14.25|12.25|14.28|12.28|14.25|12.25|0
1673489400000|2023-01-12 02:10:00|14.26|12.26|14.29|12.29|14.29|12.29|14.25|12.25|0
1673489700000|2023-01-12 02:15:00|14.28|12.28|14.31|12.31|14.32|12.32|14.28|12.28|0
1673490000000|2023-01-12 02:20:00|14.32|12.32|14.3|12.3|14.32|12.32|14.3|12.3|0
1673490300000|2023-01-12 02:25:00|14.29|12.29|14.31|12.31|14.32|12.32|14.29|12.29|0
1673490600000|2023-01-12 02:30:00|14.3|12.3|14.31|12.31|14.32|12.32|14.3|12.3|0
1673490900000|2023-01-12 02:35:00|14.3|12.3|14.31|12.31|14.32|12.32|14.3|12.3|0
1673491200000|2023-01-12 02:40:00|14.3|12.3|14.32|12.32|14.32|12.32|14.28|12.28|0
1673491500000|2023-01-12 02:45:00|14.31|12.31|14.32|12.32|14.32|12.32|14.3|12.3|0
1673491800000|2023-01-12 02:50:00|14.31|12.31|14.31|12.31|14.32|12.32|14.3|12.3|0
1673492100000|2023-01-12 02:55:00|14.3|12.3|14.29|12.29|14.31|12.31|14.29|12.29|0
1673492400000|2023-01-12 03:00:00|14.28|12.28|14.27|12.27|14.29|12.29|14.27|12.27|0
1673492700000|2023-01-12 03:05:00|14.28|12.28|14.27|12.27|14.28|12.28|14.26|12.26|0
1673493000000|2023-01-12 03:10:00|14.26|12.26|14.3|12.3|14.31|12.31|14.26|12.26|0
1673493300000|2023-01-12 03:15:00|14.31|12.31|14.3|12.3|14.31|12.31|14.3|12.3|0
1673493600000|2023-01-12 03:20:00|14.29|12.29|14.28|12.28|14.3|12.3|14.28|12.28|0
1673493900000|2023-01-12 03:25:00|14.29|12.29|14.27|12.27|14.29|12.29|14.27|12.27|0
1673494200000|2023-01-12 03:30:00|14.28|12.28|14.27|12.27|14.29|12.29|14.26|12.26|0
1673494500000|2023-01-12 03:35:00|14.28|12.28|14.27|12.27|14.28|12.28|14.27|12.27|0
1673494800000|2023-01-12 03:40:00|14.28|12.28|14.27|12.27|14.28|12.28|14.27|12.27|0
1673495100000|2023-01-12 03:45:00|14.28|12.28|14.27|12.27|14.29|12.29|14.27|12.27|0
1673495400000|2023-01-12 03:50:00|14.28|12.28|14.27|12.27|14.28|12.28|14.26|12.26|0
1673495700000|2023-01-12 03:55:00|14.28|12.28|14.26|12.26|14.28|12.28|14.26|12.26|0
1673496000000|2023-01-12 04:00:00|14.25|12.25|14.24|12.24|14.26|12.26|14.24|12.24|0
1673496300000|2023-01-12 04:05:00|14.25|12.25|14.22|12.22|14.25|12.25|14.21|12.21|0
1673496600000|2023-01-12 04:10:00|14.21|12.21|14.24|12.24|14.24|12.24|14.2|12.2|0
1673496900000|2023-01-12 04:15:00|14.23|12.23|14.21|12.21|14.24|12.24|14.21|12.21|0
1673497200000|2023-01-12 04:20:00|14.22|12.22|14.19|12.19|14.22|12.22|14.19|12.19|0
1673497500000|2023-01-12 04:25:00|14.2|12.2|14.21|12.21|14.21|12.21|14.18|12.18|0
1673497800000|2023-01-12 04:30:00|14.2|12.2|14.18|12.18|14.2|12.2|14.18|12.18|0
1673498100000|2023-01-12 04:35:00|14.19|12.19|14.19|12.19|14.19|12.19|14.18|12.18|0
1673498400000|2023-01-12 04:40:00|14.18|12.18|14.19|12.19|14.19|12.19|14.16|12.16|0
1673498700000|2023-01-12 04:45:00|14.2|12.2|14.19|12.19|14.21|12.21|14.19|12.19|0
1673499000000|2023-01-12 04:50:00|14.2|12.2|14.09|12.09|14.2|12.2|14.08|12.08|0
1673499300000|2023-01-12 04:55:00|14.1|12.1|14.1|12.1|14.11|12.11|14.08|12.08|0
1673499600000|2023-01-12 05:00:00|14.11|12.11|14.13|12.13|14.14|12.14|14.11|12.11|0
1673499900000|2023-01-12 05:05:00|14.12|12.12|14.1|12.1|14.13|12.13|14.1|12.1|0
1673500200000|2023-01-12 05:10:00|14.11|12.11|14.08|12.08|14.11|12.11|14.08|12.08|0
1673500500000|2023-01-12 05:15:00|14.09|12.09|14.09|12.09|14.11|12.11|14.08|12.08|0
1673500800000|2023-01-12 05:20:00|14.1|12.1|14.1|12.1|14.11|12.11|14.08|12.08|0
1673501100000|2023-01-12 05:25:00|14.09|12.09|14.09|12.09|14.11|12.11|14.07|12.07|0
1673501400000|2023-01-12 05:30:00|14.08|12.08|14.07|12.07|14.09|12.09|14.06|12.06|0
1673501700000|2023-01-12 05:35:00|14.08|12.08|14.07|12.07|14.09|12.09|14.06|12.06|0
1673502000000|2023-01-12 05:40:00|14.08|12.08|14.08|12.08|14.09|12.09|14.06|12.06|0
1673502300000|2023-01-12 05:45:00|14.07|12.07|14.05|12.05|14.08|12.08|14.05|12.05|0
1673502600000|2023-01-12 05:50:00|14.06|12.06|14.06|12.06|14.06|12.06|14.04|12.04|0
1673502900000|2023-01-12 05:55:00|14.07|12.07|14.11|12.11|14.12|12.12|14.07|12.07|0
1673503200000|2023-01-12 06:00:00|14.12|12.12|14.09|12.09|14.12|12.12|14.08|12.08|0
1673503500000|2023-01-12 06:05:00|14.1|12.1|14.11|12.11|14.13|12.13|14.07|12.07|0
1673503800000|2023-01-12 06:10:00|14.12|12.12|14.14|12.14|14.15|12.15|14.11|12.11|0
1673504100000|2023-01-12 06:15:00|14.15|12.15|14.12|12.12|14.16|12.16|14.12|12.12|0
1673504400000|2023-01-12 06:20:00|14.13|12.13|14.17|12.17|14.17|12.17|14.13|12.13|0
1673504700000|2023-01-12 06:25:00|14.16|12.16|14.16|12.16|14.17|12.17|14.14|12.14|0
1673505000000|2023-01-12 06:30:00|14.17|12.17|14.15|12.15|14.18|12.18|14.15|12.15|0
1673505300000|2023-01-12 06:35:00|14.16|12.16|14.17|12.17|14.18|12.18|14.15|12.15|0
1673505600000|2023-01-12 06:40:00|14.18|12.18|14.18|12.18|14.19|12.19|14.16|12.16|0
1673505900000|2023-01-12 06:45:00|14.19|12.19|14.2|12.2|14.22|12.22|14.19|12.19|0
1673506200000|2023-01-12 06:50:00|14.19|12.19|14.21|12.21|14.21|12.21|14.19|12.19|0
1673506500000|2023-01-12 06:55:00|14.2|12.2|14.28|12.28|14.28|12.28|14.19|12.19|0
1673506800000|2023-01-12 07:00:00|14.27|12.27|14.26|12.26|14.31|12.31|14.24|12.24|0
1673507100000|2023-01-12 07:05:00|14.27|12.27|14.32|12.32|14.36|12.36|14.27|12.27|0
1673507400000|2023-01-12 07:10:00|14.31|12.31|14.32|12.32|14.34|12.34|14.29|12.29|0
1673507700000|2023-01-12 07:15:00|14.31|12.31|14.26|12.26|14.32|12.32|14.25|12.25|0
1673508000000|2023-01-12 07:20:00|14.25|12.25|14.63|12.63|14.63|12.63|14.24|12.24|0
1673508300000|2023-01-12 07:25:00|14.64|12.64|14.66|12.66|14.66|12.66|14.62|12.62|0
1673508600000|2023-01-12 07:30:00|14.67|12.67|14.71|12.71|14.72|12.72|14.66|12.66|0
1673508900000|2023-01-12 07:35:00|14.72|12.72|14.7|12.7|14.74|12.74|14.66|12.66|0
1673509200000|2023-01-12 07:40:00|14.69|12.69|14.64|12.64|14.7|12.7|14.64|12.64|0
1673509500000|2023-01-12 07:45:00|14.65|12.65|14.67|12.67|14.69|12.69|14.64|12.64|0
1673509800000|2023-01-12 07:50:00|14.68|12.68|14.66|12.66|14.73|12.73|14.66|12.66|0
1673510100000|2023-01-12 07:55:00|14.67|12.67|14.64|12.64|14.67|12.67|14.62|12.62|0
1673510400000|2023-01-12 08:00:00|14.62|12.62|14.68|12.68|14.69|12.69|14.62|12.62|0
1673510700000|2023-01-12 08:05:00|14.48|12.88|14.5|12.9|14.5|12.9|14.42|12.82|0
1673511000000|2023-01-12 08:10:00|14.49|12.89|14.51|12.91|14.52|12.92|14.44|12.84|0
1673511300000|2023-01-12 08:15:00|14.5|12.9|14.44|12.84|14.54|12.94|14.44|12.84|0
1673511600000|2023-01-12 08:20:00|14.43|12.83|14.42|12.82|14.48|12.88|14.41|12.81|0
1673511900000|2023-01-12 08:25:00|14.41|12.81|14.44|12.84|14.45|12.85|14.4|12.8|0
1673512200000|2023-01-12 08:30:00|14.43|12.83|14.48|12.88|14.5|12.9|14.4|12.8|0
1673512500000|2023-01-12 08:35:00|14.49|12.89|14.48|12.88|14.52|12.92|14.45|12.85|0
1673512800000|2023-01-12 08:40:00|14.47|12.87|14.53|12.93|14.54|12.94|14.47|12.87|0
1673513100000|2023-01-12 08:45:00|14.52|12.92|14.44|12.84|14.52|12.92|14.43|12.83|0
1673513400000|2023-01-12 08:50:00|14.46|12.86|14.44|12.84|14.48|12.88|14.43|12.83|0
1673513700000|2023-01-12 08:55:00|14.45|12.85|14.43|12.83|14.49|12.89|14.42|12.82|0
1673514000000|2023-01-12 09:00:00|14.42|12.82|14.44|12.84|14.49|12.89|14.41|12.81|0
1673514300000|2023-01-12 09:05:00|14.43|12.83|14.42|12.82|14.46|12.86|14.41|12.81|0
1673514600000|2023-01-12 09:10:00|14.43|12.83|14.4|12.8|14.47|12.87|14.4|12.8|0
1673514900000|2023-01-12 09:15:00|14.39|12.79|14.34|12.74|14.39|12.79|14.33|12.73|0
1673515200000|2023-01-12 09:20:00|14.33|12.73|14.38|12.78|14.38|12.78|14.33|12.73|0
1673515500000|2023-01-12 09:25:00|14.37|12.77|14.4|12.8|14.41|12.81|14.35|12.75|0
1673515800000|2023-01-12 09:30:00|14.39|12.79|14.36|12.76|14.4|12.8|14.35|12.75|0
1673516100000|2023-01-12 09:35:00|14.35|12.75|14.36|12.76|14.38|12.78|14.34|12.74|0
1673516400000|2023-01-12 09:40:00|14.35|12.75|14.31|12.71|14.36|12.76|14.31|12.71|0
1673516700000|2023-01-12 09:45:00|14.32|12.72|14.32|12.72|14.34|12.74|14.29|12.69|0
1673517000000|2023-01-12 09:50:00|14.34|12.74|14.35|12.75|14.36|12.76|14.31|12.71|0
1673517300000|2023-01-12 09:55:00|14.36|12.76|14.34|12.74|14.36|12.76|14.31|12.71|0
1673517600000|2023-01-12 10:00:00|14.35|12.75|14.4|12.8|14.41|12.81|14.34|12.74|0
1673517900000|2023-01-12 10:05:00|14.39|12.79|14.45|12.85|14.51|12.91|14.39|12.79|0
1673518200000|2023-01-12 10:10:00|14.44|12.84|14.46|12.86|14.49|12.89|14.43|12.83|0
1673518500000|2023-01-12 10:15:00|14.47|12.87|14.5|12.9|14.52|12.92|14.43|12.83|0
1673518800000|2023-01-12 10:20:00|14.51|12.91|14.45|12.85|14.53|12.93|14.44|12.84|0
1673519100000|2023-01-12 10:25:00|14.44|12.84|14.47|12.87|14.5|12.9|14.44|12.84|0
1673519400000|2023-01-12 10:30:00|14.48|12.88|14.48|12.88|14.5|12.9|14.44|12.84|0
1673519700000|2023-01-12 10:35:00|14.49|12.89|14.47|12.87|14.49|12.89|14.42|12.82|0
1673520000000|2023-01-12 10:40:00|14.48|12.88|14.42|12.82|14.48|12.88|14.42|12.82|0
1673520300000|2023-01-12 10:45:00|14.41|12.81|14.37|12.77|14.42|12.82|14.36|12.76|0
1673520600000|2023-01-12 10:50:00|14.38|12.78|14.47|12.87|14.48|12.88|14.37|12.77|0
1673520900000|2023-01-12 10:55:00|14.46|12.86|14.47|12.87|14.49|12.89|14.45|12.85|0
1673521200000|2023-01-12 11:00:00|14.49|12.89|14.44|12.84|14.49|12.89|14.42|12.82|0
1673521500000|2023-01-12 11:05:00|14.45|12.85|14.45|12.85|14.49|12.89|14.43|12.83|0
1673521800000|2023-01-12 11:10:00|14.44|12.84|14.49|12.89|14.51|12.91|14.44|12.84|0
1673522100000|2023-01-12 11:15:00|14.5|12.9|14.44|12.84|14.5|12.9|14.42|12.82|0
1673522400000|2023-01-12 11:20:00|14.43|12.83|14.45|12.85|14.46|12.86|14.4|12.8|0
1673522700000|2023-01-12 11:25:00|14.44|12.84|14.43|12.83|14.47|12.87|14.41|12.81|0
1673523000000|2023-01-12 11:30:00|14.44|12.84|14.39|12.79|14.44|12.84|14.37|12.77|0
1673523300000|2023-01-12 11:35:00|14.4|12.8|14.42|12.82|14.43|12.83|14.37|12.77|0
1673523600000|2023-01-12 11:40:00|14.4|12.8|14.41|12.81|14.42|12.82|14.38|12.78|0
1673523900000|2023-01-12 11:45:00|14.42|12.82|14.4|12.8|14.44|12.84|14.4|12.8|0
1673524200000|2023-01-12 11:50:00|14.39|12.79|14.4|12.8|14.41|12.81|14.39|12.79|0
1673524500000|2023-01-12 11:55:00|14.41|12.81|14.43|12.83|14.44|12.84|14.4|12.8|0
1673524800000|2023-01-12 12:00:00|14.42|12.82|14.39|12.79|14.43|12.83|14.36|12.76|0
1673525100000|2023-01-12 12:05:00|14.4|12.8|14.35|12.75|14.4|12.8|14.35|12.75|0
1673525400000|2023-01-12 12:10:00|14.36|12.76|14.29|12.69|14.36|12.76|14.29|12.69|0
1673525700000|2023-01-12 12:15:00|14.3|12.7|14.27|12.67|14.31|12.71|14.24|12.64|0
1673526000000|2023-01-12 12:20:00|14.28|12.68|14.25|12.65|14.28|12.68|14.23|12.63|0
1673526300000|2023-01-12 12:25:00|14.26|12.66|14.31|12.71|14.32|12.72|14.23|12.63|0
1673526600000|2023-01-12 12:30:00|14.32|12.72|14.27|12.67|14.33|12.73|14.26|12.66|0
1673526900000|2023-01-12 12:35:00|14.26|12.66|14.24|12.64|14.29|12.69|14.24|12.64|0
1673527200000|2023-01-12 12:40:00|14.25|12.65|14.09|12.49|14.25|12.65|14.09|12.49|0
1673527500000|2023-01-12 12:45:00|14.1|12.5|14.08|12.48|14.11|12.51|14.08|12.48|0
1673527800000|2023-01-12 12:50:00|14.09|12.49|14.01|12.41|14.09|12.49|14.01|12.41|0
1673528100000|2023-01-12 12:55:00|14.02|12.42|13.99|12.39|14.03|12.43|13.98|12.38|0
1673528400000|2023-01-12 13:00:00|13.98|12.38|13.92|12.32|14|12.4|13.9|12.3|0
1673528700000|2023-01-12 13:05:00|13.9|12.3|13.89|12.29|13.91|12.31|13.83|12.23|0
1673529000000|2023-01-12 13:10:00|13.9|12.3|13.9|12.3|13.99|12.39|13.89|12.29|0
1673529300000|2023-01-12 13:15:00|13.89|12.29|13.82|12.22|13.94|12.34|13.81|12.21|0
1673529600000|2023-01-12 13:20:00|13.81|12.21|13.77|12.17|13.87|12.27|13.76|12.16|0
1673529900000|2023-01-12 13:25:00|13.78|12.18|15.74|11.63|15.74|12.22|13.7|10.83|0
1673530200000|2023-01-12 13:30:00|16.09|11.93|14.58|10.78|16.87|12.71|14.57|10.77|0
1673530500000|2023-01-12 13:35:00|14.55|10.75|13.61|12.01|14.64|12.57|13.34|10.41|0
1673530800000|2023-01-12 13:40:00|13.57|11.97|13.46|11.86|13.97|12.37|12.77|11.17|0
1673531100000|2023-01-12 13:45:00|13.43|11.83|13.33|11.73|13.43|11.83|12.91|11.31|0
1673531400000|2023-01-12 13:50:00|13.26|11.66|12.85|11.25|13.33|11.73|12.85|11.25|0
1673531700000|2023-01-12 13:55:00|12.8|11.2|12.67|11.07|12.93|11.33|12.53|10.93|0
1673532000000|2023-01-12 14:00:00|12.65|11.05|13.01|11.41|13.4|11.8|12.45|10.85|0
1673532300000|2023-01-12 14:05:00|13.03|11.43|13.43|11.83|13.43|11.83|13.03|11.43|0
1673532600000|2023-01-12 14:10:00|13.42|11.82|13.8|12.2|13.81|12.21|13.42|11.82|0
1673532900000|2023-01-12 14:15:00|13.81|12.21|13.83|12.23|14.05|12.45|13.75|12.15|0
1673533200000|2023-01-12 14:20:00|13.81|12.21|13.61|12.01|13.97|12.37|13.58|11.98|0
1673533500000|2023-01-12 14:25:00|13.58|11.98|13.67|12.07|13.73|12.13|13.52|11.92|0
1673533800000|2023-01-12 14:30:00|13.68|12.08|13.43|11.83|14.16|12.56|12.94|11.34|0
1673534100000|2023-01-12 14:35:00|13.38|11.78|13.43|11.83|13.6|12|13.32|11.72|0
1673534400000|2023-01-12 14:40:00|13.44|11.84|14.02|12.42|14.02|12.42|13.36|11.76|0
1673534700000|2023-01-12 14:45:00|14.04|12.44|14.21|12.61|14.21|12.61|13.97|12.37|0
1673535000000|2023-01-12 14:50:00|14.23|12.63|13.78|12.18|14.25|12.65|13.39|11.79|0
1673535300000|2023-01-12 14:55:00|13.8|12.2|13.49|11.89|13.86|12.26|13.39|11.79|0
1673535600000|2023-01-12 15:00:00|13.47|11.87|13.13|11.53|13.47|11.87|13.1|11.5|0
1673535900000|2023-01-12 15:05:00|13.12|11.52|13.55|11.95|13.75|12.15|13.04|11.44|0
1673536200000|2023-01-12 15:10:00|13.49|11.89|12.93|11.33|13.49|11.89|12.78|11.18|0
1673536500000|2023-01-12 15:15:00|12.92|11.32|12.84|11.24|12.96|11.36|12.73|11.13|0
1673536800000|2023-01-12 15:20:00|12.81|11.21|13.26|11.66|13.4|11.8|12.75|11.15|0
1673537100000|2023-01-12 15:25:00|13.25|11.65|13.39|11.79|13.5|11.9|13.12|11.52|0
1673537400000|2023-01-12 15:30:00|13.37|11.77|13.15|11.55|13.6|12|13.12|11.52|0
1673537700000|2023-01-12 15:35:00|13.16|11.56|12.9|11.3|13.16|11.56|12.88|11.28|0
1673538000000|2023-01-12 15:40:00|12.88|11.28|13.41|11.81|13.5|11.9|12.88|11.28|0
1673538300000|2023-01-12 15:45:00|13.38|11.78|13.43|11.83|13.61|12.01|13.3|11.7|0
1673538600000|2023-01-12 15:50:00|13.46|11.86|13.21|11.61|13.55|11.95|13.17|11.57|0
1673538900000|2023-01-12 15:55:00|13.17|11.57|13.35|11.75|13.35|11.75|13.04|11.44|0
1673539200000|2023-01-12 16:00:00|13.33|11.73|13.52|11.92|13.72|12.12|13.33|11.73|0
1673539500000|2023-01-12 16:05:00|13.5|11.9|13.02|11.42|13.5|11.9|12.96|11.36|0
1673539800000|2023-01-12 16:10:00|13|11.4|12.82|11.22|13.09|11.49|12.82|11.22|0
1673540100000|2023-01-12 16:15:00|12.83|11.23|12.89|11.29|12.93|11.33|12.77|11.17|0
1673540400000|2023-01-12 16:20:00|12.9|11.3|12.76|11.16|12.93|11.33|12.7|11.1|0
1673540700000|2023-01-12 16:25:00|12.75|11.15|12.82|11.22|12.99|11.39|12.72|11.12|0
1673541000000|2023-01-12 16:30:00|12.8|11.2|13.01|11.41|13.13|11.53|12.79|11.19|0
1673541300000|2023-01-12 16:35:00|12.97|11.37|12.88|11.28|13.04|11.44|12.79|11.19|0
1673541600000|2023-01-12 16:40:00|12.89|11.29|12.68|11.08|12.94|11.34|12.65|11.05|0
1673541900000|2023-01-12 16:45:00|12.67|11.07|12.82|11.22|12.85|11.25|12.65|11.05|0
1673542200000|2023-01-12 16:50:00|12.87|11.27|12.81|11.21|12.87|11.27|12.75|11.15|0
1673542500000|2023-01-12 16:55:00|12.8|11.2|12.6|11|12.81|11.21|12.55|10.95|0
1673542800000|2023-01-12 17:00:00|12.61|11.01|12.6|11|12.65|11.05|12.56|10.96|0
1673543100000|2023-01-12 17:05:00|12.57|10.97|12.45|10.85|12.67|11.07|12.39|10.79|0
1673543400000|2023-01-12 17:10:00|12.46|10.86|12.36|10.76|12.47|10.87|12.32|10.72|0
1673543700000|2023-01-12 17:15:00|12.37|10.77|12.25|10.65|12.38|10.78|12.22|10.62|0
1673544000000|2023-01-12 17:20:00|12.24|10.64|12.31|10.71|12.93|11.33|12.22|10.62|0
1673544300000|2023-01-12 17:25:00|12.32|10.72|12.2|10.6|12.34|10.74|12.18|10.58|0
1673544600000|2023-01-12 17:30:00|12.19|10.59|12.17|10.57|12.26|10.66|12.15|10.55|0
1673544900000|2023-01-12 17:35:00|12.16|10.56|12.22|10.62|12.22|10.62|12.12|10.52|0
1673545200000|2023-01-12 17:40:00|12.21|10.61|12.28|10.68|12.31|10.71|12.21|10.61|0
1673545500000|2023-01-12 17:45:00|12.25|10.65|12.24|10.64|12.26|10.66|12.14|10.54|0
1673545800000|2023-01-12 17:50:00|12.21|10.61|12.19|10.59|12.21|10.61|12.11|10.51|0
1673546100000|2023-01-12 17:55:00|12.18|10.58|12.22|10.62|12.22|10.62|12.13|10.53|0
1673546400000|2023-01-12 18:00:00|12.23|10.63|12.14|10.54|12.26|10.66|12.1|10.5|0
1673546700000|2023-01-12 18:05:00|12.13|10.53|12.16|10.56|12.2|10.6|12.08|10.48|0
1673547000000|2023-01-12 18:10:00|12.19|10.59|12.13|10.53|12.24|10.64|12.11|10.51|0
1673547300000|2023-01-12 18:15:00|12.12|10.52|12.1|10.5|12.13|10.53|12.03|10.43|0
1673547600000|2023-01-12 18:20:00|12.09|10.49|12.16|10.56|12.17|10.57|12.06|10.46|0
1673547900000|2023-01-12 18:25:00|12.17|10.57|12.72|11.12|12.76|11.16|12.17|10.57|0
1673548200000|2023-01-12 18:30:00|12.71|11.11|12.43|10.83|12.91|11.31|12.33|10.73|0
1673548500000|2023-01-12 18:35:00|12.41|10.81|12.25|10.65|12.45|10.85|12.19|10.59|0
1673548800000|2023-01-12 18:40:00|12.24|10.64|12.19|10.59|12.27|10.67|12.14|10.54|0
1673549100000|2023-01-12 18:45:00|12.17|10.57|12.06|10.46|12.2|10.6|12.01|10.41|0
1673549400000|2023-01-12 18:50:00|12.07|10.47|12.05|10.45|12.61|11.01|11.98|10.38|0
1673549700000|2023-01-12 18:55:00|12.06|10.46|12.04|10.44|12.08|10.48|11.99|10.39|0
1673550000000|2023-01-12 19:00:00|12|10.4|12.15|10.55|12.18|10.58|11.97|10.37|0
1673550300000|2023-01-12 19:05:00|12.14|10.54|12.2|10.6|12.23|10.63|12.07|10.47|0
1673550600000|2023-01-12 19:10:00|12.17|10.57|12.52|10.92|13.07|11.47|12.17|10.57|0
1673550900000|2023-01-12 19:15:00|12.51|10.91|12.53|10.93|12.61|11.01|12.51|10.91|0
1673551200000|2023-01-12 19:20:00|12.54|10.94|12.63|11.03|12.73|11.13|12.49|10.89|0
1673551500000|2023-01-12 19:25:00|12.65|11.05|12.68|11.08|12.7|11.1|12.58|10.98|0
1673551800000|2023-01-12 19:30:00|12.7|11.1|12.67|11.07|12.76|11.16|12.61|11.01|0
1673552100000|2023-01-12 19:35:00|12.68|11.08|12.57|10.97|12.72|11.12|12.55|10.95|0
1673552400000|2023-01-12 19:40:00|12.58|10.98|12.62|11.02|12.68|11.08|12.52|10.92|0
1673552700000|2023-01-12 19:45:00|12.61|11.01|12.6|11|12.63|11.03|12.53|10.93|0
1673553000000|2023-01-12 19:50:00|12.61|11.01|12.82|11.22|12.86|11.26|12.6|11|0
1673553300000|2023-01-12 19:55:00|12.81|11.21|12.71|11.11|12.9|11.3|12.71|11.11|0
1673553600000|2023-01-12 20:00:00|12.7|11.1|12.71|11.11|12.83|11.23|12.65|11.05|0
1673553900000|2023-01-12 20:05:00|12.7|11.1|12.93|11.33|12.93|11.33|12.7|11.1|0
1673554200000|2023-01-12 20:10:00|12.91|11.31|12.97|11.37|13.01|11.41|12.89|11.29|0
1673554500000|2023-01-12 20:15:00|12.99|11.39|13.01|11.41|13.03|11.43|12.9|11.3|0
1673554800000|2023-01-12 20:20:00|13|11.4|12.88|11.28|13.05|11.45|12.86|11.26|0
1673555100000|2023-01-12 20:25:00|12.87|11.27|12.92|11.32|12.92|11.32|12.81|11.21|0
1673555400000|2023-01-12 20:30:00|12.91|11.31|12.85|11.25|12.92|11.32|12.81|11.21|0
1673555700000|2023-01-12 20:35:00|12.84|11.24|12.93|11.33|13.03|11.43|12.84|11.24|0
1673556000000|2023-01-12 20:40:00|12.92|11.32|12.95|11.35|12.99|11.39|12.85|11.25|0
1673556300000|2023-01-12 20:45:00|12.97|11.37|13.12|11.52|13.18|11.58|12.97|11.37|0
1673556600000|2023-01-12 20:50:00|13.03|11.43|12.95|11.35|13.05|11.45|12.92|11.32|0
1673556900000|2023-01-12 20:55:00|12.96|11.36|12.82|11.22|12.96|11.36|12.78|11.18|0
1673557200000|2023-01-12 21:00:00|12.81|11.21|12.86|11.26|12.89|11.29|12.8|11.2|0
1673557500000|2023-01-12 21:05:00|12.87|11.27|12.79|11.19|12.87|11.27|12.77|11.17|0
1673557800000|2023-01-12 21:10:00|12.78|11.18|12.78|11.18|12.84|11.24|12.77|11.17|0
1673558100000|2023-01-12 21:15:00|12.98|10.98|13|11|13.01|11.01|12.98|10.98|0
1673558400000|2023-01-12 21:20:00|12.99|10.99|12.8|10.8|13.01|11.01|12.8|10.8|0
1673558700000|2023-01-12 21:25:00|12.81|10.81|12.82|10.82|12.83|10.83|12.81|10.81|0
1673559000000|2023-01-12 21:30:00|12.83|10.83|12.84|10.84|12.85|10.85|12.82|10.82|0
1673559300000|2023-01-12 21:35:00|12.83|10.83|12.81|10.81|12.83|10.83|12.8|10.8|0
1673559600000|2023-01-12 21:40:00|12.82|10.82|12.84|10.84|12.84|10.84|12.81|10.81|0
1673559900000|2023-01-12 21:45:00|12.85|10.85|12.84|10.84|12.85|10.85|12.83|10.83|0
1673560200000|2023-01-12 21:50:00|12.83|10.83|12.85|10.85|12.85|10.85|12.83|10.83|0
1673560500000|2023-01-12 21:55:00|12.84|10.84|12.84|10.84|12.85|10.85|12.83|10.83|0
1673560800000|2023-01-12 22:00:00|12.83|10.83|12.82|10.82|12.84|10.84|12.82|10.82|0
1673561700000|2023-01-12 22:15:00|12.83|10.83|12.82|10.82|12.84|10.84|12.82|10.82|0
1673562300000|2023-01-12 22:25:00|12.81|10.81|12.81|10.81|12.82|10.82|12.81|10.81|0
1673562900000|2023-01-12 22:35:00|12.8|10.8|12.8|10.8|12.8|10.8|12.8|10.8|0
1673563200000|2023-01-12 22:40:00|12.81|10.81|12.8|10.8|12.81|10.81|12.79|10.79|0
1673563500000|2023-01-12 22:45:00|12.81|10.81|12.8|10.8|12.81|10.81|12.8|10.8|0
1673563800000|2023-01-12 22:50:00|12.81|10.81|12.82|10.82|12.82|10.82|12.8|10.8|0
1673564100000|2023-01-12 22:55:00|12.81|10.81|12.81|10.81|12.81|10.81|12.81|10.81|0
1673564400000|2023-01-12 23:00:00|12.82|10.82|12.88|10.88|12.89|10.89|12.82|10.82|0
1673564700000|2023-01-12 23:05:00|12.87|10.87|12.86|10.86|12.9|10.9|12.85|10.85|0
1673565000000|2023-01-12 23:10:00|12.85|10.85|12.82|10.82|12.86|10.86|12.82|10.82|0
1673565300000|2023-01-12 23:15:00|12.81|10.81|12.81|10.81|12.82|10.82|12.81|10.81|0
1673565600000|2023-01-12 23:20:00|12.8|10.8|12.8|10.8|12.82|10.82|12.79|10.79|0
1673565900000|2023-01-12 23:25:00|12.79|10.79|12.78|10.78|12.81|10.81|12.78|10.78|0
1673566200000|2023-01-12 23:30:00|12.79|10.79|12.79|10.79|12.82|10.82|12.78|10.78|0
1673566500000|2023-01-12 23:35:00|12.8|10.8|12.81|10.81|12.81|10.81|12.79|10.79|0
1673566800000|2023-01-12 23:40:00|12.82|10.82|12.81|10.81|12.83|10.83|12.81|10.81|0
1673567100000|2023-01-12 23:45:00|12.8|10.8|12.81|10.81|12.81|10.81|12.78|10.78|0
1673567400000|2023-01-12 23:50:00|12.8|10.8|12.8|10.8|12.82|10.82|12.8|10.8|0
1673567700000|2023-01-12 23:55:00|12.81|10.81|12.77|10.77|12.81|10.81|12.75|10.75|0
1673568000000|2023-01-13 00:00:00|12.76|10.76|12.7|10.7|12.77|10.77|12.69|10.69|0
1673568300000|2023-01-13 00:05:00|12.71|10.71|12.7|10.7|12.74|10.74|12.68|10.68|0
1673568600000|2023-01-13 00:10:00|12.71|10.71|12.71|10.71|12.75|10.75|12.7|10.7|0
1673568900000|2023-01-13 00:15:00|12.7|10.7|12.69|10.69|12.72|10.72|12.67|10.67|0
1673569200000|2023-01-13 00:20:00|12.7|10.7|12.66|10.66|12.7|10.7|12.66|10.66|0
1673569500000|2023-01-13 00:25:00|12.65|10.65|12.7|10.7|12.72|10.72|12.65|10.65|0
1673569800000|2023-01-13 00:30:00|12.68|10.68|12.72|10.72|12.73|10.73|12.66|10.66|0
1673570100000|2023-01-13 00:35:00|12.73|10.73|12.71|10.71|12.74|10.74|12.7|10.7|0
1673570400000|2023-01-13 00:40:00|12.72|10.72|12.76|10.76|12.78|10.78|12.71|10.71|0
1673570700000|2023-01-13 00:45:00|12.75|10.75|12.76|10.76|12.79|10.79|12.75|10.75|0
1673571000000|2023-01-13 00:50:00|12.75|10.75|12.77|10.77|12.79|10.79|12.75|10.75|0
1673571300000|2023-01-13 00:55:00|12.76|10.76|12.78|10.78|12.79|10.79|12.76|10.76|0
1673571600000|2023-01-13 01:00:00|12.79|10.79|12.75|10.75|12.79|10.79|12.74|10.74|0
1673571900000|2023-01-13 01:05:00|12.76|10.76|12.74|10.74|12.76|10.76|12.71|10.71|0
1673572200000|2023-01-13 01:10:00|12.73|10.73|12.73|10.73|12.74|10.74|12.72|10.72|0
1673572500000|2023-01-13 01:15:00|12.74|10.74|12.85|10.85|12.86|10.86|12.73|10.73|0
1673572800000|2023-01-13 01:20:00|12.83|10.83|12.88|10.88|12.89|10.89|12.8|10.8|0
1673573100000|2023-01-13 01:25:00|12.87|10.87|12.86|10.86|12.92|10.92|12.85|10.85|0
1673573400000|2023-01-13 01:30:00|12.87|10.87|13|11|13.02|11.02|12.87|10.87|0
1673573700000|2023-01-13 01:35:00|13.01|11.01|12.99|10.99|13.04|11.04|12.98|10.98|0
1673574000000|2023-01-13 01:40:00|12.98|10.98|12.91|10.91|12.99|10.99|12.91|10.91|0
1673574300000|2023-01-13 01:45:00|12.92|10.92|12.97|10.97|12.97|10.97|12.91|10.91|0
1673574600000|2023-01-13 01:50:00|12.96|10.96|12.95|10.95|12.99|10.99|12.94|10.94|0
1673574900000|2023-01-13 01:55:00|12.96|10.96|12.97|10.97|13|11|12.92|10.92|0
1673575200000|2023-01-13 02:00:00|12.98|10.98|13.04|11.04|13.04|11.04|12.97|10.97|0
1673575500000|2023-01-13 02:05:00|13.03|11.03|13.05|11.05|13.05|11.05|12.99|10.99|0
1673575800000|2023-01-13 02:10:00|13.03|11.03|13.08|11.08|13.11|11.11|13.03|11.03|0
1673576100000|2023-01-13 02:15:00|13.09|11.09|13.15|11.15|13.17|11.17|13.09|11.09|0
1673576400000|2023-01-13 02:20:00|13.16|11.16|13.13|11.13|13.17|11.17|13.12|11.12|0
1673576700000|2023-01-13 02:25:00|13.14|11.14|13.16|11.16|13.16|11.16|13.11|11.11|0
1673577000000|2023-01-13 02:30:00|13.17|11.17|13.08|11.08|13.18|11.18|13.08|11.08|0
1673577300000|2023-01-13 02:35:00|13.09|11.09|13.06|11.06|13.11|11.11|13.05|11.05|0
1673577600000|2023-01-13 02:40:00|13.07|11.07|13.05|11.05|13.07|11.07|13.03|11.03|0
1673577900000|2023-01-13 02:45:00|13.04|11.04|13.06|11.06|13.08|11.08|13.03|11.03|0
1673578200000|2023-01-13 02:50:00|13.07|11.07|13.04|11.04|13.09|11.09|13.02|11.02|0
1673578500000|2023-01-13 02:55:00|13.05|11.05|13.07|11.07|13.08|11.08|13.04|11.04|0
1673578800000|2023-01-13 03:00:00|13.06|11.06|13.1|11.1|13.1|11.1|13.05|11.05|0
1673579100000|2023-01-13 03:05:00|13.09|11.09|13.09|11.09|13.1|11.1|13.06|11.06|0
1673579400000|2023-01-13 03:10:00|13.08|11.08|13.06|11.06|13.09|11.09|13.05|11.05|0
1673579700000|2023-01-13 03:15:00|13.07|11.07|13.04|11.04|13.08|11.08|13.03|11.03|0
1673580000000|2023-01-13 03:20:00|13.05|11.05|13.05|11.05|13.05|11.05|13.01|11.01|0
1673580300000|2023-01-13 03:25:00|13.06|11.06|13.08|11.08|13.08|11.08|13.02|11.02|0
1673580600000|2023-01-13 03:30:00|13.07|11.07|13.11|11.11|13.12|11.12|13.07|11.07|0
1673580900000|2023-01-13 03:35:00|13.1|11.1|13.14|11.14|13.14|11.14|13.09|11.09|0
1673581200000|2023-01-13 03:40:00|13.15|11.15|13.13|11.13|13.15|11.15|13.11|11.11|0
1673581500000|2023-01-13 03:45:00|13.12|11.12|13.13|11.13|13.15|11.15|13.11|11.11|0
1673581800000|2023-01-13 03:50:00|13.12|11.12|13.1|11.1|13.14|11.14|13.1|11.1|0
1673582100000|2023-01-13 03:55:00|13.11|11.11|13.08|11.08|13.11|11.11|13.07|11.07|0
1673582400000|2023-01-13 04:00:00|13.07|11.07|13.09|11.09|13.1|11.1|13.07|11.07|0
1673582700000|2023-01-13 04:05:00|13.08|11.08|13.04|11.04|13.09|11.09|13.04|11.04|0
1673583000000|2023-01-13 04:10:00|13.05|11.05|13.06|11.06|13.06|11.06|13.04|11.04|0
1673583300000|2023-01-13 04:15:00|13.05|11.05|13.06|11.06|13.07|11.07|13.04|11.04|0
1673583600000|2023-01-13 04:20:00|13.07|11.07|13.04|11.04|13.07|11.07|13.04|11.04|0
1673583900000|2023-01-13 04:25:00|13.03|11.03|13.05|11.05|13.05|11.05|13.03|11.03|0
1673584200000|2023-01-13 04:30:00|13.04|11.04|13.04|11.04|13.06|11.06|13.04|11.04|0
1673584500000|2023-01-13 04:35:00|13.05|11.05|13.04|11.04|13.07|11.07|13.04|11.04|0
1673584800000|2023-01-13 04:40:00|13.05|11.05|13.06|11.06|13.07|11.07|13.04|11.04|0
1673585100000|2023-01-13 04:45:00|13.07|11.07|13.07|11.07|13.07|11.07|13.06|11.06|0
1673585400000|2023-01-13 04:50:00|13.06|11.06|13.06|11.06|13.08|11.08|13.05|11.05|0
1673585700000|2023-01-13 04:55:00|13.05|11.05|13.05|11.05|13.08|11.08|13.05|11.05|0
1673586000000|2023-01-13 05:00:00|13.06|11.06|13.04|11.04|13.07|11.07|13.04|11.04|0
1673586300000|2023-01-13 05:05:00|13.05|11.05|13.08|11.08|13.08|11.08|13.03|11.03|0
1673586600000|2023-01-13 05:10:00|13.07|11.07|13.06|11.06|13.08|11.08|13.05|11.05|0
1673586900000|2023-01-13 05:15:00|13.07|11.07|13.05|11.05|13.07|11.07|13.04|11.04|0
1673587200000|2023-01-13 05:20:00|13.04|11.04|13.06|11.06|13.08|11.08|13.04|11.04|0
1673587500000|2023-01-13 05:25:00|13.07|11.07|13.09|11.09|13.1|11.1|13.06|11.06|0
1673587800000|2023-01-13 05:30:00|13.1|11.1|13.09|11.09|13.11|11.11|13.07|11.07|0
1673588100000|2023-01-13 05:35:00|13.08|11.08|13.1|11.1|13.1|11.1|13.06|11.06|0
1673588400000|2023-01-13 05:40:00|13.09|11.09|13.05|11.05|13.09|11.09|13.05|11.05|0
1673588700000|2023-01-13 05:45:00|13.06|11.06|13.06|11.06|13.07|11.07|13.04|11.04|0
1673589000000|2023-01-13 05:50:00|13.05|11.05|13.05|11.05|13.07|11.07|13.04|11.04|0
1673589300000|2023-01-13 05:55:00|13.04|11.04|13.04|11.04|13.05|11.05|13.03|11.03|0
1673589600000|2023-01-13 06:00:00|13.03|11.03|13.03|11.03|13.05|11.05|13.01|11.01|0
1673589900000|2023-01-13 06:05:00|13.04|11.04|13|11|13.04|11.04|13|11|0
1673590200000|2023-01-13 06:10:00|13.01|11.01|13.06|11.06|13.07|11.07|13|11|0
1673590500000|2023-01-13 06:15:00|13.07|11.07|13.02|11.02|13.07|11.07|13.01|11.01|0
1673590800000|2023-01-13 06:20:00|13.01|11.01|12.95|10.95|13.01|11.01|12.95|10.95|0
1673591100000|2023-01-13 06:25:00|12.96|10.96|12.99|10.99|12.99|10.99|12.95|10.95|0
1673591400000|2023-01-13 06:30:00|13|11|12.95|10.95|13|11|12.95|10.95|0
1673591700000|2023-01-13 06:35:00|12.96|10.96|12.93|10.93|12.96|10.96|12.93|10.93|0
1673592000000|2023-01-13 06:40:00|12.92|10.92|12.97|10.97|12.98|10.98|12.92|10.92|0
1673592300000|2023-01-13 06:45:00|12.96|10.96|13.01|11.01|13.01|11.01|12.96|10.96|0
1673592600000|2023-01-13 06:50:00|13|11|12.96|10.96|13.01|11.01|12.96|10.96|0
1673592900000|2023-01-13 06:55:00|12.95|10.95|12.95|10.95|12.96|10.96|12.93|10.93|0
1673593200000|2023-01-13 07:00:00|12.94|10.94|12.89|10.89|12.96|10.96|12.47|10.47|0
1673593500000|2023-01-13 07:05:00|12.9|10.9|12.83|10.83|12.9|10.9|12.83|10.83|0
1673593800000|2023-01-13 07:10:00|12.84|10.84|12.86|10.86|12.87|10.87|12.83|10.83|0
1673594100000|2023-01-13 07:15:00|12.87|10.87|12.83|10.83|12.87|10.87|12.82|10.82|0
1673594400000|2023-01-13 07:20:00|12.84|10.84|12.8|10.8|12.86|10.86|12.8|10.8|0
1673594700000|2023-01-13 07:25:00|12.81|10.81|12.88|10.88|12.88|10.88|12.81|10.81|0
1673595000000|2023-01-13 07:30:00|12.87|10.87|12.79|10.79|12.88|10.88|12.77|10.77|0
1673595300000|2023-01-13 07:35:00|12.8|10.8|12.83|10.83|12.84|10.84|12.78|10.78|0
1673595600000|2023-01-13 07:40:00|12.85|10.85|12.78|10.78|12.85|10.85|12.78|10.78|0
1673595900000|2023-01-13 07:45:00|12.77|10.77|12.77|10.77|12.78|10.78|12.72|10.72|0
1673596200000|2023-01-13 07:50:00|12.76|10.76|12.72|10.72|12.77|10.77|12.72|10.72|0
1673596500000|2023-01-13 07:55:00|12.73|10.73|12.72|10.72|12.78|10.78|12.72|10.72|0
1673596800000|2023-01-13 08:00:00|12.71|10.71|12.87|10.87|12.89|10.89|12.71|10.71|0
1673597100000|2023-01-13 08:05:00|12.67|11.07|12.73|11.13|12.75|11.15|12.65|11.05|0
1673597400000|2023-01-13 08:10:00|12.72|11.12|12.68|11.08|12.74|11.14|12.62|11.02|0
1673597700000|2023-01-13 08:15:00|12.66|11.06|12.58|10.98|12.66|11.06|12.56|10.96|0
1673598000000|2023-01-13 08:20:00|12.57|10.97|12.53|10.93|12.58|10.98|12.5|10.9|0
1673598300000|2023-01-13 08:25:00|12.54|10.94|12.54|10.94|12.58|10.98|12.52|10.92|0
1673598600000|2023-01-13 08:30:00|12.51|10.91|12.57|10.97|12.58|10.98|12.49|10.89|0
1673598900000|2023-01-13 08:35:00|12.56|10.96|12.54|10.94|12.6|11|12.53|10.93|0
1673599200000|2023-01-13 08:40:00|12.55|10.95|12.56|10.96|12.57|10.97|12.5|10.9|0
1673599500000|2023-01-13 08:45:00|12.55|10.95|12.53|10.93|12.55|10.95|12.46|10.86|0
1673599800000|2023-01-13 08:50:00|12.55|10.95|12.54|10.94|12.58|10.98|12.52|10.92|0
1673600100000|2023-01-13 08:55:00|12.53|10.93|12.48|10.88|12.58|10.98|12.48|10.88|0
1673600400000|2023-01-13 09:00:00|12.49|10.89|12.45|10.85|12.56|10.96|12.45|10.85|0
1673600700000|2023-01-13 09:05:00|12.46|10.86|12.43|10.83|12.46|10.86|12.42|10.82|0
1673601000000|2023-01-13 09:10:00|12.42|10.82|12.37|10.77|12.43|10.83|12.37|10.77|0
1673601300000|2023-01-13 09:15:00|12.38|10.78|12.47|10.87|12.5|10.9|12.37|10.77|0
1673601600000|2023-01-13 09:20:00|12.46|10.86|12.51|10.91|12.53|10.93|12.46|10.86|0
1673601900000|2023-01-13 09:25:00|12.5|10.9|12.6|11|12.61|11.01|12.5|10.9|0
1673602200000|2023-01-13 09:30:00|12.59|10.99|12.53|10.93|12.6|11|12.52|10.92|0
1673602500000|2023-01-13 09:35:00|12.54|10.94|12.55|10.95|12.55|10.95|12.49|10.89|0
1673602800000|2023-01-13 09:40:00|12.54|10.94|12.51|10.91|12.57|10.97|12.48|10.88|0
1673603100000|2023-01-13 09:45:00|12.52|10.92|12.49|10.89|12.53|10.93|12.47|10.87|0
1673603400000|2023-01-13 09:50:00|12.48|10.88|12.41|10.81|12.51|10.91|12.38|10.78|0
1673603700000|2023-01-13 09:55:00|12.42|10.82|12.41|10.81|12.42|10.82|12.37|10.77|0
1673604000000|2023-01-13 10:00:00|12.42|10.82|12.41|10.81|12.45|10.85|12.41|10.81|0
1673604300000|2023-01-13 10:05:00|12.42|10.82|12.43|10.83|12.45|10.85|12.4|10.8|0
1673604600000|2023-01-13 10:10:00|12.44|10.84|12.37|10.77|12.44|10.84|12.36|10.76|0
1673604900000|2023-01-13 10:15:00|12.38|10.78|12.37|10.77|12.4|10.8|12.36|10.76|0
1673605200000|2023-01-13 10:20:00|12.38|10.78|13.21|11.61|13.21|11.61|12.35|10.75|0
1673605500000|2023-01-13 10:25:00|13.2|11.6|13.44|11.84|13.44|11.84|13.2|11.6|0
1673605800000|2023-01-13 10:30:00|13.43|11.83|13.43|11.83|13.47|11.87|13.43|11.83|0
1673606100000|2023-01-13 10:35:00|13.42|11.82|13.42|11.82|13.47|11.87|13.4|11.8|0
1673606400000|2023-01-13 10:40:00|13.41|11.81|13.45|11.85|13.45|11.85|13.39|11.79|0
1673606700000|2023-01-13 10:45:00|13.44|11.84|13.47|11.87|13.51|11.91|13.43|11.83|0
1673607000000|2023-01-13 10:50:00|13.46|11.86|13.51|11.91|13.52|11.92|13.43|11.83|0
1673607300000|2023-01-13 10:55:00|13.52|11.92|13.44|11.84|13.52|11.92|13.42|11.82|0
1673607600000|2023-01-13 11:00:00|13.47|11.87|13.58|11.98|13.58|11.98|13.46|11.86|0
1673607900000|2023-01-13 11:05:00|13.57|11.97|13.55|11.95|13.58|11.98|13.5|11.9|0
1673608200000|2023-01-13 11:10:00|13.54|11.94|13.5|11.9|13.58|11.98|13.5|11.9|0
1673608500000|2023-01-13 11:15:00|13.51|11.91|13.56|11.96|13.56|11.96|13.46|11.86|0
1673608800000|2023-01-13 11:20:00|13.55|11.95|13.6|12|13.62|12.02|13.55|11.95|0
1673609100000|2023-01-13 11:25:00|13.59|11.99|13.7|12.1|13.71|12.11|13.59|11.99|0
1673609400000|2023-01-13 11:30:00|13.71|12.11|13.83|12.23|13.84|12.24|13.69|12.09|0
1673609700000|2023-01-13 11:35:00|13.82|12.22|13.91|12.31|13.94|12.34|13.75|12.15|0
1673610000000|2023-01-13 11:40:00|13.9|12.3|13.78|12.18|13.91|12.31|13.78|12.18|0
1673610300000|2023-01-13 11:45:00|13.79|12.19|13.85|12.25|13.9|12.3|13.7|12.1|0
1673610600000|2023-01-13 11:50:00|13.86|12.26|13.96|12.36|13.99|12.39|13.79|12.19|0
1673610900000|2023-01-13 11:55:00|13.95|12.35|13.94|12.34|13.99|12.39|13.88|12.28|0
1673611200000|2023-01-13 12:00:00|13.95|12.35|13.86|12.26|13.95|12.35|13.84|12.24|0
1673611500000|2023-01-13 12:05:00|13.85|12.25|13.89|12.29|13.99|12.39|13.84|12.24|0
1673611800000|2023-01-13 12:10:00|13.9|12.3|13.97|12.37|14.03|12.43|13.89|12.29|0
1673612100000|2023-01-13 12:15:00|13.99|12.39|13.99|12.39|14|12.4|13.9|12.3|0
1673612400000|2023-01-13 12:20:00|14|12.4|14.29|12.69|14.29|12.69|13.99|12.39|0
1673612700000|2023-01-13 12:25:00|14.3|12.7|14.42|12.82|14.42|12.82|14.29|12.69|0
1673613000000|2023-01-13 12:30:00|14.43|12.83|14.3|12.7|14.49|12.89|14.26|12.66|0
1673613300000|2023-01-13 12:35:00|14.28|12.68|14.39|12.79|14.4|12.8|14.27|12.67|0
1673613600000|2023-01-13 12:40:00|14.38|12.78|14.52|12.92|14.53|12.93|14.38|12.78|0
1673613900000|2023-01-13 12:45:00|14.51|12.91|14.1|12.5|14.51|12.91|13.75|12.15|0
1673614200000|2023-01-13 12:50:00|14.09|12.49|14.22|12.62|14.22|12.62|14.06|12.46|0
1673614500000|2023-01-13 12:55:00|14.21|12.61|14.25|12.65|14.27|12.67|14.21|12.61|0
1673614800000|2023-01-13 13:00:00|14.24|12.64|14.25|12.65|14.27|12.67|14.14|12.54|0
1673615100000|2023-01-13 13:05:00|14.26|12.66|14.32|12.72|14.36|12.76|14.23|12.63|0
1673615400000|2023-01-13 13:10:00|14.33|12.73|14.26|12.66|14.34|12.74|14.2|12.6|0
1673615700000|2023-01-13 13:15:00|14.27|12.67|14.22|12.62|14.31|12.71|14.15|12.55|0
1673616000000|2023-01-13 13:20:00|14.21|12.61|14.14|12.54|14.24|12.64|14.13|12.53|0
1673616300000|2023-01-13 13:25:00|14.15|12.55|14.3|12.7|14.31|12.71|14.14|12.54|0
1673616600000|2023-01-13 13:30:00|14.29|12.69|14.34|12.74|14.43|12.83|14.29|12.69|0
1673616900000|2023-01-13 13:35:00|14.35|12.75|14.21|12.61|14.36|12.76|14.2|12.6|0
1673617200000|2023-01-13 13:40:00|14.22|12.62|14.23|12.63|14.28|12.68|14.2|12.6|0
1673617500000|2023-01-13 13:45:00|14.24|12.64|14.26|12.66|14.36|12.76|14.21|12.61|0
1673617800000|2023-01-13 13:50:00|14.27|12.67|14.3|12.7|14.33|12.73|14.2|12.6|0
1673618100000|2023-01-13 13:55:00|14.29|12.69|14.25|12.65|14.38|12.78|14.25|12.65|0
1673618400000|2023-01-13 14:00:00|14.26|12.66|14.38|12.78|14.4|12.8|14.24|12.64|0
1673618700000|2023-01-13 14:05:00|14.37|12.77|14.39|12.79|14.41|12.81|14.35|12.75|0
1673619000000|2023-01-13 14:10:00|14.4|12.8|14.27|12.67|14.4|12.8|14.26|12.66|0
1673619300000|2023-01-13 14:15:00|14.28|12.68|14.34|12.74|14.37|12.77|14.26|12.66|0
1673619600000|2023-01-13 14:20:00|14.35|12.75|14.29|12.69|14.35|12.75|14.28|12.68|0
1673619900000|2023-01-13 14:25:00|14.31|12.71|14.18|12.58|14.31|12.71|14.14|12.54|0
1673620200000|2023-01-13 14:30:00|14.15|12.55|13.77|12.17|14.15|12.55|13.74|12.14|0
1673620500000|2023-01-13 14:35:00|13.78|12.18|13.92|12.32|14.03|12.43|13.78|12.18|0
1673620800000|2023-01-13 14:40:00|13.93|12.33|13.77|12.17|14.05|12.45|13.75|12.15|0
1673621100000|2023-01-13 14:45:00|13.79|12.19|13.63|12.03|13.91|12.31|13.47|11.87|0
1673621400000|2023-01-13 14:50:00|13.64|12.04|13.44|11.84|13.64|12.04|13.37|11.77|0
1673621700000|2023-01-13 14:55:00|13.42|11.82|13.47|11.87|13.52|11.92|13.35|11.75|0
1673622000000|2023-01-13 15:00:00|13.62|12.02|13.37|11.77|13.62|12.02|13.15|11.55|0
1673622300000|2023-01-13 15:05:00|13.35|11.75|13.23|11.63|13.62|12.02|13.11|11.51|0
1673622600000|2023-01-13 15:10:00|13.25|11.65|13.12|11.52|13.25|11.65|13.01|11.41|0
1673622900000|2023-01-13 15:15:00|13.1|11.5|13.12|11.52|13.19|11.59|13.01|11.41|0
1673623200000|2023-01-13 15:20:00|13.11|11.51|12.88|11.28|13.15|11.55|12.87|11.27|0
1673623500000|2023-01-13 15:25:00|12.91|11.31|12.85|11.25|12.97|11.37|12.85|11.25|0
1673623800000|2023-01-13 15:30:00|12.86|11.26|12.91|11.31|13.27|11.67|12.77|11.17|0
1673624100000|2023-01-13 15:35:00|12.92|11.32|12.86|11.26|12.92|11.32|12.81|11.21|0
1673624400000|2023-01-13 15:40:00|12.85|11.25|12.77|11.17|12.85|11.25|12.69|11.09|0
1673624700000|2023-01-13 15:45:00|12.78|11.18|12.59|10.99|12.8|11.2|12.56|10.96|0
1673625000000|2023-01-13 15:50:00|12.58|10.98|12.63|11.03|12.71|11.11|12.56|10.96|0
1673625300000|2023-01-13 15:55:00|12.64|11.04|12.67|11.07|12.72|11.12|12.57|10.97|0
1673625600000|2023-01-13 16:00:00|12.66|11.06|12.7|11.1|12.83|11.23|12.6|11|0
1673625900000|2023-01-13 16:05:00|12.72|11.12|12.77|11.17|12.79|11.19|12.66|11.06|0
1673626200000|2023-01-13 16:10:00|12.79|11.19|12.88|11.28|12.9|11.3|12.74|11.14|0
1673626500000|2023-01-13 16:15:00|12.87|11.27|13.09|11.49|13.16|11.56|12.86|11.26|0
1673626800000|2023-01-13 16:20:00|13.07|11.47|12.86|11.26|13.08|11.48|12.84|11.24|0
1673627100000|2023-01-13 16:25:00|12.87|11.27|12.95|11.35|12.99|11.39|12.85|11.25|0
1673627400000|2023-01-13 16:30:00|12.96|11.36|13.1|11.5|13.13|11.53|12.95|11.35|0
1673627700000|2023-01-13 16:35:00|13.09|11.49|13.12|11.52|13.13|11.53|13.02|11.42|0
1673628000000|2023-01-13 16:40:00|13.1|11.5|13.04|11.44|13.15|11.55|13.03|11.43|0
1673628300000|2023-01-13 16:45:00|13.03|11.43|13.11|11.51|13.21|11.61|13.03|11.43|0
1673628600000|2023-01-13 16:50:00|13.1|11.5|13.04|11.44|13.15|11.55|13.02|11.42|0
1673628900000|2023-01-13 16:55:00|13.05|11.45|13.02|11.42|13.16|11.56|13.01|11.41|0
1673629200000|2023-01-13 17:00:00|13.03|11.43|12.82|11.22|13.05|11.45|12.75|11.15|0
1673629500000|2023-01-13 17:05:00|12.83|11.23|12.78|11.18|12.85|11.25|12.76|11.16|0
1673629800000|2023-01-13 17:10:00|12.77|11.17|12.68|11.08|12.78|11.18|12.65|11.05|0
1673630100000|2023-01-13 17:15:00|12.69|11.09|12.63|11.03|12.7|11.1|12.61|11.01|0
1673630400000|2023-01-13 17:20:00|12.65|11.05|12.69|11.09|12.71|11.11|12.61|11.01|0
1673630700000|2023-01-13 17:25:00|12.68|11.08|12.43|10.83|12.69|11.09|12.4|10.8|0
1673631000000|2023-01-13 17:30:00|12.44|10.84|12.47|10.87|12.52|10.92|12.42|10.82|0
1673631300000|2023-01-13 17:35:00|12.46|10.86|12.54|10.94|12.57|10.97|12.45|10.85|0
1673631600000|2023-01-13 17:40:00|12.53|10.93|12.44|10.84|12.56|10.96|12.44|10.84|0
1673631900000|2023-01-13 17:45:00|12.43|10.83|12.44|10.84|12.48|10.88|12.39|10.79|0
1673632200000|2023-01-13 17:50:00|12.46|10.86|12.41|10.81|12.48|10.88|12.39|10.79|0
1673632500000|2023-01-13 17:55:00|12.42|10.82|12.35|10.75|12.42|10.82|12.32|10.72|0
1673632800000|2023-01-13 18:00:00|12.36|10.76|12.37|10.77|12.37|10.77|12.28|10.68|0
1673633100000|2023-01-13 18:05:00|12.38|10.78|12.4|10.8|12.43|10.83|12.38|10.78|0
1673633400000|2023-01-13 18:10:00|12.39|10.79|12.67|11.07|12.69|11.09|12.31|10.71|0
1673633700000|2023-01-13 18:15:00|12.66|11.06|12.78|11.18|12.8|11.2|12.66|11.06|0
1673634000000|2023-01-13 18:20:00|12.79|11.19|12.77|11.17|12.83|11.23|12.75|11.15|0
1673634300000|2023-01-13 18:25:00|12.78|11.18|12.72|11.12|12.78|11.18|12.72|11.12|0
1673634600000|2023-01-13 18:30:00|12.73|11.13|12.61|11.01|12.76|11.16|12.6|11|0
1673634900000|2023-01-13 18:35:00|12.62|11.02|12.56|10.96|12.68|11.08|12.56|10.96|0
1673635200000|2023-01-13 18:40:00|12.55|10.95|12.44|10.84|12.56|10.96|12.41|10.81|0
1673635500000|2023-01-13 18:45:00|12.45|10.85|12.37|10.77|12.49|10.89|12.34|10.74|0
1673635800000|2023-01-13 18:50:00|12.36|10.76|12.44|10.84|12.44|10.84|12.34|10.74|0
1673636100000|2023-01-13 18:55:00|12.43|10.83|12.33|10.73|12.75|11.15|12.33|10.73|0
1673636400000|2023-01-13 19:00:00|12.34|10.74|12.36|10.76|12.41|10.81|12.26|10.66|0
1673636700000|2023-01-13 19:05:00|12.37|10.77|12.43|10.83|12.43|10.83|12.32|10.72|0
1673637000000|2023-01-13 19:10:00|12.41|10.81|12.36|10.76|12.41|10.81|12.35|10.75|0
1673637300000|2023-01-13 19:15:00|12.35|10.75|12.39|10.79|12.39|10.79|12.31|10.71|0
1673637600000|2023-01-13 19:20:00|12.38|10.78|12.38|10.78|12.45|10.85|12.38|10.78|0
1673637900000|2023-01-13 19:25:00|12.39|10.79|12.31|10.71|12.41|10.81|12.31|10.71|0
1673638200000|2023-01-13 19:30:00|12.3|10.7|12.32|10.72|12.34|10.74|12.25|10.65|0
1673638500000|2023-01-13 19:35:00|12.31|10.71|12.27|10.67|12.39|10.79|12.26|10.66|0
1673638800000|2023-01-13 19:40:00|12.28|10.68|12.3|10.7|12.35|10.75|12.27|10.67|0
1673639100000|2023-01-13 19:45:00|12.29|10.69|12.28|10.68|12.35|10.75|12.24|10.64|0
1673639400000|2023-01-13 19:50:00|12.29|10.69|12.36|10.76|12.37|10.77|12.28|10.68|0
1673639700000|2023-01-13 19:55:00|12.37|10.77|12.29|10.69|12.38|10.78|12.26|10.66|0
1673640000000|2023-01-13 20:00:00|12.28|10.68|12.2|10.6|12.3|10.7|12.2|10.6|0
1673640300000|2023-01-13 20:05:00|12.21|10.61|12.92|11.32|12.97|11.37|12.2|10.6|0
1673640600000|2023-01-13 20:10:00|12.91|11.31|12.96|11.36|12.96|11.36|12.86|11.26|0
1673640900000|2023-01-13 20:15:00|12.95|11.35|12.9|11.3|12.98|11.38|12.89|11.29|0
1673641200000|2023-01-13 20:20:00|12.91|11.31|12.86|11.26|12.92|11.32|12.84|11.24|0
1673641500000|2023-01-13 20:25:00|12.85|11.25|12.81|11.21|12.87|11.27|12.81|11.21|0
1673641800000|2023-01-13 20:30:00|12.8|11.2|12.78|11.18|12.83|11.23|12.77|11.17|0
1673642100000|2023-01-13 20:35:00|12.77|11.17|12.56|10.96|12.78|11.18|12.56|10.96|0
1673642400000|2023-01-13 20:40:00|12.55|10.95|12.65|11.05|12.67|11.07|12.55|10.95|0
1673642700000|2023-01-13 20:45:00|12.66|11.06|12.73|11.13|12.81|11.21|12.66|11.06|0
1673643000000|2023-01-13 20:50:00|12.77|11.17|12.76|11.16|12.83|11.23|12.73|11.13|0
1673643300000|2023-01-13 20:55:00|12.72|11.12|12.73|11.13|12.75|11.15|12.65|11.05|0
1673643600000|2023-01-13 21:00:00|12.75|11.15|12.83|11.23|12.83|11.23|12.7|11.1|0
1673643900000|2023-01-13 21:05:00|12.85|11.25|12.8|11.2|12.85|11.25|12.8|11.2|0
1673644200000|2023-01-13 21:10:00|12.81|11.21|12.81|11.21|12.84|11.24|12.81|11.21|0
1673854200000|2023-01-16 07:30:00|13.32|11.32|13.33|11.33|13.33|11.33|13.32|11.32|0
1673854500000|2023-01-16 07:35:00|13.34|11.34|13.33|11.33|13.36|11.36|13.33|11.33|0
1673854800000|2023-01-16 07:40:00|13.32|11.32|13.34|11.34|13.34|11.34|13.32|11.32|0
1673855100000|2023-01-16 07:45:00|13.14|11.54|13.1|11.5|13.14|11.54|13.1|11.5|0
1673855400000|2023-01-16 07:50:00|13.11|11.51|13.14|11.54|13.14|11.54|13.11|11.51|0
1673855700000|2023-01-16 07:55:00|13.13|11.53|13.1|11.5|13.14|11.54|13.1|11.5|0
1673856000000|2023-01-16 08:00:00|13.11|11.51|13.11|11.51|13.14|11.54|13.09|11.49|0
1673856300000|2023-01-16 08:05:00|13.1|11.5|13.27|11.67|13.29|11.69|13.1|11.5|0
1673856600000|2023-01-16 08:10:00|13.28|11.68|13.27|11.67|13.29|11.69|13.21|11.61|0
1673856900000|2023-01-16 08:15:00|13.28|11.68|13.31|11.71|13.31|11.71|13.28|11.68|0
1673857200000|2023-01-16 08:20:00|13.3|11.7|13.32|11.72|13.33|11.73|13.29|11.69|0
1673857500000|2023-01-16 08:25:00|13.33|11.73|13.37|11.77|13.41|11.81|13.33|11.73|0
1673857800000|2023-01-16 08:30:00|13.38|11.78|13.41|11.81|13.42|11.82|13.36|11.76|0
1673858100000|2023-01-16 08:35:00|13.4|11.8|13.41|11.81|13.45|11.85|13.37|11.77|0
1673858400000|2023-01-16 08:40:00|13.42|11.82|13.5|11.9|13.5|11.9|13.42|11.82|0
1673858700000|2023-01-16 08:45:00|13.49|11.89|13.49|11.89|13.52|11.92|13.46|11.86|0
1673859000000|2023-01-16 08:50:00|13.5|11.9|13.59|11.99|13.59|11.99|13.5|11.9|0
1673859300000|2023-01-16 08:55:00|13.61|12.01|13.56|11.96|13.63|12.03|13.52|11.92|0
1673859600000|2023-01-16 09:00:00|13.55|11.95|13.58|11.98|13.61|12.01|13.53|11.93|0
1673859900000|2023-01-16 09:05:00|13.59|11.99|13.6|12|13.66|12.06|13.58|11.98|0
1673860200000|2023-01-16 09:10:00|13.58|11.98|13.52|11.92|13.61|12.01|13.5|11.9|0
1673860500000|2023-01-16 09:15:00|13.53|11.93|13.54|11.94|13.57|11.97|13.52|11.92|0
1673860800000|2023-01-16 09:20:00|13.55|11.95|13.51|11.91|13.57|11.97|13.51|11.91|0
1673861100000|2023-01-16 09:25:00|13.5|11.9|13.51|11.91|13.54|11.94|13.48|11.88|0
1673861400000|2023-01-16 09:30:00|13.5|11.9|13.51|11.91|13.55|11.95|13.48|11.88|0
1673861700000|2023-01-16 09:35:00|13.52|11.92|13.55|11.95|13.55|11.95|13.49|11.89|0
1673862000000|2023-01-16 09:40:00|13.56|11.96|13.61|12.01|13.65|12.05|13.55|11.95|0
1673862300000|2023-01-16 09:45:00|13.62|12.02|13.68|12.08|13.69|12.09|13.6|12|0
1673862600000|2023-01-16 09:50:00|13.69|12.09|13.61|12.01|13.69|12.09|13.61|12.01|0
1673862900000|2023-01-16 09:55:00|13.6|12|13.66|12.06|13.66|12.06|13.6|12|0
1673863200000|2023-01-16 10:00:00|13.65|12.05|13.62|12.02|13.66|12.06|13.6|12|0
1673863500000|2023-01-16 10:05:00|13.61|12.01|13.52|11.92|13.61|12.01|13.52|11.92|0
1673863800000|2023-01-16 10:10:00|13.53|11.93|13.52|11.92|13.56|11.96|13.5|11.9|0
1673864100000|2023-01-16 10:15:00|13.51|11.91|13.56|11.96|13.56|11.96|13.49|11.89|0
1673864400000|2023-01-16 10:20:00|13.55|11.95|13.45|11.85|13.55|11.95|13.44|11.84|0
1673864700000|2023-01-16 10:25:00|13.44|11.84|13.44|11.84|13.46|11.86|13.42|11.82|0
1673865000000|2023-01-16 10:30:00|13.45|11.85|13.42|11.82|13.46|11.86|13.42|11.82|0
1673865300000|2023-01-16 10:35:00|13.43|11.83|13.47|11.87|13.48|11.88|13.43|11.83|0
1673865600000|2023-01-16 10:40:00|13.48|11.88|13.35|11.75|13.49|11.89|13.35|11.75|0
1673865900000|2023-01-16 10:45:00|13.36|11.76|13.38|11.78|13.39|11.79|13.35|11.75|0
1673866200000|2023-01-16 10:50:00|13.37|11.77|13.34|11.74|13.38|11.78|13.33|11.73|0
1673866500000|2023-01-16 10:55:00|13.35|11.75|13.33|11.73|13.35|11.75|13.32|11.72|0
1673866800000|2023-01-16 11:00:00|13.32|11.72|13.33|11.73|13.33|11.73|13.31|11.71|0
1673867100000|2023-01-16 11:05:00|13.32|11.72|13.32|11.72|13.33|11.73|13.3|11.7|0
1673867400000|2023-01-16 11:10:00|13.31|11.71|13.28|11.68|13.32|11.72|13.28|11.68|0
1673867700000|2023-01-16 11:15:00|13.29|11.69|13.29|11.69|13.3|11.7|13.28|11.68|0
1673868000000|2023-01-16 11:20:00|13.28|11.68|13.29|11.69|13.29|11.69|13.27|11.67|0
1673868300000|2023-01-16 11:25:00|13.28|11.68|13.31|11.71|13.32|11.72|13.28|11.68|0
1673868600000|2023-01-16 11:30:00|13.32|11.72|13.3|11.7|13.32|11.72|13.29|11.69|0
1673868900000|2023-01-16 11:35:00|13.29|11.69|13.23|11.63|13.3|11.7|13.22|11.62|0
1673869200000|2023-01-16 11:40:00|13.22|11.62|13.2|11.6|13.22|11.62|13.17|11.57|0
1673869500000|2023-01-16 11:45:00|13.21|11.61|13.21|11.61|13.25|11.65|13.19|11.59|0
1673869800000|2023-01-16 11:50:00|13.2|11.6|13.23|11.63|13.23|11.63|13.18|11.58|0
1673870100000|2023-01-16 11:55:00|13.22|11.62|13.26|11.66|13.29|11.69|13.21|11.61|0
1673870400000|2023-01-16 12:00:00|13.27|11.67|13.24|11.64|13.32|11.72|13.23|11.63|0
1673870700000|2023-01-16 12:05:00|13.25|11.65|13.31|11.71|13.32|11.72|13.24|11.64|0
1673871000000|2023-01-16 12:10:00|13.32|11.72|13.29|11.69|13.32|11.72|13.26|11.66|0
1673871300000|2023-01-16 12:15:00|13.28|11.68|13.29|11.69|13.29|11.69|13.25|11.65|0
1673871600000|2023-01-16 12:20:00|13.3|11.7|13.33|11.73|13.35|11.75|13.28|11.68|0
1673871900000|2023-01-16 12:25:00|13.32|11.72|13.37|11.77|13.38|11.78|13.32|11.72|0
1673872200000|2023-01-16 12:30:00|13.38|11.78|13.37|11.77|13.38|11.78|13.34|11.74|0
1673872500000|2023-01-16 12:35:00|13.36|11.76|13.37|11.77|13.39|11.79|13.35|11.75|0
1673872800000|2023-01-16 12:40:00|13.36|11.76|13.32|11.72|13.38|11.78|13.31|11.71|0
1673873100000|2023-01-16 12:45:00|13.31|11.71|13.31|11.71|13.33|11.73|13.28|11.68|0
1673873400000|2023-01-16 12:50:00|13.29|11.69|13.29|11.69|13.36|11.76|12.97|11.37|0
1673873700000|2023-01-16 12:55:00|13.28|11.68|13.29|11.69|13.3|11.7|13.27|11.67|0
1673874000000|2023-01-16 13:00:00|13.28|11.68|13.29|11.69|13.31|11.71|13.25|11.65|0
1673874300000|2023-01-16 13:05:00|13.28|11.68|13.25|11.65|13.29|11.69|13.24|11.64|0
1673874600000|2023-01-16 13:10:00|13.26|11.66|13.21|11.61|13.28|11.68|13.21|11.61|0
1673874900000|2023-01-16 13:15:00|13.22|11.62|13.24|11.64|13.25|11.65|13.21|11.61|0
1673875200000|2023-01-16 13:20:00|13.23|11.63|13.21|11.61|13.24|11.64|13.2|11.6|0
1673875500000|2023-01-16 13:25:00|13.22|11.62|13.24|11.64|13.24|11.64|13.2|11.6|0
1673875800000|2023-01-16 13:30:00|13.23|11.63|13.13|11.53|13.27|11.67|13.13|11.53|0
1673876100000|2023-01-16 13:35:00|13.15|11.55|13.16|11.56|13.18|11.58|13.12|11.52|0
1673876400000|2023-01-16 13:40:00|13.17|11.57|13.12|11.52|13.17|11.57|13.08|11.48|0
1673876700000|2023-01-16 13:45:00|13.11|11.51|13.11|11.51|13.12|11.52|13.09|11.49|0
1673877000000|2023-01-16 13:50:00|13.12|11.52|13.07|11.47|13.13|11.53|13.06|11.46|0
1673877300000|2023-01-16 13:55:00|13.08|11.48|13.1|11.5|13.11|11.51|13.07|11.47|0
1673877600000|2023-01-16 14:00:00|13.11|11.51|13.09|11.49|13.11|11.51|13.08|11.48|0
1673877900000|2023-01-16 14:05:00|13.1|11.5|13.06|11.46|13.1|11.5|13.04|11.44|0
1673878200000|2023-01-16 14:10:00|13.05|11.45|13.12|11.52|13.13|11.53|13.05|11.45|0
1673878500000|2023-01-16 14:15:00|13.13|11.53|13.12|11.52|13.14|11.54|13.1|11.5|0
1673878800000|2023-01-16 14:20:00|13.13|11.53|13.07|11.47|13.13|11.53|13.07|11.47|0
1673879100000|2023-01-16 14:25:00|13.06|11.46|13.11|11.51|13.11|11.51|13.05|11.45|0
1673879400000|2023-01-16 14:30:00|13.1|11.5|13.05|11.45|13.11|11.51|13.02|11.42|0
1673879700000|2023-01-16 14:35:00|13.06|11.46|13.01|11.41|13.06|11.46|12.96|11.36|0
1673880000000|2023-01-16 14:40:00|13.03|11.43|13.04|11.44|13.04|11.44|13.01|11.41|0
1673880300000|2023-01-16 14:45:00|13.05|11.45|13.03|11.43|13.05|11.45|13.02|11.42|0
1673880600000|2023-01-16 14:50:00|13.02|11.42|13.03|11.43|13.04|11.44|13.01|11.41|0
1673880900000|2023-01-16 14:55:00|13.02|11.42|13.02|11.42|13.05|11.45|13.01|11.41|0
1673881200000|2023-01-16 15:00:00|13.01|11.41|13.02|11.42|13.02|11.42|12.95|11.35|0
1673881500000|2023-01-16 15:05:00|13.01|11.41|13.02|11.42|13.02|11.42|13.01|11.41|0
1673881800000|2023-01-16 15:10:00|13.03|11.43|13.06|11.46|13.07|11.47|13.03|11.43|0
1673882100000|2023-01-16 15:15:00|13.05|11.45|13.05|11.45|13.06|11.46|13.03|11.43|0
1673882400000|2023-01-16 15:20:00|13.04|11.44|13.01|11.41|13.05|11.45|13.01|11.41|0
1673882700000|2023-01-16 15:25:00|13.02|11.42|13.02|11.42|13.02|11.42|12.99|11.39|0
1673883000000|2023-01-16 15:30:00|13.01|11.41|12.95|11.35|13.01|11.41|12.95|11.35|0
1673883300000|2023-01-16 15:35:00|12.96|11.36|12.94|11.34|12.97|11.37|12.93|11.33|0
1673883600000|2023-01-16 15:40:00|12.93|11.33|12.93|11.33|12.95|11.35|12.93|11.33|0
1673883900000|2023-01-16 15:45:00|12.92|11.32|12.96|11.36|12.97|11.37|12.91|11.31|0
1673884200000|2023-01-16 15:50:00|12.97|11.37|12.96|11.36|12.99|11.39|12.95|11.35|0
1673884500000|2023-01-16 15:55:00|12.97|11.37|12.98|11.38|12.98|11.38|12.96|11.36|0
1673884800000|2023-01-16 16:00:00|12.99|11.39|13|11.4|13.03|11.43|12.99|11.39|0
1673885100000|2023-01-16 16:05:00|12.99|11.39|12.97|11.37|13.01|11.41|12.97|11.37|0
1673885400000|2023-01-16 16:10:00|12.96|11.36|12.96|11.36|12.97|11.37|12.94|11.34|0
1673885700000|2023-01-16 16:15:00|12.95|11.35|13.03|11.43|13.04|11.44|12.95|11.35|0
1673886000000|2023-01-16 16:20:00|13.02|11.42|13.04|11.44|13.05|11.45|13|11.4|0
1673886300000|2023-01-16 16:25:00|13.03|11.43|13.03|11.43|13.04|11.44|13.02|11.42|0
1673886600000|2023-01-16 16:30:00|13.02|11.42|13.08|11.48|13.09|11.49|13.02|11.42|0
1673886900000|2023-01-16 16:35:00|13.09|11.49|13.11|11.51|13.12|11.52|13.07|11.47|0
1673887200000|2023-01-16 16:40:00|13.1|11.5|13.15|11.55|13.15|11.55|13.1|11.5|0
1673887500000|2023-01-16 16:45:00|13.16|11.56|13.18|11.58|13.19|11.59|13.15|11.55|0
1673919000000|2023-01-17 01:30:00|13.29|11.29|13.33|11.33|13.35|11.35|13.29|11.29|0
1673919300000|2023-01-17 01:35:00|13.32|11.32|13.31|11.31|13.37|11.37|13.31|11.31|0
1673919600000|2023-01-17 01:40:00|13.3|11.3|13.31|11.31|13.34|11.34|13.27|11.27|0
1673919900000|2023-01-17 01:45:00|13.33|11.33|13.34|11.34|13.35|11.35|13.3|11.3|0
1673920200000|2023-01-17 01:50:00|13.35|11.35|13.4|11.4|13.43|11.43|13.34|11.34|0
1673920500000|2023-01-17 01:55:00|13.39|11.39|13.41|11.41|13.43|11.43|13.37|11.37|0
1673920800000|2023-01-17 02:00:00|13.42|11.42|13.31|11.31|13.42|11.42|13.31|11.31|0
1673921100000|2023-01-17 02:05:00|13.11|11.51|13.13|11.53|13.16|11.56|13.11|11.51|0
1673921400000|2023-01-17 02:10:00|13.12|11.52|13.13|11.53|13.14|11.54|13.1|11.5|0
1673921700000|2023-01-17 02:15:00|13.12|11.52|13.19|11.59|13.19|11.59|13.12|11.52|0
1673922000000|2023-01-17 02:20:00|13.18|11.58|13.24|11.64|13.25|11.65|13.18|11.58|0
1673922300000|2023-01-17 02:25:00|13.23|11.63|13.33|11.73|13.33|11.73|13.22|11.62|0
1673922600000|2023-01-17 02:30:00|13.32|11.72|13.29|11.69|13.33|11.73|13.29|11.69|0
1673922900000|2023-01-17 02:35:00|13.3|11.7|13.28|11.68|13.33|11.73|13.28|11.68|0
1673923200000|2023-01-17 02:40:00|13.27|11.67|13.36|11.76|13.37|11.77|13.27|11.67|0
1673923500000|2023-01-17 02:45:00|13.35|11.75|13.3|11.7|13.35|11.75|13.3|11.7|0
1673923800000|2023-01-17 02:50:00|13.31|11.71|13.32|11.72|13.33|11.73|13.3|11.7|0
1673924100000|2023-01-17 02:55:00|13.33|11.73|13.28|11.68|13.34|11.74|13.28|11.68|0
1673924400000|2023-01-17 03:00:00|13.26|11.66|13.25|11.65|13.27|11.67|13.22|11.62|0
1673924700000|2023-01-17 03:05:00|13.24|11.64|13.25|11.65|13.27|11.67|13.24|11.64|0
1673925000000|2023-01-17 03:10:00|13.26|11.66|13.33|11.73|13.36|11.76|13.26|11.66|0
1673925300000|2023-01-17 03:15:00|13.32|11.72|13.31|11.71|13.35|11.75|13.31|11.71|0
1673925600000|2023-01-17 03:20:00|13.3|11.7|13.26|11.66|13.3|11.7|13.24|11.64|0
1673925900000|2023-01-17 03:25:00|13.25|11.65|13.24|11.64|13.26|11.66|13.24|11.64|0
1673926200000|2023-01-17 03:30:00|13.23|11.63|13.25|11.65|13.25|11.65|13.22|11.62|0
1673926500000|2023-01-17 03:35:00|13.26|11.66|13.26|11.66|13.28|11.68|13.25|11.65|0
1673926800000|2023-01-17 03:40:00|13.27|11.67|13.23|11.63|13.27|11.67|13.23|11.63|0
1673927100000|2023-01-17 03:45:00|13.24|11.64|13.23|11.63|13.25|11.65|13.22|11.62|0
1673927400000|2023-01-17 03:50:00|13.24|11.64|13.28|11.68|13.3|11.7|13.24|11.64|0
1673927700000|2023-01-17 03:55:00|13.27|11.67|13.27|11.67|13.28|11.68|13.26|11.66|0
1673928000000|2023-01-17 04:00:00|13.26|11.66|13.25|11.65|13.28|11.68|13.25|11.65|0
1673928300000|2023-01-17 04:05:00|13.24|11.64|13.29|11.69|13.3|11.7|13.23|11.63|0
1673928600000|2023-01-17 04:10:00|13.28|11.68|13.3|11.7|13.3|11.7|13.27|11.67|0
1673928900000|2023-01-17 04:15:00|13.31|11.71|13.24|11.64|13.32|11.72|13.24|11.64|0
1673929200000|2023-01-17 04:20:00|13.23|11.63|13.22|11.62|13.24|11.64|13.22|11.62|0
1673929500000|2023-01-17 04:25:00|13.23|11.63|13.24|11.64|13.24|11.64|13.22|11.62|0
1673929800000|2023-01-17 04:30:00|13.25|11.65|13.27|11.67|13.27|11.67|13.23|11.63|0
1673930100000|2023-01-17 04:35:00|13.26|11.66|13.26|11.66|13.27|11.67|13.25|11.65|0
1673930400000|2023-01-17 04:40:00|13.25|11.65|13.24|11.64|13.26|11.66|13.22|11.62|0
1673930700000|2023-01-17 04:45:00|13.23|11.63|13.27|11.67|13.27|11.67|13.23|11.63|0
1673931000000|2023-01-17 04:50:00|13.26|11.66|13.26|11.66|13.27|11.67|13.26|11.66|0
1673931300000|2023-01-17 04:55:00|13.25|11.65|13.28|11.68|13.28|11.68|13.24|11.64|0
1673931600000|2023-01-17 05:00:00|13.29|11.69|13.27|11.67|13.29|11.69|13.25|11.65|0
1673931900000|2023-01-17 05:05:00|13.28|11.68|13.27|11.67|13.29|11.69|13.24|11.64|0
1673932200000|2023-01-17 05:10:00|13.26|11.66|13.26|11.66|13.28|11.68|13.24|11.64|0
1673932500000|2023-01-17 05:15:00|13.27|11.67|13.29|11.69|13.3|11.7|13.26|11.66|0
1673932800000|2023-01-17 05:20:00|13.3|11.7|13.31|11.71|13.32|11.72|13.28|11.68|0
1673933100000|2023-01-17 05:25:00|13.3|11.7|13.35|11.75|13.37|11.77|13.3|11.7|0
1673933400000|2023-01-17 05:30:00|13.34|11.74|13.33|11.73|13.34|11.74|13.31|11.71|0
1673933700000|2023-01-17 05:35:00|13.34|11.74|13.35|11.75|13.36|11.76|13.33|11.73|0
1673934000000|2023-01-17 05:40:00|13.34|11.74|13.34|11.74|13.35|11.75|13.31|11.71|0
1673934300000|2023-01-17 05:45:00|13.33|11.73|13.35|11.75|13.35|11.75|13.32|11.72|0
1673934600000|2023-01-17 05:50:00|13.34|11.74|13.31|11.71|13.34|11.74|13.31|11.71|0
1673934900000|2023-01-17 05:55:00|13.32|11.72|13.29|11.69|13.33|11.73|13.29|11.69|0
1673935200000|2023-01-17 06:00:00|13.3|11.7|13.24|11.64|13.3|11.7|13.23|11.63|0
1673935500000|2023-01-17 06:05:00|13.25|11.65|13.24|11.64|13.25|11.65|13.23|11.63|0
1673935800000|2023-01-17 06:10:00|13.25|11.65|13.26|11.66|13.27|11.67|13.24|11.64|0
1673936100000|2023-01-17 06:15:00|13.27|11.67|13.25|11.65|13.27|11.67|13.24|11.64|0
1673936400000|2023-01-17 06:20:00|13.26|11.66|13.25|11.65|13.28|11.68|13.25|11.65|0
1673936700000|2023-01-17 06:25:00|13.26|11.66|13.25|11.65|13.27|11.67|13.24|11.64|0
1673937000000|2023-01-17 06:30:00|13.26|11.66|13.29|11.69|13.29|11.69|13.26|11.66|0
1673937300000|2023-01-17 06:35:00|13.3|11.7|13.3|11.7|13.31|11.71|13.29|11.69|0
1673937600000|2023-01-17 06:40:00|13.29|11.69|13.3|11.7|13.31|11.71|13.28|11.68|0
1673937900000|2023-01-17 06:45:00|13.31|11.71|13.37|11.77|13.38|11.78|13.31|11.71|0
1673938200000|2023-01-17 06:50:00|13.38|11.78|13.35|11.75|13.39|11.79|13.35|11.75|0
1673938500000|2023-01-17 06:55:00|13.34|11.74|13.37|11.77|13.37|11.77|13.34|11.74|0
1673938800000|2023-01-17 07:00:00|13.36|11.76|13.34|11.74|13.42|11.82|13.34|11.74|0
1673939100000|2023-01-17 07:05:00|13.35|11.75|13.3|11.7|13.36|11.76|13.29|11.69|0
1673939400000|2023-01-17 07:10:00|13.31|11.71|13.3|11.7|13.34|11.74|13.29|11.69|0
1673939700000|2023-01-17 07:15:00|13.29|11.69|13.35|11.75|13.4|11.8|13.29|11.69|0
1673940000000|2023-01-17 07:20:00|13.36|11.76|13.4|11.8|13.41|11.81|13.33|11.73|0
1673940300000|2023-01-17 07:25:00|13.39|11.79|13.4|11.8|13.43|11.83|13.38|11.78|0
1673940600000|2023-01-17 07:30:00|13.39|11.79|13.47|11.87|13.48|11.88|13.37|11.77|0
1673940900000|2023-01-17 07:35:00|13.46|11.86|13.45|11.85|13.47|11.87|13.42|11.82|0
1673941200000|2023-01-17 07:40:00|13.46|11.86|13.42|11.82|13.46|11.86|13.41|11.81|0
1673941500000|2023-01-17 07:45:00|13.43|11.83|13.42|11.82|13.44|11.84|13.41|11.81|0
1673941800000|2023-01-17 07:50:00|13.41|11.81|13.4|11.8|13.42|11.82|13.38|11.78|0
1673942100000|2023-01-17 07:55:00|13.39|11.79|13.36|11.76|13.39|11.79|13.35|11.75|0
1673942400000|2023-01-17 08:00:00|13.37|11.77|13.35|11.75|13.38|11.78|13.31|11.71|0
1673942700000|2023-01-17 08:05:00|13.34|11.74|13.25|11.65|13.35|11.75|13.24|11.64|0
1673943000000|2023-01-17 08:10:00|13.26|11.66|13.25|11.65|13.27|11.67|13.22|11.62|0
1673943300000|2023-01-17 08:15:00|13.24|11.64|13.27|11.67|13.29|11.69|13.23|11.63|0
1673943600000|2023-01-17 08:20:00|13.28|11.68|13.29|11.69|13.29|11.69|13.23|11.63|0
1673943900000|2023-01-17 08:25:00|13.3|11.7|13.29|11.69|13.3|11.7|13.25|11.65|0
1673944200000|2023-01-17 08:30:00|13.3|11.7|13.37|11.77|13.4|11.8|13.27|11.67|0
1673944500000|2023-01-17 08:35:00|13.36|11.76|13.32|11.72|13.37|11.77|13.29|11.69|0
1673944800000|2023-01-17 08:40:00|13.33|11.73|13.35|11.75|13.36|11.76|13.28|11.68|0
1673945100000|2023-01-17 08:45:00|13.34|11.74|13.27|11.67|13.34|11.74|13.27|11.67|0
1673945400000|2023-01-17 08:50:00|13.28|11.68|13.28|11.68|13.29|11.69|13.22|11.62|0
1673945700000|2023-01-17 08:55:00|13.27|11.67|13.27|11.67|13.28|11.68|13.22|11.62|0
1673946000000|2023-01-17 09:00:00|13.29|11.69|13.23|11.63|13.3|11.7|13.23|11.63|0
1673946300000|2023-01-17 09:05:00|13.24|11.64|13.21|11.61|13.24|11.64|13.17|11.57|0
1673946600000|2023-01-17 09:10:00|13.2|11.6|13.29|11.69|13.31|11.71|13.2|11.6|0
1673946900000|2023-01-17 09:15:00|13.3|11.7|13.31|11.71|13.33|11.73|13.27|11.67|0
1673947200000|2023-01-17 09:20:00|13.32|11.72|13.45|11.85|13.47|11.87|13.32|11.72|0
1673947500000|2023-01-17 09:25:00|13.46|11.86|13.37|11.77|13.47|11.87|13.37|11.77|0
1673947800000|2023-01-17 09:30:00|13.38|11.78|13.26|11.66|13.38|11.78|13.25|11.65|0
1673948100000|2023-01-17 09:35:00|13.25|11.65|13.24|11.64|13.27|11.67|13.22|11.62|0
1673948400000|2023-01-17 09:40:00|13.23|11.63|13.21|11.61|13.26|11.66|13.18|11.58|0
1673948700000|2023-01-17 09:45:00|13.2|11.6|13.25|11.65|13.28|11.68|13.18|11.58|0
1673949000000|2023-01-17 09:50:00|13.24|11.64|13.26|11.66|13.27|11.67|13.22|11.62|0
1673949300000|2023-01-17 09:55:00|13.27|11.67|13.3|11.7|13.32|11.72|13.27|11.67|0
1673949600000|2023-01-17 10:00:00|13.31|11.71|13.36|11.76|13.36|11.76|13.3|11.7|0
1673949900000|2023-01-17 10:05:00|13.35|11.75|13.38|11.78|13.38|11.78|13.32|11.72|0
1673950200000|2023-01-17 10:10:00|13.39|11.79|13.38|11.78|13.39|11.79|13.33|11.73|0
1673950500000|2023-01-17 10:15:00|13.39|11.79|13.26|11.66|13.4|11.8|13.25|11.65|0
1673950800000|2023-01-17 10:20:00|13.27|11.67|13.27|11.67|13.28|11.68|13.25|11.65|0
1673951100000|2023-01-17 10:25:00|13.28|11.68|13.27|11.67|13.33|11.73|13.26|11.66|0
1673951400000|2023-01-17 10:30:00|13.28|11.68|13.2|11.6|13.28|11.68|13.18|11.58|0
1673951700000|2023-01-17 10:35:00|13.19|11.59|13.26|11.66|13.26|11.66|13.19|11.59|0
1673952000000|2023-01-17 10:40:00|13.25|11.65|13.27|11.67|13.28|11.68|13.22|11.62|0
1673952300000|2023-01-17 10:45:00|13.26|11.66|13.22|11.62|13.28|11.68|13.21|11.61|0
1673952600000|2023-01-17 10:50:00|13.23|11.63|13.19|11.59|13.25|11.65|13.19|11.59|0
1673952900000|2023-01-17 10:55:00|13.2|11.6|13.22|11.62|13.22|11.62|13.14|11.54|0
1673953200000|2023-01-17 11:00:00|13.21|11.61|13.25|11.65|13.26|11.66|13.21|11.61|0
1673953500000|2023-01-17 11:05:00|13.24|11.64|13.24|11.64|13.26|11.66|13.22|11.62|0
1673953800000|2023-01-17 11:10:00|13.23|11.63|13.26|11.66|13.29|11.69|13.23|11.63|0
1673954100000|2023-01-17 11:15:00|13.27|11.67|13.26|11.66|13.28|11.68|13.23|11.63|0
1673954400000|2023-01-17 11:20:00|13.27|11.67|13.25|11.65|13.28|11.68|13.23|11.63|0
1673954700000|2023-01-17 11:25:00|13.26|11.66|13.27|11.67|13.28|11.68|13.23|11.63|0
1673955000000|2023-01-17 11:30:00|13.28|11.68|13.26|11.66|13.28|11.68|13.23|11.63|0
1673955300000|2023-01-17 11:35:00|13.25|11.65|13.26|11.66|13.28|11.68|13.22|11.62|0
1673955600000|2023-01-17 11:40:00|13.27|11.67|13.21|11.61|13.3|11.7|13.2|11.6|0
1673955900000|2023-01-17 11:45:00|13.22|11.62|13.26|11.66|13.26|11.66|13.21|11.61|0
1673956200000|2023-01-17 11:50:00|13.25|11.65|13.18|11.58|13.27|11.67|13.18|11.58|0
1673956500000|2023-01-17 11:55:00|13.19|11.59|13.16|11.56|13.2|11.6|13.15|11.55|0
1673956800000|2023-01-17 12:00:00|13.15|11.55|13.23|11.63|13.23|11.63|13.11|11.51|0
1673957100000|2023-01-17 12:05:00|13.22|11.62|13.15|11.55|13.23|11.63|13.14|11.54|0
1673957400000|2023-01-17 12:10:00|13.16|11.56|13.14|11.54|13.18|11.58|13.13|11.53|0
1673957700000|2023-01-17 12:15:00|13.15|11.55|13.09|11.49|13.15|11.55|13.08|11.48|0
1673958000000|2023-01-17 12:20:00|13.08|11.48|13.13|11.53|13.22|11.62|13.08|11.48|0
1673958300000|2023-01-17 12:25:00|13.12|11.52|13.07|11.47|13.13|11.53|13.05|11.45|0
1673958600000|2023-01-17 12:30:00|13.06|11.46|13.09|11.49|13.13|11.53|13.06|11.46|0
1673958900000|2023-01-17 12:35:00|13.1|11.5|13.14|11.54|13.14|11.54|13.06|11.46|0
1673959200000|2023-01-17 12:40:00|13.15|11.55|13.19|11.59|13.2|11.6|13.15|11.55|0
1673959500000|2023-01-17 12:45:00|13.2|11.6|13.27|11.67|13.29|11.69|13.2|11.6|0
1673959800000|2023-01-17 12:50:00|13.28|11.68|13.48|11.88|13.51|11.91|13.25|11.65|0
1673960100000|2023-01-17 12:55:00|13.47|11.87|13.43|11.83|13.48|11.88|13.43|11.83|0
1673960400000|2023-01-17 13:00:00|13.46|11.86|13.55|11.95|13.58|11.98|13.43|11.83|0
1673960700000|2023-01-17 13:05:00|13.56|11.96|13.52|11.92|13.56|11.96|13.51|11.91|0
1673961000000|2023-01-17 13:10:00|13.53|11.93|13.47|11.87|13.56|11.96|13.46|11.86|0
1673961300000|2023-01-17 13:15:00|13.46|11.86|13.4|11.8|13.5|11.9|13.4|11.8|0
1673961600000|2023-01-17 13:20:00|13.41|11.81|13.35|11.75|13.41|11.81|13.3|11.7|0
1673961900000|2023-01-17 13:25:00|13.34|11.74|13.37|11.77|13.4|11.8|13.32|11.72|0
1673962200000|2023-01-17 13:30:00|13.33|11.73|13.26|11.66|13.34|11.74|13.21|11.61|0
1673962500000|2023-01-17 13:35:00|13.25|11.65|13.31|11.71|13.35|11.75|13.21|11.61|0
1673962800000|2023-01-17 13:40:00|13.32|11.72|13.35|11.75|13.39|11.79|13.29|11.69|0
1673963100000|2023-01-17 13:45:00|13.34|11.74|13.33|11.73|13.39|11.79|13.26|11.66|0
1673963400000|2023-01-17 13:50:00|13.32|11.72|13.41|11.81|13.45|11.85|13.32|11.72|0
1673963700000|2023-01-17 13:55:00|13.42|11.82|13.41|11.81|13.48|11.88|13.4|11.8|0
1673964000000|2023-01-17 14:00:00|13.39|11.79|13.32|11.72|13.4|11.8|13.3|11.7|0
1673964300000|2023-01-17 14:05:00|13.33|11.73|13.23|11.63|13.35|11.75|13.23|11.63|0
1673964600000|2023-01-17 14:10:00|13.25|11.65|13.18|11.58|13.25|11.65|13.17|11.57|0
1673964900000|2023-01-17 14:15:00|13.17|11.57|13.25|11.65|13.28|11.68|13.15|11.55|0
1673965200000|2023-01-17 14:20:00|13.26|11.66|13.19|11.59|13.27|11.67|13.18|11.58|0
1673965500000|2023-01-17 14:25:00|13.18|11.58|13.07|11.47|13.18|11.58|12.96|11.36|0
1673965800000|2023-01-17 14:30:00|13.04|11.44|13.14|11.54|13.17|11.57|12.9|11.3|0
1673966100000|2023-01-17 14:35:00|13.11|11.51|13.22|11.62|13.3|11.7|13|11.4|0
1673966400000|2023-01-17 14:40:00|13.21|11.61|13.12|11.52|13.34|11.74|13.07|11.47|0
1673966700000|2023-01-17 14:45:00|13.08|11.48|13.03|11.43|13.11|11.51|12.96|11.36|0
1673967000000|2023-01-17 14:50:00|13.02|11.42|12.93|11.33|13.13|11.53|12.88|11.28|0
1673967300000|2023-01-17 14:55:00|12.92|11.32|13.07|11.47|13.11|11.51|12.88|11.28|0
1673967600000|2023-01-17 15:00:00|13.03|11.43|12.7|11.1|13.03|11.43|12.57|10.97|0
1673967900000|2023-01-17 15:05:00|12.69|11.09|12.67|11.07|12.76|11.16|12.64|11.04|0
1673968200000|2023-01-17 15:10:00|12.65|11.05|12.72|11.12|12.72|11.12|12.59|10.99|0
1673968500000|2023-01-17 15:15:00|12.71|11.11|12.65|11.05|12.75|11.15|12.61|11.01|0
1673968800000|2023-01-17 15:20:00|12.66|11.06|12.58|10.98|12.66|11.06|12.53|10.93|0
1673969100000|2023-01-17 15:25:00|12.6|11|12.68|11.08|12.73|11.13|12.54|10.94|0
1673969400000|2023-01-17 15:30:00|12.67|11.07|12.79|11.19|12.84|11.24|12.65|11.05|0
1673969700000|2023-01-17 15:35:00|12.8|11.2|13.19|11.59|13.47|11.87|12.79|11.19|0
1673970000000|2023-01-17 15:40:00|13.18|11.58|12.88|11.28|13.53|11.93|12.88|11.28|0
1673970300000|2023-01-17 15:45:00|12.9|11.3|12.88|11.28|12.96|11.36|12.83|11.23|0
1673970600000|2023-01-17 15:50:00|12.89|11.29|12.92|11.32|13.02|11.42|12.85|11.25|0
1673970900000|2023-01-17 15:55:00|12.91|11.31|12.94|11.34|13.01|11.41|12.9|11.3|0
1673971200000|2023-01-17 16:00:00|12.92|11.32|12.96|11.36|13.05|11.45|12.88|11.28|0
1673971500000|2023-01-17 16:05:00|12.97|11.37|13.1|11.5|13.16|11.56|12.96|11.36|0
1673971800000|2023-01-17 16:10:00|13.11|11.51|13.21|11.61|13.27|11.67|13.11|11.51|0
1673972100000|2023-01-17 16:15:00|13.42|11.42|13.39|11.39|13.47|11.47|13.38|11.38|0
1673972400000|2023-01-17 16:20:00|13.38|11.38|13.31|11.71|13.48|11.72|13.23|11.37|0
1673972700000|2023-01-17 16:25:00|13.32|11.72|13.12|11.52|13.32|11.72|13.09|11.49|0
1673973000000|2023-01-17 16:30:00|13.13|11.53|13.06|11.46|13.14|11.54|12.99|11.39|0
1673973300000|2023-01-17 16:35:00|13.05|11.45|13.02|11.42|13.13|11.53|13|11.4|0
1673973600000|2023-01-17 16:40:00|13.01|11.41|13.01|11.41|13.03|11.43|12.95|11.35|0
1673973900000|2023-01-17 16:45:00|13.02|11.42|12.96|11.36|13.02|11.42|12.93|11.33|0
1673974200000|2023-01-17 16:50:00|12.95|11.35|12.99|11.39|13.01|11.41|12.91|11.31|0
1673974500000|2023-01-17 16:55:00|12.98|11.38|12.95|11.35|13.05|11.45|12.9|11.3|0
1673974800000|2023-01-17 17:00:00|12.94|11.34|12.83|11.23|12.95|11.35|12.83|11.23|0
1673975100000|2023-01-17 17:05:00|12.84|11.24|12.91|11.31|13.06|11.46|12.76|11.16|0
1673975400000|2023-01-17 17:10:00|12.93|11.33|12.95|11.35|12.97|11.37|12.89|11.29|0
1673975700000|2023-01-17 17:15:00|12.97|11.37|12.98|11.38|13.01|11.41|12.91|11.31|0
1673976000000|2023-01-17 17:20:00|12.97|11.37|12.81|11.21|13.01|11.41|12.74|11.14|0
1673976300000|2023-01-17 17:25:00|12.82|11.22|12.86|11.26|12.89|11.29|12.8|11.2|0
1673976600000|2023-01-17 17:30:00|12.87|11.27|12.77|11.17|12.88|11.28|12.74|11.14|0
1673976900000|2023-01-17 17:35:00|12.76|11.16|12.72|11.12|12.76|11.16|12.68|11.08|0
1673977200000|2023-01-17 17:40:00|12.71|11.11|12.75|11.15|12.76|11.16|12.7|11.1|0
1673977500000|2023-01-17 17:45:00|12.76|11.16|12.74|11.14|12.8|11.2|12.7|11.1|0
1673977800000|2023-01-17 17:50:00|12.76|11.16|12.65|11.05|12.76|11.16|12.63|11.03|0
1673978100000|2023-01-17 17:55:00|12.66|11.06|12.69|11.09|12.73|11.13|12.64|11.04|0
1673978400000|2023-01-17 18:00:00|12.7|11.1|12.62|11.02|12.71|11.11|12.6|11|0
1673978700000|2023-01-17 18:05:00|12.61|11.01|12.66|11.06|12.67|11.07|12.6|11|0
1673979000000|2023-01-17 18:10:00|12.67|11.07|12.7|11.1|12.75|11.15|12.65|11.05|0
1673979300000|2023-01-17 18:15:00|12.69|11.09|12.63|11.03|12.7|11.1|12.61|11.01|0
1673979600000|2023-01-17 18:20:00|12.64|11.04|12.71|11.11|12.72|11.12|12.63|11.03|0
1673979900000|2023-01-17 18:25:00|12.7|11.1|12.67|11.07|12.73|11.13|12.65|11.05|0
1673980200000|2023-01-17 18:30:00|12.68|11.08|12.65|11.05|12.71|11.11|12.62|11.02|0
1673980500000|2023-01-17 18:35:00|12.67|11.07|12.5|10.9|12.68|11.08|12.49|10.89|0
1673980800000|2023-01-17 18:40:00|12.51|10.91|12.5|10.9|12.53|10.93|12.47|10.87|0
1673981100000|2023-01-17 18:45:00|12.49|10.89|12.5|10.9|12.58|10.98|12.48|10.88|0
1673981400000|2023-01-17 18:50:00|12.51|10.91|12.54|10.94|12.55|10.95|12.47|10.87|0
1673981700000|2023-01-17 18:55:00|12.55|10.95|12.51|10.91|12.57|10.97|12.49|10.89|0
1673982000000|2023-01-17 19:00:00|12.5|10.9|12.48|10.88|12.54|10.94|12.48|10.88|0
1673982300000|2023-01-17 19:05:00|12.47|10.87|12.5|10.9|12.52|10.92|12.46|10.86|0
1673982600000|2023-01-17 19:10:00|12.49|10.89|12.63|11.03|12.71|11.11|12.49|10.89|0
1673982900000|2023-01-17 19:15:00|12.66|11.06|12.73|11.13|12.85|11.25|12.66|11.06|0
1673983200000|2023-01-17 19:20:00|12.72|11.12|12.77|11.17|12.83|11.23|12.71|11.11|0
1673983500000|2023-01-17 19:25:00|12.76|11.16|12.76|11.16|12.79|11.19|12.72|11.12|0
1673983800000|2023-01-17 19:30:00|12.74|11.14|12.62|11.02|12.74|11.14|12.62|11.02|0
1673984100000|2023-01-17 19:35:00|12.64|11.04|12.54|10.94|12.64|11.04|12.52|10.92|0
1673984400000|2023-01-17 19:40:00|12.55|10.95|12.5|10.9|12.57|10.97|12.5|10.9|0
1673984700000|2023-01-17 19:45:00|12.51|10.91|12.53|10.93|12.57|10.97|12.5|10.9|0
1673985000000|2023-01-17 19:50:00|12.52|10.92|12.59|10.99|12.63|11.03|12.51|10.91|0
1673985300000|2023-01-17 19:55:00|12.6|11|12.67|11.07|12.72|11.12|12.6|11|0
1673985600000|2023-01-17 20:00:00|12.68|11.08|12.56|10.96|12.68|11.08|12.53|10.93|0
1673985900000|2023-01-17 20:05:00|12.57|10.97|12.61|11.01|12.62|11.02|12.56|10.96|0
1673986200000|2023-01-17 20:10:00|12.62|11.02|12.71|11.11|12.75|11.15|12.59|10.99|0
1673986500000|2023-01-17 20:15:00|12.7|11.1|12.67|11.07|12.75|11.15|12.62|11.02|0
1673986800000|2023-01-17 20:20:00|12.68|11.08|12.7|11.1|12.77|11.17|12.67|11.07|0
1673987100000|2023-01-17 20:25:00|12.69|11.09|12.72|11.12|12.74|11.14|12.65|11.05|0
1673987400000|2023-01-17 20:30:00|12.74|11.14|12.68|11.08|12.76|11.16|12.66|11.06|0
1673987700000|2023-01-17 20:35:00|12.69|11.09|12.7|11.1|12.72|11.12|12.67|11.07|0
1673988000000|2023-01-17 20:40:00|12.69|11.09|12.77|11.17|12.77|11.17|12.65|11.05|0
1673988300000|2023-01-17 20:45:00|12.79|11.19|12.85|11.25|12.9|11.3|12.79|11.19|0
1673988600000|2023-01-17 20:50:00|12.9|11.3|12.75|11.15|12.94|11.34|12.75|11.15|0
1673988900000|2023-01-17 20:55:00|12.73|11.13|12.64|11.04|12.73|11.13|12.6|11|0
1673989200000|2023-01-17 21:00:00|12.62|11.02|12.57|10.97|12.62|11.02|12.53|10.93|0
1673989500000|2023-01-17 21:05:00|12.58|10.98|12.63|11.03|12.63|11.03|12.58|10.98|0
1673989800000|2023-01-17 21:10:00|12.62|11.02|12.65|11.05|12.66|11.06|12.62|11.02|0
1673990100000|2023-01-17 21:15:00|12.84|10.84|12.83|10.83|12.84|10.84|12.82|10.82|0
1673990400000|2023-01-17 21:20:00|12.84|10.84|12.85|10.85|12.85|10.85|12.83|10.83|0
1673990700000|2023-01-17 21:25:00|12.84|10.84|12.85|10.85|12.85|10.85|12.84|10.84|0
1673991000000|2023-01-17 21:30:00|12.84|10.84|12.82|10.82|12.84|10.84|12.81|10.81|0
1673991300000|2023-01-17 21:35:00|12.83|10.83|12.84|10.84|12.84|10.84|12.81|10.81|0
1673991600000|2023-01-17 21:40:00|12.83|10.83|12.81|10.81|12.84|10.84|12.81|10.81|0
1673991900000|2023-01-17 21:45:00|12.82|10.82|12.83|10.83|12.84|10.84|12.81|10.81|0
1673992200000|2023-01-17 21:50:00|12.84|10.84|12.83|10.83|12.84|10.84|12.83|10.83|0
1673992500000|2023-01-17 21:55:00|12.84|10.84|12.83|10.83|12.84|10.84|12.83|10.83|0
1673992800000|2023-01-17 22:00:00|12.84|10.84|12.83|10.83|12.85|10.85|12.83|10.83|0
1673993100000|2023-01-17 22:05:00|12.82|10.82|12.83|10.83|12.85|10.85|12.82|10.82|0
1673993400000|2023-01-17 22:10:00|12.84|10.84|12.83|10.83|12.84|10.84|12.83|10.83|0
1673993700000|2023-01-17 22:15:00|12.84|10.84|12.84|10.84|12.84|10.84|12.84|10.84|0
1673994300000|2023-01-17 22:25:00|12.85|10.85|12.85|10.85|12.85|10.85|12.84|10.84|0
1673994600000|2023-01-17 22:30:00|12.86|10.86|12.86|10.86|12.86|10.86|12.85|10.85|0
1673994900000|2023-01-17 22:35:00|12.85|10.85|12.86|10.86|12.86|10.86|12.85|10.85|0
1673995200000|2023-01-17 22:40:00|12.85|10.85|12.85|10.85|12.86|10.86|12.85|10.85|0
1673995500000|2023-01-17 22:45:00|12.86|10.86|12.85|10.85|12.86|10.86|12.85|10.85|0
1673996400000|2023-01-17 23:00:00|12.89|10.89|13.01|11.01|13.05|11.05|12.89|10.89|0
1673996700000|2023-01-17 23:05:00|13.02|11.02|12.97|10.97|13.02|11.02|12.95|10.95|0
1673997000000|2023-01-17 23:10:00|12.96|10.96|12.97|10.97|12.98|10.98|12.94|10.94|0
1673997300000|2023-01-17 23:15:00|12.96|10.96|12.94|10.94|12.97|10.97|12.92|10.92|0
1673997600000|2023-01-17 23:20:00|12.95|10.95|12.97|10.97|13|11|12.95|10.95|0
1673997900000|2023-01-17 23:25:00|12.98|10.98|13.02|11.02|13.02|11.02|12.96|10.96|0
1673998200000|2023-01-17 23:30:00|13.01|11.01|13.08|11.08|13.11|11.11|13.01|11.01|0
1673998500000|2023-01-17 23:35:00|13.09|11.09|13.12|11.12|13.12|11.12|13.05|11.05|0
1673998800000|2023-01-17 23:40:00|13.13|11.13|13.15|11.15|13.2|11.2|13.13|11.13|0
1673999100000|2023-01-17 23:45:00|13.16|11.16|13.12|11.12|13.17|11.17|13.12|11.12|0
1673999400000|2023-01-17 23:50:00|13.13|11.13|13.13|11.13|13.14|11.14|13.1|11.1|0
1673999700000|2023-01-17 23:55:00|13.14|11.14|13.09|11.09|13.15|11.15|13.08|11.08|0
1674000000000|2023-01-18 00:00:00|13.1|11.1|13.13|11.13|13.13|11.13|13.06|11.06|0
1674000300000|2023-01-18 00:05:00|13.12|11.12|13.16|11.16|13.17|11.17|13.12|11.12|0
1674000600000|2023-01-18 00:10:00|13.17|11.17|13.22|11.22|13.22|11.22|13.16|11.16|0
1674000900000|2023-01-18 00:15:00|13.21|11.21|13.14|11.14|13.21|11.21|13.13|11.13|0
1674001200000|2023-01-18 00:20:00|13.15|11.15|13.12|11.12|13.15|11.15|13.12|11.12|0
1674001500000|2023-01-18 00:25:00|13.11|11.11|13.15|11.15|13.15|11.15|13.11|11.11|0
1674001800000|2023-01-18 00:30:00|13.14|11.14|13.11|11.11|13.16|11.16|13.11|11.11|0
1674002100000|2023-01-18 00:35:00|13.12|11.12|13.11|11.11|13.13|11.13|13.08|11.08|0
1674002400000|2023-01-18 00:40:00|13.1|11.1|13.13|11.13|13.13|11.13|13.1|11.1|0
1674002700000|2023-01-18 00:45:00|13.14|11.14|13.14|11.14|13.17|11.17|13.14|11.14|0
1674003000000|2023-01-18 00:50:00|13.13|11.13|13.09|11.09|13.13|11.13|13.08|11.08|0
1674003300000|2023-01-18 00:55:00|13.1|11.1|13.11|11.11|13.11|11.11|13.09|11.09|0
1674003600000|2023-01-18 01:00:00|13.12|11.12|13.02|11.02|13.12|11.12|13.02|11.02|0
1674003900000|2023-01-18 01:05:00|13.01|11.01|13.01|11.01|13.03|11.03|13|11|0
1674004200000|2023-01-18 01:10:00|13|11|13.02|11.02|13.05|11.05|13|11|0
1674004500000|2023-01-18 01:15:00|13.01|11.01|12.99|10.99|13.04|11.04|12.99|10.99|0
1674004800000|2023-01-18 01:20:00|13|11|13.04|11.04|13.05|11.05|12.98|10.98|0
1674005100000|2023-01-18 01:25:00|13.03|11.03|13.07|11.07|13.08|11.08|13.03|11.03|0
1674005400000|2023-01-18 01:30:00|13.06|11.06|13.07|11.07|13.08|11.08|13.04|11.04|0
1674005700000|2023-01-18 01:35:00|13.08|11.08|13.11|11.11|13.11|11.11|13.06|11.06|0
1674006000000|2023-01-18 01:40:00|13.1|11.1|13.07|11.07|13.11|11.11|13.07|11.07|0
1674006300000|2023-01-18 01:45:00|13.08|11.08|13.09|11.09|13.11|11.11|13.08|11.08|0
1674006600000|2023-01-18 01:50:00|13.1|11.1|13.09|11.09|13.11|11.11|13.09|11.09|0
1674006900000|2023-01-18 01:55:00|13.07|11.07|13.02|11.02|13.08|11.08|13.02|11.02|0
1674007200000|2023-01-18 02:00:00|13.03|11.03|12.97|10.97|13.03|11.03|12.96|10.96|0
1674007500000|2023-01-18 02:05:00|12.98|10.98|12.97|10.97|13|11|12.96|10.96|0
1674007800000|2023-01-18 02:10:00|12.98|10.98|12.98|10.98|12.99|10.99|12.96|10.96|0
1674008100000|2023-01-18 02:15:00|12.97|10.97|12.96|10.96|12.98|10.98|12.95|10.95|0
1674008400000|2023-01-18 02:20:00|12.97|10.97|12.97|10.97|12.98|10.98|12.96|10.96|0
1674008700000|2023-01-18 02:25:00|12.98|10.98|13.02|11.02|13.02|11.02|12.97|10.97|0
1674009000000|2023-01-18 02:30:00|13.03|11.03|13.04|11.04|13.04|11.04|13.02|11.02|0
1674009300000|2023-01-18 02:35:00|13.03|11.03|13.08|11.08|13.08|11.08|13.02|11.02|0
1674009600000|2023-01-18 02:40:00|13.07|11.07|12.36|10.36|13.08|11.08|12.2|10.2|0
1674009900000|2023-01-18 02:45:00|12.37|10.37|12.63|10.63|12.66|10.66|12.33|10.33|0
1674010200000|2023-01-18 02:50:00|12.64|10.64|12.67|10.67|12.7|10.7|12.59|10.59|0
1674010500000|2023-01-18 02:55:00|12.69|10.69|12.56|10.56|12.69|10.69|12.56|10.56|0
1674010800000|2023-01-18 03:00:00|12.58|10.58|12.59|10.59|12.64|10.64|12.55|10.55|0
1674011100000|2023-01-18 03:05:00|12.6|10.6|12.49|10.49|12.63|10.63|12.48|10.48|0
1674011400000|2023-01-18 03:10:00|12.48|10.48|12.47|10.47|12.51|10.51|12.47|10.47|0
1674011700000|2023-01-18 03:15:00|12.48|10.48|12.49|10.49|12.52|10.52|12.46|10.46|0
1674012000000|2023-01-18 03:20:00|12.48|10.48|12.55|10.55|12.55|10.55|12.46|10.46|0
1674012300000|2023-01-18 03:25:00|12.54|10.54|12.55|10.55|12.55|10.55|12.52|10.52|0
1674012600000|2023-01-18 03:30:00|12.57|10.57|12.68|10.68|12.68|10.68|12.56|10.56|0
1674012900000|2023-01-18 03:35:00|12.67|10.67|12.77|10.77|12.78|10.78|12.65|10.65|0
1674013200000|2023-01-18 03:40:00|12.76|10.76|12.78|10.78|12.81|10.81|12.75|10.75|0
1674013500000|2023-01-18 03:45:00|12.77|10.77|12.78|10.78|12.78|10.78|12.74|10.74|0
1674013800000|2023-01-18 03:50:00|12.77|10.77|12.79|10.79|12.82|10.82|12.76|10.76|0
1674014100000|2023-01-18 03:55:00|12.8|10.8|12.75|10.75|12.81|10.81|12.75|10.75|0
1674014400000|2023-01-18 04:00:00|12.74|10.74|12.71|10.71|12.74|10.74|12.66|10.66|0
1674014700000|2023-01-18 04:05:00|12.72|10.72|12.77|10.77|12.8|10.8|12.71|10.71|0
1674015000000|2023-01-18 04:10:00|12.78|10.78|12.69|10.69|12.78|10.78|12.69|10.69|0
1674015300000|2023-01-18 04:15:00|12.7|10.7|12.68|10.68|12.74|10.74|12.68|10.68|0
1674015600000|2023-01-18 04:20:00|12.69|10.69|12.71|10.71|12.72|10.72|12.68|10.68|0
1674015900000|2023-01-18 04:25:00|12.72|10.72|12.67|10.67|12.72|10.72|12.66|10.66|0
1674016200000|2023-01-18 04:30:00|12.68|10.68|12.65|10.65|12.7|10.7|12.64|10.64|0
1674016500000|2023-01-18 04:35:00|12.66|10.66|12.67|10.67|12.67|10.67|12.64|10.64|0
1674016800000|2023-01-18 04:40:00|12.66|10.66|12.65|10.65|12.67|10.67|12.64|10.64|0
1674017100000|2023-01-18 04:45:00|12.64|10.64|12.64|10.64|12.66|10.66|12.64|10.64|0
1674017400000|2023-01-18 04:50:00|12.63|10.63|12.62|10.62|12.63|10.63|12.57|10.57|0
1674017700000|2023-01-18 04:55:00|12.63|10.63|12.61|10.61|12.63|10.63|12.6|10.6|0
1674018000000|2023-01-18 05:00:00|12.6|10.6|12.62|10.62|12.62|10.62|12.59|10.59|0
1674018300000|2023-01-18 05:05:00|12.61|10.61|12.65|10.65|12.66|10.66|12.61|10.61|0
1674018600000|2023-01-18 05:10:00|12.66|10.66|12.67|10.67|12.68|10.68|12.65|10.65|0
1674018900000|2023-01-18 05:15:00|12.68|10.68|12.65|10.65|12.68|10.68|12.64|10.64|0
1674019200000|2023-01-18 05:20:00|12.64|10.64|12.64|10.64|12.65|10.65|12.62|10.62|0
1674019500000|2023-01-18 05:25:00|12.63|10.63|12.66|10.66|12.67|10.67|12.63|10.63|0
1674019800000|2023-01-18 05:30:00|12.65|10.65|12.67|10.67|12.67|10.67|12.65|10.65|0
1674020100000|2023-01-18 05:35:00|12.68|10.68|12.68|10.68|12.69|10.69|12.67|10.67|0
1674020400000|2023-01-18 05:40:00|12.67|10.67|12.66|10.66|12.68|10.68|12.63|10.63|0
1674020700000|2023-01-18 05:45:00|12.67|10.67|12.63|10.63|12.67|10.67|12.61|10.61|0
1674021000000|2023-01-18 05:50:00|12.62|10.62|12.62|10.62|12.63|10.63|12.6|10.6|0
1674021300000|2023-01-18 05:55:00|12.61|10.61|12.62|10.62|12.64|10.64|12.61|10.61|0
1674021600000|2023-01-18 06:00:00|12.61|10.61|12.64|10.64|12.64|10.64|12.61|10.61|0
1674021900000|2023-01-18 06:05:00|12.63|10.63|12.6|10.6|12.63|10.63|12.6|10.6|0
1674022200000|2023-01-18 06:10:00|12.61|10.61|12.6|10.6|12.61|10.61|12.58|10.58|0
1674022500000|2023-01-18 06:15:00|12.61|10.61|12.61|10.61|12.61|10.61|12.58|10.58|0
1674022800000|2023-01-18 06:20:00|12.6|10.6|12.56|10.56|12.6|10.6|12.56|10.56|0
1674023100000|2023-01-18 06:25:00|12.57|10.57|12.57|10.57|12.58|10.58|12.55|10.55|0
1674023400000|2023-01-18 06:30:00|12.58|10.58|12.56|10.56|12.58|10.58|12.56|10.56|0
1674023700000|2023-01-18 06:35:00|12.55|10.55|12.49|10.49|12.55|10.55|12.49|10.49|0
1674024000000|2023-01-18 06:40:00|12.5|10.5|12.53|10.53|12.54|10.54|12.48|10.48|0
1674024300000|2023-01-18 06:45:00|12.54|10.54|12.57|10.57|12.57|10.57|12.54|10.54|0
1674024600000|2023-01-18 06:50:00|12.56|10.56|12.57|10.57|12.59|10.59|12.56|10.56|0
1674024900000|2023-01-18 06:55:00|12.56|10.56|12.49|10.49|12.57|10.57|12.49|10.49|0
1674025200000|2023-01-18 07:00:00|12.5|10.5|12.48|10.48|12.51|10.51|12.43|10.43|0
1674025500000|2023-01-18 07:05:00|12.28|10.68|12.3|10.7|12.31|10.71|12.28|10.68|0
1674025800000|2023-01-18 07:10:00|12.29|10.69|12.24|10.64|12.3|10.7|12.24|10.64|0
1674026100000|2023-01-18 07:15:00|12.25|10.65|12.29|10.69|12.29|10.69|12.24|10.64|0
1674026400000|2023-01-18 07:20:00|12.28|10.68|12.27|10.67|12.3|10.7|12.26|10.66|0
1674026700000|2023-01-18 07:25:00|12.28|10.68|12.28|10.68|12.29|10.69|12.23|10.63|0
1674027000000|2023-01-18 07:30:00|12.3|10.7|12.27|10.67|12.3|10.7|12.27|10.67|0
1674027300000|2023-01-18 07:35:00|12.26|10.66|12.29|10.69|12.29|10.69|12.23|10.63|0
1674027600000|2023-01-18 07:40:00|12.3|10.7|12.41|10.81|12.41|10.81|12.27|10.67|0
1674027900000|2023-01-18 07:45:00|12.4|10.8|12.39|10.79|12.42|10.82|12.36|10.76|0
1674028200000|2023-01-18 07:50:00|12.4|10.8|12.31|10.71|12.4|10.8|12.31|10.71|0
1674028500000|2023-01-18 07:55:00|12.32|10.72|12.31|10.71|12.33|10.73|12.29|10.69|0
1674028800000|2023-01-18 08:00:00|12.32|10.72|12.52|10.92|12.56|10.96|12.28|10.68|0
1674029100000|2023-01-18 08:05:00|12.53|10.93|12.48|10.88|12.57|10.97|12.46|10.86|0
1674029400000|2023-01-18 08:10:00|12.46|10.86|12.42|10.82|12.47|10.87|12.41|10.81|0
1674029700000|2023-01-18 08:15:00|12.41|10.81|12.51|10.91|12.51|10.91|12.41|10.81|0
1674030000000|2023-01-18 08:20:00|12.5|10.9|12.64|11.04|12.64|11.04|12.5|10.9|0
1674030300000|2023-01-18 08:25:00|12.65|11.05|12.68|11.08|12.72|11.12|12.64|11.04|0
1674030600000|2023-01-18 08:30:00|12.67|11.07|12.73|11.13|12.75|11.15|12.67|11.07|0
1674030900000|2023-01-18 08:35:00|12.74|11.14|12.74|11.14|12.8|11.2|12.73|11.13|0
1674031200000|2023-01-18 08:40:00|12.75|11.15|12.7|11.1|12.78|11.18|12.7|11.1|0
1674031500000|2023-01-18 08:45:00|12.71|11.11|12.72|11.12|12.74|11.14|12.7|11.1|0
1674031800000|2023-01-18 08:50:00|12.73|11.13|12.64|11.04|12.73|11.13|12.62|11.02|0
1674032100000|2023-01-18 08:55:00|12.63|11.03|12.58|10.98|12.63|11.03|12.58|10.98|0
1674032400000|2023-01-18 09:00:00|12.57|10.97|12.65|11.05|12.65|11.05|12.55|10.95|0
1674032700000|2023-01-18 09:05:00|12.64|11.04|12.65|11.05|12.71|11.11|12.63|11.03|0
1674033000000|2023-01-18 09:10:00|12.66|11.06|12.68|11.08|12.71|11.11|12.65|11.05|0
1674033300000|2023-01-18 09:15:00|12.67|11.07|12.64|11.04|12.7|11.1|12.63|11.03|0
1674033600000|2023-01-18 09:20:00|12.65|11.05|12.62|11.02|12.65|11.05|12.6|11|0
1674033900000|2023-01-18 09:25:00|12.61|11.01|12.67|11.07|12.67|11.07|12.6|11|0
1674034200000|2023-01-18 09:30:00|12.68|11.08|12.7|11.1|12.71|11.11|12.66|11.06|0
1674034500000|2023-01-18 09:35:00|12.69|11.09|12.7|11.1|12.72|11.12|12.66|11.06|0
1674034800000|2023-01-18 09:40:00|12.71|11.11|12.7|11.1|12.72|11.12|12.68|11.08|0
1674035100000|2023-01-18 09:45:00|12.71|11.11|12.66|11.06|12.74|11.14|12.66|11.06|0
1674035400000|2023-01-18 09:50:00|12.67|11.07|12.65|11.05|12.68|11.08|12.65|11.05|0
1674035700000|2023-01-18 09:55:00|12.64|11.04|12.65|11.05|12.65|11.05|12.62|11.02|0
1674036000000|2023-01-18 10:00:00|12.66|11.06|12.63|11.03|12.69|11.09|12.62|11.02|0
1674036300000|2023-01-18 10:05:00|12.64|11.04|12.64|11.04|12.67|11.07|12.63|11.03|0
1674036600000|2023-01-18 10:10:00|12.65|11.05|12.65|11.05|12.68|11.08|12.65|11.05|0
1674036900000|2023-01-18 10:15:00|12.64|11.04|12.64|11.04|12.65|11.05|12.61|11.01|0
1674037200000|2023-01-18 10:20:00|12.63|11.03|12.62|11.02|12.66|11.06|12.62|11.02|0
1674037500000|2023-01-18 10:25:00|12.63|11.03|12.7|11.1|12.7|11.1|12.62|11.02|0
1674037800000|2023-01-18 10:30:00|12.69|11.09|12.73|11.13|12.74|11.14|12.69|11.09|0
1674038100000|2023-01-18 10:35:00|12.74|11.14|12.69|11.09|12.74|11.14|12.66|11.06|0
1674038400000|2023-01-18 10:40:00|12.68|11.08|12.67|11.07|12.7|11.1|12.66|11.06|0
1674038700000|2023-01-18 10:45:00|12.66|11.06|12.59|10.99|12.67|11.07|12.59|10.99|0
1674039000000|2023-01-18 10:50:00|12.6|11|12.56|10.96|12.61|11.01|12.56|10.96|0
1674039300000|2023-01-18 10:55:00|12.55|10.95|12.6|11|12.6|11|12.53|10.93|0
1674039600000|2023-01-18 11:00:00|12.59|10.99|12.57|10.97|12.6|11|12.57|10.97|0
1674039900000|2023-01-18 11:05:00|12.58|10.98|12.57|10.97|12.61|11.01|12.53|10.93|0
1674040200000|2023-01-18 11:10:00|12.56|10.96|12.53|10.93|12.57|10.97|12.52|10.92|0
1674040500000|2023-01-18 11:15:00|12.52|10.92|12.56|10.96|12.56|10.96|12.52|10.92|0
1674040800000|2023-01-18 11:20:00|12.57|10.97|12.52|10.92|12.57|10.97|12.52|10.92|0
1674041100000|2023-01-18 11:25:00|12.53|10.93|12.58|10.98|12.58|10.98|12.52|10.92|0
1674041400000|2023-01-18 11:30:00|12.59|10.99|12.6|11|12.63|11.03|12.59|10.99|0
1674041700000|2023-01-18 11:35:00|12.59|10.99|12.53|10.93|12.6|11|12.52|10.92|0
1674042000000|2023-01-18 11:40:00|12.54|10.94|12.53|10.93|12.54|10.94|12.52|10.92|0
1674042300000|2023-01-18 11:45:00|12.52|10.92|12.56|10.96|12.58|10.98|12.52|10.92|0
1674042600000|2023-01-18 11:50:00|12.55|10.95|12.52|10.92|12.55|10.95|12.49|10.89|0
1674042900000|2023-01-18 11:55:00|12.53|10.93|12.51|10.91|12.53|10.93|12.49|10.89|0
1674043200000|2023-01-18 12:00:00|12.53|10.93|12.47|10.87|12.53|10.93|12.46|10.86|0
1674043500000|2023-01-18 12:05:00|12.46|10.86|12.51|10.91|12.52|10.92|12.45|10.85|0
1674043800000|2023-01-18 12:10:00|12.5|10.9|12.49|10.89|12.5|10.9|12.47|10.87|0
1674044100000|2023-01-18 12:15:00|12.48|10.88|12.47|10.87|12.49|10.89|12.45|10.85|0
1674044400000|2023-01-18 12:20:00|12.48|10.88|12.46|10.86|12.48|10.88|12.43|10.83|0
1674044700000|2023-01-18 12:25:00|12.45|10.85|12.43|10.83|12.48|10.88|12.42|10.82|0
1674045000000|2023-01-18 12:30:00|12.42|10.82|12.44|10.84|12.45|10.85|12.41|10.81|0
1674045300000|2023-01-18 12:35:00|12.43|10.83|12.41|10.81|12.43|10.83|12.41|10.81|0
1674045600000|2023-01-18 12:40:00|12.4|10.8|12.36|10.76|12.43|10.83|12.35|10.75|0
1674045900000|2023-01-18 12:45:00|12.35|10.75|12.44|10.84|12.81|11.21|12.35|10.75|0
1674046200000|2023-01-18 12:50:00|12.43|10.83|12.38|10.78|12.44|10.84|12.38|10.78|0
1674046500000|2023-01-18 12:55:00|12.39|10.79|12.38|10.78|12.39|10.79|12.36|10.76|0
1674046800000|2023-01-18 13:00:00|12.39|10.79|12.45|10.85|12.45|10.85|12.38|10.78|0
1674047100000|2023-01-18 13:05:00|12.44|10.84|12.49|10.89|12.51|10.91|12.44|10.84|0
1674047400000|2023-01-18 13:10:00|12.5|10.9|12.45|10.85|12.5|10.9|12.43|10.83|0
1674047700000|2023-01-18 13:15:00|12.44|10.84|12.47|10.87|12.49|10.89|12.43|10.83|0
1674048000000|2023-01-18 13:20:00|12.48|10.88|12.56|10.96|12.56|10.96|12.47|10.87|0
1674048300000|2023-01-18 13:25:00|12.57|10.97|13.44|9.93|13.46|10.97|12.43|9.9|0
1674048600000|2023-01-18 13:30:00|13.39|9.9|12.6|11|13.39|11.03|12.16|9.61|0
1674048900000|2023-01-18 13:35:00|12.61|11.01|12.57|10.97|12.71|11.11|12.49|10.89|0
1674049200000|2023-01-18 13:40:00|12.56|10.96|12.34|10.74|12.72|11.12|12.33|10.73|0
1674049500000|2023-01-18 13:45:00|12.33|10.73|12.38|10.78|12.43|10.83|12.16|10.56|0
1674049800000|2023-01-18 13:50:00|12.39|10.79|12.34|10.74|12.4|10.8|12.33|10.73|0
1674050100000|2023-01-18 13:55:00|12.35|10.75|12.34|10.74|12.41|10.81|12.32|10.72|0
1674050400000|2023-01-18 14:00:00|12.35|10.75|12.28|10.68|12.44|10.84|12.28|10.68|0
1674050700000|2023-01-18 14:05:00|12.27|10.67|12.21|10.61|12.28|10.68|12.2|10.6|0
1674051000000|2023-01-18 14:10:00|12.2|10.6|12.29|10.69|12.31|10.71|12.2|10.6|0
1674051300000|2023-01-18 14:15:00|12.31|10.71|12.34|10.74|12.36|10.76|12.24|10.64|0
1674051600000|2023-01-18 14:20:00|12.33|10.73|12.27|10.67|12.37|10.77|12.25|10.65|0
1674051900000|2023-01-18 14:25:00|12.29|10.69|12.4|10.8|12.4|10.8|12.25|10.65|0
1674052200000|2023-01-18 14:30:00|12.33|10.73|12.35|10.75|12.48|10.88|12.22|10.62|0
1674052500000|2023-01-18 14:35:00|12.34|10.74|12.43|10.83|12.58|10.98|12.3|10.7|0
1674052800000|2023-01-18 14:40:00|12.41|10.81|12.42|10.82|12.53|10.93|12.19|10.59|0
1674053100000|2023-01-18 14:45:00|12.43|10.83|12.35|10.75|12.52|10.92|12.32|10.72|0
1674053400000|2023-01-18 14:50:00|12.34|10.74|12.31|10.71|12.36|10.76|12.2|10.6|0
1674053700000|2023-01-18 14:55:00|12.33|10.73|12.23|10.63|12.39|10.79|12.21|10.61|0
1674054000000|2023-01-18 15:00:00|12.14|10.54|12.21|10.61|12.23|10.63|12.11|10.51|0
1674054300000|2023-01-18 15:05:00|12.18|10.58|12.19|10.59|12.2|10.6|12.06|10.46|0
1674054600000|2023-01-18 15:10:00|12.21|10.61|12.24|10.64|12.28|10.68|12.15|10.55|0
1674054900000|2023-01-18 15:15:00|12.23|10.63|12.42|10.82|12.51|10.91|12.13|10.53|0
1674055200000|2023-01-18 15:20:00|12.41|10.81|12.76|11.16|12.78|11.18|12.26|10.66|0
1674055500000|2023-01-18 15:25:00|12.75|11.15|12.73|11.13|12.82|11.22|12.72|11.12|0
1674055800000|2023-01-18 15:30:00|12.72|11.12|12.91|11.31|12.96|11.36|12.71|11.11|0
1674056100000|2023-01-18 15:35:00|12.89|11.29|13.14|11.54|13.17|11.57|12.89|11.29|0
1674056400000|2023-01-18 15:40:00|13.15|11.55|13.28|11.68|13.49|11.89|6.26|4.66|0
1674056700000|2023-01-18 15:45:00|13.29|11.69|13.3|11.7|13.33|11.73|13.16|11.56|0
1674057000000|2023-01-18 15:50:00|13.32|11.72|13.51|11.91|13.51|11.91|13.31|11.71|0
1674057300000|2023-01-18 15:55:00|13.56|11.96|13.15|11.55|13.66|12.06|13.14|11.54|0
1674057600000|2023-01-18 16:00:00|13.16|11.56|13.43|11.83|13.45|11.85|13.1|11.5|0
1674057900000|2023-01-18 16:05:00|13.42|11.82|13.39|11.79|13.84|12.24|13.36|11.76|0
1674058200000|2023-01-18 16:10:00|13.38|11.78|13.4|11.8|13.51|11.91|13.37|11.77|0
1674058500000|2023-01-18 16:15:00|13.41|11.81|13.54|11.94|13.56|11.96|13.4|11.8|0
1674058800000|2023-01-18 16:20:00|13.55|11.95|13.75|12.15|13.81|12.21|13.55|11.95|0
1674059100000|2023-01-18 16:25:00|13.95|12.35|14.04|12.44|14.2|12.6|13.74|12.14|0
1674059400000|2023-01-18 16:30:00|14.08|12.48|14.23|12.63|14.29|12.69|14.07|12.47|0
1674059700000|2023-01-18 16:35:00|14.21|12.61|14.37|12.77|14.37|12.77|14.21|12.61|0
1674060000000|2023-01-18 16:40:00|14.36|12.76|14|12.4|14.41|12.81|13.99|12.39|0
1674060300000|2023-01-18 16:45:00|14.02|12.42|14.05|12.45|14.24|12.64|13.93|12.33|0
1674060600000|2023-01-18 16:50:00|14.07|12.47|14.18|12.58|14.25|12.65|14.07|12.47|0
1674060900000|2023-01-18 16:55:00|14.16|12.56|14.04|12.44|14.23|12.63|14.01|12.41|0
1674061200000|2023-01-18 17:00:00|14.05|12.45|14.16|12.56|14.18|12.58|13.99|12.39|0
1674061500000|2023-01-18 17:05:00|14.15|12.55|14.16|12.56|14.26|12.66|14.1|12.5|0
1674061800000|2023-01-18 17:10:00|14.17|12.57|14.07|12.47|14.22|12.62|14.07|12.47|0
1674062100000|2023-01-18 17:15:00|14.08|12.48|14.26|12.66|14.26|12.66|14.08|12.48|0
1674062400000|2023-01-18 17:20:00|14.25|12.65|14.34|12.74|14.34|12.74|14.22|12.62|0
1674062700000|2023-01-18 17:25:00|14.31|12.71|14.44|12.84|14.5|12.9|14.31|12.71|0
1674063000000|2023-01-18 17:30:00|14.46|12.86|14.47|12.87|14.54|12.94|14.43|12.83|0
1674063300000|2023-01-18 17:35:00|14.46|12.86|14.39|12.79|14.46|12.86|14.32|12.72|0
1674063600000|2023-01-18 17:40:00|14.4|12.8|14.31|12.71|14.46|12.86|14.27|12.67|0
1674063900000|2023-01-18 17:45:00|14.3|12.7|14.26|12.66|14.34|12.74|14.25|12.65|0
1674064200000|2023-01-18 17:50:00|14.25|12.65|14.43|12.83|14.45|12.85|14.22|12.62|0
1674064500000|2023-01-18 17:55:00|14.44|12.84|14.43|12.83|14.47|12.87|14.33|12.73|0
1674064800000|2023-01-18 18:00:00|14.42|12.82|14.2|12.6|14.53|12.93|14.19|12.59|0
1674065100000|2023-01-18 18:05:00|14.19|12.59|14.7|13.1|14.71|13.11|14.19|12.59|0
1674065400000|2023-01-18 18:10:00|14.72|13.12|14.72|13.12|14.77|13.17|14.68|13.08|0
1674065700000|2023-01-18 18:15:00|14.71|13.11|14.7|13.1|14.75|13.15|14.68|13.08|0
1674066000000|2023-01-18 18:20:00|14.72|13.12|14.64|13.04|14.75|13.15|14.62|13.02|0
1674066300000|2023-01-18 18:25:00|14.66|13.06|14.48|12.88|14.66|13.06|14.48|12.88|0
1674066600000|2023-01-18 18:30:00|14.49|12.89|14.32|12.72|14.53|12.93|14.23|12.63|0
1674066900000|2023-01-18 18:35:00|14.3|12.7|14.22|12.62|14.34|12.74|14.15|12.55|0
1674067200000|2023-01-18 18:40:00|14.21|12.61|14.09|12.49|14.22|12.62|14.07|12.47|0
1674067500000|2023-01-18 18:45:00|14.11|12.51|14.09|12.49|14.14|12.54|13.99|12.39|0
1674067800000|2023-01-18 18:50:00|14.11|12.51|14.03|12.43|14.11|12.51|13.99|12.39|0
1674068100000|2023-01-18 18:55:00|14.04|12.44|14.15|12.55|14.17|12.57|14.03|12.43|0
1674068400000|2023-01-18 19:00:00|14.13|12.53|14.17|12.57|14.25|12.65|14.1|12.5|0
1674068700000|2023-01-18 19:05:00|14.16|12.56|14.12|12.52|14.28|12.68|14.03|12.43|0
1674069000000|2023-01-18 19:10:00|14.13|12.53|14.08|12.48|14.14|12.54|14.02|12.42|0
1674069300000|2023-01-18 19:15:00|14.09|12.49|14.19|12.59|14.22|12.62|14.08|12.48|0
1674069600000|2023-01-18 19:20:00|14.18|12.58|14.09|12.49|14.18|12.58|14.04|12.44|0
1674069900000|2023-01-18 19:25:00|14.08|12.48|14|12.4|14.12|12.52|13.97|12.37|0
1674070200000|2023-01-18 19:30:00|13.99|12.39|13.96|12.36|13.99|12.39|13.93|12.33|0
1674070500000|2023-01-18 19:35:00|13.97|12.37|14.17|12.57|14.24|12.64|13.96|12.36|0
1674070800000|2023-01-18 19:40:00|14.18|12.58|14.14|12.54|14.23|12.63|14.14|12.54|0
1674071100000|2023-01-18 19:45:00|14.16|12.56|14.23|12.63|14.23|12.63|14.11|12.51|0
1674071400000|2023-01-18 19:50:00|14.22|12.62|14.26|12.66|14.28|12.68|14.21|12.61|0
1674071700000|2023-01-18 19:55:00|14.24|12.64|14.27|12.67|14.3|12.7|14.24|12.64|0
1674072000000|2023-01-18 20:00:00|14.28|12.68|14.38|12.78|14.4|12.8|14.28|12.68|0
1674072300000|2023-01-18 20:05:00|14.39|12.79|14.31|12.71|14.42|12.82|14.28|12.68|0
1674072600000|2023-01-18 20:10:00|14.32|12.72|14.26|12.66|14.33|12.73|14.12|12.52|0
1674072900000|2023-01-18 20:15:00|14.24|12.64|14.35|12.75|14.4|12.8|14.18|12.58|0
1674073200000|2023-01-18 20:20:00|14.36|12.76|14.15|12.55|14.36|12.76|14.14|12.54|0
1674073500000|2023-01-18 20:25:00|14.14|12.54|14.21|12.61|14.23|12.63|14.12|12.52|0
1674073800000|2023-01-18 20:30:00|14.22|12.62|14.4|12.8|14.41|12.81|14.2|12.6|0
1674074100000|2023-01-18 20:35:00|14.39|12.79|14.45|12.85|14.45|12.85|14.34|12.74|0
1674074400000|2023-01-18 20:40:00|14.46|12.86|14.57|12.97|14.6|13|14.46|12.86|0
1674074700000|2023-01-18 20:45:00|14.56|12.96|14.61|13.01|14.64|13.04|14.48|12.88|0
1674075000000|2023-01-18 20:50:00|14.65|13.05|14.59|12.99|14.66|13.06|14.48|12.88|0
1674075300000|2023-01-18 20:55:00|14.61|13.01|14.66|13.06|14.76|13.16|14.59|12.99|0
1674075600000|2023-01-18 21:00:00|14.67|13.07|14.71|13.11|14.71|13.11|14.65|13.05|0
1674075900000|2023-01-18 21:05:00|14.7|13.1|14.68|13.08|14.72|13.12|14.68|13.08|0
1674076200000|2023-01-18 21:10:00|14.67|13.07|14.7|13.1|14.71|13.11|14.65|13.05|0
1674076500000|2023-01-18 21:15:00|14.89|12.89|14.91|12.91|14.91|12.91|14.89|12.89|0
1674076800000|2023-01-18 21:20:00|14.9|12.9|14.9|12.9|14.91|12.91|14.89|12.89|0
1674077100000|2023-01-18 21:25:00|14.89|12.89|14.91|12.91|14.91|12.91|14.88|12.88|0
1674077400000|2023-01-18 21:30:00|14.9|12.9|14.88|12.88|14.9|12.9|14.88|12.88|0
1674077700000|2023-01-18 21:35:00|14.87|12.87|14.88|12.88|14.9|12.9|14.87|12.87|0
1674078000000|2023-01-18 21:40:00|14.89|12.89|14.89|12.89|14.89|12.89|14.88|12.88|0
1674078300000|2023-01-18 21:45:00|14.88|12.88|14.9|12.9|14.9|12.9|14.88|12.88|0
1674078600000|2023-01-18 21:50:00|14.89|12.89|14.85|12.85|14.89|12.89|14.85|12.85|0
1674078900000|2023-01-18 21:55:00|14.84|12.84|14.88|12.88|14.88|12.88|14.83|12.83|0
1674079200000|2023-01-18 22:00:00|14.86|12.86|14.87|12.87|14.88|12.88|14.86|12.86|0
1674079500000|2023-01-18 22:05:00|14.88|12.88|14.88|12.88|14.88|12.88|14.87|12.87|0
1674079800000|2023-01-18 22:10:00|14.87|12.87|14.88|12.88|14.88|12.88|14.87|12.87|0
1674080100000|2023-01-18 22:15:00|14.89|12.89|14.89|12.89|14.89|12.89|14.88|12.88|0
1674080400000|2023-01-18 22:20:00|14.88|12.88|14.87|12.87|14.89|12.89|14.87|12.87|0
1674080700000|2023-01-18 22:25:00|14.86|12.86|14.87|12.87|14.87|12.87|14.85|12.85|0
1674081000000|2023-01-18 22:30:00|14.88|12.88|14.88|12.88|14.89|12.89|14.88|12.88|0
1674081600000|2023-01-18 22:40:00|14.89|12.89|14.89|12.89|14.89|12.89|14.89|12.89|0
1674081900000|2023-01-18 22:45:00|14.88|12.88|14.88|12.88|14.88|12.88|14.88|12.88|0
1674082200000|2023-01-18 22:50:00|14.89|12.89|14.9|12.9|14.9|12.9|14.88|12.88|0
1674082500000|2023-01-18 22:55:00|14.91|12.91|14.9|12.9|14.91|12.91|14.9|12.9|0
1674082800000|2023-01-18 23:00:00|14.93|12.93|14.87|12.87|14.96|12.96|14.86|12.86|0
1674083100000|2023-01-18 23:05:00|14.86|12.86|14.8|12.8|14.86|12.86|14.8|12.8|0
1674083400000|2023-01-18 23:10:00|14.79|12.79|14.84|12.84|14.84|12.84|14.79|12.79|0
1674083700000|2023-01-18 23:15:00|14.83|12.83|14.83|12.83|14.85|12.85|14.81|12.81|0
1674084000000|2023-01-18 23:20:00|14.84|12.84|14.82|12.82|14.86|12.86|14.82|12.82|0
1674084300000|2023-01-18 23:25:00|14.81|12.81|14.81|12.81|14.82|12.82|14.8|12.8|0
1674084600000|2023-01-18 23:30:00|14.8|12.8|14.81|12.81|14.85|12.85|14.8|12.8|0
1674084900000|2023-01-18 23:35:00|14.8|12.8|14.82|12.82|14.83|12.83|14.8|12.8|0
1674085200000|2023-01-18 23:40:00|14.83|12.83|14.8|12.8|14.84|12.84|14.8|12.8|0
1674085500000|2023-01-18 23:45:00|14.79|12.79|14.77|12.77|14.79|12.79|14.76|12.76|0
1674085800000|2023-01-18 23:50:00|14.78|12.78|14.79|12.79|14.79|12.79|14.76|12.76|0
1674086100000|2023-01-18 23:55:00|14.78|12.78|14.83|12.83|14.83|12.83|14.78|12.78|0
1674086400000|2023-01-19 00:00:00|14.84|12.84|14.84|12.84|14.87|12.87|14.82|12.82|0
1674086700000|2023-01-19 00:05:00|14.85|12.85|15.02|13.02|15.02|13.02|14.85|12.85|0
1674087000000|2023-01-19 00:10:00|15.04|13.04|14.91|12.91|15.04|13.04|14.91|12.91|0
1674087300000|2023-01-19 00:15:00|14.92|12.92|14.93|12.93|14.95|12.95|14.87|12.87|0
1674087600000|2023-01-19 00:20:00|14.92|12.92|15.01|13.01|15.03|13.03|14.89|12.89|0
1674087900000|2023-01-19 00:25:00|15.02|13.02|15.01|13.01|15.08|13.08|15|13|0
1674088200000|2023-01-19 00:30:00|15|13|14.97|12.97|15|13|14.94|12.94|0
1674088500000|2023-01-19 00:35:00|14.96|12.96|14.98|12.98|15|13|14.93|12.93|0
1674088800000|2023-01-19 00:40:00|14.99|12.99|15.02|13.02|15.02|13.02|14.99|12.99|0
1674089100000|2023-01-19 00:45:00|15.04|13.04|15.03|13.03|15.1|13.1|15.02|13.02|0
1674089400000|2023-01-19 00:50:00|15.04|13.04|15.07|13.07|15.07|13.07|15.03|13.03|0
1674089700000|2023-01-19 00:55:00|15.06|13.06|15.08|13.08|15.1|13.1|15.04|13.04|0
1674090000000|2023-01-19 01:00:00|15.07|13.07|15.04|13.04|15.09|13.09|15.03|13.03|0
1674090300000|2023-01-19 01:05:00|15.05|13.05|15.04|13.04|15.08|13.08|14.99|12.99|0
1674090600000|2023-01-19 01:10:00|15.03|13.03|15.06|13.06|15.07|13.07|15|13|0
1674090900000|2023-01-19 01:15:00|15.07|13.07|15.05|13.05|15.08|13.08|15.05|13.05|0
1674091200000|2023-01-19 01:20:00|15.06|13.06|15.04|13.04|15.08|13.08|15.04|13.04|0
1674091500000|2023-01-19 01:25:00|15.03|13.03|14.99|12.99|15.03|13.03|14.98|12.98|0
1674091800000|2023-01-19 01:30:00|15|13|14.99|12.99|15.02|13.02|14.98|12.98|0
1674092100000|2023-01-19 01:35:00|14.98|12.98|15|13|15|13|14.96|12.96|0
1674092400000|2023-01-19 01:40:00|14.99|12.99|14.99|12.99|15.01|13.01|14.98|12.98|0
1674092700000|2023-01-19 01:45:00|15|13|15.03|13.03|15.07|13.07|15|13|0
1674093000000|2023-01-19 01:50:00|15.04|13.04|15.09|13.09|15.09|13.09|15.04|13.04|0
1674093300000|2023-01-19 01:55:00|15.08|13.08|15.07|13.07|15.08|13.08|15.05|13.05|0
1674093600000|2023-01-19 02:00:00|15.08|13.08|15.07|13.07|15.08|13.08|15.06|13.06|0
1674093900000|2023-01-19 02:05:00|15.08|13.08|15.11|13.11|15.15|13.15|15.07|13.07|0
1674094200000|2023-01-19 02:10:00|15.12|13.12|15.14|13.14|15.15|13.15|15.11|13.11|0
1674094500000|2023-01-19 02:15:00|15.13|13.13|15.11|13.11|15.14|13.14|15.1|13.1|0
1674094800000|2023-01-19 02:20:00|15.12|13.12|15.12|13.12|15.15|13.15|15.11|13.11|0
1674095100000|2023-01-19 02:25:00|15.13|13.13|15.13|13.13|15.14|13.14|15.13|13.13|0
1674095400000|2023-01-19 02:30:00|15.12|13.12|15.05|13.05|15.12|13.12|15.05|13.05|0
1674095700000|2023-01-19 02:35:00|15.06|13.06|15.05|13.05|15.06|13.06|15.03|13.03|0
1674096000000|2023-01-19 02:40:00|15.06|13.06|15.04|13.04|15.08|13.08|15.03|13.03|0
1674096300000|2023-01-19 02:45:00|15.03|13.03|14.98|12.98|15.04|13.04|14.97|12.97|0
1674096600000|2023-01-19 02:50:00|14.97|12.97|14.96|12.96|14.97|12.97|14.96|12.96|0
1674096900000|2023-01-19 02:55:00|14.97|12.97|14.95|12.95|14.98|12.98|14.95|12.95|0
1674097200000|2023-01-19 03:00:00|14.94|12.94|14.92|12.92|14.94|12.94|14.9|12.9|0
1674097500000|2023-01-19 03:05:00|14.93|12.93|14.91|12.91|14.93|12.93|14.9|12.9|0
1674097800000|2023-01-19 03:10:00|14.9|12.9|14.88|12.88|14.91|12.91|14.86|12.86|0
1674098100000|2023-01-19 03:15:00|14.87|12.87|14.86|12.86|14.89|12.89|14.85|12.85|0
1674098400000|2023-01-19 03:20:00|14.85|12.85|14.88|12.88|14.88|12.88|14.85|12.85|0
1674098700000|2023-01-19 03:25:00|14.89|12.89|14.92|12.92|14.92|12.92|14.88|12.88|0
1674099000000|2023-01-19 03:30:00|14.91|12.91|14.95|12.95|14.95|12.95|14.9|12.9|0
1674099300000|2023-01-19 03:35:00|14.96|12.96|14.96|12.96|14.99|12.99|14.95|12.95|0
1674099600000|2023-01-19 03:40:00|14.97|12.97|15|13|15.01|13.01|14.91|12.91|0
1674099900000|2023-01-19 03:45:00|14.99|12.99|15.01|13.01|15.03|13.03|14.97|12.97|0
1674100200000|2023-01-19 03:50:00|15.02|13.02|15.02|13.02|15.03|13.03|14.99|12.99|0
1674100500000|2023-01-19 03:55:00|15.03|13.03|15.03|13.03|15.04|13.04|15.01|13.01|0
1674100800000|2023-01-19 04:00:00|15.02|13.02|14.93|12.93|15.02|13.02|14.91|12.91|0
1674101100000|2023-01-19 04:05:00|14.92|12.92|14.9|12.9|14.94|12.94|14.9|12.9|0
1674101400000|2023-01-19 04:10:00|14.89|12.89|14.93|12.93|14.93|12.93|14.87|12.87|0
1674101700000|2023-01-19 04:15:00|14.92|12.92|14.97|12.97|14.97|12.97|14.9|12.9|0
1674102000000|2023-01-19 04:20:00|14.96|12.96|14.99|12.99|15|13|14.96|12.96|0
1674102300000|2023-01-19 04:25:00|14.98|12.98|14.98|12.98|15|13|14.96|12.96|0
1674102600000|2023-01-19 04:30:00|14.99|12.99|14.99|12.99|15|13|14.97|12.97|0
1674102900000|2023-01-19 04:35:00|14.98|12.98|14.95|12.95|14.98|12.98|14.94|12.94|0
1674103200000|2023-01-19 04:40:00|14.96|12.96|14.96|12.96|14.98|12.98|14.95|12.95|0
1674103500000|2023-01-19 04:45:00|14.97|12.97|14.97|12.97|15|13|14.97|12.97|0
1674103800000|2023-01-19 04:50:00|14.98|12.98|14.95|12.95|14.99|12.99|14.95|12.95|0
1674104100000|2023-01-19 04:55:00|14.94|12.94|14.98|12.98|14.98|12.98|14.94|12.94|0
1674104400000|2023-01-19 05:00:00|14.96|12.96|14.95|12.95|14.99|12.99|14.94|12.94|0
1674104700000|2023-01-19 05:05:00|14.94|12.94|14.96|12.96|14.96|12.96|14.92|12.92|0
1674105000000|2023-01-19 05:10:00|14.95|12.95|14.96|12.96|14.99|12.99|14.95|12.95|0
1674105300000|2023-01-19 05:15:00|14.97|12.97|14.95|12.95|14.98|12.98|14.95|12.95|0
1674105600000|2023-01-19 05:20:00|14.96|12.96|14.93|12.93|14.96|12.96|14.93|12.93|0
1674105900000|2023-01-19 05:25:00|14.94|12.94|14.97|12.97|14.99|12.99|14.94|12.94|0
1674106200000|2023-01-19 05:30:00|14.96|12.96|14.99|12.99|15|13|14.96|12.96|0
1674106500000|2023-01-19 05:35:00|14.98|12.98|15.06|13.06|15.06|13.06|14.98|12.98|0
1674106800000|2023-01-19 05:40:00|15.05|13.05|15.04|13.04|15.06|13.06|15.04|13.04|0
1674107100000|2023-01-19 05:45:00|15.03|13.03|15.07|13.07|15.07|13.07|15.03|13.03|0
1674107400000|2023-01-19 05:50:00|15.06|13.06|15.06|13.06|15.09|13.09|15.03|13.03|0
1674107700000|2023-01-19 05:55:00|15.07|13.07|15.06|13.06|15.1|13.1|15.06|13.06|0
1674108000000|2023-01-19 06:00:00|15.05|13.05|15.07|13.07|15.07|13.07|15.04|13.04|0
1674108300000|2023-01-19 06:05:00|15.08|13.08|15.07|13.07|15.12|13.12|15.07|13.07|0
1674108600000|2023-01-19 06:10:00|15.06|13.06|15.08|13.08|15.1|13.1|15.04|13.04|0
1674108900000|2023-01-19 06:15:00|15.07|13.07|15|13|15.07|13.07|15|13|0
1674109200000|2023-01-19 06:20:00|15.01|13.01|15.01|13.01|15.02|13.02|15|13|0
1674109500000|2023-01-19 06:25:00|15.02|13.02|15.03|13.03|15.04|13.04|15.01|13.01|0
1674109800000|2023-01-19 06:30:00|15.01|13.01|14.99|12.99|15.02|13.02|14.97|12.97|0
1674110100000|2023-01-19 06:35:00|14.98|12.98|15.02|13.02|15.03|13.03|14.98|12.98|0
1674110400000|2023-01-19 06:40:00|15.01|13.01|14.98|12.98|15.01|13.01|14.98|12.98|0
1674110700000|2023-01-19 06:45:00|14.99|12.99|15.02|13.02|15.02|13.02|14.98|12.98|0
1674111000000|2023-01-19 06:50:00|15.03|13.03|15.1|13.1|15.11|13.11|15.03|13.03|0
1674111300000|2023-01-19 06:55:00|15.09|13.09|15.15|13.15|15.15|13.15|15.09|13.09|0
1674111600000|2023-01-19 07:00:00|15.14|13.14|15.12|13.12|15.16|13.16|15.11|13.11|0
1674111900000|2023-01-19 07:05:00|14.91|13.31|14.9|13.3|14.91|13.31|14.86|13.26|0
1674112200000|2023-01-19 07:10:00|14.91|13.31|14.92|13.32|14.94|13.34|14.9|13.3|0
1674112500000|2023-01-19 07:15:00|14.91|13.31|14.99|13.39|14.99|13.39|14.91|13.31|0
1674112800000|2023-01-19 07:20:00|14.98|13.38|14.99|13.39|15.11|13.51|14.97|13.37|0
1674113100000|2023-01-19 07:25:00|15|13.4|14.96|13.36|15.02|13.42|14.96|13.36|0
1674113400000|2023-01-19 07:30:00|14.97|13.37|14.9|13.3|14.97|13.37|14.87|13.27|0
1674113700000|2023-01-19 07:35:00|14.89|13.29|14.91|13.31|14.92|13.32|14.88|13.28|0
1674114000000|2023-01-19 07:40:00|14.92|13.32|14.89|13.29|14.92|13.32|14.87|13.27|0
1674114300000|2023-01-19 07:45:00|14.88|13.28|14.92|13.32|14.94|13.34|14.88|13.28|0
1674114600000|2023-01-19 07:50:00|14.91|13.31|14.89|13.29|14.92|13.32|14.87|13.27|0
1674114900000|2023-01-19 07:55:00|14.9|13.3|14.91|13.31|14.91|13.31|14.86|13.26|0
1674115200000|2023-01-19 08:00:00|14.89|13.29|14.78|13.18|14.9|13.3|14.78|13.18|0
1674115500000|2023-01-19 08:05:00|14.79|13.19|14.74|13.14|14.81|13.21|14.73|13.13|0
1674115800000|2023-01-19 08:10:00|14.75|13.15|14.32|12.72|14.76|13.16|14|12.4|0
1674116100000|2023-01-19 08:15:00|14.33|12.73|14.41|12.81|14.41|12.81|14.31|12.71|0
1674116400000|2023-01-19 08:20:00|14.4|12.8|14.4|12.8|14.43|12.83|14.37|12.77|0
1674116700000|2023-01-19 08:25:00|14.39|12.79|14.42|12.82|14.42|12.82|14.31|12.71|0
1674117000000|2023-01-19 08:30:00|14.4|12.8|14.47|12.87|14.47|12.87|14.4|12.8|0
1674117300000|2023-01-19 08:35:00|14.46|12.86|14.53|12.93|14.54|12.94|14.45|12.85|0
1674117600000|2023-01-19 08:40:00|14.52|12.92|14.54|12.94|14.55|12.95|14.5|12.9|0
1674117900000|2023-01-19 08:45:00|14.55|12.95|14.63|13.03|14.63|13.03|14.5|12.9|0
1674118200000|2023-01-19 08:50:00|14.64|13.04|14.76|13.16|14.79|13.19|14.62|13.02|0
1674118500000|2023-01-19 08:55:00|14.77|13.17|14.81|13.21|14.81|13.21|14.7|13.1|0
1674118800000|2023-01-19 09:00:00|14.8|13.2|14.72|13.12|14.8|13.2|14.65|13.05|0
1674119100000|2023-01-19 09:05:00|14.73|13.13|14.72|13.12|14.75|13.15|14.68|13.08|0
1674119400000|2023-01-19 09:10:00|14.71|13.11|14.63|13.03|14.71|13.11|14.61|13.01|0
1674119700000|2023-01-19 09:15:00|14.64|13.04|14.76|13.16|14.76|13.16|14.62|13.02|0
1674120000000|2023-01-19 09:20:00|14.78|13.18|14.83|13.23|14.83|13.23|14.4|12.8|0
1674120300000|2023-01-19 09:25:00|14.82|13.22|14.88|13.28|14.88|13.28|14.81|13.21|0
1674120600000|2023-01-19 09:30:00|14.87|13.27|14.86|13.26|14.87|13.27|14.82|13.22|0
1674120900000|2023-01-19 09:35:00|14.87|13.27|14.91|13.31|14.92|13.32|14.86|13.26|0
1674121200000|2023-01-19 09:40:00|14.9|13.3|14.93|13.33|14.95|13.35|14.89|13.29|0
1674121500000|2023-01-19 09:45:00|14.92|13.32|14.92|13.32|14.96|13.36|14.9|13.3|0
1674121800000|2023-01-19 09:50:00|14.91|13.31|14.94|13.34|14.96|13.36|14.88|13.28|0
1674122100000|2023-01-19 09:55:00|14.93|13.33|14.92|13.32|14.94|13.34|14.89|13.29|0
1674122400000|2023-01-19 10:00:00|14.91|13.31|14.89|13.29|14.92|13.32|14.87|13.27|0
1674122700000|2023-01-19 10:05:00|14.88|13.28|14.87|13.27|14.95|13.35|14.86|13.26|0
1674123000000|2023-01-19 10:10:00|14.86|13.26|14.85|13.25|14.87|13.27|14.78|13.18|0
1674123300000|2023-01-19 10:15:00|14.84|13.24|14.94|13.34|14.95|13.35|14.83|13.23|0
1674123600000|2023-01-19 10:20:00|14.95|13.35|14.98|13.38|14.99|13.39|14.92|13.32|0
1674123900000|2023-01-19 10:25:00|14.97|13.37|15.06|13.46|15.06|13.46|14.95|13.35|0
1674124200000|2023-01-19 10:30:00|15.05|13.45|15.06|13.46|15.08|13.48|15.02|13.42|0
1674124500000|2023-01-19 10:35:00|15.07|13.47|15.1|13.5|15.12|13.52|15.05|13.45|0
1674124800000|2023-01-19 10:40:00|15.11|13.51|15.08|13.48|15.12|13.52|15.08|13.48|0
1674125100000|2023-01-19 10:45:00|15.09|13.49|15.07|13.47|15.13|13.53|15.06|13.46|0
1674125400000|2023-01-19 10:50:00|15.06|13.46|15.07|13.47|15.09|13.49|15.04|13.44|0
1674125700000|2023-01-19 10:55:00|15.06|13.46|15.02|13.42|15.07|13.47|15.02|13.42|0
1674126000000|2023-01-19 11:00:00|15.03|13.43|15.18|13.58|15.18|13.58|15.01|13.41|0
1674126300000|2023-01-19 11:05:00|15.19|13.59|15.17|13.57|15.26|13.66|15.15|13.55|0
1674126600000|2023-01-19 11:10:00|15.16|13.56|15.25|13.65|15.26|13.66|15.15|13.55|0
1674126900000|2023-01-19 11:15:00|15.24|13.64|15.35|13.75|15.35|13.75|15.23|13.63|0
1674127200000|2023-01-19 11:20:00|15.34|13.74|15.41|13.81|15.41|13.81|15.33|13.73|0
1674127500000|2023-01-19 11:25:00|15.4|13.8|15.46|13.86|15.48|13.88|15.38|13.78|0
1674127800000|2023-01-19 11:30:00|15.45|13.85|15.44|13.84|15.48|13.88|15.43|13.83|0
1674128100000|2023-01-19 11:35:00|15.45|13.85|15.17|13.57|15.49|13.89|14.88|13.28|0
1674128400000|2023-01-19 11:40:00|15.19|13.59|15.13|13.53|15.22|13.62|15.11|13.51|0
1674128700000|2023-01-19 11:45:00|15.12|13.52|15.1|13.5|15.13|13.53|15.09|13.49|0
1674129000000|2023-01-19 11:50:00|15.09|13.49|15.07|13.47|15.14|13.54|15.07|13.47|0
1674129300000|2023-01-19 11:55:00|15.09|13.49|15.04|13.44|15.1|13.5|14.99|13.39|0
1674129600000|2023-01-19 12:00:00|15.02|13.42|15.62|14.02|15.62|14.02|15.02|13.42|0
1674129900000|2023-01-19 12:05:00|15.61|14.01|15.52|13.92|15.61|14.01|15.51|13.91|0
1674130200000|2023-01-19 12:10:00|15.53|13.93|15.48|13.88|15.56|13.96|15.47|13.87|0
1674130500000|2023-01-19 12:15:00|15.47|13.87|15.56|13.96|15.58|13.98|15.46|13.86|0
1674130800000|2023-01-19 12:20:00|15.57|13.97|15.65|14.05|15.65|14.05|15.5|13.9|0
1674131100000|2023-01-19 12:25:00|15.64|14.04|15.54|13.94|15.65|14.05|15.54|13.94|0
1674131400000|2023-01-19 12:30:00|15.53|13.93|15.64|14.04|15.65|14.05|15.53|13.93|0
1674131700000|2023-01-19 12:35:00|15.65|14.05|15.61|14.01|15.66|14.06|15.54|13.94|0
1674132000000|2023-01-19 12:40:00|15.62|14.02|15.68|14.08|15.68|14.08|15.6|14|0
1674132300000|2023-01-19 12:45:00|15.67|14.07|15.73|14.13|15.74|14.14|15.67|14.07|0
1674132600000|2023-01-19 12:50:00|15.74|14.14|15.75|14.15|15.76|14.16|15.7|14.1|0
1674132900000|2023-01-19 12:55:00|15.76|14.16|15.71|14.11|15.77|14.17|15.68|14.08|0
1674133200000|2023-01-19 13:00:00|15.72|14.12|15.73|14.13|15.78|14.18|15.7|14.1|0
1674133500000|2023-01-19 13:05:00|15.72|14.12|15.69|14.09|15.75|14.15|15.67|14.07|0
1674133800000|2023-01-19 13:10:00|15.68|14.08|15.73|14.13|15.74|14.14|15.66|14.06|0
1674134100000|2023-01-19 13:15:00|15.72|14.12|15.72|14.12|15.76|14.16|15.67|14.07|0
1674134400000|2023-01-19 13:20:00|15.69|14.09|15.71|14.11|15.76|14.16|15.66|14.06|0
1674134700000|2023-01-19 13:25:00|15.7|14.1|15.62|14.02|15.71|14.11|15.59|13.99|0
1674135000000|2023-01-19 13:30:00|15.56|13.96|15.65|14.05|15.88|14.28|15.56|13.96|0
1674135300000|2023-01-19 13:35:00|15.67|14.07|15.62|14.02|15.81|14.21|15.6|14|0
1674135600000|2023-01-19 13:40:00|15.64|14.04|15.71|14.11|15.78|14.18|15.59|13.99|0
1674135900000|2023-01-19 13:45:00|15.72|14.12|15.63|14.03|15.75|14.15|15.62|14.02|0
1674136200000|2023-01-19 13:50:00|15.64|14.04|15.47|13.87|15.68|14.08|15.42|13.82|0
1674136500000|2023-01-19 13:55:00|15.45|13.85|15.47|13.87|15.49|13.89|15.42|13.82|0
1674136800000|2023-01-19 14:00:00|15.45|13.85|15.39|13.79|15.48|13.88|15.31|13.71|0
1674137100000|2023-01-19 14:05:00|15.4|13.8|15.57|13.97|15.57|13.97|15.37|13.77|0
1674137400000|2023-01-19 14:10:00|15.59|13.99|15.5|13.9|15.62|14.02|15.5|13.9|0
1674137700000|2023-01-19 14:15:00|15.51|13.91|15.49|13.89|15.56|13.96|15.42|13.82|0
1674138000000|2023-01-19 14:20:00|15.48|13.88|15.47|13.87|15.53|13.93|15.43|13.83|0
1674138300000|2023-01-19 14:25:00|15.46|13.86|15.29|13.69|15.5|13.9|15.28|13.68|0
1674138600000|2023-01-19 14:30:00|15.32|13.72|15.12|13.52|15.32|13.72|14.98|13.38|0
1674138900000|2023-01-19 14:35:00|15.13|13.53|14.92|13.32|15.29|13.69|14.92|13.32|0
1674139200000|2023-01-19 14:40:00|14.93|13.33|15.26|13.66|15.45|13.85|14.87|13.27|0
1674139500000|2023-01-19 14:45:00|15.25|13.65|15.43|13.83|15.48|13.88|15.22|13.62|0
1674139800000|2023-01-19 14:50:00|15.45|13.85|15.44|13.84|15.5|13.9|15.27|13.67|0
1674140100000|2023-01-19 14:55:00|15.41|13.81|15.23|13.63|15.44|13.84|15.05|13.45|0
1674140400000|2023-01-19 15:00:00|15.27|13.67|15.29|13.69|15.38|13.78|15.13|13.53|0
1674140700000|2023-01-19 15:05:00|15.27|13.67|15.07|13.47|15.27|13.67|15.01|13.41|0
1674141000000|2023-01-19 15:10:00|15.14|13.54|15.07|13.47|15.24|13.64|14.88|13.28|0
1674141300000|2023-01-19 15:15:00|15.08|13.48|14.86|13.26|15.16|13.56|14.71|13.11|0
1674141600000|2023-01-19 15:20:00|14.87|13.27|15.05|13.45|15.05|13.45|14.81|13.21|0
1674141900000|2023-01-19 15:25:00|15.03|13.43|15.02|13.42|15.15|13.55|14.95|13.35|0
1674142200000|2023-01-19 15:30:00|15.04|13.44|15.16|13.56|15.22|13.62|15.04|13.44|0
1674142500000|2023-01-19 15:35:00|15.15|13.55|15.02|13.42|15.33|13.73|14.73|13.13|0
1674142800000|2023-01-19 15:40:00|14.96|13.36|15.08|13.48|15.13|13.53|14.93|13.33|0
1674143100000|2023-01-19 15:45:00|15.1|13.5|15.21|13.61|15.28|13.68|15.1|13.5|0
1674143400000|2023-01-19 15:50:00|15.19|13.59|15.3|13.7|15.34|13.74|15.18|13.58|0
1674143700000|2023-01-19 15:55:00|15.32|13.72|15.3|13.7|15.45|13.85|15.29|13.69|0
1674144000000|2023-01-19 16:00:00|15.32|13.72|15.31|13.71|15.38|13.78|15.16|13.56|0
1674144300000|2023-01-19 16:05:00|15.28|13.68|15.09|13.49|15.37|13.77|15.05|13.45|0
1674144600000|2023-01-19 16:10:00|15.08|13.48|15.03|13.43|15.08|13.48|14.88|13.28|0
1674144900000|2023-01-19 16:15:00|15.02|13.42|15.18|13.58|15.18|13.58|14.98|13.38|0
1674145200000|2023-01-19 16:20:00|15.17|13.57|15.24|13.64|15.27|13.67|15.17|13.57|0
1674145500000|2023-01-19 16:25:00|15.23|13.63|15.38|13.78|15.43|13.83|15.19|13.59|0
1674145800000|2023-01-19 16:30:00|15.39|13.79|15.4|13.8|15.43|13.83|15.3|13.7|0
1674146100000|2023-01-19 16:35:00|15.41|13.81|15.34|13.74|15.45|13.85|15.33|13.73|0
1674146400000|2023-01-19 16:40:00|15.35|13.75|15.56|13.96|15.57|13.97|15.32|13.72|0
1674146700000|2023-01-19 16:45:00|15.55|13.95|15.45|13.85|15.59|13.99|15.43|13.83|0
1674147000000|2023-01-19 16:50:00|15.46|13.86|15.48|13.88|15.53|13.93|15.45|13.85|0
1674147300000|2023-01-19 16:55:00|15.47|13.87|15.38|13.78|15.5|13.9|15.38|13.78|0
1674147600000|2023-01-19 17:00:00|15.39|13.79|15.18|13.58|15.39|13.79|15.11|13.51|0
1674147900000|2023-01-19 17:05:00|15.17|13.57|15.22|13.62|15.26|13.66|15.08|13.48|0
1674148200000|2023-01-19 17:10:00|15.23|13.63|15.04|13.44|15.24|13.64|15.04|13.44|0
1674148500000|2023-01-19 17:15:00|15.05|13.45|14.99|13.39|15.06|13.46|14.9|13.3|0
1674148800000|2023-01-19 17:20:00|15.01|13.41|15.16|13.56|15.18|13.58|15|13.4|0
1674149100000|2023-01-19 17:25:00|15.17|13.57|15.17|13.57|15.22|13.62|15.12|13.52|0
1674149400000|2023-01-19 17:30:00|15.18|13.58|15.19|13.59|15.23|13.63|15.15|13.55|0
1674149700000|2023-01-19 17:35:00|15.21|13.61|15.15|13.55|15.21|13.61|15.11|13.51|0
1674150000000|2023-01-19 17:40:00|15.16|13.56|15.2|13.6|15.23|13.63|15.1|13.5|0
1674150300000|2023-01-19 17:45:00|15.23|13.63|15.22|13.62|15.25|13.65|15.1|13.5|0
1674150600000|2023-01-19 17:50:00|15.21|13.61|15.31|13.71|15.31|13.71|15.17|13.57|0
1674150900000|2023-01-19 17:55:00|15.3|13.7|15.07|13.47|15.32|13.72|15.07|13.47|0
1674151200000|2023-01-19 18:00:00|15.03|13.43|14.81|13.21|15.09|13.49|14.77|13.17|0
1674151500000|2023-01-19 18:05:00|14.83|13.23|14.88|13.28|15|13.4|14.81|13.21|0
1674151800000|2023-01-19 18:10:00|14.89|13.29|14.87|13.27|15.04|13.44|14.86|13.26|0
1674152100000|2023-01-19 18:15:00|14.88|13.28|14.78|13.18|15.05|13.45|14.76|13.16|0
1674152400000|2023-01-19 18:20:00|14.79|13.19|14.82|13.22|14.85|13.25|14.65|13.05|0
1674152700000|2023-01-19 18:25:00|14.81|13.21|14.86|13.26|14.98|13.38|14.81|13.21|0
1674153000000|2023-01-19 18:30:00|14.83|13.23|13.81|12.21|14.83|13.23|13.78|12.18|0
1674153300000|2023-01-19 18:35:00|13.79|12.19|13.59|11.99|13.81|12.21|13.58|11.98|0
1674153600000|2023-01-19 18:40:00|13.58|11.98|13.99|12.39|14.22|12.62|13.44|11.84|0
1674153900000|2023-01-19 18:45:00|14|12.4|14.02|12.42|14.04|12.44|13.94|12.34|0
1674154200000|2023-01-19 18:50:00|14.03|12.43|14.09|12.49|14.13|12.53|14.01|12.41|0
1674154500000|2023-01-19 18:55:00|14.11|12.51|14.02|12.42|14.15|12.55|14|12.4|0
1674154800000|2023-01-19 19:00:00|14.03|12.43|14.03|12.43|14.18|12.58|13.96|12.36|0
1674155100000|2023-01-19 19:05:00|14.05|12.45|14.1|12.5|14.21|12.61|14.02|12.42|0
1674155400000|2023-01-19 19:10:00|14.11|12.51|13.92|12.32|14.13|12.53|13.89|12.29|0
1674155700000|2023-01-19 19:15:00|13.93|12.33|13.9|12.3|14|12.4|13.85|12.25|0
1674156000000|2023-01-19 19:20:00|13.89|12.29|13.67|12.07|13.92|12.32|13.66|12.06|0
1674156300000|2023-01-19 19:25:00|13.68|12.08|13.73|12.13|13.78|12.18|13.63|12.03|0
1674156600000|2023-01-19 19:30:00|13.71|12.11|13.68|12.08|13.82|12.22|13.66|12.06|0
1674156900000|2023-01-19 19:35:00|13.67|12.07|13.69|12.09|13.71|12.11|13.58|11.98|0
1674157200000|2023-01-19 19:40:00|13.71|12.11|13.68|12.08|13.77|12.17|13.59|11.99|0
1674157500000|2023-01-19 19:45:00|13.65|12.05|13.73|12.13|13.76|12.16|13.58|11.98|0
1674157800000|2023-01-19 19:50:00|13.75|12.15|13.83|12.23|13.84|12.24|13.73|12.13|0
1674158100000|2023-01-19 19:55:00|13.84|12.24|13.78|12.18|13.85|12.25|13.68|12.08|0
1674158400000|2023-01-19 20:00:00|13.77|12.17|13.66|12.06|13.77|12.17|13.63|12.03|0
1674158700000|2023-01-19 20:05:00|13.68|12.08|13.87|12.27|13.91|12.31|13.68|12.08|0
1674159000000|2023-01-19 20:10:00|13.85|12.25|13.84|12.24|13.95|12.35|13.79|12.19|0
1674159300000|2023-01-19 20:15:00|13.83|12.23|13.84|12.24|13.97|12.37|13.74|12.14|0
1674159600000|2023-01-19 20:20:00|13.85|12.25|13.9|12.3|13.95|12.35|13.84|12.24|0
1674159900000|2023-01-19 20:25:00|13.91|12.31|13.85|12.25|13.94|12.34|13.8|12.2|0
1674160200000|2023-01-19 20:30:00|13.83|12.23|13.92|12.32|14.03|12.43|13.83|12.23|0
1674160500000|2023-01-19 20:35:00|13.91|12.31|13.89|12.29|13.94|12.34|13.82|12.22|0
1674160800000|2023-01-19 20:40:00|13.88|12.28|14.05|12.45|14.08|12.48|13.88|12.28|0
1674161100000|2023-01-19 20:45:00|14.06|12.46|14.08|12.48|14.11|12.51|13.99|12.39|0
1674161400000|2023-01-19 20:50:00|14.06|12.46|14.22|12.62|14.26|12.66|14.04|12.44|0
1674161700000|2023-01-19 20:55:00|14.21|12.61|14.44|12.84|14.47|12.87|14.21|12.61|0
1674162000000|2023-01-19 21:00:00|14.41|12.81|14.19|12.59|14.43|12.83|14.06|12.46|0
1674162300000|2023-01-19 21:05:00|14.18|12.58|14.32|12.72|14.38|12.78|14.18|12.58|0
1674162600000|2023-01-19 21:10:00|14.34|12.74|14.35|12.75|14.37|12.77|14.31|12.71|0
1674162900000|2023-01-19 21:15:00|14.54|12.54|14.48|12.48|14.54|12.54|14.48|12.48|0
1674163200000|2023-01-19 21:20:00|14.49|12.49|14.47|12.47|14.49|12.49|14.47|12.47|0
1674163500000|2023-01-19 21:25:00|14.48|12.48|14.27|12.27|14.48|12.48|14.26|12.26|0
1674163800000|2023-01-19 21:30:00|14.28|12.28|14.25|12.25|14.3|12.3|14.24|12.24|0
1674164100000|2023-01-19 21:35:00|14.24|12.24|14.21|12.21|14.25|12.25|14.17|12.17|0
1674164400000|2023-01-19 21:40:00|14.22|12.22|14.23|12.23|14.23|12.23|14.21|12.21|0
1674164700000|2023-01-19 21:45:00|14.22|12.22|14.24|12.24|14.27|12.27|14.21|12.21|0
1674165000000|2023-01-19 21:50:00|14.23|12.23|14.22|12.22|14.26|12.26|14.21|12.21|0
1674165300000|2023-01-19 21:55:00|14.23|12.23|14.25|12.25|14.27|12.27|14.21|12.21|0
1674165600000|2023-01-19 22:00:00|14.24|12.24|14.25|12.25|14.25|12.25|14.24|12.24|0
1674165900000|2023-01-19 22:05:00|14.26|12.26|14.28|12.28|14.28|12.28|14.24|12.24|0
1674166200000|2023-01-19 22:10:00|14.27|12.27|14.27|12.27|14.31|12.31|14.27|12.27|0
1674166500000|2023-01-19 22:15:00|14.26|12.26|14.28|12.28|14.29|12.29|14.25|12.25|0
1674167100000|2023-01-19 22:25:00|14.27|12.27|14.25|12.25|14.27|12.27|14.25|12.25|0
1674167400000|2023-01-19 22:30:00|14.24|12.24|14.21|12.21|14.24|12.24|14.21|12.21|0
1674167700000|2023-01-19 22:35:00|14.23|12.23|14.23|12.23|14.23|12.23|14.23|12.23|0
1674168000000|2023-01-19 22:40:00|14.24|12.24|14.23|12.23|14.24|12.24|14.23|12.23|0
1674168300000|2023-01-19 22:45:00|14.22|12.22|14.21|12.21|14.22|12.22|14.21|12.21|0
1674168600000|2023-01-19 22:50:00|14.2|12.2|14.19|12.19|14.2|12.2|14.19|12.19|0
1674168900000|2023-01-19 22:55:00|14.18|12.18|14.17|12.17|14.2|12.2|14.17|12.17|0
1674169200000|2023-01-19 23:00:00|14.16|12.16|14.13|12.13|14.17|12.17|14.09|12.09|0
1674169500000|2023-01-19 23:05:00|14.12|12.12|14.11|12.11|14.15|12.15|14.1|12.1|0
1674169800000|2023-01-19 23:10:00|14.1|12.1|14.14|12.14|14.18|12.18|14.09|12.09|0
1674170100000|2023-01-19 23:15:00|14.13|12.13|14.13|12.13|14.13|12.13|14.09|12.09|0
1674170400000|2023-01-19 23:20:00|14.14|12.14|14.12|12.12|14.17|12.17|14.11|12.11|0
1674170700000|2023-01-19 23:25:00|14.11|12.11|14.18|12.18|14.18|12.18|14.11|12.11|0
1674171000000|2023-01-19 23:30:00|14.17|12.17|14.23|12.23|14.25|12.25|14.15|12.15|0
1674171300000|2023-01-19 23:35:00|14.22|12.22|14.23|12.23|14.26|12.26|14.19|12.19|0
1674171600000|2023-01-19 23:40:00|14.22|12.22|14.23|12.23|14.27|12.27|14.22|12.22|0
1674171900000|2023-01-19 23:45:00|14.24|12.24|14.3|12.3|14.31|12.31|14.24|12.24|0
1674172200000|2023-01-19 23:50:00|14.31|12.31|14.29|12.29|14.32|12.32|14.29|12.29|0
1674172500000|2023-01-19 23:55:00|14.28|12.28|14.32|12.32|14.32|12.32|14.24|12.24|0
1674172800000|2023-01-20 00:00:00|14.33|12.33|14.22|12.22|14.33|12.33|14.22|12.22|0
1674173100000|2023-01-20 00:05:00|14.23|12.23|14.23|12.23|14.23|12.23|14.21|12.21|0
1674173400000|2023-01-20 00:10:00|14.22|12.22|14.18|12.18|14.23|12.23|14.17|12.17|0
1674173700000|2023-01-20 00:15:00|14.17|12.17|14.17|12.17|14.2|12.2|14.15|12.15|0
1674174000000|2023-01-20 00:20:00|14.16|12.16|14.16|12.16|14.17|12.17|14.13|12.13|0
1674174300000|2023-01-20 00:25:00|14.15|12.15|14.15|12.15|14.17|12.17|14.1|12.1|0
1674174600000|2023-01-20 00:30:00|14.13|12.13|14.16|12.16|14.17|12.17|14.11|12.11|0
1674174900000|2023-01-20 00:35:00|14.17|12.17|14.07|12.07|14.17|12.17|14.05|12.05|0
1674175200000|2023-01-20 00:40:00|14.08|12.08|14.12|12.12|14.13|12.13|14.08|12.08|0
1674175500000|2023-01-20 00:45:00|14.13|12.13|14.14|12.14|14.14|12.14|14.12|12.12|0
1674175800000|2023-01-20 00:50:00|14.15|12.15|14.17|12.17|14.17|12.17|14.12|12.12|0
1674176100000|2023-01-20 00:55:00|14.16|12.16|14.11|12.11|14.16|12.16|14.11|12.11|0
1674176400000|2023-01-20 01:00:00|14.1|12.1|14.12|12.12|14.12|12.12|14.03|12.03|0
1674176700000|2023-01-20 01:05:00|14.13|12.13|14.15|12.15|14.19|12.19|14.13|12.13|0
1674177000000|2023-01-20 01:10:00|14.14|12.14|14.14|12.14|14.17|12.17|14.12|12.12|0
1674177300000|2023-01-20 01:15:00|14.15|12.15|14.13|12.13|14.2|12.2|14.13|12.13|0
1674177600000|2023-01-20 01:20:00|14.14|12.14|14.07|12.07|14.14|12.14|14.06|12.06|0
1674177900000|2023-01-20 01:25:00|14.06|12.06|14.03|12.03|14.06|12.06|14.02|12.02|0
1674178200000|2023-01-20 01:30:00|14.02|12.02|14.08|12.08|14.08|12.08|14.02|12.02|0
1674178500000|2023-01-20 01:35:00|14.09|12.09|14.09|12.09|14.12|12.12|14.06|12.06|0
1674178800000|2023-01-20 01:40:00|14.08|12.08|14.05|12.05|14.08|12.08|14.04|12.04|0
1674179100000|2023-01-20 01:45:00|14.04|12.04|14.09|12.09|14.12|12.12|14.04|12.04|0
1674179400000|2023-01-20 01:50:00|14.1|12.1|14.06|12.06|14.12|12.12|14.04|12.04|0
1674179700000|2023-01-20 01:55:00|14.05|12.05|14.04|12.04|14.06|12.06|14.02|12.02|0
1674180000000|2023-01-20 02:00:00|14.05|12.05|14.07|12.07|14.08|12.08|14.04|12.04|0
1674180300000|2023-01-20 02:05:00|14.08|12.08|14.08|12.08|14.08|12.08|14.07|12.07|0
1674180600000|2023-01-20 02:10:00|14.07|12.07|14.09|12.09|14.09|12.09|14.04|12.04|0
1674180900000|2023-01-20 02:15:00|14.1|12.1|14.05|12.05|14.1|12.1|14.04|12.04|0
1674181200000|2023-01-20 02:20:00|14.06|12.06|14.08|12.08|14.08|12.08|14.04|12.04|0
1674181500000|2023-01-20 02:25:00|14.09|12.09|14.06|12.06|14.09|12.09|14.05|12.05|0
1674181800000|2023-01-20 02:30:00|14.05|12.05|14.11|12.11|14.11|12.11|14.05|12.05|0
1674182100000|2023-01-20 02:35:00|14.1|12.1|14.13|12.13|14.16|12.16|14.09|12.09|0
1674182400000|2023-01-20 02:40:00|14.14|12.14|14.16|12.16|14.17|12.17|14.13|12.13|0
1674182700000|2023-01-20 02:45:00|14.17|12.17|14.14|12.14|14.17|12.17|14.13|12.13|0
1674183000000|2023-01-20 02:50:00|14.13|12.13|14.15|12.15|14.17|12.17|14.13|12.13|0
1674183300000|2023-01-20 02:55:00|14.14|12.14|14.18|12.18|14.18|12.18|14.14|12.14|0
1674183600000|2023-01-20 03:00:00|14.17|12.17|14.13|12.13|14.18|12.18|14.13|12.13|0
1674183900000|2023-01-20 03:05:00|14.14|12.14|14.13|12.13|14.14|12.14|14.12|12.12|0
1674184200000|2023-01-20 03:10:00|14.12|12.12|14.14|12.14|14.14|12.14|14.12|12.12|0
1674184500000|2023-01-20 03:15:00|14.15|12.15|14.16|12.16|14.17|12.17|14.13|12.13|0
1674184800000|2023-01-20 03:20:00|14.17|12.17|14.18|12.18|14.18|12.18|14.15|12.15|0
1674185100000|2023-01-20 03:25:00|14.17|12.17|14.16|12.16|14.18|12.18|14.15|12.15|0
1674185400000|2023-01-20 03:30:00|14.15|12.15|14.12|12.12|14.15|12.15|14.1|12.1|0
1674185700000|2023-01-20 03:35:00|14.13|12.13|14.11|12.11|14.14|12.14|14.11|12.11|0
1674186000000|2023-01-20 03:40:00|14.1|12.1|14.06|12.06|14.1|12.1|14.06|12.06|0
1674186300000|2023-01-20 03:45:00|14.05|12.05|14.1|12.1|14.1|12.1|14.05|12.05|0
1674186600000|2023-01-20 03:50:00|14.09|12.09|14.09|12.09|14.1|12.1|14.06|12.06|0
1674186900000|2023-01-20 03:55:00|14.1|12.1|14.1|12.1|14.11|12.11|14.1|12.1|0
1674187200000|2023-01-20 04:00:00|14.09|12.09|14.07|12.07|14.09|12.09|14.05|12.05|0
1674187500000|2023-01-20 04:05:00|14.08|12.08|14.12|12.12|14.12|12.12|14.08|12.08|0
1674187800000|2023-01-20 04:10:00|14.11|12.11|14.11|12.11|14.12|12.12|14.1|12.1|0
1674188100000|2023-01-20 04:15:00|14.1|12.1|14.08|12.08|14.11|12.11|14.08|12.08|0
1674188400000|2023-01-20 04:20:00|14.07|12.07|14.06|12.06|14.07|12.07|14.05|12.05|0
1674188700000|2023-01-20 04:25:00|14.05|12.05|14.11|12.11|14.11|12.11|14.05|12.05|0
1674189000000|2023-01-20 04:30:00|14.1|12.1|14.07|12.07|14.1|12.1|14.04|12.04|0
1674189300000|2023-01-20 04:35:00|14.08|12.08|14.05|12.05|14.08|12.08|14.04|12.04|0
1674189600000|2023-01-20 04:40:00|14.06|12.06|14.07|12.07|14.07|12.07|14.05|12.05|0
1674189900000|2023-01-20 04:45:00|14.06|12.06|14.05|12.05|14.06|12.06|14.05|12.05|0
1674190200000|2023-01-20 04:50:00|14.04|12.04|14.04|12.04|14.07|12.07|14.03|12.03|0
1674190500000|2023-01-20 04:55:00|14.03|12.03|14.05|12.05|14.05|12.05|14.03|12.03|0
1674190800000|2023-01-20 05:00:00|14.04|12.04|14.03|12.03|14.07|12.07|14.02|12.02|0
1674191100000|2023-01-20 05:05:00|14.04|12.04|14.06|12.06|14.06|12.06|14.02|12.02|0
1674191400000|2023-01-20 05:10:00|14.05|12.05|14.06|12.06|14.06|12.06|14.04|12.04|0
1674191700000|2023-01-20 05:15:00|14.05|12.05|14.05|12.05|14.07|12.07|14.05|12.05|0
1674192000000|2023-01-20 05:20:00|14.04|12.04|14.07|12.07|14.07|12.07|14.02|12.02|0
1674192300000|2023-01-20 05:25:00|14.06|12.06|14.04|12.04|14.07|12.07|14.04|12.04|0
1674192600000|2023-01-20 05:30:00|14.03|12.03|14.04|12.04|14.08|12.08|14.02|12.02|0
1674192900000|2023-01-20 05:35:00|14.03|12.03|14.02|12.02|14.04|12.04|14.02|12.02|0
1674193200000|2023-01-20 05:40:00|14|12|13.99|11.99|14.02|12.02|13.99|11.99|0
1674193500000|2023-01-20 05:45:00|14|12|14.01|12.01|14.01|12.01|13.99|11.99|0
1674193800000|2023-01-20 05:50:00|14|12|14|12|14.01|12.01|13.97|11.97|0
1674194100000|2023-01-20 05:55:00|13.99|11.99|13.98|11.98|14|12|13.98|11.98|0
1674194400000|2023-01-20 06:00:00|13.99|11.99|13.99|11.99|14|12|13.98|11.98|0
1674194700000|2023-01-20 06:05:00|13.98|11.98|13.98|11.98|13.98|11.98|13.95|11.95|0
1674195000000|2023-01-20 06:10:00|13.99|11.99|14.04|12.04|14.05|12.05|13.99|11.99|0
1674195300000|2023-01-20 06:15:00|14.03|12.03|14.02|12.02|14.05|12.05|14.01|12.01|0
1674195600000|2023-01-20 06:20:00|14.03|12.03|14.02|12.02|14.05|12.05|14.01|12.01|0
1674195900000|2023-01-20 06:25:00|14.01|12.01|14|12|14.02|12.02|13.98|11.98|0
1674196200000|2023-01-20 06:30:00|13.99|11.99|14.03|12.03|14.03|12.03|13.98|11.98|0
1674196500000|2023-01-20 06:35:00|14.02|12.02|14.05|12.05|14.06|12.06|14.02|12.02|0
1674196800000|2023-01-20 06:40:00|14.04|12.04|14.07|12.07|14.09|12.09|14.04|12.04|0
1674197100000|2023-01-20 06:45:00|14.06|12.06|14.06|12.06|14.07|12.07|14.04|12.04|0
1674197400000|2023-01-20 06:50:00|14.05|12.05|13.99|11.99|14.05|12.05|13.98|11.98|0
1674197700000|2023-01-20 06:55:00|14|12|14.02|12.02|14.03|12.03|13.99|11.99|0
1674198000000|2023-01-20 07:00:00|14.03|12.03|14.02|12.02|14.06|12.06|14.01|12.01|0
1674198300000|2023-01-20 07:05:00|13.82|12.22|13.79|12.19|13.83|12.23|13.78|12.18|0
1674198600000|2023-01-20 07:10:00|13.8|12.2|13.74|12.14|13.8|12.2|13.74|12.14|0
1674198900000|2023-01-20 07:15:00|13.75|12.15|13.72|12.12|13.75|12.15|13.7|12.1|0
1674199200000|2023-01-20 07:20:00|13.71|12.11|13.64|12.04|13.72|12.12|13.61|12.01|0
1674199500000|2023-01-20 07:25:00|13.65|12.05|13.92|12.32|13.99|12.39|13.6|12|0
1674199800000|2023-01-20 07:30:00|13.93|12.33|13.95|12.35|13.98|12.38|13.92|12.32|0
1674200100000|2023-01-20 07:35:00|13.94|12.34|13.95|12.35|13.95|12.35|13.93|12.33|0
1674200400000|2023-01-20 07:40:00|13.94|12.34|13.92|12.32|13.95|12.35|13.91|12.31|0
1674200700000|2023-01-20 07:45:00|13.91|12.31|13.88|12.28|13.94|12.34|13.88|12.28|0
1674201000000|2023-01-20 07:50:00|13.89|12.29|13.9|12.3|13.91|12.31|13.85|12.25|0
1674201300000|2023-01-20 07:55:00|13.89|12.29|13.92|12.32|13.92|12.32|13.88|12.28|0
1674201600000|2023-01-20 08:00:00|13.91|12.31|13.95|12.35|14.01|12.41|13.91|12.31|0
1674201900000|2023-01-20 08:05:00|13.96|12.36|13.99|12.39|14.01|12.41|13.95|12.35|0
1674202200000|2023-01-20 08:10:00|13.98|12.38|14.01|12.41|14.04|12.44|13.98|12.38|0
1674202500000|2023-01-20 08:15:00|14|12.4|14.02|12.42|14.05|12.45|14|12.4|0
1674202800000|2023-01-20 08:20:00|14.01|12.41|14.27|12.67|14.27|12.67|14.01|12.41|0
1674203100000|2023-01-20 08:25:00|14.26|12.66|14.24|12.64|14.32|12.72|14.22|12.62|0
1674203400000|2023-01-20 08:30:00|14.26|12.66|14.22|12.62|14.35|12.75|14.2|12.6|0
1674203700000|2023-01-20 08:35:00|14.2|12.6|14.16|12.56|14.24|12.64|14.16|12.56|0
1674204000000|2023-01-20 08:40:00|14.17|12.57|14.06|12.46|14.18|12.58|14.06|12.46|0
1674204300000|2023-01-20 08:45:00|14.07|12.47|14.14|12.54|14.14|12.54|14.06|12.46|0
1674204600000|2023-01-20 08:50:00|14.15|12.55|14.24|12.64|14.3|12.7|14.15|12.55|0
1674204900000|2023-01-20 08:55:00|14.23|12.63|14.2|12.6|14.24|12.64|14.14|12.54|0
1674205200000|2023-01-20 09:00:00|14.19|12.59|14.27|12.67|14.27|12.67|14.18|12.58|0
1674205500000|2023-01-20 09:05:00|14.28|12.68|14.39|12.79|14.44|12.84|14.27|12.67|0
1674205800000|2023-01-20 09:10:00|14.4|12.8|14.44|12.84|14.48|12.88|14.38|12.78|0
1674206100000|2023-01-20 09:15:00|14.46|12.86|14.26|12.66|14.46|12.86|14.26|12.66|0
1674206400000|2023-01-20 09:20:00|14.25|12.65|14.24|12.64|14.26|12.66|14.16|12.56|0
1674206700000|2023-01-20 09:25:00|14.23|12.63|14.23|12.63|14.24|12.64|14.17|12.57|0
1674207000000|2023-01-20 09:30:00|14.24|12.64|14.22|12.62|14.27|12.67|14.19|12.59|0
1674207300000|2023-01-20 09:35:00|14.23|12.63|14.24|12.64|14.26|12.66|14.21|12.61|0
1674207600000|2023-01-20 09:40:00|14.23|12.63|14.29|12.69|14.29|12.69|14.23|12.63|0
1674207900000|2023-01-20 09:45:00|14.28|12.68|14.35|12.75|14.36|12.76|14.28|12.68|0
1674208200000|2023-01-20 09:50:00|14.34|12.74|14.34|12.74|14.35|12.75|14.28|12.68|0
1674208500000|2023-01-20 09:55:00|14.33|12.73|14.4|12.8|14.43|12.83|14.3|12.7|0
1674208800000|2023-01-20 10:00:00|14.42|12.82|14.46|12.86|14.48|12.88|14.41|12.81|0
1674209100000|2023-01-20 10:05:00|14.45|12.85|14.52|12.92|14.54|12.94|14.44|12.84|0
1674209400000|2023-01-20 10:10:00|14.53|12.93|14.34|12.74|14.58|12.98|14.34|12.74|0
1674209700000|2023-01-20 10:15:00|14.33|12.73|14.29|12.69|14.34|12.74|14.27|12.67|0
1674210000000|2023-01-20 10:20:00|14.3|12.7|14.37|12.77|14.37|12.77|14.29|12.69|0
1674210300000|2023-01-20 10:25:00|14.34|12.74|14.37|12.77|14.42|12.82|14.34|12.74|0
1674210600000|2023-01-20 10:30:00|14.36|12.76|14.24|12.64|14.37|12.77|14.24|12.64|0
1674210900000|2023-01-20 10:35:00|14.25|12.65|14.29|12.69|14.33|12.73|14.23|12.63|0
1674211200000|2023-01-20 10:40:00|14.3|12.7|14.37|12.77|14.42|12.82|14.29|12.69|0
1674211500000|2023-01-20 10:45:00|14.36|12.76|14.24|12.64|14.37|12.77|14.23|12.63|0
1674211800000|2023-01-20 10:50:00|14.25|12.65|14.25|12.65|14.26|12.66|14.22|12.62|0
1674212100000|2023-01-20 10:55:00|14.24|12.64|14.22|12.62|14.28|12.68|14.17|12.57|0
1674212400000|2023-01-20 11:00:00|14.26|12.66|14.31|12.71|14.37|12.77|14.26|12.66|0
1674212700000|2023-01-20 11:05:00|14.3|12.7|14.33|12.73|14.35|12.75|14.26|12.66|0
1674213000000|2023-01-20 11:10:00|14.34|12.74|14.32|12.72|14.34|12.74|14.29|12.69|0
1674213300000|2023-01-20 11:15:00|14.33|12.73|14.33|12.73|14.33|12.73|14.26|12.66|0
1674213600000|2023-01-20 11:20:00|14.32|12.72|14.39|12.79|14.39|12.79|14.3|12.7|0
1674213900000|2023-01-20 11:25:00|14.38|12.78|14.3|12.7|14.43|12.83|14.3|12.7|0
1674214200000|2023-01-20 11:30:00|14.32|12.72|14.27|12.67|14.32|12.72|14.23|12.63|0
1674214500000|2023-01-20 11:35:00|14.28|12.68|14.29|12.69|14.32|12.72|14.25|12.65|0
1674214800000|2023-01-20 11:40:00|14.3|12.7|14.3|12.7|14.35|12.75|14.29|12.69|0
1674215100000|2023-01-20 11:45:00|14.31|12.71|14.31|12.71|14.33|12.73|14.26|12.66|0
1674215400000|2023-01-20 11:50:00|14.32|12.72|14.33|12.73|14.35|12.75|14.28|12.68|0
1674215700000|2023-01-20 11:55:00|14.35|12.75|13.99|12.39|14.35|12.75|13.94|12.34|0
1674216000000|2023-01-20 12:00:00|14.01|12.41|14.03|12.43|14.05|12.45|13.99|12.39|0
1674216300000|2023-01-20 12:05:00|14.04|12.44|13.99|12.39|14.06|12.46|13.98|12.38|0
1674216600000|2023-01-20 12:10:00|13.97|12.37|13.93|12.33|13.98|12.38|13.92|12.32|0
1674216900000|2023-01-20 12:15:00|13.92|12.32|13.97|12.37|13.98|12.38|13.92|12.32|0
1674217200000|2023-01-20 12:20:00|13.96|12.36|13.99|12.39|14.01|12.41|13.93|12.33|0
1674217500000|2023-01-20 12:25:00|13.98|12.38|13.91|12.31|14|12.4|13.9|12.3|0
1674217800000|2023-01-20 12:30:00|13.92|12.32|13.81|12.21|13.92|12.32|13.8|12.2|0
1674218100000|2023-01-20 12:35:00|13.8|12.2|13.75|12.15|13.81|12.21|13.74|12.14|0
1674218400000|2023-01-20 12:40:00|13.76|12.16|13.71|12.11|13.76|12.16|13.65|12.05|0
1674218700000|2023-01-20 12:45:00|13.7|12.1|13.65|12.05|13.71|12.11|13.65|12.05|0
1674219000000|2023-01-20 12:50:00|13.64|12.04|14.01|12.41|14.03|12.43|13.63|12.03|0
1674219300000|2023-01-20 12:55:00|14|12.4|14.03|12.43|14.04|12.44|13.97|12.37|0
1674219600000|2023-01-20 13:00:00|14.04|12.44|13.97|12.37|14.06|12.46|13.96|12.36|0
1674219900000|2023-01-20 13:05:00|13.96|12.36|14|12.4|14|12.4|13.91|12.31|0
1674220200000|2023-01-20 13:10:00|13.99|12.39|13.99|12.39|14.03|12.43|13.97|12.37|0
1674220500000|2023-01-20 13:15:00|14|12.4|14.04|12.44|14.08|12.48|13.98|12.38|0
1674220800000|2023-01-20 13:20:00|14.03|12.43|14.08|12.48|14.12|12.52|14|12.4|0
1674221100000|2023-01-20 13:25:00|14.09|12.49|14.14|12.54|14.15|12.55|14.05|12.45|0
1674221400000|2023-01-20 13:30:00|14.15|12.55|14.15|12.55|14.22|12.62|14.11|12.51|0
1674221700000|2023-01-20 13:35:00|14.16|12.56|14.16|12.56|14.24|12.64|14.15|12.55|0
1674222000000|2023-01-20 13:40:00|14.17|12.57|14.12|12.52|14.2|12.6|14.09|12.49|0
1674222300000|2023-01-20 13:45:00|14.11|12.51|14.2|12.6|14.21|12.61|14.08|12.48|0
1674222600000|2023-01-20 13:50:00|14.21|12.61|14.23|12.63|14.25|12.65|14.19|12.59|0
1674222900000|2023-01-20 13:55:00|14.24|12.64|14.29|12.69|14.31|12.71|14.24|12.64|0
1674223200000|2023-01-20 14:00:00|14.32|12.72|14.23|12.63|14.33|12.73|14.22|12.62|0
1674223500000|2023-01-20 14:05:00|14.24|12.64|14.17|12.57|14.27|12.67|14.15|12.55|0
1674223800000|2023-01-20 14:10:00|14.16|12.56|14.07|12.47|14.17|12.57|14.07|12.47|0
1674224100000|2023-01-20 14:15:00|14.09|12.49|14.05|12.45|14.11|12.51|14.01|12.41|0
1674224400000|2023-01-20 14:20:00|14.06|12.46|13.96|12.36|14.07|12.47|13.96|12.36|0
1674224700000|2023-01-20 14:25:00|13.93|12.33|13.95|12.35|14|12.4|13.87|12.27|0
1674225000000|2023-01-20 14:30:00|13.93|12.33|14.45|12.85|14.48|12.88|13.93|12.33|0
1674225300000|2023-01-20 14:35:00|14.5|12.9|14.23|12.63|14.51|12.91|13.94|12.34|0
1674225600000|2023-01-20 14:40:00|14.24|12.64|14.02|12.42|14.26|12.66|14|12.4|0
1674225900000|2023-01-20 14:45:00|14.01|12.41|14.09|12.49|14.13|12.53|13.99|12.39|0
1674226200000|2023-01-20 14:50:00|14.06|12.46|14.02|12.42|14.12|12.52|13.85|12.25|0
1674226500000|2023-01-20 14:55:00|14.05|12.45|13.97|12.37|14.08|12.48|13.84|12.24|0
1674226800000|2023-01-20 15:00:00|13.95|12.35|13.93|12.33|14.11|12.51|13.89|12.29|0
1674227100000|2023-01-20 15:05:00|13.92|12.32|13.64|12.04|13.92|12.32|13.58|11.98|0
1674227400000|2023-01-20 15:10:00|13.62|12.02|13.74|12.14|13.74|12.14|13.6|12|0
1674227700000|2023-01-20 15:15:00|13.73|12.13|13.81|12.21|13.89|12.29|13.71|12.11|0
1674228000000|2023-01-20 15:20:00|13.8|12.2|13.73|12.13|14.27|12.67|13.63|12.03|0
1674228300000|2023-01-20 15:25:00|13.71|12.11|13.56|11.96|13.81|12.21|13.53|11.93|0
1674228600000|2023-01-20 15:30:00|13.52|11.92|13.66|12.06|13.86|12.26|13.48|11.88|0
1674228900000|2023-01-20 15:35:00|13.65|12.05|13.69|12.09|13.73|12.13|13.61|12.01|0
1674229200000|2023-01-20 15:40:00|13.7|12.1|13.77|12.17|13.77|12.17|13.64|12.04|0
1674229500000|2023-01-20 15:45:00|13.78|12.18|13.72|12.12|13.81|12.21|13.7|12.1|0
1674229800000|2023-01-20 15:50:00|13.73|12.13|13.67|12.07|13.8|12.2|13.67|12.07|0
1674230100000|2023-01-20 15:55:00|13.69|12.09|13.71|12.11|13.71|12.11|13.6|12|0
1674230400000|2023-01-20 16:00:00|13.72|12.12|13.46|11.86|13.73|12.13|13.45|11.85|0
1674230700000|2023-01-20 16:05:00|13.45|11.85|13.49|11.89|13.52|11.92|13.43|11.83|0
1674231000000|2023-01-20 16:10:00|13.48|11.88|13.46|11.86|13.53|11.93|13.27|11.67|0
1674231300000|2023-01-20 16:15:00|13.44|11.84|13.42|11.82|13.49|11.89|13.42|11.82|0
1674231600000|2023-01-20 16:20:00|13.4|11.8|13.27|11.67|13.45|11.85|13.22|11.62|0
1674231900000|2023-01-20 16:25:00|13.26|11.66|13.07|11.47|13.28|11.68|13.05|11.45|0
1674232200000|2023-01-20 16:30:00|13.04|11.44|13.05|11.45|13.11|11.51|13.03|11.43|0
1674232500000|2023-01-20 16:35:00|13.08|11.48|13.24|11.64|13.25|11.65|13.08|11.48|0
1674232800000|2023-01-20 16:40:00|13.25|11.65|13.25|11.65|13.29|11.69|13.2|11.6|0
1674233100000|2023-01-20 16:45:00|13.26|11.66|13.17|11.57|13.26|11.66|13.13|11.53|0
1674233400000|2023-01-20 16:50:00|13.16|11.56|13.27|11.67|13.27|11.67|13.16|11.56|0
1674233700000|2023-01-20 16:55:00|13.26|11.66|13.26|11.66|13.31|11.71|13.19|11.59|0
1674234000000|2023-01-20 17:00:00|13.27|11.67|13.18|11.58|13.27|11.67|13.18|11.58|0
1674234300000|2023-01-20 17:05:00|13.17|11.57|13.18|11.58|13.22|11.62|13.13|11.53|0
1674234600000|2023-01-20 17:10:00|13.19|11.59|13.19|11.59|13.27|11.67|13.15|11.55|0
1674234900000|2023-01-20 17:15:00|13.2|11.6|13.14|11.54|13.23|11.63|13.11|11.51|0
1674235200000|2023-01-20 17:20:00|13.15|11.55|13.12|11.52|13.19|11.59|13.08|11.48|0
1674235500000|2023-01-20 17:25:00|13.11|11.51|13.15|11.55|13.17|11.57|13.08|11.48|0
1674235800000|2023-01-20 17:30:00|13.16|11.56|13.2|11.6|13.25|11.65|13.15|11.55|0
1674236100000|2023-01-20 17:35:00|13.21|11.61|13.15|11.55|13.23|11.63|13.15|11.55|0
1674236400000|2023-01-20 17:40:00|13.14|11.54|13.15|11.55|13.16|11.56|13.11|11.51|0
1674236700000|2023-01-20 17:45:00|13.16|11.56|13.06|11.46|13.19|11.59|13.04|11.44|0
1674237000000|2023-01-20 17:50:00|13.07|11.47|13|11.4|13.07|11.47|12.96|11.36|0
1674237300000|2023-01-20 17:55:00|13.01|11.41|13.12|11.52|13.12|11.52|13|11.4|0
1674237600000|2023-01-20 18:00:00|13.11|11.51|13.06|11.46|13.13|11.53|12.94|11.34|0
1674237900000|2023-01-20 18:05:00|13.04|11.44|13.1|11.5|13.11|11.51|13.01|11.41|0
1674238200000|2023-01-20 18:10:00|13.11|11.51|13.06|11.46|13.31|11.71|13.02|11.42|0
1674238500000|2023-01-20 18:15:00|13.05|11.45|13.3|11.7|13.3|11.7|13.02|11.42|0
1674238800000|2023-01-20 18:20:00|13.34|11.74|13.23|11.63|13.37|11.77|13.23|11.63|0
1674239100000|2023-01-20 18:25:00|13.22|11.62|13.2|11.6|13.26|11.66|13.17|11.57|0
1674239400000|2023-01-20 18:30:00|13.19|11.59|13.03|11.43|13.19|11.59|13|11.4|0
1674239700000|2023-01-20 18:35:00|13.02|11.42|12.82|11.22|13.04|11.44|12.76|11.16|0
1674240000000|2023-01-20 18:40:00|12.81|11.21|12.88|11.28|12.92|11.32|12.76|11.16|0
1674240300000|2023-01-20 18:45:00|12.87|11.27|12.7|11.1|12.9|11.3|12.69|11.09|0
1674240600000|2023-01-20 18:50:00|12.69|11.09|12.92|11.32|13.26|11.66|12.63|11.03|0
1674240900000|2023-01-20 18:55:00|12.93|11.33|12.9|11.3|12.98|11.38|12.87|11.27|0
1674241200000|2023-01-20 19:00:00|12.89|11.29|12.91|11.31|12.97|11.37|12.86|11.26|0
1674241500000|2023-01-20 19:05:00|12.9|11.3|12.89|11.29|12.95|11.35|12.88|11.28|0
1674241800000|2023-01-20 19:10:00|12.9|11.3|12.85|11.25|12.91|11.31|12.81|11.21|0
1674242100000|2023-01-20 19:15:00|12.84|11.24|12.84|11.24|12.86|11.26|12.78|11.18|0
1674242400000|2023-01-20 19:20:00|12.83|11.23|12.75|11.15|12.87|11.27|12.74|11.14|0
1674242700000|2023-01-20 19:25:00|12.76|11.16|12.75|11.15|12.8|11.2|12.72|11.12|0
1674243000000|2023-01-20 19:30:00|12.76|11.16|12.86|11.26|12.88|11.28|12.6|11|0
1674243300000|2023-01-20 19:35:00|12.85|11.25|12.83|11.23|12.88|11.28|12.82|11.22|0
1674243600000|2023-01-20 19:40:00|12.82|11.22|12.83|11.23|12.87|11.27|12.8|11.2|0
1674243900000|2023-01-20 19:45:00|12.84|11.24|12.89|11.29|12.92|11.32|12.83|11.23|0
1674244200000|2023-01-20 19:50:00|12.88|11.28|12.91|11.31|12.96|11.36|12.88|11.28|0
1674244500000|2023-01-20 19:55:00|12.92|11.32|12.79|11.19|12.95|11.35|12.77|11.17|0
1674244800000|2023-01-20 20:00:00|12.77|11.17|12.65|11.05|12.77|11.17|12.63|11.03|0
1674245100000|2023-01-20 20:05:00|12.64|11.04|12.59|10.99|12.68|11.08|12.56|10.96|0
1674245400000|2023-01-20 20:10:00|12.6|11|12.42|10.82|12.61|11.01|12.41|10.81|0
1674245700000|2023-01-20 20:15:00|12.41|10.81|12.39|10.79|12.42|10.82|12.32|10.72|0
1674246000000|2023-01-20 20:20:00|12.4|10.8|12.56|10.96|12.62|11.02|12.4|10.8|0
1674246300000|2023-01-20 20:25:00|12.55|10.95|12.51|10.91|12.56|10.96|12.47|10.87|0
1674246600000|2023-01-20 20:30:00|12.5|10.9|12.54|10.94|12.54|10.94|12.43|10.83|0
1674246900000|2023-01-20 20:35:00|12.56|10.96|12.55|10.95|12.93|11.33|12.55|10.95|0
1674247200000|2023-01-20 20:40:00|12.57|10.97|12.59|10.99|12.61|11.01|12.53|10.93|0
1674247500000|2023-01-20 20:45:00|12.63|11.03|12.5|10.9|12.66|11.06|12.48|10.88|0
1674247800000|2023-01-20 20:50:00|12.52|10.92|12.37|10.77|12.55|10.95|12.35|10.75|0
1674248100000|2023-01-20 20:55:00|12.35|10.75|12.35|10.75|12.44|10.84|12.28|10.68|0
1674248400000|2023-01-20 21:00:00|12.4|10.8|12.38|10.78|12.47|10.87|12.38|10.78|0
1674248700000|2023-01-20 21:05:00|12.39|10.79|12.41|10.81|12.41|10.81|12.38|10.78|0
1674249000000|2023-01-20 21:10:00|12.42|10.82|12.4|10.8|12.46|10.86|12.38|10.78|0
1674437100000|2023-01-23 01:25:00|12.6|10.6|12.6|10.6|12.6|10.6|12.6|10.6|0
1674437400000|2023-01-23 01:30:00|12.59|10.59|12.61|10.61|12.62|10.62|12.59|10.59|0
1674437700000|2023-01-23 01:35:00|12.62|10.62|12.64|10.64|12.64|10.64|12.61|10.61|0
1674438000000|2023-01-23 01:40:00|12.63|10.63|12.62|10.62|12.64|10.64|12.62|10.62|0
1674438300000|2023-01-23 01:45:00|12.63|10.63|12.63|10.63|12.64|10.64|12.62|10.62|0
1674438600000|2023-01-23 01:50:00|12.64|10.64|12.64|10.64|12.64|10.64|12.63|10.63|0
1674438900000|2023-01-23 01:55:00|12.63|10.63|12.61|10.61|12.64|10.64|12.61|10.61|0
1674439200000|2023-01-23 02:00:00|12.62|10.62|12.58|10.58|12.62|10.62|12.58|10.58|0
1674439500000|2023-01-23 02:05:00|12.57|10.57|12.57|10.57|12.59|10.59|12.57|10.57|0
1674439800000|2023-01-23 02:10:00|12.56|10.56|12.57|10.57|12.59|10.59|12.55|10.55|0
1674440100000|2023-01-23 02:15:00|12.58|10.58|12.59|10.59|12.59|10.59|12.57|10.57|0
1674440400000|2023-01-23 02:20:00|12.58|10.58|12.58|10.58|12.59|10.59|12.57|10.57|0
1674440700000|2023-01-23 02:25:00|12.57|10.57|12.6|10.6|12.6|10.6|12.57|10.57|0
1674441000000|2023-01-23 02:30:00|12.59|10.59|12.61|10.61|12.61|10.61|12.58|10.58|0
1674441300000|2023-01-23 02:35:00|12.6|10.6|12.63|10.63|12.64|10.64|12.6|10.6|0
1674441600000|2023-01-23 02:40:00|12.64|10.64|12.66|10.66|12.66|10.66|12.64|10.64|0
1674441900000|2023-01-23 02:45:00|12.67|10.67|12.65|10.65|12.67|10.67|12.64|10.64|0
1674442200000|2023-01-23 02:50:00|12.64|10.64|12.64|10.64|12.64|10.64|12.64|10.64|0
1674442500000|2023-01-23 02:55:00|12.63|10.63|12.64|10.64|12.64|10.64|12.62|10.62|0
1674442800000|2023-01-23 03:00:00|12.63|10.63|12.63|10.63|12.64|10.64|12.61|10.61|0
1674443100000|2023-01-23 03:05:00|12.64|10.64|12.62|10.62|12.64|10.64|12.62|10.62|0
1674443400000|2023-01-23 03:10:00|12.61|10.61|12.59|10.59|12.62|10.62|12.59|10.59|0
1674443700000|2023-01-23 03:15:00|12.58|10.58|12.59|10.59|12.6|10.6|12.58|10.58|0
1674444000000|2023-01-23 03:20:00|12.6|10.6|12.58|10.58|12.6|10.6|12.58|10.58|0
1674444300000|2023-01-23 03:25:00|12.59|10.59|12.6|10.6|12.6|10.6|12.58|10.58|0
1674444600000|2023-01-23 03:30:00|12.61|10.61|12.61|10.61|12.62|10.62|12.6|10.6|0
1674444900000|2023-01-23 03:35:00|12.62|10.62|12.62|10.62|12.63|10.63|12.62|10.62|0
1674445200000|2023-01-23 03:40:00|12.63|10.63|12.61|10.61|12.63|10.63|12.61|10.61|0
1674445500000|2023-01-23 03:45:00|12.62|10.62|12.6|10.6|12.62|10.62|12.6|10.6|0
1674445800000|2023-01-23 03:50:00|12.59|10.59|12.6|10.6|12.6|10.6|12.59|10.59|0
1674446100000|2023-01-23 03:55:00|12.59|10.59|12.61|10.61|12.61|10.61|12.59|10.59|0
1674446400000|2023-01-23 04:00:00|12.6|10.6|12.59|10.59|12.6|10.6|12.57|10.57|0
1674446700000|2023-01-23 04:05:00|12.6|10.6|12.65|10.65|12.65|10.65|12.59|10.59|0
1674447000000|2023-01-23 04:10:00|12.66|10.66|12.63|10.63|12.66|10.66|12.63|10.63|0
1674447300000|2023-01-23 04:15:00|12.64|10.64|12.59|10.59|12.64|10.64|12.59|10.59|0
1674447600000|2023-01-23 04:20:00|12.6|10.6|12.61|10.61|12.61|10.61|12.59|10.59|0
1674447900000|2023-01-23 04:25:00|12.6|10.6|12.64|10.64|12.65|10.65|12.6|10.6|0
1674448200000|2023-01-23 04:30:00|12.65|10.65|12.62|10.62|12.65|10.65|12.61|10.61|0
1674448500000|2023-01-23 04:35:00|12.63|10.63|12.61|10.61|12.64|10.64|12.61|10.61|0
1674448800000|2023-01-23 04:40:00|12.62|10.62|12.62|10.62|12.64|10.64|12.61|10.61|0
1674449100000|2023-01-23 04:45:00|12.63|10.63|12.62|10.62|12.63|10.63|12.61|10.61|0
1674449400000|2023-01-23 04:50:00|12.61|10.61|12.6|10.6|12.62|10.62|12.6|10.6|0
1674449700000|2023-01-23 04:55:00|12.59|10.59|12.58|10.58|12.59|10.59|12.58|10.58|0
1674450000000|2023-01-23 05:00:00|12.59|10.59|12.6|10.6|12.61|10.61|12.57|10.57|0
1674450300000|2023-01-23 05:05:00|12.59|10.59|12.61|10.61|12.62|10.62|12.59|10.59|0
1674450600000|2023-01-23 05:10:00|12.6|10.6|12.62|10.62|12.62|10.62|12.6|10.6|0
1674450900000|2023-01-23 05:15:00|12.61|10.61|12.58|10.58|12.62|10.62|12.58|10.58|0
1674451200000|2023-01-23 05:20:00|12.59|10.59|12.6|10.6|12.61|10.61|12.59|10.59|0
1674451500000|2023-01-23 05:25:00|12.59|10.59|12.52|10.52|12.6|10.6|12.52|10.52|0
1674451800000|2023-01-23 05:30:00|12.53|10.53|12.52|10.52|12.53|10.53|12.5|10.5|0
1674452100000|2023-01-23 05:35:00|12.51|10.51|12.52|10.52|12.53|10.53|12.51|10.51|0
1674452400000|2023-01-23 05:40:00|12.51|10.51|12.52|10.52|12.52|10.52|12.51|10.51|0
1674452700000|2023-01-23 05:45:00|12.51|10.51|12.52|10.52|12.52|10.52|12.5|10.5|0
1674453000000|2023-01-23 05:50:00|12.51|10.51|12.52|10.52|12.52|10.52|12.51|10.51|0
1674453300000|2023-01-23 05:55:00|12.51|10.51|12.57|10.57|12.57|10.57|12.51|10.51|0
1674453600000|2023-01-23 06:00:00|12.56|10.56|12.58|10.58|12.59|10.59|12.56|10.56|0
1674453900000|2023-01-23 06:05:00|12.57|10.57|12.57|10.57|12.58|10.58|12.56|10.56|0
1674454200000|2023-01-23 06:10:00|12.58|10.58|12.58|10.58|12.59|10.59|12.58|10.58|0
1674454500000|2023-01-23 06:15:00|12.59|10.59|12.57|10.57|12.59|10.59|12.57|10.57|0
1674454800000|2023-01-23 06:20:00|12.59|10.59|12.6|10.6|12.61|10.61|12.58|10.58|0
1674455100000|2023-01-23 06:25:00|12.61|10.61|12.58|10.58|12.62|10.62|12.57|10.57|0
1674455400000|2023-01-23 06:30:00|12.57|10.57|12.55|10.55|12.59|10.59|12.54|10.54|0
1674455700000|2023-01-23 06:35:00|12.54|10.54|12.54|10.54|12.55|10.55|12.52|10.52|0
1674456000000|2023-01-23 06:40:00|12.55|10.55|12.56|10.56|12.56|10.56|12.53|10.53|0
1674456300000|2023-01-23 06:45:00|12.57|10.57|12.45|10.45|12.57|10.57|12.44|10.44|0
1674456600000|2023-01-23 06:50:00|12.46|10.46|12.83|10.83|12.83|10.83|12.46|10.46|0
1674456900000|2023-01-23 06:55:00|12.84|10.84|12.8|10.8|12.84|10.84|12.79|10.79|0
1674457200000|2023-01-23 07:00:00|12.81|10.81|12.68|10.68|12.84|10.84|12.67|10.67|0
1674457500000|2023-01-23 07:05:00|12.48|10.88|12.58|10.98|12.6|11|12.46|10.86|0
1674457800000|2023-01-23 07:10:00|12.59|10.99|12.58|10.98|12.6|11|12.56|10.96|0
1674458100000|2023-01-23 07:15:00|12.59|10.99|12.62|11.02|12.63|11.03|12.56|10.96|0
1674458400000|2023-01-23 07:20:00|12.61|11.01|12.66|11.06|12.67|11.07|12.59|10.99|0
1674458700000|2023-01-23 07:25:00|12.65|11.05|12.69|11.09|12.72|11.12|12.65|11.05|0
1674459000000|2023-01-23 07:30:00|12.68|11.08|12.64|11.04|12.68|11.08|12.64|11.04|0
1674459300000|2023-01-23 07:35:00|12.65|11.05|12.62|11.02|12.67|11.07|12.61|11.01|0
1674459600000|2023-01-23 07:40:00|12.63|11.03|12.65|11.05|12.69|11.09|12.63|11.03|0
1674459900000|2023-01-23 07:45:00|12.66|11.06|12.64|11.04|12.67|11.07|12.63|11.03|0
1674460200000|2023-01-23 07:50:00|12.63|11.03|12.61|11.01|12.64|11.04|12.61|11.01|0
1674460500000|2023-01-23 07:55:00|12.6|11|12.57|10.97|12.63|11.03|12.55|10.95|0
1674460800000|2023-01-23 08:00:00|12.58|10.98|12.52|10.92|12.61|11.01|12.51|10.91|0
1674461100000|2023-01-23 08:05:00|12.51|10.91|12.38|10.78|12.51|10.91|12.37|10.77|0
1674461400000|2023-01-23 08:10:00|12.37|10.77|12.41|10.81|12.42|10.82|12.37|10.77|0
1674461700000|2023-01-23 08:15:00|12.4|10.8|12.48|10.88|12.49|10.89|12.38|10.78|0
1674462000000|2023-01-23 08:20:00|12.49|10.89|12.59|10.99|12.61|11.01|12.46|10.86|0
1674462300000|2023-01-23 08:25:00|12.6|11|12.64|11.04|12.64|11.04|12.57|10.97|0
1674462600000|2023-01-23 08:30:00|12.65|11.05|12.65|11.05|12.73|11.13|12.65|11.05|0
1674462900000|2023-01-23 08:35:00|12.66|11.06|12.66|11.06|12.67|11.07|12.59|10.99|0
1674463200000|2023-01-23 08:40:00|12.65|11.05|12.6|11|12.66|11.06|12.59|10.99|0
1674463500000|2023-01-23 08:45:00|12.61|11.01|12.65|11.05|12.69|11.09|12.59|10.99|0
1674463800000|2023-01-23 08:50:00|12.64|11.04|12.57|10.97|12.65|11.05|12.56|10.96|0
1674464100000|2023-01-23 08:55:00|12.55|10.95|12.66|11.06|12.66|11.06|12.54|10.94|0
1674464400000|2023-01-23 09:00:00|12.67|11.07|12.69|11.09|12.76|11.16|12.67|11.07|0
1674464700000|2023-01-23 09:05:00|12.68|11.08|12.71|11.11|12.72|11.12|12.65|11.05|0
1674465000000|2023-01-23 09:10:00|12.72|11.12|12.69|11.09|12.75|11.15|12.68|11.08|0
1674465300000|2023-01-23 09:15:00|12.68|11.08|12.64|11.04|12.72|11.12|12.64|11.04|0
1674465600000|2023-01-23 09:20:00|12.63|11.03|12.66|11.06|12.68|11.08|12.63|11.03|0
1674465900000|2023-01-23 09:25:00|12.65|11.05|12.67|11.07|12.68|11.08|12.63|11.03|0
1674466200000|2023-01-23 09:30:00|12.66|11.06|12.59|10.99|12.67|11.07|12.57|10.97|0
1674466500000|2023-01-23 09:35:00|12.6|11|12.63|11.03|12.63|11.03|12.58|10.98|0
1674466800000|2023-01-23 09:40:00|12.62|11.02|12.62|11.02|12.64|11.04|12.61|11.01|0
1674467100000|2023-01-23 09:45:00|12.63|11.03|12.56|10.96|12.65|11.05|12.56|10.96|0
1674467400000|2023-01-23 09:50:00|12.57|10.97|12.6|11|12.61|11.01|12.55|10.95|0
1674467700000|2023-01-23 09:55:00|12.59|10.99|12.61|11.01|12.61|11.01|12.57|10.97|0
1674468000000|2023-01-23 10:00:00|12.6|11|12.59|10.99|12.6|11|12.55|10.95|0
1674468300000|2023-01-23 10:05:00|12.6|11|12.71|11.11|12.75|11.15|12.6|11|0
1674468600000|2023-01-23 10:10:00|12.72|11.12|12.76|11.16|12.76|11.16|12.64|11.04|0
1674468900000|2023-01-23 10:15:00|12.77|11.17|12.72|11.12|12.79|11.19|12.71|11.11|0
1674469200000|2023-01-23 10:20:00|12.73|11.13|12.73|11.13|12.76|11.16|12.71|11.11|0
1674469500000|2023-01-23 10:25:00|12.72|11.12|12.73|11.13|12.75|11.15|12.71|11.11|0
1674469800000|2023-01-23 10:30:00|12.74|11.14|12.72|11.12|12.79|11.19|12.71|11.11|0
1674470100000|2023-01-23 10:35:00|12.71|11.11|12.66|11.06|12.73|11.13|12.65|11.05|0
1674470400000|2023-01-23 10:40:00|12.67|11.07|12.64|11.04|12.67|11.07|12.62|11.02|0
1674470700000|2023-01-23 10:45:00|12.63|11.03|12.64|11.04|12.66|11.06|12.62|11.02|0
1674471000000|2023-01-23 10:50:00|12.63|11.03|12.65|11.05|12.65|11.05|12.63|11.03|0
1674471300000|2023-01-23 10:55:00|12.64|11.04|12.65|11.05|12.65|11.05|12.6|11|0
1674471600000|2023-01-23 11:00:00|12.64|11.04|12.67|11.07|12.71|11.11|12.63|11.03|0
1674471900000|2023-01-23 11:05:00|12.68|11.08|12.7|11.1|12.72|11.12|12.67|11.07|0
1674472200000|2023-01-23 11:10:00|12.71|11.11|12.7|11.1|12.76|11.16|12.68|11.08|0
1674472500000|2023-01-23 11:15:00|12.71|11.11|12.67|11.07|12.72|11.12|12.64|11.04|0
1674472800000|2023-01-23 11:20:00|12.68|11.08|12.7|11.1|12.7|11.1|12.64|11.04|0
1674473100000|2023-01-23 11:25:00|12.69|11.09|12.7|11.1|12.72|11.12|12.69|11.09|0
1674473400000|2023-01-23 11:30:00|12.69|11.09|12.7|11.1|12.72|11.12|12.66|11.06|0
1674473700000|2023-01-23 11:35:00|12.71|11.11|12.66|11.06|12.72|11.12|12.66|11.06|0
1674474000000|2023-01-23 11:40:00|12.67|11.07|12.66|11.06|13.08|11.48|12.66|11.06|0
1674474300000|2023-01-23 11:45:00|12.68|11.08|12.65|11.05|12.7|11.1|12.64|11.04|0
1674474600000|2023-01-23 11:50:00|12.66|11.06|12.7|11.1|12.71|11.11|12.66|11.06|0
1674474900000|2023-01-23 11:55:00|12.71|11.11|12.66|11.06|12.72|11.12|12.65|11.05|0
1674475200000|2023-01-23 12:00:00|12.65|11.05|12.55|10.95|12.65|11.05|12.55|10.95|0
1674475500000|2023-01-23 12:05:00|12.56|10.96|12.55|10.95|12.57|10.97|12.53|10.93|0
1674475800000|2023-01-23 12:10:00|12.56|10.96|12.57|10.97|12.59|10.99|12.55|10.95|0
1674476100000|2023-01-23 12:15:00|12.58|10.98|12.58|10.98|12.59|10.99|12.55|10.95|0
1674476400000|2023-01-23 12:20:00|12.57|10.97|12.57|10.97|12.6|11|12.55|10.95|0
1674476700000|2023-01-23 12:25:00|12.58|10.98|12.57|10.97|12.6|11|12.55|10.95|0
1674477000000|2023-01-23 12:30:00|12.58|10.98|12.5|10.9|12.58|10.98|12.49|10.89|0
1674477300000|2023-01-23 12:35:00|12.49|10.89|12.45|10.85|12.5|10.9|12.42|10.82|0
1674477600000|2023-01-23 12:40:00|12.44|10.84|12.35|10.75|12.45|10.85|12.32|10.72|0
1674477900000|2023-01-23 12:45:00|12.34|10.74|12.42|10.82|12.44|10.84|12.34|10.74|0
1674478200000|2023-01-23 12:50:00|12.41|10.81|12.5|10.9|12.5|10.9|12.4|10.8|0
1674478500000|2023-01-23 12:55:00|12.49|10.89|12.48|10.88|12.51|10.91|12.48|10.88|0
1674478800000|2023-01-23 13:00:00|12.47|10.87|12.33|10.73|12.47|10.87|12.33|10.73|0
1674479100000|2023-01-23 13:05:00|12.3|10.7|12.3|10.7|12.36|10.76|12.26|10.66|0
1674479400000|2023-01-23 13:10:00|12.29|10.69|12.26|10.66|12.31|10.71|12.22|10.62|0
1674479700000|2023-01-23 13:15:00|12.25|10.65|12.14|10.54|12.29|10.69|12.12|10.52|0
1674480000000|2023-01-23 13:20:00|12.13|10.53|12.18|10.58|12.18|10.58|12.1|10.5|0
1674480300000|2023-01-23 13:25:00|12.17|10.57|12.22|10.62|12.24|10.64|12.15|10.55|0
1674480600000|2023-01-23 13:30:00|12.23|10.63|12.28|10.68|12.28|10.68|12.19|10.59|0
1674480900000|2023-01-23 13:35:00|12.29|10.69|12.26|10.66|12.29|10.69|12.2|10.6|0
1674481200000|2023-01-23 13:40:00|12.27|10.67|12.23|10.63|12.29|10.69|12.21|10.61|0
1674481500000|2023-01-23 13:45:00|12.24|10.64|12.3|10.7|12.33|10.73|12.24|10.64|0
1674481800000|2023-01-23 13:50:00|12.31|10.71|12.33|10.73|12.34|10.74|12.29|10.69|0
1674482100000|2023-01-23 13:55:00|12.34|10.74|12.25|10.65|12.35|10.75|12.22|10.62|0
1674482400000|2023-01-23 14:00:00|12.26|10.66|12.28|10.68|12.3|10.7|12.22|10.62|0
1674482700000|2023-01-23 14:05:00|12.29|10.69|12.35|10.75|12.39|10.79|12.25|10.65|0
1674483000000|2023-01-23 14:10:00|12.36|10.76|12.35|10.75|12.41|10.81|12.33|10.73|0
1674483300000|2023-01-23 14:15:00|12.36|10.76|12.36|10.76|12.38|10.78|12.31|10.71|0
1674483600000|2023-01-23 14:20:00|12.37|10.77|12.26|10.66|12.38|10.78|12.26|10.66|0
1674483900000|2023-01-23 14:25:00|12.25|10.65|12.2|10.6|12.25|10.65|12.15|10.55|0
1674484200000|2023-01-23 14:30:00|12.18|10.58|12.41|10.81|12.49|10.89|12.16|10.56|0
1674484500000|2023-01-23 14:35:00|12.43|10.83|12.33|10.73|12.45|10.85|12.22|10.62|0
1674484800000|2023-01-23 14:40:00|12.31|10.71|12.22|10.62|12.33|10.73|12.13|10.53|0
1674485100000|2023-01-23 14:45:00|12.23|10.63|11.94|10.34|12.23|10.63|11.9|10.3|0
1674485400000|2023-01-23 14:50:00|11.93|10.33|11.81|10.21|11.93|10.33|11.71|10.11|0
1674485700000|2023-01-23 14:55:00|11.8|10.2|12.17|10.57|12.51|10.91|11.72|10.12|0
1674486000000|2023-01-23 15:00:00|12.16|10.56|12.1|10.5|12.16|10.56|11.98|10.38|0
1674486300000|2023-01-23 15:05:00|12.12|10.52|12.17|10.57|12.23|10.63|12.1|10.5|0
1674486600000|2023-01-23 15:10:00|12.18|10.58|11.98|10.38|12.2|10.6|11.88|10.28|0
1674486900000|2023-01-23 15:15:00|11.99|10.39|11.91|10.31|11.99|10.39|11.88|10.28|0
1674487200000|2023-01-23 15:20:00|11.9|10.3|11.75|10.15|11.97|10.37|11.75|10.15|0
1674487500000|2023-01-23 15:25:00|11.74|10.14|11.75|10.15|11.8|10.2|11.68|10.08|0
1674487800000|2023-01-23 15:30:00|11.74|10.14|11.7|10.1|11.75|10.15|11.64|10.04|0
1674488100000|2023-01-23 15:35:00|11.69|10.09|11.7|10.1|11.73|10.13|11.66|10.06|0
1674488400000|2023-01-23 15:40:00|11.69|10.09|11.72|10.12|11.79|10.19|11.65|10.05|0
1674488700000|2023-01-23 15:45:00|11.7|10.1|11.55|9.95|11.74|10.14|11.53|9.93|0
1674489000000|2023-01-23 15:50:00|11.56|9.96|11.58|9.98|11.59|9.99|11.53|9.93|0
1674489300000|2023-01-23 15:55:00|11.57|9.97|11.89|10.29|12.17|10.57|11.53|9.93|0
1674489600000|2023-01-23 16:00:00|11.9|10.3|11.55|9.95|11.9|10.3|11.5|9.9|0
1674489900000|2023-01-23 16:05:00|11.57|9.97|11.76|10.16|11.95|10.35|11.4|9.8|0
1674490200000|2023-01-23 16:10:00|11.75|10.15|11.85|10.25|11.85|10.25|11.73|10.13|0
1674490500000|2023-01-23 16:15:00|11.84|10.24|11.69|10.09|11.9|10.3|11.69|10.09|0
1674490800000|2023-01-23 16:20:00|11.68|10.08|11.75|10.15|11.75|10.15|11.62|10.02|0
1674491100000|2023-01-23 16:25:00|11.74|10.14|11.83|10.23|11.99|10.39|11.74|10.14|0
1674491400000|2023-01-23 16:30:00|12.01|10.41|11.98|10.38|12.01|10.41|11.9|10.3|0
1674491700000|2023-01-23 16:35:00|11.97|10.37|11.93|10.33|12.07|10.47|11.91|10.31|0
1674492000000|2023-01-23 16:40:00|11.92|10.32|11.93|10.33|11.98|10.38|11.9|10.3|0
1674492300000|2023-01-23 16:45:00|11.92|10.32|11.83|10.23|11.97|10.37|11.83|10.23|0
1674492600000|2023-01-23 16:50:00|11.84|10.24|11.87|10.27|11.94|10.34|11.83|10.23|0
1674492900000|2023-01-23 16:55:00|11.86|10.26|11.81|10.21|11.88|10.28|11.8|10.2|0
1674493200000|2023-01-23 17:00:00|11.82|10.22|11.86|10.26|11.9|10.3|11.81|10.21|0
1674493500000|2023-01-23 17:05:00|11.85|10.25|12.15|10.55|12.15|10.55|11.85|10.25|0
1674493800000|2023-01-23 17:10:00|12.14|10.54|12.13|10.53|12.16|10.56|12.07|10.47|0
1674494100000|2023-01-23 17:15:00|12.12|10.52|12.01|10.41|12.13|10.53|11.98|10.38|0
1674494400000|2023-01-23 17:20:00|12|10.4|11.97|10.37|12.06|10.46|11.95|10.35|0
1674494700000|2023-01-23 17:25:00|11.98|10.38|11.95|10.35|12.04|10.44|11.94|10.34|0
1674495000000|2023-01-23 17:30:00|11.94|10.34|11.95|10.35|12|10.4|11.94|10.34|0
1674495300000|2023-01-23 17:35:00|11.94|10.34|11.91|10.31|11.97|10.37|11.89|10.29|0
1674495600000|2023-01-23 17:40:00|11.92|10.32|11.91|10.31|11.96|10.36|11.9|10.3|0
1674495900000|2023-01-23 17:45:00|11.92|10.32|11.95|10.35|11.96|10.36|11.92|10.32|0
1674496200000|2023-01-23 17:50:00|11.96|10.36|11.82|10.22|12.01|10.41|11.82|10.22|0
1674496500000|2023-01-23 17:55:00|11.83|10.23|11.8|10.2|11.86|10.26|11.78|10.18|0
1674496800000|2023-01-23 18:00:00|11.82|10.22|11.78|10.18|11.84|10.24|11.71|10.11|0
1674497100000|2023-01-23 18:05:00|11.79|10.19|11.75|10.15|11.82|10.22|11.73|10.13|0
1674497400000|2023-01-23 18:10:00|11.76|10.16|11.76|10.16|11.82|10.22|11.72|10.12|0
1674497700000|2023-01-23 18:15:00|11.75|10.15|11.73|10.13|11.77|10.17|11.71|10.11|0
1674498000000|2023-01-23 18:20:00|11.72|10.12|11.97|10.37|12.01|10.41|11.65|10.05|0
1674498300000|2023-01-23 18:25:00|11.96|10.36|11.97|10.37|12.02|10.42|11.95|10.35|0
1674498600000|2023-01-23 18:30:00|11.96|10.36|11.95|10.35|11.99|10.39|11.92|10.32|0
1674498900000|2023-01-23 18:35:00|11.96|10.36|11.87|10.27|11.96|10.36|11.87|10.27|0
1674499200000|2023-01-23 18:40:00|11.85|10.25|11.81|10.21|11.9|10.3|11.81|10.21|0
1674499500000|2023-01-23 18:45:00|11.8|10.2|11.78|10.18|11.84|10.24|11.75|10.15|0
1674499800000|2023-01-23 18:50:00|11.77|10.17|11.86|10.26|11.89|10.29|11.75|10.15|0
1674500100000|2023-01-23 18:55:00|11.87|10.27|11.93|10.33|11.96|10.36|11.84|10.24|0
1674500400000|2023-01-23 19:00:00|11.94|10.34|12.1|10.5|12.12|10.52|11.94|10.34|0
1674500700000|2023-01-23 19:05:00|12.08|10.48|12.08|10.48|12.1|10.5|12.02|10.42|0
1674501000000|2023-01-23 19:10:00|12.09|10.49|12.11|10.51|12.19|10.59|12.07|10.47|0
1674501300000|2023-01-23 19:15:00|12.12|10.52|12.09|10.49|12.16|10.56|12.08|10.48|0
1674501600000|2023-01-23 19:20:00|12.1|10.5|12.15|10.55|12.16|10.56|12.09|10.49|0
1674501900000|2023-01-23 19:25:00|12.17|10.57|12.32|10.72|12.38|10.78|12.17|10.57|0
1674502200000|2023-01-23 19:30:00|12.33|10.73|12.3|10.7|12.33|10.73|12.21|10.61|0
1674502500000|2023-01-23 19:35:00|12.31|10.71|12.5|10.9|12.52|10.92|12.31|10.71|0
1674502800000|2023-01-23 19:40:00|12.51|10.91|12.51|10.91|12.55|10.95|12.44|10.84|0
1674503100000|2023-01-23 19:45:00|12.54|10.94|12.75|11.15|12.87|11.27|12.52|10.92|0
1674503400000|2023-01-23 19:50:00|12.79|11.19|12.82|11.22|12.91|11.31|12.77|11.17|0
1674503700000|2023-01-23 19:55:00|12.8|11.2|12.67|11.07|12.82|11.22|12.65|11.05|0
1674504000000|2023-01-23 20:00:00|12.66|11.06|12.75|11.15|12.76|11.16|12.64|11.04|0
1674504300000|2023-01-23 20:05:00|12.74|11.14|12.68|11.08|12.82|11.22|12.67|11.07|0
1674504600000|2023-01-23 20:10:00|12.67|11.07|12.53|10.93|12.74|11.14|12.49|10.89|0
1674504900000|2023-01-23 20:15:00|12.54|10.94|12.54|10.94|12.58|10.98|12.46|10.86|0
1674505200000|2023-01-23 20:20:00|12.56|10.96|12.51|10.91|12.6|11|12.49|10.89|0
1674505500000|2023-01-23 20:25:00|12.52|10.92|12.58|10.98|12.72|11.12|12.52|10.92|0
1674505800000|2023-01-23 20:30:00|12.57|10.97|12.65|11.05|12.67|11.07|12.54|10.94|0
1674506100000|2023-01-23 20:35:00|12.66|11.06|12.54|10.94|12.69|11.09|12.5|10.9|0
1674506400000|2023-01-23 20:40:00|12.58|10.98|12.51|10.91|12.68|11.08|12.5|10.9|0
1674506700000|2023-01-23 20:45:00|12.47|10.87|12.45|10.85|12.54|10.94|12.43|10.83|0
1674507000000|2023-01-23 20:50:00|12.41|10.81|12.33|10.73|12.43|10.83|12.3|10.7|0
1674507300000|2023-01-23 20:55:00|12.3|10.7|12.34|10.74|12.36|10.76|12.22|10.62|0
1674507600000|2023-01-23 21:00:00|12.37|10.77|12.45|10.85|12.49|10.89|12.35|10.75|0
1674507900000|2023-01-23 21:05:00|12.44|10.84|12.41|10.81|12.46|10.86|12.41|10.81|0
1674508200000|2023-01-23 21:10:00|12.4|10.8|11.87|10.27|12.42|10.82|11.85|10.25|0
1674508500000|2023-01-23 21:15:00|12.05|10.05|12.06|10.06|12.08|10.08|12.05|10.05|0
1674508800000|2023-01-23 21:20:00|12.07|10.07|12.05|10.05|12.08|10.08|12.05|10.05|0
1674509100000|2023-01-23 21:25:00|12.06|10.06|12.08|10.08|12.08|10.08|12.06|10.06|0
1674509400000|2023-01-23 21:30:00|12.07|10.07|12.02|10.02|12.07|10.07|12.02|10.02|0
1674509700000|2023-01-23 21:35:00|12.03|10.03|12.03|10.03|12.04|10.04|12.02|10.02|0
1674510000000|2023-01-23 21:40:00|12.04|10.04|12.01|10.01|12.04|10.04|12.01|10.01|0
1674510300000|2023-01-23 21:45:00|12.02|10.02|11.99|9.99|12.02|10.02|11.97|9.97|0
1674510600000|2023-01-23 21:50:00|11.98|9.98|12.01|10.01|12.01|10.01|11.98|9.98|0
1674510900000|2023-01-23 21:55:00|12|10|11.97|9.97|12|10|11.96|9.96|0
1674511200000|2023-01-23 22:00:00|11.96|9.96|11.96|9.96|11.97|9.97|11.96|9.96|0
1674511500000|2023-01-23 22:05:00|11.97|9.97|11.97|9.97|11.98|9.98|11.96|9.96|0
1674511800000|2023-01-23 22:10:00|11.98|9.98|11.98|9.98|11.98|9.98|11.97|9.97|0
1674512100000|2023-01-23 22:15:00|11.97|9.97|11.97|9.97|11.98|9.98|11.97|9.97|0
1674512400000|2023-01-23 22:20:00|11.98|9.98|11.97|9.97|11.98|9.98|11.97|9.97|0
1674512700000|2023-01-23 22:25:00|11.98|9.98|11.97|9.97|11.98|9.98|11.96|9.96|0
1674513000000|2023-01-23 22:30:00|11.98|9.98|11.97|9.97|11.99|9.99|11.96|9.96|0
1674513300000|2023-01-23 22:35:00|11.96|9.96|11.97|9.97|11.97|9.97|11.96|9.96|0
1674513600000|2023-01-23 22:40:00|11.96|9.96|11.97|9.97|11.97|9.97|11.96|9.96|0
1674513900000|2023-01-23 22:45:00|11.95|9.95|11.95|9.95|11.95|9.95|11.95|9.95|0
1674514200000|2023-01-23 22:50:00|11.96|9.96|11.97|9.97|11.97|9.97|11.96|9.96|0
1674514500000|2023-01-23 22:55:00|11.96|9.96|11.97|9.97|11.97|9.97|11.95|9.95|0
1674514800000|2023-01-23 23:00:00|11.96|9.96|12|10|12|10|11.96|9.96|0
1674515100000|2023-01-23 23:05:00|11.99|9.99|11.99|9.99|11.99|9.99|11.97|9.97|0
1674515400000|2023-01-23 23:10:00|12|10|12|10|12.01|10.01|12|10|0
1674515700000|2023-01-23 23:15:00|12.01|10.01|12.01|10.01|12.01|10.01|12|10|0
1674516000000|2023-01-23 23:20:00|12.03|10.03|12.05|10.05|12.05|10.05|12.03|10.03|0
1674516300000|2023-01-23 23:25:00|12.04|10.04|12.07|10.07|12.08|10.08|12.04|10.04|0
1674516600000|2023-01-23 23:30:00|12.08|10.08|12.11|10.11|12.11|10.11|12.07|10.07|0
1674516900000|2023-01-23 23:35:00|12.12|10.12|12.09|10.09|12.13|10.13|12.09|10.09|0
1674517200000|2023-01-23 23:40:00|12.08|10.08|12.1|10.1|12.1|10.1|12.08|10.08|0
1674517500000|2023-01-23 23:45:00|12.09|10.09|12.06|10.06|12.1|10.1|12.05|10.05|0
1674517800000|2023-01-23 23:50:00|12.05|10.05|12.04|10.04|12.06|10.06|12.04|10.04|0
1674518100000|2023-01-23 23:55:00|12.05|10.05|12.09|10.09|12.09|10.09|12.04|10.04|0
1674518400000|2023-01-24 00:00:00|12.1|10.1|12.05|10.05|12.1|10.1|12.04|10.04|0
1674518700000|2023-01-24 00:05:00|12.06|10.06|12.08|10.08|12.09|10.09|12.06|10.06|0
1674519000000|2023-01-24 00:10:00|12.06|10.06|12.07|10.07|12.07|10.07|12.04|10.04|0
1674519300000|2023-01-24 00:15:00|12.06|10.06|12.06|10.06|12.11|10.11|12.06|10.06|0
1674519600000|2023-01-24 00:20:00|12.08|10.08|12.06|10.06|12.09|10.09|12.04|10.04|0
1674519900000|2023-01-24 00:25:00|12.05|10.05|12.05|10.05|12.06|10.06|12.04|10.04|0
1674520200000|2023-01-24 00:30:00|12.04|10.04|12.04|10.04|12.05|10.05|12.03|10.03|0
1674520500000|2023-01-24 00:35:00|12.05|10.05|12.02|10.02|12.05|10.05|12.02|10.02|0
1674520800000|2023-01-24 00:40:00|12.03|10.03|12.04|10.04|12.04|10.04|12.03|10.03|0
1674521100000|2023-01-24 00:45:00|12.03|10.03|12.05|10.05|12.06|10.06|12.03|10.03|0
1674521400000|2023-01-24 00:50:00|12.04|10.04|12.04|10.04|12.04|10.04|12.03|10.03|0
1674521700000|2023-01-24 00:55:00|12.03|10.03|12.04|10.04|12.04|10.04|12.03|10.03|0
1674522000000|2023-01-24 01:00:00|12.05|10.05|12.08|10.08|12.08|10.08|12.03|10.03|0
1674522300000|2023-01-24 01:05:00|12.09|10.09|12.08|10.08|12.09|10.09|12.06|10.06|0
1674522600000|2023-01-24 01:10:00|12.07|10.07|12.05|10.05|12.08|10.08|12.05|10.05|0
1674522900000|2023-01-24 01:15:00|12.04|10.04|12.03|10.03|12.04|10.04|12.02|10.02|0
1674523200000|2023-01-24 01:20:00|12.04|10.04|12.04|10.04|12.04|10.04|12.03|10.03|0
1674523500000|2023-01-24 01:25:00|12.03|10.03|12.03|10.03|12.04|10.04|12.03|10.03|0
1674523800000|2023-01-24 01:30:00|12.02|10.02|11.98|9.98|12.03|10.03|11.96|9.96|0
1674524100000|2023-01-24 01:35:00|11.97|9.97|11.98|9.98|11.99|9.99|11.97|9.97|0
1674524400000|2023-01-24 01:40:00|11.97|9.97|11.94|9.94|11.98|9.98|11.94|9.94|0
1674524700000|2023-01-24 01:45:00|11.93|9.93|11.94|9.94|11.94|9.94|11.93|9.93|0
1674525000000|2023-01-24 01:50:00|11.95|9.95|11.94|9.94|11.95|9.95|11.93|9.93|0
1674525300000|2023-01-24 01:55:00|11.95|9.95|11.96|9.96|11.96|9.96|11.95|9.95|0
1674525600000|2023-01-24 02:00:00|11.97|9.97|11.95|9.95|11.97|9.97|11.95|9.95|0
1674525900000|2023-01-24 02:05:00|11.96|9.96|11.95|9.95|11.96|9.96|11.95|9.95|0
1674526200000|2023-01-24 02:10:00|11.96|9.96|11.95|9.95|11.97|9.97|11.95|9.95|0
1674526500000|2023-01-24 02:15:00|11.94|9.94|11.91|9.91|11.94|9.94|11.9|9.9|0
1674526800000|2023-01-24 02:20:00|11.9|9.9|11.91|9.91|11.91|9.91|11.88|9.88|0
1674527100000|2023-01-24 02:25:00|11.92|9.92|11.93|9.93|11.93|9.93|11.92|9.92|0
1674527400000|2023-01-24 02:30:00|11.92|9.92|11.94|9.94|11.94|9.94|11.91|9.91|0
1674527700000|2023-01-24 02:35:00|11.95|9.95|11.95|9.95|11.96|9.96|11.94|9.94|0
1674528000000|2023-01-24 02:40:00|11.94|9.94|11.96|9.96|11.97|9.97|11.94|9.94|0
1674528300000|2023-01-24 02:45:00|11.95|9.95|11.98|9.98|11.99|9.99|11.95|9.95|0
1674528600000|2023-01-24 02:50:00|11.99|9.99|11.97|9.97|11.99|9.99|11.97|9.97|0
1674528900000|2023-01-24 02:55:00|11.96|9.96|11.96|9.96|11.97|9.97|11.96|9.96|0
1674529200000|2023-01-24 03:00:00|11.97|9.97|11.96|9.96|11.97|9.97|11.96|9.96|0
1674529500000|2023-01-24 03:05:00|11.97|9.97|11.95|9.95|11.97|9.97|11.95|9.95|0
1674529800000|2023-01-24 03:10:00|11.96|9.96|11.97|9.97|11.97|9.97|11.95|9.95|0
1674530100000|2023-01-24 03:15:00|11.98|9.98|11.98|9.98|11.98|9.98|11.97|9.97|0
1674530400000|2023-01-24 03:20:00|11.97|9.97|11.98|9.98|11.99|9.99|11.97|9.97|0
1674530700000|2023-01-24 03:25:00|11.97|9.97|11.97|9.97|11.98|9.98|11.97|9.97|0
1674531000000|2023-01-24 03:30:00|11.96|9.96|11.97|9.97|11.98|9.98|11.96|9.96|0
1674531300000|2023-01-24 03:35:00|11.96|9.96|11.95|9.95|11.96|9.96|11.94|9.94|0
1674531600000|2023-01-24 03:40:00|11.96|9.96|11.97|9.97|11.98|9.98|11.95|9.95|0
1674531900000|2023-01-24 03:45:00|11.98|9.98|11.97|9.97|11.99|9.99|11.97|9.97|0
1674532200000|2023-01-24 03:50:00|11.96|9.96|11.97|9.97|11.97|9.97|11.96|9.96|0
1674532800000|2023-01-24 04:00:00|11.98|9.98|11.99|9.99|11.99|9.99|11.96|9.96|0
1674533100000|2023-01-24 04:05:00|11.98|9.98|11.99|9.99|11.99|9.99|11.98|9.98|0
1674533400000|2023-01-24 04:10:00|11.98|9.98|11.98|9.98|11.99|9.99|11.98|9.98|0
1674533700000|2023-01-24 04:15:00|11.99|9.99|11.98|9.98|11.99|9.99|11.98|9.98|0
1674534000000|2023-01-24 04:20:00|11.97|9.97|11.97|9.97|11.97|9.97|11.97|9.97|0
1674534300000|2023-01-24 04:25:00|11.98|9.98|11.97|9.97|11.98|9.98|11.97|9.97|0
1674534600000|2023-01-24 04:30:00|11.96|9.96|11.97|9.97|11.97|9.97|11.95|9.95|0
1674534900000|2023-01-24 04:35:00|11.96|9.96|11.96|9.96|11.96|9.96|11.96|9.96|0
1674535200000|2023-01-24 04:40:00|11.97|9.97|11.97|9.97|11.97|9.97|11.96|9.96|0
1674535500000|2023-01-24 04:45:00|11.96|9.96|11.94|9.94|11.96|9.96|11.93|9.93|0
1674535800000|2023-01-24 04:50:00|11.93|9.93|11.93|9.93|11.94|9.94|11.92|9.92|0
1674536100000|2023-01-24 04:55:00|11.92|9.92|11.91|9.91|11.92|9.92|11.91|9.91|0
1674536400000|2023-01-24 05:00:00|11.88|9.88|11.9|9.9|11.9|9.9|11.88|9.88|0
1674536700000|2023-01-24 05:05:00|11.89|9.89|11.92|9.92|11.92|9.92|11.89|9.89|0
1674537000000|2023-01-24 05:10:00|11.91|9.91|11.9|9.9|11.92|9.92|11.9|9.9|0
1674537300000|2023-01-24 05:15:00|11.89|9.89|11.9|9.9|11.9|9.9|11.88|9.88|0
1674537600000|2023-01-24 05:20:00|11.81|9.81|12.65|10.65|13.37|11.37|11.81|9.81|0
1674537900000|2023-01-24 05:25:00|12.66|10.66|12.65|10.65|12.66|10.66|12.65|10.65|0
1674538200000|2023-01-24 05:30:00|12.64|10.64|12.64|10.64|12.64|10.64|12.62|10.62|0
1674538500000|2023-01-24 05:35:00|12.63|10.63|12.6|10.6|12.63|10.63|12.55|10.55|0
1674538800000|2023-01-24 05:40:00|12.59|10.59|12.58|10.58|12.6|10.6|12.58|10.58|0
1674539100000|2023-01-24 05:45:00|12.59|10.59|12.63|10.63|12.63|10.63|12.59|10.59|0
1674539400000|2023-01-24 05:50:00|12.62|10.62|12.66|10.66|12.67|10.67|12.61|10.61|0
1674539700000|2023-01-24 05:55:00|12.67|10.67|12.66|10.66|12.67|10.67|12.66|10.66|0
1674540000000|2023-01-24 06:00:00|12.67|10.67|12.69|10.69|12.69|10.69|12.64|10.64|0
1674540300000|2023-01-24 06:05:00|12.71|10.71|12.72|10.72|12.74|10.74|12.7|10.7|0
1674540600000|2023-01-24 06:10:00|12.73|10.73|12.7|10.7|12.76|10.76|12.7|10.7|0
1674540900000|2023-01-24 06:15:00|12.71|10.71|12.71|10.71|12.72|10.72|12.7|10.7|0
1674541200000|2023-01-24 06:20:00|12.7|10.7|12.69|10.69|12.7|10.7|12.68|10.68|0
1674541500000|2023-01-24 06:25:00|12.68|10.68|12.64|10.64|12.69|10.69|12.64|10.64|0
1674541800000|2023-01-24 06:30:00|12.65|10.65|12.67|10.67|12.67|10.67|12.64|10.64|0
1674542100000|2023-01-24 06:35:00|12.66|10.66|12.65|10.65|12.67|10.67|12.65|10.65|0
1674542400000|2023-01-24 06:40:00|12.64|10.64|12.63|10.63|12.65|10.65|12.62|10.62|0
1674542700000|2023-01-24 06:45:00|12.64|10.64|12.64|10.64|12.64|10.64|12.63|10.63|0
1674543000000|2023-01-24 06:50:00|12.65|10.65|12.65|10.65|12.65|10.65|12.63|10.63|0
1674543300000|2023-01-24 06:55:00|12.66|10.66|12.65|10.65|12.69|10.69|12.64|10.64|0
1674543600000|2023-01-24 07:00:00|12.66|10.66|12.69|10.69|12.7|10.7|12.65|10.65|0
1674543900000|2023-01-24 07:05:00|12.49|10.89|12.51|10.91|12.53|10.93|12.49|10.89|0
1674544200000|2023-01-24 07:10:00|12.52|10.92|12.52|10.92|12.55|10.95|12.49|10.89|0
1674544500000|2023-01-24 07:15:00|12.51|10.91|12.48|10.88|12.52|10.92|12.46|10.86|0
1674544800000|2023-01-24 07:20:00|12.47|10.87|12.42|10.82|12.47|10.87|12.41|10.81|0
1674545100000|2023-01-24 07:25:00|12.43|10.83|12.44|10.84|12.45|10.85|12.42|10.82|0
1674545400000|2023-01-24 07:30:00|12.43|10.83|12.47|10.87|12.49|10.89|12.43|10.83|0
1674545700000|2023-01-24 07:35:00|12.48|10.88|12.47|10.87|12.5|10.9|12.46|10.86|0
1674546000000|2023-01-24 07:40:00|12.48|10.88|12.51|10.91|12.52|10.92|12.48|10.88|0
1674546300000|2023-01-24 07:45:00|12.52|10.92|12.54|10.94|12.55|10.95|12.51|10.91|0
1674546600000|2023-01-24 07:50:00|12.53|10.93|12.57|10.97|12.6|11|12.53|10.93|0
1674546900000|2023-01-24 07:55:00|12.58|10.98|12.54|10.94|12.58|10.98|12.53|10.93|0
1674547200000|2023-01-24 08:00:00|12.53|10.93|12.45|10.85|12.53|10.93|12.43|10.83|0
1674547500000|2023-01-24 08:05:00|12.46|10.86|12.59|10.99|12.59|10.99|12.46|10.86|0
1674547800000|2023-01-24 08:10:00|12.58|10.98|12.58|10.98|12.59|10.99|12.52|10.92|0
1674548100000|2023-01-24 08:15:00|12.57|10.97|12.54|10.94|12.58|10.98|12.51|10.91|0
1674548400000|2023-01-24 08:20:00|12.55|10.95|12.53|10.93|12.57|10.97|12.52|10.92|0
1674548700000|2023-01-24 08:25:00|12.52|10.92|12.55|10.95|12.57|10.97|12.51|10.91|0
1674549000000|2023-01-24 08:30:00|12.53|10.93|12.57|10.97|12.63|11.03|12.53|10.93|0
1674549300000|2023-01-24 08:35:00|12.58|10.98|12.55|10.95|12.63|11.03|12.55|10.95|0
1674549600000|2023-01-24 08:40:00|12.54|10.94|12.55|10.95|12.56|10.96|12.51|10.91|0
1674549900000|2023-01-24 08:45:00|12.54|10.94|12.57|10.97|12.6|11|12.52|10.92|0
1674550200000|2023-01-24 08:50:00|12.56|10.96|12.58|10.98|12.58|10.98|12.52|10.92|0
1674550500000|2023-01-24 08:55:00|12.59|10.99|12.56|10.96|12.59|10.99|12.53|10.93|0
1674550800000|2023-01-24 09:00:00|12.55|10.95|12.61|11.01|12.64|11.04|12.55|10.95|0
1674551100000|2023-01-24 09:05:00|12.6|11|12.6|11|12.61|11.01|12.52|10.92|0
1674551400000|2023-01-24 09:10:00|12.58|10.98|12.5|10.9|12.58|10.98|12.5|10.9|0
1674551700000|2023-01-24 09:15:00|12.51|10.91|12.53|10.93|12.55|10.95|12.51|10.91|0
1674552000000|2023-01-24 09:20:00|12.54|10.94|12.58|10.98|12.59|10.99|12.51|10.91|0
1674552300000|2023-01-24 09:25:00|12.59|10.99|12.58|10.98|12.62|11.02|12.55|10.95|0
1674552600000|2023-01-24 09:30:00|12.57|10.97|12.62|11.02|12.62|11.02|12.55|10.95|0
1674552900000|2023-01-24 09:35:00|12.61|11.01|12.6|11|12.63|11.03|12.58|10.98|0
1674553200000|2023-01-24 09:40:00|12.61|11.01|12.68|11.08|12.69|11.09|12.61|11.01|0
1674553500000|2023-01-24 09:45:00|12.69|11.09|12.65|11.05|12.69|11.09|12.65|11.05|0
1674553800000|2023-01-24 09:50:00|12.66|11.06|12.64|11.04|12.66|11.06|12.61|11.01|0
1674554100000|2023-01-24 09:55:00|12.65|11.05|12.64|11.04|12.66|11.06|12.63|11.03|0
1674554400000|2023-01-24 10:00:00|12.63|11.03|12.63|11.03|12.64|11.04|12.61|11.01|0
1674554700000|2023-01-24 10:05:00|12.62|11.02|12.68|11.08|12.68|11.08|12.62|11.02|0
1674555000000|2023-01-24 10:10:00|12.69|11.09|12.68|11.08|12.7|11.1|12.67|11.07|0
1674555300000|2023-01-24 10:15:00|12.69|11.09|12.74|11.14|12.75|11.15|12.68|11.08|0
1674555600000|2023-01-24 10:20:00|12.73|11.13|12.71|11.11|12.76|11.16|12.71|11.11|0
1674555900000|2023-01-24 10:25:00|12.7|11.1|12.72|11.12|12.74|11.14|12.7|11.1|0
1674556200000|2023-01-24 10:30:00|12.71|11.11|12.74|11.14|12.79|11.19|12.71|11.11|0
1674556500000|2023-01-24 10:35:00|12.73|11.13|12.68|11.08|12.74|11.14|12.68|11.08|0
1674556800000|2023-01-24 10:40:00|12.69|11.09|12.73|11.13|12.73|11.13|12.66|11.06|0
1674557100000|2023-01-24 10:45:00|12.74|11.14|12.67|11.07|12.75|11.15|12.67|11.07|0
1674557400000|2023-01-24 10:50:00|12.66|11.06|12.65|11.05|12.67|11.07|12.64|11.04|0
1674557700000|2023-01-24 10:55:00|12.66|11.06|12.63|11.03|12.68|11.08|12.63|11.03|0
1674558000000|2023-01-24 11:00:00|12.64|11.04|12.7|11.1|12.72|11.12|12.64|11.04|0
1674558300000|2023-01-24 11:05:00|12.71|11.11|12.78|11.18|12.8|11.2|12.71|11.11|0
1674558600000|2023-01-24 11:10:00|12.77|11.17|12.8|11.2|12.81|11.21|12.75|11.15|0
1674558900000|2023-01-24 11:15:00|12.79|11.19|12.82|11.22|12.82|11.22|12.77|11.17|0
1674559200000|2023-01-24 11:20:00|12.83|11.23|12.79|11.19|12.83|11.23|12.78|11.18|0
1674559500000|2023-01-24 11:25:00|12.78|11.18|12.8|11.2|12.8|11.2|12.77|11.17|0
1674559800000|2023-01-24 11:30:00|12.81|11.21|12.77|11.17|12.83|11.23|12.77|11.17|0
1674560100000|2023-01-24 11:35:00|12.78|11.18|12.73|11.13|12.79|11.19|12.72|11.12|0
1674560400000|2023-01-24 11:40:00|12.72|11.12|12.71|11.11|12.75|11.15|12.7|11.1|0
1674560700000|2023-01-24 11:45:00|12.72|11.12|12.67|11.07|12.72|11.12|12.67|11.07|0
1674561000000|2023-01-24 11:50:00|12.68|11.08|12.7|11.1|12.71|11.11|12.66|11.06|0
1674561300000|2023-01-24 11:55:00|12.71|11.11|12.73|11.13|12.73|11.13|12.7|11.1|0
1674561600000|2023-01-24 12:00:00|12.72|11.12|12.8|11.2|12.8|11.2|12.72|11.12|0
1674561900000|2023-01-24 12:05:00|12.79|11.19|12.79|11.19|12.8|11.2|12.74|11.14|0
1674562200000|2023-01-24 12:10:00|12.78|11.18|12.78|11.18|12.83|11.23|12.77|11.17|0
1674562500000|2023-01-24 12:15:00|12.79|11.19|12.77|11.17|12.79|11.19|12.74|11.14|0
1674562800000|2023-01-24 12:20:00|12.75|11.15|12.76|11.16|12.77|11.17|12.73|11.13|0
1674563100000|2023-01-24 12:25:00|12.77|11.17|12.73|11.13|12.78|11.18|12.72|11.12|0
1674563400000|2023-01-24 12:30:00|12.74|11.14|12.78|11.18|12.78|11.18|12.73|11.13|0
1674563700000|2023-01-24 12:35:00|12.79|11.19|12.79|11.19|12.84|11.24|12.77|11.17|0
1674564000000|2023-01-24 12:40:00|12.78|11.18|12.72|11.12|12.78|11.18|12.7|11.1|0
1674564300000|2023-01-24 12:45:00|12.71|11.11|12.72|11.12|12.75|11.15|12.7|11.1|0
1674564600000|2023-01-24 12:50:00|12.71|11.11|12.73|11.13|12.73|11.13|12.69|11.09|0
1674564900000|2023-01-24 12:55:00|12.74|11.14|12.74|11.14|12.76|11.16|12.73|11.13|0
1674565200000|2023-01-24 13:00:00|12.73|11.13|12.74|11.14|12.79|11.19|12.72|11.12|0
1674565500000|2023-01-24 13:05:00|12.73|11.13|12.72|11.12|12.77|11.17|12.71|11.11|0
1674565800000|2023-01-24 13:10:00|12.73|11.13|12.75|11.15|12.75|11.15|12.72|11.12|0
1674566100000|2023-01-24 13:15:00|12.74|11.14|12.78|11.18|12.81|11.21|12.73|11.13|0
1674566400000|2023-01-24 13:20:00|12.79|11.19|12.75|11.15|12.83|11.23|12.75|11.15|0
1674566700000|2023-01-24 13:25:00|12.76|11.16|12.74|11.14|12.79|11.19|12.73|11.13|0
1674567000000|2023-01-24 13:30:00|12.73|11.13|12.81|11.21|12.82|11.22|12.7|11.1|0
1674567300000|2023-01-24 13:35:00|12.82|11.22|12.95|11.35|12.95|11.35|12.81|11.21|0
1674567600000|2023-01-24 13:40:00|12.94|11.34|13.07|11.47|13.12|11.52|12.93|11.33|0
1674567900000|2023-01-24 13:45:00|13.06|11.46|13.01|11.41|13.09|11.49|12.97|11.37|0
1674568200000|2023-01-24 13:50:00|13.02|11.42|12.8|11.2|13.13|11.53|12.55|10.95|0
1674568500000|2023-01-24 13:55:00|12.81|11.21|12.76|11.16|12.83|11.23|12.74|11.14|0
1674568800000|2023-01-24 14:00:00|12.75|11.15|12.79|11.19|12.81|11.21|12.72|11.12|0
1674569100000|2023-01-24 14:05:00|12.78|11.18|12.76|11.16|12.78|11.18|12.72|11.12|0
1674569400000|2023-01-24 14:10:00|12.77|11.17|12.64|11.04|12.84|11.24|12.62|11.02|0
1674569700000|2023-01-24 14:15:00|12.63|11.03|12.64|11.04|12.66|11.06|12.62|11.02|0
1674570000000|2023-01-24 14:20:00|12.65|11.05|12.62|11.02|12.66|11.06|12.57|10.97|0
1674570300000|2023-01-24 14:25:00|12.61|11.01|12.58|10.98|12.67|11.07|12.54|10.94|0
1674570600000|2023-01-24 14:30:00|12.64|11.04|12.68|11.08|12.76|11.16|12.53|10.93|0
1674570900000|2023-01-24 14:35:00|12.67|11.07|12.77|11.17|12.85|11.25|12.65|11.05|0
1674571200000|2023-01-24 14:40:00|12.81|11.21|12.46|10.86|12.86|11.26|12.45|10.85|0
1674571500000|2023-01-24 14:45:00|12.63|11.03|12.25|10.65|12.69|11.09|12.17|10.57|0
1674571800000|2023-01-24 14:50:00|12.24|10.64|12.05|10.45|12.33|10.73|12.05|10.45|0
1674572100000|2023-01-24 14:55:00|12.03|10.43|12.56|10.96|12.6|11|12.03|10.43|0
1674572400000|2023-01-24 15:00:00|12.57|10.97|12.6|11|12.64|11.04|12.47|10.87|0
1674572700000|2023-01-24 15:05:00|12.59|10.99|12.56|10.96|12.8|11.2|12.52|10.92|0
1674573000000|2023-01-24 15:10:00|12.54|10.94|12.29|10.69|12.6|11|12.28|10.68|0
1674573300000|2023-01-24 15:15:00|12.27|10.67|12.46|10.86|12.48|10.88|12.09|10.49|0
1674573600000|2023-01-24 15:20:00|12.45|10.85|12.46|10.86|12.53|10.93|12.33|10.73|0
1674573900000|2023-01-24 15:25:00|12.48|10.88|12.18|10.58|12.57|10.97|12.15|10.55|0
1674574200000|2023-01-24 15:30:00|12.17|10.57|12.15|10.55|12.29|10.69|12.09|10.49|0
1674574500000|2023-01-24 15:35:00|12.17|10.57|12.29|10.69|12.4|10.8|12.17|10.57|0
1674574800000|2023-01-24 15:40:00|12.3|10.7|12.06|10.46|12.34|10.74|12.02|10.42|0
1674575100000|2023-01-24 15:45:00|12.07|10.47|11.99|10.39|12.11|10.51|11.97|10.37|0
1674575400000|2023-01-24 15:50:00|12|10.4|11.87|10.27|12.05|10.45|11.71|10.11|0
1674575700000|2023-01-24 15:55:00|11.89|10.29|11.79|10.19|11.89|10.29|11.71|10.11|0
1674576000000|2023-01-24 16:00:00|11.78|10.18|11.76|10.16|11.85|10.25|11.73|10.13|0
1674576300000|2023-01-24 16:05:00|11.77|10.17|11.84|10.24|11.87|10.27|11.77|10.17|0
1674576600000|2023-01-24 16:10:00|11.83|10.23|12.66|11.06|13.21|11.61|11.78|10.18|0
1674576900000|2023-01-24 16:15:00|12.65|11.05|12.72|11.12|12.78|11.18|12.63|11.03|0
1674577200000|2023-01-24 16:20:00|12.73|11.13|12.59|10.99|12.76|11.16|12.56|10.96|0
1674577500000|2023-01-24 16:25:00|12.6|11|12.49|10.89|12.64|11.04|12.47|10.87|0
1674577800000|2023-01-24 16:30:00|12.47|10.87|12.68|11.08|12.71|11.11|12.47|10.87|0
1674578100000|2023-01-24 16:35:00|12.69|11.09|12.64|11.04|12.71|11.11|12.63|11.03|0
1674578400000|2023-01-24 16:40:00|12.62|11.02|12.68|11.08|12.74|11.14|12.59|10.99|0
1674578700000|2023-01-24 16:45:00|12.67|11.07|12.63|11.03|12.71|11.11|12.61|11.01|0
1674579000000|2023-01-24 16:50:00|12.64|11.04|12.66|11.06|12.69|11.09|12.56|10.96|0
1674579300000|2023-01-24 16:55:00|12.64|11.04|12.67|11.07|12.73|11.13|12.62|11.02|0
1674579600000|2023-01-24 17:00:00|12.69|11.09|12.79|11.19|12.93|11.33|12.68|11.08|0
1674579900000|2023-01-24 17:05:00|12.77|11.17|12.62|11.02|12.77|11.17|12.62|11.02|0
1674580200000|2023-01-24 17:10:00|12.64|11.04|12.55|10.95|12.65|11.05|12.55|10.95|0
1674580500000|2023-01-24 17:15:00|12.56|10.96|12.54|10.94|12.61|11.01|12.52|10.92|0
1674580800000|2023-01-24 17:20:00|12.55|10.95|12.58|10.98|12.64|11.04|12.54|10.94|0
1674581100000|2023-01-24 17:25:00|12.57|10.97|12.59|10.99|12.67|11.07|12.57|10.97|0
1674581400000|2023-01-24 17:30:00|12.6|11|12.66|11.06|12.67|11.07|12.59|10.99|0
1674581700000|2023-01-24 17:35:00|12.67|11.07|12.66|11.06|12.7|11.1|12.58|10.98|0
1674582000000|2023-01-24 17:40:00|12.67|11.07|12.73|11.13|12.76|11.16|12.66|11.06|0
1674582300000|2023-01-24 17:45:00|12.74|11.14|12.69|11.09|12.76|11.16|12.66|11.06|0
1674582600000|2023-01-24 17:50:00|12.7|11.1|12.7|11.1|12.75|11.15|12.65|11.05|0
1674582900000|2023-01-24 17:55:00|12.69|11.09|12.68|11.08|12.72|11.12|12.63|11.03|0
1674583200000|2023-01-24 18:00:00|12.67|11.07|12.82|11.22|12.85|11.25|12.58|10.98|0
1674583500000|2023-01-24 18:05:00|12.8|11.2|12.7|11.1|12.83|11.23|12.67|11.07|0
1674583800000|2023-01-24 18:10:00|12.68|11.08|12.34|10.74|12.69|11.09|12.31|10.71|0
1674584100000|2023-01-24 18:15:00|12.35|10.75|12.28|10.68|12.36|10.76|12.23|10.63|0
1674584400000|2023-01-24 18:20:00|12.29|10.69|12.31|10.71|12.38|10.78|12.26|10.66|0
1674584700000|2023-01-24 18:25:00|12.32|10.72|12.26|10.66|12.39|10.79|12.26|10.66|0
1674585000000|2023-01-24 18:30:00|12.27|10.67|12.25|10.65|12.31|10.71|12.24|10.64|0
1674585300000|2023-01-24 18:35:00|12.26|10.66|12.22|10.62|12.29|10.69|12.22|10.62|0
1674585600000|2023-01-24 18:40:00|12.23|10.63|12.13|10.53|12.25|10.65|12.1|10.5|0
1674585900000|2023-01-24 18:45:00|12.12|10.52|12.12|10.52|12.14|10.54|12.06|10.46|0
1674586200000|2023-01-24 18:50:00|12.13|10.53|12.14|10.54|12.17|10.57|12.11|10.51|0
1674586500000|2023-01-24 18:55:00|12.13|10.53|12.17|10.57|12.18|10.58|12.09|10.49|0
1674586800000|2023-01-24 19:00:00|12.16|10.56|12.38|10.78|12.41|10.81|12.15|10.55|0
1674587100000|2023-01-24 19:05:00|12.39|10.79|12.36|10.76|12.42|10.82|12.3|10.7|0
1674587400000|2023-01-24 19:10:00|12.35|10.75|12.27|10.67|12.38|10.78|12.21|10.61|0
1674587700000|2023-01-24 19:15:00|12.28|10.68|12.25|10.65|12.29|10.69|12.18|10.58|0
1674588000000|2023-01-24 19:20:00|12.24|10.64|12.23|10.63|12.27|10.67|12.19|10.59|0
1674588300000|2023-01-24 19:25:00|12.24|10.64|12.18|10.58|12.24|10.64|12.15|10.55|0
1674588600000|2023-01-24 19:30:00|12.17|10.57|12.13|10.53|12.18|10.58|12.08|10.48|0
1674588900000|2023-01-24 19:35:00|12.14|10.54|12.11|10.51|12.14|10.54|12.08|10.48|0
1674589200000|2023-01-24 19:40:00|12.13|10.53|12.1|10.5|12.14|10.54|12.08|10.48|0
1674589500000|2023-01-24 19:45:00|12.09|10.49|12.13|10.53|12.13|10.53|12.04|10.44|0
1674589800000|2023-01-24 19:50:00|12.12|10.52|12.05|10.45|12.16|10.56|12.05|10.45|0
1674590100000|2023-01-24 19:55:00|12.06|10.46|12.03|10.43|12.07|10.47|12|10.4|0
1674590400000|2023-01-24 20:00:00|12.02|10.42|12.04|10.44|12.09|10.49|11.98|10.38|0
1674590700000|2023-01-24 20:05:00|12.03|10.43|12.12|10.52|12.13|10.53|12.03|10.43|0
1674591000000|2023-01-24 20:10:00|12.13|10.53|12.15|10.55|12.17|10.57|12.06|10.46|0
1674591300000|2023-01-24 20:15:00|12.14|10.54|12.14|10.54|12.19|10.59|12.12|10.52|0
1674591600000|2023-01-24 20:20:00|12.15|10.55|12.13|10.53|12.18|10.58|12.11|10.51|0
1674591900000|2023-01-24 20:25:00|12.14|10.54|12.13|10.53|12.2|10.6|12.08|10.48|0
1674592200000|2023-01-24 20:30:00|12.12|10.52|12.3|10.7|12.31|10.71|12.11|10.51|0
1674592500000|2023-01-24 20:35:00|12.31|10.71|12.33|10.73|12.35|10.75|12.28|10.68|0
1674592800000|2023-01-24 20:40:00|12.35|10.75|12.43|10.83|12.51|10.91|12.34|10.74|0
1674593100000|2023-01-24 20:45:00|12.44|10.84|12.43|10.83|12.51|10.91|12.4|10.8|0
1674593400000|2023-01-24 20:50:00|12.41|10.81|12.21|10.61|12.41|10.81|12.21|10.61|0
1674593700000|2023-01-24 20:55:00|12.19|10.59|12.21|10.61|12.21|10.61|12.09|10.49|0
1674594000000|2023-01-24 21:00:00|12.28|10.68|11.84|10.24|12.3|10.7|11.78|10.18|0
1674594300000|2023-01-24 21:05:00|11.86|10.26|11.97|10.37|12.29|10.69|11.82|10.22|0
1674594600000|2023-01-24 21:10:00|12.01|10.41|12.1|10.5|12.13|10.53|11.91|10.31|0
1674594900000|2023-01-24 21:15:00|12.29|10.29|12.21|10.21|12.29|10.29|12.2|10.2|0
1674595200000|2023-01-24 21:20:00|12.2|10.2|12.28|10.28|12.29|10.29|12.18|10.18|0
1674595500000|2023-01-24 21:25:00|12.29|10.29|12.27|10.27|12.3|10.3|12.24|10.24|0
1674595800000|2023-01-24 21:30:00|12.26|10.26|12.23|10.23|12.26|10.26|12.23|10.23|0
1674596100000|2023-01-24 21:35:00|12.22|10.22|12.22|10.22|12.23|10.23|12.17|10.17|0
1674596400000|2023-01-24 21:40:00|12.23|10.23|12.2|10.2|12.25|10.25|12.2|10.2|0
1674596700000|2023-01-24 21:45:00|12.21|10.21|12.28|10.28|12.29|10.29|12.21|10.21|0
1674597000000|2023-01-24 21:50:00|12.27|10.27|12.28|10.28|12.31|10.31|12.27|10.27|0
1674597300000|2023-01-24 21:55:00|12.29|10.29|12.3|10.3|12.31|10.31|12.28|10.28|0
1674597600000|2023-01-24 22:00:00|12.29|10.29|12.3|10.3|12.3|10.3|12.28|10.28|0
1674597900000|2023-01-24 22:05:00|12.29|10.29|12.3|10.3|12.3|10.3|12.28|10.28|0
1674598200000|2023-01-24 22:10:00|12.29|10.29|12.29|10.29|12.32|10.32|12.28|10.28|0
1674598500000|2023-01-24 22:15:00|12.28|10.28|12.29|10.29|12.29|10.29|12.28|10.28|0
1674598800000|2023-01-24 22:20:00|12.28|10.28|12.29|10.29|12.29|10.29|12.28|10.28|0
1674599100000|2023-01-24 22:25:00|12.28|10.28|12.29|10.29|12.29|10.29|12.28|10.28|0
1674599400000|2023-01-24 22:30:00|12.28|10.28|12.3|10.3|12.3|10.3|12.28|10.28|0
1674599700000|2023-01-24 22:35:00|12.29|10.29|12.29|10.29|12.3|10.3|12.28|10.28|0
1674600000000|2023-01-24 22:40:00|12.28|10.28|12.29|10.29|12.29|10.29|12.28|10.28|0
1674600300000|2023-01-24 22:45:00|12.3|10.3|12.32|10.32|12.33|10.33|12.3|10.3|0
1674600600000|2023-01-24 22:50:00|12.33|10.33|12.33|10.33|12.36|10.36|12.32|10.32|0
1674600900000|2023-01-24 22:55:00|12.34|10.34|12.32|10.32|12.34|10.34|12.28|10.28|0
1674601200000|2023-01-24 23:00:00|12.26|10.26|12.35|10.35|12.38|10.38|12.26|10.26|0
1674601500000|2023-01-24 23:05:00|12.36|10.36|12.52|10.52|12.52|10.52|12.35|10.35|0
1674601800000|2023-01-24 23:10:00|12.53|10.53|12.52|10.52|12.53|10.53|12.46|10.46|0
1674602100000|2023-01-24 23:15:00|12.51|10.51|12.62|10.62|12.63|10.63|12.48|10.48|0
1674602400000|2023-01-24 23:20:00|12.6|10.6|12.77|10.77|12.77|10.77|12.59|10.59|0
1674602700000|2023-01-24 23:25:00|12.78|10.78|12.86|10.86|12.9|10.9|12.74|10.74|0
1674603000000|2023-01-24 23:30:00|12.88|10.88|12.91|10.91|13.01|11.01|12.86|10.86|0
1674603300000|2023-01-24 23:35:00|12.9|10.9|12.87|10.87|12.93|10.93|12.85|10.85|0
1674603600000|2023-01-24 23:40:00|12.88|10.88|12.92|10.92|12.94|10.94|12.85|10.85|0
1674603900000|2023-01-24 23:45:00|12.91|10.91|12.96|10.96|13.03|11.03|12.88|10.88|0
1674604200000|2023-01-24 23:50:00|12.95|10.95|12.95|10.95|13.02|11.02|12.91|10.91|0
1674604500000|2023-01-24 23:55:00|12.94|10.94|12.92|10.92|12.95|10.95|12.91|10.91|0
1674604800000|2023-01-25 00:00:00|12.91|10.91|12.86|10.86|12.94|10.94|12.86|10.86|0
1674605100000|2023-01-25 00:05:00|12.87|10.87|12.87|10.87|12.89|10.89|12.86|10.86|0
1674605400000|2023-01-25 00:10:00|12.86|10.86|12.86|10.86|12.88|10.88|12.85|10.85|0
1674605700000|2023-01-25 00:15:00|12.85|10.85|12.86|10.86|12.88|10.88|12.85|10.85|0
1674606000000|2023-01-25 00:20:00|12.87|10.87|12.88|10.88|12.9|10.9|12.86|10.86|0
1674606300000|2023-01-25 00:25:00|12.87|10.87|12.89|10.89|12.9|10.9|12.87|10.87|0
1674606600000|2023-01-25 00:30:00|12.93|10.93|12.95|10.95|12.98|10.98|12.93|10.93|0
1674606900000|2023-01-25 00:35:00|12.96|10.96|12.99|10.99|12.99|10.99|12.95|10.95|0
1674607200000|2023-01-25 00:40:00|13|11|13.05|11.05|13.05|11.05|12.99|10.99|0
1674607500000|2023-01-25 00:45:00|13.04|11.04|13.1|11.1|13.1|11.1|13.04|11.04|0
1674607800000|2023-01-25 00:50:00|13.12|11.12|13.09|11.09|13.12|11.12|13.07|11.07|0
1674608100000|2023-01-25 00:55:00|13.08|11.08|13.01|11.01|13.09|11.09|12.98|10.98|0
1674608400000|2023-01-25 01:00:00|13.02|11.02|13|11|13.02|11.02|12.98|10.98|0
1674608700000|2023-01-25 01:05:00|13.01|11.01|13|11|13.03|11.03|13|11|0
1674609000000|2023-01-25 01:10:00|13.01|11.01|13.04|11.04|13.05|11.05|13.01|11.01|0
1674609300000|2023-01-25 01:15:00|13.05|11.05|13.02|11.02|13.05|11.05|13.01|11.01|0
1674609600000|2023-01-25 01:20:00|13.01|11.01|12.99|10.99|13.01|11.01|12.99|10.99|0
1674609900000|2023-01-25 01:25:00|13|11|13.05|11.05|13.11|11.11|13|11|0
1674610200000|2023-01-25 01:30:00|13.04|11.04|13.1|11.1|13.12|11.12|13.04|11.04|0
1674610500000|2023-01-25 01:35:00|13.11|11.11|13.09|11.09|13.14|11.14|13.09|11.09|0
1674610800000|2023-01-25 01:40:00|13.1|11.1|13.05|11.05|13.1|11.1|13.02|11.02|0
1674611100000|2023-01-25 01:45:00|13.04|11.04|13.08|11.08|13.09|11.09|13.04|11.04|0
1674611400000|2023-01-25 01:50:00|13.07|11.07|13.08|11.08|13.09|11.09|13.07|11.07|0
1674611700000|2023-01-25 01:55:00|13.09|11.09|13.09|11.09|13.14|11.14|13.08|11.08|0
1674612000000|2023-01-25 02:00:00|13.1|11.1|13.04|11.04|13.1|11.1|13.04|11.04|0
1674612300000|2023-01-25 02:05:00|13.05|11.05|12.98|10.98|13.08|11.08|12.98|10.98|0
1674612600000|2023-01-25 02:10:00|12.99|10.99|13.01|11.01|13.02|11.02|12.98|10.98|0
1674612900000|2023-01-25 02:15:00|13.02|11.02|13|11|13.03|11.03|12.99|10.99|0
1674613200000|2023-01-25 02:20:00|13.01|11.01|13|11|13.03|11.03|13|11|0
1674613500000|2023-01-25 02:25:00|13.01|11.01|12.98|10.98|13.02|11.02|12.98|10.98|0
1674613800000|2023-01-25 02:30:00|12.99|10.99|12.99|10.99|12.99|10.99|12.98|10.98|0
1674614100000|2023-01-25 02:35:00|12.98|10.98|12.92|10.92|12.99|10.99|12.92|10.92|0
1674614400000|2023-01-25 02:40:00|12.91|10.91|12.92|10.92|12.94|10.94|12.91|10.91|0
1674614700000|2023-01-25 02:45:00|12.91|10.91|12.93|10.93|12.93|10.93|12.91|10.91|0
1674615000000|2023-01-25 02:50:00|12.92|10.92|12.94|10.94|12.94|10.94|12.92|10.92|0
1674615300000|2023-01-25 02:55:00|12.95|10.95|12.98|10.98|13|11|12.94|10.94|0
1674615600000|2023-01-25 03:00:00|12.97|10.97|12.97|10.97|12.98|10.98|12.97|10.97|0
1674615900000|2023-01-25 03:05:00|12.98|10.98|13.02|11.02|13.03|11.03|12.96|10.96|0
1674616200000|2023-01-25 03:10:00|13.01|11.01|12.99|10.99|13.02|11.02|12.99|10.99|0
1674616500000|2023-01-25 03:15:00|12.98|10.98|12.94|10.94|12.98|10.98|12.94|10.94|0
1674616800000|2023-01-25 03:20:00|12.95|10.95|12.91|10.91|12.95|10.95|12.91|10.91|0
1674617100000|2023-01-25 03:25:00|12.9|10.9|12.89|10.89|12.9|10.9|12.88|10.88|0
1674617400000|2023-01-25 03:30:00|12.9|10.9|12.87|10.87|12.91|10.91|12.85|10.85|0
1674617700000|2023-01-25 03:35:00|12.86|10.86|12.9|10.9|12.9|10.9|12.86|10.86|0
1674618000000|2023-01-25 03:40:00|12.89|10.89|12.87|10.87|12.89|10.89|12.86|10.86|0
1674618300000|2023-01-25 03:45:00|12.86|10.86|12.91|10.91|12.92|10.92|12.86|10.86|0
1674618600000|2023-01-25 03:50:00|12.92|10.92|12.89|10.89|12.92|10.92|12.89|10.89|0
1674618900000|2023-01-25 03:55:00|12.9|10.9|12.89|10.89|12.9|10.9|12.88|10.88|0
1674619200000|2023-01-25 04:00:00|12.88|10.88|12.87|10.87|12.89|10.89|12.85|10.85|0
1674619500000|2023-01-25 04:05:00|12.86|10.86|12.87|10.87|12.88|10.88|12.85|10.85|0
1674619800000|2023-01-25 04:10:00|12.88|10.88|12.89|10.89|12.89|10.89|12.87|10.87|0
1674620100000|2023-01-25 04:15:00|12.9|10.9|12.92|10.92|12.93|10.93|12.89|10.89|0
1674620400000|2023-01-25 04:20:00|12.93|10.93|12.92|10.92|12.94|10.94|12.92|10.92|0
1674620700000|2023-01-25 04:25:00|12.91|10.91|12.9|10.9|12.91|10.91|12.89|10.89|0
1674621000000|2023-01-25 04:30:00|12.91|10.91|12.91|10.91|12.93|10.93|12.91|10.91|0
1674621300000|2023-01-25 04:35:00|12.92|10.92|12.92|10.92|12.93|10.93|12.91|10.91|0
1674621600000|2023-01-25 04:40:00|12.91|10.91|12.95|10.95|12.95|10.95|12.91|10.91|0
1674621900000|2023-01-25 04:45:00|12.94|10.94|12.93|10.93|12.94|10.94|12.92|10.92|0
1674622200000|2023-01-25 04:50:00|12.92|10.92|12.94|10.94|12.96|10.96|12.92|10.92|0
1674622500000|2023-01-25 04:55:00|12.95|10.95|12.97|10.97|12.99|10.99|12.94|10.94|0
1674622800000|2023-01-25 05:00:00|12.98|10.98|12.98|10.98|12.99|10.99|12.97|10.97|0
1674623100000|2023-01-25 05:05:00|12.97|10.97|12.97|10.97|12.98|10.98|12.97|10.97|0
1674623400000|2023-01-25 05:10:00|12.98|10.98|12.97|10.97|12.98|10.98|12.97|10.97|0
1674623700000|2023-01-25 05:15:00|12.96|10.96|12.96|10.96|12.97|10.97|12.95|10.95|0
1674624000000|2023-01-25 05:20:00|12.95|10.95|12.95|10.95|12.95|10.95|12.93|10.93|0
1674624300000|2023-01-25 05:25:00|12.94|10.94|12.95|10.95|12.96|10.96|12.93|10.93|0
1674624600000|2023-01-25 05:30:00|12.94|10.94|12.98|10.98|12.99|10.99|12.94|10.94|0
1674624900000|2023-01-25 05:35:00|12.99|10.99|12.98|10.98|13|11|12.96|10.96|0
1674625200000|2023-01-25 05:40:00|12.97|10.97|12.99|10.99|13|11|12.97|10.97|0
1674625500000|2023-01-25 05:45:00|12.98|10.98|12.98|10.98|12.98|10.98|12.97|10.97|0
1674625800000|2023-01-25 05:50:00|12.97|10.97|12.96|10.96|12.98|10.98|12.96|10.96|0
1674626100000|2023-01-25 05:55:00|12.97|10.97|12.95|10.95|12.97|10.97|12.94|10.94|0
1674626400000|2023-01-25 06:00:00|12.94|10.94|12.94|10.94|12.96|10.96|12.93|10.93|0
1674626700000|2023-01-25 06:05:00|12.95|10.95|12.95|10.95|12.96|10.96|12.95|10.95|0
1674627000000|2023-01-25 06:10:00|12.94|10.94|12.95|10.95|12.96|10.96|12.94|10.94|0
1674627300000|2023-01-25 06:15:00|12.96|10.96|12.95|10.95|12.96|10.96|12.93|10.93|0
1674627600000|2023-01-25 06:20:00|12.94|10.94|12.89|10.89|12.96|10.96|12.89|10.89|0
1674627900000|2023-01-25 06:25:00|12.9|10.9|12.9|10.9|12.91|10.91|12.88|10.88|0
1674628200000|2023-01-25 06:30:00|12.91|10.91|12.85|10.85|12.91|10.91|12.84|10.84|0
1674628500000|2023-01-25 06:35:00|12.86|10.86|12.85|10.85|12.87|10.87|12.83|10.83|0
1674628800000|2023-01-25 06:40:00|12.84|10.84|12.8|10.8|12.85|10.85|12.8|10.8|0
1674629100000|2023-01-25 06:45:00|12.81|10.81|12.85|10.85|12.85|10.85|12.81|10.81|0
1674629400000|2023-01-25 06:50:00|12.84|10.84|12.86|10.86|12.86|10.86|12.83|10.83|0
1674629700000|2023-01-25 06:55:00|12.85|10.85|12.85|10.85|12.85|10.85|12.83|10.83|0
1674630000000|2023-01-25 07:00:00|12.86|10.86|12.87|10.87|12.9|10.9|12.84|10.84|0
1674630300000|2023-01-25 07:05:00|12.67|11.07|12.66|11.06|12.68|11.08|12.65|11.05|0
1674630600000|2023-01-25 07:10:00|12.67|11.07|12.66|11.06|12.68|11.08|12.64|11.04|0
1674630900000|2023-01-25 07:15:00|12.65|11.05|12.58|10.98|12.66|11.06|12.58|10.98|0
1674631200000|2023-01-25 07:20:00|12.57|10.97|12.56|10.96|12.58|10.98|12.53|10.93|0
1674631500000|2023-01-25 07:25:00|12.57|10.97|12.54|10.94|12.57|10.97|12.53|10.93|0
1674631800000|2023-01-25 07:30:00|12.55|10.95|12.57|10.97|12.59|10.99|12.55|10.95|0
1674632100000|2023-01-25 07:35:00|12.58|10.98|12.56|10.96|12.61|11.01|12.56|10.96|0
1674632400000|2023-01-25 07:40:00|12.55|10.95|12.59|10.99|12.6|11|12.55|10.95|0
1674632700000|2023-01-25 07:45:00|12.58|10.98|12.24|10.64|12.6|11|11.98|10.38|0
1674633000000|2023-01-25 07:50:00|12.23|10.63|12.21|10.61|12.24|10.64|12.2|10.6|0
1674633300000|2023-01-25 07:55:00|12.2|10.6|12.19|10.59|12.21|10.61|12.17|10.57|0
1674633600000|2023-01-25 08:00:00|12.18|10.58|12.14|10.54|12.21|10.61|12.12|10.52|0
1674633900000|2023-01-25 08:05:00|12.15|10.55|12.2|10.6|12.21|10.61|12.12|10.52|0
1674634200000|2023-01-25 08:10:00|12.21|10.61|12.3|10.7|12.31|10.71|12.2|10.6|0
1674634500000|2023-01-25 08:15:00|12.31|10.71|12.36|10.76|12.36|10.76|12.28|10.68|0
1674634800000|2023-01-25 08:20:00|12.35|10.75|12.31|10.71|12.35|10.75|12.28|10.68|0
1674635100000|2023-01-25 08:25:00|12.3|10.7|12.32|10.72|12.33|10.73|12.29|10.69|0
1674635400000|2023-01-25 08:30:00|12.3|10.7|12.25|10.65|12.31|10.71|12.24|10.64|0
1674635700000|2023-01-25 08:35:00|12.26|10.66|12.22|10.62|12.26|10.66|12.21|10.61|0
1674636000000|2023-01-25 08:40:00|12.23|10.63|12.26|10.66|12.27|10.67|12.22|10.62|0
1674636300000|2023-01-25 08:45:00|12.25|10.65|12.23|10.63|12.28|10.68|12.22|10.62|0
1674636600000|2023-01-25 08:50:00|12.24|10.64|12.24|10.64|12.26|10.66|12.23|10.63|0
1674636900000|2023-01-25 08:55:00|12.25|10.65|12.32|10.72|12.33|10.73|12.24|10.64|0
1674637200000|2023-01-25 09:00:00|12.33|10.73|12.37|10.77|12.37|10.77|12.31|10.71|0
1674637500000|2023-01-25 09:05:00|12.38|10.78|12.36|10.76|12.38|10.78|12.31|10.71|0
1674637800000|2023-01-25 09:10:00|12.35|10.75|12.38|10.78|12.39|10.79|12.34|10.74|0
1674638100000|2023-01-25 09:15:00|12.39|10.79|12.42|10.82|12.46|10.86|12.38|10.78|0
1674638400000|2023-01-25 09:20:00|12.41|10.81|12.46|10.86|12.47|10.87|12.41|10.81|0
1674638700000|2023-01-25 09:25:00|12.47|10.87|12.4|10.8|12.47|10.87|12.39|10.79|0
1674639000000|2023-01-25 09:30:00|12.39|10.79|12.46|10.86|12.46|10.86|12.35|10.75|0
1674639300000|2023-01-25 09:35:00|12.47|10.87|12.41|10.81|12.48|10.88|12.41|10.81|0
1674639600000|2023-01-25 09:40:00|12.42|10.82|12.44|10.84|12.44|10.84|12.39|10.79|0
1674639900000|2023-01-25 09:45:00|12.43|10.83|12.53|10.93|12.53|10.93|12.43|10.83|0
1674640200000|2023-01-25 09:50:00|12.55|10.95|12.64|11.04|12.64|11.04|12.55|10.95|0
1674640500000|2023-01-25 09:55:00|12.65|11.05|12.57|10.97|12.69|11.09|12.21|10.61|0
1674640800000|2023-01-25 10:00:00|12.56|10.96|12.54|10.94|12.6|11|12.54|10.94|0
1674641100000|2023-01-25 10:05:00|12.53|10.93|12.64|11.04|12.66|11.06|12.5|10.9|0
1674641400000|2023-01-25 10:10:00|12.63|11.03|12.72|11.12|12.72|11.12|12.63|11.03|0
1674641700000|2023-01-25 10:15:00|12.71|11.11|12.98|11.38|13.01|11.41|12.61|11.01|0
1674642000000|2023-01-25 10:20:00|12.97|11.37|12.98|11.38|12.98|11.38|12.91|11.31|0
1674642300000|2023-01-25 10:25:00|12.97|11.37|12.87|11.27|12.97|11.37|12.87|11.27|0
1674642600000|2023-01-25 10:30:00|12.88|11.28|12.88|11.28|12.91|11.31|12.86|11.26|0
1674642900000|2023-01-25 10:35:00|12.89|11.29|12.81|11.21|12.89|11.29|12.77|11.17|0
1674643200000|2023-01-25 10:40:00|12.82|11.22|12.85|11.25|12.87|11.27|12.81|11.21|0
1674643500000|2023-01-25 10:45:00|12.84|11.24|12.8|11.2|12.84|11.24|12.8|11.2|0
1674643800000|2023-01-25 10:50:00|12.81|11.21|12.92|11.32|12.92|11.32|12.72|11.12|0
1674644100000|2023-01-25 10:55:00|12.93|11.33|12.89|11.29|12.96|11.36|12.83|11.23|0
1674644400000|2023-01-25 11:00:00|12.87|11.27|12.91|11.31|12.94|11.34|12.85|11.25|0
1674644700000|2023-01-25 11:05:00|12.9|11.3|12.87|11.27|12.91|11.31|12.86|11.26|0
1674645000000|2023-01-25 11:10:00|12.88|11.28|12.79|11.19|12.88|11.28|12.78|11.18|0
1674645300000|2023-01-25 11:15:00|12.8|11.2|12.82|11.22|12.83|11.23|12.78|11.18|0
1674645600000|2023-01-25 11:20:00|12.81|11.21|12.83|11.23|12.85|11.25|12.79|11.19|0
1674645900000|2023-01-25 11:25:00|12.84|11.24|12.81|11.21|12.85|11.25|12.79|11.19|0
1674646200000|2023-01-25 11:30:00|12.82|11.22|12.88|11.28|12.88|11.28|12.82|11.22|0
1674646500000|2023-01-25 11:35:00|12.87|11.27|12.87|11.27|12.9|11.3|12.86|11.26|0
1674646800000|2023-01-25 11:40:00|12.88|11.28|12.89|11.29|12.95|11.35|12.87|11.27|0
1674647100000|2023-01-25 11:45:00|12.9|11.3|12.93|11.33|12.95|11.35|12.87|11.27|0
1674647400000|2023-01-25 11:50:00|12.94|11.34|13.03|11.43|13.03|11.43|12.92|11.32|0
1674647700000|2023-01-25 11:55:00|13.07|11.47|12.96|11.36|13.07|11.47|12.96|11.36|0
1674648000000|2023-01-25 12:00:00|12.97|11.37|13|11.4|13|11.4|12.94|11.34|0
1674648300000|2023-01-25 12:05:00|13.01|11.41|12.93|11.33|13.01|11.41|12.93|11.33|0
1674648600000|2023-01-25 12:10:00|12.92|11.32|12.91|11.31|12.93|11.33|12.84|11.24|0
1674648900000|2023-01-25 12:15:00|12.93|11.33|13|11.4|13.01|11.41|12.92|11.32|0
1674649200000|2023-01-25 12:20:00|13.01|11.41|13|11.4|13.02|11.42|12.99|11.39|0
1674649500000|2023-01-25 12:25:00|12.99|11.39|12.97|11.37|12.99|11.39|12.94|11.34|0
1674649800000|2023-01-25 12:30:00|12.98|11.38|12.99|11.39|13.03|11.43|12.94|11.34|0
1674650100000|2023-01-25 12:35:00|12.98|11.38|12.98|11.38|13|11.4|12.93|11.33|0
1674650400000|2023-01-25 12:40:00|12.97|11.37|12.98|11.38|13.02|11.42|12.93|11.33|0
1674650700000|2023-01-25 12:45:00|12.99|11.39|12.98|11.38|13.01|11.41|12.95|11.35|0
1674651000000|2023-01-25 12:50:00|13|11.4|12.93|11.33|13.02|11.42|12.9|11.3|0
1674651300000|2023-01-25 12:55:00|12.92|11.32|12.93|11.33|12.94|11.34|12.89|11.29|0
1674651600000|2023-01-25 13:00:00|12.92|11.32|13.05|11.45|13.06|11.46|12.91|11.31|0
1674651900000|2023-01-25 13:05:00|13.06|11.46|13.01|11.41|13.06|11.46|13|11.4|0
1674652200000|2023-01-25 13:10:00|13.02|11.42|13.02|11.42|13.02|11.42|12.95|11.35|0
1674652500000|2023-01-25 13:15:00|13.03|11.43|13.01|11.41|13.03|11.43|12.96|11.36|0
1674652800000|2023-01-25 13:20:00|13.02|11.42|13.06|11.46|13.06|11.46|12.97|11.37|0
1674653100000|2023-01-25 13:25:00|13.07|11.47|13.04|11.44|13.11|11.51|13.03|11.43|0
1674653400000|2023-01-25 13:30:00|13.05|11.45|13.19|11.59|13.19|11.59|13.04|11.44|0
1674653700000|2023-01-25 13:35:00|13.17|11.57|13.16|11.56|13.25|11.65|13.16|11.56|0
1674654000000|2023-01-25 13:40:00|13.17|11.57|13.25|11.65|13.29|11.69|13.15|11.55|0
1674654300000|2023-01-25 13:45:00|13.26|11.66|13.35|11.75|13.37|11.77|13.23|11.63|0
1674654600000|2023-01-25 13:50:00|13.36|11.76|13.34|11.74|13.37|11.77|13.32|11.72|0
1674654900000|2023-01-25 13:55:00|13.33|11.73|13.32|11.72|13.38|11.78|13.32|11.72|0
1674655200000|2023-01-25 14:00:00|13.33|11.73|13.41|11.81|13.42|11.82|13.29|11.69|0
1674655500000|2023-01-25 14:05:00|13.4|11.8|13.09|11.49|13.67|12.07|12.99|11.39|0
1674655800000|2023-01-25 14:10:00|13.08|11.48|13.15|11.55|13.19|11.59|13.07|11.47|0
1674656100000|2023-01-25 14:15:00|13.16|11.56|13.13|11.53|13.21|11.61|13.1|11.5|0
1674656400000|2023-01-25 14:20:00|13.14|11.54|13.08|11.48|13.17|11.57|13.08|11.48|0
1674656700000|2023-01-25 14:25:00|13.09|11.49|13.19|11.59|13.2|11.6|13.09|11.49|0
1674657000000|2023-01-25 14:30:00|13.22|11.62|13.27|11.67|13.41|11.81|13.15|11.55|0
1674657300000|2023-01-25 14:35:00|13.25|11.65|13.16|11.56|13.35|11.75|13.13|11.53|0
1674657600000|2023-01-25 14:40:00|13.17|11.57|13.14|11.54|13.2|11.6|12.95|11.35|0
1674657900000|2023-01-25 14:45:00|13.16|11.56|13.24|11.64|13.26|11.66|13.09|11.49|0
1674658200000|2023-01-25 14:50:00|13.26|11.66|13.43|11.83|13.44|11.84|13.15|11.55|0
1674658500000|2023-01-25 14:55:00|13.44|11.84|13.6|12|13.63|12.03|13.35|11.75|0
1674658800000|2023-01-25 15:00:00|13.61|12.01|13.48|11.88|13.65|12.05|13.46|11.86|0
1674659100000|2023-01-25 15:05:00|13.47|11.87|13.25|11.65|13.5|11.9|13.12|11.52|0
1674659400000|2023-01-25 15:10:00|13.24|11.64|13.47|11.87|13.48|11.88|13.21|11.61|0
1674659700000|2023-01-25 15:15:00|13.5|11.9|13.38|11.78|13.57|11.97|13.23|11.63|0
1674660000000|2023-01-25 15:20:00|13.41|11.81|13.55|11.95|13.55|11.95|13.24|11.64|0
1674660300000|2023-01-25 15:25:00|13.53|11.93|13.4|11.8|13.53|11.93|13.36|11.76|0
1674660600000|2023-01-25 15:30:00|13.41|11.81|13.51|12.11|13.53|12.13|13.2|11.63|0
1674660900000|2023-01-25 15:35:00|13.49|12.09|13.68|12.28|13.72|12.32|13.36|11.96|0
1674661200000|2023-01-25 15:40:00|13.67|12.27|13.49|12.09|13.73|12.33|13.45|12.05|0
1674661500000|2023-01-25 15:45:00|13.5|12.1|13.49|12.09|13.53|12.13|13.35|11.95|0
1674661800000|2023-01-25 15:50:00|13.5|12.1|13.49|12.09|13.63|12.23|13.47|12.07|0
1674662100000|2023-01-25 15:55:00|13.48|12.08|13.27|11.87|13.5|12.1|13.23|11.83|0
1674662400000|2023-01-25 16:00:00|13.28|11.88|13.2|11.8|13.33|11.93|13.19|11.79|0
1674662700000|2023-01-25 16:05:00|13.19|11.79|13.33|11.93|13.34|11.94|13.19|11.79|0
1674663000000|2023-01-25 16:10:00|13.32|11.92|13.11|11.71|13.33|11.93|13.1|11.7|0
1674663300000|2023-01-25 16:15:00|13.1|11.7|12.77|11.37|13.17|11.77|12.71|11.31|0
1674663600000|2023-01-25 16:20:00|12.74|11.34|12.73|11.33|12.84|11.44|12.59|11.19|0
1674663900000|2023-01-25 16:25:00|12.72|11.32|12.68|11.28|12.86|11.46|12.64|11.24|0
1674664200000|2023-01-25 16:30:00|12.65|11.25|12.62|11.22|12.71|11.31|12.61|11.21|0
1674664500000|2023-01-25 16:35:00|12.6|11.2|12.58|11.18|12.7|11.3|12.51|11.11|0
1674664800000|2023-01-25 16:40:00|12.57|11.17|12.62|11.22|12.67|11.27|12.54|11.14|0
1674665100000|2023-01-25 16:45:00|12.63|11.23|12.55|11.15|12.69|11.29|12.55|11.15|0
1674665400000|2023-01-25 16:50:00|12.54|11.14|12.29|10.89|12.59|11.19|12.2|10.8|0
1674665700000|2023-01-25 16:55:00|12.28|10.88|12.31|10.91|12.32|10.92|12.15|10.75|0
1674666000000|2023-01-25 17:00:00|12.3|10.9|12.37|10.97|12.37|10.97|12.23|10.83|0
1674666300000|2023-01-25 17:05:00|12.36|10.96|12.35|10.95|12.42|11.02|12.3|10.9|0
1674666600000|2023-01-25 17:10:00|12.36|10.96|12.36|10.96|12.42|11.02|12.32|10.92|0
1674666900000|2023-01-25 17:15:00|12.35|10.95|12.35|10.95|12.36|10.96|12.29|10.89|0
1674667200000|2023-01-25 17:20:00|12.34|10.94|12.43|11.03|12.46|11.06|12.34|10.94|0
1674667500000|2023-01-25 17:25:00|12.45|11.05|12.47|11.07|12.52|11.12|12.42|11.02|0
1674667800000|2023-01-25 17:30:00|12.46|11.06|12.46|11.06|12.47|11.07|12.39|10.99|0
1674668100000|2023-01-25 17:35:00|12.45|11.05|12.37|10.97|12.46|11.06|12.35|10.95|0
1674668400000|2023-01-25 17:40:00|12.38|10.98|12.31|10.91|12.38|10.98|12.24|10.84|0
1674668700000|2023-01-25 17:45:00|12.33|10.93|12.3|10.9|12.34|10.94|12.27|10.87|0
1674669000000|2023-01-25 17:50:00|12.28|10.88|12.27|10.87|12.3|10.9|12.23|10.83|0
1674669300000|2023-01-25 17:55:00|12.28|10.88|12.31|10.91|12.35|10.95|12.26|10.86|0
1674669600000|2023-01-25 18:00:00|12.3|10.9|12.23|10.83|12.33|10.93|12.08|10.68|0
1674669900000|2023-01-25 18:05:00|12.22|10.82|12.12|10.72|12.22|10.82|12.08|10.68|0
1674670200000|2023-01-25 18:10:00|12.11|10.71|12|10.6|12.12|10.72|11.96|10.56|0
1674670500000|2023-01-25 18:15:00|11.98|10.58|11.96|10.56|12|10.6|11.94|10.54|0
1674670800000|2023-01-25 18:20:00|11.97|10.57|11.9|10.5|11.97|10.57|11.87|10.47|0
1674671100000|2023-01-25 18:25:00|11.89|10.49|11.82|10.42|11.89|10.49|11.78|10.38|0
1674671400000|2023-01-25 18:30:00|11.79|10.39|12.74|11.34|12.74|11.34|11.76|10.36|0
1674671700000|2023-01-25 18:35:00|12.73|11.33|12.36|10.96|12.75|11.35|12.3|10.9|0
1674672000000|2023-01-25 18:40:00|12.35|10.95|11.83|10.43|12.35|10.95|11.76|10.36|0
1674672300000|2023-01-25 18:45:00|11.82|10.42|11.51|10.11|11.85|10.45|11.49|10.09|0
1674672600000|2023-01-25 18:50:00|11.52|10.12|11.61|10.21|11.61|10.21|11.48|10.08|0
1674672900000|2023-01-25 18:55:00|11.6|10.2|11.58|10.18|11.66|10.26|11.57|10.17|0
1674673200000|2023-01-25 19:00:00|11.55|10.15|11.61|10.21|11.66|10.26|11.54|10.14|0
1674673500000|2023-01-25 19:05:00|11.63|10.23|11.57|10.17|11.63|10.23|11.53|10.13|0
1674673800000|2023-01-25 19:10:00|11.56|10.16|11.41|10.01|11.58|10.18|11.38|9.98|0
1674674100000|2023-01-25 19:15:00|11.4|10|11.24|9.84|11.41|10.01|11.23|9.83|0
1674674400000|2023-01-25 19:20:00|11.23|9.83|11.4|10|11.4|10|11.23|9.83|0
1674674700000|2023-01-25 19:25:00|11.39|9.99|11.47|10.07|11.54|10.14|11.39|9.99|0
1674675000000|2023-01-25 19:30:00|11.48|10.08|11.63|10.23|11.63|10.23|11.44|10.04|0
1674675300000|2023-01-25 19:35:00|11.62|10.22|11.54|10.14|11.64|10.24|11.53|10.13|0
1674675600000|2023-01-25 19:40:00|11.55|10.15|11.45|10.05|11.55|10.15|11.44|10.04|0
1674675900000|2023-01-25 19:45:00|11.47|10.07|11.44|10.04|11.52|10.12|11.4|10|0
1674676200000|2023-01-25 19:50:00|11.43|10.03|11.36|9.96|11.44|10.04|11.32|9.92|0
1674676500000|2023-01-25 19:55:00|11.37|9.97|11.34|9.94|11.37|9.97|11.26|9.86|0
1674676800000|2023-01-25 20:00:00|11.33|9.93|11.16|9.76|11.33|9.93|11.15|9.75|0
1674677100000|2023-01-25 20:05:00|11.17|9.77|11.12|9.72|11.2|9.8|11.1|9.7|0
1674677400000|2023-01-25 20:10:00|11.11|9.71|11.24|9.84|11.27|9.87|11.08|9.68|0
1674677700000|2023-01-25 20:15:00|11.23|9.83|11.29|9.89|11.32|9.92|11.2|9.8|0
1674678000000|2023-01-25 20:20:00|11.28|9.88|11.37|9.97|11.39|9.99|11.27|9.87|0
1674678300000|2023-01-25 20:25:00|11.39|9.99|11.28|9.88|11.4|10|11.28|9.88|0
1674678600000|2023-01-25 20:30:00|11.27|9.87|11.53|10.13|11.55|10.15|11.24|9.84|0
1674678900000|2023-01-25 20:35:00|11.55|10.15|11.52|10.12|11.68|10.28|11.46|10.06|0
1674679200000|2023-01-25 20:40:00|11.51|10.11|11.6|10.2|11.63|10.23|11.51|10.11|0
1674679500000|2023-01-25 20:45:00|11.62|10.22|11.63|10.23|11.7|10.3|11.59|10.19|0
1674679800000|2023-01-25 20:50:00|11.68|10.28|11.64|10.24|11.76|10.36|11.6|10.2|0
1674680100000|2023-01-25 20:55:00|11.6|10.2|11.44|10.04|11.62|10.22|11.43|10.03|0
1674680400000|2023-01-25 21:00:00|11.43|10.03|11.4|10|11.46|10.06|11.36|9.96|0
1674680700000|2023-01-25 21:05:00|11.41|10.01|11.35|9.95|11.61|10.21|11.23|9.83|0
1674681000000|2023-01-25 21:10:00|11.4|10|11.53|10.13|11.6|10.2|11.4|10|0
1674681300000|2023-01-25 21:15:00|11.74|9.94|11.75|9.95|11.76|9.96|11.7|9.9|0
1674681600000|2023-01-25 21:20:00|11.76|9.96|11.69|9.89|11.8|10|11.69|9.89|0
1674681900000|2023-01-25 21:25:00|11.7|9.9|11.7|9.9|11.72|9.92|11.67|9.87|0
1674682200000|2023-01-25 21:30:00|11.67|9.87|11.7|9.9|11.72|9.92|11.67|9.87|0
1674682500000|2023-01-25 21:35:00|11.71|9.91|11.7|9.9|11.72|9.92|11.69|9.89|0
1674682800000|2023-01-25 21:40:00|11.69|9.89|11.71|9.91|11.72|9.92|11.69|9.89|0
1674683100000|2023-01-25 21:45:00|11.72|9.92|11.71|9.91|11.72|9.92|11.7|9.9|0
1674683400000|2023-01-25 21:50:00|11.7|9.9|11.69|9.89|11.71|9.91|11.68|9.88|0
1674683700000|2023-01-25 21:55:00|11.67|9.87|11.7|9.9|11.71|9.91|11.66|9.86|0
1674684000000|2023-01-25 22:00:00|11.71|9.91|11.69|9.89|11.71|9.91|11.68|9.88|0
1674684300000|2023-01-25 22:05:00|11.7|9.9|11.71|9.91|11.71|9.91|11.69|9.89|0
1674684900000|2023-01-25 22:15:00|11.72|9.92|11.72|9.92|11.73|9.93|11.71|9.91|0
1674685500000|2023-01-25 22:25:00|11.71|9.91|11.71|9.91|11.72|9.92|11.71|9.91|0
1674685800000|2023-01-25 22:30:00|11.7|9.9|11.7|9.9|11.72|9.92|11.7|9.9|0
1674686100000|2023-01-25 22:35:00|11.71|9.91|11.7|9.9|11.72|9.92|11.7|9.9|0
1674686400000|2023-01-25 22:40:00|11.69|9.89|11.71|9.91|11.72|9.92|11.69|9.89|0
1674686700000|2023-01-25 22:45:00|11.7|9.9|11.7|9.9|11.7|9.9|11.7|9.9|0
1674687000000|2023-01-25 22:50:00|11.69|9.89|11.7|9.9|11.7|9.9|11.69|9.89|0
1674687300000|2023-01-25 22:55:00|11.69|9.89|11.68|9.88|11.69|9.89|11.68|9.88|0
1674687600000|2023-01-25 23:00:00|11.66|9.86|11.71|9.91|11.72|9.92|11.66|9.86|0
1674687900000|2023-01-25 23:05:00|11.7|9.9|11.72|9.92|11.73|9.93|11.68|9.88|0
1674688200000|2023-01-25 23:10:00|11.71|9.91|11.62|9.82|11.71|9.91|11.62|9.82|0
1674688500000|2023-01-25 23:15:00|11.61|9.81|11.53|9.73|11.61|9.81|11.53|9.73|0
1674688800000|2023-01-25 23:20:00|11.52|9.72|11.48|9.68|11.53|9.73|11.44|9.64|0
1674689100000|2023-01-25 23:25:00|11.47|9.67|11.51|9.71|11.52|9.72|11.45|9.65|0
1674689400000|2023-01-25 23:30:00|11.5|9.7|11.47|9.67|11.5|9.7|11.47|9.67|0
1674689700000|2023-01-25 23:35:00|11.46|9.66|11.48|9.68|11.49|9.69|11.44|9.64|0
1674690000000|2023-01-25 23:40:00|11.47|9.67|11.47|9.67|11.5|9.7|11.47|9.67|0
1674690300000|2023-01-25 23:45:00|11.48|9.68|11.42|9.62|11.49|9.69|11.42|9.62|0
1674690600000|2023-01-25 23:50:00|11.41|9.61|11.43|9.63|11.45|9.65|11.41|9.61|0
1674690900000|2023-01-25 23:55:00|11.44|9.64|11.45|9.65|11.47|9.67|11.43|9.63|0
1674691200000|2023-01-26 00:00:00|11.44|9.64|11.43|9.63|11.44|9.64|11.4|9.6|0
1674691500000|2023-01-26 00:05:00|11.44|9.64|11.45|9.65|11.46|9.66|11.44|9.64|0
1674691800000|2023-01-26 00:10:00|11.46|9.66|11.43|9.63|11.46|9.66|11.43|9.63|0
1674692100000|2023-01-26 00:15:00|11.42|9.62|11.39|9.59|11.43|9.63|11.39|9.59|0
1674692400000|2023-01-26 00:20:00|11.41|9.61|11.4|9.6|11.42|9.62|11.39|9.59|0
1674692700000|2023-01-26 00:25:00|11.39|9.59|11.41|9.61|11.42|9.62|11.39|9.59|0
1674693000000|2023-01-26 00:30:00|11.42|9.62|11.45|9.65|11.45|9.65|11.41|9.61|0
1674693300000|2023-01-26 00:35:00|11.44|9.64|11.44|9.64|11.45|9.65|11.43|9.63|0
1674693600000|2023-01-26 00:40:00|11.46|9.66|11.48|9.68|11.48|9.68|11.45|9.65|0
1674693900000|2023-01-26 00:45:00|11.47|9.67|11.5|9.7|11.51|9.71|11.47|9.67|0
1674694200000|2023-01-26 00:50:00|11.49|9.69|11.48|9.68|11.5|9.7|11.48|9.68|0
1674694500000|2023-01-26 00:55:00|11.49|9.69|11.51|9.71|11.52|9.72|11.48|9.68|0
1674694800000|2023-01-26 01:00:00|11.53|9.73|11.54|9.74|11.56|9.76|11.5|9.7|0
1674695100000|2023-01-26 01:05:00|11.55|9.75|11.6|9.8|11.61|9.81|11.54|9.74|0
1674695400000|2023-01-26 01:10:00|11.59|9.79|11.6|9.8|11.62|9.82|11.59|9.79|0
1674695700000|2023-01-26 01:15:00|11.61|9.81|11.6|9.8|11.61|9.81|11.58|9.78|0
1674696000000|2023-01-26 01:20:00|11.61|9.81|11.55|9.75|11.61|9.81|11.55|9.75|0
1674696300000|2023-01-26 01:25:00|11.56|9.76|11.56|9.76|11.57|9.77|11.56|9.76|0
1674696600000|2023-01-26 01:30:00|11.57|9.77|11.54|9.74|11.57|9.77|11.53|9.73|0
1674696900000|2023-01-26 01:35:00|11.53|9.73|11.52|9.72|11.54|9.74|11.49|9.69|0
1674697200000|2023-01-26 01:40:00|11.51|9.71|11.51|9.71|11.53|9.73|11.5|9.7|0
1674697500000|2023-01-26 01:45:00|11.5|9.7|11.52|9.72|11.53|9.73|11.5|9.7|0
1674697800000|2023-01-26 01:50:00|11.53|9.73|11.53|9.73|11.53|9.73|11.51|9.71|0
1674698100000|2023-01-26 01:55:00|11.54|9.74|11.52|9.72|11.55|9.75|11.51|9.71|0
1674698400000|2023-01-26 02:00:00|11.53|9.73|11.47|9.67|11.53|9.73|11.45|9.65|0
1674698700000|2023-01-26 02:05:00|11.46|9.66|11.47|9.67|11.48|9.68|11.45|9.65|0
1674699000000|2023-01-26 02:10:00|11.48|9.68|11.47|9.67|11.49|9.69|11.46|9.66|0
1674699300000|2023-01-26 02:15:00|11.46|9.66|11.5|9.7|11.5|9.7|11.45|9.65|0
1674699600000|2023-01-26 02:20:00|11.49|9.69|11.49|9.69|11.5|9.7|11.47|9.67|0
1674699900000|2023-01-26 02:25:00|11.5|9.7|11.51|9.71|11.52|9.72|11.5|9.7|0
1674700200000|2023-01-26 02:30:00|11.5|9.7|11.52|9.72|11.53|9.73|11.48|9.68|0
1674700500000|2023-01-26 02:35:00|11.53|9.73|11.51|9.71|11.53|9.73|11.51|9.71|0
1674700800000|2023-01-26 02:40:00|11.5|9.7|11.51|9.71|11.52|9.72|11.5|9.7|0
1674701100000|2023-01-26 02:45:00|11.52|9.72|11.48|9.68|11.52|9.72|11.48|9.68|0
1674701400000|2023-01-26 02:50:00|11.47|9.67|11.47|9.67|11.48|9.68|11.46|9.66|0
1674701700000|2023-01-26 02:55:00|11.46|9.66|11.47|9.67|11.48|9.68|11.46|9.66|0
1674702000000|2023-01-26 03:00:00|11.46|9.66|11.47|9.67|11.48|9.68|11.45|9.65|0
1674702300000|2023-01-26 03:05:00|11.48|9.68|11.49|9.69|11.49|9.69|11.47|9.67|0
1674702600000|2023-01-26 03:10:00|11.48|9.68|11.48|9.68|11.5|9.7|11.47|9.67|0
1674702900000|2023-01-26 03:15:00|11.49|9.69|11.5|9.7|11.51|9.71|11.49|9.69|0
1674703200000|2023-01-26 03:20:00|11.51|9.71|11.49|9.69|11.51|9.71|11.48|9.68|0
1674703500000|2023-01-26 03:25:00|11.48|9.68|11.47|9.67|11.5|9.7|11.47|9.67|0
1674703800000|2023-01-26 03:30:00|11.46|9.66|11.48|9.68|11.48|9.68|11.46|9.66|0
1674704100000|2023-01-26 03:35:00|11.47|9.67|11.47|9.67|11.48|9.68|11.46|9.66|0
1674704400000|2023-01-26 03:40:00|11.46|9.66|11.48|9.68|11.48|9.68|11.46|9.66|0
1674704700000|2023-01-26 03:45:00|11.47|9.67|11.48|9.68|11.49|9.69|11.47|9.67|0
1674705000000|2023-01-26 03:50:00|11.47|9.67|11.47|9.67|11.48|9.68|11.46|9.66|0
1674705300000|2023-01-26 03:55:00|11.46|9.66|11.47|9.67|11.47|9.67|11.46|9.66|0
1674705600000|2023-01-26 04:00:00|11.46|9.66|11.43|9.63|11.46|9.66|11.39|9.59|0
1674705900000|2023-01-26 04:05:00|11.44|9.64|11.45|9.65|11.47|9.67|11.43|9.63|0
1674706200000|2023-01-26 04:10:00|11.46|9.66|11.46|9.66|11.46|9.66|11.44|9.64|0
1674706500000|2023-01-26 04:15:00|11.45|9.65|11.45|9.65|11.46|9.66|11.44|9.64|0
1674706800000|2023-01-26 04:20:00|11.44|9.64|11.45|9.65|11.45|9.65|11.43|9.63|0
1674707100000|2023-01-26 04:25:00|11.44|9.64|11.45|9.65|11.47|9.67|11.44|9.64|0
1674707400000|2023-01-26 04:30:00|11.44|9.64|11.45|9.65|11.46|9.66|11.44|9.64|0
1674707700000|2023-01-26 04:35:00|11.46|9.66|11.43|9.63|11.46|9.66|11.43|9.63|0
1674708000000|2023-01-26 04:40:00|11.44|9.64|11.45|9.65|11.45|9.65|11.44|9.64|0
1674708300000|2023-01-26 04:45:00|11.44|9.64|11.47|9.67|11.47|9.67|11.44|9.64|0
1674708600000|2023-01-26 04:50:00|11.46|9.66|11.45|9.65|11.47|9.67|11.45|9.65|0
1674708900000|2023-01-26 04:55:00|11.46|9.66|11.43|9.63|11.46|9.66|11.43|9.63|0
1674709200000|2023-01-26 05:00:00|11.44|9.64|11.42|9.62|11.45|9.65|11.41|9.61|0
1674709500000|2023-01-26 05:05:00|11.41|9.61|11.43|9.63|11.44|9.64|11.41|9.61|0
1674709800000|2023-01-26 05:10:00|11.42|9.62|11.43|9.63|11.43|9.63|11.4|9.6|0
1674710100000|2023-01-26 05:15:00|11.42|9.62|11.42|9.62|11.43|9.63|11.41|9.61|0
1674710400000|2023-01-26 05:20:00|11.41|9.61|11.39|9.59|11.42|9.62|11.39|9.59|0
1674710700000|2023-01-26 05:25:00|11.4|9.6|11.4|9.6|11.41|9.61|11.4|9.6|0
1674711000000|2023-01-26 05:30:00|11.41|9.61|11.43|9.63|11.43|9.63|11.4|9.6|0
1674711300000|2023-01-26 05:35:00|11.44|9.64|11.42|9.62|11.44|9.64|11.42|9.62|0
1674711600000|2023-01-26 05:40:00|11.41|9.61|11.41|9.61|11.42|9.62|11.39|9.59|0
1674711900000|2023-01-26 05:45:00|11.42|9.62|11.41|9.61|11.43|9.63|11.4|9.6|0
1674712200000|2023-01-26 05:50:00|11.4|9.6|11.29|9.49|11.4|9.6|11.28|9.48|0
1674712500000|2023-01-26 05:55:00|11.3|9.5|11.28|9.48|11.31|9.51|11.28|9.48|0
1674712800000|2023-01-26 06:00:00|11.29|9.49|11.26|9.46|11.31|9.51|11.26|9.46|0
1674713100000|2023-01-26 06:05:00|11.25|9.45|11.19|9.39|11.26|9.46|11.19|9.39|0
1674713400000|2023-01-26 06:10:00|11.2|9.4|11.12|9.32|11.2|9.4|11.11|9.31|0
1674713700000|2023-01-26 06:15:00|11.13|9.33|11.14|9.34|11.16|9.36|11.12|9.32|0
1674714000000|2023-01-26 06:20:00|11.13|9.33|11.64|9.84|11.64|9.84|11.13|9.33|0
1674714300000|2023-01-26 06:25:00|11.63|9.83|11.54|9.74|11.63|9.83|11.46|9.66|0
1674714600000|2023-01-26 06:30:00|11.53|9.73|11.58|9.78|11.59|9.79|11.52|9.72|0
1674714900000|2023-01-26 06:35:00|11.57|9.77|11.53|9.73|11.58|9.78|11.53|9.73|0
1674715200000|2023-01-26 06:40:00|11.52|9.72|11.51|9.71|11.53|9.73|11.49|9.69|0
1674715500000|2023-01-26 06:45:00|11.52|9.72|11.53|9.73|11.54|9.74|11.51|9.71|0
1674715800000|2023-01-26 06:50:00|11.52|9.72|11.57|9.77|11.58|9.78|11.49|9.69|0
1674716100000|2023-01-26 06:55:00|11.58|9.78|11.51|9.71|11.58|9.78|11.51|9.71|0
1674716400000|2023-01-26 07:00:00|11.53|9.73|11.55|9.75|11.58|9.78|11.52|9.72|0
1674716700000|2023-01-26 07:05:00|11.35|9.95|11.37|9.97|11.41|10.01|11.35|9.95|0
1674717000000|2023-01-26 07:10:00|11.38|9.98|11.37|9.97|11.38|9.98|11.35|9.95|0
1674717300000|2023-01-26 07:15:00|11.38|9.98|11.39|9.99|11.39|9.99|11.35|9.95|0
1674717600000|2023-01-26 07:20:00|11.4|10|11.44|10.04|11.45|10.05|11.39|9.99|0
1674717900000|2023-01-26 07:25:00|11.45|10.05|11.43|10.03|11.45|10.05|11.4|10|0
1674718200000|2023-01-26 07:30:00|11.42|10.02|11.38|9.98|11.44|10.04|11.38|9.98|0
1674718500000|2023-01-26 07:35:00|11.37|9.97|11.36|9.96|11.39|9.99|11.36|9.96|0
1674718800000|2023-01-26 07:40:00|11.37|9.97|11.32|9.92|11.38|9.98|11.31|9.91|0
1674719100000|2023-01-26 07:45:00|11.33|9.93|11.38|9.98|11.4|10|11.33|9.93|0
1674719400000|2023-01-26 07:50:00|11.39|9.99|11.38|9.98|11.4|10|11.36|9.96|0
1674719700000|2023-01-26 07:55:00|11.39|9.99|11.37|9.97|11.39|9.99|11.35|9.95|0
1674720000000|2023-01-26 08:00:00|11.39|9.99|11.23|9.83|11.39|9.99|11.21|9.81|0
1674720300000|2023-01-26 08:05:00|11.24|9.84|11.18|9.78|11.25|9.85|11.18|9.78|0
1674720600000|2023-01-26 08:10:00|11.17|9.77|11.15|9.75|11.21|9.81|11.14|9.74|0
1674720900000|2023-01-26 08:15:00|11.14|9.74|11.08|9.68|11.16|9.76|11.04|9.64|0
1674721200000|2023-01-26 08:20:00|11.09|9.69|11.09|9.69|11.11|9.71|11.05|9.65|0
1674721500000|2023-01-26 08:25:00|11.08|9.68|11.32|9.92|11.33|9.93|11.08|9.68|0
1674721800000|2023-01-26 08:30:00|11.31|9.91|11.23|9.83|11.38|9.98|11.2|9.8|0
1674722100000|2023-01-26 08:35:00|11.24|9.84|11.23|9.83|11.25|9.85|11.22|9.82|0
1674722400000|2023-01-26 08:40:00|11.24|9.84|11.22|9.82|11.24|9.84|11.2|9.8|0
1674722700000|2023-01-26 08:45:00|11.21|9.81|11.24|9.84|11.25|9.85|11.19|9.79|0
1674723000000|2023-01-26 08:50:00|11.23|9.83|11.24|9.84|11.26|9.86|11.23|9.83|0
1674723300000|2023-01-26 08:55:00|11.25|9.85|11.31|9.91|11.32|9.92|11.23|9.83|0
1674723600000|2023-01-26 09:00:00|11.32|9.92|11.26|9.86|11.33|9.93|11.24|9.84|0
1674723900000|2023-01-26 09:05:00|11.25|9.85|11.19|9.79|11.26|9.86|11.19|9.79|0
1674724200000|2023-01-26 09:10:00|11.2|9.8|11.22|9.82|11.23|9.83|11.18|9.78|0
1674724500000|2023-01-26 09:15:00|11.23|9.83|11.23|9.83|11.25|9.85|11.21|9.81|0
1674724800000|2023-01-26 09:20:00|11.22|9.82|11.33|9.93|11.34|9.94|11.22|9.82|0
1674725100000|2023-01-26 09:25:00|11.32|9.92|11.36|9.96|11.37|9.97|11.29|9.89|0
1674725400000|2023-01-26 09:30:00|11.37|9.97|11.41|10.01|11.42|10.02|11.36|9.96|0
1674725700000|2023-01-26 09:35:00|11.4|10|11.48|10.08|11.48|10.08|11.4|10|0
1674726000000|2023-01-26 09:40:00|11.47|10.07|11.44|10.04|11.5|10.1|11.43|10.03|0
1674726300000|2023-01-26 09:45:00|11.45|10.05|11.42|10.02|11.46|10.06|11.42|10.02|0
1674726600000|2023-01-26 09:50:00|11.41|10.01|11.43|10.03|11.43|10.03|11.39|9.99|0
1674726900000|2023-01-26 09:55:00|11.44|10.04|11.48|10.08|11.48|10.08|11.42|10.02|0
1674727200000|2023-01-26 10:00:00|11.47|10.07|11.43|10.03|11.48|10.08|11.42|10.02|0
1674727500000|2023-01-26 10:05:00|11.44|10.04|11.42|10.02|11.45|10.05|11.4|10|0
1674727800000|2023-01-26 10:10:00|11.43|10.03|11.4|10|11.43|10.03|11.37|9.97|0
1674728100000|2023-01-26 10:15:00|11.39|9.99|11.39|9.99|11.41|10.01|11.37|9.97|0
1674728400000|2023-01-26 10:20:00|11.4|10|11.38|9.98|11.41|10.01|11.37|9.97|0
1674728700000|2023-01-26 10:25:00|11.37|9.97|11.41|10.01|11.43|10.03|11.37|9.97|0
1674729000000|2023-01-26 10:30:00|11.4|10|11.34|9.94|11.41|10.01|11.34|9.94|0
1674729300000|2023-01-26 10:35:00|11.32|9.92|11.29|9.89|11.34|9.94|11.29|9.89|0
1674729600000|2023-01-26 10:40:00|11.3|9.9|11.31|9.91|11.34|9.94|11.28|9.88|0
1674729900000|2023-01-26 10:45:00|11.32|9.92|11.3|9.9|11.34|9.94|11.3|9.9|0
1674730200000|2023-01-26 10:50:00|11.31|9.91|11.26|9.86|11.31|9.91|11.25|9.85|0
1674730500000|2023-01-26 10:55:00|11.27|9.87|11.32|9.92|11.32|9.92|11.26|9.86|0
1674730800000|2023-01-26 11:00:00|11.31|9.91|11.28|9.88|11.35|9.95|11.28|9.88|0
1674731100000|2023-01-26 11:05:00|11.27|9.87|11.29|9.89|11.3|9.9|11.26|9.86|0
1674731400000|2023-01-26 11:10:00|11.28|9.88|11.29|9.89|11.29|9.89|11.26|9.86|0
1674731700000|2023-01-26 11:15:00|11.28|9.88|11.29|9.89|11.3|9.9|11.25|9.85|0
1674732000000|2023-01-26 11:20:00|11.28|9.88|11.29|9.89|11.3|9.9|11.25|9.85|0
1674732300000|2023-01-26 11:25:00|11.3|9.9|11.32|9.92|11.32|9.92|11.26|9.86|0
1674732600000|2023-01-26 11:30:00|11.33|9.93|11.34|9.94|11.34|9.94|11.31|9.91|0
1674732900000|2023-01-26 11:35:00|11.35|9.95|11.39|9.99|11.39|9.99|11.33|9.93|0
1674733200000|2023-01-26 11:40:00|11.38|9.98|11.37|9.97|11.39|9.99|11.35|9.95|0
1674733500000|2023-01-26 11:45:00|11.36|9.96|11.36|9.96|11.39|9.99|11.33|9.93|0
1674733800000|2023-01-26 11:50:00|11.37|9.97|11.37|9.97|11.38|9.98|11.35|9.95|0
1674734100000|2023-01-26 11:55:00|11.36|9.96|11.34|9.94|11.37|9.97|11.34|9.94|0
1674734400000|2023-01-26 12:00:00|11.33|9.93|11.32|9.92|11.34|9.94|11.3|9.9|0
1674734700000|2023-01-26 12:05:00|11.31|9.91|11.31|9.91|11.32|9.92|11.28|9.88|0
1674735000000|2023-01-26 12:10:00|11.3|9.9|11.29|9.89|11.31|9.91|11.26|9.86|0
1674735300000|2023-01-26 12:15:00|11.28|9.88|11.31|9.91|11.32|9.92|11.26|9.86|0
1674735600000|2023-01-26 12:20:00|11.32|9.92|11.31|9.91|11.33|9.93|11.28|9.88|0
1674735900000|2023-01-26 12:25:00|11.32|9.92|11.3|9.9|11.33|9.93|11.25|9.85|0
1674736200000|2023-01-26 12:30:00|11.29|9.89|11.17|9.77|11.29|9.89|11.15|9.75|0
1674736500000|2023-01-26 12:35:00|11.18|9.78|11.2|9.8|11.21|9.81|11.15|9.75|0
1674736800000|2023-01-26 12:40:00|11.19|9.79|11.15|9.75|11.2|9.8|11.15|9.75|0
1674737100000|2023-01-26 12:45:00|11.16|9.76|11.05|9.65|11.16|9.76|11.04|9.64|0
1674737400000|2023-01-26 12:50:00|11.04|9.64|10.95|9.55|11.05|9.65|10.85|9.45|0
1674737700000|2023-01-26 12:55:00|10.96|9.56|11.18|9.78|11.22|9.82|10.94|9.54|0
1674738000000|2023-01-26 13:00:00|11.17|9.77|11.18|9.78|11.19|9.79|11.1|9.7|0
1674738300000|2023-01-26 13:05:00|11.19|9.79|11.27|9.87|11.28|9.88|11.19|9.79|0
1674738600000|2023-01-26 13:10:00|11.28|9.88|11.26|9.86|11.28|9.88|11.24|9.84|0
1674738900000|2023-01-26 13:15:00|11.24|9.84|11.27|9.87|11.3|9.9|11.24|9.84|0
1674739200000|2023-01-26 13:20:00|11.28|9.88|11.31|9.91|11.35|9.95|11.27|9.87|0
1674739500000|2023-01-26 13:25:00|11.32|9.92|11.21|9.81|11.32|9.92|11.2|9.8|0
1674739800000|2023-01-26 13:30:00|11.23|9.83|11.33|9.93|11.54|10.14|11.23|9.83|0
1674740100000|2023-01-26 13:35:00|11.35|9.95|11.11|9.71|11.36|9.96|11.09|9.69|0
1674740400000|2023-01-26 13:40:00|11.13|9.73|11.15|9.75|11.2|9.8|11.07|9.67|0
1674740700000|2023-01-26 13:45:00|11.16|9.76|11.16|9.76|11.21|9.81|11.14|9.74|0
1674741000000|2023-01-26 13:50:00|11.15|9.75|11.08|9.68|11.18|9.78|11.06|9.66|0
1674741300000|2023-01-26 13:55:00|11.09|9.69|11.2|9.8|11.22|9.82|11.06|9.66|0
1674741600000|2023-01-26 14:00:00|11.21|9.81|11.11|9.71|11.21|9.81|11.11|9.71|0
1674741900000|2023-01-26 14:05:00|11.12|9.72|11.32|9.92|11.32|9.92|11.06|9.66|0
1674742200000|2023-01-26 14:10:00|11.33|9.93|11.35|9.95|11.38|9.98|11.29|9.89|0
1674742500000|2023-01-26 14:15:00|11.36|9.96|11.25|9.85|11.36|9.96|11.24|9.84|0
1674742800000|2023-01-26 14:20:00|11.24|9.84|11.22|9.82|11.25|9.85|11.14|9.74|0
1674743100000|2023-01-26 14:25:00|11.21|9.81|11.26|9.86|11.29|9.89|11.21|9.81|0
1674743400000|2023-01-26 14:30:00|11.28|9.88|11.24|9.84|11.3|9.9|11.05|9.65|0
1674743700000|2023-01-26 14:35:00|11.23|9.83|11.11|9.71|11.23|9.83|11.07|9.67|0
1674744000000|2023-01-26 14:40:00|11.09|9.69|11.41|10.01|11.47|10.07|11.01|9.61|0
1674744300000|2023-01-26 14:45:00|11.4|10|11.64|10.24|11.64|10.24|11.3|9.9|0
1674744600000|2023-01-26 14:50:00|11.62|10.22|11.75|10.35|11.81|10.41|11.57|10.17|0
1674744900000|2023-01-26 14:55:00|11.76|10.36|11.76|10.36|11.94|10.54|11.68|10.28|0
1674745200000|2023-01-26 15:00:00|11.67|10.27|11.19|9.79|11.9|10.5|11.19|9.79|0
1674745500000|2023-01-26 15:05:00|11.2|9.8|11.19|9.79|11.46|10.06|11.15|9.75|0
1674745800000|2023-01-26 15:10:00|11.17|9.77|10.95|9.55|11.26|9.86|10.91|9.51|0
1674746100000|2023-01-26 15:15:00|10.96|9.56|11.09|9.69|11.18|9.78|10.86|9.46|0
1674746400000|2023-01-26 15:20:00|11.1|9.7|10.97|9.57|11.2|9.8|10.95|9.55|0
1674746700000|2023-01-26 15:25:00|10.95|9.55|11.1|9.7|11.21|9.81|10.95|9.55|0
1674747000000|2023-01-26 15:30:00|11.12|9.72|10.99|9.59|11.21|9.81|10.98|9.58|0
1674747300000|2023-01-26 15:35:00|11|9.6|11.43|10.03|11.43|10.03|11|9.6|0
1674747600000|2023-01-26 15:40:00|11.4|10|11.35|9.95|11.46|10.06|11.26|9.86|0
1674747900000|2023-01-26 15:45:00|11.37|9.97|11.27|9.87|11.41|10.01|11.26|9.86|0
1674748200000|2023-01-26 15:50:00|11.28|9.88|11.66|10.26|11.69|10.29|11.25|9.85|0
1674748500000|2023-01-26 15:55:00|11.67|10.27|11.27|9.87|11.86|10.46|11.1|9.7|0
1674748800000|2023-01-26 16:00:00|11.28|9.88|11.16|9.76|11.35|9.95|11.08|9.68|0
1674749100000|2023-01-26 16:05:00|11.14|9.74|11.22|9.82|11.27|9.87|11.1|9.7|0
1674749400000|2023-01-26 16:10:00|11.21|9.81|11.09|9.69|11.25|9.85|11.08|9.68|0
1674749700000|2023-01-26 16:15:00|11.04|9.64|11.04|9.64|11.11|9.71|10.93|9.53|0
1674750000000|2023-01-26 16:20:00|11.05|9.65|11.32|9.92|11.33|9.93|11.04|9.64|0
1674750300000|2023-01-26 16:25:00|11.33|9.93|11.08|9.68|11.33|9.93|11.06|9.66|0
1674750600000|2023-01-26 16:30:00|11.09|9.69|11.21|9.81|11.45|10.05|11|9.6|0
1674750900000|2023-01-26 16:35:00|11.2|9.8|11.26|9.86|11.32|9.92|11.13|9.73|0
1674751200000|2023-01-26 16:40:00|11.27|9.87|11.11|9.71|11.32|9.92|11.08|9.68|0
1674751500000|2023-01-26 16:45:00|11.12|9.72|11.1|9.7|11.16|9.76|11.07|9.67|0
1674751800000|2023-01-26 16:50:00|11.09|9.69|11.14|9.74|11.18|9.78|11.07|9.67|0
1674752100000|2023-01-26 16:55:00|11.15|9.75|11.07|9.67|11.22|9.82|11.07|9.67|0
1674752400000|2023-01-26 17:00:00|11.06|9.66|10.83|9.43|11.08|9.68|10.77|9.37|0
1674752700000|2023-01-26 17:05:00|10.82|9.42|10.7|9.3|10.84|9.44|10.7|9.3|0
1674753000000|2023-01-26 17:10:00|10.69|9.29|10.7|9.3|10.7|9.3|10.6|9.2|0
1674753300000|2023-01-26 17:15:00|10.71|9.31|10.78|9.38|10.78|9.38|10.71|9.31|0
1674753600000|2023-01-26 17:20:00|10.77|9.37|10.78|9.38|10.8|9.4|10.7|9.3|0
1674753900000|2023-01-26 17:25:00|10.76|9.36|11.03|9.63|11.03|9.63|10.71|9.31|0
1674754200000|2023-01-26 17:30:00|11.04|9.64|10.95|9.55|11.06|9.66|10.94|9.54|0
1674754500000|2023-01-26 17:35:00|10.97|9.57|10.94|9.54|10.97|9.57|10.92|9.52|0
1674754800000|2023-01-26 17:40:00|10.96|9.56|11.06|9.66|11.08|9.68|10.9|9.5|0
1674755100000|2023-01-26 17:45:00|11.05|9.65|11.12|9.72|11.2|9.8|11.01|9.61|0
1674755400000|2023-01-26 17:50:00|11.13|9.73|10.96|9.56|11.14|9.74|10.94|9.54|0
1674755700000|2023-01-26 17:55:00|10.97|9.57|11.06|9.66|11.09|9.69|10.95|9.55|0
1674756000000|2023-01-26 18:00:00|11.05|9.65|11.01|9.61|11.07|9.67|10.96|9.56|0
1674756300000|2023-01-26 18:05:00|11.02|9.62|11.13|9.73|11.22|9.82|11.02|9.62|0
1674756600000|2023-01-26 18:10:00|11.14|9.74|11.06|9.66|11.14|9.74|11.04|9.64|0
1674756900000|2023-01-26 18:15:00|11.07|9.67|11.13|9.73|11.16|9.76|11.05|9.65|0
1674757200000|2023-01-26 18:20:00|11.12|9.72|11.02|9.62|11.15|9.75|11.02|9.62|0
1674757500000|2023-01-26 18:25:00|11.01|9.61|11.03|9.63|11.04|9.64|10.98|9.58|0
1674757800000|2023-01-26 18:30:00|11.02|9.62|11.05|9.65|11.09|9.69|10.98|9.58|0
1674758100000|2023-01-26 18:35:00|11.06|9.66|10.86|9.46|11.06|9.66|10.84|9.44|0
1674758400000|2023-01-26 18:40:00|10.87|9.47|10.86|9.46|10.88|9.48|10.81|9.41|0
1674758700000|2023-01-26 18:45:00|10.85|9.45|10.84|9.44|10.86|9.46|10.75|9.35|0
1674759000000|2023-01-26 18:50:00|10.83|9.43|10.9|9.5|10.92|9.52|10.82|9.42|0
1674759300000|2023-01-26 18:55:00|10.92|9.52|10.91|9.51|10.94|9.54|10.89|9.49|0
1674759600000|2023-01-26 19:00:00|10.92|9.52|10.94|9.54|11.01|9.61|10.9|9.5|0
1674759900000|2023-01-26 19:05:00|10.93|9.53|10.77|9.37|10.94|9.54|10.77|9.37|0
1674760200000|2023-01-26 19:10:00|10.78|9.38|10.77|9.37|10.79|9.39|10.73|9.33|0
1674760500000|2023-01-26 19:15:00|10.78|9.38|11.02|9.62|11.04|9.64|10.73|9.33|0
1674760800000|2023-01-26 19:20:00|11.03|9.63|11|9.6|11.04|9.64|10.94|9.54|0
1674761100000|2023-01-26 19:25:00|11.01|9.61|11.07|9.67|11.15|9.75|11|9.6|0
1674761400000|2023-01-26 19:30:00|11.06|9.66|11|9.6|11.08|9.68|10.98|9.58|0
1674761700000|2023-01-26 19:35:00|11.01|9.61|11.03|9.63|11.03|9.63|10.95|9.55|0
1674762000000|2023-01-26 19:40:00|11.02|9.62|10.96|9.56|11.02|9.62|10.9|9.5|0
1674762300000|2023-01-26 19:45:00|10.95|9.55|11|9.6|11|9.6|10.9|9.5|0
1674762600000|2023-01-26 19:50:00|10.99|9.59|11.07|9.67|11.08|9.68|10.99|9.59|0
1674762900000|2023-01-26 19:55:00|11.06|9.66|10.96|9.56|11.06|9.66|10.94|9.54|0
1674763200000|2023-01-26 20:00:00|10.95|9.55|10.93|9.53|10.99|9.59|10.89|9.49|0
1674763500000|2023-01-26 20:05:00|10.92|9.52|10.97|9.57|11.04|9.64|10.91|9.51|0
1674763800000|2023-01-26 20:10:00|10.98|9.58|10.92|9.52|11|9.6|10.91|9.51|0
1674764100000|2023-01-26 20:15:00|10.93|9.53|10.86|9.46|10.93|9.53|10.84|9.44|0
1674764400000|2023-01-26 20:20:00|10.88|9.48|10.82|9.42|10.92|9.52|10.82|9.42|0
1674764700000|2023-01-26 20:25:00|10.83|9.43|10.84|9.44|10.84|9.44|10.76|9.36|0
1674765000000|2023-01-26 20:30:00|10.85|9.45|10.83|9.43|10.87|9.47|10.76|9.36|0
1674765300000|2023-01-26 20:35:00|10.82|9.42|10.87|9.47|10.88|9.48|10.79|9.39|0
1674765600000|2023-01-26 20:40:00|10.84|9.44|10.88|9.48|10.88|9.48|10.8|9.4|0
1674765900000|2023-01-26 20:45:00|10.87|9.47|10.83|9.43|10.93|9.53|10.82|9.42|0
1674766200000|2023-01-26 20:50:00|10.81|9.41|10.79|9.39|10.83|9.43|10.72|9.32|0
1674766500000|2023-01-26 20:55:00|10.74|9.34|10.6|9.2|10.74|9.34|10.56|9.16|0
1674766800000|2023-01-26 21:00:00|10.59|9.19|10.68|9.28|10.69|9.29|10.56|9.16|0
1674767100000|2023-01-26 21:05:00|10.69|9.29|10.66|9.26|10.69|9.29|10.64|9.24|0
1674767400000|2023-01-26 21:10:00|10.67|9.27|10.71|9.31|10.72|9.32|10.67|9.27|0
1674767700000|2023-01-26 21:15:00|10.89|9.09|10.92|9.12|10.93|9.13|10.87|9.07|0
1674768000000|2023-01-26 21:20:00|10.93|9.13|10.9|9.1|10.93|9.13|10.89|9.09|0
1674768300000|2023-01-26 21:25:00|10.89|9.09|10.9|9.1|10.93|9.13|10.89|9.09|0
1674768600000|2023-01-26 21:30:00|10.91|9.11|10.95|9.15|10.95|9.15|10.91|9.11|0
1674768900000|2023-01-26 21:35:00|10.94|9.14|10.98|9.18|10.99|9.19|10.94|9.14|0
1674769200000|2023-01-26 21:40:00|10.99|9.19|11.01|9.21|11.01|9.21|10.97|9.17|0
1674769500000|2023-01-26 21:45:00|11|9.2|10.98|9.18|11|9.2|10.97|9.17|0
1674769800000|2023-01-26 21:50:00|10.97|9.17|10.97|9.17|10.98|9.18|10.96|9.16|0
1674770100000|2023-01-26 21:55:00|10.98|9.18|10.97|9.17|11|9.2|10.96|9.16|0
1674770400000|2023-01-26 22:00:00|10.96|9.16|10.98|9.18|10.98|9.18|10.96|9.16|0
1674770700000|2023-01-26 22:05:00|10.97|9.17|10.98|9.18|10.98|9.18|10.97|9.17|0
1674771000000|2023-01-26 22:10:00|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1674771300000|2023-01-26 22:15:00|10.98|9.18|10.98|9.18|10.98|9.18|10.97|9.17|0
1674771600000|2023-01-26 22:20:00|10.97|9.17|10.97|9.17|10.98|9.18|10.97|9.17|0
1674771900000|2023-01-26 22:25:00|10.96|9.16|10.97|9.17|10.98|9.18|10.96|9.16|0
1674772500000|2023-01-26 22:35:00|10.98|9.18|10.97|9.17|10.99|9.19|10.97|9.17|0
1674772800000|2023-01-26 22:40:00|10.98|9.18|11|9.2|11.02|9.22|10.98|9.18|0
1674773100000|2023-01-26 22:45:00|10.99|9.19|11.03|9.23|11.05|9.25|10.99|9.19|0
1674773400000|2023-01-26 22:50:00|11.02|9.22|11.01|9.21|11.02|9.22|11.01|9.21|0
1674773700000|2023-01-26 22:55:00|11.04|9.24|11.03|9.23|11.04|9.24|11.01|9.21|0
1674774000000|2023-01-26 23:00:00|11.05|9.25|11.1|9.3|11.12|9.32|11.05|9.25|0
1674774300000|2023-01-26 23:05:00|11.11|9.31|11.05|9.25|11.12|9.32|11.05|9.25|0
1674774600000|2023-01-26 23:10:00|11.04|9.24|11.05|9.25|11.07|9.27|11.04|9.24|0
1674774900000|2023-01-26 23:15:00|11.04|9.24|11.02|9.22|11.05|9.25|11.02|9.22|0
1674775200000|2023-01-26 23:20:00|11.03|9.23|11.03|9.23|11.04|9.24|11.02|9.22|0
1674775500000|2023-01-26 23:25:00|11.04|9.24|11.07|9.27|11.07|9.27|11.03|9.23|0
1674775800000|2023-01-26 23:30:00|11.08|9.28|11.08|9.28|11.09|9.29|11.07|9.27|0
1674776100000|2023-01-26 23:35:00|11.07|9.27|11.09|9.29|11.09|9.29|11.04|9.24|0
1674776400000|2023-01-26 23:40:00|11.08|9.28|11.1|9.3|11.12|9.32|11.08|9.28|0
1674776700000|2023-01-26 23:45:00|11.11|9.31|11.12|9.32|11.12|9.32|11.1|9.3|0
1674777000000|2023-01-26 23:50:00|11.11|9.31|11.12|9.32|11.12|9.32|11.1|9.3|0
1674777300000|2023-01-26 23:55:00|11.11|9.31|11.11|9.31|11.12|9.32|11.1|9.3|0
1674777600000|2023-01-27 00:00:00|11.12|9.32|11.1|9.3|11.14|9.34|11.1|9.3|0
1674777900000|2023-01-27 00:05:00|11.09|9.29|11.09|9.29|11.1|9.3|11.08|9.28|0
1674778200000|2023-01-27 00:10:00|11.08|9.28|11.09|9.29|11.09|9.29|11.07|9.27|0
1674778500000|2023-01-27 00:15:00|11.1|9.3|11.03|9.23|11.1|9.3|11.02|9.22|0
1674778800000|2023-01-27 00:20:00|11.04|9.24|11.03|9.23|11.04|9.24|11|9.2|0
1674779100000|2023-01-27 00:25:00|11.02|9.22|11|9.2|11.03|9.23|11|9.2|0
1674779400000|2023-01-27 00:30:00|10.99|9.19|11.01|9.21|11.01|9.21|10.98|9.18|0
1674779700000|2023-01-27 00:35:00|11.02|9.22|11.03|9.23|11.04|9.24|11.01|9.21|0
1674780000000|2023-01-27 00:40:00|11.04|9.24|11.05|9.25|11.05|9.25|11.02|9.22|0
1674780300000|2023-01-27 00:45:00|11.06|9.26|11.03|9.23|11.06|9.26|11.03|9.23|0
1674780600000|2023-01-27 00:50:00|11.02|9.22|11.05|9.25|11.06|9.26|11.01|9.21|0
1674780900000|2023-01-27 00:55:00|11.04|9.24|11.05|9.25|11.05|9.25|11.04|9.24|0
1674781200000|2023-01-27 01:00:00|11.06|9.26|11.05|9.25|11.07|9.27|11.05|9.25|0
1674781500000|2023-01-27 01:05:00|11.06|9.26|11.02|9.22|11.06|9.26|11.02|9.22|0
1674781800000|2023-01-27 01:10:00|11.01|9.21|10.99|9.19|11.02|9.22|10.98|9.18|0
1674782100000|2023-01-27 01:15:00|11|9.2|11|9.2|11|9.2|10.98|9.18|0
1674782400000|2023-01-27 01:20:00|11.01|9.21|11.08|9.28|11.08|9.28|11.01|9.21|0
1674782700000|2023-01-27 01:25:00|11.07|9.27|11.06|9.26|11.08|9.28|11.06|9.26|0
1674783000000|2023-01-27 01:30:00|11.07|9.27|11.04|9.24|11.08|9.28|11.04|9.24|0
1674783300000|2023-01-27 01:35:00|11.05|9.25|11.05|9.25|11.07|9.27|11.04|9.24|0
1674783600000|2023-01-27 01:40:00|11.06|9.26|11.07|9.27|11.08|9.28|11.06|9.26|0
1674783900000|2023-01-27 01:45:00|11.06|9.26|11.09|9.29|11.1|9.3|11.05|9.25|0
1674784200000|2023-01-27 01:50:00|11.1|9.3|11.07|9.27|11.1|9.3|11.07|9.27|0
1674784500000|2023-01-27 01:55:00|11.06|9.26|11.09|9.29|11.11|9.31|11.06|9.26|0
1674784800000|2023-01-27 02:00:00|11.08|9.28|11.06|9.26|11.09|9.29|11.06|9.26|0
1674785100000|2023-01-27 02:05:00|11.07|9.27|11.04|9.24|11.08|9.28|11.04|9.24|0
1674785400000|2023-01-27 02:10:00|11.03|9.23|11.03|9.23|11.04|9.24|11.02|9.22|0
1674785700000|2023-01-27 02:15:00|11.04|9.24|11.03|9.23|11.04|9.24|11.03|9.23|0
1674786000000|2023-01-27 02:20:00|11.04|9.24|11.18|9.38|11.18|9.38|11.04|9.24|0
1674786300000|2023-01-27 02:25:00|11.19|9.39|11.18|9.38|11.19|9.39|11.17|9.37|0
1674786600000|2023-01-27 02:30:00|11.17|9.37|11.18|9.38|11.19|9.39|11.15|9.35|0
1674786900000|2023-01-27 02:35:00|11.17|9.37|11.14|9.34|11.17|9.37|11.14|9.34|0
1674787200000|2023-01-27 02:40:00|11.15|9.35|11.16|9.36|11.17|9.37|11.14|9.34|0
1674787500000|2023-01-27 02:45:00|11.17|9.37|11.16|9.36|11.18|9.38|11.16|9.36|0
1674787800000|2023-01-27 02:50:00|11.17|9.37|11.19|9.39|11.19|9.39|11.16|9.36|0
1674788100000|2023-01-27 02:55:00|11.18|9.38|11.17|9.37|11.19|9.39|11.16|9.36|0
1674788400000|2023-01-27 03:00:00|11.18|9.38|11.16|9.36|11.18|9.38|11.16|9.36|0
1674788700000|2023-01-27 03:05:00|11.17|9.37|11.16|9.36|11.17|9.37|11.15|9.35|0
1674789000000|2023-01-27 03:10:00|11.17|9.37|11.16|9.36|11.17|9.37|11.15|9.35|0
1674789300000|2023-01-27 03:15:00|11.15|9.35|11.16|9.36|11.16|9.36|11.15|9.35|0
1674789600000|2023-01-27 03:20:00|11.15|9.35|11.17|9.37|11.18|9.38|11.15|9.35|0
1674789900000|2023-01-27 03:25:00|11.18|9.38|11.19|9.39|11.19|9.39|11.17|9.37|0
1674790200000|2023-01-27 03:30:00|11.18|9.38|11.19|9.39|11.19|9.39|11.17|9.37|0
1674790500000|2023-01-27 03:35:00|11.2|9.4|11.19|9.39|11.21|9.41|11.19|9.39|0
1674790800000|2023-01-27 03:40:00|11.2|9.4|11.19|9.39|11.2|9.4|11.19|9.39|0
1674791100000|2023-01-27 03:45:00|11.18|9.38|11.18|9.38|11.19|9.39|11.18|9.38|0
1674791400000|2023-01-27 03:50:00|11.19|9.39|11.22|9.42|11.22|9.42|11.18|9.38|0
1674791700000|2023-01-27 03:55:00|11.25|9.45|11.24|9.44|11.25|9.45|11.23|9.43|0
1674792000000|2023-01-27 04:00:00|11.25|9.45|11.24|9.44|11.25|9.45|11.22|9.42|0
1674792300000|2023-01-27 04:05:00|11.23|9.43|11.21|9.41|11.23|9.43|11.2|9.4|0
1674792600000|2023-01-27 04:10:00|11.2|9.4|11.19|9.39|11.21|9.41|11.18|9.38|0
1674792900000|2023-01-27 04:15:00|11.18|9.38|11.19|9.39|11.2|9.4|11.18|9.38|0
1674793200000|2023-01-27 04:20:00|11.2|9.4|11.19|9.39|11.2|9.4|11.19|9.39|0
1674793500000|2023-01-27 04:25:00|11.18|9.38|11.19|9.39|11.19|9.39|11.18|9.38|0
1674793800000|2023-01-27 04:30:00|11.18|9.38|11.09|9.29|11.19|9.39|11.09|9.29|0
1674794100000|2023-01-27 04:35:00|11.08|9.28|11.07|9.27|11.08|9.28|11.07|9.27|0
1674794400000|2023-01-27 04:40:00|11.08|9.28|11.07|9.27|11.08|9.28|11.07|9.27|0
1674794700000|2023-01-27 04:45:00|11.08|9.28|11.08|9.28|11.08|9.28|11.08|9.28|0
1674795000000|2023-01-27 04:50:00|11.07|9.27|11.07|9.27|11.08|9.28|11.07|9.27|0
1674795300000|2023-01-27 04:55:00|11.08|9.28|11.09|9.29|11.1|9.3|11.07|9.27|0
1674795600000|2023-01-27 05:00:00|11.08|9.28|11.07|9.27|11.09|9.29|11.07|9.27|0
1674795900000|2023-01-27 05:05:00|11.08|9.28|11.09|9.29|11.09|9.29|11.08|9.28|0
1674796200000|2023-01-27 05:10:00|11.08|9.28|11.08|9.28|11.09|9.29|11.08|9.28|0
1674796500000|2023-01-27 05:15:00|11.07|9.27|11.06|9.26|11.07|9.27|11.05|9.25|0
1674796800000|2023-01-27 05:20:00|11.05|9.25|11.06|9.26|11.06|9.26|11.05|9.25|0
1674797100000|2023-01-27 05:25:00|11.05|9.25|11.03|9.23|11.06|9.26|11.03|9.23|0
1674797400000|2023-01-27 05:30:00|11.04|9.24|11.04|9.24|11.04|9.24|11.03|9.23|0
1674797700000|2023-01-27 05:35:00|11.05|9.25|11.04|9.24|11.05|9.25|11.03|9.23|0
1674798000000|2023-01-27 05:40:00|11.05|9.25|11.06|9.26|11.06|9.26|11.04|9.24|0
1674798300000|2023-01-27 05:45:00|11.05|9.25|11.05|9.25|11.06|9.26|11.05|9.25|0
1674799500000|2023-01-27 06:05:00|11.04|9.24|11.04|9.24|11.06|9.26|11.04|9.24|0
1674799800000|2023-01-27 06:10:00|11.05|9.25|11.08|9.28|11.09|9.29|11.05|9.25|0
1674800100000|2023-01-27 06:15:00|11.07|9.27|11.04|9.24|11.07|9.27|11.04|9.24|0
1674800400000|2023-01-27 06:20:00|11.05|9.25|11.06|9.26|11.06|9.26|11.05|9.25|0
1674800700000|2023-01-27 06:25:00|11.05|9.25|11.06|9.26|11.07|9.27|11.04|9.24|0
1674801000000|2023-01-27 06:30:00|11.07|9.27|11.1|9.3|11.1|9.3|11.07|9.27|0
1674801300000|2023-01-27 06:35:00|11.11|9.31|11.15|9.35|11.15|9.35|11.1|9.3|0
1674801600000|2023-01-27 06:40:00|11.16|9.36|11.19|9.39|11.2|9.4|11.16|9.36|0
1674801900000|2023-01-27 06:45:00|11.2|9.4|11.16|9.36|11.22|9.42|11.16|9.36|0
1674802200000|2023-01-27 06:50:00|11.15|9.35|11.15|9.35|11.16|9.36|11.14|9.34|0
1674802500000|2023-01-27 06:55:00|11.16|9.36|11.11|9.31|11.16|9.36|11.1|9.3|0
1674802800000|2023-01-27 07:00:00|11.12|9.32|11.15|9.35|11.16|9.36|11.12|9.32|0
1674803100000|2023-01-27 07:05:00|10.95|9.55|10.97|9.57|10.99|9.59|10.91|9.51|0
1674803400000|2023-01-27 07:10:00|10.98|9.58|11|9.6|11.01|9.61|10.97|9.57|0
1674803700000|2023-01-27 07:15:00|10.99|9.59|10.94|9.54|10.99|9.59|10.94|9.54|0
1674804000000|2023-01-27 07:20:00|10.93|9.53|10.92|9.52|10.94|9.54|10.9|9.5|0
1674804300000|2023-01-27 07:25:00|10.91|9.51|10.91|9.51|10.92|9.52|10.9|9.5|0
1674804600000|2023-01-27 07:30:00|10.92|9.52|10.9|9.5|10.94|9.54|10.9|9.5|0
1674804900000|2023-01-27 07:35:00|10.89|9.49|10.89|9.49|10.9|9.5|10.88|9.48|0
1674805200000|2023-01-27 07:40:00|10.9|9.5|10.91|9.51|10.91|9.51|10.89|9.49|0
1674805500000|2023-01-27 07:45:00|10.92|9.52|10.91|9.51|10.93|9.53|10.89|9.49|0
1674805800000|2023-01-27 07:50:00|10.9|9.5|10.86|9.46|10.9|9.5|10.85|9.45|0
1674806100000|2023-01-27 07:55:00|10.85|9.45|10.9|9.5|10.9|9.5|10.84|9.44|0
1674806400000|2023-01-27 08:00:00|10.88|9.48|10.93|9.53|10.94|9.54|10.88|9.48|0
1674806700000|2023-01-27 08:05:00|10.94|9.54|10.9|9.5|10.96|9.56|10.9|9.5|0
1674807000000|2023-01-27 08:10:00|10.91|9.51|10.95|9.55|10.95|9.55|10.9|9.5|0
1674807300000|2023-01-27 08:15:00|10.96|9.56|11.03|9.63|11.03|9.63|10.95|9.55|0
1674807600000|2023-01-27 08:20:00|11.04|9.64|11|9.6|11.05|9.65|10.99|9.59|0
1674807900000|2023-01-27 08:25:00|10.99|9.59|11|9.6|11.02|9.62|10.97|9.57|0
1674808200000|2023-01-27 08:30:00|11.01|9.61|10.89|9.49|11.01|9.61|10.89|9.49|0
1674808500000|2023-01-27 08:35:00|10.9|9.5|10.92|9.52|10.92|9.52|10.88|9.48|0
1674808800000|2023-01-27 08:40:00|10.91|9.51|10.9|9.5|10.92|9.52|10.88|9.48|0
1674809100000|2023-01-27 08:45:00|10.91|9.51|10.92|9.52|10.94|9.54|10.89|9.49|0
1674809400000|2023-01-27 08:50:00|10.91|9.51|10.93|9.53|10.94|9.54|10.86|9.46|0
1674809700000|2023-01-27 08:55:00|10.94|9.54|10.95|9.55|10.97|9.57|10.91|9.51|0
1674810000000|2023-01-27 09:00:00|10.96|9.56|10.92|9.52|10.97|9.57|10.91|9.51|0
1674810300000|2023-01-27 09:05:00|10.93|9.53|10.94|9.54|10.97|9.57|10.93|9.53|0
1674810600000|2023-01-27 09:10:00|10.95|9.55|10.91|9.51|10.96|9.56|10.9|9.5|0
1674810900000|2023-01-27 09:15:00|10.9|9.5|10.93|9.53|10.93|9.53|10.89|9.49|0
1674811200000|2023-01-27 09:20:00|10.92|9.52|10.93|9.53|10.96|9.56|10.89|9.49|0
1674811500000|2023-01-27 09:25:00|10.92|9.52|10.97|9.57|10.98|9.58|10.92|9.52|0
1674811800000|2023-01-27 09:30:00|10.96|9.56|10.95|9.55|10.97|9.57|10.94|9.54|0
1674812100000|2023-01-27 09:35:00|10.94|9.54|10.91|9.51|10.94|9.54|10.91|9.51|0
1674812400000|2023-01-27 09:40:00|10.92|9.52|10.92|9.52|10.96|9.56|10.91|9.51|0
1674812700000|2023-01-27 09:45:00|10.93|9.53|10.86|9.46|10.94|9.54|10.85|9.45|0
1674813000000|2023-01-27 09:50:00|10.85|9.45|10.87|9.47|10.88|9.48|10.85|9.45|0
1674813300000|2023-01-27 09:55:00|10.88|9.48|10.87|9.47|10.91|9.51|10.86|9.46|0
1674813600000|2023-01-27 10:00:00|10.88|9.48|10.89|9.49|10.91|9.51|10.88|9.48|0
1674813900000|2023-01-27 10:05:00|10.88|9.48|10.87|9.47|10.89|9.49|10.86|9.46|0
1674814200000|2023-01-27 10:10:00|10.88|9.48|10.88|9.48|10.89|9.49|10.86|9.46|0
1674814500000|2023-01-27 10:15:00|10.89|9.49|10.9|9.5|10.9|9.5|10.88|9.48|0
1674814800000|2023-01-27 10:20:00|10.89|9.49|10.82|9.42|10.9|9.5|10.8|9.4|0
1674815100000|2023-01-27 10:25:00|10.83|9.43|10.84|9.44|10.85|9.45|10.81|9.41|0
1674815400000|2023-01-27 10:30:00|10.85|9.45|11.26|9.86|11.28|9.88|10.84|9.44|0
1674815700000|2023-01-27 10:35:00|11.25|9.85|11.24|9.84|11.26|9.86|11.24|9.84|0
1674816000000|2023-01-27 10:40:00|11.25|9.85|11.24|9.84|11.25|9.85|11.22|9.82|0
1674816300000|2023-01-27 10:45:00|11.25|9.85|11.29|9.89|11.3|9.9|11.25|9.85|0
1674816600000|2023-01-27 10:50:00|11.28|9.88|11.24|9.84|11.28|9.88|11.23|9.83|0
1674816900000|2023-01-27 10:55:00|11.23|9.83|11.23|9.83|11.24|9.84|11.22|9.82|0
1674817200000|2023-01-27 11:00:00|11.22|9.82|11.18|9.78|11.24|9.84|11.17|9.77|0
1674817500000|2023-01-27 11:05:00|11.17|9.77|11.19|9.79|11.19|9.79|11.14|9.74|0
1674817800000|2023-01-27 11:10:00|11.2|9.8|11.21|9.81|11.22|9.82|11.2|9.8|0
1674818100000|2023-01-27 11:15:00|11.2|9.8|11.2|9.8|11.22|9.82|11.18|9.78|0
1674818400000|2023-01-27 11:20:00|11.21|9.81|11.2|9.8|11.26|9.86|11.19|9.79|0
1674818700000|2023-01-27 11:25:00|11.19|9.79|11.21|9.81|11.23|9.83|11.18|9.78|0
1674819000000|2023-01-27 11:30:00|11.22|9.82|11.2|9.8|11.22|9.82|11.18|9.78|0
1674819300000|2023-01-27 11:35:00|11.19|9.79|11.17|9.77|11.2|9.8|11.17|9.77|0
1674819600000|2023-01-27 11:40:00|11.18|9.78|11.14|9.74|11.18|9.78|11.13|9.73|0
1674819900000|2023-01-27 11:45:00|11.15|9.75|11.21|9.81|11.21|9.81|11.13|9.73|0
1674820200000|2023-01-27 11:50:00|11.22|9.82|11.21|9.81|11.22|9.82|11.2|9.8|0
1674820500000|2023-01-27 11:55:00|11.22|9.82|11.2|9.8|11.23|9.83|11.2|9.8|0
1674820800000|2023-01-27 12:00:00|11.21|9.81|11.14|9.74|11.21|9.81|11.14|9.74|0
1674821100000|2023-01-27 12:05:00|11.13|9.73|11.12|9.72|11.14|9.74|11.1|9.7|0
1674821400000|2023-01-27 12:10:00|11.13|9.73|11.12|9.72|11.13|9.73|11.11|9.71|0
1674821700000|2023-01-27 12:15:00|11.13|9.73|11.09|9.69|11.13|9.73|11.08|9.68|0
1674822000000|2023-01-27 12:20:00|11.1|9.7|11.12|9.72|11.13|9.73|11.09|9.69|0
1674822300000|2023-01-27 12:25:00|11.11|9.71|11.24|9.84|11.25|9.85|11.11|9.71|0
1674822600000|2023-01-27 12:30:00|11.25|9.85|11.26|9.86|11.26|9.86|11.19|9.79|0
1674822900000|2023-01-27 12:35:00|11.27|9.87|11.32|9.92|11.32|9.92|11.26|9.86|0
1674823200000|2023-01-27 12:40:00|11.31|9.91|11.32|9.92|11.33|9.93|11.28|9.88|0
1674823500000|2023-01-27 12:45:00|11.31|9.91|11.28|9.88|11.35|9.95|11.28|9.88|0
1674823800000|2023-01-27 12:50:00|11.27|9.87|11.35|9.95|11.37|9.97|11.27|9.87|0
1674824100000|2023-01-27 12:55:00|11.34|9.94|11.36|9.96|11.36|9.96|11.3|9.9|0
1674824400000|2023-01-27 13:00:00|11.35|9.95|11.31|9.91|11.38|9.98|11.3|9.9|0
1674824700000|2023-01-27 13:05:00|11.32|9.92|11.31|9.91|11.35|9.95|11.29|9.89|0
1674825000000|2023-01-27 13:10:00|11.32|9.92|11.25|9.85|11.32|9.92|11.25|9.85|0
1674825300000|2023-01-27 13:15:00|11.26|9.86|11.26|9.86|11.31|9.91|11.25|9.85|0
1674825600000|2023-01-27 13:20:00|11.27|9.87|11.31|9.91|11.34|9.94|11.27|9.87|0
1674825900000|2023-01-27 13:25:00|11.32|9.92|11.22|9.82|11.36|9.96|11.22|9.82|0
1674826200000|2023-01-27 13:30:00|11.2|9.8|11.16|9.76|11.39|9.99|11.12|9.72|0
1674826500000|2023-01-27 13:35:00|11.15|9.75|11.16|9.76|11.22|9.82|11.14|9.74|0
1674826800000|2023-01-27 13:40:00|11.15|9.75|11.2|9.8|11.2|9.8|11.15|9.75|0
1674827100000|2023-01-27 13:45:00|11.18|9.78|11.24|9.84|11.24|9.84|11.16|9.76|0
1674827400000|2023-01-27 13:50:00|11.25|9.85|11.29|9.89|11.3|9.9|11.2|9.8|0
1674827700000|2023-01-27 13:55:00|11.27|9.87|11.34|9.94|11.38|9.98|11.25|9.85|0
1674828000000|2023-01-27 14:00:00|11.32|9.92|11.28|9.88|11.34|9.94|11.27|9.87|0
1674828300000|2023-01-27 14:05:00|11.27|9.87|11.32|9.92|11.33|9.93|11.26|9.86|0
1674828600000|2023-01-27 14:10:00|11.33|9.93|11.33|9.93|11.38|9.98|11.33|9.93|0
1674828900000|2023-01-27 14:15:00|11.34|9.94|11.03|9.63|11.34|9.94|11.01|9.61|0
1674829200000|2023-01-27 14:20:00|11.02|9.62|11.03|9.63|11.06|9.66|11|9.6|0
1674829500000|2023-01-27 14:25:00|11.02|9.62|10.95|9.55|11.02|9.62|10.92|9.52|0
1674829800000|2023-01-27 14:30:00|10.94|9.54|10.89|9.49|10.98|9.58|10.79|9.39|0
1674830100000|2023-01-27 14:35:00|10.9|9.5|10.83|9.43|10.91|9.51|10.76|9.36|0
1674830400000|2023-01-27 14:40:00|10.85|9.45|10.78|9.38|10.89|9.49|10.72|9.32|0
1674830700000|2023-01-27 14:45:00|10.74|9.34|10.61|9.21|10.74|9.34|10.52|9.12|0
1674831000000|2023-01-27 14:50:00|10.6|9.2|10.48|9.08|10.6|9.2|10.44|9.04|0
1674831300000|2023-01-27 14:55:00|10.46|9.06|10.47|9.07|10.86|9.46|10.46|9.06|0
1674831600000|2023-01-27 15:00:00|10.43|9.03|10.54|9.14|10.6|9.2|10.25|8.85|0
1674831900000|2023-01-27 15:05:00|10.4|9|10.12|8.72|10.41|9.01|10.04|8.64|0
1674832200000|2023-01-27 15:10:00|10.11|8.71|10.16|8.76|10.16|8.76|10.02|8.62|0
1674832500000|2023-01-27 15:15:00|10.15|8.75|10.19|8.79|10.22|8.82|10.12|8.72|0
1674832800000|2023-01-27 15:20:00|10.17|8.77|10.28|8.88|10.37|8.97|10.17|8.77|0
1674833100000|2023-01-27 15:25:00|10.3|8.9|10.24|8.84|10.39|8.99|10.24|8.84|0
1674833400000|2023-01-27 15:30:00|10.26|8.86|10.39|8.99|10.4|9|10.23|8.83|0
1674833700000|2023-01-27 15:35:00|10.4|9|10.3|8.9|10.42|9.02|10.26|8.86|0
1674834000000|2023-01-27 15:40:00|10.32|8.92|10.37|8.97|10.42|9.02|10.27|8.87|0
1674834300000|2023-01-27 15:45:00|10.36|8.96|10.59|9.19|10.65|9.25|10.36|8.96|0
1674834600000|2023-01-27 15:50:00|10.61|9.21|10.73|9.33|10.73|9.33|10.59|9.19|0
1674834900000|2023-01-27 15:55:00|10.72|9.32|10.64|9.24|10.8|9.4|10.62|9.22|0
1674835200000|2023-01-27 16:00:00|10.65|9.25|10.64|9.24|10.71|9.31|10.63|9.23|0
1674835500000|2023-01-27 16:05:00|10.66|9.26|10.67|9.27|10.75|9.35|10.56|9.16|0
1674835800000|2023-01-27 16:10:00|10.65|9.25|10.68|9.28|10.71|9.31|10.62|9.22|0
1674836100000|2023-01-27 16:15:00|10.67|9.27|10.19|8.79|10.7|9.3|10.18|8.78|0
1674836400000|2023-01-27 16:20:00|10.18|8.78|10.11|8.71|10.19|8.79|10.08|8.68|0
1674836700000|2023-01-27 16:25:00|10.1|8.7|10.1|8.7|10.15|8.75|10.06|8.66|0
1674837000000|2023-01-27 16:30:00|10.08|8.68|9.91|8.51|10.11|8.71|9.91|8.51|0
1674837300000|2023-01-27 16:35:00|9.92|8.52|10.28|8.88|10.29|8.89|9.92|8.52|0
1674837600000|2023-01-27 16:40:00|10.27|8.87|10.17|8.77|10.27|8.87|10.13|8.73|0
1674837900000|2023-01-27 16:45:00|10.16|8.76|10.15|8.75|10.22|8.82|10.12|8.72|0
1674838200000|2023-01-27 16:50:00|10.14|8.74|10.17|8.77|10.17|8.77|10.12|8.72|0
1674838500000|2023-01-27 16:55:00|10.18|8.78|10.17|8.77|10.19|8.79|10.1|8.7|0
1674838800000|2023-01-27 17:00:00|10.16|8.76|10.24|8.84|10.25|8.85|10.13|8.73|0
1674839100000|2023-01-27 17:05:00|10.23|8.83|10.2|8.8|10.25|8.85|10.15|8.75|0
1674839400000|2023-01-27 17:10:00|10.19|8.79|10.11|8.71|10.23|8.83|10.11|8.71|0
1674839700000|2023-01-27 17:15:00|10.12|8.72|10.01|8.61|10.12|8.72|9.99|8.59|0
1674840000000|2023-01-27 17:20:00|10|8.6|10.04|8.64|10.06|8.66|10|8.6|0
1674840300000|2023-01-27 17:25:00|10.05|8.65|10.14|8.74|10.18|8.78|10.02|8.62|0
1674840600000|2023-01-27 17:30:00|10.15|8.75|10.04|8.64|10.16|8.76|10.03|8.63|0
1674840900000|2023-01-27 17:35:00|10.03|8.63|9.97|8.57|10.04|8.64|9.96|8.56|0
1674841200000|2023-01-27 17:40:00|9.96|8.56|10.04|8.64|10.05|8.65|9.94|8.54|0
1674841500000|2023-01-27 17:45:00|10.05|8.65|9.98|8.58|10.06|8.66|9.97|8.57|0
1674841800000|2023-01-27 17:50:00|9.99|8.59|9.98|8.58|10.01|8.61|9.94|8.54|0
1674842100000|2023-01-27 17:55:00|9.99|8.59|10.02|8.62|10.03|8.63|9.96|8.56|0
1674842400000|2023-01-27 18:00:00|10.01|8.61|10.08|8.68|10.12|8.72|9.97|8.57|0
1674842700000|2023-01-27 18:05:00|10.09|8.69|10.09|8.69|10.11|8.71|10.06|8.66|0
1674843000000|2023-01-27 18:10:00|10.1|8.7|10.1|8.7|10.14|8.74|10.09|8.69|0
1674843300000|2023-01-27 18:15:00|10.11|8.71|10.14|8.74|10.21|8.81|10.11|8.71|0
1674843600000|2023-01-27 18:20:00|10.15|8.75|10.12|8.72|10.17|8.77|10.11|8.71|0
1674843900000|2023-01-27 18:25:00|10.13|8.73|10.11|8.71|10.17|8.77|10.08|8.68|0
1674844200000|2023-01-27 18:30:00|10.1|8.7|10.03|8.63|10.1|8.7|10.03|8.63|0
1674844500000|2023-01-27 18:35:00|10.05|8.65|9.99|8.59|10.05|8.65|9.99|8.59|0
1674844800000|2023-01-27 18:40:00|9.98|8.58|10.2|8.8|10.27|8.87|9.98|8.58|0
1674845100000|2023-01-27 18:45:00|10.19|8.79|10.15|8.75|10.22|8.82|10.14|8.74|0
1674845400000|2023-01-27 18:50:00|10.16|8.76|10.21|8.81|10.23|8.83|10.16|8.76|0
1674845700000|2023-01-27 18:55:00|10.22|8.82|10.16|8.76|10.23|8.83|10.14|8.74|0
1674846000000|2023-01-27 19:00:00|10.15|8.75|10.12|8.72|10.16|8.76|10.05|8.65|0
1674846300000|2023-01-27 19:05:00|10.11|8.71|10.15|8.75|10.2|8.8|10.09|8.69|0
1674846600000|2023-01-27 19:10:00|10.13|8.73|10.09|8.69|10.14|8.74|10.08|8.68|0
1674846900000|2023-01-27 19:15:00|10.08|8.68|9.99|8.59|10.08|8.68|9.99|8.59|0
1674847200000|2023-01-27 19:20:00|9.98|8.58|9.98|8.58|10.03|8.63|9.98|8.58|0
1674847500000|2023-01-27 19:25:00|9.99|8.59|10|8.6|10.01|8.61|9.96|8.56|0
1674847800000|2023-01-27 19:30:00|9.99|8.59|10.17|8.77|10.18|8.78|9.95|8.55|0
1674848100000|2023-01-27 19:35:00|10.16|8.76|10.11|8.71|10.16|8.76|10.1|8.7|0
1674848400000|2023-01-27 19:40:00|10.12|8.72|10.12|8.72|10.14|8.74|10.08|8.68|0
1674848700000|2023-01-27 19:45:00|10.14|8.74|10.03|8.63|10.14|8.74|10.02|8.62|0
1674849000000|2023-01-27 19:50:00|10.04|8.64|10.55|9.15|10.76|9.36|10.03|8.63|0
1674849300000|2023-01-27 19:55:00|10.54|9.14|10.54|9.14|10.57|9.17|10.52|9.12|0
1674849600000|2023-01-27 20:00:00|10.53|9.13|10.49|9.09|10.54|9.14|10.48|9.08|0
1674849900000|2023-01-27 20:05:00|10.48|9.08|10.62|9.22|10.62|9.22|10.36|8.96|0
1674850200000|2023-01-27 20:10:00|10.63|9.23|10.77|9.37|10.79|9.39|10.59|9.19|0
1674850500000|2023-01-27 20:15:00|10.76|9.36|10.61|9.21|10.83|9.43|10.59|9.19|0
1674850800000|2023-01-27 20:20:00|10.6|9.2|10.62|9.22|10.73|9.33|10.58|9.18|0
1674851100000|2023-01-27 20:25:00|10.61|9.21|10.58|9.18|10.67|9.27|10.58|9.18|0
1674851400000|2023-01-27 20:30:00|10.57|9.17|10.52|9.12|10.63|9.23|10.51|9.11|0
1674851700000|2023-01-27 20:35:00|10.53|9.13|10.61|9.21|10.62|9.22|10.52|9.12|0
1674852000000|2023-01-27 20:40:00|10.59|9.19|10.67|9.27|10.68|9.28|10.56|9.16|0
1674852300000|2023-01-27 20:45:00|10.66|9.26|10.81|9.41|10.85|9.45|10.66|9.26|0
1674852600000|2023-01-27 20:50:00|10.85|9.45|10.71|9.31|11.02|9.62|10.6|9.2|0
1674852900000|2023-01-27 20:55:00|10.73|9.33|10.82|9.42|10.85|9.45|10.72|9.32|0
1674853200000|2023-01-27 21:00:00|10.83|9.43|10.88|9.48|10.89|9.49|10.79|9.39|0
1674853500000|2023-01-27 21:05:00|10.89|9.49|10.88|9.48|10.9|9.5|10.82|9.42|0
1674853800000|2023-01-27 21:10:00|10.87|9.47|10.82|9.42|10.88|9.48|10.82|9.42|0
1675041600000|2023-01-30 01:20:00|10.78|8.98|10.78|8.98|10.78|8.98|10.78|8.98|0
1675041900000|2023-01-30 01:25:00|10.79|8.99|10.78|8.98|10.8|9|10.77|8.97|0
1675042200000|2023-01-30 01:30:00|10.79|8.99|10.79|8.99|10.81|9.01|10.78|8.98|0
1675042500000|2023-01-30 01:35:00|10.78|8.98|10.81|9.01|10.82|9.02|10.78|8.98|0
1675042800000|2023-01-30 01:40:00|10.8|9|10.78|8.98|10.81|9.01|10.78|8.98|0
1675043100000|2023-01-30 01:45:00|10.79|8.99|10.78|8.98|10.79|8.99|10.77|8.97|0
1675043400000|2023-01-30 01:50:00|10.79|8.99|10.79|8.99|10.8|9|10.78|8.98|0
1675043700000|2023-01-30 01:55:00|10.78|8.98|10.82|9.02|10.82|9.02|10.78|8.98|0
1675044000000|2023-01-30 02:00:00|10.81|9.01|10.82|9.02|10.82|9.02|10.8|9|0
1675044300000|2023-01-30 02:05:00|10.81|9.01|10.8|9|10.82|9.02|10.8|9|0
1675044600000|2023-01-30 02:10:00|10.81|9.01|10.81|9.01|10.82|9.02|10.8|9|0
1675044900000|2023-01-30 02:15:00|10.8|9|10.82|9.02|10.82|9.02|10.8|9|0
1675045200000|2023-01-30 02:20:00|10.81|9.01|10.79|8.99|10.81|9.01|10.79|8.99|0
1675045500000|2023-01-30 02:25:00|10.78|8.98|10.78|8.98|10.79|8.99|10.77|8.97|0
1675045800000|2023-01-30 02:30:00|10.79|8.99|10.81|9.01|10.81|9.01|10.78|8.98|0
1675046400000|2023-01-30 02:40:00|10.8|9|10.8|9|10.81|9.01|10.8|9|0
1675046700000|2023-01-30 02:45:00|10.81|9.01|10.8|9|10.81|9.01|10.79|8.99|0
1675047000000|2023-01-30 02:50:00|10.81|9.01|10.8|9|10.81|9.01|10.8|9|0
1675047300000|2023-01-30 02:55:00|10.81|9.01|10.82|9.02|10.87|9.07|10.8|9|0
1675047600000|2023-01-30 03:00:00|10.83|9.03|10.87|9.07|10.88|9.08|10.83|9.03|0
1675047900000|2023-01-30 03:05:00|10.88|9.08|10.87|9.07|10.9|9.1|10.87|9.07|0
1675048200000|2023-01-30 03:10:00|10.88|9.08|10.89|9.09|10.89|9.09|10.87|9.07|0
1675048500000|2023-01-30 03:15:00|10.88|9.08|10.88|9.08|10.91|9.11|10.87|9.07|0
1675048800000|2023-01-30 03:20:00|10.87|9.07|10.84|9.04|10.87|9.07|10.84|9.04|0
1675049100000|2023-01-30 03:25:00|10.85|9.05|10.85|9.05|10.86|9.06|10.83|9.03|0
1675049400000|2023-01-30 03:30:00|10.86|9.06|10.83|9.03|10.87|9.07|10.83|9.03|0
1675049700000|2023-01-30 03:35:00|10.84|9.04|10.8|9|10.84|9.04|10.8|9|0
1675050000000|2023-01-30 03:40:00|10.81|9.01|10.82|9.02|10.82|9.02|10.8|9|0
1675050300000|2023-01-30 03:45:00|10.81|9.01|10.84|9.04|10.85|9.05|10.81|9.01|0
1675050600000|2023-01-30 03:50:00|10.83|9.03|10.85|9.05|10.85|9.05|10.82|9.02|0
1675050900000|2023-01-30 03:55:00|10.84|9.04|10.82|9.02|10.85|9.05|10.81|9.01|0
1675051200000|2023-01-30 04:00:00|10.83|9.03|10.84|9.04|10.84|9.04|10.79|8.99|0
1675051500000|2023-01-30 04:05:00|10.83|9.03|10.81|9.01|10.84|9.04|10.81|9.01|0
1675051800000|2023-01-30 04:10:00|10.82|9.02|10.81|9.01|10.83|9.03|10.8|9|0
1675052100000|2023-01-30 04:15:00|10.82|9.02|10.8|9|10.83|9.03|10.8|9|0
1675052400000|2023-01-30 04:20:00|10.81|9.01|10.83|9.03|10.83|9.03|10.8|9|0
1675052700000|2023-01-30 04:25:00|10.82|9.02|10.83|9.03|10.84|9.04|10.82|9.02|0
1675053000000|2023-01-30 04:30:00|10.82|9.02|10.83|9.03|10.85|9.05|10.82|9.02|0
1675053300000|2023-01-30 04:35:00|10.84|9.04|10.85|9.05|10.85|9.05|10.83|9.03|0
1675053600000|2023-01-30 04:40:00|10.86|9.06|10.85|9.05|10.87|9.07|10.83|9.03|0
1675053900000|2023-01-30 04:45:00|10.86|9.06|10.86|9.06|10.87|9.07|10.86|9.06|0
1675054200000|2023-01-30 04:50:00|10.87|9.07|10.87|9.07|10.89|9.09|10.85|9.05|0
1675054500000|2023-01-30 04:55:00|10.88|9.08|10.87|9.07|10.88|9.08|10.87|9.07|0
1675054800000|2023-01-30 05:00:00|10.88|9.08|10.93|9.13|10.93|9.13|10.87|9.07|0
1675055100000|2023-01-30 05:05:00|10.94|9.14|10.94|9.14|10.96|9.16|10.92|9.12|0
1675055400000|2023-01-30 05:10:00|10.95|9.15|10.96|9.16|10.98|9.18|10.94|9.14|0
1675055700000|2023-01-30 05:15:00|10.95|9.15|10.94|9.14|10.96|9.16|10.94|9.14|0
1675056000000|2023-01-30 05:20:00|10.95|9.15|10.96|9.16|10.96|9.16|10.94|9.14|0
1675056300000|2023-01-30 05:25:00|10.95|9.15|10.94|9.14|10.99|9.19|10.92|9.12|0
1675056600000|2023-01-30 05:30:00|10.95|9.15|10.94|9.14|10.96|9.16|10.94|9.14|0
1675056900000|2023-01-30 05:35:00|10.95|9.15|10.93|9.13|10.95|9.15|10.92|9.12|0
1675057200000|2023-01-30 05:40:00|10.92|9.12|10.91|9.11|10.93|9.13|10.9|9.1|0
1675057500000|2023-01-30 05:45:00|10.9|9.1|10.91|9.11|10.91|9.11|10.9|9.1|0
1675057800000|2023-01-30 05:50:00|10.89|9.09|10.9|9.1|10.92|9.12|10.89|9.09|0
1675058100000|2023-01-30 05:55:00|10.91|9.11|10.93|9.13|10.93|9.13|10.9|9.1|0
1675058400000|2023-01-30 06:00:00|10.94|9.14|10.91|9.11|10.94|9.14|10.9|9.1|0
1675058700000|2023-01-30 06:05:00|10.92|9.12|10.93|9.13|10.93|9.13|10.89|9.09|0
1675059000000|2023-01-30 06:10:00|10.94|9.14|10.91|9.11|10.94|9.14|10.9|9.1|0
1675059300000|2023-01-30 06:15:00|10.9|9.1|10.93|9.13|10.93|9.13|10.87|9.07|0
1675059600000|2023-01-30 06:20:00|10.92|9.12|10.91|9.11|10.93|9.13|10.9|9.1|0
1675059900000|2023-01-30 06:25:00|10.92|9.12|10.93|9.13|10.94|9.14|10.91|9.11|0
1675060200000|2023-01-30 06:30:00|10.92|9.12|10.93|9.13|10.94|9.14|10.92|9.12|0
1675060500000|2023-01-30 06:35:00|10.92|9.12|10.95|9.15|10.95|9.15|10.92|9.12|0
1675060800000|2023-01-30 06:40:00|10.96|9.16|10.99|9.19|10.99|9.19|10.95|9.15|0
1675061100000|2023-01-30 06:45:00|10.98|9.18|10.96|9.16|10.98|9.18|10.95|9.15|0
1675061400000|2023-01-30 06:50:00|10.97|9.17|10.98|9.18|11|9.2|10.96|9.16|0
1675061700000|2023-01-30 06:55:00|10.97|9.17|10.96|9.16|10.98|9.18|10.94|9.14|0
1675062000000|2023-01-30 07:00:00|10.95|9.15|10.97|9.17|11|9.2|10.94|9.14|0
1675062300000|2023-01-30 07:05:00|10.76|9.36|10.84|9.44|10.88|9.48|10.74|9.34|0
1675062600000|2023-01-30 07:10:00|10.85|9.45|10.89|9.49|10.9|9.5|10.85|9.45|0
1675062900000|2023-01-30 07:15:00|10.88|9.48|10.85|9.45|10.88|9.48|10.84|9.44|0
1675063200000|2023-01-30 07:20:00|10.86|9.46|10.89|9.49|10.9|9.5|10.84|9.44|0
1675063500000|2023-01-30 07:25:00|10.9|9.5|10.91|9.51|10.92|9.52|10.88|9.48|0
1675063800000|2023-01-30 07:30:00|10.9|9.5|10.87|9.47|10.94|9.54|10.87|9.47|0
1675064100000|2023-01-30 07:35:00|10.88|9.48|10.89|9.49|10.91|9.51|10.88|9.48|0
1675064400000|2023-01-30 07:40:00|10.9|9.5|10.95|9.55|10.95|9.55|10.89|9.49|0
1675064700000|2023-01-30 07:45:00|10.94|9.54|10.95|9.55|10.95|9.55|10.93|9.53|0
1675065000000|2023-01-30 07:50:00|10.94|9.54|10.85|9.45|10.94|9.54|10.25|8.85|0
1675065300000|2023-01-30 07:55:00|10.84|9.44|10.83|9.43|10.85|9.45|10.81|9.41|0
1675065600000|2023-01-30 08:00:00|10.87|9.47|10.95|9.55|10.96|9.56|10.87|9.47|0
1675065900000|2023-01-30 08:05:00|10.93|9.53|10.96|9.56|11.01|9.61|10.93|9.53|0
1675066200000|2023-01-30 08:10:00|10.97|9.57|10.99|9.59|11.03|9.63|10.94|9.54|0
1675066500000|2023-01-30 08:15:00|10.98|9.58|11.04|9.64|11.06|9.66|10.97|9.57|0
1675066800000|2023-01-30 08:20:00|11.05|9.65|11.13|9.73|11.15|9.75|11.04|9.64|0
1675067100000|2023-01-30 08:25:00|11.15|9.75|11.18|9.78|11.23|9.83|11.14|9.74|0
1675067400000|2023-01-30 08:30:00|11.19|9.79|11.12|9.72|11.22|9.82|11.1|9.7|0
1675067700000|2023-01-30 08:35:00|11.11|9.71|11.07|9.67|11.11|9.71|11.03|9.63|0
1675068000000|2023-01-30 08:40:00|11.06|9.66|11.05|9.65|11.09|9.69|11|9.6|0
1675068300000|2023-01-30 08:45:00|11.04|9.64|10.98|9.58|11.05|9.65|10.9|9.5|0
1675068600000|2023-01-30 08:50:00|10.97|9.57|11.04|9.64|11.05|9.65|10.97|9.57|0
1675068900000|2023-01-30 08:55:00|11.05|9.65|11.04|9.64|11.09|9.69|11.02|9.62|0
1675069200000|2023-01-30 09:00:00|11.03|9.63|11.02|9.62|11.03|9.63|10.94|9.54|0
1675069500000|2023-01-30 09:05:00|11.03|9.63|11.05|9.65|11.06|9.66|10.97|9.57|0
1675069800000|2023-01-30 09:10:00|11.04|9.64|10.98|9.58|11.05|9.65|10.97|9.57|0
1675070100000|2023-01-30 09:15:00|10.97|9.57|10.94|9.54|11|9.6|10.94|9.54|0
1675070400000|2023-01-30 09:20:00|10.93|9.53|10.94|9.54|10.96|9.56|10.88|9.48|0
1675070700000|2023-01-30 09:25:00|10.95|9.55|11.05|9.65|11.06|9.66|10.95|9.55|0
1675071000000|2023-01-30 09:30:00|11.04|9.64|11.07|9.67|11.08|9.68|11|9.6|0
1675071300000|2023-01-30 09:35:00|11.09|9.69|11.21|9.81|11.27|9.87|11.09|9.69|0
1675071600000|2023-01-30 09:40:00|11.23|9.83|11.17|9.77|11.26|9.86|11.01|9.61|0
1675071900000|2023-01-30 09:45:00|11.18|9.78|11.07|9.67|11.2|9.8|11.07|9.67|0
1675072200000|2023-01-30 09:50:00|11.08|9.68|11.14|9.74|11.16|9.76|11.05|9.65|0
1675072500000|2023-01-30 09:55:00|11.13|9.73|11.14|9.74|11.16|9.76|11.12|9.72|0
1675072800000|2023-01-30 10:00:00|11.15|9.75|11.18|9.78|11.22|9.82|11.15|9.75|0
1675073100000|2023-01-30 10:05:00|11.17|9.77|11.17|9.77|11.19|9.79|11.14|9.74|0
1675073400000|2023-01-30 10:10:00|11.18|9.78|11.15|9.75|11.2|9.8|11.11|9.71|0
1675073700000|2023-01-30 10:15:00|11.16|9.76|11.14|9.74|11.19|9.79|11.13|9.73|0
1675074000000|2023-01-30 10:20:00|11.15|9.75|11.13|9.73|11.16|9.76|11.11|9.71|0
1675074300000|2023-01-30 10:25:00|11.12|9.72|11.17|9.77|11.18|9.78|11.1|9.7|0
1675074600000|2023-01-30 10:30:00|11.16|9.76|11.12|9.72|11.19|9.79|11.11|9.71|0
1675074900000|2023-01-30 10:35:00|11.11|9.71|11.1|9.7|11.14|9.74|11.1|9.7|0
1675075200000|2023-01-30 10:40:00|11.09|9.69|11.09|9.69|11.11|9.71|11.06|9.66|0
1675075500000|2023-01-30 10:45:00|11.08|9.68|11.07|9.67|11.09|9.69|11.06|9.66|0
1675075800000|2023-01-30 10:50:00|11.08|9.68|11.14|9.74|11.14|9.74|11.07|9.67|0
1675076100000|2023-01-30 10:55:00|11.15|9.75|11.09|9.69|11.16|9.76|11.09|9.69|0
1675076400000|2023-01-30 11:00:00|11.08|9.68|11.15|9.75|11.16|9.76|11.07|9.67|0
1675076700000|2023-01-30 11:05:00|11.14|9.74|11.14|9.74|11.16|9.76|11.08|9.68|0
1675077000000|2023-01-30 11:10:00|11.13|9.73|11.2|9.8|11.2|9.8|11.13|9.73|0
1675077300000|2023-01-30 11:15:00|11.19|9.79|11.19|9.79|11.21|9.81|11.15|9.75|0
1675077600000|2023-01-30 11:20:00|11.2|9.8|11.26|9.86|11.27|9.87|11.19|9.79|0
1675077900000|2023-01-30 11:25:00|11.27|9.87|11.27|9.87|11.29|9.89|11.25|9.85|0
1675078200000|2023-01-30 11:30:00|11.28|9.88|11.36|9.96|11.38|9.98|11.26|9.86|0
1675078500000|2023-01-30 11:35:00|11.35|9.95|11.35|9.95|11.38|9.98|11.33|9.93|0
1675078800000|2023-01-30 11:40:00|11.36|9.96|11.32|9.92|11.36|9.96|11.29|9.89|0
1675079100000|2023-01-30 11:45:00|11.33|9.93|11.25|9.85|11.33|9.93|11.23|9.83|0
1675079400000|2023-01-30 11:50:00|11.26|9.86|11.27|9.87|11.33|9.93|11.26|9.86|0
1675079700000|2023-01-30 11:55:00|11.26|9.86|11.26|9.86|11.27|9.87|11.22|9.82|0
1675080000000|2023-01-30 12:00:00|11.24|9.84|11.21|9.81|11.25|9.85|11.19|9.79|0
1675080300000|2023-01-30 12:05:00|11.22|9.82|11.22|9.82|11.22|9.82|11.19|9.79|0
1675080600000|2023-01-30 12:10:00|11.21|9.81|11.17|9.77|11.22|9.82|11.17|9.77|0
1675080900000|2023-01-30 12:15:00|11.16|9.76|11.16|9.76|11.17|9.77|11.14|9.74|0
1675081200000|2023-01-30 12:20:00|11.15|9.75|11.2|9.8|11.2|9.8|11.15|9.75|0
1675081500000|2023-01-30 12:25:00|11.19|9.79|11.15|9.75|11.21|9.81|11.15|9.75|0
1675081800000|2023-01-30 12:30:00|11.14|9.74|11.15|9.75|11.2|9.8|11.12|9.72|0
1675082100000|2023-01-30 12:35:00|11.16|9.76|11.2|9.8|11.23|9.83|11.16|9.76|0
1675082400000|2023-01-30 12:40:00|11.19|9.79|11.13|9.73|11.19|9.79|11.13|9.73|0
1675082700000|2023-01-30 12:45:00|11.14|9.74|11.08|9.68|11.15|9.75|11.08|9.68|0
1675083000000|2023-01-30 12:50:00|11.09|9.69|11.12|9.72|11.13|9.73|11.07|9.67|0
1675083300000|2023-01-30 12:55:00|11.11|9.71|11.12|9.72|11.13|9.73|11.08|9.68|0
1675083600000|2023-01-30 13:00:00|11.11|9.71|11.14|9.74|11.19|9.79|11.11|9.71|0
1675083900000|2023-01-30 13:05:00|11.15|9.75|11.06|9.66|11.17|9.77|11.06|9.66|0
1675084200000|2023-01-30 13:10:00|11.05|9.65|11.05|9.65|11.08|9.68|11.04|9.64|0
1675084500000|2023-01-30 13:15:00|11.04|9.64|11.05|9.65|11.08|9.68|11.03|9.63|0
1675084800000|2023-01-30 13:20:00|11.06|9.66|11.02|9.62|11.08|9.68|11|9.6|0
1675085100000|2023-01-30 13:25:00|11.03|9.63|11.01|9.61|11.05|9.65|10.98|9.58|0
1675085400000|2023-01-30 13:30:00|11|9.6|11.1|9.7|11.14|9.74|11|9.6|0
1675085700000|2023-01-30 13:35:00|11.11|9.71|11.15|9.75|11.15|9.75|11.08|9.68|0
1675086000000|2023-01-30 13:40:00|11.17|9.77|11.06|9.66|11.19|9.79|11.05|9.65|0
1675086300000|2023-01-30 13:45:00|11.07|9.67|11.03|9.63|11.1|9.7|11.02|9.62|0
1675086600000|2023-01-30 13:50:00|11.02|9.62|11|9.6|11.04|9.64|10.98|9.58|0
1675086900000|2023-01-30 13:55:00|10.99|9.59|11.02|9.62|11.04|9.64|10.99|9.59|0
1675087200000|2023-01-30 14:00:00|11.03|9.63|11.06|9.66|11.07|9.67|10.98|9.58|0
1675087500000|2023-01-30 14:05:00|11.05|9.65|10.97|9.57|11.07|9.67|10.96|9.56|0
1675087800000|2023-01-30 14:10:00|10.98|9.58|10.95|9.55|10.99|9.59|10.95|9.55|0
1675088100000|2023-01-30 14:15:00|10.94|9.54|10.99|9.59|11.01|9.61|10.93|9.53|0
1675088400000|2023-01-30 14:20:00|11|9.6|10.96|9.56|11.01|9.61|10.94|9.54|0
1675088700000|2023-01-30 14:25:00|10.95|9.55|10.96|9.56|10.99|9.59|10.91|9.51|0
1675089000000|2023-01-30 14:30:00|10.93|9.53|10.87|9.47|10.93|9.53|10.75|9.35|0
1675089300000|2023-01-30 14:35:00|10.84|9.44|10.68|9.28|10.9|9.5|10.68|9.28|0
1675089600000|2023-01-30 14:40:00|10.67|9.27|10.73|9.33|10.83|9.43|10.67|9.27|0
1675089900000|2023-01-30 14:45:00|10.72|9.32|10.8|9.4|11.11|9.71|10.54|9.14|0
1675090200000|2023-01-30 14:50:00|10.79|9.39|11.1|9.7|11.1|9.7|10.74|9.34|0
1675090500000|2023-01-30 14:55:00|11.08|9.68|10.86|9.46|11.13|9.73|10.81|9.41|0
1675090800000|2023-01-30 15:00:00|10.85|9.45|10.7|9.3|10.89|9.49|10.7|9.3|0
1675091100000|2023-01-30 15:05:00|10.69|9.29|10.7|9.3|10.76|9.36|10.65|9.25|0
1675091400000|2023-01-30 15:10:00|10.71|9.31|11.05|9.65|12.44|11.04|9.63|8.23|0
1675091700000|2023-01-30 15:15:00|11.03|9.63|11.17|9.77|11.19|9.79|11.01|9.61|0
1675092000000|2023-01-30 15:20:00|11.18|9.78|11.29|9.89|11.31|9.91|11.11|9.71|0
1675092300000|2023-01-30 15:25:00|11.3|9.9|11.23|9.83|11.43|10.03|11.23|9.83|0
1675092600000|2023-01-30 15:30:00|11.24|9.84|11.39|9.99|11.44|10.04|11.23|9.83|0
1675092900000|2023-01-30 15:35:00|11.42|10.02|11.53|10.13|11.57|10.17|11.36|9.96|0
1675093200000|2023-01-30 15:40:00|11.54|10.14|11.57|10.17|11.61|10.21|11.17|9.77|0
1675093500000|2023-01-30 15:45:00|11.58|10.18|11.55|10.15|11.71|10.31|11.53|10.13|0
1675093800000|2023-01-30 15:50:00|11.56|10.16|11.57|10.17|11.65|10.25|11.45|10.05|0
1675094100000|2023-01-30 15:55:00|11.59|10.19|11.4|10|11.6|10.2|11.38|9.98|0
1675094400000|2023-01-30 16:00:00|11.42|10.02|11.44|10.04|11.45|10.05|11.35|9.95|0
1675094700000|2023-01-30 16:05:00|11.45|10.05|11.41|10.01|11.51|10.11|11.39|9.99|0
1675095000000|2023-01-30 16:10:00|11.4|10|11.28|9.88|11.41|10.01|11.2|9.8|0
1675095300000|2023-01-30 16:15:00|11.29|9.89|11.21|9.81|11.29|9.89|11.15|9.75|0
1675095600000|2023-01-30 16:20:00|11.2|9.8|11.35|9.95|11.4|10|11.17|9.77|0
1675095900000|2023-01-30 16:25:00|11.34|9.94|11.46|10.06|11.47|10.07|11.31|9.91|0
1675096200000|2023-01-30 16:30:00|11.29|9.89|11.3|9.9|11.33|9.93|11.2|9.8|0
1675096500000|2023-01-30 16:35:00|11.31|9.91|11.39|9.99|11.41|10.01|11.27|9.87|0
1675096800000|2023-01-30 16:40:00|11.38|9.98|11.43|10.03|11.44|10.04|11.35|9.95|0
1675097100000|2023-01-30 16:45:00|11.42|10.02|11.49|10.09|11.51|10.11|11.35|9.95|0
1675097400000|2023-01-30 16:50:00|11.48|10.08|11.52|10.12|11.52|10.12|11.42|10.02|0
1675097700000|2023-01-30 16:55:00|11.56|10.16|11.32|9.92|11.64|10.24|11.3|9.9|0
1675098000000|2023-01-30 17:00:00|11.31|9.91|11.34|9.94|11.36|9.96|11.28|9.88|0
1675098300000|2023-01-30 17:05:00|11.33|9.93|11.32|9.92|11.33|9.93|11.27|9.87|0
1675098600000|2023-01-30 17:10:00|11.33|9.93|11.26|9.86|11.35|9.95|11.25|9.85|0
1675098900000|2023-01-30 17:15:00|11.25|9.85|11.43|10.03|11.45|10.05|11.25|9.85|0
1675099200000|2023-01-30 17:20:00|11.42|10.02|11.41|10.01|11.47|10.07|11.38|9.98|0
1675099500000|2023-01-30 17:25:00|11.39|9.99|11.39|9.99|11.57|10.17|11.38|9.98|0
1675099800000|2023-01-30 17:30:00|11.4|10|11.46|10.06|11.49|10.09|11.38|9.98|0
1675100100000|2023-01-30 17:35:00|11.47|10.07|11.46|10.06|11.49|10.09|11.4|10|0
1675100400000|2023-01-30 17:40:00|11.47|10.07|11.47|10.07|11.5|10.1|11.38|9.98|0
1675100700000|2023-01-30 17:45:00|11.48|10.08|11.55|10.15|11.62|10.22|11.47|10.07|0
1675101000000|2023-01-30 17:50:00|11.56|10.16|11.58|10.18|11.67|10.27|11.53|10.13|0
1675101300000|2023-01-30 17:55:00|11.59|10.19|11.62|10.22|11.67|10.27|11.54|10.14|0
1675101600000|2023-01-30 18:00:00|11.67|10.27|11.64|10.24|11.72|10.32|11.63|10.23|0
1675101900000|2023-01-30 18:05:00|11.63|10.23|11.61|10.21|11.64|10.24|11.57|10.17|0
1675102200000|2023-01-30 18:10:00|11.6|10.2|11.58|10.18|11.62|10.22|11.55|10.15|0
1675102500000|2023-01-30 18:15:00|11.59|10.19|11.38|9.98|11.64|10.24|11.33|9.93|0
1675102800000|2023-01-30 18:20:00|11.37|9.97|11.37|9.97|11.42|10.02|11.34|9.94|0
1675103100000|2023-01-30 18:25:00|11.38|9.98|11.46|10.06|11.48|10.08|11.36|9.96|0
1675103400000|2023-01-30 18:30:00|11.47|10.07|11.59|10.19|11.62|10.22|11.47|10.07|0
1675103700000|2023-01-30 18:35:00|11.57|10.17|11.25|9.85|11.64|10.24|11.24|9.84|0
1675104000000|2023-01-30 18:40:00|11.24|9.84|11.28|9.88|11.37|9.97|11.23|9.83|0
1675104300000|2023-01-30 18:45:00|11.29|9.89|11.25|9.85|11.37|9.97|11.24|9.84|0
1675104600000|2023-01-30 18:50:00|11.26|9.86|11.26|9.86|11.33|9.93|11.23|9.83|0
1675104900000|2023-01-30 18:55:00|11.27|9.87|11.21|9.81|11.34|9.94|11.19|9.79|0
1675105200000|2023-01-30 19:00:00|11.22|9.82|11.17|9.77|11.26|9.86|11.16|9.76|0
1675105500000|2023-01-30 19:05:00|11.18|9.78|11.31|9.91|11.31|9.91|11.16|9.76|0
1675105800000|2023-01-30 19:10:00|11.3|9.9|11.3|9.9|11.35|9.95|11.24|9.84|0
1675106100000|2023-01-30 19:15:00|11.29|9.89|11.34|9.94|11.4|10|11.28|9.88|0
1675106400000|2023-01-30 19:20:00|11.35|9.95|11.4|10|11.4|10|11.3|9.9|0
1675106700000|2023-01-30 19:25:00|11.38|9.98|11.42|10.02|11.44|10.04|11.37|9.97|0
1675107000000|2023-01-30 19:30:00|11.44|10.04|11.42|10.02|11.45|10.05|11.38|9.98|0
1675107300000|2023-01-30 19:35:00|11.41|10.01|11.36|9.96|11.46|10.06|11.32|9.92|0
1675107600000|2023-01-30 19:40:00|11.37|9.97|11.43|10.03|11.48|10.08|11.37|9.97|0
1675107900000|2023-01-30 19:45:00|11.42|10.02|11.51|10.11|11.52|10.12|11.39|9.99|0
1675108200000|2023-01-30 19:50:00|11.52|10.12|11.52|10.12|11.58|10.18|11.51|10.11|0
1675108500000|2023-01-30 19:55:00|11.51|10.11|11.47|10.07|11.58|10.18|11.43|10.03|0
1675108800000|2023-01-30 20:00:00|11.45|10.05|11.37|9.97|11.49|10.09|11.33|9.93|0
1675109100000|2023-01-30 20:05:00|11.38|9.98|11.5|10.1|11.56|10.16|11.37|9.97|0
1675109400000|2023-01-30 20:10:00|11.51|10.11|11.55|10.15|11.56|10.16|11.45|10.05|0
1675109700000|2023-01-30 20:15:00|11.57|10.17|11.56|10.16|11.63|10.23|11.55|10.15|0
1675110000000|2023-01-30 20:20:00|11.57|10.17|11.65|10.25|11.66|10.26|11.55|10.15|0
1675110300000|2023-01-30 20:25:00|11.66|10.26|11.65|10.25|11.68|10.28|11.62|10.22|0
1675110600000|2023-01-30 20:30:00|11.66|10.26|11.51|10.11|11.7|10.3|11.49|10.09|0
1675110900000|2023-01-30 20:35:00|11.52|10.12|11.42|10.02|11.52|10.12|11.4|10|0
1675111200000|2023-01-30 20:40:00|11.41|10.01|11.47|10.07|11.52|10.12|11.39|9.99|0
1675111500000|2023-01-30 20:45:00|11.49|10.09|11.56|10.16|11.61|10.21|11.44|10.04|0
1675111800000|2023-01-30 20:50:00|11.55|10.15|11.64|10.24|11.66|10.26|11.43|10.03|0
1675112100000|2023-01-30 20:55:00|11.63|10.23|11.17|9.77|11.74|10.34|11.15|9.75|0
1675112400000|2023-01-30 21:00:00|11.2|9.8|11.05|9.65|11.2|9.8|11.02|9.62|0
1675112700000|2023-01-30 21:05:00|10.97|9.57|11|9.6|11.02|9.62|10.96|9.56|0
1675113000000|2023-01-30 21:10:00|10.98|9.58|11.02|9.62|11.03|9.63|10.98|9.58|0
1675113300000|2023-01-30 21:15:00|11.23|9.43|11.21|9.41|11.26|9.46|11.2|9.4|0
1675113600000|2023-01-30 21:20:00|11.19|9.39|11.17|9.37|11.2|9.4|11.17|9.37|0
1675113900000|2023-01-30 21:25:00|11.18|9.38|11.16|9.36|11.18|9.38|11.14|9.34|0
1675114200000|2023-01-30 21:30:00|11.17|9.37|11.19|9.39|11.19|9.39|11.14|9.34|0
1675114500000|2023-01-30 21:35:00|11.17|9.37|11.18|9.38|11.19|9.39|11.16|9.36|0
1675114800000|2023-01-30 21:40:00|11.17|9.37|11.18|9.38|11.19|9.39|11.17|9.37|0
1675115100000|2023-01-30 21:45:00|11.16|9.36|11.23|9.43|11.23|9.43|11.16|9.36|0
1675115400000|2023-01-30 21:50:00|11.22|9.42|11.19|9.39|11.22|9.42|11.18|9.38|0
1675115700000|2023-01-30 21:55:00|11.2|9.4|11.17|9.37|11.2|9.4|11.16|9.36|0
1675116000000|2023-01-30 22:00:00|11.18|9.38|11.18|9.38|11.18|9.38|11.16|9.36|0
1675116300000|2023-01-30 22:05:00|11.17|9.37|11.18|9.38|11.18|9.38|11.17|9.37|0
1675117200000|2023-01-30 22:20:00|11.19|9.39|11.18|9.38|11.19|9.39|11.18|9.38|0
1675117500000|2023-01-30 22:25:00|11.19|9.39|11.19|9.39|11.19|9.39|11.19|9.39|0
1675118400000|2023-01-30 22:40:00|11.2|9.4|11.2|9.4|11.2|9.4|11.19|9.39|0
1675119000000|2023-01-30 22:50:00|11.21|9.41|11.22|9.42|11.22|9.42|11.2|9.4|0
1675119300000|2023-01-30 22:55:00|11.21|9.41|11.19|9.39|11.21|9.41|11.19|9.39|0
1675119600000|2023-01-30 23:00:00|11.18|9.38|11.18|9.38|11.19|9.39|11.13|9.33|0
1675119900000|2023-01-30 23:05:00|11.17|9.37|11.21|9.41|11.24|9.44|11.17|9.37|0
1675120200000|2023-01-30 23:10:00|11.2|9.4|11.19|9.39|11.22|9.42|11.19|9.39|0
1675120500000|2023-01-30 23:15:00|11.2|9.4|11.18|9.38|11.2|9.4|11.18|9.38|0
1675120800000|2023-01-30 23:20:00|11.17|9.37|11.14|9.34|11.18|9.38|11.14|9.34|0
1675121100000|2023-01-30 23:25:00|11.15|9.35|11.14|9.34|11.17|9.37|11.13|9.33|0
1675121400000|2023-01-30 23:30:00|11.13|9.33|11.13|9.33|11.16|9.36|11.13|9.33|0
1675121700000|2023-01-30 23:35:00|11.14|9.34|11.09|9.29|11.14|9.34|11.08|9.28|0
1675122000000|2023-01-30 23:40:00|11.08|9.28|11.08|9.28|11.08|9.28|11.06|9.26|0
1675122300000|2023-01-30 23:45:00|11.07|9.27|11.11|9.31|11.12|9.32|11.06|9.26|0
1675122600000|2023-01-30 23:50:00|11.12|9.32|11.08|9.28|11.12|9.32|11.07|9.27|0
1675122900000|2023-01-30 23:55:00|11.07|9.27|11.05|9.25|11.08|9.28|11.05|9.25|0
1675123200000|2023-01-31 00:00:00|11.06|9.26|11.14|9.34|11.14|9.34|11.05|9.25|0
1675123500000|2023-01-31 00:05:00|11.13|9.33|11.13|9.33|11.16|9.36|11.11|9.31|0
1675123800000|2023-01-31 00:10:00|11.14|9.34|11.16|9.36|11.16|9.36|11.11|9.31|0
1675124100000|2023-01-31 00:15:00|11.17|9.37|11.17|9.37|11.19|9.39|11.16|9.36|0
1675124400000|2023-01-31 00:20:00|11.18|9.38|11.18|9.38|11.2|9.4|11.18|9.38|0
1675124700000|2023-01-31 00:25:00|11.17|9.37|11.13|9.33|11.18|9.38|11.13|9.33|0
1675125000000|2023-01-31 00:30:00|11.14|9.34|11.12|9.32|11.14|9.34|11.08|9.28|0
1675125300000|2023-01-31 00:35:00|11.11|9.31|11.1|9.3|11.13|9.33|11.09|9.29|0
1675125600000|2023-01-31 00:40:00|11.11|9.31|11.14|9.34|11.16|9.36|11.1|9.3|0
1675125900000|2023-01-31 00:45:00|11.15|9.35|11.12|9.32|11.15|9.35|11.12|9.32|0
1675126200000|2023-01-31 00:50:00|11.11|9.31|11.13|9.33|11.14|9.34|11.11|9.31|0
1675126500000|2023-01-31 00:55:00|11.12|9.32|11.11|9.31|11.14|9.34|11.11|9.31|0
1675126800000|2023-01-31 01:00:00|11.13|9.33|11.11|9.31|11.13|9.33|11.1|9.3|0
1675127100000|2023-01-31 01:05:00|11.12|9.32|11.13|9.33|11.13|9.33|11.11|9.31|0
1675127400000|2023-01-31 01:10:00|11.12|9.32|11.13|9.33|11.13|9.33|11.11|9.31|0
1675127700000|2023-01-31 01:15:00|11.12|9.32|11.17|9.37|11.17|9.37|11.12|9.32|0
1675128000000|2023-01-31 01:20:00|11.16|9.36|11.2|9.4|11.21|9.41|11.15|9.35|0
1675128300000|2023-01-31 01:25:00|11.21|9.41|11.24|9.44|11.24|9.44|11.2|9.4|0
1675128600000|2023-01-31 01:30:00|11.23|9.43|11.24|9.44|11.26|9.46|11.21|9.41|0
1675128900000|2023-01-31 01:35:00|11.25|9.45|11.09|9.29|11.25|9.45|11.09|9.29|0
1675129200000|2023-01-31 01:40:00|11.07|9.27|11.1|9.3|11.1|9.3|11.07|9.27|0
1675129500000|2023-01-31 01:45:00|11.09|9.29|11.11|9.31|11.11|9.31|11.07|9.27|0
1675129800000|2023-01-31 01:50:00|11.1|9.3|11.12|9.32|11.12|9.32|11.09|9.29|0
1675130100000|2023-01-31 01:55:00|11.11|9.31|11.13|9.33|11.15|9.35|11.11|9.31|0
1675130400000|2023-01-31 02:00:00|11.12|9.32|11.15|9.35|11.17|9.37|11.12|9.32|0
1675130700000|2023-01-31 02:05:00|11.14|9.34|11.14|9.34|11.15|9.35|11.13|9.33|0
1675131000000|2023-01-31 02:10:00|11.15|9.35|11.13|9.33|11.15|9.35|11.12|9.32|0
1675131300000|2023-01-31 02:15:00|11.12|9.32|11.09|9.29|11.13|9.33|11.09|9.29|0
1675131600000|2023-01-31 02:20:00|11.1|9.3|11.11|9.31|11.11|9.31|11.09|9.29|0
1675131900000|2023-01-31 02:25:00|11.12|9.32|11.13|9.33|11.13|9.33|11.08|9.28|0
1675132200000|2023-01-31 02:30:00|11.12|9.32|11.12|9.32|11.14|9.34|11.11|9.31|0
1675132500000|2023-01-31 02:35:00|11.13|9.33|11.14|9.34|11.16|9.36|11.12|9.32|0
1675132800000|2023-01-31 02:40:00|11.15|9.35|11.2|9.4|11.2|9.4|11.14|9.34|0
1675133100000|2023-01-31 02:45:00|11.19|9.39|11.16|9.36|11.19|9.39|11.16|9.36|0
1675133400000|2023-01-31 02:50:00|11.17|9.37|11.22|9.42|11.22|9.42|11.16|9.36|0
1675133700000|2023-01-31 02:55:00|11.21|9.41|11.2|9.4|11.22|9.42|11.2|9.4|0
1675134000000|2023-01-31 03:00:00|11.19|9.39|11.21|9.41|11.22|9.42|11.19|9.39|0
1675134300000|2023-01-31 03:05:00|11.2|9.4|11.19|9.39|11.22|9.42|11.19|9.39|0
1675134600000|2023-01-31 03:10:00|11.18|9.38|11.21|9.41|11.22|9.42|11.18|9.38|0
1675134900000|2023-01-31 03:15:00|11.22|9.42|11.27|9.47|11.27|9.47|11.22|9.42|0
1675135200000|2023-01-31 03:20:00|11.26|9.46|11.3|9.5|11.3|9.5|11.26|9.46|0
1675135500000|2023-01-31 03:25:00|11.37|9.57|11.35|9.55|11.37|9.57|11.33|9.53|0
1675135800000|2023-01-31 03:30:00|11.36|9.56|11.37|9.57|11.37|9.57|11.33|9.53|0
1675136100000|2023-01-31 03:35:00|11.36|9.56|11.43|9.63|11.46|9.66|11.36|9.56|0
1675136400000|2023-01-31 03:40:00|11.44|9.64|11.46|9.66|11.48|9.68|11.4|9.6|0
1675136700000|2023-01-31 03:45:00|11.47|9.67|11.43|9.63|11.49|9.69|11.43|9.63|0
1675137000000|2023-01-31 03:50:00|11.42|9.62|11.43|9.63|11.43|9.63|11.4|9.6|0
1675137300000|2023-01-31 03:55:00|11.44|9.64|11.48|9.68|11.49|9.69|11.44|9.64|0
1675137600000|2023-01-31 04:00:00|11.47|9.67|11.44|9.64|11.47|9.67|11.43|9.63|0
1675137900000|2023-01-31 04:05:00|11.45|9.65|11.47|9.67|11.48|9.68|11.44|9.64|0
1675138200000|2023-01-31 04:10:00|11.46|9.66|11.47|9.67|11.47|9.67|11.45|9.65|0
1675138500000|2023-01-31 04:15:00|11.46|9.66|11.46|9.66|11.49|9.69|11.45|9.65|0
1675138800000|2023-01-31 04:20:00|11.45|9.65|11.43|9.63|11.46|9.66|11.42|9.62|0
1675139100000|2023-01-31 04:25:00|11.42|9.62|11.43|9.63|11.44|9.64|11.41|9.61|0
1675139400000|2023-01-31 04:30:00|11.44|9.64|11.43|9.63|11.44|9.64|11.42|9.62|0
1675139700000|2023-01-31 04:35:00|11.44|9.64|11.45|9.65|11.46|9.66|11.44|9.64|0
1675140000000|2023-01-31 04:40:00|11.44|9.64|11.43|9.63|11.46|9.66|11.41|9.61|0
1675140300000|2023-01-31 04:45:00|11.42|9.62|11.43|9.63|11.43|9.63|11.4|9.6|0
1675140600000|2023-01-31 04:50:00|11.42|9.62|11.42|9.62|11.43|9.63|11.41|9.61|0
1675140900000|2023-01-31 04:55:00|11.41|9.61|11.39|9.59|11.42|9.62|11.38|9.58|0
1675141200000|2023-01-31 05:00:00|11.38|9.58|11.38|9.58|11.4|9.6|11.37|9.57|0
1675141500000|2023-01-31 05:05:00|11.39|9.59|11.39|9.59|11.42|9.62|11.38|9.58|0
1675141800000|2023-01-31 05:10:00|11.38|9.58|11.34|9.54|11.38|9.58|11.34|9.54|0
1675142100000|2023-01-31 05:15:00|11.35|9.55|11.33|9.53|11.36|9.56|11.33|9.53|0
1675142400000|2023-01-31 05:20:00|11.34|9.54|11.31|9.51|11.35|9.55|11.31|9.51|0
1675142700000|2023-01-31 05:25:00|11.32|9.52|11.32|9.52|11.33|9.53|11.31|9.51|0
1675143000000|2023-01-31 05:30:00|11.33|9.53|11.35|9.55|11.35|9.55|11.32|9.52|0
1675143300000|2023-01-31 05:35:00|11.34|9.54|11.33|9.53|11.35|9.55|11.33|9.53|0
1675143600000|2023-01-31 05:40:00|11.34|9.54|11.35|9.55|11.35|9.55|11.33|9.53|0
1675143900000|2023-01-31 05:45:00|11.36|9.56|11.4|9.6|11.41|9.61|11.35|9.55|0
1675144200000|2023-01-31 05:50:00|11.41|9.61|11.43|9.63|11.45|9.65|11.41|9.61|0
1675144500000|2023-01-31 05:55:00|11.42|9.62|11.46|9.66|11.46|9.66|11.41|9.61|0
1675144800000|2023-01-31 06:00:00|11.44|9.64|11.41|9.61|11.45|9.65|11.4|9.6|0
1675145100000|2023-01-31 06:05:00|11.42|9.62|11.41|9.61|11.45|9.65|11.41|9.61|0
1675145400000|2023-01-31 06:10:00|11.4|9.6|11.38|9.58|11.41|9.61|11.37|9.57|0
1675145700000|2023-01-31 06:15:00|11.37|9.57|11.34|9.54|11.37|9.57|11.33|9.53|0
1675146000000|2023-01-31 06:20:00|11.33|9.53|11.34|9.54|11.36|9.56|11.32|9.52|0
1675146300000|2023-01-31 06:25:00|11.35|9.55|11.35|9.55|11.35|9.55|11.34|9.54|0
1675146600000|2023-01-31 06:30:00|11.36|9.56|11.38|9.58|11.39|9.59|11.35|9.55|0
1675146900000|2023-01-31 06:35:00|11.37|9.57|11.41|9.61|11.42|9.62|11.37|9.57|0
1675147200000|2023-01-31 06:40:00|11.42|9.62|11.36|9.56|11.42|9.62|11.36|9.56|0
1675147500000|2023-01-31 06:45:00|11.35|9.55|11.35|9.55|11.36|9.56|11.32|9.52|0
1675147800000|2023-01-31 06:50:00|11.34|9.54|11.32|9.52|11.34|9.54|11.32|9.52|0
1675148100000|2023-01-31 06:55:00|11.31|9.51|11.33|9.53|11.34|9.54|11.31|9.51|0
1675148400000|2023-01-31 07:00:00|11.36|9.56|11.26|9.46|11.36|9.56|11.26|9.46|0
1675148700000|2023-01-31 07:05:00|11.07|9.67|11.11|9.71|11.11|9.71|11.05|9.65|0
1675149000000|2023-01-31 07:10:00|11.12|9.72|11.18|9.78|11.18|9.78|11.11|9.71|0
1675149300000|2023-01-31 07:15:00|11.17|9.77|11.16|9.76|11.18|9.78|11.14|9.74|0
1675149600000|2023-01-31 07:20:00|11.15|9.75|11.18|9.78|11.2|9.8|11.13|9.73|0
1675149900000|2023-01-31 07:25:00|11.2|9.8|11.24|9.84|11.25|9.85|11.16|9.76|0
1675150200000|2023-01-31 07:30:00|11.23|9.83|11.18|9.78|11.24|9.84|11.18|9.78|0
1675150500000|2023-01-31 07:35:00|11.19|9.79|11.17|9.77|11.19|9.79|11.16|9.76|0
1675150800000|2023-01-31 07:40:00|11.18|9.78|11.19|9.79|11.2|9.8|11.18|9.78|0
1675151100000|2023-01-31 07:45:00|11.15|9.75|10.98|9.58|11.16|9.76|10.98|9.58|0
1675151400000|2023-01-31 07:50:00|10.96|9.56|10.95|9.55|10.99|9.59|10.93|9.53|0
1675151700000|2023-01-31 07:55:00|10.96|9.56|10.96|9.56|10.99|9.59|10.93|9.53|0
1675152000000|2023-01-31 08:00:00|10.95|9.55|10.94|9.54|10.98|9.58|10.93|9.53|0
1675152300000|2023-01-31 08:05:00|10.93|9.53|11.08|9.68|11.08|9.68|10.93|9.53|0
1675152600000|2023-01-31 08:10:00|11.07|9.67|11.14|9.74|11.14|9.74|11.02|9.62|0
1675152900000|2023-01-31 08:15:00|11.15|9.75|11.06|9.66|11.16|9.76|10.99|9.59|0
1675153200000|2023-01-31 08:20:00|11.05|9.65|11.16|9.76|11.18|9.78|11.03|9.63|0
1675153500000|2023-01-31 08:25:00|11.17|9.77|11.19|9.79|11.22|9.82|11.16|9.76|0
1675153800000|2023-01-31 08:30:00|11.2|9.8|11.2|9.8|11.3|9.9|11.2|9.8|0
1675154100000|2023-01-31 08:35:00|11.21|9.81|11.27|9.87|11.28|9.88|11.19|9.79|0
1675154400000|2023-01-31 08:40:00|11.28|9.88|11.35|9.95|11.36|9.96|11.27|9.87|0
1675154700000|2023-01-31 08:45:00|11.36|9.96|11.48|10.08|11.48|10.08|11.31|9.91|0
1675155000000|2023-01-31 08:50:00|11.47|10.07|11.46|10.06|11.51|10.11|11.46|10.06|0
1675155300000|2023-01-31 08:55:00|11.47|10.07|11.43|10.03|11.48|10.08|11.4|10|0
1675155600000|2023-01-31 09:00:00|11.42|10.02|11.44|10.04|11.46|10.06|11.38|9.98|0
1675155900000|2023-01-31 09:05:00|11.43|10.03|11.43|10.03|11.47|10.07|11.4|10|0
1675156200000|2023-01-31 09:10:00|11.44|10.04|11.46|10.06|11.48|10.08|11.41|10.01|0
1675156500000|2023-01-31 09:15:00|11.47|10.07|11.56|10.16|11.59|10.19|11.47|10.07|0
1675156800000|2023-01-31 09:20:00|11.55|10.15|11.51|10.11|11.58|10.18|11.5|10.1|0
1675157100000|2023-01-31 09:25:00|11.5|10.1|11.51|10.11|11.51|10.11|11.47|10.07|0
1675157400000|2023-01-31 09:30:00|11.52|10.12|11.52|10.12|11.54|10.14|11.47|10.07|0
1675157700000|2023-01-31 09:35:00|11.53|10.13|11.5|10.1|11.53|10.13|11.46|10.06|0
1675158000000|2023-01-31 09:40:00|11.51|10.11|11.46|10.06|11.52|10.12|11.45|10.05|0
1675158300000|2023-01-31 09:45:00|11.45|10.05|11.47|10.07|11.47|10.07|11.43|10.03|0
1675158600000|2023-01-31 09:50:00|11.48|10.08|11.5|10.1|11.52|10.12|11.47|10.07|0
1675158900000|2023-01-31 09:55:00|11.51|10.11|11.51|10.11|11.52|10.12|11.48|10.08|0
1675159200000|2023-01-31 10:00:00|11.5|10.1|11.54|10.14|11.59|10.19|11.5|10.1|0
1675159500000|2023-01-31 10:05:00|11.55|10.15|11.56|10.16|11.59|10.19|11.54|10.14|0
1675159800000|2023-01-31 10:10:00|11.54|10.14|11.58|10.18|11.6|10.2|11.54|10.14|0
1675160100000|2023-01-31 10:15:00|11.57|10.17|11.34|9.94|11.58|10.18|11.14|9.74|0
1675160400000|2023-01-31 10:20:00|11.33|9.93|11.42|10.02|11.42|10.02|11.33|9.93|0
1675160700000|2023-01-31 10:25:00|11.41|10.01|11.39|9.99|11.45|10.05|11.38|9.98|0
1675161000000|2023-01-31 10:30:00|11.38|9.98|11.44|10.04|11.45|10.05|11.37|9.97|0
1675161300000|2023-01-31 10:35:00|11.45|10.05|11.49|10.09|11.51|10.11|11.45|10.05|0
1675161600000|2023-01-31 10:40:00|11.5|10.1|11.46|10.06|11.5|10.1|11.46|10.06|0
1675161900000|2023-01-31 10:45:00|11.47|10.07|11.38|9.98|11.47|10.07|11.38|9.98|0
1675162200000|2023-01-31 10:50:00|11.39|9.99|11.67|10.27|11.7|10.3|11.38|9.98|0
1675162500000|2023-01-31 10:55:00|11.68|10.28|11.8|10.4|11.81|10.41|11.67|10.27|0
1675162800000|2023-01-31 11:00:00|11.79|10.39|11.74|10.34|11.85|10.45|11.73|10.33|0
1675163100000|2023-01-31 11:05:00|11.75|10.35|11.77|10.37|11.77|10.37|11.72|10.32|0
1675163400000|2023-01-31 11:10:00|11.76|10.36|11.81|10.41|11.82|10.42|11.75|10.35|0
1675163700000|2023-01-31 11:15:00|11.8|10.4|11.77|10.37|11.8|10.4|11.74|10.34|0
1675164000000|2023-01-31 11:20:00|11.78|10.38|11.83|10.43|11.83|10.43|11.77|10.37|0
1675164300000|2023-01-31 11:25:00|11.84|10.44|11.86|10.46|11.86|10.46|11.83|10.43|0
1675164600000|2023-01-31 11:30:00|11.87|10.47|11.93|10.53|11.95|10.55|11.86|10.46|0
1675164900000|2023-01-31 11:35:00|11.92|10.52|11.77|10.37|11.92|10.52|11.76|10.36|0
1675165200000|2023-01-31 11:40:00|11.76|10.36|11.64|10.24|11.77|10.37|11.64|10.24|0
1675165500000|2023-01-31 11:45:00|11.62|10.22|11.64|10.24|11.7|10.3|11.62|10.22|0
1675165800000|2023-01-31 11:50:00|11.65|10.25|11.64|10.24|11.67|10.27|11.63|10.23|0
1675166100000|2023-01-31 11:55:00|11.63|10.23|11.64|10.24|11.66|10.26|11.6|10.2|0
1675166400000|2023-01-31 12:00:00|11.63|10.23|11.55|10.15|11.63|10.23|11.52|10.12|0
1675166700000|2023-01-31 12:05:00|11.57|10.17|11.61|10.21|11.63|10.23|11.54|10.14|0
1675167000000|2023-01-31 12:10:00|11.63|10.23|11.55|10.15|11.63|10.23|11.53|10.13|0
1675167300000|2023-01-31 12:15:00|11.56|10.16|11.57|10.17|11.58|10.18|11.53|10.13|0
1675167600000|2023-01-31 12:20:00|11.55|10.15|11.57|10.17|11.57|10.17|11.52|10.12|0
1675167900000|2023-01-31 12:25:00|11.56|10.16|11.49|10.09|11.59|10.19|11.49|10.09|0
1675168200000|2023-01-31 12:30:00|11.5|10.1|11.48|10.08|11.52|10.12|11.45|10.05|0
1675168500000|2023-01-31 12:35:00|11.47|10.07|11.5|10.1|11.5|10.1|11.45|10.05|0
1675168800000|2023-01-31 12:40:00|11.51|10.11|11.47|10.07|11.52|10.12|11.46|10.06|0
1675169100000|2023-01-31 12:45:00|11.46|10.06|11.41|10.01|11.49|10.09|11.36|9.96|0
1675169400000|2023-01-31 12:50:00|11.42|10.02|11.39|9.99|11.42|10.02|11.38|9.98|0
1675169700000|2023-01-31 12:55:00|11.38|9.98|11.43|10.03|11.43|10.03|11.37|9.97|0
1675170000000|2023-01-31 13:00:00|11.42|10.02|11.34|9.94|11.44|10.04|11.33|9.93|0
1675170300000|2023-01-31 13:05:00|11.33|9.93|11.34|9.94|11.37|9.97|11.33|9.93|0
1675170600000|2023-01-31 13:10:00|11.35|9.95|11.37|9.97|11.38|9.98|11.32|9.92|0
1675170900000|2023-01-31 13:15:00|11.38|9.98|11.37|9.97|11.4|10|11.34|9.94|0
1675171200000|2023-01-31 13:20:00|11.38|9.98|11.37|9.97|11.39|9.99|11.32|9.92|0
1675171500000|2023-01-31 13:25:00|11.39|9.99|11.38|9.98|11.4|10|11.32|9.92|0
1675171800000|2023-01-31 13:30:00|11.17|9.77|11.35|9.95|11.61|10.21|11.06|9.66|0
1675172100000|2023-01-31 13:35:00|11.33|9.93|11.13|9.73|11.37|9.97|11.06|9.66|0
1675172400000|2023-01-31 13:40:00|11.14|9.74|11.1|9.7|11.29|9.89|11.1|9.7|0
1675172700000|2023-01-31 13:45:00|11.09|9.69|11.05|9.65|11.12|9.72|11.02|9.62|0
1675173000000|2023-01-31 13:50:00|11.06|9.66|11.01|9.61|11.08|9.68|10.91|9.51|0
1675173300000|2023-01-31 13:55:00|11.02|9.62|11.03|9.63|11.06|9.66|10.96|9.56|0
1675173600000|2023-01-31 14:00:00|11.01|9.61|11.01|9.61|11.05|9.65|10.95|9.55|0
1675173900000|2023-01-31 14:05:00|11.02|9.62|11|9.6|11.07|9.67|11|9.6|0
1675174200000|2023-01-31 14:10:00|11.02|9.62|11.07|9.67|11.09|9.69|11|9.6|0
1675174500000|2023-01-31 14:15:00|11.06|9.66|11.18|9.78|11.2|9.8|11.06|9.66|0
1675174800000|2023-01-31 14:20:00|11.17|9.77|11.11|9.71|11.19|9.79|11.11|9.71|0
1675175100000|2023-01-31 14:25:00|11.12|9.72|11.22|9.82|11.24|9.84|11.11|9.71|0
1675175400000|2023-01-31 14:30:00|11.18|9.78|11.03|9.63|11.22|9.82|10.98|9.58|0
1675175700000|2023-01-31 14:35:00|11.05|9.65|11.37|9.97|11.47|10.07|11.05|9.65|0
1675176000000|2023-01-31 14:40:00|11.36|9.96|11.33|9.93|11.48|10.08|11.17|9.77|0
1675176300000|2023-01-31 14:45:00|11.34|9.94|11.07|9.67|11.44|10.04|11.04|9.64|0
1675176600000|2023-01-31 14:50:00|11.06|9.66|11.1|9.7|11.18|9.78|11|9.6|0
1675176900000|2023-01-31 14:55:00|11.11|9.71|11.28|9.88|11.3|9.9|11.02|9.62|0
1675177200000|2023-01-31 15:00:00|11.29|9.89|11.33|9.93|11.38|9.98|11.18|9.78|0
1675177500000|2023-01-31 15:05:00|11.31|9.91|11.23|9.83|11.31|9.91|10.89|9.49|0
1675177800000|2023-01-31 15:10:00|11.24|9.84|10.92|9.52|11.26|9.86|10.91|9.51|0
1675178100000|2023-01-31 15:15:00|10.91|9.51|10.95|9.55|11.07|9.67|10.83|9.43|0
1675178400000|2023-01-31 15:20:00|10.98|9.58|10.99|9.59|11.07|9.67|10.9|9.5|0
1675178700000|2023-01-31 15:25:00|10.97|9.57|10.86|9.46|11.11|9.71|10.84|9.44|0
1675179000000|2023-01-31 15:30:00|10.83|9.43|10.84|9.44|10.9|9.5|10.79|9.39|0
1675179300000|2023-01-31 15:35:00|10.85|9.45|10.83|9.43|10.88|9.48|10.76|9.36|0
1675179600000|2023-01-31 15:40:00|10.82|9.42|10.74|9.34|10.84|9.44|10.72|9.32|0
1675179900000|2023-01-31 15:45:00|10.73|9.33|10.64|9.24|10.75|9.35|10.63|9.23|0
1675180200000|2023-01-31 15:50:00|10.63|9.23|10.7|9.3|10.75|9.35|10.54|9.14|0
1675180500000|2023-01-31 15:55:00|10.69|9.29|10.65|9.25|10.7|9.3|10.65|9.25|0
1675180800000|2023-01-31 16:00:00|10.63|9.23|10.54|9.14|10.63|9.23|10.49|9.09|0
1675181100000|2023-01-31 16:05:00|10.56|9.16|10.58|9.18|10.61|9.21|10.53|9.13|0
1675181400000|2023-01-31 16:10:00|10.59|9.19|10.75|9.35|10.92|9.52|10.59|9.19|0
1675181700000|2023-01-31 16:15:00|10.74|9.34|10.75|9.35|10.78|9.38|10.69|9.29|0
1675182000000|2023-01-31 16:20:00|10.74|9.34|10.7|9.3|10.77|9.37|10.66|9.26|0
1675182300000|2023-01-31 16:25:00|10.71|9.31|10.6|9.2|10.76|9.36|10.59|9.19|0
1675182600000|2023-01-31 16:30:00|10.57|9.17|10.6|9.2|10.62|9.22|10.52|9.12|0
1675182900000|2023-01-31 16:35:00|10.58|9.18|10.59|9.19|10.62|9.22|10.5|9.1|0
1675183200000|2023-01-31 16:40:00|10.6|9.2|10.64|9.24|10.64|9.24|10.54|9.14|0
1675183500000|2023-01-31 16:45:00|10.63|9.23|10.66|9.26|10.7|9.3|10.59|9.19|0
1675183800000|2023-01-31 16:50:00|10.67|9.27|10.57|9.17|10.7|9.3|10.56|9.16|0
1675184100000|2023-01-31 16:55:00|10.58|9.18|10.62|9.22|10.62|9.22|10.54|9.14|0
1675184400000|2023-01-31 17:00:00|10.61|9.21|10.67|9.27|10.77|9.37|10.61|9.21|0
1675184700000|2023-01-31 17:05:00|10.68|9.28|10.63|9.23|10.73|9.33|10.61|9.21|0
1675185000000|2023-01-31 17:10:00|10.64|9.24|10.67|9.27|10.71|9.31|10.61|9.21|0
1675185300000|2023-01-31 17:15:00|10.66|9.26|10.5|9.1|10.67|9.27|10.46|9.06|0
1675185600000|2023-01-31 17:20:00|10.49|9.09|10.53|9.13|10.56|9.16|10.47|9.07|0
1675185900000|2023-01-31 17:25:00|10.52|9.12|10.51|9.11|10.54|9.14|10.5|9.1|0
1675186200000|2023-01-31 17:30:00|10.52|9.12|10.51|9.11|10.56|9.16|10.5|9.1|0
1675186500000|2023-01-31 17:35:00|10.5|9.1|10.45|9.05|10.53|9.13|10.42|9.02|0
1675186800000|2023-01-31 17:40:00|10.44|9.04|10.41|9.01|10.45|9.05|10.39|8.99|0
1675187100000|2023-01-31 17:45:00|10.4|9|10.45|9.05|10.45|9.05|10.39|8.99|0
1675187400000|2023-01-31 17:50:00|10.44|9.04|10.42|9.02|10.47|9.07|10.4|9|0
1675187700000|2023-01-31 17:55:00|10.41|9.01|10.45|9.05|10.47|9.07|10.4|9|0
1675188000000|2023-01-31 18:00:00|10.43|9.03|10.68|9.28|10.68|9.28|10.4|9|0
1675188300000|2023-01-31 18:05:00|10.67|9.27|10.62|9.22|10.68|9.28|10.57|9.17|0
1675188600000|2023-01-31 18:10:00|10.63|9.23|10.6|9.2|10.66|9.26|10.57|9.17|0
1675188900000|2023-01-31 18:15:00|10.61|9.21|10.62|9.22|10.66|9.26|10.6|9.2|0
1675189200000|2023-01-31 18:20:00|10.63|9.23|10.7|9.3|10.72|9.32|10.6|9.2|0
1675189500000|2023-01-31 18:25:00|10.71|9.31|10.62|9.22|10.71|9.31|10.61|9.21|0
1675189800000|2023-01-31 18:30:00|10.61|9.21|10.62|9.22|10.64|9.24|10.59|9.19|0
1675190100000|2023-01-31 18:35:00|10.63|9.23|10.63|9.23|10.67|9.27|10.62|9.22|0
1675190400000|2023-01-31 18:40:00|10.62|9.22|10.6|9.2|10.63|9.23|10.57|9.17|0
1675190700000|2023-01-31 18:45:00|10.61|9.21|10.48|9.08|10.61|9.21|10.47|9.07|0
1675191000000|2023-01-31 18:50:00|10.47|9.07|10.49|9.09|10.51|9.11|10.47|9.07|0
1675191300000|2023-01-31 18:55:00|10.48|9.08|10.47|9.07|10.49|9.09|10.45|9.05|0
1675191600000|2023-01-31 19:00:00|10.45|9.05|10.46|9.06|10.47|9.07|10.4|9|0
1675191900000|2023-01-31 19:05:00|10.45|9.05|10.4|9|10.48|9.08|10.39|8.99|0
1675192200000|2023-01-31 19:10:00|10.41|9.01|10.43|9.03|10.44|9.04|10.39|8.99|0
1675192500000|2023-01-31 19:15:00|10.42|9.02|10.48|9.08|10.49|9.09|10.42|9.02|0
1675192800000|2023-01-31 19:20:00|10.46|9.06|10.48|9.08|10.5|9.1|10.43|9.03|0
1675193100000|2023-01-31 19:25:00|10.49|9.09|10.43|9.03|10.5|9.1|10.43|9.03|0
1675193400000|2023-01-31 19:30:00|10.42|9.02|10.45|9.05|10.46|9.06|10.4|9|0
1675193700000|2023-01-31 19:35:00|10.44|9.04|10.44|9.04|10.48|9.08|10.41|9.01|0
1675194000000|2023-01-31 19:40:00|10.45|9.05|10.4|9|10.45|9.05|10.39|8.99|0
1675194300000|2023-01-31 19:45:00|10.41|9.01|10.37|8.97|10.43|9.03|10.37|8.97|0
1675194600000|2023-01-31 19:50:00|10.38|8.98|10.37|8.97|10.4|9|10.33|8.93|0
1675194900000|2023-01-31 19:55:00|10.36|8.96|10.39|8.99|10.4|9|10.35|8.95|0
1675195200000|2023-01-31 20:00:00|10.4|9|10.34|8.94|10.4|9|10.3|8.9|0
1675195500000|2023-01-31 20:05:00|10.33|8.93|10.36|8.96|10.36|8.96|10.3|8.9|0
1675195800000|2023-01-31 20:10:00|10.35|8.95|10.6|9.2|10.64|9.24|10.35|8.95|0
1675196100000|2023-01-31 20:15:00|10.62|9.22|10.68|9.28|10.71|9.31|10.6|9.2|0
1675196400000|2023-01-31 20:20:00|10.67|9.27|10.68|9.28|10.71|9.31|10.62|9.22|0
1675196700000|2023-01-31 20:25:00|10.67|9.27|10.72|9.32|10.74|9.34|10.65|9.25|0
1675197000000|2023-01-31 20:30:00|10.71|9.31|10.57|9.17|10.71|9.31|10.56|9.16|0
1675197300000|2023-01-31 20:35:00|10.58|9.18|10.55|9.15|10.6|9.2|10.51|9.11|0
1675197600000|2023-01-31 20:40:00|10.54|9.14|10.43|9.03|10.54|9.14|10.43|9.03|0
1675197900000|2023-01-31 20:45:00|10.45|9.05|10.43|9.03|10.45|9.05|10.36|8.96|0
1675198200000|2023-01-31 20:50:00|10.39|8.99|10.41|9.01|10.58|9.18|10.27|8.87|0
1675198500000|2023-01-31 20:55:00|10.44|9.04|10.26|8.86|10.52|9.12|10.26|8.86|0
1675198800000|2023-01-31 21:00:00|10.27|8.87|10.35|8.95|10.37|8.97|10.27|8.87|0
1675199100000|2023-01-31 21:05:00|10.34|8.94|10.3|8.9|10.34|8.94|10.26|8.86|0
1675199400000|2023-01-31 21:10:00|10.35|8.95|10.43|9.03|10.43|9.03|10.35|8.95|0
1675199700000|2023-01-31 21:15:00|10.62|8.82|10.58|8.78|10.64|8.84|10.57|8.77|0
1675200000000|2023-01-31 21:20:00|10.6|8.8|10.58|8.78|10.6|8.8|10.57|8.77|0
1675200300000|2023-01-31 21:25:00|10.59|8.79|10.58|8.78|10.6|8.8|10.56|8.76|0
1675200600000|2023-01-31 21:30:00|10.59|8.79|10.6|8.8|10.6|8.8|10.57|8.77|0
1675200900000|2023-01-31 21:35:00|10.59|8.79|10.59|8.79|10.6|8.8|10.58|8.78|0
1675201200000|2023-01-31 21:40:00|10.6|8.8|10.62|8.82|10.62|8.82|10.59|8.79|0
1675201500000|2023-01-31 21:45:00|10.63|8.83|10.64|8.84|10.65|8.85|10.63|8.83|0
1675201800000|2023-01-31 21:50:00|10.63|8.83|10.64|8.84|10.65|8.85|10.61|8.81|0
1675202100000|2023-01-31 21:55:00|10.63|8.83|10.58|8.78|10.63|8.83|10.58|8.78|0
1675202400000|2023-01-31 22:00:00|10.59|8.79|10.59|8.79|10.6|8.8|10.59|8.79|0
1675202700000|2023-01-31 22:05:00|10.58|8.78|10.58|8.78|10.58|8.78|10.58|8.78|0
1675203000000|2023-01-31 22:10:00|10.59|8.79|10.59|8.79|10.6|8.8|10.58|8.78|0
1675203900000|2023-01-31 22:25:00|10.58|8.78|10.58|8.78|10.59|8.79|10.57|8.77|0
1675204200000|2023-01-31 22:30:00|10.59|8.79|10.58|8.78|10.59|8.79|10.58|8.78|0
1675204800000|2023-01-31 22:40:00|10.59|8.79|10.58|8.78|10.59|8.79|10.58|8.78|0
1675205100000|2023-01-31 22:45:00|10.57|8.77|10.57|8.77|10.58|8.78|10.56|8.76|0
1675205400000|2023-01-31 22:50:00|10.56|8.76|10.57|8.77|10.57|8.77|10.56|8.76|0
1675205700000|2023-01-31 22:55:00|10.56|8.76|10.57|8.77|10.57|8.77|10.56|8.76|0
1675206000000|2023-01-31 23:00:00|10.59|8.79|10.64|8.84|10.64|8.84|10.58|8.78|0
1675206300000|2023-01-31 23:05:00|10.63|8.83|10.64|8.84|10.66|8.86|10.63|8.83|0
1675206600000|2023-01-31 23:10:00|10.63|8.83|10.68|8.88|10.69|8.89|10.63|8.83|0
1675206900000|2023-01-31 23:15:00|10.67|8.87|10.68|8.88|10.69|8.89|10.67|8.87|0
1675207200000|2023-01-31 23:20:00|10.67|8.87|10.66|8.86|10.68|8.88|10.66|8.86|0
1675207500000|2023-01-31 23:25:00|10.67|8.87|10.69|8.89|10.69|8.89|10.66|8.86|0
1675207800000|2023-01-31 23:30:00|10.7|8.9|10.72|8.92|10.73|8.93|10.7|8.9|0
1675208100000|2023-01-31 23:35:00|10.73|8.93|10.73|8.93|10.74|8.94|10.72|8.92|0
1675208400000|2023-01-31 23:40:00|10.71|8.91|10.73|8.93|10.73|8.93|10.7|8.9|0
1675208700000|2023-01-31 23:45:00|10.72|8.92|10.68|8.88|10.72|8.92|10.67|8.87|0
1675209000000|2023-01-31 23:50:00|10.67|8.87|10.63|8.83|10.68|8.88|10.62|8.82|0
1675209300000|2023-01-31 23:55:00|10.64|8.84|10.69|8.89|10.69|8.89|10.64|8.84|0
1675209600000|2023-02-01 00:00:00|10.7|8.9|10.68|8.88|10.7|8.9|10.56|8.76|0
1675209900000|2023-02-01 00:05:00|10.67|8.87|10.71|8.91|10.72|8.92|10.67|8.87|0
1675210200000|2023-02-01 00:10:00|10.72|8.92|10.72|8.92|10.74|8.94|10.7|8.9|0
1675210500000|2023-02-01 00:15:00|10.73|8.93|10.76|8.96|10.76|8.96|10.72|8.92|0
1675210800000|2023-02-01 00:20:00|10.77|8.97|10.77|8.97|10.78|8.98|10.76|8.96|0
1675211100000|2023-02-01 00:25:00|10.78|8.98|10.77|8.97|10.79|8.99|10.77|8.97|0
1675211400000|2023-02-01 00:30:00|10.78|8.98|10.77|8.97|10.79|8.99|10.76|8.96|0
1675211700000|2023-02-01 00:35:00|10.78|8.98|10.77|8.97|10.79|8.99|10.77|8.97|0
1675212000000|2023-02-01 00:40:00|10.78|8.98|10.77|8.97|10.79|8.99|10.77|8.97|0
1675212300000|2023-02-01 00:45:00|10.76|8.96|10.78|8.98|10.8|9|10.76|8.96|0
1675212600000|2023-02-01 00:50:00|10.79|8.99|10.8|9|10.8|9|10.78|8.98|0
1675212900000|2023-02-01 00:55:00|10.81|9.01|10.8|9|10.82|9.02|10.79|8.99|0
1675213200000|2023-02-01 01:00:00|10.82|9.02|10.78|8.98|10.82|9.02|10.78|8.98|0
1675213500000|2023-02-01 01:05:00|10.79|8.99|10.77|8.97|10.8|9|10.77|8.97|0
1675213800000|2023-02-01 01:10:00|10.78|8.98|10.78|8.98|10.79|8.99|10.77|8.97|0
1675214100000|2023-02-01 01:15:00|10.77|8.97|10.77|8.97|10.78|8.98|10.77|8.97|0
1675214400000|2023-02-01 01:20:00|10.78|8.98|10.74|8.94|10.78|8.98|10.74|8.94|0
1675214700000|2023-02-01 01:25:00|10.75|8.95|10.75|8.95|10.77|8.97|10.74|8.94|0
1675215000000|2023-02-01 01:30:00|10.76|8.96|10.73|8.93|10.77|8.97|10.73|8.93|0
1675215300000|2023-02-01 01:35:00|10.72|8.92|10.71|8.91|10.74|8.94|10.71|8.91|0
1675215600000|2023-02-01 01:40:00|10.72|8.92|10.71|8.91|10.72|8.92|10.7|8.9|0
1675215900000|2023-02-01 01:45:00|10.74|8.94|10.74|8.94|10.74|8.94|10.72|8.92|0
1675216200000|2023-02-01 01:50:00|10.75|8.95|10.78|8.98|10.8|9|10.74|8.94|0
1675216500000|2023-02-01 01:55:00|10.77|8.97|10.75|8.95|10.78|8.98|10.74|8.94|0
1675216800000|2023-02-01 02:00:00|10.76|8.96|10.75|8.95|10.77|8.97|10.75|8.95|0
1675217100000|2023-02-01 02:05:00|10.76|8.96|10.75|8.95|10.77|8.97|10.74|8.94|0
1675217400000|2023-02-01 02:10:00|10.76|8.96|10.79|8.99|10.79|8.99|10.76|8.96|0
1675217700000|2023-02-01 02:15:00|10.78|8.98|10.77|8.97|10.79|8.99|10.77|8.97|0
1675218000000|2023-02-01 02:20:00|10.78|8.98|10.78|8.98|10.79|8.99|10.77|8.97|0
1675218300000|2023-02-01 02:25:00|10.79|8.99|10.77|8.97|10.79|8.99|10.76|8.96|0
1675218600000|2023-02-01 02:30:00|10.78|8.98|10.76|8.96|10.78|8.98|10.76|8.96|0
1675218900000|2023-02-01 02:35:00|10.75|8.95|10.78|8.98|10.78|8.98|10.75|8.95|0
1675219200000|2023-02-01 02:40:00|10.77|8.97|10.77|8.97|10.78|8.98|10.76|8.96|0
1675219500000|2023-02-01 02:45:00|10.78|8.98|10.79|8.99|10.79|8.99|10.77|8.97|0
1675219800000|2023-02-01 02:50:00|10.78|8.98|10.79|8.99|10.79|8.99|10.78|8.98|0
1675220100000|2023-02-01 02:55:00|10.78|8.98|10.79|8.99|10.79|8.99|10.78|8.98|0
1675220400000|2023-02-01 03:00:00|10.78|8.98|10.78|8.98|10.79|8.99|10.78|8.98|0
1675220700000|2023-02-01 03:05:00|10.77|8.97|10.72|8.92|10.77|8.97|10.72|8.92|0
1675221000000|2023-02-01 03:10:00|10.73|8.93|10.67|8.87|10.73|8.93|10.66|8.86|0
1675221300000|2023-02-01 03:15:00|10.68|8.88|10.71|8.91|10.71|8.91|10.67|8.87|0
1675221600000|2023-02-01 03:20:00|10.7|8.9|10.72|8.92|10.72|8.92|10.7|8.9|0
1675221900000|2023-02-01 03:25:00|10.71|8.91|10.71|8.91|10.71|8.91|10.69|8.89|0
1675222200000|2023-02-01 03:30:00|10.7|8.9|10.68|8.88|10.7|8.9|10.67|8.87|0
1675222500000|2023-02-01 03:35:00|10.69|8.89|10.69|8.89|10.69|8.89|10.68|8.88|0
1675222800000|2023-02-01 03:40:00|10.7|8.9|10.69|8.89|10.71|8.91|10.69|8.89|0
1675223100000|2023-02-01 03:45:00|10.7|8.9|10.71|8.91|10.71|8.91|10.69|8.89|0
1675223400000|2023-02-01 03:50:00|10.7|8.9|10.69|8.89|10.71|8.91|10.69|8.89|0
1675223700000|2023-02-01 03:55:00|10.7|8.9|10.69|8.89|10.7|8.9|10.68|8.88|0
1675224000000|2023-02-01 04:00:00|10.7|8.9|10.68|8.88|10.7|8.9|10.68|8.88|0
1675224300000|2023-02-01 04:05:00|10.67|8.87|10.68|8.88|10.68|8.88|10.66|8.86|0
1675224600000|2023-02-01 04:10:00|10.67|8.87|10.66|8.86|10.68|8.88|10.64|8.84|0
1675224900000|2023-02-01 04:15:00|10.67|8.87|10.67|8.87|10.68|8.88|10.66|8.86|0
1675225200000|2023-02-01 04:20:00|10.68|8.88|10.65|8.85|10.68|8.88|10.64|8.84|0
1675225500000|2023-02-01 04:25:00|10.64|8.84|10.63|8.83|10.64|8.84|10.62|8.82|0
1675225800000|2023-02-01 04:30:00|10.62|8.82|10.63|8.83|10.63|8.83|10.61|8.81|0
1675226100000|2023-02-01 04:35:00|10.64|8.84|10.65|8.85|10.66|8.86|10.63|8.83|0
1675226400000|2023-02-01 04:40:00|10.64|8.84|10.65|8.85|10.65|8.85|10.63|8.83|0
1675226700000|2023-02-01 04:45:00|10.66|8.86|10.67|8.87|10.67|8.87|10.65|8.85|0
1675227000000|2023-02-01 04:50:00|10.68|8.88|10.67|8.87|10.68|8.88|10.65|8.85|0
1675227300000|2023-02-01 04:55:00|10.66|8.86|10.67|8.87|10.68|8.88|10.66|8.86|0
1675227600000|2023-02-01 05:00:00|10.68|8.88|10.7|8.9|10.72|8.92|10.68|8.88|0
1675227900000|2023-02-01 05:05:00|10.71|8.91|10.68|8.88|10.71|8.91|10.68|8.88|0
1675228200000|2023-02-01 05:10:00|10.67|8.87|10.67|8.87|10.69|8.89|10.66|8.86|0
1675228500000|2023-02-01 05:15:00|10.66|8.86|10.67|8.87|10.68|8.88|10.66|8.86|0
1675228800000|2023-02-01 05:20:00|10.68|8.88|10.68|8.88|10.69|8.89|10.67|8.87|0
1675229100000|2023-02-01 05:25:00|10.69|8.89|10.69|8.89|10.69|8.89|10.68|8.88|0
1675229400000|2023-02-01 05:30:00|10.7|8.9|10.68|8.88|10.7|8.9|10.68|8.88|0
1675229700000|2023-02-01 05:35:00|10.69|8.89|10.69|8.89|10.7|8.9|10.68|8.88|0
1675230000000|2023-02-01 05:40:00|10.68|8.88|10.69|8.89|10.71|8.91|10.68|8.88|0
1675230300000|2023-02-01 05:45:00|10.7|8.9|10.68|8.88|10.7|8.9|10.68|8.88|0
1675230600000|2023-02-01 05:50:00|10.67|8.87|10.64|8.84|10.67|8.87|10.63|8.83|0
1675230900000|2023-02-01 05:55:00|10.65|8.85|10.66|8.86|10.66|8.86|10.63|8.83|0
1675231200000|2023-02-01 06:00:00|10.67|8.87|10.67|8.87|10.69|8.89|10.65|8.85|0
1675231500000|2023-02-01 06:05:00|10.66|8.86|10.67|8.87|10.67|8.87|10.65|8.85|0
1675231800000|2023-02-01 06:10:00|10.68|8.88|10.69|8.89|10.69|8.89|10.66|8.86|0
1675232100000|2023-02-01 06:15:00|10.7|8.9|10.69|8.89|10.7|8.9|10.68|8.88|0
1675232400000|2023-02-01 06:20:00|10.68|8.88|10.66|8.86|10.7|8.9|10.65|8.85|0
1675232700000|2023-02-01 06:25:00|10.67|8.87|10.68|8.88|10.68|8.88|10.66|8.86|0
1675233000000|2023-02-01 06:30:00|10.67|8.87|10.65|8.85|10.67|8.87|10.65|8.85|0
1675233300000|2023-02-01 06:35:00|10.66|8.86|10.63|8.83|10.66|8.86|10.63|8.83|0
1675233600000|2023-02-01 06:40:00|10.64|8.84|10.67|8.87|10.67|8.87|10.63|8.83|0
1675233900000|2023-02-01 06:45:00|10.69|8.89|10.67|8.87|10.7|8.9|10.67|8.87|0
1675234200000|2023-02-01 06:50:00|10.68|8.88|10.66|8.86|10.68|8.88|10.66|8.86|0
1675234500000|2023-02-01 06:55:00|10.67|8.87|10.66|8.86|10.67|8.87|10.65|8.85|0
1675234800000|2023-02-01 07:00:00|10.67|8.87|10.68|8.88|10.7|8.9|10.65|8.85|0
1675235100000|2023-02-01 07:05:00|10.48|9.08|10.48|9.08|10.48|9.08|10.45|9.05|0
1675235400000|2023-02-01 07:10:00|10.47|9.07|10.45|9.05|10.48|9.08|10.45|9.05|0
1675235700000|2023-02-01 07:15:00|10.44|9.04|10.41|9.01|10.44|9.04|10.39|8.99|0
1675236000000|2023-02-01 07:20:00|10.4|9|10.4|9|10.43|9.03|10.4|9|0
1675236300000|2023-02-01 07:25:00|10.41|9.01|10.39|8.99|10.42|9.02|10.39|8.99|0
1675236600000|2023-02-01 07:30:00|10.4|9|10.41|9.01|10.43|9.03|10.39|8.99|0
1675236900000|2023-02-01 07:35:00|10.42|9.02|10.43|9.03|10.43|9.03|10.4|9|0
1675237200000|2023-02-01 07:40:00|10.42|9.02|10.42|9.02|10.44|9.04|10.42|9.02|0
1675237500000|2023-02-01 07:45:00|10.43|9.03|10.41|9.01|10.43|9.03|10.4|9|0
1675237800000|2023-02-01 07:50:00|10.4|9|10.41|9.01|10.43|9.03|10.4|9|0
1675238100000|2023-02-01 07:55:00|10.42|9.02|10.41|9.01|10.42|9.02|10.38|8.98|0
1675238400000|2023-02-01 08:00:00|10.42|9.02|10.42|9.02|10.43|9.03|10.37|8.97|0
1675238700000|2023-02-01 08:05:00|10.43|9.03|10.41|9.01|10.45|9.05|10.38|8.98|0
1675239000000|2023-02-01 08:10:00|10.4|9|10.39|8.99|10.43|9.03|10.38|8.98|0
1675239300000|2023-02-01 08:15:00|10.4|9|10.39|8.99|10.41|9.01|10.37|8.97|0
1675239600000|2023-02-01 08:20:00|10.4|9|10.4|9|10.43|9.03|10.4|9|0
1675239900000|2023-02-01 08:25:00|10.39|8.99|10.46|9.06|10.47|9.07|10.39|8.99|0
1675240200000|2023-02-01 08:30:00|10.45|9.05|10.4|9|10.45|9.05|10.39|8.99|0
1675240500000|2023-02-01 08:35:00|10.41|9.01|10.4|9|10.43|9.03|10.37|8.97|0
1675240800000|2023-02-01 08:40:00|10.39|8.99|10.34|8.94|10.39|8.99|10.32|8.92|0
1675241100000|2023-02-01 08:45:00|10.35|8.95|10.52|9.12|10.53|9.13|10.35|8.95|0
1675241400000|2023-02-01 08:50:00|10.53|9.13|10.49|9.09|10.54|9.14|10.48|9.08|0
1675241700000|2023-02-01 08:55:00|10.5|9.1|10.49|9.09|10.51|9.11|10.48|9.08|0
1675242000000|2023-02-01 09:00:00|10.5|9.1|10.53|9.13|10.59|9.19|10.5|9.1|0
1675242300000|2023-02-01 09:05:00|10.52|9.12|10.51|9.11|10.55|9.15|10.49|9.09|0
1675242600000|2023-02-01 09:10:00|10.52|9.12|10.51|9.11|10.55|9.15|10.5|9.1|0
1675242900000|2023-02-01 09:15:00|10.52|9.12|10.47|9.07|10.53|9.13|10.47|9.07|0
1675243200000|2023-02-01 09:20:00|10.48|9.08|10.48|9.08|10.5|9.1|10.47|9.07|0
1675243500000|2023-02-01 09:25:00|10.5|9.1|10.5|9.1|10.5|9.1|10.47|9.07|0
1675243800000|2023-02-01 09:30:00|10.52|9.12|10.57|9.17|10.6|9.2|10.52|9.12|0
1675244100000|2023-02-01 09:35:00|10.55|9.15|10.54|9.14|10.57|9.17|10.53|9.13|0
1675244400000|2023-02-01 09:40:00|10.55|9.15|10.56|9.16|10.57|9.17|10.54|9.14|0
1675244700000|2023-02-01 09:45:00|10.57|9.17|10.51|9.11|10.58|9.18|10.51|9.11|0
1675245000000|2023-02-01 09:50:00|10.5|9.1|10.54|9.14|10.54|9.14|10.5|9.1|0
1675245300000|2023-02-01 09:55:00|10.53|9.13|10.57|9.17|10.59|9.19|10.53|9.13|0
1675245600000|2023-02-01 10:00:00|10.53|9.13|10.56|9.16|10.57|9.17|10.51|9.11|0
1675245900000|2023-02-01 10:05:00|10.55|9.15|10.6|9.2|10.6|9.2|10.52|9.12|0
1675246200000|2023-02-01 10:10:00|10.59|9.19|10.61|9.21|10.63|9.23|10.58|9.18|0
1675246500000|2023-02-01 10:15:00|10.62|9.22|10.6|9.2|10.64|9.24|10.6|9.2|0
1675246800000|2023-02-01 10:20:00|10.61|9.21|10.6|9.2|10.62|9.22|10.57|9.17|0
1675247100000|2023-02-01 10:25:00|10.61|9.21|10.59|9.19|10.61|9.21|10.56|9.16|0
1675247400000|2023-02-01 10:30:00|10.58|9.18|10.59|9.19|10.62|9.22|10.58|9.18|0
1675247700000|2023-02-01 10:35:00|10.6|9.2|10.63|9.23|10.64|9.24|10.59|9.19|0
1675248000000|2023-02-01 10:40:00|10.64|9.24|10.6|9.2|10.65|9.25|10.6|9.2|0
1675248300000|2023-02-01 10:45:00|10.61|9.21|10.6|9.2|10.63|9.23|10.6|9.2|0
1675248600000|2023-02-01 10:50:00|10.61|9.21|10.58|9.18|10.62|9.22|10.58|9.18|0
1675248900000|2023-02-01 10:55:00|10.59|9.19|10.6|9.2|10.61|9.21|10.58|9.18|0
1675249200000|2023-02-01 11:00:00|10.61|9.21|10.56|9.16|10.62|9.22|10.56|9.16|0
1675249500000|2023-02-01 11:05:00|10.57|9.17|10.62|9.22|10.63|9.23|10.56|9.16|0
1675249800000|2023-02-01 11:10:00|10.6|9.2|10.59|9.19|10.61|9.21|10.57|9.17|0
1675250100000|2023-02-01 11:15:00|10.6|9.2|10.53|9.13|10.61|9.21|10.53|9.13|0
1675250400000|2023-02-01 11:20:00|10.52|9.12|10.49|9.09|10.53|9.13|10.49|9.09|0
1675250700000|2023-02-01 11:25:00|10.48|9.08|10.49|9.09|10.5|9.1|10.47|9.07|0
1675251000000|2023-02-01 11:30:00|10.5|9.1|10.47|9.07|10.51|9.11|10.47|9.07|0
1675251300000|2023-02-01 11:35:00|10.48|9.08|10.49|9.09|10.51|9.11|10.47|9.07|0
1675251600000|2023-02-01 11:40:00|10.51|9.11|10.47|9.07|10.51|9.11|10.47|9.07|0
1675251900000|2023-02-01 11:45:00|10.48|9.08|10.49|9.09|10.51|9.11|10.46|9.06|0
1675252200000|2023-02-01 11:50:00|10.48|9.08|10.49|9.09|10.51|9.11|10.48|9.08|0
1675252500000|2023-02-01 11:55:00|10.48|9.08|10.47|9.07|10.49|9.09|10.47|9.07|0
1675252800000|2023-02-01 12:00:00|10.46|9.06|10.44|9.04|10.5|9.1|10.44|9.04|0
1675253100000|2023-02-01 12:05:00|10.45|9.05|10.4|9|10.46|9.06|10.4|9|0
1675253400000|2023-02-01 12:10:00|10.39|8.99|10.36|8.96|10.42|9.02|10.34|8.94|0
1675253700000|2023-02-01 12:15:00|10.37|8.97|10.36|8.96|10.4|9|10.35|8.95|0
1675254000000|2023-02-01 12:20:00|10.35|8.95|10.31|8.91|10.35|8.95|10.3|8.9|0
1675254300000|2023-02-01 12:25:00|10.32|8.92|10.32|8.92|10.35|8.95|10.32|8.92|0
1675254600000|2023-02-01 12:30:00|10.33|8.93|10.31|8.91|10.35|8.95|10.3|8.9|0
1675254900000|2023-02-01 12:35:00|10.3|8.9|10.31|8.91|10.34|8.94|10.29|8.89|0
1675255200000|2023-02-01 12:40:00|10.3|8.9|10.33|8.93|10.33|8.93|10.3|8.9|0
1675255500000|2023-02-01 12:45:00|10.31|8.91|10.36|8.96|10.36|8.96|10.31|8.91|0
1675255800000|2023-02-01 12:50:00|10.37|8.97|10.34|8.94|10.42|9.02|10.34|8.94|0
1675256100000|2023-02-01 12:55:00|10.33|8.93|10.32|8.92|10.34|8.94|10.29|8.89|0
1675256400000|2023-02-01 13:00:00|10.34|8.94|10.4|9|10.4|9|10.34|8.94|0
1675256700000|2023-02-01 13:05:00|10.39|8.99|10.38|8.98|10.41|9.01|10.37|8.97|0
1675257000000|2023-02-01 13:10:00|10.39|8.99|10.42|9.02|10.44|9.04|10.39|8.99|0
1675257300000|2023-02-01 13:15:00|10.44|9.04|10.45|9.05|10.47|9.07|10.3|8.9|0
1675257600000|2023-02-01 13:20:00|10.44|9.04|10.41|9.01|10.45|9.05|10.35|8.95|0
1675257900000|2023-02-01 13:25:00|10.39|8.99|10.42|9.02|10.44|9.04|10.35|8.95|0
1675258200000|2023-02-01 13:30:00|10.43|9.03|10.38|8.98|10.43|9.03|10.35|8.95|0
1675258500000|2023-02-01 13:35:00|10.37|8.97|10.36|8.96|10.4|9|10.36|8.96|0
1675258800000|2023-02-01 13:40:00|10.37|8.97|10.42|9.02|10.43|9.03|10.37|8.97|0
1675259100000|2023-02-01 13:45:00|10.41|9.01|10.39|8.99|10.42|9.02|10.38|8.98|0
1675259400000|2023-02-01 13:50:00|10.4|9|10.42|9.02|10.43|9.03|10.39|8.99|0
1675259700000|2023-02-01 13:55:00|10.43|9.03|10.5|9.1|10.53|9.13|10.43|9.03|0
1675260000000|2023-02-01 14:00:00|10.51|9.11|10.5|9.1|10.51|9.11|10.46|9.06|0
1675260300000|2023-02-01 14:05:00|10.51|9.11|10.48|9.08|10.54|9.14|10.47|9.07|0
1675260600000|2023-02-01 14:10:00|10.47|9.07|10.5|9.1|10.5|9.1|10.46|9.06|0
1675260900000|2023-02-01 14:15:00|10.49|9.09|10.44|9.04|10.49|9.09|10.43|9.03|0
1675261200000|2023-02-01 14:20:00|10.43|9.03|10.46|9.06|10.46|9.06|10.42|9.02|0
1675261500000|2023-02-01 14:25:00|10.45|9.05|10.46|9.06|10.48|9.08|10.44|9.04|0
1675261800000|2023-02-01 14:30:00|10.44|9.04|10.49|9.09|10.53|9.13|10.37|8.97|0
1675262100000|2023-02-01 14:35:00|10.51|9.11|10.36|8.96|10.55|9.15|10.36|8.96|0
1675262400000|2023-02-01 14:40:00|10.38|8.98|10.43|9.03|10.46|9.06|10.32|8.92|0
1675262700000|2023-02-01 14:45:00|10.44|9.04|10.3|8.9|10.44|9.04|10.28|8.88|0
1675263000000|2023-02-01 14:50:00|10.31|8.91|10.17|8.77|10.32|8.92|10.15|8.75|0
1675263300000|2023-02-01 14:55:00|10.15|8.75|10.36|8.96|10.38|8.98|10.14|8.74|0
1675263600000|2023-02-01 15:00:00|10.3|8.9|10.59|9.19|10.69|9.29|10.3|8.9|0
1675263900000|2023-02-01 15:05:00|10.6|9.2|10.6|9.2|10.7|9.3|10.5|9.1|0
1675264200000|2023-02-01 15:10:00|10.59|9.19|10.48|9.08|10.61|9.21|10.46|9.06|0
1675264500000|2023-02-01 15:15:00|10.5|9.1|10.53|9.13|10.63|9.23|10.46|9.06|0
1675264800000|2023-02-01 15:20:00|10.55|9.15|10.53|9.13|10.63|9.23|10.49|9.09|0
1675265100000|2023-02-01 15:25:00|10.55|9.15|10.49|9.09|10.58|9.18|10.48|9.08|0
1675265400000|2023-02-01 15:30:00|10.5|9.1|10.45|9.05|10.52|9.12|10.43|9.03|0
1675265700000|2023-02-01 15:35:00|10.46|9.06|10.52|9.12|10.54|9.14|10.44|9.04|0
1675266000000|2023-02-01 15:40:00|10.53|9.13|10.64|9.24|10.65|9.25|10.46|9.06|0
1675266300000|2023-02-01 15:45:00|10.66|9.26|10.7|9.3|10.74|9.34|10.61|9.21|0
1675266600000|2023-02-01 15:50:00|10.69|9.29|10.82|9.42|10.9|9.5|10.69|9.29|0
1675266900000|2023-02-01 15:55:00|10.83|9.43|10.8|9.4|11.07|9.67|10.65|9.25|0
1675267200000|2023-02-01 16:00:00|10.84|9.44|10.73|9.33|10.84|9.44|10.7|9.3|0
1675267500000|2023-02-01 16:05:00|10.74|9.34|10.72|9.32|10.78|9.38|10.67|9.27|0
1675267800000|2023-02-01 16:10:00|10.71|9.31|10.67|9.27|10.73|9.33|10.65|9.25|0
1675268100000|2023-02-01 16:15:00|10.66|9.26|10.64|9.24|10.67|9.27|10.63|9.23|0
1675268400000|2023-02-01 16:20:00|10.63|9.23|10.51|9.11|10.64|9.24|10.47|9.07|0
1675268700000|2023-02-01 16:25:00|10.52|9.12|10.59|9.19|10.76|9.36|10.47|9.07|0
1675269000000|2023-02-01 16:30:00|10.58|9.18|10.55|9.15|10.63|9.23|10.54|9.14|0
1675269300000|2023-02-01 16:35:00|10.56|9.16|10.56|9.16|10.61|9.21|10.55|9.15|0
1675269600000|2023-02-01 16:40:00|10.57|9.17|10.57|9.17|10.58|9.18|10.52|9.12|0
1675269900000|2023-02-01 16:45:00|10.59|9.19|10.61|9.21|10.63|9.23|10.56|9.16|0
1675270200000|2023-02-01 16:50:00|10.62|9.22|10.67|9.27|10.68|9.28|10.61|9.21|0
1675270500000|2023-02-01 16:55:00|10.66|9.26|10.77|9.37|10.78|9.38|10.66|9.26|0
1675270800000|2023-02-01 17:00:00|10.78|9.38|10.8|9.4|10.82|9.42|10.75|9.35|0
1675271100000|2023-02-01 17:05:00|10.81|9.41|10.86|9.46|10.89|9.49|10.8|9.4|0
1675271400000|2023-02-01 17:10:00|10.87|9.47|10.87|9.47|10.91|9.51|10.82|9.42|0
1675271700000|2023-02-01 17:15:00|10.88|9.48|10.97|9.57|10.97|9.57|10.88|9.48|0
1675272000000|2023-02-01 17:20:00|10.95|9.55|10.83|9.43|10.99|9.59|10.83|9.43|0
1675272300000|2023-02-01 17:25:00|10.82|9.42|10.85|9.45|10.88|9.48|10.8|9.4|0
1675272600000|2023-02-01 17:30:00|10.84|9.44|10.87|9.47|10.89|9.49|10.81|9.41|0
1675272900000|2023-02-01 17:35:00|10.86|9.46|10.89|9.49|10.91|9.51|10.85|9.45|0
1675273200000|2023-02-01 17:40:00|10.88|9.48|10.86|9.46|10.89|9.49|10.71|9.31|0
1675273500000|2023-02-01 17:45:00|10.88|9.48|10.92|9.52|10.93|9.53|10.85|9.45|0
1675273800000|2023-02-01 17:50:00|10.94|9.54|10.9|9.5|10.94|9.54|10.88|9.48|0
1675274100000|2023-02-01 17:55:00|10.89|9.49|10.91|9.51|10.92|9.52|10.85|9.45|0
1675274400000|2023-02-01 18:00:00|10.92|9.52|10.87|9.47|10.95|9.55|10.87|9.47|0
1675274700000|2023-02-01 18:05:00|10.86|9.46|10.83|9.43|10.86|9.46|10.78|9.38|0
1675275000000|2023-02-01 18:10:00|10.84|9.44|10.82|9.42|10.88|9.48|10.8|9.4|0
1675275300000|2023-02-01 18:15:00|10.83|9.43|10.87|9.47|10.89|9.49|10.81|9.41|0
1675275600000|2023-02-01 18:20:00|10.85|9.45|10.84|9.44|10.85|9.45|10.8|9.4|0
1675275900000|2023-02-01 18:25:00|10.83|9.43|10.79|9.39|10.85|9.45|10.78|9.38|0
1675276200000|2023-02-01 18:30:00|10.78|9.38|10.67|9.27|10.79|9.39|10.67|9.27|0
1675276500000|2023-02-01 18:35:00|10.66|9.26|10.73|9.33|10.77|9.37|10.66|9.26|0
1675276800000|2023-02-01 18:40:00|10.72|9.32|10.77|9.37|10.79|9.39|10.69|9.29|0
1675277100000|2023-02-01 18:45:00|10.8|9.4|10.83|9.43|10.89|9.49|10.79|9.39|0
1675277400000|2023-02-01 18:50:00|10.82|9.42|10.46|9.06|10.86|9.46|10.46|9.06|0
1675277700000|2023-02-01 18:55:00|10.47|9.07|11.19|8.27|11.19|9.07|10.27|8.22|0
1675278000000|2023-02-01 19:00:00|11.18|8.26|11.11|8.21|11.66|8.62|11.04|8.16|0
1675278300000|2023-02-01 19:05:00|11.13|8.23|11.1|8.2|11.27|8.33|10.59|7.83|0
1675278600000|2023-02-01 19:10:00|11.08|8.19|11.1|8.2|11.12|8.22|10.92|8.07|0
1675278900000|2023-02-01 19:15:00|11.09|8.21|11.25|8.31|11.39|8.42|11.04|8.16|0
1675279200000|2023-02-01 19:20:00|11.24|8.32|11.24|8.31|11.31|8.36|11.14|8.23|0
1675279500000|2023-02-01 19:25:00|11.25|8.32|11.1|8.2|11.34|8.38|10.99|8.12|0
1675279800000|2023-02-01 19:30:00|11.12|8.22|11.59|8.57|11.8|8.72|10.97|8.11|0
1675280100000|2023-02-01 19:35:00|11.47|8.48|10.43|7.71|11.57|8.55|10.37|7.66|0
1675280400000|2023-02-01 19:40:00|10.42|7.7|10.09|7.46|11.07|8.18|10.07|7.44|0
1675280700000|2023-02-01 19:45:00|10.07|7.44|10.47|7.74|10.54|7.79|9.75|7.21|0
1675281000000|2023-02-01 19:50:00|10.46|7.73|10.33|7.64|10.46|7.73|10.13|7.48|0
1675281300000|2023-02-01 19:55:00|10.35|7.65|10.22|7.56|10.54|7.79|10.19|7.53|0
1675281600000|2023-02-01 20:00:00|10.25|7.57|10.1|7.47|10.38|7.67|10.07|7.44|0
1675281900000|2023-02-01 20:05:00|10.09|7.46|10.38|7.67|10.38|7.67|9.69|7.16|0
1675282200000|2023-02-01 20:10:00|10.37|7.66|10.24|7.57|10.5|7.76|10.02|7.4|0
1675282500000|2023-02-01 20:15:00|10.23|7.56|10.23|7.56|10.55|7.8|10.21|7.55|0
1675282800000|2023-02-01 20:20:00|10.22|7.55|10.27|7.59|10.42|7.7|10.16|7.51|0
1675283100000|2023-02-01 20:25:00|10.24|7.57|10.1|7.47|10.31|7.62|10.09|7.46|0
1675283400000|2023-02-01 20:30:00|10.09|7.46|9.89|7.31|10.11|7.48|9.89|7.31|0
1675283700000|2023-02-01 20:35:00|9.91|7.32|10|7.39|10.06|7.43|9.52|7.04|0
1675284000000|2023-02-01 20:40:00|10.01|7.4|9.97|7.37|10.02|7.4|9.68|7.16|0
1675284300000|2023-02-01 20:45:00|9.95|7.35|10.28|7.6|10.3|7.61|9.92|7.33|0
1675284600000|2023-02-01 20:50:00|10.41|7.7|10.58|7.82|10.67|7.89|10.38|7.67|0
1675284900000|2023-02-01 20:55:00|10.61|7.84|10.47|7.74|10.67|7.89|10.47|7.74|0
1675285200000|2023-02-01 21:00:00|10.51|7.77|10.14|7.5|10.54|7.79|9.96|7.36|0
1675285500000|2023-02-01 21:05:00|10.15|7.49|9.85|7.28|10.16|7.51|9.8|7.24|0
1675285800000|2023-02-01 21:10:00|9.87|7.29|9.87|7.29|9.9|7.32|9.81|7.25|0
1675286100000|2023-02-01 21:15:00|9.86|7.3|9.79|7.23|9.89|7.31|9.74|7.2|0
1675286400000|2023-02-01 21:20:00|9.78|7.24|9.82|7.26|9.85|7.28|9.77|7.22|0
1675286700000|2023-02-01 21:25:00|9.84|7.27|9.5|7.7|9.9|7.71|9.48|7.26|0
1675287000000|2023-02-01 21:30:00|9.51|7.71|9.47|7.67|9.51|7.71|9.45|7.65|0
1675287300000|2023-02-01 21:35:00|9.48|7.68|9.45|7.65|9.51|7.71|9.45|7.65|0
1675287600000|2023-02-01 21:40:00|9.44|7.64|9.45|7.65|9.47|7.67|9.42|7.62|0
1675287900000|2023-02-01 21:45:00|9.47|7.67|9.47|7.67|9.49|7.69|9.44|7.64|0
1675288200000|2023-02-01 21:50:00|9.48|7.68|9.48|7.68|9.49|7.69|9.45|7.65|0
1675288500000|2023-02-01 21:55:00|9.49|7.69|9.45|7.65|9.5|7.7|9.44|7.64|0
1675288800000|2023-02-01 22:00:00|9.46|7.66|9.45|7.65|9.46|7.66|9.45|7.65|0
1675289100000|2023-02-01 22:05:00|9.46|7.66|9.46|7.66|9.46|7.66|9.45|7.65|0
1675289400000|2023-02-01 22:10:00|9.45|7.65|9.43|7.63|9.46|7.66|9.41|7.61|0
1675289700000|2023-02-01 22:15:00|9.42|7.62|9.41|7.61|9.43|7.63|9.41|7.61|0
1675290000000|2023-02-01 22:20:00|9.4|7.6|9.38|7.58|9.41|7.61|9.38|7.58|0
1675290300000|2023-02-01 22:25:00|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1675290600000|2023-02-01 22:30:00|9.38|7.58|9.38|7.58|9.39|7.59|9.37|7.57|0
1675290900000|2023-02-01 22:35:00|9.39|7.59|9.38|7.58|9.39|7.59|9.37|7.57|0
1675291200000|2023-02-01 22:40:00|9.37|7.57|9.37|7.57|9.38|7.58|9.37|7.57|0
1675291500000|2023-02-01 22:45:00|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1675291800000|2023-02-01 22:50:00|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1675292100000|2023-02-01 22:55:00|9.38|7.58|9.37|7.57|9.38|7.58|9.37|7.57|0
1675292400000|2023-02-01 23:00:00|9.36|7.56|9.27|7.47|9.38|7.58|9.19|7.39|0
1675292700000|2023-02-01 23:05:00|9.26|7.46|9.33|7.53|9.35|7.55|9.22|7.42|0
1675293000000|2023-02-01 23:10:00|9.32|7.52|9.29|7.49|9.35|7.55|9.28|7.48|0
1675293300000|2023-02-01 23:15:00|9.3|7.5|9.24|7.44|9.3|7.5|9.23|7.43|0
1675293600000|2023-02-01 23:20:00|9.25|7.45|9.23|7.43|9.27|7.47|9.22|7.42|0
1675293900000|2023-02-01 23:25:00|9.22|7.42|9.27|7.47|9.28|7.48|9.22|7.42|0
1675294200000|2023-02-01 23:30:00|9.29|7.49|9.32|7.52|9.34|7.54|9.28|7.48|0
1675294500000|2023-02-01 23:35:00|9.33|7.53|9.34|7.54|9.35|7.55|9.31|7.51|0
1675294800000|2023-02-01 23:40:00|9.35|7.55|9.31|7.51|9.35|7.55|9.31|7.51|0
1675295100000|2023-02-01 23:45:00|9.32|7.52|9.32|7.52|9.34|7.54|9.3|7.5|0
1675295400000|2023-02-01 23:50:00|9.33|7.53|9.33|7.53|9.38|7.58|9.32|7.52|0
1675295700000|2023-02-01 23:55:00|9.34|7.54|9.27|7.47|9.35|7.55|9.26|7.46|0
1675296000000|2023-02-02 00:00:00|9.26|7.46|9.33|7.53|9.33|7.53|9.25|7.45|0
1675296300000|2023-02-02 00:05:00|9.34|7.54|9.38|7.58|9.39|7.59|9.32|7.52|0
1675296600000|2023-02-02 00:10:00|9.39|7.59|9.43|7.63|9.43|7.63|9.38|7.58|0
1675296900000|2023-02-02 00:15:00|9.44|7.64|9.42|7.62|9.45|7.65|9.37|7.57|0
1675297200000|2023-02-02 00:20:00|9.43|7.63|9.38|7.58|9.43|7.63|9.38|7.58|0
1675297500000|2023-02-02 00:25:00|9.39|7.59|9.4|7.6|9.4|7.6|9.36|7.56|0
1675297800000|2023-02-02 00:30:00|9.39|7.59|9.32|7.52|9.39|7.59|9.29|7.49|0
1675298100000|2023-02-02 00:35:00|9.31|7.51|9.33|7.53|9.34|7.54|9.31|7.51|0
1675298400000|2023-02-02 00:40:00|9.35|7.55|9.3|7.5|9.35|7.55|9.28|7.48|0
1675298700000|2023-02-02 00:45:00|9.29|7.49|9.3|7.5|9.3|7.5|9.27|7.47|0
1675299000000|2023-02-02 00:50:00|9.29|7.49|9.3|7.5|9.32|7.52|9.29|7.49|0
1675299300000|2023-02-02 00:55:00|9.29|7.49|9.32|7.52|9.32|7.52|9.29|7.49|0
1675299600000|2023-02-02 01:00:00|9.31|7.51|9.27|7.47|9.37|7.57|9.27|7.47|0
1675299900000|2023-02-02 01:05:00|9.28|7.48|9.29|7.49|9.3|7.5|9.27|7.47|0
1675300200000|2023-02-02 01:10:00|9.3|7.5|9.36|7.56|9.37|7.57|9.29|7.49|0
1675300500000|2023-02-02 01:15:00|9.35|7.55|9.35|7.55|9.36|7.56|9.32|7.52|0
1675300800000|2023-02-02 01:20:00|9.34|7.54|9.29|7.49|9.34|7.54|9.28|7.48|0
1675301100000|2023-02-02 01:25:00|9.3|7.5|9.32|7.52|9.32|7.52|9.29|7.49|0
1675301400000|2023-02-02 01:30:00|9.31|7.51|9.4|7.6|9.4|7.6|9.31|7.51|0
1675301700000|2023-02-02 01:35:00|9.39|7.59|9.47|7.67|9.49|7.69|9.39|7.59|0
1675302000000|2023-02-02 01:40:00|9.48|7.68|9.44|7.64|9.48|7.68|9.41|7.61|0
1675302300000|2023-02-02 01:45:00|9.43|7.63|9.44|7.64|9.46|7.66|9.43|7.63|0
1675302600000|2023-02-02 01:50:00|9.45|7.65|9.44|7.64|9.46|7.66|9.43|7.63|0
1675302900000|2023-02-02 01:55:00|9.43|7.63|9.39|7.59|9.44|7.64|9.39|7.59|0
1675303200000|2023-02-02 02:00:00|9.4|7.6|9.39|7.59|9.41|7.61|9.37|7.57|0
1675303500000|2023-02-02 02:05:00|9.4|7.6|9.41|7.61|9.42|7.62|9.39|7.59|0
1675303800000|2023-02-02 02:10:00|9.42|7.62|9.46|7.66|9.47|7.67|9.42|7.62|0
1675304100000|2023-02-02 02:15:00|9.47|7.67|9.47|7.67|9.52|7.72|9.45|7.65|0
1675304400000|2023-02-02 02:20:00|9.46|7.66|9.5|7.7|9.5|7.7|9.46|7.66|0
1675304700000|2023-02-02 02:25:00|9.49|7.69|9.48|7.68|9.51|7.71|9.47|7.67|0
1675305000000|2023-02-02 02:30:00|9.47|7.67|9.48|7.68|9.48|7.68|9.45|7.65|0
1675305300000|2023-02-02 02:35:00|9.49|7.69|9.55|7.75|9.55|7.75|9.49|7.69|0
1675305600000|2023-02-02 02:40:00|9.54|7.74|9.52|7.72|9.54|7.74|9.51|7.71|0
1675305900000|2023-02-02 02:45:00|9.51|7.71|9.53|7.73|9.54|7.74|9.51|7.71|0
1675306200000|2023-02-02 02:50:00|9.52|7.72|9.51|7.71|9.54|7.74|9.51|7.71|0
1675306500000|2023-02-02 02:55:00|9.52|7.72|9.5|7.7|9.53|7.73|9.5|7.7|0
1675306800000|2023-02-02 03:00:00|9.51|7.71|9.5|7.7|9.52|7.72|9.5|7.7|0
1675307100000|2023-02-02 03:05:00|9.49|7.69|9.48|7.68|9.49|7.69|9.47|7.67|0
1675307400000|2023-02-02 03:10:00|9.47|7.67|9.49|7.69|9.5|7.7|9.47|7.67|0
1675307700000|2023-02-02 03:15:00|9.5|7.7|9.5|7.7|9.5|7.7|9.48|7.68|0
1675308000000|2023-02-02 03:20:00|9.49|7.69|9.49|7.69|9.5|7.7|9.48|7.68|0
1675308300000|2023-02-02 03:25:00|9.48|7.68|9.44|7.64|9.49|7.69|9.44|7.64|0
1675308600000|2023-02-02 03:30:00|9.43|7.63|9.43|7.63|9.44|7.64|9.41|7.61|0
1675308900000|2023-02-02 03:35:00|9.44|7.64|9.4|7.6|9.44|7.64|9.39|7.59|0
1675309200000|2023-02-02 03:40:00|9.39|7.59|9.39|7.59|9.4|7.6|9.38|7.58|0
1675309500000|2023-02-02 03:45:00|9.38|7.58|9.38|7.58|9.4|7.6|9.38|7.58|0
1675309800000|2023-02-02 03:50:00|9.39|7.59|9.4|7.6|9.43|7.63|9.39|7.59|0
1675310100000|2023-02-02 03:55:00|9.39|7.59|9.39|7.59|9.4|7.6|9.39|7.59|0
1675310400000|2023-02-02 04:00:00|9.38|7.58|9.36|7.56|9.38|7.58|9.36|7.56|0
1675310700000|2023-02-02 04:05:00|9.37|7.57|9.39|7.59|9.39|7.59|9.36|7.56|0
1675311000000|2023-02-02 04:10:00|9.38|7.58|9.37|7.57|9.39|7.59|9.36|7.56|0
1675311300000|2023-02-02 04:15:00|9.36|7.56|9.36|7.56|9.37|7.57|9.36|7.56|0
1675311600000|2023-02-02 04:20:00|9.37|7.57|9.38|7.58|9.39|7.59|9.37|7.57|0
1675311900000|2023-02-02 04:25:00|9.37|7.57|9.4|7.6|9.4|7.6|9.37|7.57|0
1675312200000|2023-02-02 04:30:00|9.39|7.59|9.38|7.58|9.4|7.6|9.37|7.57|0
1675312500000|2023-02-02 04:35:00|9.37|7.57|9.31|7.51|9.38|7.58|9.31|7.51|0
1675312800000|2023-02-02 04:40:00|9.32|7.52|9.31|7.51|9.32|7.52|9.3|7.5|0
1675313100000|2023-02-02 04:45:00|9.3|7.5|9.29|7.49|9.3|7.5|9.27|7.47|0
1675313400000|2023-02-02 04:50:00|9.28|7.48|9.29|7.49|9.29|7.49|9.28|7.48|0
1675313700000|2023-02-02 04:55:00|9.3|7.5|9.3|7.5|9.3|7.5|9.28|7.48|0
1675314000000|2023-02-02 05:00:00|9.29|7.49|9.31|7.51|9.31|7.51|9.28|7.48|0
1675314300000|2023-02-02 05:05:00|9.3|7.5|9.33|7.53|9.34|7.54|9.3|7.5|0
1675314600000|2023-02-02 05:10:00|9.34|7.54|9.34|7.54|9.35|7.55|9.33|7.53|0
1675314900000|2023-02-02 05:15:00|9.31|7.51|9.33|7.53|9.33|7.53|9.31|7.51|0
1675315200000|2023-02-02 05:20:00|9.32|7.52|9.31|7.51|9.33|7.53|9.31|7.51|0
1675315500000|2023-02-02 05:25:00|9.32|7.52|9.35|7.55|9.35|7.55|9.31|7.51|0
1675315800000|2023-02-02 05:30:00|9.36|7.56|9.35|7.55|9.38|7.58|9.34|7.54|0
1675316100000|2023-02-02 05:35:00|9.36|7.56|9.34|7.54|9.36|7.56|9.34|7.54|0
1675316400000|2023-02-02 05:40:00|9.33|7.53|9.32|7.52|9.34|7.54|9.32|7.52|0
1675316700000|2023-02-02 05:45:00|9.31|7.51|9.31|7.51|9.33|7.53|9.3|7.5|0
1675317000000|2023-02-02 05:50:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1675317300000|2023-02-02 05:55:00|9.35|7.55|9.33|7.53|9.36|7.56|9.33|7.53|0
1675317600000|2023-02-02 06:00:00|9.32|7.52|9.34|7.54|9.34|7.54|9.31|7.51|0
1675317900000|2023-02-02 06:05:00|9.33|7.53|9.34|7.54|9.34|7.54|9.32|7.52|0
1675318200000|2023-02-02 06:10:00|9.35|7.55|9.34|7.54|9.37|7.57|9.34|7.54|0
1675318500000|2023-02-02 06:15:00|9.35|7.55|9.32|7.52|9.35|7.55|9.31|7.51|0
1675318800000|2023-02-02 06:20:00|9.31|7.51|9.31|7.51|9.33|7.53|9.3|7.5|0
1675319100000|2023-02-02 06:25:00|9.32|7.52|9.31|7.51|9.32|7.52|9.29|7.49|0
1675319400000|2023-02-02 06:30:00|9.32|7.52|9.33|7.53|9.33|7.53|9.31|7.51|0
1675319700000|2023-02-02 06:35:00|9.34|7.54|9.33|7.53|9.35|7.55|9.33|7.53|0
1675320000000|2023-02-02 06:40:00|9.32|7.52|9.33|7.53|9.33|7.53|9.32|7.52|0
1675320300000|2023-02-02 06:45:00|9.34|7.54|9.33|7.53|9.34|7.54|9.32|7.52|0
1675320600000|2023-02-02 06:50:00|9.32|7.52|9.33|7.53|9.34|7.54|9.32|7.52|0
1675320900000|2023-02-02 06:55:00|9.32|7.52|9.29|7.49|9.32|7.52|9.29|7.49|0
1675321200000|2023-02-02 07:00:00|9.3|7.5|9.3|7.5|9.33|7.53|9.29|7.49|0
1675321500000|2023-02-02 07:05:00|9.1|7.7|9.11|7.71|9.12|7.72|9.08|7.68|0
1675321800000|2023-02-02 07:10:00|9.1|7.7|9.07|7.67|9.12|7.72|9.07|7.67|0
1675322100000|2023-02-02 07:15:00|9.08|7.68|9.07|7.67|9.1|7.7|9.07|7.67|0
1675322400000|2023-02-02 07:20:00|9.08|7.68|9.1|7.7|9.11|7.71|9.08|7.68|0
1675322700000|2023-02-02 07:25:00|9.09|7.69|9.07|7.67|9.09|7.69|9.04|7.64|0
1675323000000|2023-02-02 07:30:00|9.06|7.66|9.12|7.72|9.14|7.74|9.06|7.66|0
1675323300000|2023-02-02 07:35:00|9.11|7.71|9.14|7.74|9.14|7.74|9.11|7.71|0
1675323600000|2023-02-02 07:40:00|9.13|7.73|9.15|7.75|9.16|7.76|9.11|7.71|0
1675323900000|2023-02-02 07:45:00|9.16|7.76|9.15|7.75|9.16|7.76|9.14|7.74|0
1675324200000|2023-02-02 07:50:00|9.16|7.76|9.15|7.75|9.17|7.77|9.15|7.75|0
1675324500000|2023-02-02 07:55:00|9.16|7.76|9.15|7.75|9.16|7.76|9.14|7.74|0
1675324800000|2023-02-02 08:00:00|9.16|7.76|9.11|7.71|9.17|7.77|9.09|7.69|0
1675325100000|2023-02-02 08:05:00|9.1|7.7|9.11|7.71|9.13|7.73|9.09|7.69|0
1675325400000|2023-02-02 08:10:00|9.1|7.7|9.1|7.7|9.13|7.73|9.08|7.68|0
1675325700000|2023-02-02 08:15:00|9.09|7.69|9.07|7.67|9.11|7.71|9.05|7.65|0
1675326000000|2023-02-02 08:20:00|9.08|7.68|9.06|7.66|9.11|7.71|9.06|7.66|0
1675326300000|2023-02-02 08:25:00|9.07|7.67|8.84|7.44|9.07|7.67|8.81|7.41|0
1675326600000|2023-02-02 08:30:00|8.83|7.43|8.85|7.45|8.87|7.47|8.77|7.37|0
1675326900000|2023-02-02 08:35:00|8.84|7.44|8.83|7.43|8.86|7.46|8.78|7.38|0
1675327200000|2023-02-02 08:40:00|8.82|7.42|8.79|7.39|8.85|7.45|8.78|7.38|0
1675327500000|2023-02-02 08:45:00|8.8|7.4|8.84|7.44|8.85|7.45|8.78|7.38|0
1675327800000|2023-02-02 08:50:00|8.83|7.43|8.81|7.41|8.87|7.47|8.8|7.4|0
1675328100000|2023-02-02 08:55:00|8.82|7.42|8.82|7.42|8.84|7.44|8.79|7.39|0
1675328400000|2023-02-02 09:00:00|8.83|7.43|8.85|7.45|8.87|7.47|8.83|7.43|0
1675328700000|2023-02-02 09:05:00|8.84|7.44|8.87|7.47|8.88|7.48|8.81|7.41|0
1675329000000|2023-02-02 09:10:00|8.88|7.48|8.97|7.57|8.97|7.57|8.86|7.46|0
1675329300000|2023-02-02 09:15:00|8.98|7.58|9.03|7.63|9.03|7.63|8.97|7.57|0
1675329600000|2023-02-02 09:20:00|9.04|7.64|9.02|7.62|9.04|7.64|8.98|7.58|0
1675329900000|2023-02-02 09:25:00|9.03|7.63|9.03|7.63|9.06|7.66|9.01|7.61|0
1675330200000|2023-02-02 09:30:00|9.02|7.62|8.99|7.59|9.04|7.64|8.99|7.59|0
1675330500000|2023-02-02 09:35:00|8.98|7.58|8.99|7.59|9.02|7.62|8.96|7.56|0
1675330800000|2023-02-02 09:40:00|8.98|7.58|8.94|7.54|8.99|7.59|8.93|7.53|0
1675331100000|2023-02-02 09:45:00|8.95|7.55|8.91|7.51|8.96|7.56|8.91|7.51|0
1675331400000|2023-02-02 09:50:00|8.92|7.52|8.93|7.53|8.96|7.56|8.91|7.51|0
1675331700000|2023-02-02 09:55:00|8.92|7.52|8.9|7.5|8.94|7.54|8.9|7.5|0
1675332000000|2023-02-02 10:00:00|8.91|7.51|8.9|7.5|8.91|7.51|8.89|7.49|0
1675332300000|2023-02-02 10:05:00|8.89|7.49|8.88|7.48|8.91|7.51|8.87|7.47|0
1675332600000|2023-02-02 10:10:00|8.89|7.49|8.93|7.53|8.94|7.54|8.87|7.47|0
1675332900000|2023-02-02 10:15:00|8.94|7.54|8.9|7.5|8.95|7.55|8.9|7.5|0
1675333200000|2023-02-02 10:20:00|8.91|7.51|8.94|7.54|8.95|7.55|8.89|7.49|0
1675333500000|2023-02-02 10:25:00|8.93|7.53|8.94|7.54|8.98|7.58|8.93|7.53|0
1675333800000|2023-02-02 10:30:00|8.95|7.55|8.97|7.57|8.97|7.57|8.92|7.52|0
1675334100000|2023-02-02 10:35:00|8.96|7.56|8.98|7.58|8.99|7.59|8.94|7.54|0
1675334400000|2023-02-02 10:40:00|8.97|7.57|8.93|7.53|8.98|7.58|8.93|7.53|0
1675334700000|2023-02-02 10:45:00|8.92|7.52|8.98|7.58|8.98|7.58|8.91|7.51|0
1675335000000|2023-02-02 10:50:00|8.97|7.57|8.97|7.57|8.97|7.57|8.96|7.56|0
1675335300000|2023-02-02 10:55:00|8.96|7.56|8.95|7.55|8.96|7.56|8.95|7.55|0
1675335600000|2023-02-02 11:00:00|8.94|7.54|8.98|7.58|8.98|7.58|8.94|7.54|0
1675335900000|2023-02-02 11:05:00|8.97|7.57|9.02|7.62|9.04|7.64|8.97|7.57|0
1675336200000|2023-02-02 11:10:00|9.01|7.61|8.93|7.53|9.02|7.62|8.93|7.53|0
1675336500000|2023-02-02 11:15:00|8.94|7.54|8.91|7.51|8.94|7.54|8.9|7.5|0
1675336800000|2023-02-02 11:20:00|8.9|7.5|8.9|7.5|8.92|7.52|8.89|7.49|0
1675337100000|2023-02-02 11:25:00|8.91|7.51|8.9|7.5|8.91|7.51|8.9|7.5|0
1675337400000|2023-02-02 11:30:00|8.89|7.49|8.89|7.49|8.92|7.52|8.88|7.48|0
1675337700000|2023-02-02 11:35:00|8.88|7.48|8.9|7.5|8.91|7.51|8.88|7.48|0
1675338000000|2023-02-02 11:40:00|8.89|7.49|8.94|7.54|8.94|7.54|8.88|7.48|0
1675338300000|2023-02-02 11:45:00|8.93|7.53|8.96|7.56|8.97|7.57|8.93|7.53|0
1675338600000|2023-02-02 11:50:00|8.95|7.55|9.01|7.61|9.06|7.66|8.95|7.55|0
1675338900000|2023-02-02 11:55:00|9.02|7.62|8.99|7.59|9.03|7.63|8.97|7.57|0
1675339200000|2023-02-02 12:00:00|8.98|7.58|9.05|7.65|9.07|7.67|8.97|7.57|0
1675339500000|2023-02-02 12:05:00|9.04|7.64|9|7.6|9.09|7.69|8.98|7.58|0
1675339800000|2023-02-02 12:10:00|9.01|7.61|9.03|7.63|9.08|7.68|8.99|7.59|0
1675340100000|2023-02-02 12:15:00|9.05|7.65|9.04|7.64|9.07|7.67|9.03|7.63|0
1675340400000|2023-02-02 12:20:00|9.03|7.63|9.03|7.63|9.06|7.66|8.99|7.59|0
1675340700000|2023-02-02 12:25:00|9.04|7.64|9.08|7.68|9.08|7.68|9.03|7.63|0
1675341000000|2023-02-02 12:30:00|9.07|7.67|8.95|7.55|9.07|7.67|8.95|7.55|0
1675341300000|2023-02-02 12:35:00|8.96|7.56|9.01|7.61|9.04|7.64|8.96|7.56|0
1675341600000|2023-02-02 12:40:00|9.02|7.62|8.96|7.56|9.06|7.66|8.96|7.56|0
1675341900000|2023-02-02 12:45:00|8.97|7.57|8.94|7.54|9.04|7.64|8.94|7.54|0
1675342200000|2023-02-02 12:50:00|8.96|7.56|8.9|7.5|8.96|7.56|8.88|7.48|0
1675342500000|2023-02-02 12:55:00|8.91|7.51|8.85|7.45|8.91|7.51|8.84|7.44|0
1675342800000|2023-02-02 13:00:00|8.86|7.46|8.89|7.49|8.93|7.53|8.86|7.46|0
1675343100000|2023-02-02 13:05:00|8.88|7.48|8.88|7.48|8.91|7.51|8.84|7.44|0
1675343400000|2023-02-02 13:10:00|8.89|7.49|8.85|7.45|8.92|7.52|8.81|7.41|0
1675343700000|2023-02-02 13:15:00|8.84|7.44|9.1|7.7|9.28|7.88|8.82|7.42|0
1675344000000|2023-02-02 13:20:00|9.11|7.71|9.07|7.67|9.14|7.74|9.03|7.63|0
1675344300000|2023-02-02 13:25:00|9.08|7.68|9.08|7.68|9.09|7.69|9.01|7.61|0
1675344600000|2023-02-02 13:30:00|9.1|7.7|9.04|7.64|9.1|7.7|8.97|7.57|0
1675344900000|2023-02-02 13:35:00|9.03|7.63|9.05|7.65|9.09|7.69|9.01|7.61|0
1675345200000|2023-02-02 13:40:00|9.04|7.64|9.03|7.63|9.06|7.66|8.98|7.58|0
1675345500000|2023-02-02 13:45:00|9.01|7.61|8.86|7.46|9.04|7.64|8.86|7.46|0
1675345800000|2023-02-02 13:50:00|8.87|7.47|8.84|7.44|8.9|7.5|8.82|7.42|0
1675346100000|2023-02-02 13:55:00|8.83|7.43|8.99|7.59|9.14|7.74|8.77|7.37|0
1675346400000|2023-02-02 14:00:00|9.01|7.61|8.97|7.57|9.04|7.64|8.95|7.55|0
1675346700000|2023-02-02 14:05:00|8.98|7.58|8.95|7.55|9.01|7.61|8.93|7.53|0
1675347000000|2023-02-02 14:10:00|8.96|7.56|9.03|7.63|9.07|7.67|8.95|7.55|0
1675347300000|2023-02-02 14:15:00|9.04|7.64|9|7.6|9.09|7.69|8.99|7.59|0
1675347600000|2023-02-02 14:20:00|9.01|7.61|8.99|7.59|9.03|7.63|8.95|7.55|0
1675347900000|2023-02-02 14:25:00|8.98|7.58|8.97|7.57|9.01|7.61|8.92|7.52|0
1675348200000|2023-02-02 14:30:00|8.96|7.56|9.03|7.63|9.1|7.7|8.93|7.53|0
1675348500000|2023-02-02 14:35:00|8.98|7.58|9.09|7.69|9.23|7.83|8.98|7.58|0
1675348800000|2023-02-02 14:40:00|9.1|7.7|9.2|7.8|9.22|7.82|9.03|7.63|0
1675349100000|2023-02-02 14:45:00|9.19|7.79|9.04|7.64|9.28|7.88|8.98|7.58|0
1675349400000|2023-02-02 14:50:00|9.06|7.66|9.15|7.75|9.26|7.86|9.01|7.61|0
1675349700000|2023-02-02 14:55:00|9.14|7.74|9.24|7.84|9.29|7.89|9.14|7.74|0
1675350000000|2023-02-02 15:00:00|9.26|7.86|9.19|7.79|9.37|7.97|9.11|7.71|0
1675350300000|2023-02-02 15:05:00|9.21|7.81|9.31|7.91|9.34|7.94|9.13|7.73|0
1675350600000|2023-02-02 15:10:00|9.3|7.9|9.31|7.91|9.4|8|9.27|7.87|0
1675350900000|2023-02-02 15:15:00|9.29|7.89|8.69|7.29|9.31|7.91|8.69|7.29|0
1675351200000|2023-02-02 15:20:00|8.7|7.3|8.86|7.46|8.94|7.54|8.69|7.29|0
1675351500000|2023-02-02 15:25:00|8.87|7.47|8.81|7.41|8.9|7.5|8.77|7.37|0
1675351800000|2023-02-02 15:30:00|8.79|7.39|8.56|7.16|8.8|7.4|8.52|7.12|0
1675352100000|2023-02-02 15:35:00|8.57|7.17|8.82|7.42|8.86|7.46|8.51|7.11|0
1675352400000|2023-02-02 15:40:00|8.83|7.43|8.8|7.4|8.84|7.44|8.75|7.35|0
1675352700000|2023-02-02 15:45:00|8.81|7.41|8.73|7.33|8.81|7.41|8.73|7.33|0
1675353000000|2023-02-02 15:50:00|8.75|7.35|8.68|7.28|8.76|7.36|8.63|7.23|0
1675353300000|2023-02-02 15:55:00|8.7|7.3|8.72|7.32|8.75|7.35|8.67|7.27|0
1675353600000|2023-02-02 16:00:00|8.76|7.36|8.68|7.28|8.79|7.39|8.67|7.27|0
1675353900000|2023-02-02 16:05:00|8.67|7.27|8.69|7.29|8.75|7.35|8.65|7.25|0
1675354200000|2023-02-02 16:10:00|8.7|7.3|8.75|7.35|8.79|7.39|8.69|7.29|0
1675354500000|2023-02-02 16:15:00|8.76|7.36|8.86|7.46|8.86|7.46|8.73|7.33|0
1675354800000|2023-02-02 16:20:00|8.85|7.45|8.71|7.31|8.86|7.46|8.69|7.29|0
1675355100000|2023-02-02 16:25:00|8.72|7.32|8.83|7.43|8.83|7.43|8.68|7.28|0
1675355400000|2023-02-02 16:30:00|8.82|7.42|8.75|7.35|8.86|7.46|8.73|7.33|0
1675355700000|2023-02-02 16:35:00|8.76|7.36|8.87|7.47|8.87|7.47|8.74|7.34|0
1675356000000|2023-02-02 16:40:00|8.85|7.45|8.91|7.51|8.93|7.53|8.84|7.44|0
1675356300000|2023-02-02 16:45:00|8.9|7.5|8.91|7.51|8.93|7.53|8.86|7.46|0
1675356600000|2023-02-02 16:50:00|8.9|7.5|8.89|7.49|8.94|7.54|8.87|7.47|0
1675356900000|2023-02-02 16:55:00|8.88|7.48|8.98|7.58|8.98|7.58|8.87|7.47|0
1675357200000|2023-02-02 17:00:00|8.97|7.57|8.97|7.57|8.99|7.59|8.9|7.5|0
1675357500000|2023-02-02 17:05:00|8.98|7.58|9.03|7.63|9.03|7.63|8.94|7.54|0
1675357800000|2023-02-02 17:10:00|9.02|7.62|8.85|7.45|9.02|7.62|8.84|7.44|0
1675358100000|2023-02-02 17:15:00|8.84|7.44|8.9|7.5|8.9|7.5|8.83|7.43|0
1675358400000|2023-02-02 17:20:00|8.89|7.49|8.84|7.44|8.93|7.53|8.84|7.44|0
1675358700000|2023-02-02 17:25:00|8.83|7.43|8.84|7.44|8.85|7.45|8.79|7.39|0
1675359000000|2023-02-02 17:30:00|8.85|7.45|8.76|7.36|8.85|7.45|8.76|7.36|0
1675359300000|2023-02-02 17:35:00|8.75|7.35|8.77|7.37|8.8|7.4|8.74|7.34|0
1675359600000|2023-02-02 17:40:00|8.78|7.38|8.84|7.44|8.89|7.49|8.78|7.38|0
1675359900000|2023-02-02 17:45:00|8.85|7.45|8.9|7.5|8.9|7.5|8.84|7.44|0
1675360200000|2023-02-02 17:50:00|8.89|7.49|8.82|7.42|8.94|7.54|8.82|7.42|0
1675360500000|2023-02-02 17:55:00|8.83|7.43|8.92|7.52|8.95|7.55|8.79|7.39|0
1675360800000|2023-02-02 18:00:00|8.93|7.53|8.8|7.4|8.93|7.53|8.8|7.4|0
1675361100000|2023-02-02 18:05:00|8.79|7.39|8.95|7.55|8.95|7.55|8.79|7.39|0
1675361400000|2023-02-02 18:10:00|8.94|7.54|8.93|7.53|8.96|7.56|8.9|7.5|0
1675361700000|2023-02-02 18:15:00|8.92|7.52|8.92|7.52|8.98|7.58|8.91|7.51|0
1675362000000|2023-02-02 18:20:00|8.91|7.51|8.88|7.48|8.94|7.54|8.87|7.47|0
1675362300000|2023-02-02 18:25:00|8.89|7.49|8.92|7.52|8.96|7.56|8.87|7.47|0
1675362600000|2023-02-02 18:30:00|8.91|7.51|8.96|7.56|9.01|7.61|8.87|7.47|0
1675362900000|2023-02-02 18:35:00|8.97|7.57|8.93|7.53|8.98|7.58|8.92|7.52|0
1675363200000|2023-02-02 18:40:00|8.92|7.52|8.91|7.51|8.92|7.52|8.85|7.45|0
1675363500000|2023-02-02 18:45:00|8.92|7.52|8.88|7.48|8.93|7.53|8.86|7.46|0
1675363800000|2023-02-02 18:50:00|8.89|7.49|8.91|7.51|8.97|7.57|8.86|7.46|0
1675364100000|2023-02-02 18:55:00|8.92|7.52|8.82|7.42|8.92|7.52|8.82|7.42|0
1675364400000|2023-02-02 19:00:00|8.81|7.41|8.93|7.53|8.93|7.53|8.77|7.37|0
1675364700000|2023-02-02 19:05:00|8.94|7.54|8.99|7.59|9|7.6|8.91|7.51|0
1675365000000|2023-02-02 19:10:00|9|7.6|9.23|7.83|9.23|7.83|8.99|7.59|0
1675365300000|2023-02-02 19:15:00|9.24|7.84|9.57|8.17|9.65|8.25|9.21|7.81|0
1675365600000|2023-02-02 19:20:00|9.56|8.16|9.72|8.32|9.72|8.32|9.56|8.16|0
1675365900000|2023-02-02 19:25:00|9.73|8.33|9.7|8.3|9.73|8.33|9.64|8.24|0
1675366200000|2023-02-02 19:30:00|9.71|8.31|9.88|8.48|9.93|8.53|9.67|8.27|0
1675366500000|2023-02-02 19:35:00|9.89|8.49|9.9|8.5|10.01|8.61|9.78|8.38|0
1675366800000|2023-02-02 19:40:00|9.88|8.48|9.91|8.51|10.01|8.61|9.87|8.47|0
1675367100000|2023-02-02 19:45:00|9.9|8.5|9.57|8.17|9.97|8.57|9.44|8.04|0
1675367400000|2023-02-02 19:50:00|9.56|8.16|9.6|8.2|9.67|8.27|9.48|8.08|0
1675367700000|2023-02-02 19:55:00|9.62|8.22|9.79|8.39|9.81|8.41|9.62|8.22|0
1675368000000|2023-02-02 20:00:00|9.78|8.38|9.83|8.43|9.91|8.51|9.71|8.31|0
1675368300000|2023-02-02 20:05:00|9.82|8.42|9.78|8.38|9.86|8.46|9.57|8.17|0
1675368600000|2023-02-02 20:10:00|9.77|8.37|9.58|8.18|9.78|8.38|9.58|8.18|0
1675368900000|2023-02-02 20:15:00|9.57|8.17|9.64|8.24|9.69|8.29|9.51|8.11|0
1675369200000|2023-02-02 20:20:00|9.65|8.25|9.44|8.04|9.66|8.26|9.42|8.02|0
1675369500000|2023-02-02 20:25:00|9.45|8.05|9.43|8.03|9.55|8.15|9.37|7.97|0
1675369800000|2023-02-02 20:30:00|9.42|8.02|9.17|7.77|9.42|8.02|9.16|7.76|0
1675370100000|2023-02-02 20:35:00|9.15|7.75|9.53|8.13|9.54|8.14|9.13|7.73|0
1675370400000|2023-02-02 20:40:00|9.52|8.12|9.57|8.17|9.69|8.29|9.49|8.09|0
1675370700000|2023-02-02 20:45:00|9.59|8.19|9.56|8.16|9.65|8.25|9.49|8.09|0
1675371000000|2023-02-02 20:50:00|9.52|8.12|9.37|7.97|9.52|8.12|9.35|7.95|0
1675371300000|2023-02-02 20:55:00|9.36|7.96|9.26|7.86|9.42|8.02|9.21|7.81|0
1675371600000|2023-02-02 21:00:00|9.25|7.85|9.32|7.92|9.37|7.97|9|7.6|0
1675371900000|2023-02-02 21:05:00|9.29|7.89|9.77|8.37|9.8|8.4|9.29|7.89|0
1675372200000|2023-02-02 21:10:00|9.75|8.35|9.91|8.51|9.94|8.54|9.72|8.32|0
1675372500000|2023-02-02 21:15:00|10.08|8.28|10.08|8.28|10.09|8.29|10|8.2|0
1675372800000|2023-02-02 21:20:00|10.09|8.29|9.98|8.18|10.18|8.38|9.96|8.16|0
1675373100000|2023-02-02 21:25:00|9.97|8.17|9.93|8.13|9.98|8.18|9.93|8.13|0
1675373400000|2023-02-02 21:30:00|10.13|8.33|10.31|8.51|10.44|8.64|10.08|8.28|0
1675373700000|2023-02-02 21:35:00|10.29|8.49|10.26|8.46|10.29|8.49|10.06|8.26|0
1675374000000|2023-02-02 21:40:00|10.27|8.47|10.26|8.46|10.29|8.49|10.17|8.37|0
1675374300000|2023-02-02 21:45:00|10.25|8.45|9.75|7.95|10.25|8.45|9.58|7.78|0
1675374600000|2023-02-02 21:50:00|9.74|7.94|9.77|7.97|9.79|7.99|9.72|7.92|0
1675374900000|2023-02-02 21:55:00|9.76|7.96|9.8|8|9.84|8.04|9.75|7.95|0
1675375200000|2023-02-02 22:00:00|9.81|8.01|9.82|8.02|9.82|8.02|9.8|8|0
1675375500000|2023-02-02 22:05:00|9.81|8.01|9.81|8.01|9.84|8.04|9.8|8|0
1675375800000|2023-02-02 22:10:00|9.82|8.02|9.79|7.99|9.83|8.03|9.79|7.99|0
1675376100000|2023-02-02 22:15:00|9.78|7.98|9.8|8|9.81|8.01|9.77|7.97|0
1675376400000|2023-02-02 22:20:00|9.79|7.99|9.79|7.99|9.8|8|9.78|7.98|0
1675376700000|2023-02-02 22:25:00|9.8|8|9.78|7.98|9.8|8|9.75|7.95|0
1675377000000|2023-02-02 22:30:00|9.77|7.97|9.7|7.9|9.78|7.98|9.7|7.9|0
1675377300000|2023-02-02 22:35:00|9.69|7.89|9.54|7.74|9.7|7.9|9.53|7.73|0
1675377600000|2023-02-02 22:40:00|9.53|7.73|9.58|7.78|9.59|7.79|9.49|7.69|0
1675377900000|2023-02-02 22:45:00|9.59|7.79|9.48|7.68|9.59|7.79|9.48|7.68|0
1675378200000|2023-02-02 22:50:00|9.47|7.67|9.54|7.74|9.54|7.74|9.47|7.67|0
1675378500000|2023-02-02 22:55:00|9.53|7.73|9.53|7.73|9.54|7.74|9.51|7.71|0
1675378800000|2023-02-02 23:00:00|9.56|7.76|9.6|7.8|9.65|7.85|9.56|7.76|0
1675379100000|2023-02-02 23:05:00|9.59|7.79|9.7|7.9|9.71|7.91|9.58|7.78|0
1675379400000|2023-02-02 23:10:00|9.69|7.89|9.74|7.94|9.74|7.94|9.68|7.88|0
1675379700000|2023-02-02 23:15:00|9.73|7.93|9.75|7.95|9.76|7.96|9.73|7.93|0
1675380000000|2023-02-02 23:20:00|9.74|7.94|9.77|7.97|9.78|7.98|9.74|7.94|0
1675380300000|2023-02-02 23:25:00|9.76|7.96|9.77|7.97|9.77|7.97|9.75|7.95|0
1675380600000|2023-02-02 23:30:00|9.76|7.96|9.69|7.89|9.76|7.96|9.69|7.89|0
1675380900000|2023-02-02 23:35:00|9.7|7.9|9.74|7.94|9.75|7.95|9.68|7.88|0
1675381200000|2023-02-02 23:40:00|9.75|7.95|9.76|7.96|9.78|7.98|9.75|7.95|0
1675381500000|2023-02-02 23:45:00|9.77|7.97|9.82|8.02|9.82|8.02|9.76|7.96|0
1675381800000|2023-02-02 23:50:00|9.83|8.03|9.79|7.99|9.83|8.03|9.77|7.97|0
1675382100000|2023-02-02 23:55:00|9.8|8|9.79|7.99|9.8|8|9.78|7.98|0
1675382400000|2023-02-03 00:00:00|9.78|7.98|9.73|7.93|9.8|8|9.72|7.92|0
1675382700000|2023-02-03 00:05:00|9.72|7.92|9.73|7.93|9.75|7.95|9.72|7.92|0
1675383000000|2023-02-03 00:10:00|9.72|7.92|9.71|7.91|9.72|7.92|9.7|7.9|0
1675383300000|2023-02-03 00:15:00|9.7|7.9|9.68|7.88|9.7|7.9|9.66|7.86|0
1675383600000|2023-02-03 00:20:00|9.69|7.89|9.68|7.88|9.69|7.89|9.66|7.86|0
1675383900000|2023-02-03 00:25:00|9.69|7.89|9.67|7.87|9.7|7.9|9.67|7.87|0
1675384200000|2023-02-03 00:30:00|9.68|7.88|9.69|7.89|9.7|7.9|9.68|7.88|0
1675384500000|2023-02-03 00:35:00|9.68|7.88|9.66|7.86|9.69|7.89|9.65|7.85|0
1675384800000|2023-02-03 00:40:00|9.65|7.85|9.69|7.89|9.69|7.89|9.65|7.85|0
1675385100000|2023-02-03 00:45:00|9.68|7.88|9.67|7.87|9.69|7.89|9.66|7.86|0
1675385400000|2023-02-03 00:50:00|9.68|7.88|9.69|7.89|9.69|7.89|9.67|7.87|0
1675385700000|2023-02-03 00:55:00|9.68|7.88|9.68|7.88|9.69|7.89|9.67|7.87|0
1675386000000|2023-02-03 01:00:00|9.67|7.87|9.65|7.85|9.68|7.88|9.63|7.83|0
1675386300000|2023-02-03 01:05:00|9.66|7.86|9.66|7.86|9.66|7.86|9.64|7.84|0
1675386600000|2023-02-03 01:10:00|9.67|7.87|9.72|7.92|9.73|7.93|9.66|7.86|0
1675386900000|2023-02-03 01:15:00|9.73|7.93|9.68|7.88|9.73|7.93|9.68|7.88|0
1675387200000|2023-02-03 01:20:00|9.69|7.89|9.62|7.82|9.69|7.89|9.61|7.81|0
1675387500000|2023-02-03 01:25:00|9.63|7.83|9.65|7.85|9.65|7.85|9.62|7.82|0
1675387800000|2023-02-03 01:30:00|9.64|7.84|9.61|7.81|9.65|7.85|9.59|7.79|0
1675388100000|2023-02-03 01:35:00|9.6|7.8|9.59|7.79|9.62|7.82|9.58|7.78|0
1675388400000|2023-02-03 01:40:00|9.6|7.8|9.62|7.82|9.63|7.83|9.6|7.8|0
1675388700000|2023-02-03 01:45:00|9.61|7.81|9.64|7.84|9.64|7.84|9.6|7.8|0
1675389000000|2023-02-03 01:50:00|9.65|7.85|9.64|7.84|9.66|7.86|9.63|7.83|0
1675389300000|2023-02-03 01:55:00|9.63|7.83|9.64|7.84|9.66|7.86|9.63|7.83|0
1675389600000|2023-02-03 02:00:00|9.65|7.85|9.64|7.84|9.65|7.85|9.62|7.82|0
1675389900000|2023-02-03 02:05:00|9.63|7.83|9.66|7.86|9.66|7.86|9.63|7.83|0
1675390200000|2023-02-03 02:10:00|9.65|7.85|9.72|7.92|9.72|7.92|9.65|7.85|0
1675390500000|2023-02-03 02:15:00|9.73|7.93|9.7|7.9|9.73|7.93|9.69|7.89|0
1675390800000|2023-02-03 02:20:00|9.69|7.89|9.69|7.89|9.7|7.9|9.68|7.88|0
1675391100000|2023-02-03 02:25:00|9.68|7.88|9.72|7.92|9.73|7.93|9.68|7.88|0
1675391400000|2023-02-03 02:30:00|9.71|7.91|9.7|7.9|9.72|7.92|9.69|7.89|0
1675391700000|2023-02-03 02:35:00|9.71|7.91|9.76|7.96|9.76|7.96|9.7|7.9|0
1675392000000|2023-02-03 02:40:00|9.77|7.97|9.75|7.95|9.78|7.98|9.74|7.94|0
1675392300000|2023-02-03 02:45:00|9.76|7.96|9.77|7.97|9.79|7.99|9.73|7.93|0
1675392600000|2023-02-03 02:50:00|9.76|7.96|9.77|7.97|9.79|7.99|9.75|7.95|0
1675392900000|2023-02-03 02:55:00|9.78|7.98|9.74|7.94|9.78|7.98|9.74|7.94|0
1675393200000|2023-02-03 03:00:00|9.73|7.93|9.71|7.91|9.74|7.94|9.71|7.91|0
1675393500000|2023-02-03 03:05:00|9.72|7.92|9.72|7.92|9.72|7.92|9.71|7.91|0
1675393800000|2023-02-03 03:10:00|9.71|7.91|9.71|7.91|9.72|7.92|9.71|7.91|0
1675394100000|2023-02-03 03:15:00|9.72|7.92|9.68|7.88|9.72|7.92|9.68|7.88|0
1675394400000|2023-02-03 03:20:00|9.67|7.87|9.69|7.89|9.69|7.89|9.66|7.86|0
1675394700000|2023-02-03 03:25:00|9.7|7.9|9.7|7.9|9.73|7.93|9.7|7.9|0
1675395000000|2023-02-03 03:30:00|9.71|7.91|9.69|7.89|9.71|7.91|9.68|7.88|0
1675395300000|2023-02-03 03:35:00|9.68|7.88|9.67|7.87|9.68|7.88|9.66|7.86|0
1675395600000|2023-02-03 03:40:00|9.68|7.88|9.69|7.89|9.69|7.89|9.67|7.87|0
1675395900000|2023-02-03 03:45:00|9.7|7.9|9.67|7.87|9.7|7.9|9.67|7.87|0
1675396200000|2023-02-03 03:50:00|9.66|7.86|9.67|7.87|9.68|7.88|9.66|7.86|0
1675396500000|2023-02-03 03:55:00|9.68|7.88|9.66|7.86|9.68|7.88|9.66|7.86|0
1675396800000|2023-02-03 04:00:00|9.64|7.84|9.66|7.86|9.68|7.88|9.64|7.84|0
1675397100000|2023-02-03 04:05:00|9.67|7.87|9.65|7.85|9.67|7.87|9.65|7.85|0
1675397400000|2023-02-03 04:10:00|9.66|7.86|9.65|7.85|9.67|7.87|9.65|7.85|0
1675397700000|2023-02-03 04:15:00|9.64|7.84|9.65|7.85|9.66|7.86|9.64|7.84|0
1675398000000|2023-02-03 04:20:00|9.64|7.84|9.65|7.85|9.65|7.85|9.64|7.84|0
1675398300000|2023-02-03 04:25:00|9.66|7.86|9.66|7.86|9.66|7.86|9.65|7.85|0
1675398600000|2023-02-03 04:30:00|9.65|7.85|9.65|7.85|9.66|7.86|9.63|7.83|0
1675398900000|2023-02-03 04:35:00|9.64|7.84|9.63|7.83|9.65|7.85|9.63|7.83|0
1675399200000|2023-02-03 04:40:00|9.64|7.84|9.64|7.84|9.64|7.84|9.63|7.83|0
1675399500000|2023-02-03 04:45:00|9.63|7.83|9.62|7.82|9.64|7.84|9.61|7.81|0
1675399800000|2023-02-03 04:50:00|9.63|7.83|9.62|7.82|9.63|7.83|9.62|7.82|0
1675400100000|2023-02-03 04:55:00|9.61|7.81|9.63|7.83|9.64|7.84|9.61|7.81|0
1675400400000|2023-02-03 05:00:00|9.64|7.84|9.68|7.88|9.68|7.88|9.64|7.84|0
1675400700000|2023-02-03 05:05:00|9.69|7.89|9.65|7.85|9.69|7.89|9.64|7.84|0
1675401000000|2023-02-03 05:10:00|9.64|7.84|9.6|7.8|9.65|7.85|9.6|7.8|0
1675401300000|2023-02-03 05:15:00|9.61|7.81|9.6|7.8|9.61|7.81|9.59|7.79|0
1675401600000|2023-02-03 05:20:00|9.59|7.79|9.6|7.8|9.61|7.81|9.59|7.79|0
1675401900000|2023-02-03 05:25:00|9.61|7.81|9.61|7.81|9.62|7.82|9.59|7.79|0
1675402200000|2023-02-03 05:30:00|9.6|7.8|9.59|7.79|9.61|7.81|9.58|7.78|0
1675402500000|2023-02-03 05:35:00|9.6|7.8|9.58|7.78|9.6|7.8|9.56|7.76|0
1675402800000|2023-02-03 05:40:00|9.57|7.77|9.61|7.81|9.61|7.81|9.57|7.77|0
1675403100000|2023-02-03 05:45:00|9.6|7.8|9.63|7.83|9.63|7.83|9.6|7.8|0
1675403400000|2023-02-03 05:50:00|9.62|7.82|9.65|7.85|9.65|7.85|9.61|7.81|0
1675403700000|2023-02-03 05:55:00|9.66|7.86|9.65|7.85|9.68|7.88|9.64|7.84|0
1675404000000|2023-02-03 06:00:00|9.64|7.84|9.6|7.8|9.65|7.85|9.6|7.8|0
1675404300000|2023-02-03 06:05:00|9.59|7.79|9.62|7.82|9.62|7.82|9.59|7.79|0
1675404600000|2023-02-03 06:10:00|9.61|7.81|9.61|7.81|9.62|7.82|9.6|7.8|0
1675404900000|2023-02-03 06:15:00|9.62|7.82|9.63|7.83|9.64|7.84|9.61|7.81|0
1675405200000|2023-02-03 06:20:00|9.64|7.84|9.63|7.83|9.64|7.84|9.62|7.82|0
1675405500000|2023-02-03 06:25:00|9.64|7.84|9.64|7.84|9.64|7.84|9.62|7.82|0
1675405800000|2023-02-03 06:30:00|9.65|7.85|9.68|7.88|9.68|7.88|9.65|7.85|0
1675406100000|2023-02-03 06:35:00|9.67|7.87|9.7|7.9|9.71|7.91|9.67|7.87|0
1675406400000|2023-02-03 06:40:00|9.71|7.91|9.67|7.87|9.71|7.91|9.67|7.87|0
1675406700000|2023-02-03 06:45:00|9.66|7.86|9.67|7.87|9.68|7.88|9.66|7.86|0
1675407000000|2023-02-03 06:50:00|9.66|7.86|9.65|7.85|9.66|7.86|9.64|7.84|0
1675407300000|2023-02-03 06:55:00|9.64|7.84|9.65|7.85|9.67|7.87|9.64|7.84|0
1675407600000|2023-02-03 07:00:00|9.67|7.87|9.7|7.9|9.72|7.92|9.67|7.87|0
1675407900000|2023-02-03 07:05:00|9.5|8.1|9.54|8.14|9.54|8.14|9.49|8.09|0
1675408200000|2023-02-03 07:10:00|9.53|8.13|9.52|8.12|9.54|8.14|9.5|8.1|0
1675408500000|2023-02-03 07:15:00|9.51|8.11|9.46|8.06|9.51|8.11|9.46|8.06|0
1675408800000|2023-02-03 07:20:00|9.47|8.07|9.5|8.1|9.51|8.11|9.46|8.06|0
1675409100000|2023-02-03 07:25:00|9.51|8.11|9.57|8.17|9.57|8.17|9.5|8.1|0
1675409400000|2023-02-03 07:30:00|9.58|8.18|9.59|8.19|9.6|8.2|9.55|8.15|0
1675409700000|2023-02-03 07:35:00|9.6|8.2|9.66|8.26|9.67|8.27|9.59|8.19|0
1675410000000|2023-02-03 07:40:00|9.65|8.25|9.61|8.21|9.67|8.27|9.6|8.2|0
1675410300000|2023-02-03 07:45:00|9.62|8.22|9.6|8.2|9.65|8.25|9.59|8.19|0
1675410600000|2023-02-03 07:50:00|9.59|8.19|9.63|8.23|9.63|8.23|9.58|8.18|0
1675410900000|2023-02-03 07:55:00|9.64|8.24|9.6|8.2|9.68|8.28|9.6|8.2|0
1675411200000|2023-02-03 08:00:00|9.59|8.19|9.68|8.28|9.72|8.32|9.59|8.19|0
1675411500000|2023-02-03 08:05:00|9.67|8.27|9.71|8.31|9.72|8.32|9.65|8.25|0
1675411800000|2023-02-03 08:10:00|9.72|8.32|9.73|8.33|9.75|8.35|9.69|8.29|0
1675412100000|2023-02-03 08:15:00|9.74|8.34|9.74|8.34|9.77|8.37|9.72|8.32|0
1675412400000|2023-02-03 08:20:00|9.73|8.33|9.79|8.39|9.79|8.39|9.73|8.33|0
1675412700000|2023-02-03 08:25:00|9.78|8.38|9.76|8.36|9.79|8.39|9.71|8.31|0
1675413000000|2023-02-03 08:30:00|9.77|8.37|9.77|8.37|9.79|8.39|9.74|8.34|0
1675413300000|2023-02-03 08:35:00|9.76|8.36|9.74|8.34|9.78|8.38|9.74|8.34|0
1675413600000|2023-02-03 08:40:00|9.75|8.35|9.77|8.37|9.78|8.38|9.69|8.29|0
1675413900000|2023-02-03 08:45:00|9.78|8.38|9.75|8.35|9.8|8.4|9.75|8.35|0
1675414200000|2023-02-03 08:50:00|9.76|8.36|9.74|8.34|9.78|8.38|9.74|8.34|0
1675414500000|2023-02-03 08:55:00|9.75|8.35|9.71|8.31|9.75|8.35|9.69|8.29|0
1675414800000|2023-02-03 09:00:00|9.7|8.3|9.76|8.36|9.78|8.38|9.69|8.29|0
1675415100000|2023-02-03 09:05:00|9.75|8.35|9.71|8.31|9.75|8.35|9.7|8.3|0
1675415400000|2023-02-03 09:10:00|9.7|8.3|9.64|8.24|9.71|8.31|9.63|8.23|0
1675415700000|2023-02-03 09:15:00|9.65|8.25|9.63|8.23|9.66|8.26|9.62|8.22|0
1675416000000|2023-02-03 09:20:00|9.62|8.22|9.63|8.23|9.64|8.24|9.61|8.21|0
1675416300000|2023-02-03 09:25:00|9.64|8.24|9.65|8.25|9.69|8.29|9.64|8.24|0
1675416600000|2023-02-03 09:30:00|9.64|8.24|9.6|8.2|9.65|8.25|9.59|8.19|0
1675416900000|2023-02-03 09:35:00|9.61|8.21|9.57|8.17|9.62|8.22|9.57|8.17|0
1675417200000|2023-02-03 09:40:00|9.56|8.16|9.57|8.17|9.58|8.18|9.55|8.15|0
1675417500000|2023-02-03 09:45:00|9.56|8.16|9.61|8.21|9.61|8.21|9.56|8.16|0
1675417800000|2023-02-03 09:50:00|9.62|8.22|9.62|8.22|9.62|8.22|9.59|8.19|0
1675418100000|2023-02-03 09:55:00|9.61|8.21|9.66|8.26|9.66|8.26|9.58|8.18|0
1675418400000|2023-02-03 10:00:00|9.67|8.27|9.64|8.24|9.68|8.28|9.64|8.24|0
1675418700000|2023-02-03 10:05:00|9.65|8.25|9.65|8.25|9.65|8.25|9.62|8.22|0
1675419000000|2023-02-03 10:10:00|9.66|8.26|9.68|8.28|9.69|8.29|9.65|8.25|0
1675419300000|2023-02-03 10:15:00|9.69|8.29|9.68|8.28|9.72|8.32|9.66|8.26|0
1675419600000|2023-02-03 10:20:00|9.69|8.29|9.72|8.32|9.72|8.32|9.68|8.28|0
1675419900000|2023-02-03 10:25:00|9.71|8.31|9.74|8.34|9.74|8.34|9.7|8.3|0
1675420200000|2023-02-03 10:30:00|9.73|8.33|9.72|8.32|9.76|8.36|9.7|8.3|0
1675420500000|2023-02-03 10:35:00|9.73|8.33|9.7|8.3|9.73|8.33|9.7|8.3|0
1675420800000|2023-02-03 10:40:00|9.71|8.31|9.69|8.29|9.71|8.31|9.66|8.26|0
1675421100000|2023-02-03 10:45:00|9.68|8.28|9.67|8.27|9.69|8.29|9.65|8.25|0
1675421400000|2023-02-03 10:50:00|9.66|8.26|9.65|8.25|9.67|8.27|9.65|8.25|0
1675421700000|2023-02-03 10:55:00|9.66|8.26|9.64|8.24|9.66|8.26|9.62|8.22|0
1675422000000|2023-02-03 11:00:00|9.65|8.25|9.67|8.27|9.68|8.28|9.64|8.24|0
1675422300000|2023-02-03 11:05:00|9.68|8.28|9.73|8.33|9.75|8.35|9.68|8.28|0
1675422600000|2023-02-03 11:10:00|9.74|8.34|9.71|8.31|9.77|8.37|9.71|8.31|0
1675422900000|2023-02-03 11:15:00|9.72|8.32|9.73|8.33|9.75|8.35|9.7|8.3|0
1675423200000|2023-02-03 11:20:00|9.74|8.34|9.67|8.27|9.74|8.34|9.66|8.26|0
1675423500000|2023-02-03 11:25:00|9.66|8.26|9.64|8.24|9.66|8.26|9.63|8.23|0
1675423800000|2023-02-03 11:30:00|9.63|8.23|9.56|8.16|9.63|8.23|9.55|8.15|0
1675424100000|2023-02-03 11:35:00|9.55|8.15|9.58|8.18|9.6|8.2|9.55|8.15|0
1675424400000|2023-02-03 11:40:00|9.57|8.17|9.55|8.15|9.58|8.18|9.53|8.13|0
1675424700000|2023-02-03 11:45:00|9.56|8.16|9.63|8.23|9.63|8.23|9.54|8.14|0
1675425000000|2023-02-03 11:50:00|9.62|8.22|9.58|8.18|9.63|8.23|9.56|8.16|0
1675425300000|2023-02-03 11:55:00|9.59|8.19|9.6|8.2|9.63|8.23|9.58|8.18|0
1675425600000|2023-02-03 12:00:00|9.59|8.19|9.52|8.12|9.59|8.19|9.51|8.11|0
1675425900000|2023-02-03 12:05:00|9.53|8.13|9.48|8.08|9.55|8.15|9.48|8.08|0
1675426200000|2023-02-03 12:10:00|9.49|8.09|9.45|8.05|9.49|8.09|9.44|8.04|0
1675426500000|2023-02-03 12:15:00|9.44|8.04|9.49|8.09|9.51|8.11|9.43|8.03|0
1675426800000|2023-02-03 12:20:00|9.5|8.1|9.52|8.12|9.53|8.13|9.49|8.09|0
1675427100000|2023-02-03 12:25:00|9.51|8.11|9.51|8.11|9.57|8.17|9.51|8.11|0
1675427400000|2023-02-03 12:30:00|9.52|8.12|9.53|8.13|9.56|8.16|9.51|8.11|0
1675427700000|2023-02-03 12:35:00|9.52|8.12|9.5|8.1|9.54|8.14|9.5|8.1|0
1675428000000|2023-02-03 12:40:00|9.49|8.09|9.45|8.05|9.51|8.11|9.45|8.05|0
1675428300000|2023-02-03 12:45:00|9.44|8.04|9.39|7.99|9.45|8.05|9.39|7.99|0
1675428600000|2023-02-03 12:50:00|9.4|8|9.4|8|9.44|8.04|9.38|7.98|0
1675428900000|2023-02-03 12:55:00|9.39|7.99|9.38|7.98|9.42|8.02|9.35|7.95|0
1675429200000|2023-02-03 13:00:00|9.37|7.97|9.35|7.95|9.4|8|9.34|7.94|0
1675429500000|2023-02-03 13:05:00|9.34|7.94|9.32|7.92|9.35|7.95|9.31|7.91|0
1675429800000|2023-02-03 13:10:00|9.33|7.93|9.29|7.89|9.33|7.93|9.28|7.88|0
1675430100000|2023-02-03 13:15:00|9.3|7.9|9.31|7.91|9.34|7.94|9.27|7.87|0
1675430400000|2023-02-03 13:20:00|9.32|7.92|9.39|7.99|9.39|7.99|9.31|7.91|0
1675430700000|2023-02-03 13:25:00|9.41|8.01|9.33|7.93|9.41|8.01|9.33|7.93|0
1675431000000|2023-02-03 13:30:00|9.35|7.95|9.43|8.03|10.07|8.67|9.27|7.87|0
1675431300000|2023-02-03 13:35:00|9.41|8.01|9.34|7.94|9.64|8.24|9.26|7.86|0
1675431600000|2023-02-03 13:40:00|9.35|7.95|9.55|8.15|9.65|8.25|9.32|7.92|0
1675431900000|2023-02-03 13:45:00|9.57|8.17|9.76|8.36|9.82|8.42|9.54|8.14|0
1675432200000|2023-02-03 13:50:00|9.75|8.35|9.77|8.37|9.82|8.42|9.62|8.22|0
1675432500000|2023-02-03 13:55:00|9.78|8.38|9.77|8.37|9.89|8.49|9.73|8.33|0
1675432800000|2023-02-03 14:00:00|9.79|8.39|9.8|8.4|9.89|8.49|9.73|8.33|0
1675433100000|2023-02-03 14:05:00|9.82|8.42|9.94|8.54|9.94|8.54|9.79|8.39|0
1675433400000|2023-02-03 14:10:00|9.95|8.55|9.71|8.31|9.96|8.56|9.51|8.11|0
1675433700000|2023-02-03 14:15:00|9.7|8.3|9.68|8.28|9.73|8.33|9.61|8.21|0
1675434000000|2023-02-03 14:20:00|9.69|8.29|9.71|8.31|9.73|8.33|9.66|8.26|0
1675434300000|2023-02-03 14:25:00|9.72|8.32|9.62|8.22|9.8|8.4|9.58|8.18|0
1675434600000|2023-02-03 14:30:00|9.65|8.25|9.42|8.02|9.65|8.25|9.38|7.98|0
1675434900000|2023-02-03 14:35:00|9.41|8.01|9.2|7.8|9.5|8.1|9.2|7.8|0
1675435200000|2023-02-03 14:40:00|9.22|7.82|9.18|7.78|9.26|7.86|9.11|7.71|0
1675435500000|2023-02-03 14:45:00|9.21|7.81|9.07|7.67|9.27|7.87|8.98|7.58|0
1675435800000|2023-02-03 14:50:00|9.06|7.66|9.25|7.85|9.71|8.31|9|7.6|0
1675436100000|2023-02-03 14:55:00|9.26|7.86|9.31|7.91|9.37|7.97|9.2|7.8|0
1675436400000|2023-02-03 15:00:00|9.51|8.11|9.44|8.04|9.6|8.2|9.26|7.86|0
1675436700000|2023-02-03 15:05:00|9.47|8.07|9.41|8.01|9.6|8.2|9.41|8.01|0
1675437000000|2023-02-03 15:10:00|9.43|8.03|9.12|7.72|9.51|8.11|9.12|7.72|0
1675437300000|2023-02-03 15:15:00|9.14|7.74|9.07|7.67|9.2|7.8|8.93|7.53|0
1675437600000|2023-02-03 15:20:00|9.08|7.68|9.07|7.67|9.42|8.02|9.05|7.65|0
1675437900000|2023-02-03 15:25:00|9.05|7.65|9.22|7.82|9.22|7.82|9.02|7.62|0
1675438200000|2023-02-03 15:30:00|9.24|7.84|9.05|7.65|9.26|7.86|9.05|7.65|0
1675438500000|2023-02-03 15:35:00|9.03|7.63|9.14|7.74|9.29|7.89|9.02|7.62|0
1675438800000|2023-02-03 15:40:00|9.15|7.75|9.26|7.86|9.35|7.95|9.15|7.75|0
1675439100000|2023-02-03 15:45:00|9.24|7.84|9.3|7.9|9.3|7.9|9.23|7.83|0
1675439400000|2023-02-03 15:50:00|9.31|7.91|9.41|8.01|9.45|8.05|9.31|7.91|0
1675439700000|2023-02-03 15:55:00|9.43|8.03|9.42|8.02|9.53|8.13|9.39|7.99|0
1675440000000|2023-02-03 16:00:00|9.43|8.03|9.38|7.98|9.43|8.03|9.28|7.88|0
1675440300000|2023-02-03 16:05:00|9.37|7.97|9.4|8|9.43|8.03|9.32|7.92|0
1675440600000|2023-02-03 16:10:00|9.37|7.97|9.26|7.86|9.39|7.99|9.26|7.86|0
1675440900000|2023-02-03 16:15:00|9.27|7.87|9.36|7.96|9.36|7.96|9.21|7.81|0
1675441200000|2023-02-03 16:20:00|9.35|7.95|9.29|7.89|9.42|8.02|9.26|7.86|0
1675441500000|2023-02-03 16:25:00|9.28|7.88|9.38|7.98|9.48|8.08|9.28|7.88|0
1675441800000|2023-02-03 16:30:00|9.36|7.96|9.27|7.87|9.4|8|9.26|7.86|0
1675442100000|2023-02-03 16:35:00|9.26|7.86|9.48|8.08|9.52|8.12|9.25|7.85|0
1675442400000|2023-02-03 16:40:00|9.49|8.09|9.44|8.04|9.54|8.14|9.34|7.94|0
1675442700000|2023-02-03 16:45:00|9.43|8.03|9.66|8.26|9.66|8.26|9.41|8.01|0
1675443000000|2023-02-03 16:50:00|9.67|8.27|9.59|8.19|9.67|8.27|9.52|8.12|0
1675443300000|2023-02-03 16:55:00|9.6|8.2|9.74|8.34|9.76|8.36|9.54|8.14|0
1675443600000|2023-02-03 17:00:00|9.76|8.36|9.64|8.24|9.78|8.38|9.62|8.22|0
1675443900000|2023-02-03 17:05:00|9.63|8.23|9.62|8.22|9.66|8.26|9.57|8.17|0
1675444200000|2023-02-03 17:10:00|9.61|8.21|9.49|8.09|9.61|8.21|9.48|8.08|0
1675444500000|2023-02-03 17:15:00|9.5|8.1|9.45|8.05|9.52|8.12|9.43|8.03|0
1675444800000|2023-02-03 17:20:00|9.46|8.06|9.38|7.98|9.5|8.1|9.37|7.97|0
1675445100000|2023-02-03 17:25:00|9.39|7.99|9.42|8.02|9.43|8.03|9.37|7.97|0
1675445400000|2023-02-03 17:30:00|9.41|8.01|9.4|8|9.44|8.04|9.38|7.98|0
1675445700000|2023-02-03 17:35:00|9.41|8.01|9.41|8.01|9.42|8.02|9.35|7.95|0
1675446000000|2023-02-03 17:40:00|9.42|8.02|9.42|8.02|9.43|8.03|9.34|7.94|0
1675446300000|2023-02-03 17:45:00|9.41|8.01|9.5|8.1|9.51|8.11|9.37|7.97|0
1675446600000|2023-02-03 17:50:00|9.49|8.09|9.56|8.16|9.61|8.21|9.45|8.05|0
1675446900000|2023-02-03 17:55:00|9.57|8.17|9.47|8.07|9.91|8.51|9.43|8.03|0
1675447200000|2023-02-03 18:00:00|9.49|8.09|9.85|8.45|9.86|8.46|9.49|8.09|0
1675447500000|2023-02-03 18:05:00|9.83|8.43|10.02|8.62|10.03|8.63|9.76|8.36|0
1675447800000|2023-02-03 18:10:00|10.03|8.63|9.92|8.52|10.1|8.7|9.92|8.52|0
1675448100000|2023-02-03 18:15:00|9.93|8.53|9.93|8.53|9.98|8.58|9.87|8.47|0
1675448400000|2023-02-03 18:20:00|9.92|8.52|9.95|8.55|9.99|8.59|9.83|8.43|0
1675448700000|2023-02-03 18:25:00|9.96|8.56|10.02|8.62|10.03|8.63|9.92|8.52|0
1675449000000|2023-02-03 18:30:00|10.03|8.63|10.11|8.71|10.16|8.76|10.02|8.62|0
1675449300000|2023-02-03 18:35:00|10.13|8.73|10.02|8.62|10.15|8.75|9.97|8.57|0
1675449600000|2023-02-03 18:40:00|10.01|8.61|10.2|8.8|10.22|8.82|10|8.6|0
1675449900000|2023-02-03 18:45:00|10.22|8.82|10.13|8.73|10.33|8.93|10.08|8.68|0
1675450200000|2023-02-03 18:50:00|10.12|8.72|9.94|8.54|10.12|8.72|9.92|8.52|0
1675450500000|2023-02-03 18:55:00|9.95|8.55|10.01|8.61|10.03|8.63|9.9|8.5|0
1675450800000|2023-02-03 19:00:00|10.02|8.62|10.07|8.67|10.1|8.7|9.99|8.59|0
1675451100000|2023-02-03 19:05:00|10.08|8.68|10.06|8.66|10.13|8.73|9.96|8.56|0
1675451400000|2023-02-03 19:10:00|10.05|8.65|9.69|8.29|10.19|8.79|9.69|8.29|0
1675451700000|2023-02-03 19:15:00|9.7|8.3|9.85|8.45|9.89|8.49|9.69|8.29|0
1675452000000|2023-02-03 19:20:00|9.82|8.42|9.91|8.51|9.93|8.53|9.76|8.36|0
1675452300000|2023-02-03 19:25:00|9.9|8.5|9.78|8.38|9.93|8.53|9.77|8.37|0
1675452600000|2023-02-03 19:30:00|9.79|8.39|9.84|8.44|9.96|8.56|9.79|8.39|0
1675452900000|2023-02-03 19:35:00|9.85|8.45|9.66|8.26|9.85|8.45|9.64|8.24|0
1675453200000|2023-02-03 19:40:00|9.65|8.25|9.78|8.38|9.79|8.39|9.63|8.23|0
1675453500000|2023-02-03 19:45:00|9.79|8.39|9.77|8.37|9.85|8.45|9.77|8.37|0
1675453800000|2023-02-03 19:50:00|9.78|8.38|9.79|8.39|9.88|8.48|9.77|8.37|0
1675454100000|2023-02-03 19:55:00|9.8|8.4|9.95|8.55|10.01|8.61|9.75|8.35|0
1675454400000|2023-02-03 20:00:00|9.96|8.56|10.05|8.65|10.12|8.72|9.96|8.56|0
1675454700000|2023-02-03 20:05:00|10.06|8.66|9.55|8.15|10.11|8.71|9.53|8.13|0
1675455000000|2023-02-03 20:10:00|9.56|8.16|9.45|8.05|9.61|8.21|9.44|8.04|0
1675455300000|2023-02-03 20:15:00|9.47|8.07|9.34|7.94|9.52|8.12|9.29|7.89|0
1675455600000|2023-02-03 20:20:00|9.32|7.92|9.73|8.33|9.8|8.4|9.32|7.92|0
1675455900000|2023-02-03 20:25:00|9.71|8.31|9.78|8.38|9.78|8.38|9.64|8.24|0
1675456200000|2023-02-03 20:30:00|9.79|8.39|9.84|8.44|9.85|8.45|9.67|8.27|0
1675456500000|2023-02-03 20:35:00|9.85|8.45|9.89|8.49|9.92|8.52|9.8|8.4|0
1675456800000|2023-02-03 20:40:00|9.88|8.48|9.87|8.47|9.9|8.5|9.75|8.35|0
1675457100000|2023-02-03 20:45:00|9.88|8.48|9.95|8.55|9.97|8.57|9.82|8.42|0
1675457400000|2023-02-03 20:50:00|9.93|8.53|9.75|8.35|9.97|8.57|9.74|8.34|0
1675457700000|2023-02-03 20:55:00|9.73|8.33|9.79|8.39|9.8|8.4|9.71|8.31|0
1675458000000|2023-02-03 21:00:00|9.8|8.4|9.81|8.41|9.83|8.43|9.79|8.39|0
1675458300000|2023-02-03 21:05:00|9.8|8.4|9.85|8.45|9.85|8.45|9.8|8.4|0
1675458600000|2023-02-03 21:10:00|9.86|8.46|9.84|8.44|9.89|8.49|9.83|8.43|0
1675646100000|2023-02-06 01:15:00|9.79|7.99|9.79|7.99|9.79|7.99|9.78|7.98|0
1675646400000|2023-02-06 01:20:00|9.8|8|9.81|8.01|9.82|8.02|9.79|7.99|0
1675646700000|2023-02-06 01:25:00|9.82|8.02|9.83|8.03|9.83|8.03|9.81|8.01|0
1675647000000|2023-02-06 01:30:00|9.84|8.04|9.81|8.01|9.91|8.11|9.78|7.98|0
1675647300000|2023-02-06 01:35:00|9.82|8.02|9.74|7.94|9.82|8.02|9.73|7.93|0
1675647600000|2023-02-06 01:40:00|9.75|7.95|9.72|7.92|9.76|7.96|9.71|7.91|0
1675647900000|2023-02-06 01:45:00|9.73|7.93|9.74|7.94|9.75|7.95|9.72|7.92|0
1675648200000|2023-02-06 01:50:00|9.75|7.95|9.75|7.95|9.75|7.95|9.73|7.93|0
1675648500000|2023-02-06 01:55:00|9.76|7.96|9.75|7.95|9.77|7.97|9.74|7.94|0
1675648800000|2023-02-06 02:00:00|9.76|7.96|9.73|7.93|9.81|8.01|9.73|7.93|0
1675649100000|2023-02-06 02:05:00|9.74|7.94|9.76|7.96|9.76|7.96|9.74|7.94|0
1675649400000|2023-02-06 02:10:00|9.78|7.98|9.77|7.97|9.78|7.98|9.73|7.93|0
1675649700000|2023-02-06 02:15:00|9.78|7.98|9.78|7.98|9.8|8|9.77|7.97|0
1675650000000|2023-02-06 02:20:00|9.77|7.97|9.77|7.97|9.77|7.97|9.76|7.96|0
1675650300000|2023-02-06 02:25:00|9.76|7.96|9.79|7.99|9.79|7.99|9.76|7.96|0
1675650600000|2023-02-06 02:30:00|9.8|8|9.8|8|9.8|8|9.79|7.99|0
1675650900000|2023-02-06 02:35:00|9.79|7.99|9.8|8|9.83|8.03|9.74|7.94|0
1675651200000|2023-02-06 02:40:00|9.79|7.99|9.82|8.02|9.82|8.02|9.79|7.99|0
1675651500000|2023-02-06 02:45:00|9.83|8.03|9.84|8.04|9.86|8.06|9.82|8.02|0
1675651800000|2023-02-06 02:50:00|9.85|8.05|9.86|8.06|9.87|8.07|9.83|8.03|0
1675652100000|2023-02-06 02:55:00|9.87|8.07|9.85|8.05|9.87|8.07|9.85|8.05|0
1675652400000|2023-02-06 03:00:00|9.86|8.06|9.84|8.04|9.86|8.06|9.83|8.03|0
1675652700000|2023-02-06 03:05:00|9.83|8.03|9.85|8.05|9.87|8.07|9.82|8.02|0
1675653000000|2023-02-06 03:10:00|9.84|8.04|9.87|8.07|9.87|8.07|9.84|8.04|0
1675653300000|2023-02-06 03:15:00|9.88|8.08|9.85|8.05|9.88|8.08|9.83|8.03|0
1675653600000|2023-02-06 03:20:00|9.86|8.06|9.87|8.07|9.88|8.08|9.85|8.05|0
1675653900000|2023-02-06 03:25:00|9.88|8.08|9.85|8.05|9.88|8.08|9.84|8.04|0
1675654200000|2023-02-06 03:30:00|9.84|8.04|9.86|8.06|9.86|8.06|9.84|8.04|0
1675654500000|2023-02-06 03:35:00|9.85|8.05|9.85|8.05|9.86|8.06|9.84|8.04|0
1675654800000|2023-02-06 03:40:00|9.86|8.06|9.88|8.08|9.88|8.08|9.85|8.05|0
1675655100000|2023-02-06 03:45:00|9.87|8.07|9.85|8.05|9.88|8.08|9.85|8.05|0
1675655400000|2023-02-06 03:50:00|9.84|8.04|9.86|8.06|9.86|8.06|9.84|8.04|0
1675655700000|2023-02-06 03:55:00|9.87|8.07|9.87|8.07|9.88|8.08|9.86|8.06|0
1675656000000|2023-02-06 04:00:00|9.88|8.08|9.87|8.07|9.88|8.08|9.86|8.06|0
1675656300000|2023-02-06 04:05:00|9.88|8.08|9.87|8.07|9.92|8.12|9.87|8.07|0
1675656600000|2023-02-06 04:10:00|9.86|8.06|9.85|8.05|9.86|8.06|9.84|8.04|0
1675656900000|2023-02-06 04:15:00|9.86|8.06|9.84|8.04|9.86|8.06|9.81|8.01|0
1675657200000|2023-02-06 04:20:00|9.83|8.03|9.85|8.05|9.86|8.06|9.82|8.02|0
1675657500000|2023-02-06 04:25:00|9.86|8.06|9.86|8.06|9.87|8.07|9.85|8.05|0
1675657800000|2023-02-06 04:30:00|9.87|8.07|9.87|8.07|9.87|8.07|9.86|8.06|0
1675658100000|2023-02-06 04:35:00|9.86|8.06|9.86|8.06|9.86|8.06|9.85|8.05|0
1675658400000|2023-02-06 04:40:00|9.87|8.07|9.88|8.08|9.89|8.09|9.86|8.06|0
1675658700000|2023-02-06 04:45:00|9.87|8.07|9.87|8.07|9.89|8.09|9.87|8.07|0
1675659000000|2023-02-06 04:50:00|9.88|8.08|9.88|8.08|9.89|8.09|9.87|8.07|0
1675659300000|2023-02-06 04:55:00|9.89|8.09|9.87|8.07|9.89|8.09|9.87|8.07|0
1675659600000|2023-02-06 05:00:00|9.88|8.08|9.85|8.05|9.9|8.1|9.85|8.05|0
1675659900000|2023-02-06 05:05:00|9.86|8.06|9.88|8.08|9.89|8.09|9.86|8.06|0
1675660200000|2023-02-06 05:10:00|9.89|8.09|9.89|8.09|9.89|8.09|9.87|8.07|0
1675660500000|2023-02-06 05:15:00|9.88|8.08|9.91|8.11|9.92|8.12|9.88|8.08|0
1675660800000|2023-02-06 05:20:00|9.92|8.12|9.96|8.16|9.97|8.17|9.91|8.11|0
1675661100000|2023-02-06 05:25:00|9.97|8.17|9.95|8.15|9.99|8.19|9.95|8.15|0
1675661400000|2023-02-06 05:30:00|9.96|8.16|9.95|8.15|9.96|8.16|9.93|8.13|0
1675661700000|2023-02-06 05:35:00|9.94|8.14|9.93|8.13|9.96|8.16|9.93|8.13|0
1675662000000|2023-02-06 05:40:00|9.92|8.12|9.91|8.11|9.92|8.12|9.89|8.09|0
1675662300000|2023-02-06 05:45:00|9.9|8.1|9.9|8.1|9.91|8.11|9.88|8.08|0
1675662600000|2023-02-06 05:50:00|9.91|8.11|9.87|8.07|9.91|8.11|9.86|8.06|0
1675662900000|2023-02-06 05:55:00|9.88|8.08|9.86|8.06|9.9|8.1|9.85|8.05|0
1675663200000|2023-02-06 06:00:00|9.85|8.05|9.86|8.06|9.87|8.07|9.84|8.04|0
1675663500000|2023-02-06 06:05:00|9.85|8.05|9.86|8.06|9.88|8.08|9.85|8.05|0
1675663800000|2023-02-06 06:10:00|9.87|8.07|9.86|8.06|9.88|8.08|9.84|8.04|0
1675664100000|2023-02-06 06:15:00|9.85|8.05|9.89|8.09|9.9|8.1|9.85|8.05|0
1675664400000|2023-02-06 06:20:00|9.88|8.08|9.91|8.11|9.92|8.12|9.88|8.08|0
1675664700000|2023-02-06 06:25:00|9.9|8.1|9.83|8.03|9.91|8.11|9.83|8.03|0
1675665000000|2023-02-06 06:30:00|9.84|8.04|9.92|8.12|9.94|8.14|9.84|8.04|0
1675665300000|2023-02-06 06:35:00|9.91|8.11|9.91|8.11|9.92|8.12|9.89|8.09|0
1675665600000|2023-02-06 06:40:00|9.92|8.12|9.91|8.11|9.93|8.13|9.9|8.1|0
1675665900000|2023-02-06 06:45:00|9.92|8.12|9.92|8.12|9.94|8.14|9.92|8.12|0
1675666200000|2023-02-06 06:50:00|9.93|8.13|9.98|8.18|9.99|8.19|9.91|8.11|0
1675666500000|2023-02-06 06:55:00|9.97|8.17|9.98|8.18|9.99|8.19|9.97|8.17|0
1675666800000|2023-02-06 07:00:00|9.97|8.17|10.01|8.21|10.01|8.21|9.95|8.15|0
1675667100000|2023-02-06 07:05:00|9.81|8.41|9.76|8.36|9.82|8.42|9.75|8.35|0
1675667400000|2023-02-06 07:10:00|9.78|8.38|9.78|8.38|9.79|8.39|9.74|8.34|0
1675667700000|2023-02-06 07:15:00|9.77|8.37|9.75|8.35|9.77|8.37|9.71|8.31|0
1675668000000|2023-02-06 07:20:00|9.74|8.34|9.77|8.37|9.77|8.37|9.73|8.33|0
1675668300000|2023-02-06 07:25:00|9.76|8.36|9.74|8.34|9.77|8.37|9.72|8.32|0
1675668600000|2023-02-06 07:30:00|9.76|8.36|9.72|8.32|9.77|8.37|9.72|8.32|0
1675668900000|2023-02-06 07:35:00|9.71|8.31|9.7|8.3|9.73|8.33|9.7|8.3|0
1675669200000|2023-02-06 07:40:00|9.71|8.31|9.74|8.34|9.76|8.36|9.7|8.3|0
1675669500000|2023-02-06 07:45:00|9.75|8.35|9.75|8.35|9.76|8.36|9.73|8.33|0
1675669800000|2023-02-06 07:50:00|9.74|8.34|9.73|8.33|9.77|8.37|9.71|8.31|0
1675670100000|2023-02-06 07:55:00|9.72|8.32|9.72|8.32|9.74|8.34|9.71|8.31|0
1675670400000|2023-02-06 08:00:00|9.71|8.31|9.7|8.3|9.78|8.38|9.68|8.28|0
1675670700000|2023-02-06 08:05:00|9.69|8.29|9.7|8.3|9.74|8.34|9.67|8.27|0
1675671000000|2023-02-06 08:10:00|9.71|8.31|9.66|8.26|9.72|8.32|9.66|8.26|0
1675671300000|2023-02-06 08:15:00|9.65|8.25|9.71|8.31|9.72|8.32|9.65|8.25|0
1675671600000|2023-02-06 08:20:00|9.72|8.32|9.49|8.09|9.74|8.34|9.21|7.81|0
1675671900000|2023-02-06 08:25:00|9.51|8.11|9.53|8.13|9.55|8.15|9.48|8.08|0
1675672200000|2023-02-06 08:30:00|9.54|8.14|9.45|8.05|9.55|8.15|9.41|8.01|0
1675672500000|2023-02-06 08:35:00|9.46|8.06|9.43|8.03|9.47|8.07|9.43|8.03|0
1675672800000|2023-02-06 08:40:00|9.42|8.02|9.41|8.01|9.44|8.04|9.4|8|0
1675673100000|2023-02-06 08:45:00|9.4|8|9.44|8.04|9.48|8.08|9.4|8|0
1675673400000|2023-02-06 08:50:00|9.43|8.03|9.47|8.07|9.47|8.07|9.41|8.01|0
1675673700000|2023-02-06 08:55:00|9.48|8.08|9.51|8.11|9.53|8.13|9.46|8.06|0
1675674000000|2023-02-06 09:00:00|9.52|8.12|9.55|8.15|9.56|8.16|9.51|8.11|0
1675674300000|2023-02-06 09:05:00|9.54|8.14|9.55|8.15|9.55|8.15|9.49|8.09|0
1675674600000|2023-02-06 09:10:00|9.54|8.14|9.62|8.22|9.64|8.24|9.52|8.12|0
1675674900000|2023-02-06 09:15:00|9.63|8.23|9.63|8.23|9.66|8.26|9.61|8.21|0
1675675200000|2023-02-06 09:20:00|9.62|8.22|9.61|8.21|9.63|8.23|9.59|8.19|0
1675675500000|2023-02-06 09:25:00|9.62|8.22|9.61|8.21|9.62|8.22|9.57|8.17|0
1675675800000|2023-02-06 09:30:00|9.6|8.2|9.57|8.17|9.6|8.2|9.53|8.13|0
1675676100000|2023-02-06 09:35:00|9.56|8.16|9.72|8.32|9.73|8.33|9.56|8.16|0
1675676400000|2023-02-06 09:40:00|9.71|8.31|9.79|8.39|9.8|8.4|9.7|8.3|0
1675676700000|2023-02-06 09:45:00|9.8|8.4|9.78|8.38|9.81|8.41|9.77|8.37|0
1675677000000|2023-02-06 09:50:00|9.79|8.39|9.83|8.43|9.85|8.45|9.78|8.38|0
1675677300000|2023-02-06 09:55:00|9.84|8.44|9.87|8.47|9.88|8.48|9.82|8.42|0
1675677600000|2023-02-06 10:00:00|9.88|8.48|9.91|8.51|9.94|8.54|9.86|8.46|0
1675677900000|2023-02-06 10:05:00|9.9|8.5|9.9|8.5|9.92|8.52|9.87|8.47|0
1675678200000|2023-02-06 10:10:00|9.89|8.49|9.85|8.45|9.9|8.5|9.85|8.45|0
1675678500000|2023-02-06 10:15:00|9.86|8.46|9.91|8.51|9.91|8.51|9.84|8.44|0
1675678800000|2023-02-06 10:20:00|9.9|8.5|9.92|8.52|9.93|8.53|9.88|8.48|0
1675679100000|2023-02-06 10:25:00|9.91|8.51|9.93|8.53|9.97|8.57|9.91|8.51|0
1675679400000|2023-02-06 10:30:00|9.94|8.54|9.95|8.55|9.95|8.55|9.92|8.52|0
1675679700000|2023-02-06 10:35:00|9.96|8.56|9.99|8.59|10|8.6|9.93|8.53|0
1675680000000|2023-02-06 10:40:00|10|8.6|9.98|8.58|10|8.6|9.94|8.54|0
1675680300000|2023-02-06 10:45:00|9.97|8.57|10.04|8.64|10.04|8.64|9.94|8.54|0
1675680600000|2023-02-06 10:50:00|10.03|8.63|9.94|8.54|10.04|8.64|9.94|8.54|0
1675680900000|2023-02-06 10:55:00|9.93|8.53|9.9|8.5|9.94|8.54|9.88|8.48|0
1675681200000|2023-02-06 11:00:00|9.89|8.49|9.97|8.57|9.97|8.57|9.88|8.48|0
1675681500000|2023-02-06 11:05:00|9.96|8.56|9.96|8.56|9.97|8.57|9.93|8.53|0
1675681800000|2023-02-06 11:10:00|9.97|8.57|9.97|8.57|10.01|8.61|9.95|8.55|0
1675682100000|2023-02-06 11:15:00|9.96|8.56|9.93|8.53|9.96|8.56|9.9|8.5|0
1675682400000|2023-02-06 11:20:00|9.92|8.52|9.94|8.54|9.97|8.57|9.92|8.52|0
1675682700000|2023-02-06 11:25:00|9.93|8.53|9.94|8.54|9.96|8.56|9.91|8.51|0
1675683000000|2023-02-06 11:30:00|9.96|8.56|10.01|8.61|10.01|8.61|9.94|8.54|0
1675683300000|2023-02-06 11:35:00|10|8.6|9.95|8.55|10|8.6|9.95|8.55|0
1675683600000|2023-02-06 11:40:00|9.96|8.56|9.91|8.51|9.96|8.56|9.91|8.51|0
1675683900000|2023-02-06 11:45:00|9.92|8.52|9.84|8.44|9.92|8.52|9.84|8.44|0
1675684200000|2023-02-06 11:50:00|9.85|8.45|9.82|8.42|9.88|8.48|9.82|8.42|0
1675684500000|2023-02-06 11:55:00|9.83|8.43|9.8|8.4|9.84|8.44|9.79|8.39|0
1675684800000|2023-02-06 12:00:00|9.79|8.39|9.81|8.41|9.82|8.42|9.74|8.34|0
1675685100000|2023-02-06 12:05:00|9.8|8.4|9.74|8.34|9.8|8.4|9.73|8.33|0
1675685400000|2023-02-06 12:10:00|9.73|8.33|9.71|8.31|9.74|8.34|9.69|8.29|0
1675685700000|2023-02-06 12:15:00|9.7|8.3|9.79|8.39|9.79|8.39|9.7|8.3|0
1675686000000|2023-02-06 12:20:00|9.78|8.38|9.81|8.41|9.81|8.41|9.75|8.35|0
1675686300000|2023-02-06 12:25:00|9.82|8.42|9.76|8.36|9.82|8.42|9.76|8.36|0
1675686600000|2023-02-06 12:30:00|9.75|8.35|9.76|8.36|9.81|8.41|9.75|8.35|0
1675686900000|2023-02-06 12:35:00|9.77|8.37|9.67|8.27|9.77|8.37|9.66|8.26|0
1675687200000|2023-02-06 12:40:00|9.68|8.28|9.63|8.23|9.68|8.28|9.61|8.21|0
1675687500000|2023-02-06 12:45:00|9.62|8.22|9.59|8.19|9.64|8.24|9.59|8.19|0
1675687800000|2023-02-06 12:50:00|9.6|8.2|9.62|8.22|9.62|8.22|9.59|8.19|0
1675688100000|2023-02-06 12:55:00|9.61|8.21|9.62|8.22|9.64|8.24|9.6|8.2|0
1675688400000|2023-02-06 13:00:00|9.61|8.21|9.66|8.26|9.68|8.28|9.6|8.2|0
1675688700000|2023-02-06 13:05:00|9.67|8.27|9.66|8.26|9.72|8.32|9.66|8.26|0
1675689000000|2023-02-06 13:10:00|9.67|8.27|9.67|8.27|9.68|8.28|9.64|8.24|0
1675689300000|2023-02-06 13:15:00|9.68|8.28|9.62|8.22|9.68|8.28|9.62|8.22|0
1675689600000|2023-02-06 13:20:00|9.63|8.23|9.67|8.27|9.67|8.27|9.58|8.18|0
1675689900000|2023-02-06 13:25:00|9.68|8.28|9.66|8.26|9.69|8.29|9.63|8.23|0
1675690200000|2023-02-06 13:30:00|9.65|8.25|9.79|8.39|9.8|8.4|9.64|8.24|0
1675690500000|2023-02-06 13:35:00|9.8|8.4|9.67|8.27|10.02|8.62|9.67|8.27|0
1675690800000|2023-02-06 13:40:00|9.68|8.28|9.59|8.19|9.69|8.29|9.58|8.18|0
1675691100000|2023-02-06 13:45:00|9.61|8.21|9.69|8.29|9.7|8.3|9.6|8.2|0
1675691400000|2023-02-06 13:50:00|9.7|8.3|9.63|8.23|9.71|8.31|9.63|8.23|0
1675691700000|2023-02-06 13:55:00|9.65|8.25|9.62|8.22|9.68|8.28|9.61|8.21|0
1675692000000|2023-02-06 14:00:00|9.63|8.23|9.59|8.19|9.63|8.23|9.59|8.19|0
1675692300000|2023-02-06 14:05:00|9.58|8.18|9.62|8.22|9.64|8.24|9.56|8.16|0
1675692600000|2023-02-06 14:10:00|9.63|8.23|9.63|8.23|9.66|8.26|9.62|8.22|0
1675692900000|2023-02-06 14:15:00|9.64|8.24|9.58|8.18|9.66|8.26|9.58|8.18|0
1675693200000|2023-02-06 14:20:00|9.59|8.19|9.53|8.13|9.59|8.19|9.5|8.1|0
1675693500000|2023-02-06 14:25:00|9.55|8.15|9.52|8.12|9.56|8.16|9.48|8.08|0
1675693800000|2023-02-06 14:30:00|9.5|8.1|9.3|7.9|9.5|8.1|9.26|7.86|0
1675694100000|2023-02-06 14:35:00|9.32|7.92|9.51|8.11|9.65|8.25|9.3|7.9|0
1675694400000|2023-02-06 14:40:00|9.5|8.1|9.63|8.23|9.68|8.28|9.48|8.08|0
1675694700000|2023-02-06 14:45:00|9.64|8.24|9.52|8.12|9.65|8.25|9.48|8.08|0
1675695000000|2023-02-06 14:50:00|9.54|8.14|9.55|8.15|9.66|8.26|9.42|8.02|0
1675695300000|2023-02-06 14:55:00|9.53|8.13|9.48|8.08|9.61|8.21|9.46|8.06|0
1675695600000|2023-02-06 15:00:00|9.47|8.07|9.47|8.07|9.55|8.15|9.38|7.98|0
1675695900000|2023-02-06 15:05:00|9.43|8.03|9.4|8|9.55|8.15|9.38|7.98|0
1675696200000|2023-02-06 15:10:00|9.39|7.99|9.59|8.19|9.61|8.21|9.39|7.99|0
1675696500000|2023-02-06 15:15:00|9.58|8.18|9.74|8.34|9.76|8.36|9.58|8.18|0
1675696800000|2023-02-06 15:20:00|9.76|8.36|9.8|8.4|9.84|8.44|9.72|8.32|0
1675697100000|2023-02-06 15:25:00|9.81|8.41|9.83|8.43|9.87|8.47|9.75|8.35|0
1675697400000|2023-02-06 15:30:00|9.84|8.44|9.87|8.47|9.99|8.59|9.84|8.44|0
1675697700000|2023-02-06 15:35:00|9.86|8.46|9.82|8.42|9.89|8.49|9.77|8.37|0
1675698000000|2023-02-06 15:40:00|9.81|8.41|9.68|8.28|9.85|8.45|9.5|8.1|0
1675698300000|2023-02-06 15:45:00|9.7|8.3|9.6|8.2|9.71|8.31|9.58|8.18|0
1675698600000|2023-02-06 15:50:00|9.59|8.19|9.39|7.99|9.61|8.21|9.36|7.96|0
1675698900000|2023-02-06 15:55:00|9.38|7.98|9.47|8.07|9.62|8.22|9.37|7.97|0
1675699200000|2023-02-06 16:00:00|9.49|8.09|9.51|8.11|9.51|8.11|9.44|8.04|0
1675699500000|2023-02-06 16:05:00|9.5|8.1|9.5|8.1|9.51|8.11|9.33|7.93|0
1675699800000|2023-02-06 16:10:00|9.48|8.08|9.5|8.1|9.54|8.14|9.45|8.05|0
1675700100000|2023-02-06 16:15:00|9.48|8.08|9.32|7.92|9.49|8.09|9.3|7.9|0
1675700400000|2023-02-06 16:20:00|9.33|7.93|9.32|7.92|9.38|7.98|9.3|7.9|0
1675700700000|2023-02-06 16:25:00|9.33|7.93|9.51|8.11|9.51|8.11|9.25|7.85|0
1675701000000|2023-02-06 16:30:00|9.5|8.1|9.43|8.03|9.5|8.1|9.32|7.92|0
1675701300000|2023-02-06 16:35:00|9.42|8.02|9.46|8.06|9.46|8.06|9.4|8|0
1675701600000|2023-02-06 16:40:00|9.45|8.05|9.5|8.1|9.53|8.13|9.44|8.04|0
1675701900000|2023-02-06 16:45:00|9.49|8.09|9.58|8.18|9.6|8.2|9.47|8.07|0
1675702200000|2023-02-06 16:50:00|9.57|8.17|9.59|8.19|9.61|8.21|9.5|8.1|0
1675702500000|2023-02-06 16:55:00|9.6|8.2|9.68|8.28|9.71|8.31|9.55|8.15|0
1675702800000|2023-02-06 17:00:00|9.7|8.3|9.71|8.31|9.77|8.37|9.66|8.26|0
1675703100000|2023-02-06 17:05:00|9.72|8.32|9.64|8.24|9.72|8.32|9.59|8.19|0
1675703400000|2023-02-06 17:10:00|9.63|8.23|9.65|8.25|9.65|8.25|9.59|8.19|0
1675703700000|2023-02-06 17:15:00|9.66|8.26|9.77|8.37|9.77|8.37|9.62|8.22|0
1675704000000|2023-02-06 17:20:00|9.75|8.35|9.69|8.29|9.77|8.37|9.66|8.26|0
1675704300000|2023-02-06 17:25:00|9.7|8.3|9.7|8.3|9.72|8.32|9.65|8.25|0
1675704600000|2023-02-06 17:30:00|9.68|8.28|9.6|8.2|9.69|8.29|9.56|8.16|0
1675704900000|2023-02-06 17:35:00|9.59|8.19|9.58|8.18|9.6|8.2|9.51|8.11|0
1675705200000|2023-02-06 17:40:00|9.57|8.17|9.62|8.22|9.64|8.24|9.51|8.11|0
1675705500000|2023-02-06 17:45:00|9.61|8.21|9.56|8.16|9.61|8.21|9.5|8.1|0
1675705800000|2023-02-06 17:50:00|9.55|8.15|9.62|8.22|9.65|8.25|9.54|8.14|0
1675706100000|2023-02-06 17:55:00|9.65|8.25|9.63|8.23|9.65|8.25|9.59|8.19|0
1675706400000|2023-02-06 18:00:00|9.62|8.22|9.66|8.26|9.72|8.32|9.6|8.2|0
1675706700000|2023-02-06 18:05:00|9.65|8.25|9.62|8.22|9.69|8.29|9.57|8.17|0
1675707000000|2023-02-06 18:10:00|9.6|8.2|9.59|8.19|9.8|8.4|9.58|8.18|0
1675707300000|2023-02-06 18:15:00|9.6|8.2|9.55|8.15|9.63|8.23|9.54|8.14|0
1675707600000|2023-02-06 18:20:00|9.56|8.16|9.57|8.17|9.58|8.18|9.53|8.13|0
1675707900000|2023-02-06 18:25:00|9.56|8.16|9.67|8.27|9.67|8.27|9.54|8.14|0
1675708200000|2023-02-06 18:30:00|9.68|8.28|9.65|8.25|9.69|8.29|9.61|8.21|0
1675708500000|2023-02-06 18:35:00|9.63|8.23|9.66|8.26|9.69|8.29|9.61|8.21|0
1675708800000|2023-02-06 18:40:00|9.65|8.25|9.96|8.56|9.96|8.56|9.64|8.24|0
1675709100000|2023-02-06 18:45:00|9.97|8.57|9.65|8.25|9.97|8.57|9.57|8.17|0
1675709400000|2023-02-06 18:50:00|9.66|8.26|9.6|8.2|9.66|8.26|9.54|8.14|0
1675709700000|2023-02-06 18:55:00|9.61|8.21|9.53|8.13|9.62|8.22|9.51|8.11|0
1675710000000|2023-02-06 19:00:00|9.54|8.14|9.44|8.04|9.54|8.14|9.41|8.01|0
1675710300000|2023-02-06 19:05:00|9.43|8.03|9.44|8.04|9.47|8.07|9.41|8.01|0
1675710600000|2023-02-06 19:10:00|9.43|8.03|9.4|8|9.44|8.04|9.36|7.96|0
1675710900000|2023-02-06 19:15:00|9.39|7.99|9.32|7.92|9.4|8|9.28|7.88|0
1675711200000|2023-02-06 19:20:00|9.31|7.91|9.39|7.99|9.4|8|9.29|7.89|0
1675711500000|2023-02-06 19:25:00|9.4|8|9.42|8.02|9.45|8.05|9.37|7.97|0
1675711800000|2023-02-06 19:30:00|9.41|8.01|9.5|8.1|9.5|8.1|9.4|8|0
1675712100000|2023-02-06 19:35:00|9.49|8.09|9.5|8.1|9.53|8.13|9.46|8.06|0
1675712400000|2023-02-06 19:40:00|9.49|8.09|9.51|8.11|9.59|8.19|9.49|8.09|0
1675712700000|2023-02-06 19:45:00|9.5|8.1|9.51|8.11|9.55|8.15|9.48|8.08|0
1675713000000|2023-02-06 19:50:00|9.5|8.1|9.49|8.09|9.58|8.18|9.49|8.09|0
1675713300000|2023-02-06 19:55:00|9.5|8.1|9.45|8.05|9.53|8.13|9.45|8.05|0
1675713600000|2023-02-06 20:00:00|9.46|8.06|9.51|8.11|9.52|8.12|9.44|8.04|0
1675713900000|2023-02-06 20:05:00|9.5|8.1|9.51|8.11|9.63|8.23|9.5|8.1|0
1675714200000|2023-02-06 20:10:00|9.52|8.12|9.63|8.23|9.64|8.24|9.52|8.12|0
1675714500000|2023-02-06 20:15:00|9.64|8.24|9.62|8.22|9.69|8.29|9.57|8.17|0
1675714800000|2023-02-06 20:20:00|9.61|8.21|9.68|8.28|9.68|8.28|9.55|8.15|0
1675715100000|2023-02-06 20:25:00|9.67|8.27|9.71|8.31|9.74|8.34|9.64|8.24|0
1675715400000|2023-02-06 20:30:00|9.78|8.38|9.62|8.22|9.81|8.41|9.6|8.2|0
1675715700000|2023-02-06 20:35:00|9.61|8.21|9.57|8.17|9.61|8.21|9.5|8.1|0
1675716000000|2023-02-06 20:40:00|9.58|8.18|9.58|8.18|9.6|8.2|9.52|8.12|0
1675716300000|2023-02-06 20:45:00|9.62|8.22|9.63|8.23|9.68|8.28|9.56|8.16|0
1675716600000|2023-02-06 20:50:00|9.6|8.2|9.49|8.09|9.6|8.2|9.46|8.06|0
1675716900000|2023-02-06 20:55:00|9.51|8.11|9.52|8.12|9.58|8.18|9.47|8.07|0
1675717200000|2023-02-06 21:00:00|9.54|8.14|9.51|8.11|9.54|8.14|9.47|8.07|0
1675717500000|2023-02-06 21:05:00|9.52|8.12|9.61|8.21|9.65|8.25|9.5|8.1|0
1675717800000|2023-02-06 21:10:00|9.62|8.22|9.63|8.23|9.65|8.25|9.59|8.19|0
1675718100000|2023-02-06 21:15:00|9.84|8.04|9.83|8.03|9.84|8.04|9.83|8.03|0
1675718400000|2023-02-06 21:20:00|9.82|8.02|9.83|8.03|9.83|8.03|9.82|8.02|0
1675718700000|2023-02-06 21:25:00|9.82|8.02|9.81|8.01|9.83|8.03|9.81|8.01|0
1675719000000|2023-02-06 21:30:00|9.8|8|9.81|8.01|9.83|8.03|9.8|8|0
1675719300000|2023-02-06 21:35:00|9.82|8.02|9.81|8.01|9.82|8.02|9.81|8.01|0
1675719600000|2023-02-06 21:40:00|9.82|8.02|9.82|8.02|9.82|8.02|9.81|8.01|0
1675719900000|2023-02-06 21:45:00|9.81|8.01|9.84|8.04|9.85|8.05|9.81|8.01|0
1675720200000|2023-02-06 21:50:00|9.83|8.03|9.82|8.02|9.83|8.03|9.82|8.02|0
1675720500000|2023-02-06 21:55:00|9.81|8.01|9.81|8.01|9.82|8.02|9.8|8|0
1675720800000|2023-02-06 22:00:00|9.8|8|9.81|8.01|9.82|8.02|9.8|8|0
1675721100000|2023-02-06 22:05:00|9.8|8|9.8|8|9.8|8|9.8|8|0
1675721400000|2023-02-06 22:10:00|9.81|8.01|9.81|8.01|9.81|8.01|9.8|8|0
1675721700000|2023-02-06 22:15:00|9.8|8|9.8|8|9.81|8.01|9.8|8|0
1675722300000|2023-02-06 22:25:00|9.81|8.01|9.81|8.01|9.81|8.01|9.8|8|0
1675722600000|2023-02-06 22:30:00|9.8|8|9.8|8|9.81|8.01|9.78|7.98|0
1675722900000|2023-02-06 22:35:00|9.78|7.98|9.78|7.98|9.78|7.98|9.78|7.98|0
1675723200000|2023-02-06 22:40:00|9.77|7.97|9.78|7.98|9.79|7.99|9.77|7.97|0
1675723500000|2023-02-06 22:45:00|9.77|7.97|9.78|7.98|9.79|7.99|9.77|7.97|0
1675724100000|2023-02-06 22:55:00|9.79|7.99|9.78|7.98|9.79|7.99|9.78|7.98|0
1675724400000|2023-02-06 23:00:00|9.79|7.99|9.78|7.98|9.8|8|9.76|7.96|0
1675724700000|2023-02-06 23:05:00|9.79|7.99|9.78|7.98|9.79|7.99|9.77|7.97|0
1675725000000|2023-02-06 23:10:00|9.79|7.99|9.72|7.92|9.79|7.99|9.69|7.89|0
1675725300000|2023-02-06 23:15:00|9.71|7.91|9.71|7.91|9.74|7.94|9.7|7.9|0
1675725600000|2023-02-06 23:20:00|9.72|7.92|9.72|7.92|9.73|7.93|9.71|7.91|0
1675725900000|2023-02-06 23:25:00|9.71|7.91|9.73|7.93|9.73|7.93|9.7|7.9|0
1675726200000|2023-02-06 23:30:00|9.74|7.94|9.73|7.93|9.75|7.95|9.73|7.93|0
1675726500000|2023-02-06 23:35:00|9.74|7.94|9.71|7.91|9.74|7.94|9.71|7.91|0
1675726800000|2023-02-06 23:40:00|9.72|7.92|9.68|7.88|9.72|7.92|9.68|7.88|0
1675727100000|2023-02-06 23:45:00|9.69|7.89|9.65|7.85|9.69|7.89|9.65|7.85|0
1675727400000|2023-02-06 23:50:00|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1675727700000|2023-02-06 23:55:00|9.66|7.86|9.64|7.84|9.67|7.87|9.64|7.84|0
1675728000000|2023-02-07 00:00:00|9.63|7.83|9.65|7.85|9.66|7.86|9.62|7.82|0
1675728300000|2023-02-07 00:05:00|9.66|7.86|9.61|7.81|9.66|7.86|9.6|7.8|0
1675728600000|2023-02-07 00:10:00|9.6|7.8|9.59|7.79|9.61|7.81|9.58|7.78|0
1675728900000|2023-02-07 00:15:00|9.58|7.78|9.59|7.79|9.6|7.8|9.57|7.77|0
1675729200000|2023-02-07 00:20:00|9.58|7.78|9.59|7.79|9.61|7.81|9.58|7.78|0
1675729500000|2023-02-07 00:25:00|9.6|7.8|9.6|7.8|9.61|7.81|9.59|7.79|0
1675729800000|2023-02-07 00:30:00|9.59|7.79|9.58|7.78|9.6|7.8|9.57|7.77|0
1675730100000|2023-02-07 00:35:00|9.59|7.79|9.59|7.79|9.61|7.81|9.59|7.79|0
1675730400000|2023-02-07 00:40:00|9.58|7.78|9.59|7.79|9.6|7.8|9.58|7.78|0
1675730700000|2023-02-07 00:45:00|9.6|7.8|9.56|7.76|9.6|7.8|9.56|7.76|0
1675731000000|2023-02-07 00:50:00|9.57|7.77|9.59|7.79|9.59|7.79|9.56|7.76|0
1675731300000|2023-02-07 00:55:00|9.57|7.77|9.55|7.75|9.57|7.77|9.54|7.74|0
1675731600000|2023-02-07 01:00:00|9.54|7.74|9.53|7.73|9.55|7.75|9.52|7.72|0
1675731900000|2023-02-07 01:05:00|9.54|7.74|9.53|7.73|9.56|7.76|9.53|7.73|0
1675732200000|2023-02-07 01:10:00|9.54|7.74|9.5|7.7|9.54|7.74|9.5|7.7|0
1675732500000|2023-02-07 01:15:00|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1675732800000|2023-02-07 01:20:00|9.51|7.71|9.52|7.72|9.52|7.72|9.51|7.71|0
1675733100000|2023-02-07 01:25:00|9.53|7.73|9.5|7.7|9.54|7.74|9.49|7.69|0
1675733400000|2023-02-07 01:30:00|9.49|7.69|9.52|7.72|9.53|7.73|9.48|7.68|0
1675733700000|2023-02-07 01:35:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1675734000000|2023-02-07 01:40:00|9.53|7.73|9.56|7.76|9.57|7.77|9.53|7.73|0
1675734300000|2023-02-07 01:45:00|9.55|7.75|9.55|7.75|9.56|7.76|9.54|7.74|0
1675734600000|2023-02-07 01:50:00|9.54|7.74|9.53|7.73|9.55|7.75|9.51|7.71|0
1675734900000|2023-02-07 01:55:00|9.52|7.72|9.5|7.7|9.53|7.73|9.48|7.68|0
1675735200000|2023-02-07 02:00:00|9.49|7.69|9.51|7.71|9.51|7.71|9.48|7.68|0
1675735500000|2023-02-07 02:05:00|9.5|7.7|9.53|7.73|9.53|7.73|9.5|7.7|0
1675735800000|2023-02-07 02:10:00|9.54|7.74|9.53|7.73|9.54|7.74|9.51|7.71|0
1675736100000|2023-02-07 02:15:00|9.54|7.74|9.54|7.74|9.55|7.75|9.53|7.73|0
1675736400000|2023-02-07 02:20:00|9.55|7.75|9.53|7.73|9.56|7.76|9.52|7.72|0
1675736700000|2023-02-07 02:25:00|9.54|7.74|9.54|7.74|9.56|7.76|9.54|7.74|0
1675737000000|2023-02-07 02:30:00|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1675737300000|2023-02-07 02:35:00|9.53|7.73|9.54|7.74|9.54|7.74|9.53|7.73|0
1675737600000|2023-02-07 02:40:00|9.55|7.75|9.53|7.73|9.55|7.75|9.53|7.73|0
1675737900000|2023-02-07 02:45:00|9.54|7.74|9.53|7.73|9.55|7.75|9.53|7.73|0
1675738200000|2023-02-07 02:50:00|9.54|7.74|9.5|7.7|9.54|7.74|9.5|7.7|0
1675738500000|2023-02-07 02:55:00|9.51|7.71|9.5|7.7|9.52|7.72|9.5|7.7|0
1675738800000|2023-02-07 03:00:00|9.49|7.69|9.52|7.72|9.52|7.72|9.49|7.69|0
1675739100000|2023-02-07 03:05:00|9.53|7.73|9.5|7.7|9.53|7.73|9.5|7.7|0
1675739400000|2023-02-07 03:10:00|9.49|7.69|9.52|7.72|9.52|7.72|9.49|7.69|0
1675739700000|2023-02-07 03:15:00|9.53|7.73|9.51|7.71|9.53|7.73|9.5|7.7|0
1675740000000|2023-02-07 03:20:00|9.5|7.7|9.5|7.7|9.51|7.71|9.5|7.7|0
1675740300000|2023-02-07 03:25:00|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1675740600000|2023-02-07 03:30:00|9.51|7.71|9.54|7.74|9.55|7.75|9.51|7.71|0
1675740900000|2023-02-07 03:35:00|9.55|7.75|9.54|7.74|9.55|7.75|9.52|7.72|0
1675741200000|2023-02-07 03:40:00|9.55|7.75|9.56|7.76|9.56|7.76|9.55|7.75|0
1675741500000|2023-02-07 03:45:00|9.55|7.75|9.54|7.74|9.56|7.76|9.53|7.73|0
1675741800000|2023-02-07 03:50:00|9.55|7.75|9.58|7.78|9.58|7.78|9.54|7.74|0
1675742100000|2023-02-07 03:55:00|9.57|7.77|9.57|7.77|9.58|7.78|9.57|7.77|0
1675742400000|2023-02-07 04:00:00|9.58|7.78|9.55|7.75|9.58|7.78|9.54|7.74|0
1675742700000|2023-02-07 04:05:00|9.56|7.76|9.55|7.75|9.57|7.77|9.55|7.75|0
1675743000000|2023-02-07 04:10:00|9.56|7.76|9.55|7.75|9.56|7.76|9.55|7.75|0
1675743300000|2023-02-07 04:15:00|9.56|7.76|9.6|7.8|9.6|7.8|9.56|7.76|0
1675743600000|2023-02-07 04:20:00|9.59|7.79|9.61|7.81|9.62|7.82|9.59|7.79|0
1675743900000|2023-02-07 04:25:00|9.6|7.8|9.6|7.8|9.61|7.81|9.6|7.8|0
1675744200000|2023-02-07 04:30:00|9.61|7.81|9.6|7.8|9.61|7.81|9.6|7.8|0
1675744500000|2023-02-07 04:35:00|9.61|7.81|9.63|7.83|9.64|7.84|9.61|7.81|0
1675744800000|2023-02-07 04:40:00|9.62|7.82|9.65|7.85|9.65|7.85|9.62|7.82|0
1675745100000|2023-02-07 04:45:00|9.64|7.84|9.65|7.85|9.65|7.85|9.64|7.84|0
1675745400000|2023-02-07 04:50:00|9.66|7.86|9.65|7.85|9.67|7.87|9.65|7.85|0
1675745700000|2023-02-07 04:55:00|9.66|7.86|9.67|7.87|9.67|7.87|9.65|7.85|0
1675746000000|2023-02-07 05:00:00|9.66|7.86|9.65|7.85|9.66|7.86|9.65|7.85|0
1675746300000|2023-02-07 05:05:00|9.63|7.83|9.63|7.83|9.63|7.83|9.61|7.81|0
1675746600000|2023-02-07 05:10:00|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1675746900000|2023-02-07 05:15:00|9.62|7.82|9.63|7.83|9.63|7.83|9.61|7.81|0
1675747200000|2023-02-07 05:20:00|9.62|7.82|9.62|7.82|9.63|7.83|9.62|7.82|0
1675747500000|2023-02-07 05:25:00|9.63|7.83|9.62|7.82|9.63|7.83|9.62|7.82|0
1675747800000|2023-02-07 05:30:00|9.61|7.81|9.59|7.79|9.62|7.82|9.58|7.78|0
1675748100000|2023-02-07 05:35:00|9.6|7.8|9.62|7.82|9.62|7.82|9.59|7.79|0
1675748400000|2023-02-07 05:40:00|9.61|7.81|9.62|7.82|9.63|7.83|9.61|7.81|0
1675748700000|2023-02-07 05:45:00|9.63|7.83|9.64|7.84|9.64|7.84|9.62|7.82|0
1675749000000|2023-02-07 05:50:00|9.63|7.83|9.62|7.82|9.64|7.84|9.62|7.82|0
1675749300000|2023-02-07 05:55:00|9.61|7.81|9.6|7.8|9.61|7.81|9.59|7.79|0
1675749600000|2023-02-07 06:00:00|9.61|7.81|9.59|7.79|9.61|7.81|9.58|7.78|0
1675749900000|2023-02-07 06:05:00|9.58|7.78|9.6|7.8|9.61|7.81|9.57|7.77|0
1675750200000|2023-02-07 06:10:00|9.61|7.81|9.59|7.79|9.61|7.81|9.57|7.77|0
1675750500000|2023-02-07 06:15:00|9.6|7.8|9.59|7.79|9.61|7.81|9.59|7.79|0
1675750800000|2023-02-07 06:20:00|9.6|7.8|9.59|7.79|9.61|7.81|9.59|7.79|0
1675751100000|2023-02-07 06:25:00|9.6|7.8|9.62|7.82|9.63|7.83|9.59|7.79|0
1675751400000|2023-02-07 06:30:00|9.63|7.83|9.61|7.81|9.63|7.83|9.61|7.81|0
1675751700000|2023-02-07 06:35:00|9.6|7.8|9.61|7.81|9.62|7.82|9.6|7.8|0
1675752000000|2023-02-07 06:40:00|9.62|7.82|9.61|7.81|9.62|7.82|9.6|7.8|0
1675752300000|2023-02-07 06:45:00|9.62|7.82|9.63|7.83|9.64|7.84|9.61|7.81|0
1675752600000|2023-02-07 06:50:00|9.64|7.84|9.61|7.81|9.64|7.84|9.61|7.81|0
1675752900000|2023-02-07 06:55:00|9.62|7.82|9.62|7.82|9.62|7.82|9.61|7.81|0
1675753200000|2023-02-07 07:00:00|9.64|7.84|9.63|7.83|9.64|7.84|9.62|7.82|0
1675753500000|2023-02-07 07:05:00|9.43|8.03|9.4|8|9.43|8.03|9.39|7.99|0
1675753800000|2023-02-07 07:10:00|9.41|8.01|9.41|8.01|9.42|8.02|9.4|8|0
1675754100000|2023-02-07 07:15:00|9.4|8|9.41|8.01|9.42|8.02|9.36|7.96|0
1675754400000|2023-02-07 07:20:00|9.4|8|9.4|8|9.41|8.01|9.38|7.98|0
1675754700000|2023-02-07 07:25:00|9.41|8.01|9.38|7.98|9.41|8.01|9.38|7.98|0
1675755000000|2023-02-07 07:30:00|9.39|7.99|9.41|8.01|9.41|8.01|9.38|7.98|0
1675755300000|2023-02-07 07:35:00|9.42|8.02|9.43|8.03|9.43|8.03|9.4|8|0
1675755600000|2023-02-07 07:40:00|9.42|8.02|9.44|8.04|9.45|8.05|9.42|8.02|0
1675755900000|2023-02-07 07:45:00|9.45|8.05|9.45|8.05|9.47|8.07|9.44|8.04|0
1675756200000|2023-02-07 07:50:00|9.46|8.06|9.47|8.07|9.47|8.07|9.42|8.02|0
1675756500000|2023-02-07 07:55:00|9.48|8.08|9.46|8.06|9.48|8.08|9.43|8.03|0
1675756800000|2023-02-07 08:00:00|9.45|8.05|9.47|8.07|9.48|8.08|9.41|8.01|0
1675757100000|2023-02-07 08:05:00|9.48|8.08|9.55|8.15|9.66|8.26|9.48|8.08|0
1675757400000|2023-02-07 08:10:00|9.56|8.16|9.61|8.21|9.65|8.25|9.53|8.13|0
1675757700000|2023-02-07 08:15:00|9.6|8.2|9.47|8.07|9.6|8.2|9.46|8.06|0
1675758000000|2023-02-07 08:20:00|9.49|8.09|9.46|8.06|9.53|8.13|9.46|8.06|0
1675758300000|2023-02-07 08:25:00|9.47|8.07|9.47|8.07|9.49|8.09|9.42|8.02|0
1675758600000|2023-02-07 08:30:00|9.48|8.08|9.47|8.07|9.55|8.15|9.45|8.05|0
1675758900000|2023-02-07 08:35:00|9.45|8.05|9.51|8.11|9.56|8.16|9.44|8.04|0
1675759200000|2023-02-07 08:40:00|9.49|8.09|9.48|8.08|9.52|8.12|9.44|8.04|0
1675759500000|2023-02-07 08:45:00|9.49|8.09|9.4|8|9.49|8.09|9.38|7.98|0
1675759800000|2023-02-07 08:50:00|9.41|8.01|9.45|8.05|9.46|8.06|9.4|8|0
1675760100000|2023-02-07 08:55:00|9.44|8.04|9.43|8.03|9.45|8.05|9.41|8.01|0
1675760400000|2023-02-07 09:00:00|9.42|8.02|9.37|7.97|9.43|8.03|9.35|7.95|0
1675760700000|2023-02-07 09:05:00|9.36|7.96|9.33|7.93|9.39|7.99|9.33|7.93|0
1675761000000|2023-02-07 09:10:00|9.32|7.92|9.23|7.83|9.33|7.93|9.22|7.82|0
1675761300000|2023-02-07 09:15:00|9.22|7.82|9.22|7.82|9.24|7.84|9.2|7.8|0
1675761600000|2023-02-07 09:20:00|9.21|7.81|9.22|7.82|9.25|7.85|9.19|7.79|0
1675761900000|2023-02-07 09:25:00|9.23|7.83|9.22|7.82|9.23|7.83|9.2|7.8|0
1675762200000|2023-02-07 09:30:00|9.21|7.81|9.22|7.82|9.23|7.83|9.18|7.78|0
1675762500000|2023-02-07 09:35:00|9.21|7.81|9.22|7.82|9.22|7.82|9.17|7.77|0
1675762800000|2023-02-07 09:40:00|9.21|7.81|9.2|7.8|9.23|7.83|9.2|7.8|0
1675763100000|2023-02-07 09:45:00|9.21|7.81|9.19|7.79|9.22|7.82|9.19|7.79|0
1675763400000|2023-02-07 09:50:00|9.2|7.8|9.19|7.79|9.22|7.82|9.19|7.79|0
1675763700000|2023-02-07 09:55:00|9.2|7.8|9.22|7.82|9.23|7.83|9.19|7.79|0
1675764000000|2023-02-07 10:00:00|9.21|7.81|9.4|8|9.46|8.06|9.2|7.8|0
1675764300000|2023-02-07 10:05:00|9.41|8.01|9.43|8.03|9.43|8.03|9.4|8|0
1675764600000|2023-02-07 10:10:00|9.44|8.04|9.42|8.02|9.45|8.05|9.41|8.01|0
1675764900000|2023-02-07 10:15:00|9.43|8.03|9.44|8.04|9.45|8.05|9.43|8.03|0
1675765200000|2023-02-07 10:20:00|9.43|8.03|9.4|8|9.44|8.04|9.4|8|0
1675765500000|2023-02-07 10:25:00|9.39|7.99|9.33|7.93|9.39|7.99|9.33|7.93|0
1675765800000|2023-02-07 10:30:00|9.32|7.92|9.34|7.94|9.35|7.95|9.32|7.92|0
1675766100000|2023-02-07 10:35:00|9.35|7.95|9.37|7.97|9.37|7.97|9.34|7.94|0
1675766400000|2023-02-07 10:40:00|9.38|7.98|9.4|8|9.4|8|9.37|7.97|0
1675766700000|2023-02-07 10:45:00|9.41|8.01|9.43|8.03|9.44|8.04|9.41|8.01|0
1675767000000|2023-02-07 10:50:00|9.44|8.04|9.46|8.06|9.46|8.06|9.43|8.03|0
1675767300000|2023-02-07 10:55:00|9.45|8.05|9.51|8.11|9.52|8.12|9.44|8.04|0
1675767600000|2023-02-07 11:00:00|9.52|8.12|9.48|8.08|9.54|8.14|9.48|8.08|0
1675767900000|2023-02-07 11:05:00|9.47|8.07|9.44|8.04|9.48|8.08|9.42|8.02|0
1675768200000|2023-02-07 11:10:00|9.45|8.05|9.49|8.09|9.49|8.09|9.44|8.04|0
1675768500000|2023-02-07 11:15:00|9.48|8.08|9.5|8.1|9.52|8.12|9.48|8.08|0
1675768800000|2023-02-07 11:20:00|9.51|8.11|9.54|8.14|9.56|8.16|9.5|8.1|0
1675769100000|2023-02-07 11:25:00|9.55|8.15|9.48|8.08|9.55|8.15|9.48|8.08|0
1675769400000|2023-02-07 11:30:00|9.47|8.07|9.51|8.11|9.55|8.15|9.47|8.07|0
1675769700000|2023-02-07 11:35:00|9.5|8.1|9.53|8.13|9.57|8.17|9.5|8.1|0
1675770000000|2023-02-07 11:40:00|9.52|8.12|9.54|8.14|9.55|8.15|9.49|8.09|0
1675770300000|2023-02-07 11:45:00|9.53|8.13|9.52|8.12|9.55|8.15|9.51|8.11|0
1675770600000|2023-02-07 11:50:00|9.53|8.13|9.51|8.11|9.54|8.14|9.49|8.09|0
1675770900000|2023-02-07 11:55:00|9.5|8.1|9.5|8.1|9.52|8.12|9.49|8.09|0
1675771200000|2023-02-07 12:00:00|9.49|8.09|9.42|8.02|9.51|8.11|9.42|8.02|0
1675771500000|2023-02-07 12:05:00|9.43|8.03|9.41|8.01|9.43|8.03|9.39|7.99|0
1675771800000|2023-02-07 12:10:00|9.42|8.02|9.44|8.04|9.45|8.05|9.42|8.02|0
1675772100000|2023-02-07 12:15:00|9.43|8.03|9.41|8.01|9.44|8.04|9.39|7.99|0
1675772400000|2023-02-07 12:20:00|9.42|8.02|9.38|7.98|9.42|8.02|9.38|7.98|0
1675772700000|2023-02-07 12:25:00|9.39|7.99|9.42|8.02|9.44|8.04|9.39|7.99|0
1675773000000|2023-02-07 12:30:00|9.43|8.03|9.45|8.05|9.45|8.05|9.41|8.01|0
1675773300000|2023-02-07 12:35:00|9.46|8.06|9.44|8.04|9.48|8.08|9.44|8.04|0
1675773600000|2023-02-07 12:40:00|9.45|8.05|9.48|8.08|9.48|8.08|9.42|8.02|0
1675773900000|2023-02-07 12:45:00|9.47|8.07|9.48|8.08|9.5|8.1|9.44|8.04|0
1675774200000|2023-02-07 12:50:00|9.47|8.07|9.46|8.06|9.51|8.11|9.45|8.05|0
1675774500000|2023-02-07 12:55:00|9.45|8.05|9.43|8.03|9.46|8.06|9.42|8.02|0
1675774800000|2023-02-07 13:00:00|9.44|8.04|9.46|8.06|9.48|8.08|9.44|8.04|0
1675775100000|2023-02-07 13:05:00|9.45|8.05|9.48|8.08|9.48|8.08|9.42|8.02|0
1675775400000|2023-02-07 13:10:00|9.49|8.09|9.48|8.08|9.52|8.12|9.48|8.08|0
1675775700000|2023-02-07 13:15:00|9.46|8.06|9.5|8.1|9.51|8.11|9.45|8.05|0
1675776000000|2023-02-07 13:20:00|9.51|8.11|9.6|8.2|9.61|8.21|9.49|8.09|0
1675776300000|2023-02-07 13:25:00|9.61|8.21|9.59|8.19|9.65|8.25|9.58|8.18|0
1675776600000|2023-02-07 13:30:00|9.58|8.18|9.65|8.25|9.68|8.28|9.57|8.17|0
1675776900000|2023-02-07 13:35:00|9.66|8.26|9.67|8.27|9.7|8.3|9.64|8.24|0
1675777200000|2023-02-07 13:40:00|9.66|8.26|9.65|8.25|9.69|8.29|9.63|8.23|0
1675777500000|2023-02-07 13:45:00|9.68|8.28|9.69|8.29|9.7|8.3|9.66|8.26|0
1675777800000|2023-02-07 13:50:00|9.7|8.3|9.7|8.3|9.72|8.32|9.66|8.26|0
1675778100000|2023-02-07 13:55:00|9.71|8.31|9.66|8.26|9.72|8.32|9.66|8.26|0
1675778400000|2023-02-07 14:00:00|9.67|8.27|9.7|8.3|9.73|8.33|9.66|8.26|0
1675778700000|2023-02-07 14:05:00|9.71|8.31|9.75|8.35|9.78|8.38|9.69|8.29|0
1675779000000|2023-02-07 14:10:00|9.76|8.36|9.79|8.39|9.79|8.39|9.75|8.35|0
1675779300000|2023-02-07 14:15:00|9.78|8.38|9.77|8.37|9.82|8.42|9.77|8.37|0
1675779600000|2023-02-07 14:20:00|9.76|8.36|9.74|8.34|9.8|8.4|9.73|8.33|0
1675779900000|2023-02-07 14:25:00|9.75|8.35|9.8|8.4|9.8|8.4|9.73|8.33|0
1675780200000|2023-02-07 14:30:00|9.77|8.37|9.67|8.27|9.88|8.48|9.43|8.03|0
1675780500000|2023-02-07 14:35:00|9.66|8.26|9.59|8.19|9.74|8.34|9.57|8.17|0
1675780800000|2023-02-07 14:40:00|9.57|8.17|9.54|8.14|9.65|8.25|9.51|8.11|0
1675781100000|2023-02-07 14:45:00|9.56|8.16|9.61|8.21|9.68|8.28|9.56|8.16|0
1675781400000|2023-02-07 14:50:00|9.63|8.23|9.58|8.18|9.64|8.24|9.49|8.09|0
1675781700000|2023-02-07 14:55:00|9.57|8.17|9.62|8.22|9.66|8.26|9.54|8.14|0
1675782000000|2023-02-07 15:00:00|9.63|8.23|9.62|8.22|9.69|8.29|9.59|8.19|0
1675782300000|2023-02-07 15:05:00|9.63|8.23|9.67|8.27|9.68|8.28|9.56|8.16|0
1675782600000|2023-02-07 15:10:00|9.68|8.28|9.7|8.3|9.76|8.36|9.66|8.26|0
1675782900000|2023-02-07 15:15:00|9.68|8.28|9.63|8.23|9.74|8.34|9.62|8.22|0
1675783200000|2023-02-07 15:20:00|9.62|8.22|9.66|8.26|9.68|8.28|9.6|8.2|0
1675783500000|2023-02-07 15:25:00|9.65|8.25|9.72|8.32|9.77|8.37|9.62|8.22|0
1675783800000|2023-02-07 15:30:00|9.73|8.33|9.69|8.29|9.75|8.35|9.64|8.24|0
1675784100000|2023-02-07 15:35:00|9.68|8.28|9.61|8.21|9.71|8.31|9.6|8.2|0
1675784400000|2023-02-07 15:40:00|9.63|8.23|9.59|8.19|9.67|8.27|9.59|8.19|0
1675784700000|2023-02-07 15:45:00|9.61|8.21|9.61|8.21|9.63|8.23|9.58|8.18|0
1675785000000|2023-02-07 15:50:00|9.59|8.19|9.59|8.19|9.61|8.21|9.53|8.13|0
1675785300000|2023-02-07 15:55:00|9.6|8.2|9.68|8.28|9.7|8.3|9.59|8.19|0
1675785600000|2023-02-07 16:00:00|9.67|8.27|9.66|8.26|9.67|8.27|9.62|8.22|0
1675785900000|2023-02-07 16:05:00|9.68|8.28|9.44|8.04|9.68|8.28|9.39|7.99|0
1675786200000|2023-02-07 16:10:00|9.45|8.05|9.44|8.04|9.48|8.08|9.41|8.01|0
1675786500000|2023-02-07 16:15:00|9.43|8.03|9.46|8.06|9.47|8.07|9.39|7.99|0
1675786800000|2023-02-07 16:20:00|9.48|8.08|9.48|8.08|9.5|8.1|9.44|8.04|0
1675787100000|2023-02-07 16:25:00|9.47|8.07|9.42|8.02|9.49|8.09|9.38|7.98|0
1675787400000|2023-02-07 16:30:00|9.4|8|9.42|8.02|9.55|8.15|9.38|7.98|0
1675787700000|2023-02-07 16:35:00|9.41|8.01|9.43|8.03|9.45|8.05|9.38|7.98|0
1675788000000|2023-02-07 16:40:00|9.44|8.04|9.41|8.01|9.45|8.05|9.39|7.99|0
1675788300000|2023-02-07 16:45:00|9.4|8|9.38|7.98|9.43|8.03|9.35|7.95|0
1675788600000|2023-02-07 16:50:00|9.37|7.97|9.42|8.02|9.42|8.02|9.35|7.95|0
1675788900000|2023-02-07 16:55:00|9.43|8.03|9.45|8.05|9.46|8.06|9.4|8|0
1675789200000|2023-02-07 17:00:00|9.46|8.06|9.4|8|9.47|8.07|9.38|7.98|0
1675789500000|2023-02-07 17:05:00|9.39|7.99|9.41|8.01|9.41|8.01|9.36|7.96|0
1675789800000|2023-02-07 17:10:00|9.4|8|9.39|7.99|9.42|8.02|9.36|7.96|0
1675790100000|2023-02-07 17:15:00|9.4|8|9.41|8.01|9.42|8.02|9.37|7.97|0
1675790400000|2023-02-07 17:20:00|9.4|8|9.53|8.13|9.56|8.16|9.4|8|0
1675790700000|2023-02-07 17:25:00|9.52|8.12|9.53|8.13|9.56|8.16|9.49|8.09|0
1675791000000|2023-02-07 17:30:00|9.54|8.14|9.52|8.12|9.56|8.16|9.48|8.08|0
1675791300000|2023-02-07 17:35:00|9.53|8.13|9.5|8.1|9.55|8.15|9.48|8.08|0
1675791600000|2023-02-07 17:40:00|9.49|8.09|9.22|7.82|9.85|8.45|9.11|7.71|0
1675791900000|2023-02-07 17:45:00|9.17|7.77|9.41|8.01|9.43|8.03|8.79|7.39|0
1675792200000|2023-02-07 17:50:00|9.11|7.71|9.03|7.63|9.25|7.85|9|7.6|0
1675792500000|2023-02-07 17:55:00|9.04|7.64|9.03|7.63|9.08|7.68|8.85|7.45|0
1675792800000|2023-02-07 18:00:00|8.93|7.53|9.16|7.76|9.16|7.76|8.89|7.49|0
1675793100000|2023-02-07 18:05:00|9.19|7.79|9.21|7.81|9.26|7.86|9.04|7.64|0
1675793400000|2023-02-07 18:10:00|9.17|7.77|9.36|7.96|9.39|7.99|9.13|7.73|0
1675793700000|2023-02-07 18:15:00|9.37|7.97|9.15|7.75|9.75|8.35|9.1|7.7|0
1675794000000|2023-02-07 18:20:00|9.19|7.79|9.35|7.95|9.44|8.04|9.13|7.73|0
1675794300000|2023-02-07 18:25:00|9.38|7.98|9.75|8.35|9.76|8.36|9.25|7.85|0
1675794600000|2023-02-07 18:30:00|9.85|8.45|9.63|8.23|10.2|8.8|9.24|7.84|0
1675794900000|2023-02-07 18:35:00|9.66|8.26|9.46|8.06|9.69|8.29|9.39|7.99|0
1675795200000|2023-02-07 18:40:00|9.45|8.05|9.69|8.29|9.73|8.33|9.21|7.81|0
1675795500000|2023-02-07 18:45:00|9.68|8.28|9.62|8.22|9.9|8.5|9.61|8.21|0
1675795800000|2023-02-07 18:50:00|9.63|8.23|9.43|8.03|9.66|8.26|9.41|8.01|0
1675796100000|2023-02-07 18:55:00|9.42|8.02|9.38|7.98|9.45|8.05|9.33|7.93|0
1675796400000|2023-02-07 19:00:00|9.39|7.99|9.08|7.68|9.39|7.99|9.08|7.68|0
1675796700000|2023-02-07 19:05:00|9.09|7.69|8.81|7.41|9.1|7.7|8.76|7.36|0
1675797000000|2023-02-07 19:10:00|8.8|7.4|8.71|7.31|8.81|7.41|8.65|7.25|0
1675797300000|2023-02-07 19:15:00|8.72|7.32|8.6|7.2|8.72|7.32|8.58|7.18|0
1675797600000|2023-02-07 19:20:00|8.61|7.21|8.6|7.2|8.76|7.36|8.56|7.16|0
1675797900000|2023-02-07 19:25:00|8.62|7.22|8.64|7.24|8.71|7.31|8.53|7.13|0
1675798200000|2023-02-07 19:30:00|8.63|7.23|8.76|7.36|9.56|8.16|8.61|7.21|0
1675798500000|2023-02-07 19:35:00|8.78|7.38|8.78|7.38|8.82|7.42|8.73|7.33|0
1675798800000|2023-02-07 19:40:00|8.79|7.39|8.99|7.59|9|7.6|8.78|7.38|0
1675799100000|2023-02-07 19:45:00|8.98|7.58|8.93|7.53|8.98|7.58|8.88|7.48|0
1675799400000|2023-02-07 19:50:00|8.96|7.56|8.85|7.45|8.98|7.58|8.82|7.42|0
1675799700000|2023-02-07 19:55:00|8.84|7.44|8.85|7.45|8.9|7.5|8.82|7.42|0
1675800000000|2023-02-07 20:00:00|8.83|7.43|8.91|7.51|8.91|7.51|8.65|7.25|0
1675800300000|2023-02-07 20:05:00|8.9|7.5|9.02|7.62|9.04|7.64|8.86|7.46|0
1675800600000|2023-02-07 20:10:00|8.99|7.59|8.91|7.51|8.99|7.59|8.88|7.48|0
1675800900000|2023-02-07 20:15:00|8.89|7.49|8.79|7.39|8.9|7.5|8.76|7.36|0
1675801200000|2023-02-07 20:20:00|8.78|7.38|8.74|7.34|8.8|7.4|8.68|7.28|0
1675801500000|2023-02-07 20:25:00|8.72|7.32|8.61|7.21|8.76|7.36|8.59|7.19|0
1675801800000|2023-02-07 20:30:00|8.62|7.22|8.6|7.2|8.67|7.27|8.58|7.18|0
1675802100000|2023-02-07 20:35:00|8.61|7.21|8.58|7.18|8.71|7.31|8.57|7.17|0
1675802400000|2023-02-07 20:40:00|8.59|7.19|8.55|7.15|8.6|7.2|8.55|7.15|0
1675802700000|2023-02-07 20:45:00|8.54|7.14|8.86|7.46|9.04|7.64|8.42|7.02|0
1675803000000|2023-02-07 20:50:00|8.87|7.47|8.74|7.34|8.89|7.49|8.73|7.33|0
1675803300000|2023-02-07 20:55:00|8.77|7.37|9.01|7.61|9.03|7.63|8.77|7.37|0
1675803600000|2023-02-07 21:00:00|9.03|7.63|8.9|7.5|9.03|7.63|8.77|7.37|0
1675803900000|2023-02-07 21:05:00|8.89|7.49|8.93|7.53|8.95|7.55|8.89|7.49|0
1675804200000|2023-02-07 21:10:00|8.94|7.54|8.93|7.53|8.98|7.58|8.91|7.51|0
1675804500000|2023-02-07 21:15:00|9.14|7.34|9.17|7.37|9.17|7.37|9.14|7.34|0
1675804800000|2023-02-07 21:20:00|9.16|7.36|9.12|7.32|9.17|7.37|9.11|7.31|0
1675805100000|2023-02-07 21:25:00|9.13|7.33|9.12|7.32|9.14|7.34|9.11|7.31|0
1675805400000|2023-02-07 21:30:00|9.11|7.31|9.12|7.32|9.13|7.33|9.11|7.31|0
1675805700000|2023-02-07 21:35:00|9.13|7.33|9.15|7.35|9.16|7.36|9.13|7.33|0
1675806000000|2023-02-07 21:40:00|9.14|7.34|9.14|7.34|9.15|7.35|9.14|7.34|0
1675806300000|2023-02-07 21:45:00|9.15|7.35|9.15|7.35|9.15|7.35|9.14|7.34|0
1675806600000|2023-02-07 21:50:00|9.14|7.34|9.15|7.35|9.15|7.35|9.14|7.34|0
1675806900000|2023-02-07 21:55:00|9.14|7.34|9.13|7.33|9.15|7.35|9.12|7.32|0
1675807200000|2023-02-07 22:00:00|9.14|7.34|9.14|7.34|9.14|7.34|9.13|7.33|0
1675807500000|2023-02-07 22:05:00|9.13|7.33|9.13|7.33|9.14|7.34|9.13|7.33|0
1675807800000|2023-02-07 22:10:00|9.12|7.32|9.12|7.32|9.13|7.33|9.11|7.31|0
1675808100000|2023-02-07 22:15:00|9.11|7.31|9.12|7.32|9.12|7.32|9.11|7.31|0
1675808400000|2023-02-07 22:20:00|9.11|7.31|9.1|7.3|9.12|7.32|9.1|7.3|0
1675809000000|2023-02-07 22:30:00|9.09|7.29|9.09|7.29|9.09|7.29|9.09|7.29|0
1675809300000|2023-02-07 22:35:00|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1675809600000|2023-02-07 22:40:00|9.1|7.3|9.09|7.29|9.1|7.3|9.09|7.29|0
1675809900000|2023-02-07 22:45:00|9.1|7.3|9.1|7.3|9.1|7.3|9.1|7.3|0
1675810200000|2023-02-07 22:50:00|9.09|7.29|9.1|7.3|9.1|7.3|9.09|7.29|0
1675810500000|2023-02-07 22:55:00|9.11|7.31|9.11|7.31|9.11|7.31|9.1|7.3|0
1675810800000|2023-02-07 23:00:00|9.1|7.3|9.06|7.26|9.1|7.3|9.05|7.25|0
1675811100000|2023-02-07 23:05:00|9.05|7.25|9|7.2|9.05|7.25|8.99|7.19|0
1675811400000|2023-02-07 23:10:00|8.99|7.19|9.03|7.23|9.03|7.23|8.99|7.19|0
1675811700000|2023-02-07 23:15:00|9.04|7.24|9.03|7.23|9.06|7.26|9.03|7.23|0
1675812000000|2023-02-07 23:20:00|9.04|7.24|9.05|7.25|9.07|7.27|9.03|7.23|0
1675812300000|2023-02-07 23:25:00|9.06|7.26|9.06|7.26|9.09|7.29|9.06|7.26|0
1675812600000|2023-02-07 23:30:00|9.05|7.25|9.04|7.24|9.06|7.26|9.04|7.24|0
1675812900000|2023-02-07 23:35:00|9.05|7.25|9.05|7.25|9.05|7.25|9.03|7.23|0
1675813200000|2023-02-07 23:40:00|9.04|7.24|9.02|7.22|9.05|7.25|9.02|7.22|0
1675813500000|2023-02-07 23:45:00|9.03|7.23|9.08|7.28|9.11|7.31|9.02|7.22|0
1675813800000|2023-02-07 23:50:00|9.07|7.27|9.08|7.28|9.11|7.31|9.07|7.27|0
1675814100000|2023-02-07 23:55:00|9.09|7.29|9.08|7.28|9.11|7.31|9.08|7.28|0
1675814400000|2023-02-08 00:00:00|9.07|7.27|9.05|7.25|9.08|7.28|9.05|7.25|0
1675814700000|2023-02-08 00:05:00|9.06|7.26|9.06|7.26|9.09|7.29|9.05|7.25|0
1675815000000|2023-02-08 00:10:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1675815300000|2023-02-08 00:15:00|9.08|7.28|9.1|7.3|9.12|7.32|9.08|7.28|0
1675815600000|2023-02-08 00:20:00|9.09|7.29|9.11|7.31|9.12|7.32|9.08|7.28|0
1675815900000|2023-02-08 00:25:00|9.1|7.3|9.11|7.31|9.12|7.32|9.1|7.3|0
1675816200000|2023-02-08 00:30:00|9.1|7.3|9.09|7.29|9.1|7.3|9.08|7.28|0
1675816500000|2023-02-08 00:35:00|9.08|7.28|9.02|7.22|9.09|7.29|9.02|7.22|0
1675816800000|2023-02-08 00:40:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1675817100000|2023-02-08 00:45:00|9.04|7.24|9.03|7.23|9.04|7.24|9.02|7.22|0
1675817400000|2023-02-08 00:50:00|9.04|7.24|9.02|7.22|9.04|7.24|9.02|7.22|0
1675817700000|2023-02-08 00:55:00|9.03|7.23|9.01|7.21|9.03|7.23|9.01|7.21|0
1675818000000|2023-02-08 01:00:00|9|7.2|9|7.2|9.01|7.21|8.98|7.18|0
1675818300000|2023-02-08 01:05:00|8.99|7.19|9.02|7.22|9.02|7.22|8.99|7.19|0
1675818600000|2023-02-08 01:10:00|9.03|7.23|9.03|7.23|9.04|7.24|9.02|7.22|0
1675818900000|2023-02-08 01:15:00|9.04|7.24|9.03|7.23|9.06|7.26|9.03|7.23|0
1675819200000|2023-02-08 01:20:00|9.04|7.24|9.05|7.25|9.08|7.28|9.04|7.24|0
1675819500000|2023-02-08 01:25:00|9.04|7.24|9.06|7.26|9.06|7.26|9.04|7.24|0
1675819800000|2023-02-08 01:30:00|9.05|7.25|9.01|7.21|9.06|7.26|9.01|7.21|0
1675820100000|2023-02-08 01:35:00|9|7.2|8.98|7.18|9.01|7.21|8.96|7.16|0
1675820400000|2023-02-08 01:40:00|8.99|7.19|9|7.2|9.01|7.21|8.98|7.18|0
1675820700000|2023-02-08 01:45:00|8.99|7.19|9.01|7.21|9.02|7.22|8.99|7.19|0
1675821000000|2023-02-08 01:50:00|9|7.2|9|7.2|9.02|7.22|9|7.2|0
1675821300000|2023-02-08 01:55:00|9.01|7.21|9.02|7.22|9.03|7.23|9|7.2|0
1675821600000|2023-02-08 02:00:00|9.03|7.23|9|7.2|9.03|7.23|9|7.2|0
1675821900000|2023-02-08 02:05:00|8.99|7.19|9.03|7.23|9.03|7.23|8.99|7.19|0
1675822200000|2023-02-08 02:10:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1675822500000|2023-02-08 02:15:00|9.02|7.22|9.03|7.23|9.03|7.23|9.02|7.22|0
1675822800000|2023-02-08 02:20:00|9.02|7.22|9.02|7.22|9.03|7.23|9.01|7.21|0
1675823100000|2023-02-08 02:25:00|9.01|7.21|9|7.2|9.01|7.21|8.99|7.19|0
1675823400000|2023-02-08 02:30:00|8.99|7.19|8.99|7.19|9|7.2|8.99|7.19|0
1675823700000|2023-02-08 02:35:00|8.98|7.18|8.97|7.17|8.98|7.18|8.97|7.17|0
1675824000000|2023-02-08 02:40:00|8.98|7.18|8.98|7.18|9|7.2|8.98|7.18|0
1675824300000|2023-02-08 02:45:00|8.97|7.17|8.98|7.18|9|7.2|8.97|7.17|0
1675824600000|2023-02-08 02:50:00|8.97|7.17|8.98|7.18|8.99|7.19|8.97|7.17|0
1675824900000|2023-02-08 02:55:00|8.97|7.17|8.97|7.17|8.97|7.17|8.96|7.16|0
1675825200000|2023-02-08 03:00:00|8.96|7.16|8.96|7.16|8.97|7.17|8.94|7.14|0
1675825500000|2023-02-08 03:05:00|8.97|7.17|8.96|7.16|8.97|7.17|8.95|7.15|0
1675825800000|2023-02-08 03:10:00|8.95|7.15|8.96|7.16|8.97|7.17|8.95|7.15|0
1675826100000|2023-02-08 03:15:00|8.95|7.15|8.95|7.15|8.96|7.16|8.94|7.14|0
1675826400000|2023-02-08 03:20:00|8.94|7.14|8.94|7.14|8.94|7.14|8.94|7.14|0
1675826700000|2023-02-08 03:25:00|8.93|7.13|8.92|7.12|8.94|7.14|8.91|7.11|0
1675827000000|2023-02-08 03:30:00|8.91|7.11|8.91|7.11|8.92|7.12|8.9|7.1|0
1675827300000|2023-02-08 03:35:00|8.9|7.1|8.9|7.1|8.91|7.11|8.9|7.1|0
1675827600000|2023-02-08 03:40:00|8.89|7.09|8.9|7.1|8.91|7.11|8.89|7.09|0
1675827900000|2023-02-08 03:45:00|8.89|7.09|8.89|7.09|8.9|7.1|8.89|7.09|0
1675828200000|2023-02-08 03:50:00|8.88|7.08|8.85|7.05|8.89|7.09|8.85|7.05|0
1675828500000|2023-02-08 03:55:00|8.86|7.06|8.9|7.1|8.9|7.1|8.85|7.05|0
1675828800000|2023-02-08 04:00:00|8.89|7.09|8.88|7.08|8.9|7.1|8.88|7.08|0
1675829100000|2023-02-08 04:05:00|8.89|7.09|8.89|7.09|8.9|7.1|8.88|7.08|0
1675829400000|2023-02-08 04:10:00|8.9|7.1|8.91|7.11|8.91|7.11|8.89|7.09|0
1675829700000|2023-02-08 04:15:00|8.9|7.1|8.9|7.1|8.91|7.11|8.89|7.09|0
1675830000000|2023-02-08 04:20:00|8.91|7.11|8.87|7.07|8.91|7.11|8.87|7.07|0
1675830300000|2023-02-08 04:25:00|8.88|7.08|8.87|7.07|8.89|7.09|8.87|7.07|0
1675830600000|2023-02-08 04:30:00|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1675830900000|2023-02-08 04:35:00|8.9|7.1|8.92|7.12|8.92|7.12|8.88|7.08|0
1675831200000|2023-02-08 04:40:00|8.91|7.11|8.9|7.1|8.92|7.12|8.9|7.1|0
1675831500000|2023-02-08 04:45:00|8.91|7.11|8.91|7.11|8.91|7.11|8.9|7.1|0
1675831800000|2023-02-08 04:50:00|8.9|7.1|8.9|7.1|8.91|7.11|8.89|7.09|0
1675832100000|2023-02-08 04:55:00|8.91|7.11|8.88|7.08|8.91|7.11|8.88|7.08|0
1675832400000|2023-02-08 05:00:00|8.89|7.09|8.89|7.09|8.9|7.1|8.88|7.08|0
1675832700000|2023-02-08 05:05:00|8.9|7.1|8.9|7.1|8.9|7.1|8.9|7.1|0
1675833000000|2023-02-08 05:10:00|8.91|7.11|8.9|7.1|8.92|7.12|8.9|7.1|0
1675833300000|2023-02-08 05:15:00|8.91|7.11|8.89|7.09|8.91|7.11|8.88|7.08|0
1675833600000|2023-02-08 05:20:00|8.9|7.1|8.9|7.1|8.91|7.11|8.9|7.1|0
1675833900000|2023-02-08 05:25:00|8.89|7.09|8.92|7.12|8.92|7.12|8.89|7.09|0
1675834200000|2023-02-08 05:30:00|8.91|7.11|8.89|7.09|8.91|7.11|8.89|7.09|0
1675834500000|2023-02-08 05:35:00|8.9|7.1|8.89|7.09|8.9|7.1|8.88|7.08|0
1675834800000|2023-02-08 05:40:00|8.9|7.1|8.88|7.08|8.9|7.1|8.88|7.08|0
1675835100000|2023-02-08 05:45:00|8.87|7.07|8.84|7.04|8.87|7.07|8.84|7.04|0
1675835400000|2023-02-08 05:50:00|8.85|7.05|8.81|7.01|8.85|7.05|8.81|7.01|0
1675835700000|2023-02-08 05:55:00|8.82|7.02|8.81|7.01|8.82|7.02|8.8|7|0
1675836000000|2023-02-08 06:00:00|8.8|7|8.83|7.03|8.83|7.03|8.8|7|0
1675836300000|2023-02-08 06:05:00|8.82|7.02|8.84|7.04|8.84|7.04|8.82|7.02|0
1675836600000|2023-02-08 06:10:00|8.85|7.05|8.82|7.02|8.85|7.05|8.82|7.02|0
1675836900000|2023-02-08 06:15:00|8.83|7.03|8.85|7.05|8.85|7.05|8.82|7.02|0
1675837200000|2023-02-08 06:20:00|8.84|7.04|8.86|7.06|8.87|7.07|8.84|7.04|0
1675837500000|2023-02-08 06:25:00|8.87|7.07|8.87|7.07|8.88|7.08|8.86|7.06|0
1675837800000|2023-02-08 06:30:00|8.86|7.06|8.85|7.05|8.87|7.07|8.85|7.05|0
1675838100000|2023-02-08 06:35:00|8.86|7.06|8.91|7.11|8.91|7.11|8.85|7.05|0
1675838400000|2023-02-08 06:40:00|8.9|7.1|8.9|7.1|8.91|7.11|8.89|7.09|0
1675838700000|2023-02-08 06:45:00|8.89|7.09|8.92|7.12|8.92|7.12|8.89|7.09|0
1675839000000|2023-02-08 06:50:00|8.91|7.11|8.9|7.1|8.93|7.13|8.9|7.1|0
1675839300000|2023-02-08 06:55:00|8.91|7.11|8.93|7.13|8.94|7.14|8.91|7.11|0
1675839600000|2023-02-08 07:00:00|8.94|7.14|8.99|7.19|9|7.2|8.94|7.14|0
1675839900000|2023-02-08 07:05:00|8.79|7.39|8.82|7.42|8.82|7.42|8.77|7.37|0
1675840200000|2023-02-08 07:10:00|8.81|7.41|8.8|7.4|8.85|7.45|8.79|7.39|0
1675840500000|2023-02-08 07:15:00|8.79|7.39|8.79|7.39|8.81|7.41|8.76|7.36|0
1675840800000|2023-02-08 07:20:00|8.78|7.38|8.75|7.35|8.79|7.39|8.75|7.35|0
1675841100000|2023-02-08 07:25:00|8.76|7.36|8.73|7.33|8.76|7.36|8.72|7.32|0
1675841400000|2023-02-08 07:30:00|8.72|7.32|8.73|7.33|8.75|7.35|8.71|7.31|0
1675841700000|2023-02-08 07:35:00|8.74|7.34|8.74|7.34|8.75|7.35|8.73|7.33|0
1675842000000|2023-02-08 07:40:00|8.73|7.33|8.74|7.34|8.76|7.36|8.72|7.32|0
1675842300000|2023-02-08 07:45:00|8.73|7.33|8.71|7.31|8.73|7.33|8.68|7.28|0
1675842600000|2023-02-08 07:50:00|8.7|7.3|8.75|7.35|8.77|7.37|8.7|7.3|0
1675842900000|2023-02-08 07:55:00|8.74|7.34|8.73|7.33|8.75|7.35|8.7|7.3|0
1675843200000|2023-02-08 08:00:00|8.72|7.32|8.77|7.37|8.77|7.37|8.67|7.27|0
1675843500000|2023-02-08 08:05:00|8.78|7.38|8.87|7.47|8.91|7.51|8.76|7.36|0
1675843800000|2023-02-08 08:10:00|8.86|7.46|8.9|7.5|8.94|7.54|8.85|7.45|0
1675844100000|2023-02-08 08:15:00|8.91|7.51|8.94|7.54|8.96|7.56|8.9|7.5|0
1675844400000|2023-02-08 08:20:00|8.95|7.55|8.91|7.51|8.96|7.56|8.89|7.49|0
1675844700000|2023-02-08 08:25:00|8.92|7.52|8.95|7.55|8.96|7.56|8.9|7.5|0
1675845000000|2023-02-08 08:30:00|8.96|7.56|8.98|7.58|8.98|7.58|8.92|7.52|0
1675845300000|2023-02-08 08:35:00|8.97|7.57|9|7.6|9.04|7.64|8.97|7.57|0
1675845600000|2023-02-08 08:40:00|8.99|7.59|8.93|7.53|8.99|7.59|8.89|7.49|0
1675845900000|2023-02-08 08:45:00|8.92|7.52|8.98|7.58|8.98|7.58|8.91|7.51|0
1675846200000|2023-02-08 08:50:00|8.99|7.59|8.91|7.51|8.99|7.59|8.89|7.49|0
1675846500000|2023-02-08 08:55:00|8.9|7.5|8.87|7.47|8.91|7.51|8.85|7.45|0
1675846800000|2023-02-08 09:00:00|8.86|7.46|8.85|7.45|8.91|7.51|8.85|7.45|0
1675847100000|2023-02-08 09:05:00|8.86|7.46|8.79|7.39|8.86|7.46|8.79|7.39|0
1675847400000|2023-02-08 09:10:00|8.8|7.4|8.81|7.41|8.83|7.43|8.77|7.37|0
1675847700000|2023-02-08 09:15:00|8.82|7.42|8.84|7.44|8.84|7.44|8.8|7.4|0
1675848000000|2023-02-08 09:20:00|8.82|7.42|8.84|7.44|8.86|7.46|8.81|7.41|0
1675848300000|2023-02-08 09:25:00|8.83|7.43|8.81|7.41|8.85|7.45|8.8|7.4|0
1675848600000|2023-02-08 09:30:00|8.82|7.42|8.87|7.47|8.89|7.49|8.82|7.42|0
1675848900000|2023-02-08 09:35:00|8.88|7.48|8.9|7.5|8.93|7.53|8.88|7.48|0
1675849200000|2023-02-08 09:40:00|8.91|7.51|8.92|7.52|8.93|7.53|8.89|7.49|0
1675849500000|2023-02-08 09:45:00|8.91|7.51|8.9|7.5|8.95|7.55|8.89|7.49|0
1675849800000|2023-02-08 09:50:00|8.91|7.51|8.91|7.51|8.91|7.51|8.87|7.47|0
1675850100000|2023-02-08 09:55:00|8.9|7.5|8.85|7.45|8.93|7.53|8.85|7.45|0
1675850400000|2023-02-08 10:00:00|8.84|7.44|8.89|7.49|8.9|7.5|8.84|7.44|0
1675850700000|2023-02-08 10:05:00|8.91|7.51|8.94|7.54|8.94|7.54|8.89|7.49|0
1675851000000|2023-02-08 10:10:00|8.93|7.53|8.94|7.54|8.95|7.55|8.92|7.52|0
1675851300000|2023-02-08 10:15:00|8.93|7.53|8.93|7.53|8.95|7.55|8.92|7.52|0
1675851600000|2023-02-08 10:20:00|8.92|7.52|8.9|7.5|8.98|7.58|8.89|7.49|0
1675851900000|2023-02-08 10:25:00|8.89|7.49|8.91|7.51|8.92|7.52|8.86|7.46|0
1675852200000|2023-02-08 10:30:00|8.9|7.5|8.91|7.51|8.95|7.55|8.9|7.5|0
1675852500000|2023-02-08 10:35:00|8.92|7.52|8.89|7.49|8.94|7.54|8.88|7.48|0
1675852800000|2023-02-08 10:40:00|8.88|7.48|8.64|7.24|8.91|7.51|8.59|7.19|0
1675853100000|2023-02-08 10:45:00|8.63|7.23|8.57|7.17|8.65|7.25|8.57|7.17|0
1675853400000|2023-02-08 10:50:00|8.58|7.18|8.6|7.2|8.61|7.21|8.57|7.17|0
1675853700000|2023-02-08 10:55:00|8.59|7.19|8.89|7.49|8.91|7.51|8.57|7.17|0
1675854000000|2023-02-08 11:00:00|8.88|7.48|8.92|7.52|8.92|7.52|8.87|7.47|0
1675854300000|2023-02-08 11:05:00|8.91|7.51|8.9|7.5|8.94|7.54|8.88|7.48|0
1675854600000|2023-02-08 11:10:00|8.89|7.49|8.93|7.53|8.93|7.53|8.88|7.48|0
1675854900000|2023-02-08 11:15:00|8.92|7.52|8.95|7.55|8.96|7.56|8.91|7.51|0
1675855200000|2023-02-08 11:20:00|8.96|7.56|8.98|7.58|8.99|7.59|8.94|7.54|0
1675855500000|2023-02-08 11:25:00|8.99|7.59|8.94|7.54|9|7.6|8.94|7.54|0
1675855800000|2023-02-08 11:30:00|8.95|7.55|8.95|7.55|8.97|7.57|8.91|7.51|0
1675856100000|2023-02-08 11:35:00|8.94|7.54|8.97|7.57|8.98|7.58|8.94|7.54|0
1675856400000|2023-02-08 11:40:00|8.96|7.56|8.98|7.58|8.98|7.58|8.94|7.54|0
1675856700000|2023-02-08 11:45:00|8.96|7.56|9.03|7.63|9.05|7.65|8.96|7.56|0
1675857000000|2023-02-08 11:50:00|9.02|7.62|8.99|7.59|9.04|7.64|8.97|7.57|0
1675857300000|2023-02-08 11:55:00|8.98|7.58|8.97|7.57|9.02|7.62|8.97|7.57|0
1675857600000|2023-02-08 12:00:00|8.98|7.58|8.88|7.48|8.98|7.58|8.88|7.48|0
1675857900000|2023-02-08 12:05:00|8.89|7.49|8.87|7.47|8.92|7.52|8.87|7.47|0
1675858200000|2023-02-08 12:10:00|8.86|7.46|8.92|7.52|8.95|7.55|8.85|7.45|0
1675858500000|2023-02-08 12:15:00|8.91|7.51|8.97|7.57|9|7.6|8.91|7.51|0
1675858800000|2023-02-08 12:20:00|8.96|7.56|8.94|7.54|8.99|7.59|8.94|7.54|0
1675859100000|2023-02-08 12:25:00|8.95|7.55|8.96|7.56|8.96|7.56|8.92|7.52|0
1675859400000|2023-02-08 12:30:00|8.97|7.57|8.91|7.51|8.97|7.57|8.89|7.49|0
1675859700000|2023-02-08 12:35:00|8.9|7.5|8.94|7.54|8.96|7.56|8.88|7.48|0
1675860000000|2023-02-08 12:40:00|8.95|7.55|8.95|7.55|8.97|7.57|8.94|7.54|0
1675860300000|2023-02-08 12:45:00|8.96|7.56|9.01|7.61|9.03|7.63|8.95|7.55|0
1675860600000|2023-02-08 12:50:00|9.02|7.62|9.07|7.67|9.1|7.7|9.02|7.62|0
1675860900000|2023-02-08 12:55:00|9.09|7.69|9.04|7.64|9.09|7.69|9.03|7.63|0
1675861200000|2023-02-08 13:00:00|9.05|7.65|9.07|7.67|9.12|7.72|9.03|7.63|0
1675861500000|2023-02-08 13:05:00|9.06|7.66|9.06|7.66|9.09|7.69|9.04|7.64|0
1675861800000|2023-02-08 13:10:00|9.07|7.67|9.08|7.68|9.13|7.73|9.04|7.64|0
1675862100000|2023-02-08 13:15:00|9.07|7.67|9.04|7.64|9.1|7.7|9.04|7.64|0
1675862400000|2023-02-08 13:20:00|9.07|7.67|9.1|7.7|9.11|7.71|9.06|7.66|0
1675862700000|2023-02-08 13:25:00|9.09|7.69|9.08|7.68|9.11|7.71|9.08|7.68|0
1675863000000|2023-02-08 13:30:00|9.09|7.69|9.06|7.66|9.11|7.71|9.04|7.64|0
1675863300000|2023-02-08 13:35:00|9.07|7.67|9.06|7.66|9.08|7.68|9.04|7.64|0
1675863600000|2023-02-08 13:40:00|9.07|7.67|9.09|7.69|9.12|7.72|9.05|7.65|0
1675863900000|2023-02-08 13:45:00|9.1|7.7|9.06|7.66|9.11|7.71|9.06|7.66|0
1675864200000|2023-02-08 13:50:00|9.07|7.67|9.11|7.71|9.12|7.72|9.05|7.65|0
1675864500000|2023-02-08 13:55:00|9.12|7.72|9.08|7.68|9.13|7.73|9.07|7.67|0
1675864800000|2023-02-08 14:00:00|9.09|7.69|9.09|7.69|9.13|7.73|9.08|7.68|0
1675865100000|2023-02-08 14:05:00|9.1|7.7|9.06|7.66|9.12|7.72|9.06|7.66|0
1675865400000|2023-02-08 14:10:00|9.05|7.65|9.05|7.65|9.05|7.65|9.01|7.61|0
1675865700000|2023-02-08 14:15:00|9.06|7.66|9.14|7.74|9.18|7.78|9.06|7.66|0
1675866000000|2023-02-08 14:20:00|9.13|7.73|9.06|7.66|9.13|7.73|9.06|7.66|0
1675866300000|2023-02-08 14:25:00|9.07|7.67|9.12|7.72|9.13|7.73|9.05|7.65|0
1675866600000|2023-02-08 14:30:00|9.1|7.7|9.11|7.71|9.2|7.8|9.06|7.66|0
1675866900000|2023-02-08 14:35:00|9.1|7.7|8.94|7.54|9.11|7.71|8.93|7.53|0
1675867200000|2023-02-08 14:40:00|8.93|7.53|8.88|7.48|8.96|7.56|8.85|7.45|0
1675867500000|2023-02-08 14:45:00|8.87|7.47|8.99|7.59|8.99|7.59|8.87|7.47|0
1675867800000|2023-02-08 14:50:00|8.98|7.58|9.06|7.66|9.13|7.73|8.98|7.58|0
1675868100000|2023-02-08 14:55:00|9.04|7.64|8.9|7.5|9.1|7.7|8.88|7.48|0
1675868400000|2023-02-08 15:00:00|8.91|7.51|8.97|7.57|9.06|7.66|8.91|7.51|0
1675868700000|2023-02-08 15:05:00|8.95|7.55|9.06|7.66|9.15|7.75|8.95|7.55|0
1675869000000|2023-02-08 15:10:00|9.08|7.68|8.99|7.59|9.08|7.68|8.98|7.58|0
1675869300000|2023-02-08 15:15:00|8.98|7.58|8.83|7.43|8.98|7.58|8.81|7.41|0
1675869600000|2023-02-08 15:20:00|8.84|7.44|9.02|7.62|9.04|7.64|8.83|7.43|0
1675869900000|2023-02-08 15:25:00|9.03|7.63|9.06|7.66|9.1|7.7|9|7.6|0
1675870200000|2023-02-08 15:30:00|9.09|7.69|9.3|7.9|9.35|7.95|9.09|7.69|0
1675870500000|2023-02-08 15:35:00|9.31|7.91|9.14|7.74|9.32|7.92|9.13|7.73|0
1675870800000|2023-02-08 15:40:00|9.15|7.75|9.23|7.83|9.24|7.84|9.14|7.74|0
1675871100000|2023-02-08 15:45:00|9.22|7.82|9.02|7.62|9.27|7.87|8.83|7.43|0
1675871400000|2023-02-08 15:50:00|9.01|7.61|9.06|7.66|9.16|7.76|9.01|7.61|0
1675871700000|2023-02-08 15:55:00|9.07|7.67|9.06|7.66|9.09|7.69|9.01|7.61|0
1675872000000|2023-02-08 16:00:00|9.1|7.7|9.2|7.8|9.25|7.85|9.01|7.61|0
1675872300000|2023-02-08 16:05:00|9.21|7.81|9.22|7.82|9.3|7.9|9.19|7.79|0
1675872600000|2023-02-08 16:10:00|9.23|7.83|9.33|7.93|9.35|7.95|9.2|7.8|0
1675872900000|2023-02-08 16:15:00|9.32|7.92|9.19|7.79|9.34|7.94|9.18|7.78|0
1675873200000|2023-02-08 16:20:00|9.2|7.8|9.44|8.04|9.46|8.06|9.19|7.79|0
1675873500000|2023-02-08 16:25:00|9.43|8.03|9.41|8.01|9.62|8.22|9.15|7.75|0
1675873800000|2023-02-08 16:30:00|9.45|8.05|9.71|8.31|9.75|8.35|9.39|7.99|0
1675874100000|2023-02-08 16:35:00|9.7|8.3|9.61|8.21|9.7|8.3|9.58|8.18|0
1675874400000|2023-02-08 16:40:00|9.62|8.22|9.86|8.46|9.91|8.51|9.62|8.22|0
1675874700000|2023-02-08 16:45:00|9.87|8.47|9.8|8.4|9.88|8.48|9.77|8.37|0
1675875000000|2023-02-08 16:50:00|9.82|8.42|9.76|8.36|9.85|8.45|9.73|8.33|0
1675875300000|2023-02-08 16:55:00|9.77|8.37|9.58|8.18|9.8|8.4|9.57|8.17|0
1675875600000|2023-02-08 17:00:00|9.57|8.17|9.74|8.34|9.74|8.34|9.57|8.17|0
1675875900000|2023-02-08 17:05:00|9.75|8.35|9.67|8.27|9.79|8.39|9.64|8.24|0
1675876200000|2023-02-08 17:10:00|9.68|8.28|9.75|8.35|9.75|8.35|9.59|8.19|0
1675876500000|2023-02-08 17:15:00|9.76|8.36|9.62|8.22|9.77|8.37|9.62|8.22|0
1675876800000|2023-02-08 17:20:00|9.63|8.23|9.54|8.14|9.64|8.24|9.5|8.1|0
1675877100000|2023-02-08 17:25:00|9.53|8.13|9.51|8.11|9.62|8.22|9.51|8.11|0
1675877400000|2023-02-08 17:30:00|9.5|8.1|9.63|8.23|9.63|8.23|9.46|8.06|0
1675877700000|2023-02-08 17:35:00|9.64|8.24|9.71|8.31|9.71|8.31|9.57|8.17|0
1675878000000|2023-02-08 17:40:00|9.73|8.33|9.68|8.28|9.75|8.35|9.68|8.28|0
1675878300000|2023-02-08 17:45:00|9.67|8.27|9.55|8.15|9.67|8.27|9.55|8.15|0
1675878600000|2023-02-08 17:50:00|9.54|8.14|9.55|8.15|9.55|8.15|9.48|8.08|0
1675878900000|2023-02-08 17:55:00|9.54|8.14|9.47|8.07|9.58|8.18|9.46|8.06|0
1675879200000|2023-02-08 18:00:00|9.46|8.06|9.43|8.03|9.49|8.09|9.39|7.99|0
1675879500000|2023-02-08 18:05:00|9.41|8.01|9.47|8.07|9.7|8.3|9.4|8|0
1675879800000|2023-02-08 18:10:00|9.48|8.08|9.48|8.08|9.52|8.12|9.41|8.01|0
1675880100000|2023-02-08 18:15:00|9.46|8.06|9.47|8.07|9.55|8.15|9.43|8.03|0
1675880400000|2023-02-08 18:20:00|9.48|8.08|9.42|8.02|9.51|8.11|9.41|8.01|0
1675880700000|2023-02-08 18:25:00|9.4|8|9.6|8.2|9.6|8.2|9.4|8|0
1675881000000|2023-02-08 18:30:00|9.61|8.21|9.68|8.28|9.7|8.3|9.6|8.2|0
1675881300000|2023-02-08 18:35:00|9.69|8.29|9.72|8.32|9.76|8.36|9.6|8.2|0
1675881600000|2023-02-08 18:40:00|9.73|8.33|9.7|8.3|9.76|8.36|9.66|8.26|0
1675881900000|2023-02-08 18:45:00|9.84|8.44|9.88|8.48|9.91|8.51|9.79|8.39|0
1675882200000|2023-02-08 18:50:00|9.87|8.47|9.9|8.5|9.91|8.51|9.84|8.44|0
1675882500000|2023-02-08 18:55:00|9.89|8.49|9.8|8.4|9.9|8.5|9.79|8.39|0
1675882800000|2023-02-08 19:00:00|9.81|8.41|9.74|8.34|9.93|8.53|9.64|8.24|0
1675883100000|2023-02-08 19:05:00|9.75|8.35|9.75|8.35|9.82|8.42|9.7|8.3|0
1675883400000|2023-02-08 19:10:00|9.74|8.34|9.64|8.24|9.77|8.37|9.63|8.23|0
1675883700000|2023-02-08 19:15:00|9.63|8.23|9.57|8.17|9.65|8.25|9.54|8.14|0
1675884000000|2023-02-08 19:20:00|9.58|8.18|9.58|8.18|9.79|8.39|9.52|8.12|0
1675884300000|2023-02-08 19:25:00|9.59|8.19|9.66|8.26|9.67|8.27|9.59|8.19|0
1675884600000|2023-02-08 19:30:00|9.67|8.27|9.66|8.26|9.69|8.29|9.61|8.21|0
1675884900000|2023-02-08 19:35:00|9.65|8.25|9.62|8.22|9.67|8.27|9.6|8.2|0
1675885200000|2023-02-08 19:40:00|9.61|8.21|9.74|8.34|9.83|8.43|9.58|8.18|0
1675885500000|2023-02-08 19:45:00|9.73|8.33|9.8|8.4|9.82|8.42|9.73|8.33|0
1675885800000|2023-02-08 19:50:00|9.79|8.39|9.71|8.31|9.79|8.39|9.7|8.3|0
1675886100000|2023-02-08 19:55:00|9.72|8.32|9.63|8.23|9.75|8.35|9.6|8.2|0
1675886400000|2023-02-08 20:00:00|9.62|8.22|9.8|8.4|9.8|8.4|9.6|8.2|0
1675886700000|2023-02-08 20:05:00|9.79|8.39|9.81|8.41|9.9|8.5|9.77|8.37|0
1675887000000|2023-02-08 20:10:00|9.82|8.42|9.91|8.51|9.95|8.55|9.81|8.41|0
1675887300000|2023-02-08 20:15:00|9.92|8.52|9.96|8.56|9.96|8.56|9.82|8.42|0
1675887600000|2023-02-08 20:20:00|9.95|8.55|9.78|8.38|9.95|8.55|9.76|8.36|0
1675887900000|2023-02-08 20:25:00|9.77|8.37|9.82|8.42|9.85|8.45|9.76|8.36|0
1675888200000|2023-02-08 20:30:00|9.81|8.41|9.86|8.46|9.86|8.46|9.7|8.3|0
1675888500000|2023-02-08 20:35:00|9.83|8.43|9.69|8.29|9.84|8.44|9.69|8.29|0
1675888800000|2023-02-08 20:40:00|9.68|8.28|9.7|8.3|9.74|8.34|9.66|8.26|0
1675889100000|2023-02-08 20:45:00|9.69|8.29|9.83|8.43|9.85|8.45|9.69|8.29|0
1675889400000|2023-02-08 20:50:00|9.76|8.36|9.61|8.21|9.81|8.41|9.54|8.14|0
1675889700000|2023-02-08 20:55:00|9.62|8.22|9.58|8.18|9.65|8.25|9.53|8.13|0
1675890000000|2023-02-08 21:00:00|9.59|8.19|9.62|8.22|9.63|8.23|9.56|8.16|0
1675890300000|2023-02-08 21:05:00|9.6|8.2|9.63|8.23|9.64|8.24|9.56|8.16|0
1675890600000|2023-02-08 21:10:00|9.64|8.24|9.66|8.26|9.66|8.26|9.64|8.24|0
1675890900000|2023-02-08 21:15:00|9.86|8.06|9.83|8.03|9.86|8.06|9.82|8.02|0
1675891200000|2023-02-08 21:20:00|9.82|8.02|9.77|7.97|9.82|8.02|9.77|7.97|0
1675891500000|2023-02-08 21:25:00|9.78|7.98|9.77|7.97|9.78|7.98|9.75|7.95|0
1675891800000|2023-02-08 21:30:00|9.76|7.96|9.75|7.95|9.76|7.96|9.75|7.95|0
1675892100000|2023-02-08 21:35:00|9.74|7.94|9.74|7.94|9.74|7.94|9.74|7.94|0
1675892400000|2023-02-08 21:40:00|9.73|7.93|9.72|7.92|9.73|7.93|9.7|7.9|0
1675892700000|2023-02-08 21:45:00|9.71|7.91|9.71|7.91|9.72|7.92|9.7|7.9|0
1675893000000|2023-02-08 21:50:00|9.72|7.92|9.71|7.91|9.73|7.93|9.71|7.91|0
1675893300000|2023-02-08 21:55:00|9.72|7.92|9.71|7.91|9.72|7.92|9.7|7.9|0
1675893600000|2023-02-08 22:00:00|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1675893900000|2023-02-08 22:05:00|9.71|7.91|9.72|7.92|9.72|7.92|9.71|7.91|0
1675894200000|2023-02-08 22:10:00|9.73|7.93|9.73|7.93|9.73|7.93|9.72|7.92|0
1675894500000|2023-02-08 22:15:00|9.72|7.92|9.72|7.92|9.73|7.93|9.72|7.92|0
1675894800000|2023-02-08 22:20:00|9.73|7.93|9.71|7.91|9.73|7.93|9.71|7.91|0
1675895100000|2023-02-08 22:25:00|9.72|7.92|9.71|7.91|9.72|7.92|9.71|7.91|0
1675896000000|2023-02-08 22:40:00|9.72|7.92|9.72|7.92|9.72|7.92|9.72|7.92|0
1675896300000|2023-02-08 22:45:00|9.73|7.93|9.73|7.93|9.73|7.93|9.73|7.93|0
1675897200000|2023-02-08 23:00:00|9.72|7.92|9.73|7.93|9.75|7.95|9.72|7.92|0
1675897500000|2023-02-08 23:05:00|9.74|7.94|9.76|7.96|9.78|7.98|9.74|7.94|0
1675897800000|2023-02-08 23:10:00|9.77|7.97|9.77|7.97|9.79|7.99|9.75|7.95|0
1675898100000|2023-02-08 23:15:00|9.78|7.98|9.79|7.99|9.81|8.01|9.78|7.98|0
1675898400000|2023-02-08 23:20:00|9.78|7.98|9.71|7.91|9.79|7.99|9.71|7.91|0
1675898700000|2023-02-08 23:25:00|9.72|7.92|9.73|7.93|9.74|7.94|9.71|7.91|0
1675899000000|2023-02-08 23:30:00|9.72|7.92|9.7|7.9|9.73|7.93|9.7|7.9|0
1675899300000|2023-02-08 23:35:00|9.71|7.91|9.67|7.87|9.71|7.91|9.67|7.87|0
1675899600000|2023-02-08 23:40:00|9.68|7.88|9.65|7.85|9.69|7.89|9.65|7.85|0
1675899900000|2023-02-08 23:45:00|9.66|7.86|9.66|7.86|9.68|7.88|9.64|7.84|0
1675900200000|2023-02-08 23:50:00|9.67|7.87|9.68|7.88|9.69|7.89|9.67|7.87|0
1675900500000|2023-02-08 23:55:00|9.67|7.87|9.67|7.87|9.68|7.88|9.66|7.86|0
1675900800000|2023-02-09 00:00:00|9.66|7.86|9.63|7.83|9.67|7.87|9.63|7.83|0
1675901100000|2023-02-09 00:05:00|9.64|7.84|9.63|7.83|9.64|7.84|9.63|7.83|0
1675901400000|2023-02-09 00:10:00|9.64|7.84|9.65|7.85|9.66|7.86|9.64|7.84|0
1675901700000|2023-02-09 00:15:00|9.64|7.84|9.61|7.81|9.64|7.84|9.6|7.8|0
1675902000000|2023-02-09 00:20:00|9.62|7.82|9.61|7.81|9.62|7.82|9.6|7.8|0
1675902300000|2023-02-09 00:25:00|9.6|7.8|9.62|7.82|9.62|7.82|9.6|7.8|0
1675902600000|2023-02-09 00:30:00|9.63|7.83|9.63|7.83|9.64|7.84|9.62|7.82|0
1675902900000|2023-02-09 00:35:00|9.62|7.82|9.6|7.8|9.63|7.83|9.59|7.79|0
1675903200000|2023-02-09 00:40:00|9.59|7.79|9.62|7.82|9.63|7.83|9.59|7.79|0
1675903500000|2023-02-09 00:45:00|9.61|7.81|9.61|7.81|9.62|7.82|9.59|7.79|0
1675903800000|2023-02-09 00:50:00|9.62|7.82|9.61|7.81|9.63|7.83|9.61|7.81|0
1675904100000|2023-02-09 00:55:00|9.6|7.8|9.6|7.8|9.61|7.81|9.6|7.8|0
1675904400000|2023-02-09 01:00:00|9.59|7.79|9.58|7.78|9.6|7.8|9.58|7.78|0
1675904700000|2023-02-09 01:05:00|9.57|7.77|9.62|7.82|9.62|7.82|9.57|7.77|0
1675905000000|2023-02-09 01:10:00|9.61|7.81|9.62|7.82|9.63|7.83|9.61|7.81|0
1675905300000|2023-02-09 01:15:00|9.61|7.81|9.6|7.8|9.61|7.81|9.59|7.79|0
1675905600000|2023-02-09 01:20:00|9.59|7.79|9.56|7.76|9.59|7.79|9.56|7.76|0
1675905900000|2023-02-09 01:25:00|9.57|7.77|9.59|7.79|9.6|7.8|9.57|7.77|0
1675906200000|2023-02-09 01:30:00|9.58|7.78|9.54|7.74|9.58|7.78|9.53|7.73|0
1675906500000|2023-02-09 01:35:00|9.55|7.75|9.57|7.77|9.57|7.77|9.53|7.73|0
1675906800000|2023-02-09 01:40:00|9.56|7.76|9.56|7.76|9.57|7.77|9.54|7.74|0
1675907100000|2023-02-09 01:45:00|9.55|7.75|9.54|7.74|9.56|7.76|9.53|7.73|0
1675907400000|2023-02-09 01:50:00|9.55|7.75|9.55|7.75|9.56|7.76|9.54|7.74|0
1675907700000|2023-02-09 01:55:00|9.56|7.76|9.56|7.76|9.57|7.77|9.55|7.75|0
1675908000000|2023-02-09 02:00:00|9.55|7.75|9.55|7.75|9.56|7.76|9.54|7.74|0
1675908300000|2023-02-09 02:05:00|9.56|7.76|9.54|7.74|9.56|7.76|9.54|7.74|0
1675908600000|2023-02-09 02:10:00|9.55|7.75|9.57|7.77|9.57|7.77|9.54|7.74|0
1675908900000|2023-02-09 02:15:00|9.56|7.76|9.52|7.72|9.56|7.76|9.52|7.72|0
1675909200000|2023-02-09 02:20:00|9.53|7.73|9.53|7.73|9.54|7.74|9.52|7.72|0
1675909500000|2023-02-09 02:25:00|9.52|7.72|9.53|7.73|9.53|7.73|9.52|7.72|0
1675909800000|2023-02-09 02:30:00|9.52|7.72|9.49|7.69|9.53|7.73|9.49|7.69|0
1675910100000|2023-02-09 02:35:00|9.5|7.7|9.52|7.72|9.52|7.72|9.5|7.7|0
1675910400000|2023-02-09 02:40:00|9.51|7.71|9.51|7.71|9.52|7.72|9.51|7.71|0
1675910700000|2023-02-09 02:45:00|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1675911000000|2023-02-09 02:50:00|9.52|7.72|9.52|7.72|9.53|7.73|9.51|7.71|0
1675911300000|2023-02-09 02:55:00|9.51|7.71|9.51|7.71|9.53|7.73|9.51|7.71|0
1675911600000|2023-02-09 03:00:00|9.52|7.72|9.53|7.73|9.53|7.73|9.51|7.71|0
1675911900000|2023-02-09 03:05:00|9.52|7.72|9.53|7.73|9.53|7.73|9.52|7.72|0
1675912200000|2023-02-09 03:10:00|9.54|7.74|9.54|7.74|9.54|7.74|9.53|7.73|0
1675912500000|2023-02-09 03:15:00|9.55|7.75|9.54|7.74|9.55|7.75|9.54|7.74|0
1675912800000|2023-02-09 03:20:00|9.55|7.75|9.54|7.74|9.55|7.75|9.52|7.72|0
1675913100000|2023-02-09 03:25:00|9.53|7.73|9.56|7.76|9.56|7.76|9.52|7.72|0
1675913400000|2023-02-09 03:30:00|9.55|7.75|9.53|7.73|9.55|7.75|9.52|7.72|0
1675913700000|2023-02-09 03:35:00|9.52|7.72|9.52|7.72|9.53|7.73|9.52|7.72|0
1675914000000|2023-02-09 03:40:00|9.53|7.73|9.49|7.69|9.53|7.73|9.46|7.66|0
1675914300000|2023-02-09 03:45:00|9.5|7.7|9.51|7.71|9.52|7.72|9.5|7.7|0
1675914600000|2023-02-09 03:50:00|9.52|7.72|9.52|7.72|9.52|7.72|9.5|7.7|0
1675914900000|2023-02-09 03:55:00|9.51|7.71|9.51|7.71|9.52|7.72|9.5|7.7|0
1675915200000|2023-02-09 04:00:00|9.5|7.7|9.53|7.73|9.53|7.73|9.5|7.7|0
1675915500000|2023-02-09 04:05:00|9.52|7.72|9.51|7.71|9.54|7.74|9.51|7.71|0
1675915800000|2023-02-09 04:10:00|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1675916100000|2023-02-09 04:15:00|9.52|7.72|9.52|7.72|9.52|7.72|9.52|7.72|0
1675916400000|2023-02-09 04:20:00|9.51|7.71|9.5|7.7|9.52|7.72|9.5|7.7|0
1675916700000|2023-02-09 04:25:00|9.51|7.71|9.5|7.7|9.52|7.72|9.5|7.7|0
1675917000000|2023-02-09 04:30:00|9.51|7.71|9.52|7.72|9.52|7.72|9.51|7.71|0
1675917300000|2023-02-09 04:35:00|9.53|7.73|9.51|7.71|9.53|7.73|9.51|7.71|0
1675917600000|2023-02-09 04:40:00|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1675917900000|2023-02-09 04:45:00|9.5|7.7|9.51|7.71|9.52|7.72|9.49|7.69|0
1675918200000|2023-02-09 04:50:00|9.5|7.7|9.53|7.73|9.53|7.73|9.5|7.7|0
1675918500000|2023-02-09 04:55:00|9.52|7.72|9.51|7.71|9.53|7.73|9.51|7.71|0
1675918800000|2023-02-09 05:00:00|9.5|7.7|9.46|7.66|9.5|7.7|9.46|7.66|0
1675919100000|2023-02-09 05:05:00|9.47|7.67|9.44|7.64|9.48|7.68|9.44|7.64|0
1675919400000|2023-02-09 05:10:00|9.43|7.63|9.41|7.61|9.44|7.64|9.39|7.59|0
1675919700000|2023-02-09 05:15:00|9.42|7.62|9.42|7.62|9.42|7.62|9.41|7.61|0
1675920000000|2023-02-09 05:20:00|9.43|7.63|9.44|7.64|9.44|7.64|9.43|7.63|0
1675920300000|2023-02-09 05:25:00|9.43|7.63|9.43|7.63|9.44|7.64|9.42|7.62|0
1675920600000|2023-02-09 05:30:00|9.42|7.62|9.41|7.61|9.43|7.63|9.41|7.61|0
1675920900000|2023-02-09 05:35:00|9.4|7.6|9.43|7.63|9.43|7.63|9.4|7.6|0
1675921200000|2023-02-09 05:40:00|9.42|7.62|9.42|7.62|9.42|7.62|9.41|7.61|0
1675921500000|2023-02-09 05:45:00|9.58|7.78|9.37|7.57|9.58|7.78|9.34|7.54|0
1675921800000|2023-02-09 05:50:00|9.36|7.56|9.39|7.59|9.4|7.6|9.36|7.56|0
1675922100000|2023-02-09 05:55:00|9.4|7.6|9.41|7.61|9.42|7.62|9.4|7.6|0
1675922400000|2023-02-09 06:00:00|9.42|7.62|9.41|7.61|9.42|7.62|9.39|7.59|0
1675922700000|2023-02-09 06:05:00|9.4|7.6|9.44|7.64|9.46|7.66|9.4|7.6|0
1675923000000|2023-02-09 06:10:00|9.45|7.65|9.44|7.64|9.46|7.66|9.43|7.63|0
1675923300000|2023-02-09 06:15:00|9.43|7.63|9.4|7.6|9.44|7.64|9.4|7.6|0
1675923600000|2023-02-09 06:20:00|9.41|7.61|9.4|7.6|9.41|7.61|9.4|7.6|0
1675923900000|2023-02-09 06:25:00|9.41|7.61|9.37|7.57|9.41|7.61|9.37|7.57|0
1675924200000|2023-02-09 06:30:00|9.38|7.58|9.39|7.59|9.4|7.6|9.38|7.58|0
1675924500000|2023-02-09 06:35:00|9.38|7.58|9.39|7.59|9.39|7.59|9.38|7.58|0
1675924800000|2023-02-09 06:40:00|9.4|7.6|9.38|7.58|9.4|7.6|9.38|7.58|0
1675925100000|2023-02-09 06:45:00|9.37|7.57|9.33|7.53|9.37|7.57|9.33|7.53|0
1675925400000|2023-02-09 06:50:00|9.34|7.54|9.37|7.57|9.38|7.58|9.34|7.54|0
1675925700000|2023-02-09 06:55:00|9.38|7.58|9.35|7.55|9.38|7.58|9.33|7.53|0
1675926000000|2023-02-09 07:00:00|9.34|7.54|9.32|7.52|9.34|7.54|9.29|7.49|0
1675926300000|2023-02-09 07:05:00|9.12|7.72|9.15|7.75|9.17|7.77|9.11|7.71|0
1675926600000|2023-02-09 07:10:00|9.14|7.74|9.15|7.75|9.16|7.76|9.13|7.73|0
1675926900000|2023-02-09 07:15:00|9.14|7.74|9.13|7.73|9.16|7.76|9.1|7.7|0
1675927200000|2023-02-09 07:20:00|9.12|7.72|9.13|7.73|9.15|7.75|9.12|7.72|0
1675927500000|2023-02-09 07:25:00|9.12|7.72|9.15|7.75|9.15|7.75|9.11|7.71|0
1675927800000|2023-02-09 07:30:00|9.14|7.74|9.16|7.76|9.18|7.78|9.13|7.73|0
1675928100000|2023-02-09 07:35:00|9.17|7.77|9.13|7.73|9.17|7.77|9.12|7.72|0
1675928400000|2023-02-09 07:40:00|9.14|7.74|9.16|7.76|9.16|7.76|9.12|7.72|0
1675928700000|2023-02-09 07:45:00|9.15|7.75|9.16|7.76|9.17|7.77|9.13|7.73|0
1675929000000|2023-02-09 07:50:00|9.17|7.77|9.16|7.76|9.17|7.77|9.14|7.74|0
1675929300000|2023-02-09 07:55:00|9.14|7.74|9.12|7.72|9.14|7.74|9.11|7.71|0
1675929600000|2023-02-09 08:00:00|9.11|7.71|8.96|7.56|9.11|7.71|8.93|7.53|0
1675929900000|2023-02-09 08:05:00|8.95|7.55|8.92|7.52|8.96|7.56|8.9|7.5|0
1675930200000|2023-02-09 08:10:00|8.91|7.51|8.94|7.54|8.95|7.55|8.91|7.51|0
1675930500000|2023-02-09 08:15:00|8.93|7.53|8.87|7.47|8.94|7.54|8.85|7.45|0
1675930800000|2023-02-09 08:20:00|8.86|7.46|9.21|7.81|9.55|8.15|8.75|7.35|0
1675931100000|2023-02-09 08:25:00|9.23|7.83|9.26|7.86|9.27|7.87|9.22|7.82|0
1675931400000|2023-02-09 08:30:00|9.27|7.87|9.22|7.82|9.27|7.87|9.22|7.82|0
1675931700000|2023-02-09 08:35:00|9.21|7.81|9.21|7.81|9.25|7.85|9.19|7.79|0
1675932000000|2023-02-09 08:40:00|9.22|7.82|9.26|7.86|9.26|7.86|9.21|7.81|0
1675932300000|2023-02-09 08:45:00|9.25|7.85|9.29|7.89|9.3|7.9|9.25|7.85|0
1675932600000|2023-02-09 08:50:00|9.3|7.9|9.27|7.87|9.31|7.91|9.26|7.86|0
1675932900000|2023-02-09 08:55:00|9.26|7.86|9.28|7.88|9.3|7.9|9.26|7.86|0
1675933200000|2023-02-09 09:00:00|9.29|7.89|9.28|7.88|9.31|7.91|9.27|7.87|0
1675933500000|2023-02-09 09:05:00|9.29|7.89|9.29|7.89|9.29|7.89|9.24|7.84|0
1675933800000|2023-02-09 09:10:00|9.28|7.88|9.27|7.87|9.29|7.89|9.24|7.84|0
1675934100000|2023-02-09 09:15:00|9.26|7.86|9.27|7.87|9.29|7.89|9.26|7.86|0
1675934400000|2023-02-09 09:20:00|9.26|7.86|9.29|7.89|9.3|7.9|9.26|7.86|0
1675934700000|2023-02-09 09:25:00|9.28|7.88|9.29|7.89|9.29|7.89|9.26|7.86|0
1675935000000|2023-02-09 09:30:00|9.28|7.88|9.28|7.88|9.3|7.9|9.26|7.86|0
1675935300000|2023-02-09 09:35:00|9.27|7.87|9.23|7.83|9.28|7.88|9.22|7.82|0
1675935600000|2023-02-09 09:40:00|9.24|7.84|9.19|7.79|9.25|7.85|9.19|7.79|0
1675935900000|2023-02-09 09:45:00|9.18|7.78|9.17|7.77|9.2|7.8|9.17|7.77|0
1675936200000|2023-02-09 09:50:00|9.16|7.76|9.13|7.73|9.17|7.77|9.11|7.71|0
1675936500000|2023-02-09 09:55:00|9.14|7.74|9.07|7.67|9.14|7.74|9.07|7.67|0
1675936800000|2023-02-09 10:00:00|9.06|7.66|9.14|7.74|9.16|7.76|9.06|7.66|0
1675937100000|2023-02-09 10:05:00|9.13|7.73|9.14|7.74|9.16|7.76|9.13|7.73|0
1675937400000|2023-02-09 10:10:00|9.15|7.75|9.13|7.73|9.15|7.75|9.12|7.72|0
1675937700000|2023-02-09 10:15:00|9.14|7.74|9.16|7.76|9.16|7.76|9.13|7.73|0
1675938000000|2023-02-09 10:20:00|9.15|7.75|9.14|7.74|9.15|7.75|9.13|7.73|0
1675938300000|2023-02-09 10:25:00|9.13|7.73|9.16|7.76|9.17|7.77|9.13|7.73|0
1675938600000|2023-02-09 10:30:00|9.15|7.75|9.16|7.76|9.17|7.77|9.14|7.74|0
1675938900000|2023-02-09 10:35:00|9.17|7.77|9.11|7.71|9.17|7.77|9.1|7.7|0
1675939200000|2023-02-09 10:40:00|9.1|7.7|9.11|7.71|9.11|7.71|9.1|7.7|0
1675939500000|2023-02-09 10:45:00|9.1|7.7|9.08|7.68|9.11|7.71|9.08|7.68|0
1675939800000|2023-02-09 10:50:00|9.09|7.69|9.05|7.65|9.09|7.69|9.02|7.62|0
1675940100000|2023-02-09 10:55:00|9.06|7.66|9.01|7.61|9.06|7.66|9|7.6|0
1675940400000|2023-02-09 11:00:00|9.02|7.62|9.06|7.66|9.06|7.66|9|7.6|0
1675940700000|2023-02-09 11:05:00|9.07|7.67|8.87|7.47|9.19|7.79|8.86|7.46|0
1675941000000|2023-02-09 11:10:00|8.86|7.46|8.89|7.49|8.89|7.49|8.86|7.46|0
1675941300000|2023-02-09 11:15:00|8.9|7.5|8.94|7.54|8.94|7.54|8.89|7.49|0
1675941600000|2023-02-09 11:20:00|8.95|7.55|8.98|7.58|8.99|7.59|8.95|7.55|0
1675941900000|2023-02-09 11:25:00|8.97|7.57|8.97|7.57|8.98|7.58|8.94|7.54|0
1675942200000|2023-02-09 11:30:00|8.98|7.58|9.01|7.61|9.01|7.61|8.96|7.56|0
1675942500000|2023-02-09 11:35:00|9.02|7.62|8.99|7.59|9.03|7.63|8.97|7.57|0
1675942800000|2023-02-09 11:40:00|8.98|7.58|8.97|7.57|8.98|7.58|8.95|7.55|0
1675943100000|2023-02-09 11:45:00|8.98|7.58|8.95|7.55|8.98|7.58|8.94|7.54|0
1675943400000|2023-02-09 11:50:00|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1675943700000|2023-02-09 11:55:00|8.96|7.56|8.97|7.57|8.97|7.57|8.95|7.55|0
1675944000000|2023-02-09 12:00:00|8.98|7.58|8.97|7.57|9.01|7.61|8.96|7.56|0
1675944300000|2023-02-09 12:05:00|8.96|7.56|9|7.6|9|7.6|8.95|7.55|0
1675944600000|2023-02-09 12:10:00|9.01|7.61|9.02|7.62|9.03|7.63|9|7.6|0
1675944900000|2023-02-09 12:15:00|9.01|7.61|8.99|7.59|9.01|7.61|8.98|7.58|0
1675945200000|2023-02-09 12:20:00|8.98|7.58|8.99|7.59|9|7.6|8.98|7.58|0
1675945500000|2023-02-09 12:25:00|9|7.6|9.01|7.61|9.01|7.61|8.97|7.57|0
1675945800000|2023-02-09 12:30:00|9|7.6|8.97|7.57|9|7.6|8.96|7.56|0
1675946100000|2023-02-09 12:35:00|8.96|7.56|9.05|7.65|9.05|7.65|8.96|7.56|0
1675946400000|2023-02-09 12:40:00|9.04|7.64|9.03|7.63|9.05|7.65|9|7.6|0
1675946700000|2023-02-09 12:45:00|9.02|7.62|9.04|7.64|9.04|7.64|9.02|7.62|0
1675947000000|2023-02-09 12:50:00|9.03|7.63|9.03|7.63|9.05|7.65|8.97|7.57|0
1675947300000|2023-02-09 12:55:00|9.02|7.62|9.08|7.68|9.09|7.69|9.02|7.62|0
1675947600000|2023-02-09 13:00:00|9.07|7.67|9.04|7.64|9.08|7.68|9.03|7.63|0
1675947900000|2023-02-09 13:05:00|9.05|7.65|9.04|7.64|9.06|7.66|9.02|7.62|0
1675948200000|2023-02-09 13:10:00|9.03|7.63|9.02|7.62|9.04|7.64|9|7.6|0
1675948500000|2023-02-09 13:15:00|9.01|7.61|9.03|7.63|9.03|7.63|9|7.6|0
1675948800000|2023-02-09 13:20:00|9.04|7.64|9.04|7.64|9.07|7.67|9|7.6|0
1675949100000|2023-02-09 13:25:00|9.03|7.63|9.02|7.62|9.05|7.65|9.01|7.61|0
1675949400000|2023-02-09 13:30:00|9|7.6|8.92|7.52|9|7.6|8.89|7.49|0
1675949700000|2023-02-09 13:35:00|8.93|7.53|9.02|7.62|9.02|7.62|8.91|7.51|0
1675950000000|2023-02-09 13:40:00|9.01|7.61|8.94|7.54|9.01|7.61|8.93|7.53|0
1675950300000|2023-02-09 13:45:00|8.93|7.53|8.91|7.51|8.95|7.55|8.89|7.49|0
1675950600000|2023-02-09 13:50:00|8.92|7.52|8.9|7.5|8.93|7.53|8.88|7.48|0
1675950900000|2023-02-09 13:55:00|8.89|7.49|8.88|7.48|8.9|7.5|8.85|7.45|0
1675951200000|2023-02-09 14:00:00|8.87|7.47|8.88|7.48|8.89|7.49|8.86|7.46|0
1675951500000|2023-02-09 14:05:00|8.89|7.49|8.91|7.51|8.91|7.51|8.88|7.48|0
1675951800000|2023-02-09 14:10:00|8.92|7.52|8.96|7.56|8.96|7.56|8.92|7.52|0
1675952100000|2023-02-09 14:15:00|8.95|7.55|8.94|7.54|8.95|7.55|8.91|7.51|0
1675952400000|2023-02-09 14:20:00|8.95|7.55|8.94|7.54|8.96|7.56|8.92|7.52|0
1675952700000|2023-02-09 14:25:00|8.93|7.53|8.87|7.47|8.93|7.53|8.86|7.46|0
1675953000000|2023-02-09 14:30:00|8.85|7.45|8.96|7.56|9|7.6|8.84|7.44|0
1675953300000|2023-02-09 14:35:00|8.93|7.53|9|7.6|9.06|7.66|8.9|7.5|0
1675953600000|2023-02-09 14:40:00|8.99|7.59|9.1|7.7|9.14|7.74|8.95|7.55|0
1675953900000|2023-02-09 14:45:00|9.09|7.69|8.96|7.56|9.14|7.74|8.96|7.56|0
1675954200000|2023-02-09 14:50:00|8.94|7.54|9.08|7.68|9.11|7.71|8.87|7.47|0
1675954500000|2023-02-09 14:55:00|9.07|7.67|9.11|7.71|9.19|7.79|9.01|7.61|0
1675954800000|2023-02-09 15:00:00|9.07|7.67|9.11|7.71|9.17|7.77|9.04|7.64|0
1675955100000|2023-02-09 15:05:00|9.12|7.72|9.08|7.68|9.13|7.73|8.99|7.59|0
1675955400000|2023-02-09 15:10:00|9.11|7.71|9.08|7.68|9.12|7.72|9.03|7.63|0
1675955700000|2023-02-09 15:15:00|9.06|7.66|9.03|7.63|9.1|7.7|8.96|7.56|0
1675956000000|2023-02-09 15:20:00|9.02|7.62|9.12|7.72|9.16|7.76|8.96|7.56|0
1675956300000|2023-02-09 15:25:00|9.14|7.74|9.34|7.94|9.37|7.97|9.14|7.74|0
1675956600000|2023-02-09 15:30:00|9.35|7.95|8.82|7.42|9.39|7.99|8.81|7.41|0
1675956900000|2023-02-09 15:35:00|8.83|7.43|8.81|7.41|8.84|7.44|8.76|7.36|0
1675957200000|2023-02-09 15:40:00|8.8|7.4|8.87|7.47|8.89|7.49|8.78|7.38|0
1675957500000|2023-02-09 15:45:00|8.86|7.46|8.75|7.35|8.87|7.47|8.75|7.35|0
1675957800000|2023-02-09 15:50:00|8.72|7.32|8.83|7.43|8.83|7.43|8.7|7.3|0
1675958100000|2023-02-09 15:55:00|8.82|7.42|8.74|7.34|8.86|7.46|8.74|7.34|0
1675958400000|2023-02-09 16:00:00|8.75|7.35|8.97|7.57|9.04|7.64|8.74|7.34|0
1675958700000|2023-02-09 16:05:00|8.98|7.58|8.92|7.52|9.06|7.66|8.91|7.51|0
1675959000000|2023-02-09 16:10:00|8.93|7.53|8.92|7.52|8.97|7.57|8.88|7.48|0
1675959300000|2023-02-09 16:15:00|8.91|7.51|8.98|7.58|9.01|7.61|8.91|7.51|0
1675959600000|2023-02-09 16:20:00|8.97|7.57|9.13|7.73|9.16|7.76|8.97|7.57|0
1675959900000|2023-02-09 16:25:00|9.14|7.74|9.07|7.67|9.15|7.75|9.04|7.64|0
1675960200000|2023-02-09 16:30:00|9.08|7.68|9.1|7.7|9.13|7.73|8.75|7.35|0
1675960500000|2023-02-09 16:35:00|9.09|7.69|9.04|7.64|9.14|7.74|9.04|7.64|0
1675960800000|2023-02-09 16:40:00|9.05|7.65|9.03|7.63|9.11|7.71|9.02|7.62|0
1675961100000|2023-02-09 16:45:00|9.02|7.62|9.13|7.73|9.17|7.77|9.02|7.62|0
1675961400000|2023-02-09 16:50:00|9.12|7.72|9.15|7.75|9.18|7.78|9.1|7.7|0
1675961700000|2023-02-09 16:55:00|9.16|7.76|9.09|7.69|9.19|7.79|9.08|7.68|0
1675962000000|2023-02-09 17:00:00|9.08|7.68|9.07|7.67|9.11|7.71|9|7.6|0
1675962300000|2023-02-09 17:05:00|9.08|7.68|8.99|7.59|9.08|7.68|8.99|7.59|0
1675962600000|2023-02-09 17:10:00|8.98|7.58|8.98|7.58|8.99|7.59|8.95|7.55|0
1675962900000|2023-02-09 17:15:00|8.97|7.57|8.96|7.56|9.07|7.67|8.96|7.56|0
1675963200000|2023-02-09 17:20:00|8.97|7.57|8.96|7.56|9.01|7.61|8.93|7.53|0
1675963500000|2023-02-09 17:25:00|8.97|7.57|9.1|7.7|9.1|7.7|8.94|7.54|0
1675963800000|2023-02-09 17:30:00|9.11|7.71|9.31|7.91|9.33|7.93|9.09|7.69|0
1675964100000|2023-02-09 17:35:00|9.32|7.92|9.43|8.03|9.44|8.04|9.29|7.89|0
1675964400000|2023-02-09 17:40:00|9.42|8.02|9.42|8.02|9.45|8.05|9.35|7.95|0
1675964700000|2023-02-09 17:45:00|9.45|8.05|9.41|8.01|9.55|8.15|9.17|7.77|0
1675965000000|2023-02-09 17:50:00|9.42|8.02|9.32|7.92|9.43|8.03|9.32|7.92|0
1675965300000|2023-02-09 17:55:00|9.31|7.91|9.23|7.83|9.32|7.92|9.22|7.82|0
1675965600000|2023-02-09 18:00:00|9.24|7.84|9.31|7.91|9.4|8|9.24|7.84|0
1675965900000|2023-02-09 18:05:00|9.32|7.92|9.31|7.91|9.33|7.93|9.24|7.84|0
1675966200000|2023-02-09 18:10:00|9.3|7.9|9.33|7.93|9.36|7.96|9.25|7.85|0
1675966500000|2023-02-09 18:15:00|9.31|7.91|9.29|7.89|9.37|7.97|9.27|7.87|0
1675966800000|2023-02-09 18:20:00|9.3|7.9|9.32|7.92|9.34|7.94|9.24|7.84|0
1675967100000|2023-02-09 18:25:00|9.33|7.93|9.31|7.91|9.33|7.93|9.21|7.81|0
1675967400000|2023-02-09 18:30:00|9.35|7.95|9.19|7.79|9.38|7.98|9.15|7.75|0
1675967700000|2023-02-09 18:35:00|9.2|7.8|9.34|7.94|9.35|7.95|9.19|7.79|0
1675968000000|2023-02-09 18:40:00|9.32|7.92|9.4|8|9.45|8.05|9.32|7.92|0
1675968300000|2023-02-09 18:45:00|9.41|8.01|9.36|7.96|9.49|8.09|9.35|7.95|0
1675968600000|2023-02-09 18:50:00|9.35|7.95|9.36|7.96|9.42|8.02|9.34|7.94|0
1675968900000|2023-02-09 18:55:00|9.37|7.97|9.41|8.01|9.49|8.09|9.36|7.96|0
1675969200000|2023-02-09 19:00:00|9.43|8.03|9.47|8.07|9.49|8.09|9.36|7.96|0
1675969500000|2023-02-09 19:05:00|9.48|8.08|9.4|8|9.49|8.09|9.38|7.98|0
1675969800000|2023-02-09 19:10:00|9.41|8.01|9.49|8.09|9.55|8.15|9.4|8|0
1675970100000|2023-02-09 19:15:00|9.48|8.08|9.59|8.19|9.62|8.22|9.48|8.08|0
1675970400000|2023-02-09 19:20:00|9.58|8.18|9.64|8.24|9.67|8.27|9.53|8.13|0
1675970700000|2023-02-09 19:25:00|9.65|8.25|9.66|8.26|9.66|8.26|9.59|8.19|0
1675971000000|2023-02-09 19:30:00|9.73|8.33|9.71|8.31|9.76|8.36|9.61|8.21|0
1675971300000|2023-02-09 19:35:00|9.72|8.32|9.73|8.33|9.75|8.35|9.68|8.28|0
1675971600000|2023-02-09 19:40:00|9.72|8.32|9.61|8.21|9.74|8.34|9.58|8.18|0
1675971900000|2023-02-09 19:45:00|9.59|8.19|9.61|8.21|9.72|8.32|9.59|8.19|0
1675972200000|2023-02-09 19:50:00|9.62|8.22|9.68|8.28|9.72|8.32|9.6|8.2|0
1675972500000|2023-02-09 19:55:00|9.69|8.29|9.68|8.28|9.73|8.33|9.68|8.28|0
1675972800000|2023-02-09 20:00:00|9.7|8.3|9.75|8.35|9.82|8.42|9.44|8.04|0
1675973100000|2023-02-09 20:05:00|9.77|8.37|9.64|8.24|9.8|8.4|9.64|8.24|0
1675973400000|2023-02-09 20:10:00|9.65|8.25|9.76|8.36|9.77|8.37|9.65|8.25|0
1675973700000|2023-02-09 20:15:00|9.75|8.35|9.8|8.4|9.85|8.45|9.75|8.35|0
1675974000000|2023-02-09 20:20:00|9.81|8.41|9.89|8.49|9.89|8.49|9.75|8.35|0
1675974300000|2023-02-09 20:25:00|9.88|8.48|9.94|8.54|10|8.6|9.88|8.48|0
1675974600000|2023-02-09 20:30:00|9.96|8.56|10.38|8.98|10.38|8.98|9.65|8.25|0
1675974900000|2023-02-09 20:35:00|10.36|8.96|10.18|8.78|10.43|9.03|10.18|8.78|0
1675975200000|2023-02-09 20:40:00|10.19|8.79|10.09|8.69|10.25|8.85|10.09|8.69|0
1675975500000|2023-02-09 20:45:00|10.1|8.7|9.9|8.5|10.1|8.7|9.79|8.39|0
1675975800000|2023-02-09 20:50:00|9.75|8.35|9.69|8.29|9.82|8.42|9.62|8.22|0
1675976100000|2023-02-09 20:55:00|9.7|8.3|9.88|8.48|9.93|8.53|9.7|8.3|0
1675976400000|2023-02-09 21:00:00|9.85|8.45|9.77|8.37|9.9|8.5|9.77|8.37|0
1675976700000|2023-02-09 21:05:00|9.75|8.35|9.86|8.46|9.87|8.47|9.74|8.34|0
1675977000000|2023-02-09 21:10:00|9.87|8.47|9.88|8.48|9.91|8.51|9.85|8.45|0
1675977300000|2023-02-09 21:15:00|10.09|8.29|10.05|8.25|10.11|8.31|10.04|8.24|0
1675977600000|2023-02-09 21:20:00|10.04|8.24|10.01|8.21|10.04|8.24|9.99|8.19|0
1675977900000|2023-02-09 21:25:00|10|8.2|9.97|8.17|10.01|8.21|9.97|8.17|0
1675978200000|2023-02-09 21:30:00|9.98|8.18|9.99|8.19|10|8.2|9.95|8.15|0
1675978500000|2023-02-09 21:35:00|9.98|8.18|9.96|8.16|9.98|8.18|9.95|8.15|0
1675978800000|2023-02-09 21:40:00|9.95|8.15|9.99|8.19|10|8.2|9.95|8.15|0
1675979100000|2023-02-09 21:45:00|9.98|8.18|9.97|8.17|9.99|8.19|9.97|8.17|0
1675979400000|2023-02-09 21:50:00|9.98|8.18|9.96|8.16|9.99|8.19|9.96|8.16|0
1675979700000|2023-02-09 21:55:00|9.95|8.15|9.93|8.13|9.96|8.16|9.92|8.12|0
1675980000000|2023-02-09 22:00:00|9.94|8.14|9.94|8.14|9.95|8.15|9.93|8.13|0
1675980300000|2023-02-09 22:05:00|9.95|8.15|9.95|8.15|9.95|8.15|9.94|8.14|0
1675980600000|2023-02-09 22:10:00|9.94|8.14|9.94|8.14|9.94|8.14|9.93|8.13|0
1675981200000|2023-02-09 22:20:00|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1675981500000|2023-02-09 22:25:00|9.94|8.14|9.93|8.13|9.94|8.14|9.93|8.13|0
1675981800000|2023-02-09 22:30:00|9.94|8.14|9.93|8.13|9.94|8.14|9.91|8.11|0
1675982100000|2023-02-09 22:35:00|9.91|8.11|9.93|8.13|9.93|8.13|9.91|8.11|0
1675982700000|2023-02-09 22:45:00|9.94|8.14|9.94|8.14|9.94|8.14|9.93|8.13|0
1675983000000|2023-02-09 22:50:00|9.93|8.13|9.93|8.13|9.93|8.13|9.92|8.12|0
1675983600000|2023-02-09 23:00:00|9.95|8.15|9.99|8.19|10|8.2|9.94|8.14|0
1675983900000|2023-02-09 23:05:00|9.98|8.18|9.92|8.12|9.99|8.19|9.92|8.12|0
1675984200000|2023-02-09 23:10:00|9.94|8.14|9.95|8.15|9.96|8.16|9.93|8.13|0
1675984500000|2023-02-09 23:15:00|9.96|8.16|9.98|8.18|9.98|8.18|9.93|8.13|0
1675984800000|2023-02-09 23:20:00|9.99|8.19|9.93|8.13|9.99|8.19|9.93|8.13|0
1675985100000|2023-02-09 23:25:00|9.94|8.14|9.95|8.15|9.96|8.16|9.94|8.14|0
1675985400000|2023-02-09 23:30:00|9.96|8.16|10.02|8.22|10.02|8.22|9.96|8.16|0
1675985700000|2023-02-09 23:35:00|10.03|8.23|9.98|8.18|10.04|8.24|9.98|8.18|0
1675986000000|2023-02-09 23:40:00|9.99|8.19|9.99|8.19|9.99|8.19|9.97|8.17|0
1675986300000|2023-02-09 23:45:00|9.98|8.18|9.98|8.18|10.03|8.23|9.97|8.17|0
1675986600000|2023-02-09 23:50:00|9.99|8.19|10.02|8.22|10.03|8.23|9.98|8.18|0
1675986900000|2023-02-09 23:55:00|10.03|8.23|10|8.2|10.03|8.23|9.98|8.18|0
1675987200000|2023-02-10 00:00:00|9.99|8.19|10.05|8.25|10.08|8.28|9.99|8.19|0
1675987500000|2023-02-10 00:05:00|10.04|8.24|10.03|8.23|10.07|8.27|10.01|8.21|0
1675987800000|2023-02-10 00:10:00|10.04|8.24|10.02|8.22|10.04|8.24|10.01|8.21|0
1675988100000|2023-02-10 00:15:00|10.03|8.23|10.1|8.3|10.1|8.3|10.03|8.23|0
1675988400000|2023-02-10 00:20:00|10.09|8.29|10.15|8.35|10.19|8.39|10.09|8.29|0
1675988700000|2023-02-10 00:25:00|10.14|8.34|10.23|8.43|10.23|8.43|10.14|8.34|0
1675989000000|2023-02-10 00:30:00|10.22|8.42|10.19|8.39|10.22|8.42|10.17|8.37|0
1675989300000|2023-02-10 00:35:00|10.18|8.38|10.15|8.35|10.19|8.39|10.15|8.35|0
1675989600000|2023-02-10 00:40:00|10.16|8.36|10.14|8.34|10.17|8.37|10.14|8.34|0
1675989900000|2023-02-10 00:45:00|10.15|8.35|10.14|8.34|10.18|8.38|10.13|8.33|0
1675990200000|2023-02-10 00:50:00|10.13|8.33|10.15|8.35|10.16|8.36|10.13|8.33|0
1675990500000|2023-02-10 00:55:00|10.16|8.36|10.15|8.35|10.17|8.37|10.14|8.34|0
1675990800000|2023-02-10 01:00:00|10.14|8.34|10.15|8.35|10.17|8.37|10.14|8.34|0
1675991100000|2023-02-10 01:05:00|10.14|8.34|10.14|8.34|10.16|8.36|10.13|8.33|0
1675991400000|2023-02-10 01:10:00|10.13|8.33|10.14|8.34|10.16|8.36|10.12|8.32|0
1675991700000|2023-02-10 01:15:00|10.13|8.33|10.11|8.31|10.14|8.34|10.1|8.3|0
1675992000000|2023-02-10 01:20:00|10.1|8.3|10.08|8.28|10.12|8.32|10.07|8.27|0
1675992300000|2023-02-10 01:25:00|10.07|8.27|10.08|8.28|10.08|8.28|10.07|8.27|0
1675992600000|2023-02-10 01:30:00|10.09|8.29|10.12|8.32|10.14|8.34|10.08|8.28|0
1675992900000|2023-02-10 01:35:00|10.13|8.33|10.14|8.34|10.14|8.34|10.12|8.32|0
1675993200000|2023-02-10 01:40:00|10.13|8.33|10.09|8.29|10.15|8.35|10.09|8.29|0
1675993500000|2023-02-10 01:45:00|10.1|8.3|10.07|8.27|10.11|8.31|10.06|8.26|0
1675993800000|2023-02-10 01:50:00|10.06|8.26|10.09|8.29|10.09|8.29|10.06|8.26|0
1675994100000|2023-02-10 01:55:00|10.08|8.28|10.08|8.28|10.11|8.31|10.07|8.27|0
1675994400000|2023-02-10 02:00:00|10.07|8.27|10.1|8.3|10.1|8.3|10.07|8.27|0
1675994700000|2023-02-10 02:05:00|10.09|8.29|10.16|8.36|10.17|8.37|10.09|8.29|0
1675995000000|2023-02-10 02:10:00|10.15|8.35|10.13|8.33|10.16|8.36|10.12|8.32|0
1675995300000|2023-02-10 02:15:00|10.12|8.32|10.11|8.31|10.13|8.33|10.1|8.3|0
1675995600000|2023-02-10 02:20:00|10.12|8.32|10.11|8.31|10.13|8.33|10.11|8.31|0
1675995900000|2023-02-10 02:25:00|10.12|8.32|10.12|8.32|10.13|8.33|10.11|8.31|0
1675996200000|2023-02-10 02:30:00|10.13|8.33|10.11|8.31|10.13|8.33|10.1|8.3|0
1675996500000|2023-02-10 02:35:00|10.12|8.32|10.11|8.31|10.12|8.32|10.1|8.3|0
1675996800000|2023-02-10 02:40:00|10.1|8.3|10.12|8.32|10.12|8.32|10.1|8.3|0
1675997100000|2023-02-10 02:45:00|10.13|8.33|10.16|8.36|10.16|8.36|10.12|8.32|0
1675997400000|2023-02-10 02:50:00|10.15|8.35|10.18|8.38|10.18|8.38|10.15|8.35|0
1675997700000|2023-02-10 02:55:00|10.19|8.39|10.21|8.41|10.21|8.41|10.18|8.38|0
1675998000000|2023-02-10 03:00:00|10.23|8.43|10.27|8.47|10.28|8.48|10.22|8.42|0
1675998300000|2023-02-10 03:05:00|10.26|8.46|10.28|8.48|10.28|8.48|10.25|8.45|0
1675998600000|2023-02-10 03:10:00|10.27|8.47|10.28|8.48|10.3|8.5|10.27|8.47|0
1675998900000|2023-02-10 03:15:00|10.27|8.47|10.3|8.5|10.3|8.5|10.26|8.46|0
1675999200000|2023-02-10 03:20:00|10.29|8.49|10.31|8.51|10.33|8.53|10.29|8.49|0
1675999500000|2023-02-10 03:25:00|10.32|8.52|10.32|8.52|10.33|8.53|10.31|8.51|0
1675999800000|2023-02-10 03:30:00|10.31|8.51|10.3|8.5|10.31|8.51|10.29|8.49|0
1676000100000|2023-02-10 03:35:00|10.29|8.49|10.29|8.49|10.29|8.49|10.27|8.47|0
1676000400000|2023-02-10 03:40:00|10.3|8.5|10.27|8.47|10.3|8.5|10.27|8.47|0
1676000700000|2023-02-10 03:45:00|10.28|8.48|10.27|8.47|10.28|8.48|10.26|8.46|0
1676001000000|2023-02-10 03:50:00|10.26|8.46|10.24|8.44|10.27|8.47|10.24|8.44|0
1676001300000|2023-02-10 03:55:00|10.25|8.45|10.26|8.46|10.27|8.47|10.24|8.44|0
1676001600000|2023-02-10 04:00:00|10.27|8.47|10.31|8.51|10.35|8.55|10.26|8.46|0
1676001900000|2023-02-10 04:05:00|10.3|8.5|10.31|8.51|10.33|8.53|10.3|8.5|0
1676002200000|2023-02-10 04:10:00|10.3|8.5|10.26|8.46|10.3|8.5|10.26|8.46|0
1676002500000|2023-02-10 04:15:00|10.27|8.47|10.27|8.47|10.27|8.47|10.26|8.46|0
1676002800000|2023-02-10 04:20:00|10.26|8.46|10.23|8.43|10.26|8.46|10.23|8.43|0
1676003100000|2023-02-10 04:25:00|10.24|8.44|10.26|8.46|10.26|8.46|10.23|8.43|0
1676003400000|2023-02-10 04:30:00|10.27|8.47|10.25|8.45|10.27|8.47|10.25|8.45|0
1676003700000|2023-02-10 04:35:00|10.26|8.46|10.26|8.46|10.27|8.47|10.25|8.45|0
1676004000000|2023-02-10 04:40:00|10.25|8.45|10.25|8.45|10.26|8.46|10.24|8.44|0
1676004300000|2023-02-10 04:45:00|10.24|8.44|10.24|8.44|10.24|8.44|10.22|8.42|0
1676004600000|2023-02-10 04:50:00|10.25|8.45|10.27|8.47|10.27|8.47|10.25|8.45|0
1676004900000|2023-02-10 04:55:00|10.26|8.46|10.26|8.46|10.27|8.47|10.25|8.45|0
1676005200000|2023-02-10 05:00:00|10.27|8.47|10.24|8.44|10.27|8.47|10.24|8.44|0
1676005500000|2023-02-10 05:05:00|10.23|8.43|10.23|8.43|10.24|8.44|10.21|8.41|0
1676005800000|2023-02-10 05:10:00|10.22|8.42|10.25|8.45|10.25|8.45|10.22|8.42|0
1676006100000|2023-02-10 05:15:00|10.24|8.44|10.25|8.45|10.26|8.46|10.23|8.43|0
1676006400000|2023-02-10 05:20:00|10.26|8.46|10.24|8.44|10.27|8.47|10.24|8.44|0
1676006700000|2023-02-10 05:25:00|10.25|8.45|10.25|8.45|10.28|8.48|10.24|8.44|0
1676007000000|2023-02-10 05:30:00|10.26|8.46|10.22|8.42|10.26|8.46|10.22|8.42|0
1676007300000|2023-02-10 05:35:00|10.23|8.43|10.24|8.44|10.26|8.46|10.22|8.42|0
1676007900000|2023-02-10 05:45:00|10.23|8.43|10.22|8.42|10.24|8.44|10.21|8.41|0
1676008200000|2023-02-10 05:50:00|10.23|8.43|10.21|8.41|10.24|8.44|10.2|8.4|0
1676008500000|2023-02-10 05:55:00|10.2|8.4|10.18|8.38|10.21|8.41|10.17|8.37|0
1676008800000|2023-02-10 06:00:00|10.19|8.39|10.19|8.39|10.21|8.41|10.17|8.37|0
1676009100000|2023-02-10 06:05:00|10.18|8.38|10.16|8.36|10.18|8.38|10.16|8.36|0
1676009400000|2023-02-10 06:10:00|10.15|8.35|10.17|8.37|10.17|8.37|10.14|8.34|0
1676009700000|2023-02-10 06:15:00|10.16|8.36|10.15|8.35|10.18|8.38|10.15|8.35|0
1676010000000|2023-02-10 06:20:00|10.14|8.34|10.15|8.35|10.17|8.37|10.14|8.34|0
1676010300000|2023-02-10 06:25:00|10.17|8.37|10.18|8.38|10.18|8.38|10.17|8.37|0
1676010600000|2023-02-10 06:30:00|10.17|8.37|10.16|8.36|10.2|8.4|10.16|8.36|0
1676010900000|2023-02-10 06:35:00|10.15|8.35|10.17|8.37|10.17|8.37|10.15|8.35|0
1676011200000|2023-02-10 06:40:00|10.16|8.36|10.17|8.37|10.18|8.38|10.16|8.36|0
1676011500000|2023-02-10 06:45:00|10.16|8.36|10.14|8.34|10.16|8.36|10.14|8.34|0
1676011800000|2023-02-10 06:50:00|10.15|8.35|10.13|8.33|10.16|8.36|10.13|8.33|0
1676012100000|2023-02-10 06:55:00|10.14|8.34|10.14|8.34|10.15|8.35|10.12|8.32|0
1676012400000|2023-02-10 07:00:00|10.15|8.35|10.14|8.34|10.19|8.39|10.11|8.31|0
1676012700000|2023-02-10 07:05:00|9.94|8.54|9.93|8.53|9.94|8.54|9.91|8.51|0
1676013000000|2023-02-10 07:10:00|9.92|8.52|9.92|8.52|9.94|8.54|9.9|8.5|0
1676013300000|2023-02-10 07:15:00|9.93|8.53|9.97|8.57|10.02|8.62|9.93|8.53|0
1676013600000|2023-02-10 07:20:00|9.96|8.56|10.37|8.97|10.38|8.98|9.92|8.52|0
1676013900000|2023-02-10 07:25:00|10.38|8.98|10.4|9|10.4|9|10.36|8.96|0
1676014200000|2023-02-10 07:30:00|10.39|8.99|10.34|8.94|10.41|9.01|10.34|8.94|0
1676014500000|2023-02-10 07:35:00|10.33|8.93|10.36|8.96|10.37|8.97|10.33|8.93|0
1676014800000|2023-02-10 07:40:00|10.35|8.95|10.37|8.97|10.37|8.97|10.32|8.92|0
1676015100000|2023-02-10 07:45:00|10.38|8.98|10.37|8.97|10.41|9.01|10.36|8.96|0
1676015400000|2023-02-10 07:50:00|10.36|8.96|10.35|8.95|10.38|8.98|10.34|8.94|0
1676015700000|2023-02-10 07:55:00|10.34|8.94|10.34|8.94|10.35|8.95|10.33|8.93|0
1676016000000|2023-02-10 08:00:00|10.35|8.95|10.38|8.98|10.4|9|10.26|8.86|0
1676016300000|2023-02-10 08:05:00|10.37|8.97|10.29|8.89|10.39|8.99|10.28|8.88|0
1676016600000|2023-02-10 08:10:00|10.3|8.9|10.2|8.8|10.34|8.94|10.18|8.78|0
1676016900000|2023-02-10 08:15:00|10.21|8.81|10.19|8.79|10.24|8.84|10.15|8.75|0
1676017200000|2023-02-10 08:20:00|10.18|8.78|10.19|8.79|10.27|8.87|10.16|8.76|0
1676017500000|2023-02-10 08:25:00|10.18|8.78|10.17|8.77|10.19|8.79|10.14|8.74|0
1676017800000|2023-02-10 08:30:00|10.16|8.76|10.19|8.79|10.23|8.83|10.14|8.74|0
1676018100000|2023-02-10 08:35:00|10.18|8.78|10.21|8.81|10.21|8.81|10.16|8.76|0
1676018400000|2023-02-10 08:40:00|10.2|8.8|10.17|8.77|10.2|8.8|10.15|8.75|0
1676018700000|2023-02-10 08:45:00|10.16|8.76|10.17|8.77|10.18|8.78|10.13|8.73|0
1676019000000|2023-02-10 08:50:00|10.16|8.76|10.16|8.76|10.2|8.8|10.15|8.75|0
1676019300000|2023-02-10 08:55:00|10.15|8.75|10.23|8.83|10.25|8.85|10.14|8.74|0
1676019600000|2023-02-10 09:00:00|10.24|8.84|10.2|8.8|10.25|8.85|10.18|8.78|0
1676019900000|2023-02-10 09:05:00|10.19|8.79|10.21|8.81|10.24|8.84|10.17|8.77|0
1676020200000|2023-02-10 09:10:00|10.19|8.79|10.31|8.91|10.31|8.91|10.18|8.78|0
1676020500000|2023-02-10 09:15:00|10.32|8.92|10.33|8.93|10.41|9.01|10.32|8.92|0
1676020800000|2023-02-10 09:20:00|10.32|8.92|10.27|8.87|10.32|8.92|10.23|8.83|0
1676021100000|2023-02-10 09:25:00|10.26|8.86|10.31|8.91|10.34|8.94|10.24|8.84|0
1676021400000|2023-02-10 09:30:00|10.32|8.92|10.31|8.91|10.33|8.93|10.26|8.86|0
1676021700000|2023-02-10 09:35:00|10.3|8.9|10.33|8.93|10.34|8.94|10.29|8.89|0
1676022000000|2023-02-10 09:40:00|10.32|8.92|10.34|8.94|10.36|8.96|10.28|8.88|0
1676022300000|2023-02-10 09:45:00|10.33|8.93|10.53|9.13|10.54|9.14|10.27|8.87|0
1676022600000|2023-02-10 09:50:00|10.52|9.12|10.53|9.13|10.58|9.18|10.48|9.08|0
1676022900000|2023-02-10 09:55:00|10.52|9.12|10.64|9.24|10.64|9.24|10.51|9.11|0
1676023200000|2023-02-10 10:00:00|10.62|9.22|10.58|9.18|10.67|9.27|10.46|9.06|0
1676023500000|2023-02-10 10:05:00|10.59|9.19|10.7|9.3|10.7|9.3|10.59|9.19|0
1676023800000|2023-02-10 10:10:00|10.71|9.31|10.76|9.36|10.76|9.36|10.7|9.3|0
1676024100000|2023-02-10 10:15:00|10.75|9.35|10.82|9.42|10.84|9.44|10.72|9.32|0
1676024400000|2023-02-10 10:20:00|10.83|9.43|10.82|9.42|10.84|9.44|10.79|9.39|0
1676024700000|2023-02-10 10:25:00|10.81|9.41|10.78|9.38|10.85|9.45|10.78|9.38|0
1676025000000|2023-02-10 10:30:00|10.77|9.37|10.79|9.39|10.81|9.41|10.75|9.35|0
1676025300000|2023-02-10 10:35:00|10.78|9.38|10.73|9.33|10.79|9.39|10.72|9.32|0
1676025600000|2023-02-10 10:40:00|10.72|9.32|10.9|9.5|10.95|9.55|10.7|9.3|0
1676025900000|2023-02-10 10:45:00|10.91|9.51|10.85|9.45|10.92|9.52|10.84|9.44|0
1676026200000|2023-02-10 10:50:00|10.86|9.46|10.9|9.5|10.91|9.51|10.84|9.44|0
1676026500000|2023-02-10 10:55:00|10.91|9.51|10.85|9.45|10.91|9.51|10.81|9.41|0
1676026800000|2023-02-10 11:00:00|10.87|9.47|10.97|9.57|10.97|9.57|10.85|9.45|0
1676027100000|2023-02-10 11:05:00|10.98|9.58|11.07|9.67|11.08|9.68|10.95|9.55|0
1676027400000|2023-02-10 11:10:00|11.08|9.68|11.14|9.74|11.14|9.74|11.06|9.66|0
1676027700000|2023-02-10 11:15:00|11.11|9.71|11.09|9.69|11.16|9.76|11.06|9.66|0
1676028000000|2023-02-10 11:20:00|11.1|9.7|11.12|9.72|11.13|9.73|11.07|9.67|0
1676028300000|2023-02-10 11:25:00|11.14|9.74|11.14|9.74|11.15|9.75|11.09|9.69|0
1676028600000|2023-02-10 11:30:00|11.13|9.73|11.12|9.72|11.15|9.75|11.09|9.69|0
1676028900000|2023-02-10 11:35:00|11.13|9.73|11.15|9.75|11.17|9.77|11.12|9.72|0
1676029200000|2023-02-10 11:40:00|11.14|9.74|11.11|9.71|11.15|9.75|11.08|9.68|0
1676029500000|2023-02-10 11:45:00|11.12|9.72|10.74|9.34|11.16|9.76|10.74|9.34|0
1676029800000|2023-02-10 11:50:00|11.04|9.64|11.08|9.68|11.11|9.71|11.02|9.62|0
1676030100000|2023-02-10 11:55:00|11.09|9.69|11.06|9.66|11.11|9.71|11.04|9.64|0
1676030400000|2023-02-10 12:00:00|11.05|9.65|11.07|9.67|11.07|9.67|11|9.6|0
1676030700000|2023-02-10 12:05:00|11.08|9.68|11.12|9.72|11.13|9.73|11.06|9.66|0
1676031000000|2023-02-10 12:10:00|11.11|9.71|11.03|9.63|11.11|9.71|10.99|9.59|0
1676031300000|2023-02-10 12:15:00|11.04|9.64|11.05|9.65|11.07|9.67|11|9.6|0
1676031600000|2023-02-10 12:20:00|11.06|9.66|10.95|9.55|11.06|9.66|10.94|9.54|0
1676031900000|2023-02-10 12:25:00|10.94|9.54|10.93|9.53|10.96|9.56|10.9|9.5|0
1676032200000|2023-02-10 12:30:00|10.92|9.52|11|9.6|11.04|9.64|10.92|9.52|0
1676032500000|2023-02-10 12:35:00|11.01|9.61|11.01|9.61|11.06|9.66|10.98|9.58|0
1676032800000|2023-02-10 12:40:00|11|9.6|11.16|9.76|11.18|9.78|10.99|9.59|0
1676033100000|2023-02-10 12:45:00|11.17|9.77|11.17|9.77|11.2|9.8|11.11|9.71|0
1676033400000|2023-02-10 12:50:00|11.18|9.78|11.29|9.89|11.3|9.9|11.16|9.76|0
1676033700000|2023-02-10 12:55:00|11.3|9.9|11.43|10.03|11.44|10.04|11.26|9.86|0
1676034000000|2023-02-10 13:00:00|11.44|10.04|11.36|9.96|11.46|10.06|11.36|9.96|0
1676034300000|2023-02-10 13:05:00|11.37|9.97|11.27|9.87|11.37|9.97|11.27|9.87|0
1676034600000|2023-02-10 13:10:00|11.26|9.86|11.19|9.79|11.27|9.87|11.17|9.77|0
1676034900000|2023-02-10 13:15:00|11.18|9.78|10.96|9.56|11.2|9.8|10.95|9.55|0
1676035200000|2023-02-10 13:20:00|10.98|9.58|11|9.6|11.02|9.62|10.96|9.56|0
1676035500000|2023-02-10 13:25:00|10.98|9.58|10.98|9.58|11|9.6|10.96|9.56|0
1676035800000|2023-02-10 13:30:00|11.01|9.61|10.98|9.58|11.04|9.64|10.95|9.55|0
1676036100000|2023-02-10 13:35:00|10.99|9.59|10.98|9.58|11.02|9.62|10.95|9.55|0
1676036400000|2023-02-10 13:40:00|10.99|9.59|10.91|9.51|11|9.6|10.91|9.51|0
1676036700000|2023-02-10 13:45:00|10.92|9.52|10.89|9.49|10.98|9.58|10.89|9.49|0
1676037000000|2023-02-10 13:50:00|10.9|9.5|10.89|9.49|10.93|9.53|10.88|9.48|0
1676037300000|2023-02-10 13:55:00|10.9|9.5|11|9.6|11|9.6|10.89|9.49|0
1676037600000|2023-02-10 14:00:00|11.01|9.61|10.99|9.59|11.03|9.63|10.95|9.55|0
1676037900000|2023-02-10 14:05:00|10.98|9.58|10.96|9.56|11.01|9.61|10.94|9.54|0
1676038200000|2023-02-10 14:10:00|10.97|9.57|10.9|9.5|11.01|9.61|10.89|9.49|0
1676038500000|2023-02-10 14:15:00|10.89|9.49|10.89|9.49|10.93|9.53|10.85|9.45|0
1676038800000|2023-02-10 14:20:00|10.9|9.5|10.86|9.46|10.92|9.52|10.86|9.46|0
1676039100000|2023-02-10 14:25:00|10.87|9.47|10.82|9.42|10.88|9.48|10.82|9.42|0
1676039400000|2023-02-10 14:30:00|10.81|9.41|10.85|9.45|11.21|9.81|10.63|9.23|0
1676039700000|2023-02-10 14:35:00|10.84|9.44|10.94|9.54|10.96|9.56|10.76|9.36|0
1676040000000|2023-02-10 14:40:00|10.93|9.53|11.03|9.63|11.12|9.72|10.93|9.53|0
1676040300000|2023-02-10 14:45:00|11.06|9.66|10.83|9.43|11.09|9.69|10.8|9.4|0
1676040600000|2023-02-10 14:50:00|10.81|9.41|10.92|9.52|10.95|9.55|10.72|9.32|0
1676040900000|2023-02-10 14:55:00|10.94|9.54|10.9|9.5|10.95|9.55|10.82|9.42|0
1676041200000|2023-02-10 15:00:00|10.94|9.54|11.1|9.7|11.24|9.84|10.94|9.54|0
1676041500000|2023-02-10 15:05:00|11.07|9.67|10.9|9.5|11.09|9.69|10.87|9.47|0
1676041800000|2023-02-10 15:10:00|10.89|9.49|10.48|9.08|10.9|9.5|10.48|9.08|0
1676042100000|2023-02-10 15:15:00|10.49|9.09|10.29|8.89|10.72|9.32|10.19|8.79|0
1676042400000|2023-02-10 15:20:00|10.28|8.88|10.27|8.87|10.35|8.95|10.19|8.79|0
1676042700000|2023-02-10 15:25:00|10.25|8.85|10.33|8.93|10.4|9|10.25|8.85|0
1676043000000|2023-02-10 15:30:00|10.32|8.92|10.32|8.92|10.4|9|10.23|8.83|0
1676043300000|2023-02-10 15:35:00|10.31|8.91|10.32|8.92|10.38|8.98|10.23|8.83|0
1676043600000|2023-02-10 15:40:00|10.36|8.96|10.48|9.08|10.54|9.14|10.36|8.96|0
1676043900000|2023-02-10 15:45:00|10.5|9.1|10.53|9.13|10.59|9.19|10.46|9.06|0
1676044200000|2023-02-10 15:50:00|10.54|9.14|10.62|9.22|10.75|9.35|10.54|9.14|0
1676044500000|2023-02-10 15:55:00|10.61|9.21|10.55|9.15|10.69|9.29|10.55|9.15|0
1676044800000|2023-02-10 16:00:00|10.57|9.17|10.52|9.12|10.59|9.19|10.45|9.05|0
1676045100000|2023-02-10 16:05:00|10.54|9.14|10.4|9|10.57|9.17|10.38|8.98|0
1676045400000|2023-02-10 16:10:00|10.41|9.01|10.47|9.07|10.58|9.18|10.34|8.94|0
1676045700000|2023-02-10 16:15:00|10.46|9.06|10.34|8.94|10.51|9.11|10.33|8.93|0
1676046000000|2023-02-10 16:20:00|10.35|8.95|10.35|8.95|10.38|8.98|10.33|8.93|0
1676046300000|2023-02-10 16:25:00|10.36|8.96|10.64|9.24|10.64|9.24|10.36|8.96|0
1676046600000|2023-02-10 16:30:00|10.63|9.23|10.68|9.28|10.77|9.37|10.6|9.2|0
1676046900000|2023-02-10 16:35:00|10.66|9.26|10.67|9.27|10.68|9.28|10.58|9.18|0
1676047200000|2023-02-10 16:40:00|10.68|9.28|10.67|9.27|10.72|9.32|10.62|9.22|0
1676047500000|2023-02-10 16:45:00|10.65|9.25|10.73|9.33|10.79|9.39|10.62|9.22|0
1676047800000|2023-02-10 16:50:00|10.72|9.32|10.69|9.29|10.77|9.37|10.68|9.28|0
1676048100000|2023-02-10 16:55:00|10.7|9.3|10.79|9.39|10.83|9.43|10.66|9.26|0
1676048400000|2023-02-10 17:00:00|10.81|9.41|10.95|9.55|10.97|9.57|10.75|9.35|0
1676048700000|2023-02-10 17:05:00|10.96|9.56|10.9|9.5|10.96|9.56|10.85|9.45|0
1676049000000|2023-02-10 17:10:00|10.88|9.48|10.98|9.58|11.01|9.61|10.86|9.46|0
1676049300000|2023-02-10 17:15:00|10.99|9.59|11.21|9.81|11.28|9.88|10.96|9.56|0
1676049600000|2023-02-10 17:20:00|11.22|9.82|11.09|9.69|11.22|9.82|11.08|9.68|0
1676049900000|2023-02-10 17:25:00|11.08|9.68|11.12|9.72|11.2|9.8|11.07|9.67|0
1676050200000|2023-02-10 17:30:00|11.13|9.73|11.02|9.62|11.14|9.74|10.91|9.51|0
1676050500000|2023-02-10 17:35:00|11.03|9.63|11.05|9.65|11.05|9.65|10.96|9.56|0
1676050800000|2023-02-10 17:40:00|11.06|9.66|11.04|9.64|11.06|9.66|10.93|9.53|0
1676051100000|2023-02-10 17:45:00|11.02|9.62|11.03|9.63|11.06|9.66|10.92|9.52|0
1676051400000|2023-02-10 17:50:00|11.02|9.62|10.94|9.54|11.06|9.66|10.93|9.53|0
1676051700000|2023-02-10 17:55:00|10.95|9.55|10.83|9.43|10.95|9.55|10.83|9.43|0
1676052000000|2023-02-10 18:00:00|10.79|9.39|10.84|9.44|10.87|9.47|10.79|9.39|0
1676052300000|2023-02-10 18:05:00|10.85|9.45|10.82|9.42|10.88|9.48|10.79|9.39|0
1676052600000|2023-02-10 18:10:00|10.83|9.43|10.76|9.36|10.84|9.44|10.76|9.36|0
1676052900000|2023-02-10 18:15:00|10.75|9.35|10.46|9.06|10.75|9.35|10.45|9.05|0
1676053200000|2023-02-10 18:20:00|10.47|9.07|10.44|9.04|10.47|9.07|10.36|8.96|0
1676053500000|2023-02-10 18:25:00|10.43|9.03|10.51|9.11|10.51|9.11|10.37|8.97|0
1676053800000|2023-02-10 18:30:00|10.5|9.1|10.52|9.12|10.59|9.19|10.5|9.1|0
1676054100000|2023-02-10 18:35:00|10.53|9.13|10.51|9.11|10.56|9.16|10.48|9.08|0
1676054400000|2023-02-10 18:40:00|10.53|9.13|10.65|9.25|10.67|9.27|10.51|9.11|0
1676054700000|2023-02-10 18:45:00|10.66|9.26|10.57|9.17|10.68|9.28|10.56|9.16|0
1676055000000|2023-02-10 18:50:00|10.58|9.18|10.62|9.22|10.65|9.25|10.56|9.16|0
1676055300000|2023-02-10 18:55:00|10.64|9.24|10.71|9.31|10.72|9.32|10.64|9.24|0
1676055600000|2023-02-10 19:00:00|10.7|9.3|10.76|9.36|10.79|9.39|10.68|9.28|0
1676055900000|2023-02-10 19:05:00|10.75|9.35|10.75|9.35|10.79|9.39|10.73|9.33|0
1676056200000|2023-02-10 19:10:00|10.77|9.37|10.69|9.29|10.77|9.37|10.67|9.27|0
1676056500000|2023-02-10 19:15:00|10.67|9.27|10.68|9.28|10.73|9.33|10.63|9.23|0
1676056800000|2023-02-10 19:20:00|10.69|9.29|10.71|9.31|10.72|9.32|10.65|9.25|0
1676057100000|2023-02-10 19:25:00|10.73|9.33|10.79|9.39|10.81|9.41|10.71|9.31|0
1676057400000|2023-02-10 19:30:00|10.8|9.4|10.64|9.24|10.85|9.45|10.63|9.23|0
1676057700000|2023-02-10 19:35:00|10.65|9.25|10.66|9.26|10.72|9.32|10.61|9.21|0
1676058000000|2023-02-10 19:40:00|10.65|9.25|10.69|9.29|10.77|9.37|10.64|9.24|0
1676058300000|2023-02-10 19:45:00|10.68|9.28|10.68|9.28|10.76|9.36|10.65|9.25|0
1676058600000|2023-02-10 19:50:00|10.67|9.27|10.54|9.14|10.69|9.29|10.52|9.12|0
1676058900000|2023-02-10 19:55:00|10.55|9.15|10.53|9.13|10.58|9.18|10.51|9.11|0
1676059200000|2023-02-10 20:00:00|10.52|9.12|10.48|9.08|10.68|9.28|10.34|8.94|0
1676059500000|2023-02-10 20:05:00|10.46|9.06|10.42|9.02|10.47|9.07|10.37|8.97|0
1676059800000|2023-02-10 20:10:00|10.41|9.01|10.31|8.91|10.47|9.07|10.22|8.82|0
1676060100000|2023-02-10 20:15:00|10.3|8.9|10.38|8.98|10.42|9.02|10.29|8.89|0
1676060400000|2023-02-10 20:20:00|10.39|8.99|10.46|9.06|10.46|9.06|10.38|8.98|0
1676060700000|2023-02-10 20:25:00|10.45|9.05|10.36|8.96|10.45|9.05|10.35|8.95|0
1676061000000|2023-02-10 20:30:00|10.35|8.95|10.28|8.88|10.35|8.95|10.28|8.88|0
1676061300000|2023-02-10 20:35:00|10.29|8.89|10.17|8.77|10.29|8.89|10.17|8.77|0
1676061600000|2023-02-10 20:40:00|10.18|8.78|10.19|8.79|10.26|8.86|10.16|8.76|0
1676061900000|2023-02-10 20:45:00|10.2|8.8|10.08|8.68|10.2|8.8|10.08|8.68|0
1676062200000|2023-02-10 20:50:00|10.11|8.71|10.1|8.7|10.22|8.82|10.03|8.63|0
1676062500000|2023-02-10 20:55:00|10.08|8.68|10.14|8.74|10.16|8.76|10.05|8.65|0
1676062800000|2023-02-10 21:00:00|10.13|8.73|10.14|8.74|10.18|8.78|10.12|8.72|0
1676063100000|2023-02-10 21:05:00|10.13|8.73|10.17|8.77|10.18|8.78|10.13|8.73|0
1676063400000|2023-02-10 21:10:00|10.18|8.78|10.16|8.76|10.19|8.79|10.14|8.74|0
1676251200000|2023-02-13 01:20:00|10.49|8.69|10.47|8.67|10.49|8.69|10.47|8.67|0
1676251500000|2023-02-13 01:25:00|10.48|8.68|10.5|8.7|10.52|8.72|10.48|8.68|0
1676251800000|2023-02-13 01:30:00|10.52|8.72|10.47|8.67|10.54|8.74|10.47|8.67|0
1676252100000|2023-02-13 01:35:00|10.46|8.66|10.41|8.61|10.46|8.66|10.41|8.61|0
1676252400000|2023-02-13 01:40:00|10.42|8.62|10.42|8.62|10.44|8.64|10.41|8.61|0
1676252700000|2023-02-13 01:45:00|10.43|8.63|10.45|8.65|10.45|8.65|10.41|8.61|0
1676253000000|2023-02-13 01:50:00|10.46|8.66|10.4|8.6|10.48|8.68|10.4|8.6|0
1676253300000|2023-02-13 01:55:00|10.37|8.57|10.4|8.6|10.42|8.62|10.37|8.57|0
1676253600000|2023-02-13 02:00:00|10.41|8.61|10.4|8.6|10.42|8.62|10.39|8.59|0
1676253900000|2023-02-13 02:05:00|10.41|8.61|10.66|8.86|10.66|8.86|10.4|8.6|0
1676254200000|2023-02-13 02:10:00|10.65|8.85|10.62|8.82|10.66|8.86|10.62|8.82|0
1676254500000|2023-02-13 02:15:00|10.63|8.83|10.58|8.78|10.63|8.83|10.56|8.76|0
1676254800000|2023-02-13 02:20:00|10.59|8.79|10.6|8.8|10.61|8.81|10.58|8.78|0
1676255100000|2023-02-13 02:25:00|10.61|8.81|10.63|8.83|10.64|8.84|10.6|8.8|0
1676255400000|2023-02-13 02:30:00|10.64|8.84|10.61|8.81|10.64|8.84|10.61|8.81|0
1676255700000|2023-02-13 02:35:00|10.6|8.8|10.63|8.83|10.65|8.85|10.6|8.8|0
1676256000000|2023-02-13 02:40:00|10.62|8.82|10.65|8.85|10.65|8.85|10.62|8.82|0
1676256300000|2023-02-13 02:45:00|10.64|8.84|10.6|8.8|10.64|8.84|10.6|8.8|0
1676256600000|2023-02-13 02:50:00|10.61|8.81|10.58|8.78|10.62|8.82|10.58|8.78|0
1676256900000|2023-02-13 02:55:00|10.59|8.79|10.56|8.76|10.59|8.79|10.55|8.75|0
1676257200000|2023-02-13 03:00:00|10.55|8.75|10.58|8.78|10.6|8.8|10.55|8.75|0
1676257500000|2023-02-13 03:05:00|10.57|8.77|10.56|8.76|10.57|8.77|10.56|8.76|0
1676257800000|2023-02-13 03:10:00|10.57|8.77|10.57|8.77|10.59|8.79|10.56|8.76|0
1676258100000|2023-02-13 03:15:00|10.58|8.78|10.57|8.77|10.58|8.78|10.56|8.76|0
1676258400000|2023-02-13 03:20:00|10.56|8.76|10.49|8.69|10.57|8.77|10.44|8.64|0
1676258700000|2023-02-13 03:25:00|10.51|8.71|10.51|8.71|10.52|8.72|10.49|8.69|0
1676259000000|2023-02-13 03:30:00|10.52|8.72|10.55|8.75|10.56|8.76|10.52|8.72|0
1676259300000|2023-02-13 03:35:00|10.56|8.76|10.55|8.75|10.58|8.78|10.55|8.75|0
1676259600000|2023-02-13 03:40:00|10.54|8.74|10.56|8.76|10.58|8.78|10.53|8.73|0
1676259900000|2023-02-13 03:45:00|10.55|8.75|10.58|8.78|10.58|8.78|10.55|8.75|0
1676260200000|2023-02-13 03:50:00|10.57|8.77|10.61|8.81|10.61|8.81|10.55|8.75|0
1676260500000|2023-02-13 03:55:00|10.6|8.8|10.65|8.85|10.67|8.87|10.59|8.79|0
1676260800000|2023-02-13 04:00:00|10.64|8.84|10.64|8.84|10.65|8.85|10.62|8.82|0
1676261100000|2023-02-13 04:05:00|10.63|8.83|10.61|8.81|10.63|8.83|10.6|8.8|0
1676261400000|2023-02-13 04:10:00|10.62|8.82|10.63|8.83|10.64|8.84|10.6|8.8|0
1676261700000|2023-02-13 04:15:00|10.64|8.84|10.62|8.82|10.64|8.84|10.6|8.8|0
1676262000000|2023-02-13 04:20:00|10.63|8.83|10.65|8.85|10.65|8.85|10.61|8.81|0
1676262300000|2023-02-13 04:25:00|10.64|8.84|10.63|8.83|10.65|8.85|10.63|8.83|0
1676262600000|2023-02-13 04:30:00|10.64|8.84|10.63|8.83|10.64|8.84|10.61|8.81|0
1676262900000|2023-02-13 04:35:00|10.62|8.82|10.62|8.82|10.63|8.83|10.61|8.81|0
1676263200000|2023-02-13 04:40:00|10.63|8.83|10.62|8.82|10.63|8.83|10.61|8.81|0
1676263500000|2023-02-13 04:45:00|10.63|8.83|10.62|8.82|10.63|8.83|10.61|8.81|0
1676263800000|2023-02-13 04:50:00|10.63|8.83|10.62|8.82|10.63|8.83|10.62|8.82|0
1676264100000|2023-02-13 04:55:00|10.61|8.81|10.62|8.82|10.62|8.82|10.6|8.8|0
1676264400000|2023-02-13 05:00:00|10.61|8.81|10.63|8.83|10.64|8.84|10.61|8.81|0
1676264700000|2023-02-13 05:05:00|10.64|8.84|10.6|8.8|10.64|8.84|10.6|8.8|0
1676265000000|2023-02-13 05:10:00|10.61|8.81|10.59|8.79|10.61|8.81|10.57|8.77|0
1676265300000|2023-02-13 05:15:00|10.58|8.78|10.58|8.78|10.58|8.78|10.57|8.77|0
1676265600000|2023-02-13 05:20:00|10.57|8.77|10.54|8.74|10.57|8.77|10.54|8.74|0
1676265900000|2023-02-13 05:25:00|10.55|8.75|10.55|8.75|10.57|8.77|10.55|8.75|0
1676266200000|2023-02-13 05:30:00|10.56|8.76|10.57|8.77|10.58|8.78|10.55|8.75|0
1676266500000|2023-02-13 05:35:00|10.56|8.76|10.56|8.76|10.57|8.77|10.55|8.75|0
1676266800000|2023-02-13 05:40:00|10.55|8.75|10.5|8.7|10.55|8.75|10.5|8.7|0
1676267100000|2023-02-13 05:45:00|10.49|8.69|10.49|8.69|10.51|8.71|10.49|8.69|0
1676267400000|2023-02-13 05:50:00|10.5|8.7|10.51|8.71|10.52|8.72|10.5|8.7|0
1676267700000|2023-02-13 05:55:00|10.5|8.7|10.51|8.71|10.52|8.72|10.49|8.69|0
1676268000000|2023-02-13 06:00:00|10.52|8.72|10.52|8.72|10.52|8.72|10.5|8.7|0
1676268300000|2023-02-13 06:05:00|10.51|8.71|10.51|8.71|10.52|8.72|10.49|8.69|0
1676268600000|2023-02-13 06:10:00|10.5|8.7|10.5|8.7|10.51|8.71|10.47|8.67|0
1676268900000|2023-02-13 06:15:00|10.49|8.69|10.5|8.7|10.51|8.71|10.48|8.68|0
1676269200000|2023-02-13 06:20:00|10.51|8.71|10.48|8.68|10.51|8.71|10.48|8.68|0
1676269500000|2023-02-13 06:25:00|10.47|8.67|10.48|8.68|10.48|8.68|10.46|8.66|0
1676269800000|2023-02-13 06:30:00|10.49|8.69|10.46|8.66|10.49|8.69|10.46|8.66|0
1676270100000|2023-02-13 06:35:00|10.47|8.67|10.47|8.67|10.47|8.67|10.46|8.66|0
1676270400000|2023-02-13 06:40:00|10.46|8.66|10.49|8.69|10.5|8.7|10.46|8.66|0
1676270700000|2023-02-13 06:45:00|10.5|8.7|10.45|8.65|10.5|8.7|10.45|8.65|0
1676271000000|2023-02-13 06:50:00|10.46|8.66|10.49|8.69|10.5|8.7|10.46|8.66|0
1676271300000|2023-02-13 06:55:00|10.48|8.68|10.46|8.66|10.49|8.69|10.46|8.66|0
1676271600000|2023-02-13 07:00:00|10.48|8.68|10.45|8.65|10.5|8.7|10.44|8.64|0
1676271900000|2023-02-13 07:05:00|10.25|8.85|10.26|8.86|10.27|8.87|10.23|8.83|0
1676272200000|2023-02-13 07:10:00|10.25|8.85|10.23|8.83|10.27|8.87|10.23|8.83|0
1676272500000|2023-02-13 07:15:00|10.24|8.84|10.19|8.79|10.24|8.84|10.18|8.78|0
1676272800000|2023-02-13 07:20:00|10.18|8.78|10.12|8.72|10.18|8.78|10.11|8.71|0
1676273100000|2023-02-13 07:25:00|10.13|8.73|10.12|8.72|10.15|8.75|10.12|8.72|0
1676273400000|2023-02-13 07:30:00|10.14|8.74|10.2|8.8|10.21|8.81|10.13|8.73|0
1676273700000|2023-02-13 07:35:00|10.21|8.81|10.23|8.83|10.24|8.84|10.2|8.8|0
1676274000000|2023-02-13 07:40:00|10.22|8.82|10.21|8.81|10.24|8.84|10.21|8.81|0
1676274300000|2023-02-13 07:45:00|10.2|8.8|10.19|8.79|10.22|8.82|10.18|8.78|0
1676274600000|2023-02-13 07:50:00|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1676274900000|2023-02-13 07:55:00|10.16|8.76|10.15|8.75|10.17|8.77|10.14|8.74|0
1676275200000|2023-02-13 08:00:00|10.14|8.74|10.17|8.77|10.2|8.8|10.1|8.7|0
1676275500000|2023-02-13 08:05:00|10.18|8.78|10.25|8.85|10.25|8.85|10.14|8.74|0
1676275800000|2023-02-13 08:10:00|10.24|8.84|10.2|8.8|10.24|8.84|10.15|8.75|0
1676276100000|2023-02-13 08:15:00|10.21|8.81|10.21|8.81|10.25|8.85|10.21|8.81|0
1676276400000|2023-02-13 08:20:00|10.2|8.8|10.11|8.71|10.22|8.82|10.11|8.71|0
1676276700000|2023-02-13 08:25:00|10.12|8.72|10.14|8.74|10.16|8.76|10.09|8.69|0
1676277000000|2023-02-13 08:30:00|10.13|8.73|10.14|8.74|10.17|8.77|10.1|8.7|0
1676277300000|2023-02-13 08:35:00|10.13|8.73|10.15|8.75|10.17|8.77|10.12|8.72|0
1676277600000|2023-02-13 08:40:00|10.14|8.74|10.12|8.72|10.15|8.75|10.09|8.69|0
1676277900000|2023-02-13 08:45:00|10.11|8.71|10.08|8.68|10.12|8.72|10.06|8.66|0
1676278200000|2023-02-13 08:50:00|10.07|8.67|10.07|8.67|10.1|8.7|10.06|8.66|0
1676278500000|2023-02-13 08:55:00|10.08|8.68|10.05|8.65|10.09|8.69|10.03|8.63|0
1676278800000|2023-02-13 09:00:00|10.04|8.64|9.96|8.56|10.04|8.64|9.92|8.52|0
1676279100000|2023-02-13 09:05:00|9.94|8.54|9.99|8.59|10|8.6|9.94|8.54|0
1676279400000|2023-02-13 09:10:00|9.98|8.58|9.97|8.57|10|8.6|9.96|8.56|0
1676279700000|2023-02-13 09:15:00|9.96|8.56|9.95|8.55|9.97|8.57|9.93|8.53|0
1676280000000|2023-02-13 09:20:00|9.94|8.54|9.95|8.55|9.97|8.57|9.92|8.52|0
1676280300000|2023-02-13 09:25:00|9.96|8.56|9.97|8.57|9.98|8.58|9.93|8.53|0
1676280600000|2023-02-13 09:30:00|9.96|8.56|10.01|8.61|10.01|8.61|9.93|8.53|0
1676280900000|2023-02-13 09:35:00|10|8.6|10.01|8.61|10.02|8.62|9.99|8.59|0
1676281200000|2023-02-13 09:40:00|10.02|8.62|10.07|8.67|10.09|8.69|10.01|8.61|0
1676281500000|2023-02-13 09:45:00|10.08|8.68|10.03|8.63|10.08|8.68|10.03|8.63|0
1676281800000|2023-02-13 09:50:00|10.04|8.64|10.03|8.63|10.05|8.65|10.01|8.61|0
1676282100000|2023-02-13 09:55:00|10.02|8.62|10.02|8.62|10.03|8.63|9.99|8.59|0
1676282400000|2023-02-13 10:00:00|10.03|8.63|9.99|8.59|10.03|8.63|9.97|8.57|0
1676282700000|2023-02-13 10:05:00|9.98|8.58|9.98|8.58|10|8.6|9.96|8.56|0
1676283000000|2023-02-13 10:10:00|9.97|8.57|10.01|8.61|10.01|8.61|9.96|8.56|0
1676283300000|2023-02-13 10:15:00|10|8.6|10.09|8.69|10.09|8.69|10|8.6|0
1676283600000|2023-02-13 10:20:00|10.08|8.68|10.05|8.65|10.09|8.69|10.04|8.64|0
1676283900000|2023-02-13 10:25:00|10.06|8.66|10.08|8.68|10.09|8.69|10.02|8.62|0
1676284200000|2023-02-13 10:30:00|10.09|8.69|10|8.6|10.09|8.69|10|8.6|0
1676284500000|2023-02-13 10:35:00|9.99|8.59|10.01|8.61|10.01|8.61|9.97|8.57|0
1676284800000|2023-02-13 10:40:00|10|8.6|10|8.6|10.01|8.61|9.98|8.58|0
1676285100000|2023-02-13 10:45:00|9.99|8.59|10|8.6|10.01|8.61|9.99|8.59|0
1676285400000|2023-02-13 10:50:00|9.99|8.59|9.95|8.55|10|8.6|9.95|8.55|0
1676285700000|2023-02-13 10:55:00|9.96|8.56|9.95|8.55|9.97|8.57|9.94|8.54|0
1676286000000|2023-02-13 11:00:00|9.94|8.54|9.9|8.5|9.94|8.54|9.89|8.49|0
1676286300000|2023-02-13 11:05:00|9.91|8.51|9.95|8.55|9.95|8.55|9.9|8.5|0
1676286600000|2023-02-13 11:10:00|9.96|8.56|9.94|8.54|9.97|8.57|9.92|8.52|0
1676286900000|2023-02-13 11:15:00|9.95|8.55|9.95|8.55|9.95|8.55|9.92|8.52|0
1676287200000|2023-02-13 11:20:00|9.96|8.56|9.93|8.53|9.97|8.57|9.92|8.52|0
1676287500000|2023-02-13 11:25:00|9.92|8.52|9.92|8.52|9.93|8.53|9.92|8.52|0
1676287800000|2023-02-13 11:30:00|9.91|8.51|9.88|8.48|9.91|8.51|9.87|8.47|0
1676288100000|2023-02-13 11:35:00|9.89|8.49|9.85|8.45|9.9|8.5|9.84|8.44|0
1676288400000|2023-02-13 11:40:00|9.86|8.46|9.9|8.5|9.91|8.51|9.85|8.45|0
1676288700000|2023-02-13 11:45:00|9.89|8.49|9.92|8.52|9.93|8.53|9.89|8.49|0
1676289000000|2023-02-13 11:50:00|9.91|8.51|9.87|8.47|9.92|8.52|9.87|8.47|0
1676289300000|2023-02-13 11:55:00|9.88|8.48|9.89|8.49|9.9|8.5|9.87|8.47|0
1676289600000|2023-02-13 12:00:00|9.88|8.48|9.88|8.48|9.9|8.5|9.85|8.45|0
1676289900000|2023-02-13 12:05:00|9.89|8.49|9.87|8.47|9.9|8.5|9.86|8.46|0
1676290200000|2023-02-13 12:10:00|9.86|8.46|9.81|8.41|9.86|8.46|9.8|8.4|0
1676290500000|2023-02-13 12:15:00|9.82|8.42|9.69|8.29|9.82|8.42|9.69|8.29|0
1676290800000|2023-02-13 12:20:00|9.68|8.28|9.66|8.26|9.68|8.28|9.65|8.25|0
1676291100000|2023-02-13 12:25:00|9.65|8.25|9.64|8.24|9.66|8.26|9.63|8.23|0
1676291400000|2023-02-13 12:30:00|9.65|8.25|9.65|8.25|9.66|8.26|9.63|8.23|0
1676291700000|2023-02-13 12:35:00|9.66|8.26|9.67|8.27|9.68|8.28|9.63|8.23|0
1676292000000|2023-02-13 12:40:00|9.68|8.28|9.7|8.3|9.7|8.3|9.66|8.26|0
1676292300000|2023-02-13 12:45:00|9.69|8.29|9.68|8.28|9.71|8.31|9.68|8.28|0
1676292600000|2023-02-13 12:50:00|9.69|8.29|9.68|8.28|9.69|8.29|9.64|8.24|0
1676292900000|2023-02-13 12:55:00|9.67|8.27|9.69|8.29|9.71|8.31|9.66|8.26|0
1676293200000|2023-02-13 13:00:00|9.68|8.28|9.69|8.29|9.69|8.29|9.65|8.25|0
1676293500000|2023-02-13 13:05:00|9.7|8.3|9.66|8.26|9.7|8.3|9.65|8.25|0
1676293800000|2023-02-13 13:10:00|9.65|8.25|9.69|8.29|9.69|8.29|9.64|8.24|0
1676294100000|2023-02-13 13:15:00|9.7|8.3|9.73|8.33|9.75|8.35|9.69|8.29|0
1676294400000|2023-02-13 13:20:00|9.74|8.34|9.75|8.35|9.76|8.36|9.73|8.33|0
1676294700000|2023-02-13 13:25:00|9.76|8.36|9.79|8.39|9.79|8.39|9.74|8.34|0
1676295000000|2023-02-13 13:30:00|9.78|8.38|9.77|8.37|9.8|8.4|9.77|8.37|0
1676295300000|2023-02-13 13:35:00|9.78|8.38|9.79|8.39|9.8|8.4|9.77|8.37|0
1676295600000|2023-02-13 13:40:00|9.8|8.4|9.83|8.43|9.84|8.44|9.79|8.39|0
1676295900000|2023-02-13 13:45:00|9.82|8.42|9.89|8.49|9.9|8.5|9.82|8.42|0
1676296200000|2023-02-13 13:50:00|9.88|8.48|9.89|8.49|9.91|8.51|9.85|8.45|0
1676296500000|2023-02-13 13:55:00|9.88|8.48|9.91|8.51|9.91|8.51|9.87|8.47|0
1676296800000|2023-02-13 14:00:00|9.9|8.5|9.87|8.47|9.91|8.51|9.86|8.46|0
1676297100000|2023-02-13 14:05:00|9.88|8.48|9.86|8.46|9.88|8.48|9.84|8.44|0
1676297400000|2023-02-13 14:10:00|9.85|8.45|9.85|8.45|9.87|8.47|9.84|8.44|0
1676297700000|2023-02-13 14:15:00|9.84|8.44|9.85|8.45|9.87|8.47|9.82|8.42|0
1676298000000|2023-02-13 14:20:00|9.84|8.44|9.78|8.38|9.84|8.44|9.77|8.37|0
1676298300000|2023-02-13 14:25:00|9.79|8.39|9.78|8.38|9.83|8.43|9.77|8.37|0
1676298600000|2023-02-13 14:30:00|9.8|8.4|10.03|8.63|10.03|8.63|9.74|8.34|0
1676298900000|2023-02-13 14:35:00|10.02|8.62|9.7|8.3|10.11|8.71|9.7|8.3|0
1676299200000|2023-02-13 14:40:00|9.69|8.29|9.66|8.26|9.76|8.36|9.59|8.19|0
1676299500000|2023-02-13 14:45:00|9.65|8.25|9.59|8.19|9.69|8.29|9.54|8.14|0
1676299800000|2023-02-13 14:50:00|9.57|8.17|9.58|8.18|9.7|8.3|9.53|8.13|0
1676300100000|2023-02-13 14:55:00|9.56|8.16|9.39|7.99|9.57|8.17|9.38|7.98|0
1676300400000|2023-02-13 15:00:00|9.35|7.95|9.41|8.01|9.41|8.01|9.34|7.94|0
1676300700000|2023-02-13 15:05:00|9.4|8|9.39|7.99|9.45|8.05|9.35|7.95|0
1676301000000|2023-02-13 15:10:00|9.4|8|9.4|8|9.47|8.07|9.38|7.98|0
1676301300000|2023-02-13 15:15:00|9.39|7.99|9.39|7.99|9.46|8.06|9.37|7.97|0
1676301600000|2023-02-13 15:20:00|9.38|7.98|9.38|7.98|9.43|8.03|9.34|7.94|0
1676301900000|2023-02-13 15:25:00|9.37|7.97|9.25|7.85|9.38|7.98|9.25|7.85|0
1676302200000|2023-02-13 15:30:00|9.23|7.83|9.45|8.05|9.79|8.39|9.23|7.83|0
1676302500000|2023-02-13 15:35:00|9.44|8.04|9.47|8.07|9.47|8.07|9.4|8|0
1676302800000|2023-02-13 15:40:00|9.46|8.06|9.43|8.03|9.48|8.08|9.41|8.01|0
1676303100000|2023-02-13 15:45:00|9.42|8.02|9.32|7.92|9.45|8.05|9.31|7.91|0
1676303400000|2023-02-13 15:50:00|9.31|7.91|9.28|7.88|9.42|8.02|9.24|7.84|0
1676303700000|2023-02-13 15:55:00|9.27|7.87|9.31|7.91|9.31|7.91|9.21|7.81|0
1676304000000|2023-02-13 16:00:00|9.28|7.88|9.25|7.85|9.3|7.9|9.23|7.83|0
1676304300000|2023-02-13 16:05:00|9.24|7.84|9.27|7.87|9.29|7.89|9.23|7.83|0
1676304600000|2023-02-13 16:10:00|9.26|7.86|9.21|7.81|9.3|7.9|9.19|7.79|0
1676304900000|2023-02-13 16:15:00|9.19|7.79|9.23|7.83|9.25|7.85|9.18|7.78|0
1676305200000|2023-02-13 16:20:00|9.22|7.82|9.27|7.87|9.29|7.89|9.21|7.81|0
1676305500000|2023-02-13 16:25:00|9.26|7.86|9.24|7.84|9.29|7.89|9.24|7.84|0
1676305800000|2023-02-13 16:30:00|9.25|7.85|9.34|7.94|9.36|7.96|9.23|7.83|0
1676306100000|2023-02-13 16:35:00|9.33|7.93|9.33|7.93|9.37|7.97|9.31|7.91|0
1676306400000|2023-02-13 16:40:00|9.32|7.92|9.15|7.75|9.32|7.92|9.13|7.73|0
1676306700000|2023-02-13 16:45:00|9.13|7.73|9.26|7.86|9.3|7.9|9.13|7.73|0
1676307000000|2023-02-13 16:50:00|9.25|7.85|9.35|7.95|9.36|7.96|9.25|7.85|0
1676307300000|2023-02-13 16:55:00|9.37|7.97|9.32|7.92|9.39|7.99|9.32|7.92|0
1676307600000|2023-02-13 17:00:00|9.33|7.93|9.33|7.93|9.34|7.94|9.3|7.9|0
1676307900000|2023-02-13 17:05:00|9.32|7.92|9.28|7.88|9.33|7.93|9.25|7.85|0
1676308200000|2023-02-13 17:10:00|9.29|7.89|9.28|7.88|9.31|7.91|9.26|7.86|0
1676308500000|2023-02-13 17:15:00|9.27|7.87|9.23|7.83|9.27|7.87|9.22|7.82|0
1676308800000|2023-02-13 17:20:00|9.24|7.84|9.23|7.83|9.26|7.86|9.2|7.8|0
1676309100000|2023-02-13 17:25:00|9.24|7.84|9.25|7.85|9.29|7.89|9.23|7.83|0
1676309400000|2023-02-13 17:30:00|9.24|7.84|9.25|7.85|9.31|7.91|9.24|7.84|0
1676309700000|2023-02-13 17:35:00|9.26|7.86|9.22|7.82|9.28|7.88|9.21|7.81|0
1676310000000|2023-02-13 17:40:00|9.23|7.83|9.22|7.82|9.24|7.84|9.2|7.8|0
1676310300000|2023-02-13 17:45:00|9.19|7.79|9.19|7.79|9.22|7.82|9.17|7.77|0
1676310600000|2023-02-13 17:50:00|9.18|7.78|9.19|7.79|9.21|7.81|9.18|7.78|0
1676310900000|2023-02-13 17:55:00|9.2|7.8|9.24|7.84|9.27|7.87|9.19|7.79|0
1676311200000|2023-02-13 18:00:00|9.25|7.85|9.28|7.88|9.29|7.89|9.21|7.81|0
1676311500000|2023-02-13 18:05:00|9.27|7.87|9.34|7.94|9.35|7.95|9.27|7.87|0
1676311800000|2023-02-13 18:10:00|9.35|7.95|9.33|7.93|9.37|7.97|9.32|7.92|0
1676312100000|2023-02-13 18:15:00|9.34|7.94|9.28|7.88|9.34|7.94|9.25|7.85|0
1676312400000|2023-02-13 18:20:00|9.27|7.87|9.29|7.89|9.3|7.9|9.26|7.86|0
1676312700000|2023-02-13 18:25:00|9.28|7.88|9.19|7.79|9.29|7.89|9.17|7.77|0
1676313000000|2023-02-13 18:30:00|9.17|7.77|9.17|7.77|9.18|7.78|9.1|7.7|0
1676313300000|2023-02-13 18:35:00|9.16|7.76|9.18|7.78|9.19|7.79|9.15|7.75|0
1676313600000|2023-02-13 18:40:00|9.17|7.77|9.21|7.81|9.22|7.82|9.16|7.76|0
1676313900000|2023-02-13 18:45:00|9.2|7.8|9.15|7.75|9.22|7.82|9.13|7.73|0
1676314200000|2023-02-13 18:50:00|9.14|7.74|9.16|7.76|9.17|7.77|9.12|7.72|0
1676314500000|2023-02-13 18:55:00|9.15|7.75|9.1|7.7|9.15|7.75|9.1|7.7|0
1676314800000|2023-02-13 19:00:00|9.08|7.68|9.11|7.71|9.12|7.72|9.06|7.66|0
1676315100000|2023-02-13 19:05:00|9.12|7.72|9.16|7.76|9.17|7.77|9.11|7.71|0
1676315400000|2023-02-13 19:10:00|9.15|7.75|9.23|7.83|9.24|7.84|9.15|7.75|0
1676315700000|2023-02-13 19:15:00|9.22|7.82|9.21|7.81|9.24|7.84|9.18|7.78|0
1676316000000|2023-02-13 19:20:00|9.22|7.82|9.23|7.83|9.23|7.83|9.19|7.79|0
1676316300000|2023-02-13 19:25:00|9.24|7.84|9.31|7.91|9.33|7.93|9.23|7.83|0
1676316600000|2023-02-13 19:30:00|9.3|7.9|9.4|8|9.42|8.02|9.29|7.89|0
1676316900000|2023-02-13 19:35:00|9.39|7.99|9.34|7.94|9.4|8|9.29|7.89|0
1676317200000|2023-02-13 19:40:00|9.35|7.95|9.38|7.98|9.46|8.06|9.35|7.95|0
1676317500000|2023-02-13 19:45:00|9.37|7.97|9.45|8.05|9.47|8.07|9.37|7.97|0
1676317800000|2023-02-13 19:50:00|9.46|8.06|9.23|7.83|9.46|8.06|9.21|7.81|0
1676318100000|2023-02-13 19:55:00|9.22|7.82|9.2|7.8|9.26|7.86|9.2|7.8|0
1676318400000|2023-02-13 20:00:00|9.21|7.81|9.26|7.86|9.35|7.95|9.19|7.79|0
1676318700000|2023-02-13 20:05:00|9.25|7.85|9.2|7.8|9.27|7.87|9.18|7.78|0
1676319000000|2023-02-13 20:10:00|9.22|7.82|9.21|7.81|9.23|7.83|9.16|7.76|0
1676319300000|2023-02-13 20:15:00|9.2|7.8|9.17|7.77|9.24|7.84|9.17|7.77|0
1676319600000|2023-02-13 20:20:00|9.18|7.78|9.16|7.76|9.19|7.79|9.14|7.74|0
1676319900000|2023-02-13 20:25:00|9.17|7.77|9.14|7.74|9.18|7.78|9.13|7.73|0
1676320200000|2023-02-13 20:30:00|9.15|7.75|9.08|7.68|9.15|7.75|9.06|7.66|0
1676320500000|2023-02-13 20:35:00|9.07|7.67|9.01|7.61|9.08|7.68|9|7.6|0
1676320800000|2023-02-13 20:40:00|9|7.6|9.01|7.61|9.03|7.63|8.98|7.58|0
1676321100000|2023-02-13 20:45:00|9|7.6|8.96|7.56|9.27|7.87|8.95|7.55|0
1676321400000|2023-02-13 20:50:00|9|7.6|9.05|7.65|9.1|7.7|9|7.6|0
1676321700000|2023-02-13 20:55:00|9.02|7.62|8.91|7.51|9.03|7.63|8.91|7.51|0
1676322000000|2023-02-13 21:00:00|8.9|7.5|8.89|7.49|8.9|7.5|8.86|7.46|0
1676322300000|2023-02-13 21:05:00|8.88|7.48|8.88|7.48|8.89|7.49|8.86|7.46|0
1676322600000|2023-02-13 21:10:00|8.89|7.49|8.85|7.45|8.89|7.49|8.84|7.44|0
1676322900000|2023-02-13 21:15:00|9.05|7.25|9.08|7.28|9.08|7.28|9.04|7.24|0
1676323200000|2023-02-13 21:20:00|9.07|7.27|9.08|7.28|9.08|7.28|9.07|7.27|0
1676323500000|2023-02-13 21:25:00|9.09|7.29|9.07|7.27|9.09|7.29|9.07|7.27|0
1676323800000|2023-02-13 21:30:00|9.08|7.28|9.07|7.27|9.09|7.29|9.07|7.27|0
1676324100000|2023-02-13 21:35:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1676324400000|2023-02-13 21:40:00|9.08|7.28|9.08|7.28|9.08|7.28|9.07|7.27|0
1676324700000|2023-02-13 21:45:00|9.09|7.29|9.08|7.28|9.09|7.29|9.07|7.27|0
1676325300000|2023-02-13 21:55:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1676325600000|2023-02-13 22:00:00|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1676326200000|2023-02-13 22:10:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1676326500000|2023-02-13 22:15:00|9.05|7.25|9.05|7.25|9.05|7.25|9.05|7.25|0
1676326800000|2023-02-13 22:20:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1676327100000|2023-02-13 22:25:00|9.06|7.26|9.05|7.25|9.06|7.26|9.05|7.25|0
1676327400000|2023-02-13 22:30:00|9.06|7.26|9.06|7.26|9.06|7.26|9.05|7.25|0
1676327700000|2023-02-13 22:35:00|9.05|7.25|9.06|7.26|9.06|7.26|9.05|7.25|0
1676328000000|2023-02-13 22:40:00|9.07|7.27|9.07|7.27|9.07|7.27|9.06|7.26|0
1676328300000|2023-02-13 22:45:00|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1676328900000|2023-02-13 22:55:00|9.05|7.25|11.11|9.31|11.11|9.31|9.05|7.25|0
1676329200000|2023-02-13 23:00:00|11.1|9.3|11.12|9.32|11.15|9.35|11.1|9.3|0
1676329500000|2023-02-13 23:05:00|11.13|9.33|11.13|9.33|11.14|9.34|11.13|9.33|0
1676329800000|2023-02-13 23:10:00|11.12|9.32|11.13|9.33|11.13|9.33|11.12|9.32|0
1676330100000|2023-02-13 23:15:00|11.12|9.32|11.11|9.31|11.13|9.33|11.11|9.31|0
1676330400000|2023-02-13 23:20:00|11.12|9.32|11.12|9.32|11.12|9.32|11.1|9.3|0
1676330700000|2023-02-13 23:25:00|11.13|9.33|11.12|9.32|11.13|9.33|11.12|9.32|0
1676331000000|2023-02-13 23:30:00|11.13|9.33|11.13|9.33|11.13|9.33|11.12|9.32|0
1676331300000|2023-02-13 23:35:00|11.12|9.32|11.13|9.33|11.14|9.34|11.12|9.32|0
1676331600000|2023-02-13 23:40:00|11.14|9.34|11.15|9.35|11.15|9.35|11.13|9.33|0
1676331900000|2023-02-13 23:45:00|11.14|9.34|11.13|9.33|11.15|9.35|11.13|9.33|0
1676332200000|2023-02-13 23:50:00|11.14|9.34|11.12|9.32|11.14|9.34|11.12|9.32|0
1676332500000|2023-02-13 23:55:00|11.13|9.33|11.13|9.33|11.14|9.34|11.11|9.31|0
1676332800000|2023-02-14 00:00:00|11.14|9.34|11.16|9.36|11.17|9.37|11.14|9.34|0
1676333100000|2023-02-14 00:05:00|11.17|9.37|11.17|9.37|11.18|9.38|11.16|9.36|0
1676333400000|2023-02-14 00:10:00|11.16|9.36|11.16|9.36|11.18|9.38|11.15|9.35|0
1676333700000|2023-02-14 00:15:00|11.15|9.35|11.18|9.38|11.18|9.38|11.15|9.35|0
1676334000000|2023-02-14 00:20:00|11.19|9.39|11.17|9.37|11.19|9.39|11.16|9.36|0
1676334300000|2023-02-14 00:25:00|11.18|9.38|11.19|9.39|11.19|9.39|11.17|9.37|0
1676334600000|2023-02-14 00:30:00|11.2|9.4|11.2|9.4|11.2|9.4|11.19|9.39|0
1676334900000|2023-02-14 00:35:00|11.19|9.39|11.21|9.41|11.22|9.42|11.19|9.39|0
1676335200000|2023-02-14 00:40:00|11.22|9.42|11.24|9.44|11.24|9.44|11.22|9.42|0
1676335500000|2023-02-14 00:45:00|11.25|9.45|11.19|9.39|11.25|9.45|11.18|9.38|0
1676335800000|2023-02-14 00:50:00|11.2|9.4|11.2|9.4|11.21|9.41|11.18|9.38|0
1676336100000|2023-02-14 00:55:00|11.21|9.41|11.18|9.38|11.21|9.41|11.17|9.37|0
1676336400000|2023-02-14 01:00:00|11.17|9.37|11.14|9.34|11.19|9.39|11.13|9.33|0
1676336700000|2023-02-14 01:05:00|11.15|9.35|11.17|9.37|11.18|9.38|11.14|9.34|0
1676337000000|2023-02-14 01:10:00|11.18|9.38|11.18|9.38|11.19|9.39|11.17|9.37|0
1676337300000|2023-02-14 01:15:00|11.19|9.39|11.18|9.38|11.2|9.4|11.17|9.37|0
1676337600000|2023-02-14 01:20:00|11.19|9.39|11.23|9.43|11.24|9.44|11.19|9.39|0
1676337900000|2023-02-14 01:25:00|11.24|9.44|11.23|9.43|11.25|9.45|11.23|9.43|0
1676338200000|2023-02-14 01:30:00|11.24|9.44|11.25|9.45|11.27|9.47|11.24|9.44|0
1676338500000|2023-02-14 01:35:00|11.26|9.46|11.23|9.43|11.27|9.47|11.23|9.43|0
1676338800000|2023-02-14 01:40:00|11.24|9.44|11.24|9.44|11.25|9.45|11.23|9.43|0
1676339100000|2023-02-14 01:45:00|11.25|9.45|11.24|9.44|11.25|9.45|11.23|9.43|0
1676339400000|2023-02-14 01:50:00|11.23|9.43|11.2|9.4|11.23|9.43|11.2|9.4|0
1676339700000|2023-02-14 01:55:00|11.21|9.41|11.22|9.42|11.22|9.42|11.2|9.4|0
1676340000000|2023-02-14 02:00:00|11.23|9.43|11.23|9.43|11.23|9.43|11.22|9.42|0
1676340300000|2023-02-14 02:05:00|11.22|9.42|11.21|9.41|11.23|9.43|11.2|9.4|0
1676340600000|2023-02-14 02:10:00|11.2|9.4|11.22|9.42|11.22|9.42|11.2|9.4|0
1676340900000|2023-02-14 02:15:00|11.21|9.41|11.25|9.45|11.25|9.45|11.21|9.41|0
1676341200000|2023-02-14 02:20:00|11.24|9.44|11.25|9.45|11.26|9.46|11.24|9.44|0
1676341500000|2023-02-14 02:25:00|11.24|9.44|11.23|9.43|11.24|9.44|11.22|9.42|0
1676341800000|2023-02-14 02:30:00|11.22|9.42|11.27|9.47|11.28|9.48|11.22|9.42|0
1676342100000|2023-02-14 02:35:00|11.26|9.46|11.27|9.47|11.28|9.48|11.26|9.46|0
1676342400000|2023-02-14 02:40:00|11.28|9.48|11.27|9.47|11.28|9.48|11.26|9.46|0
1676342700000|2023-02-14 02:45:00|11.28|9.48|11.28|9.48|11.29|9.49|11.27|9.47|0
1676343000000|2023-02-14 02:50:00|11.27|9.47|11.25|9.45|11.28|9.48|11.25|9.45|0
1676343300000|2023-02-14 02:55:00|11.24|9.44|11.25|9.45|11.25|9.45|11.24|9.44|0
1676343600000|2023-02-14 03:00:00|11.26|9.46|11.24|9.44|11.26|9.46|11.24|9.44|0
1676343900000|2023-02-14 03:05:00|11.23|9.43|11.24|9.44|11.25|9.45|11.23|9.43|0
1676344200000|2023-02-14 03:10:00|11.23|9.43|11.23|9.43|11.23|9.43|11.23|9.43|0
1676344500000|2023-02-14 03:15:00|11.22|9.42|11.25|9.45|11.25|9.45|11.22|9.42|0
1676344800000|2023-02-14 03:20:00|11.26|9.46|11.27|9.47|11.29|9.49|11.25|9.45|0
1676345100000|2023-02-14 03:25:00|11.28|9.48|11.28|9.48|11.3|9.5|11.27|9.47|0
1676345400000|2023-02-14 03:30:00|11.27|9.47|11.25|9.45|11.28|9.48|11.25|9.45|0
1676345700000|2023-02-14 03:35:00|11.24|9.44|11.24|9.44|11.25|9.45|11.23|9.43|0
1676346000000|2023-02-14 03:40:00|11.25|9.45|11.24|9.44|11.25|9.45|11.24|9.44|0
1676346300000|2023-02-14 03:45:00|11.25|9.45|11.22|9.42|11.25|9.45|11.22|9.42|0
1676346600000|2023-02-14 03:50:00|11.21|9.41|11.21|9.41|11.22|9.42|11.2|9.4|0
1676346900000|2023-02-14 03:55:00|11.2|9.4|11.21|9.41|11.22|9.42|11.2|9.4|0
1676347200000|2023-02-14 04:00:00|11.22|9.42|11.22|9.42|11.23|9.43|11.2|9.4|0
1676347500000|2023-02-14 04:05:00|11.23|9.43|11.22|9.42|11.23|9.43|11.21|9.41|0
1676347800000|2023-02-14 04:10:00|11.23|9.43|11.23|9.43|11.23|9.43|11.21|9.41|0
1676348100000|2023-02-14 04:15:00|11.22|9.42|11.22|9.42|11.23|9.43|11.21|9.41|0
1676348400000|2023-02-14 04:20:00|11.21|9.41|11.2|9.4|11.22|9.42|11.19|9.39|0
1676348700000|2023-02-14 04:25:00|11.19|9.39|11.19|9.39|11.2|9.4|11.16|9.36|0
1676349000000|2023-02-14 04:30:00|11.18|9.38|11.19|9.39|11.19|9.39|11.17|9.37|0
1676349300000|2023-02-14 04:35:00|10.9|9.1|9.26|7.46|10.9|9.1|9.24|7.44|0
1676349600000|2023-02-14 04:40:00|9.25|7.45|9.27|7.47|9.27|7.47|9.25|7.45|0
1676349900000|2023-02-14 04:45:00|9.26|7.46|9.26|7.46|9.27|7.47|9.25|7.45|0
1676350200000|2023-02-14 04:50:00|9.25|7.45|9.26|7.46|9.27|7.47|9.25|7.45|0
1676350500000|2023-02-14 04:55:00|9.27|7.47|9.27|7.47|9.27|7.47|9.27|7.47|0
1676350800000|2023-02-14 05:00:00|9.26|7.46|9.27|7.47|9.27|7.47|9.26|7.46|0
1676351100000|2023-02-14 05:05:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1676351400000|2023-02-14 05:10:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1676351700000|2023-02-14 05:15:00|9.29|7.49|9.28|7.48|9.29|7.49|9.27|7.47|0
1676352000000|2023-02-14 05:20:00|9.27|7.47|9.28|7.48|9.28|7.48|9.27|7.47|0
1676352300000|2023-02-14 05:25:00|9.29|7.49|9.28|7.48|9.29|7.49|9.28|7.48|0
1676352600000|2023-02-14 05:30:00|9.29|7.49|9.26|7.46|9.29|7.49|9.26|7.46|0
1676352900000|2023-02-14 05:35:00|9.27|7.47|9.27|7.47|9.27|7.47|9.25|7.45|0
1676353200000|2023-02-14 05:40:00|9.28|7.48|9.27|7.47|9.29|7.49|9.27|7.47|0
1676353500000|2023-02-14 05:45:00|9.28|7.48|9.27|7.47|9.28|7.48|9.27|7.47|0
1676353800000|2023-02-14 05:50:00|9.28|7.48|9.28|7.48|9.28|7.48|9.28|7.48|0
1676354100000|2023-02-14 05:55:00|9.27|7.47|9.27|7.47|9.28|7.48|9.26|7.46|0
1676354400000|2023-02-14 06:00:00|9.26|7.46|9.28|7.48|9.28|7.48|9.26|7.46|0
1676354700000|2023-02-14 06:05:00|9.27|7.47|9.26|7.46|9.28|7.48|9.26|7.46|0
1676355000000|2023-02-14 06:10:00|9.27|7.47|9.25|7.45|9.28|7.48|9.25|7.45|0
1676355300000|2023-02-14 06:15:00|9.26|7.46|9.24|7.44|9.26|7.46|9.23|7.43|0
1676355600000|2023-02-14 06:20:00|9.23|7.43|9.22|7.42|9.24|7.44|9.2|7.4|0
1676355900000|2023-02-14 06:25:00|9.23|7.43|9.22|7.42|9.23|7.43|9.21|7.41|0
1676356200000|2023-02-14 06:30:00|9.23|7.43|9.22|7.42|9.24|7.44|9.22|7.42|0
1676356500000|2023-02-14 06:35:00|9.23|7.43|9.2|7.4|9.23|7.43|9.2|7.4|0
1676356800000|2023-02-14 06:40:00|9.21|7.41|9.21|7.41|9.21|7.41|9.2|7.4|0
1676357100000|2023-02-14 06:45:00|9.22|7.42|9.22|7.42|9.23|7.43|9.21|7.41|0
1676357400000|2023-02-14 06:50:00|9.23|7.43|9.22|7.42|9.23|7.43|9.21|7.41|0
1676357700000|2023-02-14 06:55:00|9.21|7.41|9.22|7.42|9.23|7.43|9.21|7.41|0
1676358000000|2023-02-14 07:00:00|9.23|7.43|9.18|7.38|9.24|7.44|9.17|7.37|0
1676358300000|2023-02-14 07:05:00|8.98|7.58|9.04|7.64|9.04|7.64|8.98|7.58|0
1676358600000|2023-02-14 07:10:00|9.03|7.63|9.03|7.63|9.04|7.64|9.02|7.62|0
1676358900000|2023-02-14 07:15:00|9.04|7.64|9.02|7.62|9.05|7.65|9.02|7.62|0
1676359200000|2023-02-14 07:20:00|9.03|7.63|9.03|7.63|9.04|7.64|9.02|7.62|0
1676359500000|2023-02-14 07:25:00|9.02|7.62|8.99|7.59|9.02|7.62|8.99|7.59|0
1676359800000|2023-02-14 07:30:00|9|7.6|8.97|7.57|9.01|7.61|8.96|7.56|0
1676360100000|2023-02-14 07:35:00|8.96|7.56|8.97|7.57|8.97|7.57|8.94|7.54|0
1676360400000|2023-02-14 07:40:00|8.98|7.58|8.99|7.59|9.01|7.61|8.97|7.57|0
1676360700000|2023-02-14 07:45:00|9|7.6|8.97|7.57|9|7.6|8.97|7.57|0
1676361000000|2023-02-14 07:50:00|8.98|7.58|8.98|7.58|8.98|7.58|8.95|7.55|0
1676361300000|2023-02-14 07:55:00|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1676361600000|2023-02-14 08:00:00|8.95|7.55|9.01|7.61|9.02|7.62|8.94|7.54|0
1676361900000|2023-02-14 08:05:00|9|7.6|9|7.6|9.04|7.64|8.99|7.59|0
1676362200000|2023-02-14 08:10:00|8.99|7.59|9.01|7.61|9.02|7.62|8.98|7.58|0
1676362500000|2023-02-14 08:15:00|9|7.6|9.05|7.65|9.06|7.66|8.99|7.59|0
1676362800000|2023-02-14 08:20:00|9.04|7.64|9.01|7.61|9.05|7.65|9|7.6|0
1676363100000|2023-02-14 08:25:00|9|7.6|9|7.6|9.03|7.63|8.99|7.59|0
1676363400000|2023-02-14 08:30:00|8.99|7.59|8.95|7.55|8.99|7.59|8.93|7.53|0
1676363700000|2023-02-14 08:35:00|8.94|7.54|9.02|7.62|9.02|7.62|8.94|7.54|0
1676364000000|2023-02-14 08:40:00|9.03|7.63|9.03|7.63|9.04|7.64|9.01|7.61|0
1676364300000|2023-02-14 08:45:00|9.02|7.62|9|7.6|9.03|7.63|8.99|7.59|0
1676364600000|2023-02-14 08:50:00|8.99|7.59|8.98|7.58|9|7.6|8.96|7.56|0
1676364900000|2023-02-14 08:55:00|8.97|7.57|8.99|7.59|9|7.6|8.96|7.56|0
1676365200000|2023-02-14 09:00:00|8.98|7.58|8.79|7.39|8.99|7.59|8.75|7.35|0
1676365500000|2023-02-14 09:05:00|8.8|7.4|8.92|7.52|8.94|7.54|8.79|7.39|0
1676365800000|2023-02-14 09:10:00|8.91|7.51|8.98|7.58|8.98|7.58|8.91|7.51|0
1676366100000|2023-02-14 09:15:00|8.99|7.59|8.98|7.58|8.99|7.59|8.95|7.55|0
1676366400000|2023-02-14 09:20:00|8.97|7.57|8.95|7.55|8.98|7.58|8.95|7.55|0
1676366700000|2023-02-14 09:25:00|8.96|7.56|8.91|7.51|8.96|7.56|8.9|7.5|0
1676367000000|2023-02-14 09:30:00|8.92|7.52|8.92|7.52|8.94|7.54|8.9|7.5|0
1676367300000|2023-02-14 09:35:00|8.91|7.51|8.87|7.47|8.92|7.52|8.87|7.47|0
1676367600000|2023-02-14 09:40:00|8.86|7.46|8.87|7.47|8.87|7.47|8.84|7.44|0
1676367900000|2023-02-14 09:45:00|8.88|7.48|8.87|7.47|8.91|7.51|8.87|7.47|0
1676368200000|2023-02-14 09:50:00|8.86|7.46|8.82|7.42|8.86|7.46|8.81|7.41|0
1676368500000|2023-02-14 09:55:00|8.81|7.41|8.83|7.43|8.84|7.44|8.81|7.41|0
1676368800000|2023-02-14 10:00:00|8.82|7.42|8.86|7.46|8.86|7.46|8.8|7.4|0
1676369100000|2023-02-14 10:05:00|8.85|7.45|8.83|7.43|8.86|7.46|8.81|7.41|0
1676369400000|2023-02-14 10:10:00|8.82|7.42|8.86|7.46|8.86|7.46|8.81|7.41|0
1676369700000|2023-02-14 10:15:00|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1676370000000|2023-02-14 10:20:00|8.81|7.41|8.8|7.4|8.83|7.43|8.8|7.4|0
1676370300000|2023-02-14 10:25:00|8.81|7.41|8.76|7.36|8.82|7.42|8.76|7.36|0
1676370600000|2023-02-14 10:30:00|8.77|7.37|8.77|7.37|8.78|7.38|8.74|7.34|0
1676370900000|2023-02-14 10:35:00|8.76|7.36|8.73|7.33|8.78|7.38|8.73|7.33|0
1676371200000|2023-02-14 10:40:00|8.72|7.32|8.76|7.36|8.76|7.36|8.71|7.31|0
1676371500000|2023-02-14 10:45:00|8.75|7.35|8.75|7.35|8.76|7.36|8.73|7.33|0
1676371800000|2023-02-14 10:50:00|8.74|7.34|8.76|7.36|8.77|7.37|8.74|7.34|0
1676372100000|2023-02-14 10:55:00|8.75|7.35|8.74|7.34|8.77|7.37|8.74|7.34|0
1676372400000|2023-02-14 11:00:00|8.75|7.35|8.69|7.29|8.75|7.35|8.67|7.27|0
1676372700000|2023-02-14 11:05:00|8.68|7.28|8.7|7.3|8.71|7.31|8.68|7.28|0
1676373000000|2023-02-14 11:10:00|8.71|7.31|8.72|7.32|8.72|7.32|8.69|7.29|0
1676373300000|2023-02-14 11:15:00|8.71|7.31|8.7|7.3|8.72|7.32|8.69|7.29|0
1676373600000|2023-02-14 11:20:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1676373900000|2023-02-14 11:25:00|8.7|7.3|8.71|7.31|8.73|7.33|8.69|7.29|0
1676374200000|2023-02-14 11:30:00|8.72|7.32|8.72|7.32|8.73|7.33|8.69|7.29|0
1676374500000|2023-02-14 11:35:00|8.71|7.31|8.72|7.32|8.74|7.34|8.71|7.31|0
1676374800000|2023-02-14 11:40:00|8.71|7.31|8.71|7.31|8.73|7.33|8.69|7.29|0
1676375100000|2023-02-14 11:45:00|8.7|7.3|8.71|7.31|8.73|7.33|8.7|7.3|0
1676375400000|2023-02-14 11:50:00|8.72|7.32|8.74|7.34|8.75|7.35|8.72|7.32|0
1676375700000|2023-02-14 11:55:00|8.75|7.35|8.74|7.34|8.77|7.37|8.74|7.34|0
1676376000000|2023-02-14 12:00:00|8.75|7.35|8.74|7.34|8.76|7.36|8.72|7.32|0
1676376300000|2023-02-14 12:05:00|8.73|7.33|8.71|7.31|8.76|7.36|8.7|7.3|0
1676376600000|2023-02-14 12:10:00|8.72|7.32|8.72|7.32|8.74|7.34|8.71|7.31|0
1676376900000|2023-02-14 12:15:00|8.73|7.33|8.7|7.3|8.73|7.33|8.7|7.3|0
1676377200000|2023-02-14 12:20:00|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1676377500000|2023-02-14 12:25:00|8.69|7.29|8.69|7.29|8.69|7.29|8.65|7.25|0
1676377800000|2023-02-14 12:30:00|8.68|7.28|8.68|7.28|8.7|7.3|8.68|7.28|0
1676378100000|2023-02-14 12:35:00|8.67|7.27|8.71|7.31|8.72|7.32|8.66|7.26|0
1676378400000|2023-02-14 12:40:00|8.72|7.32|8.71|7.31|8.73|7.33|8.7|7.3|0
1676378700000|2023-02-14 12:45:00|8.7|7.3|8.67|7.27|8.71|7.31|8.66|7.26|0
1676379000000|2023-02-14 12:50:00|8.66|7.26|8.6|7.2|8.66|7.26|8.59|7.19|0
1676379300000|2023-02-14 12:55:00|8.61|7.21|8.61|7.21|8.63|7.23|8.6|7.2|0
1676379600000|2023-02-14 13:00:00|8.6|7.2|8.64|7.24|8.65|7.25|8.6|7.2|0
1676379900000|2023-02-14 13:05:00|8.65|7.25|8.67|7.27|8.7|7.3|8.63|7.23|0
1676380200000|2023-02-14 13:10:00|8.66|7.26|8.64|7.24|8.69|7.29|8.64|7.24|0
1676380500000|2023-02-14 13:15:00|8.63|7.23|8.66|7.26|8.7|7.3|8.62|7.22|0
1676380800000|2023-02-14 13:20:00|8.67|7.27|8.62|7.22|8.69|7.29|8.62|7.22|0
1676381100000|2023-02-14 13:25:00|8.61|7.21|8.66|7.26|8.66|7.26|8.53|7.13|0
1676381400000|2023-02-14 13:30:00|9.06|7.66|8.07|6.67|9.23|7.83|7.79|6.39|0
1676381700000|2023-02-14 13:35:00|8.05|6.65|8.22|6.82|8.26|6.86|7.77|6.37|0
1676382000000|2023-02-14 13:40:00|8.25|6.85|8.28|6.88|8.43|7.03|8.18|6.78|0
1676382300000|2023-02-14 13:45:00|8.33|6.93|8.05|6.65|8.41|7.01|8.05|6.65|0
1676382600000|2023-02-14 13:50:00|8.04|6.64|8.23|6.83|8.26|6.86|7.9|6.5|0
1676382900000|2023-02-14 13:55:00|8.22|6.82|8.25|6.85|8.3|6.9|8.07|6.67|0
1676383200000|2023-02-14 14:00:00|8.29|6.89|8.31|6.91|8.33|6.93|8.11|6.71|0
1676383500000|2023-02-14 14:05:00|8.3|6.9|8.22|6.82|8.37|6.97|8.01|6.61|0
1676383800000|2023-02-14 14:10:00|8.25|6.85|8.35|6.95|8.39|6.99|8.23|6.83|0
1676384100000|2023-02-14 14:15:00|8.34|6.94|8.31|6.91|8.4|7|8.29|6.89|0
1676384400000|2023-02-14 14:20:00|8.3|6.9|8.36|6.96|8.41|7.01|8.28|6.88|0
1676384700000|2023-02-14 14:25:00|8.35|6.95|8.41|7.01|8.43|7.03|8.34|6.94|0
1676385000000|2023-02-14 14:30:00|8.42|7.02|8.64|7.24|8.78|7.38|8.17|6.77|0
1676385300000|2023-02-14 14:35:00|8.68|7.28|8.52|7.12|8.71|7.31|8.52|7.12|0
1676385600000|2023-02-14 14:40:00|8.53|7.13|8.45|7.05|8.61|7.21|8.41|7.01|0
1676385900000|2023-02-14 14:45:00|8.43|7.03|8.24|6.84|8.43|7.03|8.16|6.76|0
1676386200000|2023-02-14 14:50:00|8.23|6.83|8.21|6.81|8.3|6.9|8.15|6.75|0
1676386500000|2023-02-14 14:55:00|8.18|6.78|8.11|6.71|8.68|7.28|7.94|6.54|0
1676386800000|2023-02-14 15:00:00|8.07|6.67|7.97|6.57|8.11|6.71|7.92|6.52|0
1676387100000|2023-02-14 15:05:00|7.95|6.55|7.92|6.52|8|6.6|7.9|6.5|0
1676387400000|2023-02-14 15:10:00|7.93|6.53|7.96|6.56|7.98|6.58|7.76|6.36|0
1676387700000|2023-02-14 15:15:00|7.95|6.55|8.03|6.63|8.04|6.64|7.88|6.48|0
1676388000000|2023-02-14 15:20:00|8.04|6.64|7.98|6.58|8.04|6.64|7.93|6.53|0
1676388300000|2023-02-14 15:25:00|7.99|6.59|8.21|6.81|8.22|6.82|7.97|6.57|0
1676388600000|2023-02-14 15:30:00|8.2|6.8|8.33|6.93|8.34|6.94|8.15|6.75|0
1676388900000|2023-02-14 15:35:00|8.34|6.94|8.78|7.38|8.79|7.39|8.34|6.94|0
1676389200000|2023-02-14 15:40:00|8.82|7.42|8.78|7.38|8.88|7.48|8.74|7.34|0
1676389500000|2023-02-14 15:45:00|8.8|7.4|8.78|7.38|9.09|7.69|8.74|7.34|0
1676389800000|2023-02-14 15:50:00|8.77|7.37|8.93|7.53|9.02|7.62|8.77|7.37|0
1676390100000|2023-02-14 15:55:00|8.92|7.52|8.83|7.43|8.99|7.59|8.78|7.38|0
1676390400000|2023-02-14 16:00:00|8.85|7.45|8.26|6.86|8.86|7.46|8.04|6.64|0
1676390700000|2023-02-14 16:05:00|8.25|6.85|8.46|7.06|8.48|7.08|8.15|6.75|0
1676391000000|2023-02-14 16:10:00|8.45|7.05|8.43|7.03|8.47|7.07|8.34|6.94|0
1676391300000|2023-02-14 16:15:00|8.42|7.02|8.31|6.91|8.46|7.06|8.3|6.9|0
1676391600000|2023-02-14 16:20:00|8.33|6.93|8.28|6.88|8.38|6.98|8.28|6.88|0
1676391900000|2023-02-14 16:25:00|8.27|6.87|8.72|7.32|8.74|7.34|8.27|6.87|0
1676392200000|2023-02-14 16:30:00|8.75|7.35|8.68|7.28|8.85|7.45|8.33|6.93|0
1676392500000|2023-02-14 16:35:00|8.71|7.31|8.68|7.28|8.71|7.31|8.58|7.18|0
1676392800000|2023-02-14 16:40:00|8.7|7.3|8.72|7.32|8.77|7.37|8.62|7.22|0
1676393100000|2023-02-14 16:45:00|8.74|7.34|8.57|7.17|8.75|7.35|8.52|7.12|0
1676393400000|2023-02-14 16:50:00|8.58|7.18|8.64|7.24|8.8|7.4|8.57|7.17|0
1676393700000|2023-02-14 16:55:00|8.66|7.26|8.54|7.14|8.7|7.3|8.54|7.14|0
1676394000000|2023-02-14 17:00:00|8.58|7.18|8.5|7.1|8.6|7.2|8.45|7.05|0
1676394300000|2023-02-14 17:05:00|8.51|7.11|8.47|7.07|8.55|7.15|8.46|7.06|0
1676394600000|2023-02-14 17:10:00|8.46|7.06|8.08|6.68|8.48|7.08|8.07|6.67|0
1676394900000|2023-02-14 17:15:00|8.07|6.67|8.1|6.7|8.15|6.75|8.07|6.67|0
1676395200000|2023-02-14 17:20:00|8.11|6.71|8.16|6.76|8.16|6.76|8.02|6.62|0
1676395500000|2023-02-14 17:25:00|8.17|6.77|8.11|6.71|8.17|6.77|8.02|6.62|0
1676395800000|2023-02-14 17:30:00|8.12|6.72|8|6.6|8.13|6.73|8|6.6|0
1676396100000|2023-02-14 17:35:00|7.99|6.59|8.07|6.67|8.11|6.71|7.99|6.59|0
1676396400000|2023-02-14 17:40:00|8.08|6.68|8.09|6.69|8.1|6.7|7.99|6.59|0
1676396700000|2023-02-14 17:45:00|8.08|6.68|8.04|6.64|8.11|6.71|8.01|6.61|0
1676397000000|2023-02-14 17:50:00|8.06|6.66|8.1|6.7|8.14|6.74|8.05|6.65|0
1676397300000|2023-02-14 17:55:00|8.09|6.69|7.99|6.59|8.09|6.69|7.96|6.56|0
1676397600000|2023-02-14 18:00:00|7.98|6.58|7.71|6.31|8.01|6.61|7.67|6.27|0
1676397900000|2023-02-14 18:05:00|7.7|6.3|7.7|6.3|7.71|6.31|7.59|6.19|0
1676398200000|2023-02-14 18:10:00|7.71|6.31|7.68|6.28|7.77|6.37|7.66|6.26|0
1676398500000|2023-02-14 18:15:00|7.67|6.27|7.83|6.43|7.83|6.43|7.5|6.1|0
1676398800000|2023-02-14 18:20:00|7.81|6.41|7.97|6.57|8.01|6.61|7.79|6.39|0
1676399100000|2023-02-14 18:25:00|7.96|6.56|8|6.6|8.05|6.65|7.96|6.56|0
1676399400000|2023-02-14 18:30:00|7.98|6.58|7.94|6.54|8|6.6|7.92|6.52|0
1676399700000|2023-02-14 18:35:00|7.93|6.53|7.97|6.57|8.01|6.61|7.9|6.5|0
1676400000000|2023-02-14 18:40:00|7.96|6.56|8.13|6.73|8.13|6.73|7.93|6.53|0
1676400300000|2023-02-14 18:45:00|8.09|6.69|8|6.6|8.09|6.69|7.97|6.57|0
1676400600000|2023-02-14 18:50:00|7.99|6.59|7.97|6.57|8.02|6.62|7.95|6.55|0
1676400900000|2023-02-14 18:55:00|7.96|6.56|8|6.6|8.04|6.64|7.91|6.51|0
1676401200000|2023-02-14 19:00:00|7.99|6.59|7.48|6.08|8.06|6.66|7.43|6.03|0
1676401500000|2023-02-14 19:05:00|7.49|6.09|7.77|6.37|7.81|6.41|7.49|6.09|0
1676401800000|2023-02-14 19:10:00|7.74|6.34|7.71|6.31|7.76|6.36|7.69|6.29|0
1676402100000|2023-02-14 19:15:00|7.69|6.29|7.6|6.2|7.7|6.3|7.57|6.17|0
1676402400000|2023-02-14 19:20:00|7.59|6.19|7.78|6.38|7.78|6.38|7.56|6.16|0
1676402700000|2023-02-14 19:25:00|7.76|6.36|7.79|6.39|7.84|6.44|7.76|6.36|0
1676403000000|2023-02-14 19:30:00|7.78|6.38|7.65|6.25|7.79|6.39|7.65|6.25|0
1676403300000|2023-02-14 19:35:00|7.64|6.24|7.73|6.33|7.75|6.35|7.6|6.2|0
1676403600000|2023-02-14 19:40:00|7.72|6.32|7.71|6.31|7.73|6.33|7.68|6.28|0
1676403900000|2023-02-14 19:45:00|7.72|6.32|7.71|6.31|7.76|6.36|7.68|6.28|0
1676404200000|2023-02-14 19:50:00|7.7|6.3|7.75|6.35|7.78|6.38|7.66|6.26|0
1676404500000|2023-02-14 19:55:00|7.76|6.36|7.75|6.35|7.79|6.39|7.71|6.31|0
1676404800000|2023-02-14 20:00:00|7.74|6.34|7.76|6.36|7.79|6.39|7.69|6.29|0
1676405100000|2023-02-14 20:05:00|7.77|6.37|7.81|6.41|7.82|6.42|7.76|6.36|0
1676405400000|2023-02-14 20:10:00|7.82|6.42|7.78|6.38|7.9|6.5|7.76|6.36|0
1676405700000|2023-02-14 20:15:00|7.79|6.39|7.77|6.37|7.84|6.44|7.74|6.34|0
1676406000000|2023-02-14 20:20:00|7.78|6.38|7.72|6.32|7.8|6.4|7.71|6.31|0
1676406300000|2023-02-14 20:25:00|7.73|6.33|7.76|6.36|7.77|6.37|7.69|6.29|0
1676406600000|2023-02-14 20:30:00|7.78|6.38|7.75|6.35|7.81|6.41|7.7|6.3|0
1676406900000|2023-02-14 20:35:00|7.74|6.34|7.72|6.32|7.78|6.38|7.7|6.3|0
1676407200000|2023-02-14 20:40:00|7.73|6.33|7.68|6.28|7.75|6.35|7.67|6.27|0
1676407500000|2023-02-14 20:45:00|7.69|6.29|7.68|6.28|7.73|6.33|7.66|6.26|0
1676407800000|2023-02-14 20:50:00|7.73|6.33|7.68|6.28|7.77|6.37|7.68|6.28|0
1676408100000|2023-02-14 20:55:00|7.67|6.27|7.96|6.56|7.98|6.58|7.64|6.24|0
1676408400000|2023-02-14 21:00:00|7.97|6.57|8.07|6.67|8.07|6.67|7.94|6.54|0
1676408700000|2023-02-14 21:05:00|8.06|6.66|8.09|6.69|8.09|6.69|8.05|6.65|0
1676409000000|2023-02-14 21:10:00|8.08|6.68|8.01|6.61|8.09|6.69|8|6.6|0
1676409300000|2023-02-14 21:15:00|8.23|6.43|8.24|6.44|8.26|6.46|8.22|6.42|0
1676409600000|2023-02-14 21:20:00|8.23|6.43|8.25|6.45|8.25|6.45|8.23|6.43|0
1676409900000|2023-02-14 21:25:00|8.24|6.44|8.25|6.45|8.26|6.46|8.24|6.44|0
1676410200000|2023-02-14 21:30:00|8.26|6.46|8.25|6.45|8.26|6.46|8.23|6.43|0
1676410500000|2023-02-14 21:35:00|8.26|6.46|8.26|6.46|8.27|6.47|8.25|6.45|0
1676410800000|2023-02-14 21:40:00|8.27|6.47|8.26|6.46|8.27|6.47|8.26|6.46|0
1676411100000|2023-02-14 21:45:00|8.25|6.45|8.23|6.43|8.25|6.45|8.23|6.43|0
1676411400000|2023-02-14 21:50:00|8.24|6.44|8.24|6.44|8.25|6.45|8.23|6.43|0
1676411700000|2023-02-14 21:55:00|8.23|6.43|8.25|6.45|8.26|6.46|8.23|6.43|0
1676412000000|2023-02-14 22:00:00|8.24|6.44|8.24|6.44|8.25|6.45|8.24|6.44|0
1676412300000|2023-02-14 22:05:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1676412600000|2023-02-14 22:10:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1676412900000|2023-02-14 22:15:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1676413500000|2023-02-14 22:25:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1676413800000|2023-02-14 22:30:00|8.25|6.45|8.25|6.45|8.25|6.45|8.25|6.45|0
1676414100000|2023-02-14 22:35:00|8.24|6.44|8.24|6.44|8.24|6.44|8.24|6.44|0
1676415000000|2023-02-14 22:50:00|8.25|6.45|8.25|6.45|8.25|6.45|8.24|6.44|0
1676415300000|2023-02-14 22:55:00|8.24|6.44|8.24|6.44|8.25|6.45|8.24|6.44|0
1676415600000|2023-02-14 23:00:00|8.23|6.43|8.29|6.49|8.3|6.5|8.22|6.42|0
1676415900000|2023-02-14 23:05:00|8.28|6.48|8.28|6.48|8.3|6.5|8.27|6.47|0
1676416200000|2023-02-14 23:10:00|8.29|6.49|8.3|6.5|8.32|6.52|8.28|6.48|0
1676416500000|2023-02-14 23:15:00|8.31|6.51|8.31|6.51|8.33|6.53|8.3|6.5|0
1676416800000|2023-02-14 23:20:00|8.3|6.5|8.28|6.48|8.3|6.5|8.26|6.46|0
1676417100000|2023-02-14 23:25:00|8.27|6.47|8.27|6.47|8.28|6.48|8.26|6.46|0
1676417400000|2023-02-14 23:30:00|8.26|6.46|8.24|6.44|8.27|6.47|8.23|6.43|0
1676417700000|2023-02-14 23:35:00|8.23|6.43|8.25|6.45|8.25|6.45|8.23|6.43|0
1676418000000|2023-02-14 23:40:00|8.24|6.44|8.24|6.44|8.25|6.45|8.24|6.44|0
1676418300000|2023-02-14 23:45:00|8.25|6.45|8.27|6.47|8.27|6.47|8.24|6.44|0
1676418600000|2023-02-14 23:50:00|8.26|6.46|8.28|6.48|8.28|6.48|8.26|6.46|0
1676418900000|2023-02-14 23:55:00|8.27|6.47|8.27|6.47|8.29|6.49|8.27|6.47|0
1676419200000|2023-02-15 00:00:00|8.28|6.48|8.3|6.5|8.33|6.53|8.27|6.47|0
1676419500000|2023-02-15 00:05:00|8.31|6.51|8.31|6.51|8.31|6.51|8.29|6.49|0
1676419800000|2023-02-15 00:10:00|8.3|6.5|8.36|6.56|8.36|6.56|8.3|6.5|0
1676420100000|2023-02-15 00:15:00|8.35|6.55|8.34|6.54|8.38|6.58|8.33|6.53|0
1676420400000|2023-02-15 00:20:00|8.35|6.55|8.33|6.53|8.35|6.55|8.33|6.53|0
1676420700000|2023-02-15 00:25:00|8.32|6.52|8.31|6.51|8.33|6.53|8.3|6.5|0
1676421000000|2023-02-15 00:30:00|8.32|6.52|8.35|6.55|8.36|6.56|8.31|6.51|0
1676421300000|2023-02-15 00:35:00|8.34|6.54|8.35|6.55|8.35|6.55|8.34|6.54|0
1676421600000|2023-02-15 00:40:00|8.36|6.56|8.37|6.57|8.38|6.58|8.35|6.55|0
1676421900000|2023-02-15 00:45:00|8.38|6.58|8.37|6.57|8.38|6.58|8.36|6.56|0
1676422200000|2023-02-15 00:50:00|8.36|6.56|8.36|6.56|8.36|6.56|8.35|6.55|0
1676422500000|2023-02-15 00:55:00|8.35|6.55|8.36|6.56|8.37|6.57|8.35|6.55|0
1676422800000|2023-02-15 01:00:00|8.37|6.57|8.35|6.55|8.39|6.59|8.35|6.55|0
1676423100000|2023-02-15 01:05:00|8.34|6.54|8.32|6.52|8.35|6.55|8.32|6.52|0
1676423400000|2023-02-15 01:10:00|8.33|6.53|8.33|6.53|8.33|6.53|8.32|6.52|0
1676423700000|2023-02-15 01:15:00|8.32|6.52|8.32|6.52|8.34|6.54|8.32|6.52|0
1676424000000|2023-02-15 01:20:00|8.3|6.5|8.33|6.53|8.33|6.53|8.3|6.5|0
1676424300000|2023-02-15 01:25:00|8.32|6.52|8.32|6.52|8.33|6.53|8.31|6.51|0
1676424600000|2023-02-15 01:30:00|8.33|6.53|8.33|6.53|8.34|6.54|8.31|6.51|0
1676424900000|2023-02-15 01:35:00|8.34|6.54|8.35|6.55|8.35|6.55|8.32|6.52|0
1676425200000|2023-02-15 01:40:00|8.34|6.54|8.34|6.54|8.35|6.55|8.34|6.54|0
1676425500000|2023-02-15 01:45:00|8.35|6.55|8.34|6.54|8.35|6.55|8.34|6.54|0
1676425800000|2023-02-15 01:50:00|8.35|6.55|8.36|6.56|8.37|6.57|8.35|6.55|0
1676426100000|2023-02-15 01:55:00|8.35|6.55|8.4|6.6|8.41|6.61|8.35|6.55|0
1676426400000|2023-02-15 02:00:00|8.41|6.61|8.44|6.64|8.44|6.64|8.4|6.6|0
1676426700000|2023-02-15 02:05:00|8.45|6.65|8.43|6.63|8.45|6.65|8.42|6.62|0
1676427000000|2023-02-15 02:10:00|8.42|6.62|8.49|6.69|8.5|6.7|8.42|6.62|0
1676427300000|2023-02-15 02:15:00|8.5|6.7|8.52|6.72|8.54|6.74|8.49|6.69|0
1676427600000|2023-02-15 02:20:00|8.53|6.73|8.53|6.73|8.55|6.75|8.52|6.72|0
1676427900000|2023-02-15 02:25:00|8.52|6.72|8.51|6.71|8.52|6.72|8.5|6.7|0
1676428200000|2023-02-15 02:30:00|8.52|6.72|8.51|6.71|8.52|6.72|8.5|6.7|0
1676428500000|2023-02-15 02:35:00|8.52|6.72|8.5|6.7|8.55|6.75|8.5|6.7|0
1676428800000|2023-02-15 02:40:00|8.51|6.71|8.51|6.71|8.52|6.72|8.5|6.7|0
1676429100000|2023-02-15 02:45:00|8.52|6.72|8.53|6.73|8.53|6.73|8.52|6.72|0
1676429400000|2023-02-15 02:50:00|8.54|6.74|8.5|6.7|8.54|6.74|8.49|6.69|0
1676429700000|2023-02-15 02:55:00|8.49|6.69|8.53|6.73|8.53|6.73|8.49|6.69|0
1676430000000|2023-02-15 03:00:00|8.54|6.74|8.52|6.72|8.54|6.74|8.52|6.72|0
1676430300000|2023-02-15 03:05:00|8.53|6.73|8.54|6.74|8.58|6.78|8.51|6.71|0
1676430600000|2023-02-15 03:10:00|8.53|6.73|8.47|6.67|8.53|6.73|8.47|6.67|0
1676430900000|2023-02-15 03:15:00|8.48|6.68|8.46|6.66|8.48|6.68|8.45|6.65|0
1676431200000|2023-02-15 03:20:00|8.47|6.67|8.49|6.69|8.49|6.69|8.47|6.67|0
1676431500000|2023-02-15 03:25:00|8.48|6.68|8.47|6.67|8.49|6.69|8.47|6.67|0
1676431800000|2023-02-15 03:30:00|8.48|6.68|8.49|6.69|8.49|6.69|8.46|6.66|0
1676432100000|2023-02-15 03:35:00|8.5|6.7|8.49|6.69|8.51|6.71|8.49|6.69|0
1676432400000|2023-02-15 03:40:00|8.48|6.68|8.51|6.71|8.51|6.71|8.46|6.66|0
1676432700000|2023-02-15 03:45:00|8.5|6.7|8.48|6.68|8.51|6.71|8.48|6.68|0
1676433000000|2023-02-15 03:50:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1676433300000|2023-02-15 03:55:00|8.47|6.67|8.46|6.66|8.47|6.67|8.45|6.65|0
1676433600000|2023-02-15 04:00:00|8.45|6.65|8.47|6.67|8.47|6.67|8.45|6.65|0
1676433900000|2023-02-15 04:05:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1676434200000|2023-02-15 04:10:00|8.47|6.67|8.48|6.68|8.49|6.69|8.46|6.66|0
1676434500000|2023-02-15 04:15:00|8.47|6.67|8.48|6.68|8.48|6.68|8.47|6.67|0
1676434800000|2023-02-15 04:20:00|8.47|6.67|8.47|6.67|8.48|6.68|8.47|6.67|0
1676435100000|2023-02-15 04:25:00|8.46|6.66|8.47|6.67|8.48|6.68|8.46|6.66|0
1676435400000|2023-02-15 04:30:00|8.48|6.68|8.47|6.67|8.48|6.68|8.47|6.67|0
1676435700000|2023-02-15 04:35:00|8.46|6.66|8.45|6.65|8.46|6.66|8.44|6.64|0
1676436000000|2023-02-15 04:40:00|8.46|6.66|8.46|6.66|8.47|6.67|8.45|6.65|0
1676436300000|2023-02-15 04:45:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1676436600000|2023-02-15 04:50:00|8.46|6.66|8.45|6.65|8.46|6.66|8.45|6.65|0
1676436900000|2023-02-15 04:55:00|8.46|6.66|8.45|6.65|8.47|6.67|8.45|6.65|0
1676437200000|2023-02-15 05:00:00|8.46|6.66|8.44|6.64|8.46|6.66|8.44|6.64|0
1676437500000|2023-02-15 05:05:00|8.43|6.63|8.44|6.64|8.44|6.64|8.41|6.61|0
1676437800000|2023-02-15 05:10:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1676438100000|2023-02-15 05:15:00|8.46|6.66|8.5|6.7|8.5|6.7|8.45|6.65|0
1676438400000|2023-02-15 05:20:00|8.49|6.69|8.5|6.7|8.51|6.71|8.49|6.69|0
1676438700000|2023-02-15 05:25:00|8.51|6.71|8.52|6.72|8.53|6.73|8.51|6.71|0
1676439000000|2023-02-15 05:30:00|8.51|6.71|8.49|6.69|8.51|6.71|8.49|6.69|0
1676439300000|2023-02-15 05:35:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1676439600000|2023-02-15 05:40:00|8.49|6.69|8.49|6.69|8.51|6.71|8.48|6.68|0
1676439900000|2023-02-15 05:45:00|8.48|6.68|8.48|6.68|8.49|6.69|8.47|6.67|0
1676440200000|2023-02-15 05:50:00|8.49|6.69|8.47|6.67|8.49|6.69|8.47|6.67|0
1676440500000|2023-02-15 05:55:00|8.46|6.66|8.47|6.67|8.47|6.67|8.45|6.65|0
1676440800000|2023-02-15 06:00:00|8.48|6.68|8.49|6.69|8.49|6.69|8.47|6.67|0
1676441100000|2023-02-15 06:05:00|8.5|6.7|8.5|6.7|8.5|6.7|8.49|6.69|0
1676441400000|2023-02-15 06:10:00|8.51|6.71|8.49|6.69|8.51|6.71|8.49|6.69|0
1676441700000|2023-02-15 06:15:00|8.5|6.7|8.47|6.67|8.5|6.7|8.46|6.66|0
1676442000000|2023-02-15 06:20:00|8.48|6.68|8.48|6.68|8.49|6.69|8.47|6.67|0
1676442300000|2023-02-15 06:25:00|8.49|6.69|8.5|6.7|8.5|6.7|8.49|6.69|0
1676442600000|2023-02-15 06:30:00|8.51|6.71|8.58|6.78|8.59|6.79|8.51|6.71|0
1676442900000|2023-02-15 06:35:00|8.59|6.79|8.56|6.76|8.59|6.79|8.55|6.75|0
1676443200000|2023-02-15 06:40:00|8.55|6.75|8.54|6.74|8.56|6.76|8.52|6.72|0
1676443500000|2023-02-15 06:45:00|8.53|6.73|8.55|6.75|8.56|6.76|8.53|6.73|0
1676443800000|2023-02-15 06:50:00|8.56|6.76|8.53|6.73|8.56|6.76|8.52|6.72|0
1676444100000|2023-02-15 06:55:00|8.52|6.72|8.53|6.73|8.54|6.74|8.52|6.72|0
1676444400000|2023-02-15 07:00:00|8.54|6.74|8.45|6.65|8.56|6.76|8.45|6.65|0
1676444700000|2023-02-15 07:05:00|8.25|6.85|8.31|6.91|8.31|6.91|8.25|6.85|0
1676445000000|2023-02-15 07:10:00|8.32|6.92|8.26|6.86|8.32|6.92|8.26|6.86|0
1676445300000|2023-02-15 07:15:00|8.27|6.87|8.27|6.87|8.28|6.88|8.26|6.86|0
1676445600000|2023-02-15 07:20:00|8.26|6.86|8.26|6.86|8.28|6.88|8.26|6.86|0
1676445900000|2023-02-15 07:25:00|8.25|6.85|7.95|6.55|8.29|6.89|7.77|6.37|0
1676446200000|2023-02-15 07:30:00|7.96|6.56|8.03|6.63|8.03|6.63|7.95|6.55|0
1676446500000|2023-02-15 07:35:00|8.04|6.64|8.02|6.62|8.08|6.68|8.01|6.61|0
1676446800000|2023-02-15 07:40:00|8.01|6.61|8|6.6|8.02|6.62|7.98|6.58|0
1676447100000|2023-02-15 07:45:00|7.99|6.59|8.13|6.73|8.13|6.73|7.95|6.55|0
1676447400000|2023-02-15 07:50:00|8.14|6.74|8.17|6.77|8.17|6.77|8.12|6.72|0
1676447700000|2023-02-15 07:55:00|8.16|6.76|8.22|6.82|8.24|6.84|8.16|6.76|0
1676448000000|2023-02-15 08:00:00|8.2|6.8|8.25|6.85|8.26|6.86|8.16|6.76|0
1676448300000|2023-02-15 08:05:00|8.24|6.84|8.2|6.8|8.25|6.85|8.16|6.76|0
1676448600000|2023-02-15 08:10:00|8.19|6.79|8.22|6.82|8.22|6.82|8.15|6.75|0
1676448900000|2023-02-15 08:15:00|8.23|6.83|8.17|6.77|8.26|6.86|8.17|6.77|0
1676449200000|2023-02-15 08:20:00|8.18|6.78|8.17|6.77|8.19|6.79|8.14|6.74|0
1676449500000|2023-02-15 08:25:00|8.18|6.78|8.13|6.73|8.18|6.78|8.12|6.72|0
1676449800000|2023-02-15 08:30:00|8.12|6.72|8.06|6.66|8.12|6.72|8.04|6.64|0
1676450100000|2023-02-15 08:35:00|8.07|6.67|8.09|6.69|8.09|6.69|8.03|6.63|0
1676450400000|2023-02-15 08:40:00|8.08|6.68|8.07|6.67|8.11|6.71|8.05|6.65|0
1676450700000|2023-02-15 08:45:00|8.06|6.66|8.03|6.63|8.07|6.67|8.02|6.62|0
1676451000000|2023-02-15 08:50:00|8.02|6.62|8.03|6.63|8.04|6.64|8.01|6.61|0
1676451300000|2023-02-15 08:55:00|8.04|6.64|8.06|6.66|8.07|6.67|8.02|6.62|0
1676451600000|2023-02-15 09:00:00|8.05|6.65|7.98|6.58|8.06|6.66|7.97|6.57|0
1676451900000|2023-02-15 09:05:00|7.99|6.59|7.98|6.58|8.03|6.63|7.97|6.57|0
1676452200000|2023-02-15 09:10:00|7.97|6.57|8.03|6.63|8.04|6.64|7.96|6.56|0
1676452500000|2023-02-15 09:15:00|8.01|6.61|8.03|6.63|8.04|6.64|8|6.6|0
1676452800000|2023-02-15 09:20:00|8.02|6.62|8.01|6.61|8.03|6.63|8|6.6|0
1676453100000|2023-02-15 09:25:00|8.02|6.62|8.04|6.64|8.04|6.64|7.98|6.58|0
1676453400000|2023-02-15 09:30:00|8.03|6.63|8.01|6.61|8.04|6.64|8|6.6|0
1676453700000|2023-02-15 09:35:00|8|6.6|7.97|6.57|8.01|6.61|7.96|6.56|0
1676454000000|2023-02-15 09:40:00|7.98|6.58|8|6.6|8.02|6.62|7.98|6.58|0
1676454300000|2023-02-15 09:45:00|7.99|6.59|7.98|6.58|7.99|6.59|7.95|6.55|0
1676454600000|2023-02-15 09:50:00|7.99|6.59|8.02|6.62|8.02|6.62|7.98|6.58|0
1676454900000|2023-02-15 09:55:00|8|6.6|8.01|6.61|8.01|6.61|7.98|6.58|0
1676455200000|2023-02-15 10:00:00|8.03|6.63|8.05|6.65|8.06|6.66|8.01|6.61|0
1676455500000|2023-02-15 10:05:00|8.04|6.64|8.05|6.65|8.07|6.67|8.03|6.63|0
1676455800000|2023-02-15 10:10:00|8.06|6.66|8.05|6.65|8.06|6.66|8.04|6.64|0
1676456100000|2023-02-15 10:15:00|8.06|6.66|8.03|6.63|8.06|6.66|8.03|6.63|0
1676456400000|2023-02-15 10:20:00|8.02|6.62|8.03|6.63|8.04|6.64|8.02|6.62|0
1676456700000|2023-02-15 10:25:00|8.04|6.64|8.09|6.69|8.09|6.69|8.03|6.63|0
1676457000000|2023-02-15 10:30:00|8.08|6.68|8.06|6.66|8.08|6.68|8.05|6.65|0
1676457300000|2023-02-15 10:35:00|8.07|6.67|8.01|6.61|8.08|6.68|8.01|6.61|0
1676457600000|2023-02-15 10:40:00|8.02|6.62|7.99|6.59|8.02|6.62|7.96|6.56|0
1676457900000|2023-02-15 10:45:00|7.98|6.58|7.99|6.59|8.01|6.61|7.97|6.57|0
1676458200000|2023-02-15 10:50:00|7.98|6.58|7.98|6.58|7.98|6.58|7.97|6.57|0
1676458500000|2023-02-15 10:55:00|7.99|6.59|7.98|6.58|8|6.6|7.98|6.58|0
1676458800000|2023-02-15 11:00:00|7.99|6.59|7.98|6.58|8|6.6|7.96|6.56|0
1676459100000|2023-02-15 11:05:00|7.99|6.59|7.98|6.58|8|6.6|7.98|6.58|0
1676459400000|2023-02-15 11:10:00|7.99|6.59|8.05|6.65|8.05|6.65|7.99|6.59|0
1676459700000|2023-02-15 11:15:00|8.04|6.64|8|6.6|8.04|6.64|8|6.6|0
1676460000000|2023-02-15 11:20:00|8.01|6.61|7.99|6.59|8.02|6.62|7.99|6.59|0
1676460300000|2023-02-15 11:25:00|8|6.6|8|6.6|8.01|6.61|7.99|6.59|0
1676460600000|2023-02-15 11:30:00|7.99|6.59|7.99|6.59|8|6.6|7.97|6.57|0
1676460900000|2023-02-15 11:35:00|8|6.6|8.01|6.61|8.03|6.63|8|6.6|0
1676461200000|2023-02-15 11:40:00|8.02|6.62|8.02|6.62|8.02|6.62|8|6.6|0
1676461500000|2023-02-15 11:45:00|8.01|6.61|8.05|6.65|8.06|6.66|8.01|6.61|0
1676461800000|2023-02-15 11:50:00|8.04|6.64|8|6.6|8.04|6.64|7.99|6.59|0
1676462100000|2023-02-15 11:55:00|8.01|6.61|8|6.6|8.04|6.64|8|6.6|0
1676462400000|2023-02-15 12:00:00|7.98|6.58|7.97|6.57|8|6.6|7.97|6.57|0
1676462700000|2023-02-15 12:05:00|7.98|6.58|7.98|6.58|7.99|6.59|7.97|6.57|0
1676463000000|2023-02-15 12:10:00|7.97|6.57|7.81|6.41|7.98|6.58|7.8|6.4|0
1676463300000|2023-02-15 12:15:00|7.82|6.42|7.85|6.45|7.87|6.47|7.81|6.41|0
1676463600000|2023-02-15 12:20:00|7.84|6.44|7.85|6.45|7.86|6.46|7.82|6.42|0
1676463900000|2023-02-15 12:25:00|7.84|6.44|7.87|6.47|7.88|6.48|7.84|6.44|0
1676464200000|2023-02-15 12:30:00|7.88|6.48|7.86|6.46|7.88|6.48|7.85|6.45|0
1676464500000|2023-02-15 12:35:00|7.87|6.47|8.03|6.63|8.04|6.64|7.85|6.45|0
1676464800000|2023-02-15 12:40:00|8.04|6.64|8.06|6.66|8.06|6.66|8.03|6.63|0
1676465100000|2023-02-15 12:45:00|8.05|6.65|8.07|6.67|8.08|6.68|8.01|6.61|0
1676465400000|2023-02-15 12:50:00|8.09|6.69|8.11|6.71|8.12|6.72|8.09|6.69|0
1676465700000|2023-02-15 12:55:00|8.1|6.7|8.07|6.67|8.12|6.72|8.06|6.66|0
1676466000000|2023-02-15 13:00:00|8.08|6.68|8.12|6.72|8.13|6.73|8.06|6.66|0
1676466300000|2023-02-15 13:05:00|8.13|6.73|8.17|6.77|8.21|6.81|8.12|6.72|0
1676466600000|2023-02-15 13:10:00|8.18|6.78|8.21|6.81|8.22|6.82|8.17|6.77|0
1676466900000|2023-02-15 13:15:00|8.2|6.8|8.18|6.78|8.23|6.83|8.18|6.78|0
1676467200000|2023-02-15 13:20:00|8.19|6.79|8.2|6.8|8.21|6.81|8.18|6.78|0
1676467500000|2023-02-15 13:25:00|8.19|6.79|8.16|6.76|8.2|6.8|8.16|6.76|0
1676467800000|2023-02-15 13:30:00|8.17|6.77|8.24|6.84|8.37|6.97|8.16|6.76|0
1676468100000|2023-02-15 13:35:00|8.25|6.85|8.19|6.79|8.25|6.85|8.13|6.73|0
1676468400000|2023-02-15 13:40:00|8.18|6.78|8.01|6.61|8.2|6.8|7.99|6.59|0
1676468700000|2023-02-15 13:45:00|7.96|6.56|7.95|6.55|8.03|6.63|7.9|6.5|0
1676469000000|2023-02-15 13:50:00|7.94|6.54|7.93|6.53|7.96|6.56|7.9|6.5|0
1676469300000|2023-02-15 13:55:00|7.94|6.54|8.04|6.64|8.05|6.65|7.93|6.53|0
1676469600000|2023-02-15 14:00:00|8.05|6.65|8.11|6.71|8.11|6.71|8.02|6.62|0
1676469900000|2023-02-15 14:05:00|8.1|6.7|8.11|6.71|8.14|6.74|8.08|6.68|0
1676470200000|2023-02-15 14:10:00|8.1|6.7|8.06|6.66|8.1|6.7|8|6.6|0
1676470500000|2023-02-15 14:15:00|8.05|6.65|8.06|6.66|8.1|6.7|8.01|6.61|0
1676470800000|2023-02-15 14:20:00|8.07|6.67|8.15|6.75|8.16|6.76|8.06|6.66|0
1676471100000|2023-02-15 14:25:00|8.14|6.74|8.13|6.73|8.22|6.82|8.1|6.7|0
1676471400000|2023-02-15 14:30:00|8.11|6.71|8.02|6.62|8.16|6.76|7.99|6.59|0
1676471700000|2023-02-15 14:35:00|8.04|6.64|8.07|6.67|8.07|6.67|7.97|6.57|0
1676472000000|2023-02-15 14:40:00|8.06|6.66|7.99|6.59|8.11|6.71|7.89|6.49|0
1676472300000|2023-02-15 14:45:00|8|6.6|7.89|6.49|8.03|6.63|7.89|6.49|0
1676472600000|2023-02-15 14:50:00|7.91|6.51|8.15|6.75|8.24|6.84|7.86|6.46|0
1676472900000|2023-02-15 14:55:00|8.14|6.74|8.12|6.72|8.21|6.81|8.09|6.69|0
1676473200000|2023-02-15 15:00:00|8.13|6.73|8.02|6.62|8.13|6.73|7.99|6.59|0
1676473500000|2023-02-15 15:05:00|8|6.6|8.16|6.76|8.23|6.83|7.98|6.58|0
1676473800000|2023-02-15 15:10:00|8.15|6.75|8.12|6.72|8.29|6.89|8.07|6.67|0
1676474100000|2023-02-15 15:15:00|8.1|6.7|7.94|6.54|8.12|6.72|7.92|6.52|0
1676474400000|2023-02-15 15:20:00|7.92|6.52|8.04|6.64|8.04|6.64|7.89|6.49|0
1676474700000|2023-02-15 15:25:00|8.05|6.65|8.01|6.61|8.05|6.65|7.95|6.55|0
1676475000000|2023-02-15 15:30:00|8.02|6.62|7.81|6.41|8.05|6.65|7.78|6.38|0
1676475300000|2023-02-15 15:35:00|7.82|6.42|7.85|6.45|7.89|6.49|7.79|6.39|0
1676475600000|2023-02-15 15:40:00|7.84|6.44|7.88|6.48|7.89|6.49|7.76|6.36|0
1676475900000|2023-02-15 15:45:00|7.89|6.49|7.88|6.48|7.9|6.5|7.81|6.41|0
1676476200000|2023-02-15 15:50:00|7.87|6.47|7.83|6.43|7.89|6.49|7.79|6.39|0
1676476500000|2023-02-15 15:55:00|7.84|6.44|7.85|6.45|7.88|6.48|7.75|6.35|0
1676476800000|2023-02-15 16:00:00|7.87|6.47|7.75|6.35|7.87|6.47|7.74|6.34|0
1676477100000|2023-02-15 16:05:00|7.76|6.36|7.65|6.25|7.76|6.36|7.6|6.2|0
1676477400000|2023-02-15 16:10:00|7.64|6.24|7.65|6.25|7.66|6.26|7.61|6.21|0
1676477700000|2023-02-15 16:15:00|7.66|6.26|7.69|6.29|7.73|6.33|7.61|6.21|0
1676478000000|2023-02-15 16:20:00|7.67|6.27|7.67|6.27|7.72|6.32|7.66|6.26|0
1676478300000|2023-02-15 16:25:00|7.68|6.28|7.57|6.17|7.7|6.3|7.56|6.16|0
1676478600000|2023-02-15 16:30:00|7.56|6.16|7.68|6.28|7.69|6.29|7.55|6.15|0
1676478900000|2023-02-15 16:35:00|7.69|6.29|7.61|6.21|7.69|6.29|7.59|6.19|0
1676479200000|2023-02-15 16:40:00|7.62|6.22|7.52|6.12|7.62|6.22|7.5|6.1|0
1676479500000|2023-02-15 16:45:00|7.5|6.1|7.47|6.07|7.52|6.12|7.44|6.04|0
1676479800000|2023-02-15 16:50:00|7.46|6.06|7.48|6.08|7.5|6.1|7.44|6.04|0
1676480100000|2023-02-15 16:55:00|7.47|6.07|7.55|6.15|7.55|6.15|7.44|6.04|0
1676480400000|2023-02-15 17:00:00|7.54|6.14|7.6|6.2|7.61|6.21|7.52|6.12|0
1676480700000|2023-02-15 17:05:00|7.59|6.19|7.68|6.28|7.77|6.37|7.57|6.17|0
1676481000000|2023-02-15 17:10:00|7.69|6.29|7.7|6.3|7.72|6.32|7.65|6.25|0
1676481300000|2023-02-15 17:15:00|7.69|6.29|7.7|6.3|7.74|6.34|7.69|6.29|0
1676481600000|2023-02-15 17:20:00|7.71|6.31|7.74|6.34|7.77|6.37|7.7|6.3|0
1676481900000|2023-02-15 17:25:00|7.75|6.35|7.79|6.39|7.8|6.4|7.69|6.29|0
1676482200000|2023-02-15 17:30:00|7.8|6.4|7.73|6.33|7.8|6.4|7.73|6.33|0
1676482500000|2023-02-15 17:35:00|7.71|6.31|7.75|6.35|7.82|6.42|7.67|6.27|0
1676482800000|2023-02-15 17:40:00|7.73|6.33|7.66|6.26|7.74|6.34|7.65|6.25|0
1676483100000|2023-02-15 17:45:00|7.65|6.25|7.67|6.27|7.69|6.29|7.65|6.25|0
1676483400000|2023-02-15 17:50:00|7.66|6.26|7.62|6.22|7.68|6.28|7.61|6.21|0
1676483700000|2023-02-15 17:55:00|7.61|6.21|7.67|6.27|7.71|6.31|7.61|6.21|0
1676484000000|2023-02-15 18:00:00|7.68|6.28|7.68|6.28|7.68|6.28|7.62|6.22|0
1676484300000|2023-02-15 18:05:00|7.69|6.29|7.62|6.22|7.74|6.34|7.62|6.22|0
1676484600000|2023-02-15 18:10:00|7.61|6.21|7.58|6.18|7.61|6.21|7.56|6.16|0
1676484900000|2023-02-15 18:15:00|7.57|6.17|7.55|6.15|7.61|6.21|7.55|6.15|0
1676485200000|2023-02-15 18:20:00|7.56|6.16|7.53|6.13|7.56|6.16|7.51|6.11|0
1676485500000|2023-02-15 18:25:00|7.54|6.14|7.5|6.1|7.54|6.14|7.49|6.09|0
1676485800000|2023-02-15 18:30:00|7.49|6.09|7.5|6.1|7.55|6.15|7.48|6.08|0
1676486100000|2023-02-15 18:35:00|7.51|6.11|7.49|6.09|7.53|6.13|7.48|6.08|0
1676486400000|2023-02-15 18:40:00|7.48|6.08|7.44|6.04|7.5|6.1|7.41|6.01|0
1676486700000|2023-02-15 18:45:00|7.43|6.03|7.42|6.02|7.43|6.03|7.39|5.99|0
1676487000000|2023-02-15 18:50:00|7.41|6.01|7.39|5.99|7.46|6.06|7.39|5.99|0
1676487300000|2023-02-15 18:55:00|7.4|6|7.38|5.98|7.42|6.02|7.38|5.98|0
1676487600000|2023-02-15 19:00:00|7.39|5.99|7.39|5.99|7.41|6.01|7.37|5.97|0
1676487900000|2023-02-15 19:05:00|7.4|6|7.33|5.93|7.4|6|7.3|5.9|0
1676488200000|2023-02-15 19:10:00|7.34|5.94|7.29|5.89|7.35|5.95|7.28|5.88|0
1676488500000|2023-02-15 19:15:00|7.28|5.88|7.36|5.96|7.36|5.96|7.28|5.88|0
1676488800000|2023-02-15 19:20:00|7.35|5.95|7.35|5.95|7.36|5.96|7.32|5.92|0
1676489100000|2023-02-15 19:25:00|7.34|5.94|7.33|5.93|7.39|5.99|7.33|5.93|0
1676489400000|2023-02-15 19:30:00|7.31|5.91|7.33|5.93|7.35|5.95|7.3|5.9|0
1676489700000|2023-02-15 19:35:00|7.32|5.92|7.32|5.92|7.36|5.96|7.31|5.91|0
1676490000000|2023-02-15 19:40:00|7.33|5.93|7.3|5.9|7.35|5.95|7.29|5.89|0
1676490300000|2023-02-15 19:45:00|7.29|5.89|7.36|5.96|7.37|5.97|7.28|5.88|0
1676490600000|2023-02-15 19:50:00|7.35|5.95|7.43|6.03|7.44|6.04|7.34|5.94|0
1676490900000|2023-02-15 19:55:00|7.42|6.02|7.48|6.08|7.5|6.1|7.41|6.01|0
1676491200000|2023-02-15 20:00:00|7.47|6.07|7.43|6.03|7.47|6.07|7.42|6.02|0
1676491500000|2023-02-15 20:05:00|7.42|6.02|7.37|5.97|7.42|6.02|7.36|5.96|0
1676491800000|2023-02-15 20:10:00|7.38|5.98|7.41|6.01|7.42|6.02|7.36|5.96|0
1676492100000|2023-02-15 20:15:00|7.4|6|7.44|6.04|7.46|6.06|7.38|5.98|0
1676492400000|2023-02-15 20:20:00|7.43|6.03|7.46|6.06|7.47|6.07|7.39|5.99|0
1676492700000|2023-02-15 20:25:00|7.47|6.07|7.4|6|7.47|6.07|7.4|6|0
1676493000000|2023-02-15 20:30:00|7.39|5.99|7.35|5.95|7.41|6.01|7.35|5.95|0
1676493300000|2023-02-15 20:35:00|7.36|5.96|7.35|5.95|7.38|5.98|7.33|5.93|0
1676493600000|2023-02-15 20:40:00|7.34|5.94|7.36|5.96|7.4|6|7.32|5.92|0
1676493900000|2023-02-15 20:45:00|7.37|5.97|7.31|5.91|7.38|5.98|7.3|5.9|0
1676494200000|2023-02-15 20:50:00|7.28|5.88|7.32|5.92|7.37|5.97|7.25|5.85|0
1676494500000|2023-02-15 20:55:00|7.35|5.95|7.18|5.78|7.36|5.96|7.18|5.78|0
1676494800000|2023-02-15 21:00:00|7.19|5.79|7.17|5.77|7.2|5.8|7.16|5.76|0
1676495100000|2023-02-15 21:05:00|7.18|5.78|7.14|5.74|7.18|5.78|7.12|5.72|0
1676495400000|2023-02-15 21:10:00|7.15|5.75|7.15|5.75|7.16|5.76|7.14|5.74|0
1676495700000|2023-02-15 21:15:00|7.34|5.54|7.36|5.56|7.36|5.56|7.33|5.53|0
1676496000000|2023-02-15 21:20:00|7.35|5.55|7.35|5.55|7.38|5.58|7.35|5.55|0
1676496300000|2023-02-15 21:25:00|7.34|5.54|7.36|5.56|7.37|5.57|7.33|5.53|0
1676496600000|2023-02-15 21:30:00|7.35|5.55|7.34|5.54|7.36|5.56|7.34|5.54|0
1676496900000|2023-02-15 21:35:00|7.33|5.53|7.35|5.55|7.35|5.55|7.33|5.53|0
1676497200000|2023-02-15 21:40:00|7.34|5.54|7.35|5.55|7.35|5.55|7.34|5.54|0
1676497500000|2023-02-15 21:45:00|7.36|5.56|7.36|5.56|7.36|5.56|7.35|5.55|0
1676497800000|2023-02-15 21:50:00|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1676498100000|2023-02-15 21:55:00|7.35|5.55|7.35|5.55|7.36|5.56|7.34|5.54|0
1676498400000|2023-02-15 22:00:00|7.34|5.54|7.35|5.55|7.35|5.55|7.34|5.54|0
1676498700000|2023-02-15 22:05:00|7.34|5.54|7.35|5.55|7.35|5.55|7.34|5.54|0
1676499300000|2023-02-15 22:15:00|7.36|5.56|7.36|5.56|7.37|5.57|7.35|5.55|0
1676499600000|2023-02-15 22:20:00|7.37|5.57|7.37|5.57|7.37|5.57|7.36|5.56|0
1676499900000|2023-02-15 22:25:00|7.38|5.58|7.37|5.57|7.38|5.58|7.36|5.56|0
1676500200000|2023-02-15 22:30:00|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1676500500000|2023-02-15 22:35:00|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1676500800000|2023-02-15 22:40:00|7.36|5.56|7.37|5.57|7.37|5.57|7.36|5.56|0
1676501400000|2023-02-15 22:50:00|7.36|5.56|7.36|5.56|7.36|5.56|7.36|5.56|0
1676501700000|2023-02-15 22:55:00|7.37|5.57|7.36|5.56|7.37|5.57|7.36|5.56|0
1676502000000|2023-02-15 23:00:00|7.38|5.58|7.4|5.6|7.4|5.6|7.37|5.57|0
1676502300000|2023-02-15 23:05:00|7.39|5.59|7.4|5.6|7.41|5.61|7.39|5.59|0
1676502600000|2023-02-15 23:10:00|7.39|5.59|7.41|5.61|7.41|5.61|7.39|5.59|0
1676502900000|2023-02-15 23:15:00|7.4|5.6|7.4|5.6|7.4|5.6|7.39|5.59|0
1676503200000|2023-02-15 23:20:00|7.41|5.61|7.39|5.59|7.41|5.61|7.38|5.58|0
1676503500000|2023-02-15 23:25:00|7.38|5.58|7.35|5.55|7.38|5.58|7.35|5.55|0
1676503800000|2023-02-15 23:30:00|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1676504100000|2023-02-15 23:35:00|7.35|5.55|7.36|5.56|7.36|5.56|7.35|5.55|0
1676504400000|2023-02-15 23:40:00|7.35|5.55|7.33|5.53|7.36|5.56|7.33|5.53|0
1676504700000|2023-02-15 23:45:00|7.34|5.54|7.35|5.55|7.37|5.57|7.34|5.54|0
1676505000000|2023-02-15 23:50:00|7.34|5.54|7.34|5.54|7.35|5.55|7.34|5.54|0
1676505300000|2023-02-15 23:55:00|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1676505600000|2023-02-16 00:00:00|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1676505900000|2023-02-16 00:05:00|7.32|5.52|7.27|5.47|7.33|5.53|7.26|5.46|0
1676506200000|2023-02-16 00:10:00|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1676506500000|2023-02-16 00:15:00|7.28|5.48|7.3|5.5|7.3|5.5|7.28|5.48|0
1676506800000|2023-02-16 00:20:00|7.29|5.49|7.29|5.49|7.31|5.51|7.29|5.49|0
1676507100000|2023-02-16 00:25:00|7.28|5.48|7.3|5.5|7.3|5.5|7.28|5.48|0
1676507400000|2023-02-16 00:30:00|7.29|5.49|7.3|5.5|7.32|5.52|7.29|5.49|0
1676507700000|2023-02-16 00:35:00|7.31|5.51|7.33|5.53|7.33|5.53|7.3|5.5|0
1676508000000|2023-02-16 00:40:00|7.34|5.54|7.35|5.55|7.35|5.55|7.33|5.53|0
1676508300000|2023-02-16 00:45:00|7.34|5.54|7.32|5.52|7.34|5.54|7.32|5.52|0
1676508600000|2023-02-16 00:50:00|7.31|5.51|7.29|5.49|7.32|5.52|7.29|5.49|0
1676508900000|2023-02-16 00:55:00|7.28|5.48|7.27|5.47|7.29|5.49|7.26|5.46|0
1676509200000|2023-02-16 01:00:00|7.28|5.48|7.26|5.46|7.29|5.49|7.24|5.44|0
1676509500000|2023-02-16 01:05:00|7.25|5.45|7.23|5.43|7.25|5.45|7.21|5.41|0
1676509800000|2023-02-16 01:10:00|7.22|5.42|7.22|5.42|7.23|5.43|7.2|5.4|0
1676510100000|2023-02-16 01:15:00|7.23|5.43|7.23|5.43|7.24|5.44|7.22|5.42|0
1676510400000|2023-02-16 01:20:00|7.24|5.44|7.23|5.43|7.24|5.44|7.23|5.43|0
1676510700000|2023-02-16 01:25:00|7.24|5.44|7.23|5.43|7.25|5.45|7.22|5.42|0
1676511000000|2023-02-16 01:30:00|7.22|5.42|7.24|5.44|7.24|5.44|7.21|5.41|0
1676511300000|2023-02-16 01:35:00|7.23|5.43|7.21|5.41|7.25|5.45|7.2|5.4|0
1676511600000|2023-02-16 01:40:00|7.2|5.4|7.21|5.41|7.21|5.41|7.18|5.38|0
1676511900000|2023-02-16 01:45:00|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1676512200000|2023-02-16 01:50:00|7.2|5.4|7.21|5.41|7.21|5.41|7.19|5.39|0
1676512500000|2023-02-16 01:55:00|7.2|5.4|7.22|5.42|7.22|5.42|7.2|5.4|0
1676512800000|2023-02-16 02:00:00|7.23|5.43|7.19|5.39|7.23|5.43|7.19|5.39|0
1676513100000|2023-02-16 02:05:00|7.2|5.4|7.2|5.4|7.21|5.41|7.19|5.39|0
1676513400000|2023-02-16 02:10:00|7.21|5.41|7.18|5.38|7.21|5.41|7.18|5.38|0
1676513700000|2023-02-16 02:15:00|7.17|5.37|7.17|5.37|7.19|5.39|7.17|5.37|0
1676514000000|2023-02-16 02:20:00|7.18|5.38|7.19|5.39|7.2|5.4|7.17|5.37|0
1676514300000|2023-02-16 02:25:00|7.18|5.38|7.18|5.38|7.19|5.39|7.18|5.38|0
1676514600000|2023-02-16 02:30:00|7.19|5.39|7.17|5.37|7.19|5.39|7.17|5.37|0
1676514900000|2023-02-16 02:35:00|7.18|5.38|7.2|5.4|7.2|5.4|7.17|5.37|0
1676515200000|2023-02-16 02:40:00|7.19|5.39|7.2|5.4|7.21|5.41|7.19|5.39|0
1676515500000|2023-02-16 02:45:00|7.21|5.41|7.21|5.41|7.21|5.41|7.2|5.4|0
1676515800000|2023-02-16 02:50:00|7.2|5.4|7.21|5.41|7.22|5.42|7.2|5.4|0
1676516100000|2023-02-16 02:55:00|7.2|5.4|7.17|5.37|7.2|5.4|7.16|5.36|0
1676516400000|2023-02-16 03:00:00|7.16|5.36|7.17|5.37|7.17|5.37|7.16|5.36|0
1676516700000|2023-02-16 03:05:00|7.18|5.38|7.2|5.4|7.2|5.4|7.18|5.38|0
1676517000000|2023-02-16 03:10:00|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1676517300000|2023-02-16 03:15:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1676517600000|2023-02-16 03:20:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1676517900000|2023-02-16 03:25:00|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1676518500000|2023-02-16 03:35:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1676518800000|2023-02-16 03:40:00|7.21|5.41|7.22|5.42|7.22|5.42|7.2|5.4|0
1676519100000|2023-02-16 03:45:00|7.21|5.41|7.2|5.4|7.22|5.42|7.2|5.4|0
1676519400000|2023-02-16 03:50:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1676519700000|2023-02-16 03:55:00|7.21|5.41|7.21|5.41|7.22|5.42|7.2|5.4|0
1676520000000|2023-02-16 04:00:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1676520300000|2023-02-16 04:05:00|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1676520600000|2023-02-16 04:10:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1676520900000|2023-02-16 04:15:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1676521200000|2023-02-16 04:20:00|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1676521500000|2023-02-16 04:25:00|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1676521800000|2023-02-16 04:30:00|7.2|5.4|7.2|5.4|7.2|5.4|7.2|5.4|0
1676522100000|2023-02-16 04:35:00|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1676522400000|2023-02-16 04:40:00|7.2|5.4|7.2|5.4|7.21|5.41|7.2|5.4|0
1676522700000|2023-02-16 04:45:00|7.19|5.39|7.19|5.39|7.2|5.4|7.19|5.39|0
1676523000000|2023-02-16 04:50:00|7.18|5.38|7.18|5.38|7.19|5.39|7.17|5.37|0
1676523300000|2023-02-16 04:55:00|7.17|5.37|7.19|5.39|7.19|5.39|7.17|5.37|0
1676523600000|2023-02-16 05:00:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1676523900000|2023-02-16 05:05:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1676524200000|2023-02-16 05:10:00|7.2|5.4|7.2|5.4|7.2|5.4|7.19|5.39|0
1676524500000|2023-02-16 05:15:00|7.21|5.41|7.2|5.4|7.21|5.41|7.2|5.4|0
1676524800000|2023-02-16 05:20:00|7.21|5.41|7.21|5.41|7.22|5.42|7.2|5.4|0
1676525100000|2023-02-16 05:25:00|7.22|5.42|7.21|5.41|7.22|5.42|7.2|5.4|0
1676525400000|2023-02-16 05:30:00|7.22|5.42|7.23|5.43|7.24|5.44|7.21|5.41|0
1676525700000|2023-02-16 05:35:00|7.24|5.44|7.23|5.43|7.24|5.44|7.22|5.42|0
1676526000000|2023-02-16 05:40:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1676526300000|2023-02-16 05:45:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1676526600000|2023-02-16 05:50:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1676526900000|2023-02-16 05:55:00|7.22|5.42|7.21|5.41|7.22|5.42|7.2|5.4|0
1676527200000|2023-02-16 06:00:00|7.2|5.4|7.23|5.43|7.23|5.43|7.2|5.4|0
1676527500000|2023-02-16 06:05:00|7.22|5.42|7.23|5.43|7.24|5.44|7.22|5.42|0
1676527800000|2023-02-16 06:10:00|7.24|5.44|7.25|5.45|7.26|5.46|7.23|5.43|0
1676528100000|2023-02-16 06:15:00|7.26|5.46|7.24|5.44|7.26|5.46|7.23|5.43|0
1676528400000|2023-02-16 06:20:00|7.23|5.43|7.23|5.43|7.25|5.45|7.22|5.42|0
1676528700000|2023-02-16 06:25:00|7.24|5.44|7.25|5.45|7.25|5.45|7.23|5.43|0
1676529000000|2023-02-16 06:30:00|7.24|5.44|7.26|5.46|7.26|5.46|7.24|5.44|0
1676529300000|2023-02-16 06:35:00|7.25|5.45|7.28|5.48|7.28|5.48|7.25|5.45|0
1676529600000|2023-02-16 06:40:00|7.29|5.49|7.27|5.47|7.3|5.5|7.27|5.47|0
1676529900000|2023-02-16 06:45:00|7.26|5.46|7.23|5.43|7.26|5.46|7.23|5.43|0
1676530200000|2023-02-16 06:50:00|7.24|5.44|7.24|5.44|7.25|5.45|7.23|5.43|0
1676530500000|2023-02-16 06:55:00|7.25|5.45|7.25|5.45|7.26|5.46|7.24|5.44|0
1676530800000|2023-02-16 07:00:00|7.26|5.46|7.26|5.46|7.27|5.47|7.24|5.44|0
1676531100000|2023-02-16 07:05:00|7.06|5.66|7.07|5.67|7.07|5.67|7.05|5.65|0
1676531400000|2023-02-16 07:10:00|7.06|5.66|7.06|5.66|7.07|5.67|7.05|5.65|0
1676531700000|2023-02-16 07:15:00|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1676532000000|2023-02-16 07:20:00|7.06|5.66|7|5.6|7.06|5.66|7|5.6|0
1676532300000|2023-02-16 07:25:00|7.01|5.61|7.02|5.62|7.03|5.63|7.01|5.61|0
1676532600000|2023-02-16 07:30:00|7.03|5.63|7.02|5.62|7.05|5.65|7.02|5.62|0
1676532900000|2023-02-16 07:35:00|7.03|5.63|7|5.6|7.03|5.63|7|5.6|0
1676533200000|2023-02-16 07:40:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1676533500000|2023-02-16 07:45:00|7.01|5.61|6.99|5.59|7.01|5.61|6.99|5.59|0
1676533800000|2023-02-16 07:50:00|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1676534100000|2023-02-16 07:55:00|7|5.6|6.99|5.59|7.01|5.61|6.98|5.58|0
1676534400000|2023-02-16 08:00:00|7|5.6|7.02|5.62|7.02|5.62|6.93|5.53|0
1676534700000|2023-02-16 08:05:00|7.01|5.61|7.04|5.64|7.04|5.64|7|5.6|0
1676535000000|2023-02-16 08:10:00|7.03|5.63|6.99|5.59|7.05|5.65|6.98|5.58|0
1676535300000|2023-02-16 08:15:00|6.98|5.58|7.02|5.62|7.02|5.62|6.95|5.55|0
1676535600000|2023-02-16 08:20:00|7.03|5.63|7.03|5.63|7.05|5.65|7|5.6|0
1676535900000|2023-02-16 08:25:00|7.02|5.62|7.04|5.64|7.05|5.65|7.01|5.61|0
1676536200000|2023-02-16 08:30:00|7.05|5.65|7.08|5.68|7.08|5.68|7.03|5.63|0
1676536500000|2023-02-16 08:35:00|7.07|5.67|7.07|5.67|7.08|5.68|7.06|5.66|0
1676536800000|2023-02-16 08:40:00|7.06|5.66|7.07|5.67|7.09|5.69|7.05|5.65|0
1676537100000|2023-02-16 08:45:00|7.06|5.66|7.45|6.05|7.67|6.27|7.05|5.65|0
1676537400000|2023-02-16 08:50:00|7.44|6.04|7.46|6.06|7.48|6.08|7.44|6.04|0
1676537700000|2023-02-16 08:55:00|7.47|6.07|7.48|6.08|7.49|6.09|7.45|6.05|0
1676538000000|2023-02-16 09:00:00|7.49|6.09|7.44|6.04|7.5|6.1|7.43|6.03|0
1676538300000|2023-02-16 09:05:00|7.43|6.03|7.45|6.05|7.52|6.12|7.43|6.03|0
1676538600000|2023-02-16 09:10:00|7.46|6.06|7.38|5.98|7.46|6.06|7.38|5.98|0
1676538900000|2023-02-16 09:15:00|7.39|5.99|7.41|6.01|7.42|6.02|7.37|5.97|0
1676539200000|2023-02-16 09:20:00|7.42|6.02|7.44|6.04|7.44|6.04|7.4|6|0
1676539500000|2023-02-16 09:25:00|7.43|6.03|7.43|6.03|7.45|6.05|7.43|6.03|0
1676539800000|2023-02-16 09:30:00|7.44|6.04|7.46|6.06|7.46|6.06|7.43|6.03|0
1676540100000|2023-02-16 09:35:00|7.47|6.07|7.49|6.09|7.49|6.09|7.46|6.06|0
1676540400000|2023-02-16 09:40:00|7.5|6.1|7.49|6.09|7.51|6.11|7.49|6.09|0
1676540700000|2023-02-16 09:45:00|7.48|6.08|7.48|6.08|7.51|6.11|7.48|6.08|0
1676541000000|2023-02-16 09:50:00|7.49|6.09|7.49|6.09|7.51|6.11|7.48|6.08|0
1676541300000|2023-02-16 09:55:00|7.48|6.08|7.52|6.12|7.52|6.12|7.48|6.08|0
1676541600000|2023-02-16 10:00:00|7.51|6.11|7.51|6.11|7.53|6.13|7.51|6.11|0
1676541900000|2023-02-16 10:05:00|7.52|6.12|7.52|6.12|7.54|6.14|7.51|6.11|0
1676542200000|2023-02-16 10:10:00|7.53|6.13|7.51|6.11|7.54|6.14|7.49|6.09|0
1676542500000|2023-02-16 10:15:00|7.52|6.12|7.49|6.09|7.52|6.12|7.47|6.07|0
1676542800000|2023-02-16 10:20:00|7.5|6.1|7.51|6.11|7.51|6.11|7.49|6.09|0
1676543100000|2023-02-16 10:25:00|7.5|6.1|7.47|6.07|7.51|6.11|7.47|6.07|0
1676543400000|2023-02-16 10:30:00|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1676543700000|2023-02-16 10:35:00|7.47|6.07|7.5|6.1|7.5|6.1|7.47|6.07|0
1676544000000|2023-02-16 10:40:00|7.49|6.09|7.49|6.09|7.5|6.1|7.48|6.08|0
1676544300000|2023-02-16 10:45:00|7.48|6.08|7.45|6.05|7.51|6.11|7.45|6.05|0
1676544600000|2023-02-16 10:50:00|7.46|6.06|7.52|6.12|7.54|6.14|7.46|6.06|0
1676544900000|2023-02-16 10:55:00|7.53|6.13|7.54|6.14|7.54|6.14|7.51|6.11|0
1676545200000|2023-02-16 11:00:00|7.53|6.13|7.5|6.1|7.55|6.15|7.5|6.1|0
1676545500000|2023-02-16 11:05:00|7.51|6.11|7.5|6.1|7.52|6.12|7.5|6.1|0
1676545800000|2023-02-16 11:10:00|7.51|6.11|7.55|6.15|7.56|6.16|7.5|6.1|0
1676546100000|2023-02-16 11:15:00|7.56|6.16|7.53|6.13|7.56|6.16|7.52|6.12|0
1676546400000|2023-02-16 11:20:00|7.54|6.14|7.53|6.13|7.54|6.14|7.52|6.12|0
1676546700000|2023-02-16 11:25:00|7.54|6.14|7.55|6.15|7.55|6.15|7.53|6.13|0
1676547000000|2023-02-16 11:30:00|7.56|6.16|7.44|6.04|7.57|6.17|7.44|6.04|0
1676547300000|2023-02-16 11:35:00|7.43|6.03|7.43|6.03|7.45|6.05|7.42|6.02|0
1676547600000|2023-02-16 11:40:00|7.42|6.02|7.46|6.06|7.46|6.06|7.42|6.02|0
1676547900000|2023-02-16 11:45:00|7.45|6.05|7.44|6.04|7.46|6.06|7.43|6.03|0
1676548200000|2023-02-16 11:50:00|7.43|6.03|7.44|6.04|7.46|6.06|7.43|6.03|0
1676548500000|2023-02-16 11:55:00|7.45|6.05|7.41|6.01|7.45|6.05|7.4|6|0
1676548800000|2023-02-16 12:00:00|7.4|6|7.41|6.01|7.41|6.01|7.38|5.98|0
1676549100000|2023-02-16 12:05:00|7.4|6|7.47|6.07|7.48|6.08|7.4|6|0
1676549400000|2023-02-16 12:10:00|7.48|6.08|7.47|6.07|7.49|6.09|7.46|6.06|0
1676549700000|2023-02-16 12:15:00|7.46|6.06|7.53|6.13|7.53|6.13|7.46|6.06|0
1676550000000|2023-02-16 12:20:00|7.52|6.12|7.52|6.12|7.54|6.14|7.49|6.09|0
1676550300000|2023-02-16 12:25:00|7.53|6.13|7.56|6.16|7.59|6.19|7.53|6.13|0
1676550600000|2023-02-16 12:30:00|7.57|6.17|7.55|6.15|7.58|6.18|7.55|6.15|0
1676550900000|2023-02-16 12:35:00|7.54|6.14|7.53|6.13|7.56|6.16|7.53|6.13|0
1676551200000|2023-02-16 12:40:00|7.54|6.14|7.54|6.14|7.56|6.16|7.53|6.13|0
1676551500000|2023-02-16 12:45:00|7.53|6.13|7.56|6.16|7.56|6.16|7.53|6.13|0
1676551800000|2023-02-16 12:50:00|7.55|6.15|7.56|6.16|7.57|6.17|7.53|6.13|0
1676552100000|2023-02-16 12:55:00|7.55|6.15|7.44|6.04|7.57|6.17|7.32|5.92|0
1676552400000|2023-02-16 13:00:00|7.43|6.03|7.47|6.07|7.47|6.07|7.42|6.02|0
1676552700000|2023-02-16 13:05:00|7.46|6.06|7.48|6.08|7.51|6.11|7.46|6.06|0
1676553000000|2023-02-16 13:10:00|7.49|6.09|7.52|6.12|7.53|6.13|7.48|6.08|0
1676553300000|2023-02-16 13:15:00|7.53|6.13|7.54|6.14|7.57|6.17|7.51|6.11|0
1676553600000|2023-02-16 13:20:00|7.55|6.15|7.59|6.19|7.6|6.2|7.55|6.15|0
1676553900000|2023-02-16 13:25:00|7.6|6.2|7.56|6.16|7.6|6.2|7.54|6.14|0
1676554200000|2023-02-16 13:30:00|7.65|6.25|7.73|6.33|7.84|6.44|7.46|6.06|0
1676554500000|2023-02-16 13:35:00|7.72|6.32|7.83|6.43|7.86|6.46|7.7|6.3|0
1676554800000|2023-02-16 13:40:00|7.82|6.42|7.88|6.48|7.93|6.53|7.79|6.39|0
1676555100000|2023-02-16 13:45:00|7.91|6.51|8.09|6.69|8.16|6.76|7.88|6.48|0
1676555400000|2023-02-16 13:50:00|8.11|6.71|8|6.6|8.32|6.92|7.87|6.47|0
1676555700000|2023-02-16 13:55:00|8.01|6.61|7.99|6.59|8.03|6.63|7.98|6.58|0
1676556000000|2023-02-16 14:00:00|8.01|6.61|8.02|6.62|8.08|6.68|8|6.6|0
1676556300000|2023-02-16 14:05:00|8.01|6.61|8.02|6.62|8.05|6.65|7.98|6.58|0
1676556600000|2023-02-16 14:10:00|8.01|6.61|8.06|6.66|8.06|6.66|7.99|6.59|0
1676556900000|2023-02-16 14:15:00|8.07|6.67|8.13|6.73|8.16|6.76|8.05|6.65|0
1676557200000|2023-02-16 14:20:00|8.12|6.72|8.11|6.71|8.13|6.73|8.08|6.68|0
1676557500000|2023-02-16 14:25:00|8.1|6.7|8.19|6.79|8.23|6.83|8.07|6.67|0
1676557800000|2023-02-16 14:30:00|8.17|6.77|8.12|6.72|8.17|6.77|8.04|6.64|0
1676558100000|2023-02-16 14:35:00|8.1|6.7|8.06|6.66|8.28|6.88|8.06|6.66|0
1676558400000|2023-02-16 14:40:00|8.07|6.67|8.08|6.68|8.21|6.81|8.01|6.61|0
1676558700000|2023-02-16 14:45:00|8.1|6.7|8.08|6.68|8.18|6.78|8|6.6|0
1676559000000|2023-02-16 14:50:00|8.09|6.69|8.08|6.68|8.14|6.74|7.98|6.58|0
1676559300000|2023-02-16 14:55:00|8.1|6.7|8.18|6.78|8.18|6.78|8.05|6.65|0
1676559600000|2023-02-16 15:00:00|8.2|6.8|8.18|6.78|8.26|6.86|8.12|6.72|0
1676559900000|2023-02-16 15:05:00|8.19|6.79|8.03|6.63|8.19|6.79|8.01|6.61|0
1676560200000|2023-02-16 15:10:00|8.04|6.64|7.99|6.59|8.07|6.67|7.91|6.51|0
1676560500000|2023-02-16 15:15:00|7.98|6.58|7.89|6.49|8.05|6.65|7.87|6.47|0
1676560800000|2023-02-16 15:20:00|7.88|6.48|7.89|6.49|7.9|6.5|7.8|6.4|0
1676561100000|2023-02-16 15:25:00|7.87|6.47|7.81|6.41|7.92|6.52|7.81|6.41|0
1676561400000|2023-02-16 15:30:00|7.82|6.42|7.76|6.36|7.84|6.44|7.75|6.35|0
1676561700000|2023-02-16 15:35:00|7.75|6.35|7.69|6.29|7.8|6.4|7.65|6.25|0
1676562000000|2023-02-16 15:40:00|7.71|6.31|7.87|6.47|7.98|6.58|7.66|6.26|0
1676562300000|2023-02-16 15:45:00|7.88|6.48|7.74|6.34|7.89|6.49|7.73|6.33|0
1676562600000|2023-02-16 15:50:00|7.72|6.32|7.78|6.38|7.82|6.42|7.72|6.32|0
1676562900000|2023-02-16 15:55:00|7.79|6.39|7.78|6.38|7.86|6.46|7.78|6.38|0
1676563200000|2023-02-16 16:00:00|7.77|6.37|7.7|6.3|7.8|6.4|7.68|6.28|0
1676563500000|2023-02-16 16:05:00|7.71|6.31|7.79|6.39|7.87|6.47|7.7|6.3|0
1676563800000|2023-02-16 16:10:00|7.8|6.4|7.8|6.4|7.87|6.47|7.75|6.35|0
1676564100000|2023-02-16 16:15:00|7.81|6.41|7.77|6.37|7.84|6.44|7.76|6.36|0
1676564400000|2023-02-16 16:20:00|7.78|6.38|7.82|6.42|7.89|6.49|7.76|6.36|0
1676564700000|2023-02-16 16:25:00|7.83|6.43|7.77|6.37|7.87|6.47|7.73|6.33|0
1676565000000|2023-02-16 16:30:00|7.76|6.36|7.76|6.36|7.79|6.39|7.69|6.29|0
1676565300000|2023-02-16 16:35:00|7.77|6.37|7.8|6.4|7.85|6.45|7.77|6.37|0
1676565600000|2023-02-16 16:40:00|7.78|6.38|7.75|6.35|7.81|6.41|7.72|6.32|0
1676565900000|2023-02-16 16:45:00|7.74|6.34|7.68|6.28|7.74|6.34|7.64|6.24|0
1676566200000|2023-02-16 16:50:00|7.69|6.29|7.73|6.33|7.74|6.34|7.66|6.26|0
1676566500000|2023-02-16 16:55:00|7.71|6.31|7.76|6.36|7.76|6.36|7.68|6.28|0
1676566800000|2023-02-16 17:00:00|7.75|6.35|7.77|6.37|7.78|6.38|7.72|6.32|0
1676567100000|2023-02-16 17:05:00|7.76|6.36|7.72|6.32|7.79|6.39|7.71|6.31|0
1676567400000|2023-02-16 17:10:00|7.71|6.31|7.68|6.28|7.71|6.31|7.66|6.26|0
1676567700000|2023-02-16 17:15:00|7.67|6.27|7.85|6.45|7.85|6.45|7.66|6.26|0
1676568000000|2023-02-16 17:20:00|7.86|6.46|7.65|6.25|7.86|6.46|7.65|6.25|0
1676568300000|2023-02-16 17:25:00|7.66|6.26|7.66|6.26|7.67|6.27|7.61|6.21|0
1676568600000|2023-02-16 17:30:00|7.65|6.25|7.55|6.15|7.67|6.27|7.52|6.12|0
1676568900000|2023-02-16 17:35:00|7.56|6.16|7.54|6.14|7.56|6.16|7.5|6.1|0
1676569200000|2023-02-16 17:40:00|7.55|6.15|7.49|6.09|7.55|6.15|7.49|6.09|0
1676569500000|2023-02-16 17:45:00|7.48|6.08|7.49|6.09|7.53|6.13|7.47|6.07|0
1676569800000|2023-02-16 17:50:00|7.5|6.1|7.55|6.15|7.57|6.17|7.48|6.08|0
1676570100000|2023-02-16 17:55:00|7.56|6.16|7.6|6.2|7.64|6.24|7.54|6.14|0
1676570400000|2023-02-16 18:00:00|7.58|6.18|7.62|6.22|7.66|6.26|7.51|6.11|0
1676570700000|2023-02-16 18:05:00|7.61|6.21|7.55|6.15|7.62|6.22|7.55|6.15|0
1676571000000|2023-02-16 18:10:00|7.56|6.16|7.51|6.11|7.62|6.22|7.45|6.05|0
1676571300000|2023-02-16 18:15:00|7.52|6.12|7.52|6.12|7.57|6.17|7.49|6.09|0
1676571600000|2023-02-16 18:20:00|7.51|6.11|7.53|6.13|7.61|6.21|7.5|6.1|0
1676571900000|2023-02-16 18:25:00|7.54|6.14|7.61|6.21|7.62|6.22|7.52|6.12|0
1676572200000|2023-02-16 18:30:00|7.6|6.2|7.54|6.14|7.63|6.23|7.54|6.14|0
1676572500000|2023-02-16 18:35:00|7.53|6.13|7.48|6.08|7.53|6.13|7.46|6.06|0
1676572800000|2023-02-16 18:40:00|7.49|6.09|7.45|6.05|7.51|6.11|7.44|6.04|0
1676573100000|2023-02-16 18:45:00|7.44|6.04|7.45|6.05|7.51|6.11|7.41|6.01|0
1676573400000|2023-02-16 18:50:00|7.46|6.06|7.47|6.07|7.53|6.13|7.44|6.04|0
1676573700000|2023-02-16 18:55:00|7.48|6.08|7.47|6.07|7.5|6.1|7.46|6.06|0
1676574000000|2023-02-16 19:00:00|7.46|6.06|7.38|5.98|7.47|6.07|7.38|5.98|0
1676574300000|2023-02-16 19:05:00|7.39|5.99|7.43|6.03|7.45|6.05|7.38|5.98|0
1676574600000|2023-02-16 19:10:00|7.44|6.04|7.43|6.03|7.45|6.05|7.4|6|0
1676574900000|2023-02-16 19:15:00|7.44|6.04|7.41|6.01|7.45|6.05|7.38|5.98|0
1676575200000|2023-02-16 19:20:00|7.42|6.02|7.41|6.01|7.51|6.11|7.41|6.01|0
1676575500000|2023-02-16 19:25:00|7.4|6|7.39|5.99|7.41|6.01|7.35|5.95|0
1676575800000|2023-02-16 19:30:00|7.4|6|7.36|5.96|7.4|6|7.35|5.95|0
1676576100000|2023-02-16 19:35:00|7.37|5.97|7.36|5.96|7.37|5.97|7.32|5.92|0
1676576400000|2023-02-16 19:40:00|7.35|5.95|7.42|6.02|7.45|6.05|7.35|5.95|0
1676576700000|2023-02-16 19:45:00|7.41|6.01|7.42|6.02|7.44|6.04|7.4|6|0
1676577000000|2023-02-16 19:50:00|7.41|6.01|7.42|6.02|7.46|6.06|7.4|6|0
1676577300000|2023-02-16 19:55:00|7.41|6.01|7.45|6.05|7.45|6.05|7.4|6|0
1676577600000|2023-02-16 20:00:00|7.46|6.06|7.57|6.17|7.57|6.17|7.43|6.03|0
1676577900000|2023-02-16 20:05:00|7.64|6.24|7.6|6.2|7.71|6.31|7.52|6.12|0
1676578200000|2023-02-16 20:10:00|7.61|6.21|7.67|6.27|7.67|6.27|7.58|6.18|0
1676578500000|2023-02-16 20:15:00|7.7|6.3|7.63|6.23|7.84|6.44|7.48|6.08|0
1676578800000|2023-02-16 20:20:00|7.64|6.24|7.68|6.28|7.75|6.35|7.61|6.21|0
1676579100000|2023-02-16 20:25:00|7.69|6.29|7.79|6.39|7.79|6.39|7.62|6.22|0
1676579400000|2023-02-16 20:30:00|7.8|6.4|7.88|6.48|7.94|6.54|7.79|6.39|0
1676579700000|2023-02-16 20:35:00|7.89|6.49|7.87|6.47|7.92|6.52|7.77|6.37|0
1676580000000|2023-02-16 20:40:00|7.86|6.46|7.77|6.37|8.01|6.61|7.58|6.18|0
1676580300000|2023-02-16 20:45:00|7.75|6.35|7.76|6.36|7.87|6.47|7.74|6.34|0
1676580600000|2023-02-16 20:50:00|7.75|6.35|7.91|6.51|7.91|6.51|7.7|6.3|0
1676580900000|2023-02-16 20:55:00|7.88|6.48|8.04|6.64|8.04|6.64|7.88|6.48|0
1676581200000|2023-02-16 21:00:00|8.02|6.62|8.05|6.65|8.1|6.7|8.02|6.62|0
1676581500000|2023-02-16 21:05:00|8.04|6.64|8.05|6.65|8.08|6.68|7.99|6.59|0
1676581800000|2023-02-16 21:10:00|8.04|6.64|8.06|6.66|8.1|6.7|8.03|6.63|0
1676582100000|2023-02-16 21:15:00|8.27|6.47|8.27|6.47|8.27|6.47|8.26|6.46|0
1676582400000|2023-02-16 21:20:00|8.47|6.26|8.52|6.29|8.52|6.29|8.47|6.26|0
1676582700000|2023-02-16 21:25:00|8.51|6.3|8.52|6.3|8.53|6.3|8.51|6.29|0
1676583000000|2023-02-16 21:30:00|8.53|6.29|8.62|6.37|8.64|6.39|8.46|6.25|0
1676583300000|2023-02-16 21:35:00|8.63|6.38|8.63|6.38|8.64|6.38|8.62|6.37|0
1676583600000|2023-02-16 21:40:00|8.64|6.37|8.62|6.37|8.64|6.38|8.62|6.37|0
1676583900000|2023-02-16 21:45:00|8.63|6.38|8.6|6.36|8.63|6.38|8.59|6.35|0
1676584200000|2023-02-16 21:50:00|8.59|6.35|8.63|6.38|8.63|6.38|8.59|6.35|0
1676584500000|2023-02-16 21:55:00|8.62|6.37|8.68|6.41|8.68|6.41|8.62|6.37|0
1676584800000|2023-02-16 22:00:00|8.67|6.4|8.67|6.41|8.68|6.41|8.66|6.4|0
1676585400000|2023-02-16 22:10:00|8.68|6.64|8.44|6.64|8.68|6.65|8.44|6.64|0
1676586000000|2023-02-16 22:20:00|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1676586300000|2023-02-16 22:25:00|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1676586600000|2023-02-16 22:30:00|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1676586900000|2023-02-16 22:35:00|8.56|6.76|8.56|6.76|8.56|6.76|8.55|6.75|0
1676587800000|2023-02-16 22:50:00|8.55|6.75|8.56|6.76|8.56|6.76|8.55|6.75|0
1676588400000|2023-02-16 23:00:00|8.57|6.77|8.69|6.89|8.69|6.89|8.57|6.77|0
1676588700000|2023-02-16 23:05:00|8.76|6.96|8.71|6.91|8.76|6.96|8.68|6.88|0
1676589000000|2023-02-16 23:10:00|8.69|6.89|8.71|6.91|8.71|6.91|8.68|6.88|0
1676589300000|2023-02-16 23:15:00|8.7|6.9|8.74|6.94|8.74|6.94|8.69|6.89|0
1676589600000|2023-02-16 23:20:00|8.73|6.93|8.68|6.88|8.73|6.93|8.67|6.87|0
1676589900000|2023-02-16 23:25:00|8.67|6.87|8.68|6.88|8.69|6.89|8.66|6.86|0
1676590200000|2023-02-16 23:30:00|8.67|6.87|8.68|6.88|8.69|6.89|8.67|6.87|0
1676590500000|2023-02-16 23:35:00|8.67|6.87|8.69|6.89|8.7|6.9|8.67|6.87|0
1676590800000|2023-02-16 23:40:00|8.7|6.9|8.68|6.88|8.71|6.91|8.68|6.88|0
1676591100000|2023-02-16 23:45:00|8.69|6.89|8.72|6.92|8.72|6.92|8.68|6.88|0
1676591400000|2023-02-16 23:50:00|8.73|6.93|8.74|6.94|8.74|6.94|8.73|6.93|0
1676591700000|2023-02-16 23:55:00|8.72|6.92|8.72|6.92|8.72|6.92|8.7|6.9|0
1676592000000|2023-02-17 00:00:00|8.71|6.91|8.67|6.87|8.72|6.92|8.67|6.87|0
1676592300000|2023-02-17 00:05:00|8.66|6.86|8.66|6.86|8.68|6.88|8.65|6.85|0
1676592600000|2023-02-17 00:10:00|8.67|6.87|8.67|6.87|8.67|6.87|8.66|6.86|0
1676592900000|2023-02-17 00:15:00|8.68|6.88|8.69|6.89|8.7|6.9|8.67|6.87|0
1676593200000|2023-02-17 00:20:00|8.68|6.88|8.7|6.9|8.7|6.9|8.68|6.88|0
1676593500000|2023-02-17 00:25:00|8.69|6.89|8.72|6.92|8.74|6.94|8.69|6.89|0
1676593800000|2023-02-17 00:30:00|8.73|6.93|8.68|6.88|8.74|6.94|8.66|6.86|0
1676594100000|2023-02-17 00:35:00|8.69|6.89|8.69|6.89|8.7|6.9|8.67|6.87|0
1676594400000|2023-02-17 00:40:00|8.67|6.87|8.68|6.88|8.69|6.89|8.66|6.86|0
1676594700000|2023-02-17 00:45:00|8.67|6.87|8.7|6.9|8.7|6.9|8.67|6.87|0
1676595000000|2023-02-17 00:50:00|8.71|6.91|8.68|6.88|8.71|6.91|8.68|6.88|0
1676595300000|2023-02-17 00:55:00|8.69|6.89|8.69|6.89|8.69|6.89|8.68|6.88|0
1676595600000|2023-02-17 01:00:00|8.68|6.88|8.68|6.88|8.69|6.89|8.65|6.85|0
1676595900000|2023-02-17 01:05:00|8.69|6.89|8.68|6.88|8.72|6.92|8.67|6.87|0
1676596200000|2023-02-17 01:10:00|8.67|6.87|8.63|6.83|8.68|6.88|8.62|6.82|0
1676596500000|2023-02-17 01:15:00|8.64|6.84|8.61|6.81|8.64|6.84|8.6|6.8|0
1676596800000|2023-02-17 01:20:00|8.6|6.8|8.62|6.82|8.64|6.84|8.6|6.8|0
1676597100000|2023-02-17 01:25:00|8.63|6.83|8.63|6.83|8.63|6.83|8.61|6.81|0
1676597400000|2023-02-17 01:30:00|8.62|6.82|8.59|6.79|8.62|6.82|8.58|6.78|0
1676597700000|2023-02-17 01:35:00|8.6|6.8|8.6|6.8|8.63|6.83|8.59|6.79|0
1676598000000|2023-02-17 01:40:00|8.61|6.81|8.66|6.86|8.66|6.86|8.6|6.8|0
1676598300000|2023-02-17 01:45:00|8.67|6.87|8.73|6.93|8.74|6.94|8.67|6.87|0
1676598600000|2023-02-17 01:50:00|8.72|6.92|8.72|6.92|8.74|6.94|8.71|6.91|0
1676598900000|2023-02-17 01:55:00|8.73|6.93|8.68|6.88|8.73|6.93|8.67|6.87|0
1676599200000|2023-02-17 02:00:00|8.69|6.89|8.72|6.92|8.74|6.94|8.69|6.89|0
1676599500000|2023-02-17 02:05:00|8.73|6.93|8.73|6.93|8.75|6.95|8.72|6.92|0
1676599800000|2023-02-17 02:10:00|8.72|6.92|8.71|6.91|8.75|6.95|8.71|6.91|0
1676600100000|2023-02-17 02:15:00|8.72|6.92|8.73|6.93|8.73|6.93|8.71|6.91|0
1676600400000|2023-02-17 02:20:00|8.72|6.92|8.71|6.91|8.73|6.93|8.71|6.91|0
1676600700000|2023-02-17 02:25:00|8.72|6.92|8.71|6.91|8.74|6.94|8.71|6.91|0
1676601000000|2023-02-17 02:30:00|8.72|6.92|8.72|6.92|8.73|6.93|8.7|6.9|0
1676601300000|2023-02-17 02:35:00|8.71|6.91|8.72|6.92|8.74|6.94|8.71|6.91|0
1676601600000|2023-02-17 02:40:00|8.73|6.93|8.71|6.91|8.73|6.93|8.7|6.9|0
1676601900000|2023-02-17 02:45:00|8.7|6.9|8.71|6.91|8.72|6.92|8.7|6.9|0
1676602200000|2023-02-17 02:50:00|8.72|6.92|8.74|6.94|8.74|6.94|8.71|6.91|0
1676602500000|2023-02-17 02:55:00|8.73|6.93|8.74|6.94|8.75|6.95|8.73|6.93|0
1676602800000|2023-02-17 03:00:00|8.75|6.95|8.75|6.95|8.75|6.95|8.73|6.93|0
1676603100000|2023-02-17 03:05:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1676603400000|2023-02-17 03:10:00|8.74|6.94|8.75|6.95|8.75|6.95|8.74|6.94|0
1676603700000|2023-02-17 03:15:00|8.74|6.94|8.73|6.93|8.75|6.95|8.73|6.93|0
1676604000000|2023-02-17 03:20:00|8.74|6.94|8.72|6.92|8.74|6.94|8.71|6.91|0
1676604300000|2023-02-17 03:25:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1676604600000|2023-02-17 03:30:00|8.7|6.9|8.69|6.89|8.71|6.91|8.68|6.88|0
1676604900000|2023-02-17 03:35:00|8.7|6.9|8.68|6.88|8.7|6.9|8.68|6.88|0
1676605200000|2023-02-17 03:40:00|8.69|6.89|8.69|6.89|8.69|6.89|8.68|6.88|0
1676605500000|2023-02-17 03:45:00|8.7|6.9|8.7|6.9|8.71|6.91|8.7|6.9|0
1676605800000|2023-02-17 03:50:00|8.71|6.91|8.72|6.92|8.73|6.93|8.7|6.9|0
1676606100000|2023-02-17 03:55:00|8.73|6.93|8.73|6.93|8.73|6.93|8.71|6.91|0
1676606400000|2023-02-17 04:00:00|8.72|6.92|8.73|6.93|8.74|6.94|8.71|6.91|0
1676606700000|2023-02-17 04:05:00|8.72|6.92|8.74|6.94|8.74|6.94|8.72|6.92|0
1676607000000|2023-02-17 04:10:00|8.75|6.95|8.74|6.94|8.75|6.95|8.74|6.94|0
1676607300000|2023-02-17 04:15:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1676607600000|2023-02-17 04:20:00|8.74|6.94|8.79|6.99|8.79|6.99|8.73|6.93|0
1676607900000|2023-02-17 04:25:00|8.8|7|8.79|6.99|8.81|7.01|8.78|6.98|0
1676608200000|2023-02-17 04:30:00|8.78|6.98|8.78|6.98|8.79|6.99|8.78|6.98|0
1676608500000|2023-02-17 04:35:00|8.77|6.97|8.8|7|8.8|7|8.77|6.97|0
1676608800000|2023-02-17 04:40:00|8.79|6.99|8.79|6.99|8.8|7|8.79|6.99|0
1676609100000|2023-02-17 04:45:00|8.8|7|8.81|7.01|8.82|7.02|8.79|6.99|0
1676609400000|2023-02-17 04:50:00|8.8|7|8.82|7.02|8.83|7.03|8.8|7|0
1676609700000|2023-02-17 04:55:00|8.81|7.01|8.78|6.98|8.81|7.01|8.78|6.98|0
1676610000000|2023-02-17 05:00:00|8.79|6.99|8.82|7.02|8.82|7.02|8.78|6.98|0
1676610300000|2023-02-17 05:05:00|8.81|7.01|8.82|7.02|8.83|7.03|8.8|7|0
1676610600000|2023-02-17 05:10:00|8.81|7.01|8.81|7.01|8.83|7.03|8.8|7|0
1676610900000|2023-02-17 05:15:00|8.82|7.02|8.83|7.03|8.83|7.03|8.81|7.01|0
1676611200000|2023-02-17 05:20:00|8.85|7.05|8.86|7.06|8.87|7.07|8.85|7.05|0
1676611500000|2023-02-17 05:25:00|8.87|7.07|8.85|7.05|8.88|7.08|8.85|7.05|0
1676611800000|2023-02-17 05:30:00|8.84|7.04|8.87|7.07|8.87|7.07|8.83|7.03|0
1676612100000|2023-02-17 05:35:00|8.86|7.06|8.85|7.05|8.87|7.07|8.85|7.05|0
1676612400000|2023-02-17 05:40:00|8.84|7.04|8.86|7.06|8.87|7.07|8.84|7.04|0
1676612700000|2023-02-17 05:45:00|8.87|7.07|8.86|7.06|8.87|7.07|8.86|7.06|0
1676613000000|2023-02-17 05:50:00|8.87|7.07|8.83|7.03|8.87|7.07|8.83|7.03|0
1676613300000|2023-02-17 05:55:00|8.82|7.02|8.84|7.04|8.84|7.04|8.81|7.01|0
1676613600000|2023-02-17 06:00:00|8.85|7.05|8.82|7.02|8.86|7.06|8.81|7.01|0
1676613900000|2023-02-17 06:05:00|8.83|7.03|8.82|7.02|8.83|7.03|8.81|7.01|0
1676614200000|2023-02-17 06:10:00|8.81|7.01|8.84|7.04|8.84|7.04|8.81|7.01|0
1676614500000|2023-02-17 06:15:00|8.83|7.03|8.85|7.05|8.85|7.05|8.82|7.02|0
1676614800000|2023-02-17 06:20:00|8.86|7.06|8.91|7.11|8.91|7.11|8.85|7.05|0
1676615100000|2023-02-17 06:25:00|8.9|7.1|8.88|7.08|8.92|7.12|8.88|7.08|0
1676615400000|2023-02-17 06:30:00|8.89|7.09|8.89|7.09|8.9|7.1|8.88|7.08|0
1676615700000|2023-02-17 06:35:00|8.9|7.1|8.92|7.12|8.93|7.13|8.9|7.1|0
1676616000000|2023-02-17 06:40:00|8.91|7.11|8.89|7.09|8.92|7.12|8.88|7.08|0
1676616300000|2023-02-17 06:45:00|8.88|7.08|8.89|7.09|8.89|7.09|8.88|7.08|0
1676616600000|2023-02-17 06:50:00|8.88|7.08|8.89|7.09|8.9|7.1|8.87|7.07|0
1676616900000|2023-02-17 06:55:00|8.88|7.08|8.89|7.09|8.9|7.1|8.87|7.07|0
1676617200000|2023-02-17 07:00:00|8.88|7.08|8.84|7.04|8.94|7.14|8.84|7.04|0
1676617500000|2023-02-17 07:05:00|8.65|7.25|8.63|7.23|8.65|7.25|8.6|7.2|0
1676617800000|2023-02-17 07:10:00|8.62|7.22|8.62|7.22|8.65|7.25|8.61|7.21|0
1676618100000|2023-02-17 07:15:00|8.63|7.23|8.63|7.23|8.65|7.25|8.62|7.22|0
1676618400000|2023-02-17 07:20:00|8.64|7.24|8.61|7.21|8.64|7.24|8.6|7.2|0
1676618700000|2023-02-17 07:25:00|8.6|7.2|8.59|7.19|8.62|7.22|8.59|7.19|0
1676619000000|2023-02-17 07:30:00|8.58|7.18|8.6|7.2|8.61|7.21|8.58|7.18|0
1676619300000|2023-02-17 07:35:00|8.59|7.19|8.57|7.17|8.6|7.2|8.56|7.16|0
1676619600000|2023-02-17 07:40:00|8.58|7.18|8.56|7.16|8.59|7.19|8.56|7.16|0
1676619900000|2023-02-17 07:45:00|8.55|7.15|8.6|7.2|8.6|7.2|8.55|7.15|0
1676620200000|2023-02-17 07:50:00|8.61|7.21|8.64|7.24|8.64|7.24|8.61|7.21|0
1676620500000|2023-02-17 07:55:00|8.65|7.25|8.65|7.25|8.67|7.27|8.62|7.22|0
1676620800000|2023-02-17 08:00:00|8.66|7.26|8.76|7.36|8.81|7.41|8.65|7.25|0
1676621100000|2023-02-17 08:05:00|8.77|7.37|8.78|7.38|8.8|7.4|8.74|7.34|0
1676621400000|2023-02-17 08:10:00|8.77|7.37|8.77|7.37|8.82|7.42|8.24|6.84|0
1676621700000|2023-02-17 08:15:00|8.78|7.38|8.87|7.47|8.9|7.5|8.73|7.33|0
1676622000000|2023-02-17 08:20:00|8.86|7.46|8.77|7.37|8.92|7.52|8.76|7.36|0
1676622300000|2023-02-17 08:25:00|8.78|7.38|8.82|7.42|8.84|7.44|8.74|7.34|0
1676622600000|2023-02-17 08:30:00|8.83|7.43|8.91|7.51|8.93|7.53|8.83|7.43|0
1676622900000|2023-02-17 08:35:00|8.9|7.5|8.89|7.49|8.96|7.56|8.71|7.31|0
1676623200000|2023-02-17 08:40:00|8.88|7.48|8.85|7.45|8.89|7.49|8.84|7.44|0
1676623500000|2023-02-17 08:45:00|8.86|7.46|8.82|7.42|8.86|7.46|8.78|7.38|0
1676623800000|2023-02-17 08:50:00|8.81|7.41|8.73|7.33|8.83|7.43|8.73|7.33|0
1676624100000|2023-02-17 08:55:00|8.72|7.32|8.66|7.26|8.73|7.33|8.64|7.24|0
1676624400000|2023-02-17 09:00:00|8.67|7.27|8.73|7.33|8.75|7.35|8.66|7.26|0
1676624700000|2023-02-17 09:05:00|8.72|7.32|8.67|7.27|8.76|7.36|8.67|7.27|0
1676625000000|2023-02-17 09:10:00|8.68|7.28|8.69|7.29|8.71|7.31|8.66|7.26|0
1676625300000|2023-02-17 09:15:00|8.7|7.3|8.67|7.27|8.72|7.32|8.67|7.27|0
1676625600000|2023-02-17 09:20:00|8.68|7.28|8.64|7.24|8.69|7.29|8.63|7.23|0
1676625900000|2023-02-17 09:25:00|8.65|7.25|8.6|7.2|8.66|7.26|8.6|7.2|0
1676626200000|2023-02-17 09:30:00|8.59|7.19|8.51|7.11|8.59|7.19|8.49|7.09|0
1676626500000|2023-02-17 09:35:00|8.52|7.12|8.55|7.15|8.55|7.15|8.51|7.11|0
1676626800000|2023-02-17 09:40:00|8.54|7.14|8.53|7.13|8.55|7.15|8.51|7.11|0
1676627100000|2023-02-17 09:45:00|8.52|7.12|8.73|7.33|8.87|7.47|8.52|7.12|0
1676627400000|2023-02-17 09:50:00|8.74|7.34|8.78|7.38|8.78|7.38|8.72|7.32|0
1676627700000|2023-02-17 09:55:00|8.79|7.39|8.81|7.41|8.85|7.45|8.78|7.38|0
1676628000000|2023-02-17 10:00:00|8.8|7.4|8.85|7.45|8.85|7.45|8.79|7.39|0
1676628300000|2023-02-17 10:05:00|8.84|7.44|8.84|7.44|8.87|7.47|8.83|7.43|0
1676628600000|2023-02-17 10:10:00|8.83|7.43|8.86|7.46|8.87|7.47|8.82|7.42|0
1676628900000|2023-02-17 10:15:00|8.87|7.47|8.87|7.47|8.88|7.48|8.84|7.44|0
1676629200000|2023-02-17 10:20:00|8.88|7.48|8.89|7.49|8.95|7.55|8.87|7.47|0
1676629500000|2023-02-17 10:25:00|8.88|7.48|8.84|7.44|8.89|7.49|8.8|7.4|0
1676629800000|2023-02-17 10:30:00|8.85|7.45|8.88|7.48|8.88|7.48|8.82|7.42|0
1676630100000|2023-02-17 10:35:00|8.87|7.47|8.9|7.5|8.91|7.51|8.86|7.46|0
1676630400000|2023-02-17 10:40:00|8.91|7.51|8.89|7.49|8.91|7.51|8.85|7.45|0
1676630700000|2023-02-17 10:45:00|8.9|7.5|8.88|7.48|8.92|7.52|8.88|7.48|0
1676631000000|2023-02-17 10:50:00|8.89|7.49|8.93|7.53|8.93|7.53|8.75|7.35|0
1676631300000|2023-02-17 10:55:00|8.94|7.54|8.96|7.56|8.97|7.57|8.93|7.53|0
1676631600000|2023-02-17 11:00:00|8.97|7.57|9.04|7.64|9.21|7.81|8.94|7.54|0
1676631900000|2023-02-17 11:05:00|9.06|7.66|9.11|7.71|9.11|7.71|9.06|7.66|0
1676632200000|2023-02-17 11:10:00|9.1|7.7|9.08|7.68|9.11|7.71|9.06|7.66|0
1676632500000|2023-02-17 11:15:00|9.09|7.69|9.05|7.65|9.09|7.69|9.05|7.65|0
1676632800000|2023-02-17 11:20:00|9.06|7.66|9.01|7.61|9.06|7.66|8.99|7.59|0
1676633100000|2023-02-17 11:25:00|9|7.6|8.98|7.58|9|7.6|8.95|7.55|0
1676633400000|2023-02-17 11:30:00|8.97|7.57|9.03|7.63|9.04|7.64|8.96|7.56|0
1676633700000|2023-02-17 11:35:00|9.04|7.64|9.08|7.68|9.08|7.68|9.04|7.64|0
1676634000000|2023-02-17 11:40:00|9.07|7.67|9.04|7.64|9.07|7.67|9|7.6|0
1676634300000|2023-02-17 11:45:00|9.03|7.63|9.01|7.61|9.06|7.66|8.99|7.59|0
1676634600000|2023-02-17 11:50:00|9.02|7.62|9.06|7.66|9.07|7.67|9.01|7.61|0
1676634900000|2023-02-17 11:55:00|9.07|7.67|9|7.6|9.07|7.67|9|7.6|0
1676635200000|2023-02-17 12:00:00|8.98|7.58|8.94|7.54|9.02|7.62|8.94|7.54|0
1676635500000|2023-02-17 12:05:00|8.95|7.55|8.95|7.55|8.96|7.56|8.92|7.52|0
1676635800000|2023-02-17 12:10:00|8.94|7.54|8.89|7.49|8.95|7.55|8.88|7.48|0
1676636100000|2023-02-17 12:15:00|8.9|7.5|8.88|7.48|8.92|7.52|8.86|7.46|0
1676636400000|2023-02-17 12:20:00|8.89|7.49|8.94|7.54|8.96|7.56|8.89|7.49|0
1676636700000|2023-02-17 12:25:00|8.95|7.55|8.96|7.56|8.96|7.56|8.88|7.48|0
1676637000000|2023-02-17 12:30:00|8.97|7.57|9.01|7.61|9.01|7.61|8.95|7.55|0
1676637300000|2023-02-17 12:35:00|9|7.6|8.86|7.46|9.01|7.61|8.86|7.46|0
1676637600000|2023-02-17 12:40:00|8.87|7.47|8.83|7.43|8.89|7.49|8.82|7.42|0
1676637900000|2023-02-17 12:45:00|8.84|7.44|8.85|7.45|8.88|7.48|8.8|7.4|0
1676638200000|2023-02-17 12:50:00|8.86|7.46|8.85|7.45|8.87|7.47|8.84|7.44|0
1676638500000|2023-02-17 12:55:00|8.87|7.47|8.87|7.47|8.87|7.47|8.84|7.44|0
1676638800000|2023-02-17 13:00:00|8.86|7.46|8.91|7.51|8.92|7.52|8.85|7.45|0
1676639100000|2023-02-17 13:05:00|8.9|7.5|8.93|7.53|8.96|7.56|8.9|7.5|0
1676639400000|2023-02-17 13:10:00|8.94|7.54|8.91|7.51|8.96|7.56|8.9|7.5|0
1676639700000|2023-02-17 13:15:00|8.9|7.5|8.89|7.49|8.91|7.51|8.86|7.46|0
1676640000000|2023-02-17 13:20:00|8.9|7.5|8.95|7.55|8.98|7.58|8.88|7.48|0
1676640300000|2023-02-17 13:25:00|8.96|7.56|8.95|7.55|8.97|7.57|8.92|7.52|0
1676640600000|2023-02-17 13:30:00|8.94|7.54|8.85|7.45|8.95|7.55|8.85|7.45|0
1676640900000|2023-02-17 13:35:00|8.84|7.44|8.87|7.47|8.89|7.49|8.84|7.44|0
1676641200000|2023-02-17 13:40:00|8.88|7.48|8.89|7.49|8.91|7.51|8.86|7.46|0
1676641500000|2023-02-17 13:45:00|8.88|7.48|8.8|7.4|8.89|7.49|8.77|7.37|0
1676641800000|2023-02-17 13:50:00|8.81|7.41|8.87|7.47|8.94|7.54|8.81|7.41|0
1676642100000|2023-02-17 13:55:00|8.86|7.46|8.82|7.42|8.87|7.47|8.8|7.4|0
1676642400000|2023-02-17 14:00:00|8.83|7.43|8.79|7.39|8.84|7.44|8.79|7.39|0
1676642700000|2023-02-17 14:05:00|8.81|7.41|8.8|7.4|8.82|7.42|8.77|7.37|0
1676643000000|2023-02-17 14:10:00|8.79|7.39|8.78|7.38|8.8|7.4|8.76|7.36|0
1676643300000|2023-02-17 14:15:00|8.77|7.37|8.74|7.34|8.82|7.42|8.74|7.34|0
1676643600000|2023-02-17 14:20:00|8.73|7.33|8.74|7.34|8.78|7.38|8.73|7.33|0
1676643900000|2023-02-17 14:25:00|8.73|7.33|8.84|7.44|8.85|7.45|8.69|7.29|0
1676644200000|2023-02-17 14:30:00|8.86|7.46|8.71|7.31|8.93|7.53|8.71|7.31|0
1676644500000|2023-02-17 14:35:00|8.72|7.32|8.92|7.52|8.92|7.52|8.69|7.29|0
1676644800000|2023-02-17 14:40:00|8.93|7.53|8.99|7.59|8.99|7.59|8.87|7.47|0
1676645100000|2023-02-17 14:45:00|9.01|7.61|9.11|7.71|9.12|7.72|8.99|7.59|0
1676645400000|2023-02-17 14:50:00|9.1|7.7|9.24|7.84|9.27|7.87|9.07|7.67|0
1676645700000|2023-02-17 14:55:00|9.26|7.86|9.16|7.76|9.29|7.89|9.16|7.76|0
1676646000000|2023-02-17 15:00:00|9.17|7.77|8.96|7.56|9.17|7.77|8.93|7.53|0
1676646300000|2023-02-17 15:05:00|8.95|7.55|8.99|7.59|9.02|7.62|8.92|7.52|0
1676646600000|2023-02-17 15:10:00|9.02|7.62|8.93|7.53|9.06|7.66|8.84|7.44|0
1676646900000|2023-02-17 15:15:00|8.89|7.49|8.73|7.33|8.97|7.57|8.69|7.29|0
1676647200000|2023-02-17 15:20:00|8.74|7.34|8.72|7.32|8.76|7.36|8.62|7.22|0
1676647500000|2023-02-17 15:25:00|8.7|7.3|8.75|7.35|8.76|7.36|8.66|7.26|0
1676647800000|2023-02-17 15:30:00|8.76|7.36|8.62|7.22|8.76|7.36|8.59|7.19|0
1676648100000|2023-02-17 15:35:00|8.63|7.23|8.66|7.26|8.7|7.3|8.46|7.06|0
1676648400000|2023-02-17 15:40:00|8.67|7.27|8.87|7.47|8.87|7.47|8.65|7.25|0
1676648700000|2023-02-17 15:45:00|8.89|7.49|8.86|7.46|8.92|7.52|8.81|7.41|0
1676649000000|2023-02-17 15:50:00|8.87|7.47|8.92|7.52|8.96|7.56|8.85|7.45|0
1676649300000|2023-02-17 15:55:00|8.93|7.53|8.95|7.55|9|7.6|8.88|7.48|0
1676649600000|2023-02-17 16:00:00|8.96|7.56|9|7.6|9.06|7.66|8.95|7.55|0
1676649900000|2023-02-17 16:05:00|8.97|7.57|8.96|7.56|9|7.6|8.88|7.48|0
1676650200000|2023-02-17 16:10:00|8.97|7.57|8.91|7.51|8.97|7.57|8.88|7.48|0
1676650500000|2023-02-17 16:15:00|8.92|7.52|8.98|7.58|9.01|7.61|8.9|7.5|0
1676650800000|2023-02-17 16:20:00|8.99|7.59|9.14|7.74|9.15|7.75|8.87|7.47|0
1676651100000|2023-02-17 16:25:00|9.17|7.77|9.11|7.71|9.17|7.77|9.08|7.68|0
1676651400000|2023-02-17 16:30:00|9.12|7.72|9.09|7.69|9.19|7.79|9.09|7.69|0
1676651700000|2023-02-17 16:35:00|9.1|7.7|9.01|7.61|9.12|7.72|9|7.6|0
1676652000000|2023-02-17 16:40:00|9|7.6|8.95|7.55|9.04|7.64|8.94|7.54|0
1676652300000|2023-02-17 16:45:00|8.94|7.54|8.93|7.53|8.95|7.55|8.86|7.46|0
1676652600000|2023-02-17 16:50:00|8.94|7.54|9.08|7.68|9.09|7.69|8.94|7.54|0
1676652900000|2023-02-17 16:55:00|9.07|7.67|9.04|7.64|9.13|7.73|9.03|7.63|0
1676653200000|2023-02-17 17:00:00|9.03|7.63|8.95|7.55|9.03|7.63|8.88|7.48|0
1676653500000|2023-02-17 17:05:00|8.96|7.56|8.86|7.46|8.96|7.56|8.83|7.43|0
1676653800000|2023-02-17 17:10:00|8.85|7.45|8.9|7.5|9.02|7.62|8.76|7.36|0
1676654100000|2023-02-17 17:15:00|8.89|7.49|8.71|7.31|8.92|7.52|8.64|7.24|0
1676654400000|2023-02-17 17:20:00|8.72|7.32|8.7|7.3|8.76|7.36|8.68|7.28|0
1676654700000|2023-02-17 17:25:00|8.71|7.31|8.7|7.3|8.72|7.32|8.64|7.24|0
1676655000000|2023-02-17 17:30:00|8.71|7.31|8.74|7.34|8.76|7.36|8.69|7.29|0
1676655300000|2023-02-17 17:35:00|8.73|7.33|8.76|7.36|8.79|7.39|8.71|7.31|0
1676655600000|2023-02-17 17:40:00|8.77|7.37|8.82|7.42|8.85|7.45|8.74|7.34|0
1676655900000|2023-02-17 17:45:00|8.83|7.43|8.89|7.49|8.89|7.49|8.8|7.4|0
1676656200000|2023-02-17 17:50:00|8.88|7.48|9.01|7.61|9.02|7.62|8.87|7.47|0
1676656500000|2023-02-17 17:55:00|9|7.6|8.93|7.53|9.01|7.61|8.91|7.51|0
1676656800000|2023-02-17 18:00:00|8.94|7.54|8.91|7.51|8.98|7.58|8.9|7.5|0
1676657100000|2023-02-17 18:05:00|8.9|7.5|8.65|7.25|8.94|7.54|8.63|7.23|0
1676657400000|2023-02-17 18:10:00|8.64|7.24|8.6|7.2|8.64|7.24|8.57|7.17|0
1676657700000|2023-02-17 18:15:00|8.58|7.18|8.58|7.18|8.58|7.18|8.53|7.13|0
1676658000000|2023-02-17 18:20:00|8.59|7.19|8.7|7.3|8.71|7.31|8.59|7.19|0
1676658300000|2023-02-17 18:25:00|8.71|7.31|8.71|7.31|8.77|7.37|8.69|7.29|0
1676658600000|2023-02-17 18:30:00|8.7|7.3|8.67|7.27|8.76|7.36|8.67|7.27|0
1676658900000|2023-02-17 18:35:00|8.66|7.26|8.64|7.24|8.69|7.29|8.62|7.22|0
1676659200000|2023-02-17 18:40:00|8.66|7.26|8.62|7.22|8.67|7.27|8.59|7.19|0
1676659500000|2023-02-17 18:45:00|8.61|7.21|8.59|7.19|8.62|7.22|8.56|7.16|0
1676659800000|2023-02-17 18:50:00|8.6|7.2|8.65|7.25|8.68|7.28|8.56|7.16|0
1676660100000|2023-02-17 18:55:00|8.64|7.24|8.59|7.19|8.68|7.28|8.58|7.18|0
1676660400000|2023-02-17 19:00:00|8.58|7.18|8.5|7.1|8.58|7.18|8.45|7.05|0
1676660700000|2023-02-17 19:05:00|8.49|7.09|8.47|7.07|8.5|7.1|8.44|7.04|0
1676661000000|2023-02-17 19:10:00|8.48|7.08|8.58|7.18|8.59|7.19|8.45|7.05|0
1676661300000|2023-02-17 19:15:00|8.57|7.17|8.53|7.13|8.59|7.19|8.49|7.09|0
1676661600000|2023-02-17 19:20:00|8.54|7.14|8.33|6.93|8.54|7.14|8.32|6.92|0
1676661900000|2023-02-17 19:25:00|8.34|6.94|8.38|6.98|8.4|7|8.32|6.92|0
1676662200000|2023-02-17 19:30:00|8.37|6.97|8.3|6.9|8.37|6.97|8.28|6.88|0
1676662500000|2023-02-17 19:35:00|8.31|6.91|8.24|6.84|8.31|6.91|8.23|6.83|0
1676662800000|2023-02-17 19:40:00|8.25|6.85|8.54|7.14|8.62|7.22|8.25|6.85|0
1676663100000|2023-02-17 19:45:00|8.53|7.13|8.45|7.05|8.57|7.17|8.44|7.04|0
1676663400000|2023-02-17 19:50:00|8.44|7.04|8.37|6.97|8.44|7.04|8.35|6.95|0
1676663700000|2023-02-17 19:55:00|8.36|6.96|8.33|6.93|8.38|6.98|8.3|6.9|0
1676664000000|2023-02-17 20:00:00|8.32|6.92|8.34|6.94|8.34|6.94|8.25|6.85|0
1676664300000|2023-02-17 20:05:00|8.35|6.95|8.28|6.88|8.41|7.01|8.28|6.88|0
1676664600000|2023-02-17 20:10:00|8.27|6.87|8.35|6.95|8.39|6.99|8.26|6.86|0
1676664900000|2023-02-17 20:15:00|8.34|6.94|8.38|6.98|8.42|7.02|8.29|6.89|0
1676665200000|2023-02-17 20:20:00|8.39|6.99|8.4|7|8.46|7.06|8.33|6.93|0
1676665500000|2023-02-17 20:25:00|8.41|7.01|8.44|7.04|8.49|7.09|8.35|6.95|0
1676665800000|2023-02-17 20:30:00|8.46|7.06|8.34|6.94|8.49|7.09|8.33|6.93|0
1676666100000|2023-02-17 20:35:00|8.33|6.93|8.37|6.97|8.39|6.99|8.25|6.85|0
1676666400000|2023-02-17 20:40:00|8.38|6.98|8.39|6.99|8.4|7|8.33|6.93|0
1676666700000|2023-02-17 20:45:00|8.41|7.01|8.47|7.07|8.47|7.07|8.37|6.97|0
1676667000000|2023-02-17 20:50:00|8.48|7.08|8.38|6.98|8.48|7.08|8.3|6.9|0
1676667300000|2023-02-17 20:55:00|8.37|6.97|8.29|6.89|8.37|6.97|8.27|6.87|0
1676667600000|2023-02-17 21:00:00|8.3|6.9|8.29|6.89|8.32|6.92|8.27|6.87|0
1676667900000|2023-02-17 21:05:00|8.3|6.9|8.32|6.92|8.32|6.92|8.3|6.9|0
1676668200000|2023-02-17 21:10:00|8.33|6.93|8.33|6.93|8.34|6.94|8.29|6.89|0
1676877600000|2023-02-20 07:20:00|7.89|6.49|7.89|6.49|7.9|6.5|7.89|6.49|0
1676877900000|2023-02-20 07:25:00|7.9|6.5|7.89|6.49|7.9|6.5|7.88|6.48|0
1676878200000|2023-02-20 07:30:00|7.88|6.48|7.87|6.47|7.9|6.5|7.87|6.47|0
1676878500000|2023-02-20 07:35:00|7.86|6.46|7.84|6.44|7.87|6.47|7.83|6.43|0
1676878800000|2023-02-20 07:40:00|7.83|6.43|7.84|6.44|7.85|6.45|7.82|6.42|0
1676879100000|2023-02-20 07:45:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1676879400000|2023-02-20 07:50:00|7.85|6.45|7.85|6.45|7.85|6.45|7.84|6.44|0
1676879700000|2023-02-20 07:55:00|7.86|6.46|8.11|6.71|8.12|6.72|7.86|6.46|0
1676880000000|2023-02-20 08:00:00|8.13|6.73|8.16|6.76|8.18|6.78|8.13|6.73|0
1676880300000|2023-02-20 08:05:00|8.15|6.75|8.19|6.79|8.19|6.79|8.14|6.74|0
1676880600000|2023-02-20 08:10:00|8.2|6.8|8.23|6.83|8.24|6.84|8.19|6.79|0
1676880900000|2023-02-20 08:15:00|8.22|6.82|8.21|6.81|8.24|6.84|8.21|6.81|0
1676881200000|2023-02-20 08:20:00|8.2|6.8|8.18|6.78|8.2|6.8|8.16|6.76|0
1676881500000|2023-02-20 08:25:00|8.17|6.77|8.21|6.81|8.22|6.82|8.17|6.77|0
1676881800000|2023-02-20 08:30:00|8.2|6.8|8.19|6.79|8.21|6.81|8.16|6.76|0
1676882100000|2023-02-20 08:35:00|8.18|6.78|8.21|6.81|8.22|6.82|8.17|6.77|0
1676882400000|2023-02-20 08:40:00|8.22|6.82|8.25|6.85|8.25|6.85|8.21|6.81|0
1676882700000|2023-02-20 08:45:00|8.24|6.84|8.23|6.83|8.26|6.86|8.23|6.83|0
1676883000000|2023-02-20 08:50:00|8.22|6.82|8.22|6.82|8.24|6.84|8.2|6.8|0
1676883300000|2023-02-20 08:55:00|8.21|6.81|8.19|6.79|8.23|6.83|8.19|6.79|0
1676883600000|2023-02-20 09:00:00|8.2|6.8|8.18|6.78|8.2|6.8|8.16|6.76|0
1676883900000|2023-02-20 09:05:00|8.19|6.79|8.18|6.78|8.19|6.79|8.16|6.76|0
1676884200000|2023-02-20 09:10:00|8.19|6.79|8.2|6.8|8.22|6.82|8.18|6.78|0
1676884500000|2023-02-20 09:15:00|8.21|6.81|8.24|6.84|8.25|6.85|8.2|6.8|0
1676884800000|2023-02-20 09:20:00|8.23|6.83|8.26|6.86|8.27|6.87|8.22|6.82|0
1676885100000|2023-02-20 09:25:00|8.25|6.85|8.26|6.86|8.27|6.87|8.25|6.85|0
1676885400000|2023-02-20 09:30:00|8.27|6.87|8.29|6.89|8.29|6.89|8.26|6.86|0
1676885700000|2023-02-20 09:35:00|8.3|6.9|8.3|6.9|8.31|6.91|8.28|6.88|0
1676886000000|2023-02-20 09:40:00|8.31|6.91|8.33|6.93|8.33|6.93|8.3|6.9|0
1676886300000|2023-02-20 09:45:00|8.31|6.91|8.33|6.93|8.33|6.93|8.31|6.91|0
1676886600000|2023-02-20 09:50:00|8.32|6.92|8.31|6.91|8.35|6.95|8.31|6.91|0
1676886900000|2023-02-20 09:55:00|8.32|6.92|8.3|6.9|8.33|6.93|8.29|6.89|0
1676887200000|2023-02-20 10:00:00|8.31|6.91|8.33|6.93|8.34|6.94|8.3|6.9|0
1676887500000|2023-02-20 10:05:00|8.32|6.92|8.33|6.93|8.35|6.95|8.32|6.92|0
1676887800000|2023-02-20 10:10:00|8.32|6.92|8.28|6.88|8.32|6.92|8.28|6.88|0
1676888100000|2023-02-20 10:15:00|8.29|6.89|8.32|6.92|8.32|6.92|8.28|6.88|0
1676888400000|2023-02-20 10:20:00|8.31|6.91|8.32|6.92|8.34|6.94|8.31|6.91|0
1676888700000|2023-02-20 10:25:00|8.31|6.91|8.28|6.88|8.32|6.92|8.28|6.88|0
1676889000000|2023-02-20 10:30:00|8.27|6.87|8.24|6.84|8.28|6.88|8.23|6.83|0
1676889300000|2023-02-20 10:35:00|8.23|6.83|8.24|6.84|8.25|6.85|8.23|6.83|0
1676889600000|2023-02-20 10:40:00|8.23|6.83|8.24|6.84|8.26|6.86|8.23|6.83|0
1676889900000|2023-02-20 10:45:00|8.25|6.85|8.25|6.85|8.27|6.87|8.24|6.84|0
1676890200000|2023-02-20 10:50:00|8.24|6.84|8.24|6.84|8.25|6.85|8.22|6.82|0
1676890500000|2023-02-20 10:55:00|8.25|6.85|8.24|6.84|8.27|6.87|8.23|6.83|0
1676890800000|2023-02-20 11:00:00|8.25|6.85|8.25|6.85|8.28|6.88|8.23|6.83|0
1676891100000|2023-02-20 11:05:00|8.26|6.86|8.23|6.83|8.27|6.87|8.23|6.83|0
1676891400000|2023-02-20 11:10:00|8.24|6.84|8.18|6.78|8.24|6.84|8.18|6.78|0
1676891700000|2023-02-20 11:15:00|8.19|6.79|8.18|6.78|8.19|6.79|8.17|6.77|0
1676892000000|2023-02-20 11:20:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1676892300000|2023-02-20 11:25:00|8.17|6.77|8.14|6.74|8.17|6.77|8.14|6.74|0
1676892600000|2023-02-20 11:30:00|8.15|6.75|8.15|6.75|8.16|6.76|8.14|6.74|0
1676892900000|2023-02-20 11:35:00|8.14|6.74|8.16|6.76|8.16|6.76|8.14|6.74|0
1676893200000|2023-02-20 11:40:00|8.17|6.77|8.16|6.76|8.18|6.78|8.15|6.75|0
1676893500000|2023-02-20 11:45:00|8.17|6.77|8.17|6.77|8.18|6.78|8.14|6.74|0
1676893800000|2023-02-20 11:50:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1676894100000|2023-02-20 11:55:00|8.14|6.74|8.17|6.77|8.18|6.78|8.14|6.74|0
1676894400000|2023-02-20 12:00:00|8.16|6.76|8.19|6.79|8.19|6.79|8.16|6.76|0
1676894700000|2023-02-20 12:05:00|8.18|6.78|8.16|6.76|8.18|6.78|8.13|6.73|0
1676895000000|2023-02-20 12:10:00|8.17|6.77|8.21|6.81|8.21|6.81|8.16|6.76|0
1676895300000|2023-02-20 12:15:00|8.22|6.82|8.21|6.81|8.24|6.84|8.21|6.81|0
1676895600000|2023-02-20 12:20:00|8.22|6.82|8.22|6.82|8.22|6.82|8.21|6.81|0
1676895900000|2023-02-20 12:25:00|8.23|6.83|8.22|6.82|8.23|6.83|8.21|6.81|0
1676896200000|2023-02-20 12:30:00|8.21|6.81|8.17|6.77|8.21|6.81|8.17|6.77|0
1676896500000|2023-02-20 12:35:00|8.16|6.76|8.19|6.79|8.19|6.79|8.16|6.76|0
1676896800000|2023-02-20 12:40:00|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1676897100000|2023-02-20 12:45:00|8.19|6.79|8.18|6.78|8.19|6.79|8.17|6.77|0
1676897400000|2023-02-20 12:50:00|8.17|6.77|8.17|6.77|8.18|6.78|8.17|6.77|0
1676897700000|2023-02-20 12:55:00|8.16|6.76|8.17|6.77|8.19|6.79|8.15|6.75|0
1676898000000|2023-02-20 13:00:00|8.18|6.78|8.15|6.75|8.18|6.78|8.14|6.74|0
1676898300000|2023-02-20 13:05:00|8.14|6.74|8.15|6.75|8.16|6.76|8.14|6.74|0
1676898600000|2023-02-20 13:10:00|8.16|6.76|8.15|6.75|8.16|6.76|8.13|6.73|0
1676898900000|2023-02-20 13:15:00|8.16|6.76|8.16|6.76|8.17|6.77|8.14|6.74|0
1676899200000|2023-02-20 13:20:00|8.17|6.77|8.14|6.74|8.17|6.77|8.13|6.73|0
1676899500000|2023-02-20 13:25:00|8.15|6.75|8.13|6.73|8.15|6.75|8.13|6.73|0
1676899800000|2023-02-20 13:30:00|8.14|6.74|8.12|6.72|8.14|6.74|8.12|6.72|0
1676900100000|2023-02-20 13:35:00|8.13|6.73|8.12|6.72|8.15|6.75|8.12|6.72|0
1676900400000|2023-02-20 13:40:00|8.13|6.73|8.14|6.74|8.15|6.75|8.13|6.73|0
1676900700000|2023-02-20 13:45:00|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1676901000000|2023-02-20 13:50:00|8.15|6.75|8.15|6.75|8.16|6.76|8.14|6.74|0
1676901300000|2023-02-20 13:55:00|8.14|6.74|8.13|6.73|8.15|6.75|8.12|6.72|0
1676901600000|2023-02-20 14:00:00|8.12|6.72|8.17|6.77|8.17|6.77|8.12|6.72|0
1676901900000|2023-02-20 14:05:00|8.16|6.76|8.16|6.76|8.18|6.78|8.16|6.76|0
1676902200000|2023-02-20 14:10:00|8.17|6.77|8.66|7.26|8.66|7.26|8.17|6.77|0
1676902500000|2023-02-20 14:15:00|8.65|7.25|8.66|7.26|8.66|7.26|8.65|7.25|0
1676902800000|2023-02-20 14:20:00|8.67|7.27|8.65|7.25|8.68|7.28|8.65|7.25|0
1676903100000|2023-02-20 14:25:00|8.66|7.26|8.66|7.26|8.66|7.26|8.64|7.24|0
1676903400000|2023-02-20 14:30:00|8.67|7.27|8.7|7.3|8.7|7.3|8.67|7.27|0
1676903700000|2023-02-20 14:35:00|8.69|7.29|8.72|7.32|8.73|7.33|8.69|7.29|0
1676904000000|2023-02-20 14:40:00|8.73|7.33|8.69|7.29|8.73|7.33|8.68|7.28|0
1676904300000|2023-02-20 14:45:00|8.7|7.3|8.68|7.28|8.7|7.3|8.67|7.27|0
1676904600000|2023-02-20 14:50:00|8.69|7.29|8.69|7.29|8.7|7.3|8.67|7.27|0
1676904900000|2023-02-20 14:55:00|8.68|7.28|8.7|7.3|8.7|7.3|8.66|7.26|0
1676905200000|2023-02-20 15:00:00|8.72|7.32|8.74|7.34|8.74|7.34|8.71|7.31|0
1676905500000|2023-02-20 15:05:00|8.73|7.33|8.75|7.35|8.75|7.35|8.72|7.32|0
1676905800000|2023-02-20 15:10:00|8.74|7.34|8.78|7.38|8.78|7.38|8.74|7.34|0
1676906100000|2023-02-20 15:15:00|8.79|7.39|8.76|7.36|8.79|7.39|8.75|7.35|0
1676906400000|2023-02-20 15:20:00|8.75|7.35|8.76|7.36|8.77|7.37|8.75|7.35|0
1676906700000|2023-02-20 15:25:00|8.77|7.37|8.78|7.38|8.78|7.38|8.76|7.36|0
1676907000000|2023-02-20 15:30:00|8.79|7.39|8.78|7.38|8.79|7.39|8.77|7.37|0
1676907300000|2023-02-20 15:35:00|8.77|7.37|8.77|7.37|8.78|7.38|8.77|7.37|0
1676907600000|2023-02-20 15:40:00|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1676907900000|2023-02-20 15:45:00|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1676908200000|2023-02-20 15:50:00|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1676908500000|2023-02-20 15:55:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1676908800000|2023-02-20 16:00:00|8.76|7.36|8.73|7.33|8.77|7.37|8.73|7.33|0
1676909100000|2023-02-20 16:05:00|8.74|7.34|8.74|7.34|8.76|7.36|8.73|7.33|0
1676909400000|2023-02-20 16:10:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1676909700000|2023-02-20 16:15:00|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1676910000000|2023-02-20 16:20:00|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1676910300000|2023-02-20 16:25:00|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1676910600000|2023-02-20 16:30:00|8.72|7.32|8.77|7.37|8.77|7.37|8.72|7.32|0
1676910900000|2023-02-20 16:35:00|8.79|7.39|8.76|7.36|8.8|7.4|8.76|7.36|0
1676911200000|2023-02-20 16:40:00|8.75|7.35|8.75|7.35|8.76|7.36|8.74|7.34|0
1676911500000|2023-02-20 16:45:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1676911800000|2023-02-20 16:50:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1676912100000|2023-02-20 16:55:00|8.78|7.38|8.79|7.39|8.79|7.39|8.77|7.37|0
1676912400000|2023-02-20 17:00:00|8.78|7.38|8.81|7.41|8.82|7.42|8.78|7.38|0
1676912700000|2023-02-20 17:05:00|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1676913000000|2023-02-20 17:10:00|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1676913300000|2023-02-20 17:15:00|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1676913600000|2023-02-20 17:20:00|8.8|7.4|8.82|7.42|8.82|7.42|8.8|7.4|0
1676913900000|2023-02-20 17:25:00|8.81|7.41|8.76|7.36|8.82|7.42|8.76|7.36|0
1676914200000|2023-02-20 17:30:00|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1676914500000|2023-02-20 17:35:00|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1676914800000|2023-02-20 17:40:00|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1676915100000|2023-02-20 17:45:00|8.75|7.35|8.72|7.32|8.75|7.35|8.72|7.32|0
1676915400000|2023-02-20 17:50:00|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1676915700000|2023-02-20 17:55:00|8.72|7.32|8.76|7.36|8.76|7.36|8.72|7.32|0
1676916000000|2023-02-20 18:00:00|8.75|7.35|8.75|7.35|8.77|7.37|8.75|7.35|0
1676916300000|2023-02-20 18:05:00|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1676916600000|2023-02-20 18:10:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1676917500000|2023-02-20 18:25:00|8.72|7.32|8.72|7.32|8.74|7.34|8.72|7.32|0
1676917800000|2023-02-20 18:30:00|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1676918100000|2023-02-20 18:35:00|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1676918400000|2023-02-20 18:40:00|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1676920500000|2023-02-20 19:15:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1676920800000|2023-02-20 19:20:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1676921100000|2023-02-20 19:25:00|8.73|7.33|8.73|7.33|8.75|7.35|8.73|7.33|0
1676921400000|2023-02-20 19:30:00|8.74|7.34|8.75|7.35|8.75|7.35|8.73|7.33|0
1676921700000|2023-02-20 19:35:00|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1676922300000|2023-02-20 19:45:00|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1676922600000|2023-02-20 19:50:00|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1676923200000|2023-02-20 20:00:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1676923800000|2023-02-20 20:10:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1676924100000|2023-02-20 20:15:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1676924400000|2023-02-20 20:20:00|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1676924700000|2023-02-20 20:25:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1676925000000|2023-02-20 20:30:00|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1676926500000|2023-02-20 20:55:00|8.73|7.33|8.74|7.34|8.74|7.34|8.72|7.32|0
1676927100000|2023-02-20 21:05:00|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1676929500000|2023-02-20 21:45:00|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1676930100000|2023-02-20 21:55:00|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1676932500000|2023-02-20 22:35:00|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1676934000000|2023-02-20 23:00:00|8.7|7.3|8.69|7.29|8.73|7.33|8.68|7.28|0
1676934300000|2023-02-20 23:05:00|8.68|7.28|8.68|7.28|8.69|7.29|8.67|7.27|0
1676934600000|2023-02-20 23:10:00|8.69|7.29|8.72|7.32|8.72|7.32|8.69|7.29|0
1676934900000|2023-02-20 23:15:00|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1676935200000|2023-02-20 23:20:00|8.7|7.3|8.7|7.3|8.7|7.3|8.69|7.29|0
1676935500000|2023-02-20 23:25:00|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1676935800000|2023-02-20 23:30:00|8.7|7.3|8.7|7.3|8.72|7.32|8.69|7.29|0
1676936100000|2023-02-20 23:35:00|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1676936400000|2023-02-20 23:40:00|8.69|7.29|8.69|7.29|8.71|7.31|8.69|7.29|0
1676936700000|2023-02-20 23:45:00|8.7|7.3|8.71|7.31|8.71|7.31|8.68|7.28|0
1676937000000|2023-02-20 23:50:00|8.7|7.3|8.69|7.29|8.7|7.3|8.68|7.28|0
1676937300000|2023-02-20 23:55:00|8.7|7.3|8.68|7.28|8.71|7.31|8.68|7.28|0
1676937600000|2023-02-21 00:00:00|8.69|7.29|8.71|7.31|8.71|7.31|8.69|7.29|0
1676937900000|2023-02-21 00:05:00|8.7|7.3|8.74|7.34|8.74|7.34|8.7|7.3|0
1676938200000|2023-02-21 00:10:00|8.76|7.36|8.78|7.38|8.81|7.41|8.75|7.35|0
1676938500000|2023-02-21 00:15:00|8.79|7.39|8.76|7.36|8.8|7.4|8.76|7.36|0
1676938800000|2023-02-21 00:20:00|8.75|7.35|8.75|7.35|8.76|7.36|8.74|7.34|0
1676939100000|2023-02-21 00:25:00|8.74|7.34|8.75|7.35|8.77|7.37|8.74|7.34|0
1676939400000|2023-02-21 00:30:00|8.74|7.34|8.73|7.33|8.75|7.35|8.73|7.33|0
1676939700000|2023-02-21 00:35:00|8.74|7.34|8.75|7.35|8.76|7.36|8.73|7.33|0
1676940000000|2023-02-21 00:40:00|8.76|7.36|8.76|7.36|8.78|7.38|8.75|7.35|0
1676940300000|2023-02-21 00:45:00|8.75|7.35|8.75|7.35|8.76|7.36|8.74|7.34|0
1676940600000|2023-02-21 00:50:00|8.76|7.36|8.78|7.38|8.78|7.38|8.75|7.35|0
1676940900000|2023-02-21 00:55:00|8.79|7.39|8.83|7.43|8.83|7.43|8.78|7.38|0
1676941200000|2023-02-21 01:00:00|8.84|7.44|8.85|7.45|8.86|7.46|8.84|7.44|0
1676941500000|2023-02-21 01:05:00|8.84|7.44|8.85|7.45|8.87|7.47|8.83|7.43|0
1676941800000|2023-02-21 01:10:00|8.86|7.46|8.87|7.47|8.89|7.49|8.85|7.45|0
1676942100000|2023-02-21 01:15:00|8.85|7.45|8.81|7.41|8.86|7.46|8.8|7.4|0
1676942400000|2023-02-21 01:20:00|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1676942700000|2023-02-21 01:25:00|8.82|7.42|8.82|7.42|8.83|7.43|8.81|7.41|0
1676943000000|2023-02-21 01:30:00|8.83|7.43|8.84|7.44|8.87|7.47|8.83|7.43|0
1676943300000|2023-02-21 01:35:00|8.83|7.43|8.82|7.42|8.83|7.43|8.81|7.41|0
1676943600000|2023-02-21 01:40:00|8.81|7.41|8.79|7.39|8.83|7.43|8.79|7.39|0
1676943900000|2023-02-21 01:45:00|8.8|7.4|8.77|7.37|8.8|7.4|8.76|7.36|0
1676944200000|2023-02-21 01:50:00|8.78|7.38|8.79|7.39|8.8|7.4|8.76|7.36|0
1676944500000|2023-02-21 01:55:00|8.8|7.4|8.78|7.38|8.8|7.4|8.78|7.38|0
1676944800000|2023-02-21 02:00:00|8.79|7.39|8.81|7.41|8.81|7.41|8.77|7.37|0
1676945100000|2023-02-21 02:05:00|8.8|7.4|8.8|7.4|8.8|7.4|8.78|7.38|0
1676945400000|2023-02-21 02:10:00|8.79|7.39|8.81|7.41|8.81|7.41|8.78|7.38|0
1676945700000|2023-02-21 02:15:00|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1676946000000|2023-02-21 02:20:00|8.82|7.42|8.83|7.43|8.84|7.44|8.82|7.42|0
1676946300000|2023-02-21 02:25:00|8.82|7.42|8.79|7.39|8.82|7.42|8.78|7.38|0
1676946600000|2023-02-21 02:30:00|8.8|7.4|8.76|7.36|8.8|7.4|8.75|7.35|0
1676946900000|2023-02-21 02:35:00|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1676947200000|2023-02-21 02:40:00|8.76|7.36|8.79|7.39|8.8|7.4|8.76|7.36|0
1676947500000|2023-02-21 02:45:00|8.8|7.4|8.78|7.38|8.8|7.4|8.78|7.38|0
1676947800000|2023-02-21 02:50:00|8.77|7.37|8.81|7.41|8.81|7.41|8.77|7.37|0
1676948100000|2023-02-21 02:55:00|8.82|7.42|8.81|7.41|8.82|7.42|8.79|7.39|0
1676948400000|2023-02-21 03:00:00|8.8|7.4|8.8|7.4|8.82|7.42|8.79|7.39|0
1676948700000|2023-02-21 03:05:00|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1676949000000|2023-02-21 03:10:00|8.83|7.43|8.84|7.44|8.86|7.46|8.82|7.42|0
1676949300000|2023-02-21 03:15:00|8.85|7.45|8.8|7.4|8.85|7.45|8.8|7.4|0
1676949600000|2023-02-21 03:20:00|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1676949900000|2023-02-21 03:25:00|8.8|7.4|8.79|7.39|8.8|7.4|8.78|7.38|0
1676950200000|2023-02-21 03:30:00|8.8|7.4|8.78|7.38|8.8|7.4|8.78|7.38|0
1676950500000|2023-02-21 03:35:00|8.79|7.39|8.8|7.4|8.81|7.41|8.79|7.39|0
1676950800000|2023-02-21 03:40:00|8.81|7.41|8.82|7.42|8.82|7.42|8.81|7.41|0
1676951100000|2023-02-21 03:45:00|8.81|7.41|8.79|7.39|8.82|7.42|8.79|7.39|0
1676951400000|2023-02-21 03:50:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1676951700000|2023-02-21 03:55:00|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1676952000000|2023-02-21 04:00:00|8.78|7.38|8.78|7.38|8.79|7.39|8.78|7.38|0
1676952300000|2023-02-21 04:05:00|8.79|7.39|8.8|7.4|8.81|7.41|8.78|7.38|0
1676952600000|2023-02-21 04:10:00|8.79|7.39|8.79|7.39|8.8|7.4|8.78|7.38|0
1676952900000|2023-02-21 04:15:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1676953200000|2023-02-21 04:20:00|8.8|7.4|8.8|7.4|8.81|7.41|8.79|7.39|0
1676953500000|2023-02-21 04:25:00|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1676953800000|2023-02-21 04:30:00|8.81|7.41|8.82|7.42|8.82|7.42|8.8|7.4|0
1676954100000|2023-02-21 04:35:00|8.81|7.41|8.81|7.41|8.81|7.41|8.8|7.4|0
1676954400000|2023-02-21 04:40:00|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1676954700000|2023-02-21 04:45:00|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1676955000000|2023-02-21 04:50:00|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1676955300000|2023-02-21 04:55:00|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1676955600000|2023-02-21 05:00:00|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1676955900000|2023-02-21 05:05:00|8.8|7.4|8.75|7.35|8.8|7.4|8.75|7.35|0
1676956200000|2023-02-21 05:10:00|8.76|7.36|8.77|7.37|8.78|7.38|8.76|7.36|0
1676956500000|2023-02-21 05:15:00|8.78|7.38|8.79|7.39|8.79|7.39|8.77|7.37|0
1676956800000|2023-02-21 05:20:00|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1676957100000|2023-02-21 05:25:00|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1676957400000|2023-02-21 05:30:00|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1676957700000|2023-02-21 05:35:00|8.8|7.4|8.78|7.38|8.81|7.41|8.78|7.38|0
1676958000000|2023-02-21 05:40:00|8.77|7.37|8.77|7.37|8.78|7.38|8.77|7.37|0
1676958300000|2023-02-21 05:45:00|8.78|7.38|8.78|7.38|8.79|7.39|8.77|7.37|0
1676958600000|2023-02-21 05:50:00|8.79|7.39|8.75|7.35|8.79|7.39|8.74|7.34|0
1676958900000|2023-02-21 05:55:00|8.74|7.34|8.74|7.34|8.75|7.35|8.73|7.33|0
1676959200000|2023-02-21 06:00:00|8.75|7.35|8.76|7.36|8.76|7.36|8.74|7.34|0
1676959500000|2023-02-21 06:05:00|8.75|7.35|8.76|7.36|8.76|7.36|8.74|7.34|0
1676959800000|2023-02-21 06:10:00|8.75|7.35|8.74|7.34|8.76|7.36|8.74|7.34|0
1676960100000|2023-02-21 06:15:00|8.73|7.33|8.74|7.34|8.75|7.35|8.73|7.33|0
1676960400000|2023-02-21 06:20:00|8.75|7.35|8.72|7.32|8.75|7.35|8.72|7.32|0
1676960700000|2023-02-21 06:25:00|8.73|7.33|8.73|7.33|8.74|7.34|8.72|7.32|0
1676961000000|2023-02-21 06:30:00|8.74|7.34|8.74|7.34|8.75|7.35|8.73|7.33|0
1676961300000|2023-02-21 06:35:00|8.75|7.35|8.76|7.36|8.77|7.37|8.74|7.34|0
1676961600000|2023-02-21 06:40:00|8.77|7.37|8.78|7.38|8.79|7.39|8.77|7.37|0
1676961900000|2023-02-21 06:45:00|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1676962200000|2023-02-21 06:50:00|8.76|7.36|8.77|7.37|8.77|7.37|8.75|7.35|0
1676962500000|2023-02-21 06:55:00|8.76|7.36|8.74|7.34|8.77|7.37|8.73|7.33|0
1676962800000|2023-02-21 07:00:00|8.75|7.35|8.79|7.39|8.8|7.4|8.74|7.34|0
1676963100000|2023-02-21 07:05:00|8.8|7.4|8.89|7.49|8.9|7.5|8.8|7.4|0
1676963400000|2023-02-21 07:10:00|8.88|7.48|8.86|7.46|8.88|7.48|8.84|7.44|0
1676963700000|2023-02-21 07:15:00|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1676964000000|2023-02-21 07:20:00|8.88|7.48|8.88|7.48|8.89|7.49|8.87|7.47|0
1676964300000|2023-02-21 07:25:00|8.89|7.49|8.88|7.48|8.9|7.5|8.88|7.48|0
1676964600000|2023-02-21 07:30:00|8.89|7.49|8.88|7.48|8.91|7.51|8.86|7.46|0
1676964900000|2023-02-21 07:35:00|8.89|7.49|8.88|7.48|8.89|7.49|8.86|7.46|0
1676965200000|2023-02-21 07:40:00|8.87|7.47|8.86|7.46|8.88|7.48|8.86|7.46|0
1676965500000|2023-02-21 07:45:00|8.87|7.47|8.9|7.5|8.93|7.53|8.86|7.46|0
1676965800000|2023-02-21 07:50:00|8.89|7.49|8.87|7.47|8.91|7.51|8.86|7.46|0
1676966100000|2023-02-21 07:55:00|8.88|7.48|8.9|7.5|8.9|7.5|8.87|7.47|0
1676966400000|2023-02-21 08:00:00|8.89|7.49|8.9|7.5|8.93|7.53|8.86|7.46|0
1676966700000|2023-02-21 08:05:00|8.89|7.49|8.85|7.45|8.9|7.5|8.83|7.43|0
1676967000000|2023-02-21 08:10:00|8.84|7.44|8.86|7.46|8.88|7.48|8.83|7.43|0
1676967300000|2023-02-21 08:15:00|8.88|7.48|8.87|7.47|9.44|7.57|8.56|6.97|0
1676967600000|2023-02-21 08:20:00|8.89|7.49|8.87|7.47|8.92|7.52|8.87|7.47|0
1676967900000|2023-02-21 08:25:00|8.88|7.48|8.88|7.48|8.89|7.49|8.81|7.41|0
1676968200000|2023-02-21 08:30:00|8.86|7.46|8.88|7.48|8.9|7.5|8.83|7.43|0
1676968500000|2023-02-21 08:35:00|8.89|7.49|8.92|7.52|8.92|7.52|8.85|7.45|0
1676968800000|2023-02-21 08:40:00|8.96|7.56|8.98|7.58|9.01|7.61|8.95|7.55|0
1676969100000|2023-02-21 08:45:00|8.99|7.59|9.13|7.73|9.17|7.77|8.99|7.59|0
1676969400000|2023-02-21 08:50:00|9.14|7.74|9.14|7.74|9.18|7.78|9.14|7.74|0
1676969700000|2023-02-21 08:55:00|9.15|7.75|9.16|7.76|9.18|7.78|9.13|7.73|0
1676970000000|2023-02-21 09:00:00|9.17|7.77|9.35|7.95|9.36|7.96|8.84|7.44|0
1676970300000|2023-02-21 09:05:00|9.36|7.96|9.33|7.93|9.4|8|9.3|7.9|0
1676970600000|2023-02-21 09:10:00|9.34|7.94|9.27|7.87|9.34|7.94|9.22|7.82|0
1676970900000|2023-02-21 09:15:00|9.26|7.86|9.28|7.88|9.28|7.88|9.2|7.8|0
1676971200000|2023-02-21 09:20:00|9.29|7.89|9.32|7.92|9.4|8|9.27|7.87|0
1676971500000|2023-02-21 09:25:00|9.31|7.91|9.24|7.84|9.31|7.91|9.2|7.8|0
1676971800000|2023-02-21 09:30:00|9.26|7.86|9.16|7.76|9.26|7.86|9.13|7.73|0
1676972100000|2023-02-21 09:35:00|9.15|7.75|9.15|7.75|9.2|7.8|9.11|7.71|0
1676972400000|2023-02-21 09:40:00|9.14|7.74|9.09|7.69|9.16|7.76|9.07|7.67|0
1676972700000|2023-02-21 09:45:00|9.1|7.7|9.07|7.67|9.13|7.73|9.05|7.65|0
1676973000000|2023-02-21 09:50:00|9.08|7.68|8.92|7.52|9.08|7.68|8.89|7.49|0
1676973300000|2023-02-21 09:55:00|8.9|7.5|9.01|7.61|9.01|7.61|8.9|7.5|0
1676973600000|2023-02-21 10:00:00|9|7.6|9.07|7.67|9.08|7.68|8.98|7.58|0
1676973900000|2023-02-21 10:05:00|9.06|7.66|9.06|7.66|9.09|7.69|9.05|7.65|0
1676974200000|2023-02-21 10:10:00|9.05|7.65|9.1|7.7|9.1|7.7|9.04|7.64|0
1676974500000|2023-02-21 10:15:00|9.12|7.72|9.15|7.75|9.16|7.76|9.12|7.72|0
1676974800000|2023-02-21 10:20:00|9.14|7.74|9.17|7.77|9.17|7.77|9.13|7.73|0
1676975100000|2023-02-21 10:25:00|9.19|7.79|9.14|7.74|9.23|7.83|9.13|7.73|0
1676975400000|2023-02-21 10:30:00|9.15|7.75|9.14|7.74|9.17|7.77|9.14|7.74|0
1676975700000|2023-02-21 10:35:00|9.15|7.75|9.15|7.75|9.2|7.8|9.13|7.73|0
1676976000000|2023-02-21 10:40:00|9.16|7.76|9.17|7.77|9.18|7.78|9.13|7.73|0
1676976300000|2023-02-21 10:45:00|9.18|7.78|9.17|7.77|9.2|7.8|9.14|7.74|0
1676976600000|2023-02-21 10:50:00|9.18|7.78|9.2|7.8|9.2|7.8|9.1|7.7|0
1676976900000|2023-02-21 10:55:00|9.21|7.81|9.24|7.84|9.24|7.84|9.2|7.8|0
1676977200000|2023-02-21 11:00:00|9.23|7.83|9.27|7.87|9.31|7.91|9.22|7.82|0
1676977500000|2023-02-21 11:05:00|9.26|7.86|9.26|7.86|9.29|7.89|9.22|7.82|0
1676977800000|2023-02-21 11:10:00|9.24|7.84|9.25|7.85|9.26|7.86|9.22|7.82|0
1676978100000|2023-02-21 11:15:00|9.26|7.86|9.18|7.78|9.26|7.86|9.18|7.78|0
1676978400000|2023-02-21 11:20:00|9.17|7.77|9.15|7.75|9.2|7.8|9.14|7.74|0
1676978700000|2023-02-21 11:25:00|9.16|7.76|9.16|7.76|9.17|7.77|9.13|7.73|0
1676979000000|2023-02-21 11:30:00|9.17|7.77|9.18|7.78|9.19|7.79|9.13|7.73|0
1676979300000|2023-02-21 11:35:00|9.17|7.77|9.1|7.7|9.17|7.77|9.1|7.7|0
1676979600000|2023-02-21 11:40:00|9.09|7.69|9.13|7.73|9.13|7.73|9.09|7.69|0
1676979900000|2023-02-21 11:45:00|9.12|7.72|9.1|7.7|9.13|7.73|9.06|7.66|0
1676980200000|2023-02-21 11:50:00|9.09|7.69|9.09|7.69|9.11|7.71|9.07|7.67|0
1676980500000|2023-02-21 11:55:00|9.08|7.68|9.07|7.67|9.13|7.73|9.07|7.67|0
1676980800000|2023-02-21 12:00:00|9.06|7.66|9.14|7.74|9.17|7.77|9.06|7.66|0
1676981100000|2023-02-21 12:05:00|9.15|7.75|9.22|7.82|9.24|7.84|9.15|7.75|0
1676981400000|2023-02-21 12:10:00|9.21|7.81|9.21|7.81|9.24|7.84|9.19|7.79|0
1676981700000|2023-02-21 12:15:00|9.2|7.8|9.22|7.82|9.22|7.82|9.19|7.79|0
1676982000000|2023-02-21 12:20:00|9.23|7.83|9.26|7.86|9.27|7.87|9.2|7.8|0
1676982300000|2023-02-21 12:25:00|9.25|7.85|9.22|7.82|9.27|7.87|9.22|7.82|0
1676982600000|2023-02-21 12:30:00|9.23|7.83|9.17|7.77|9.23|7.83|9.15|7.75|0
1676982900000|2023-02-21 12:35:00|9.18|7.78|9.17|7.77|9.2|7.8|9.14|7.74|0
1676983200000|2023-02-21 12:40:00|9.19|7.79|9.18|7.78|9.23|7.83|9.17|7.77|0
1676983500000|2023-02-21 12:45:00|9.17|7.77|9.13|7.73|9.18|7.78|9.12|7.72|0
1676983800000|2023-02-21 12:50:00|9.12|7.72|9.16|7.76|9.18|7.78|9.11|7.71|0
1676984100000|2023-02-21 12:55:00|9.15|7.75|9.18|7.78|9.18|7.78|9.13|7.73|0
1676984400000|2023-02-21 13:00:00|9.19|7.79|9.25|7.85|9.27|7.87|9.18|7.78|0
1676984700000|2023-02-21 13:05:00|9.26|7.86|9.27|7.87|9.27|7.87|9.23|7.83|0
1676985000000|2023-02-21 13:10:00|9.26|7.86|9.28|7.88|9.28|7.88|9.22|7.82|0
1676985300000|2023-02-21 13:15:00|9.27|7.87|9.24|7.84|9.28|7.88|9.23|7.83|0
1676985600000|2023-02-21 13:20:00|9.25|7.85|9.29|7.89|9.31|7.91|9.24|7.84|0
1676985900000|2023-02-21 13:25:00|9.3|7.9|9.31|7.91|9.36|7.96|9.28|7.88|0
1676986200000|2023-02-21 13:30:00|9.29|7.89|9.22|7.82|9.29|7.89|9.2|7.8|0
1676986500000|2023-02-21 13:35:00|9.21|7.81|9.26|7.86|9.28|7.88|9.2|7.8|0
1676986800000|2023-02-21 13:40:00|9.25|7.85|9.34|7.94|9.35|7.95|9.22|7.82|0
1676987100000|2023-02-21 13:45:00|9.35|7.95|9.28|7.88|9.37|7.97|9.28|7.88|0
1676987400000|2023-02-21 13:50:00|9.29|7.89|9.31|7.91|9.34|7.94|9.29|7.89|0
1676987700000|2023-02-21 13:55:00|9.3|7.9|9.35|7.95|9.35|7.95|9.28|7.88|0
1676988000000|2023-02-21 14:00:00|9.36|7.96|9.32|7.92|9.38|7.98|9.32|7.92|0
1676988300000|2023-02-21 14:05:00|9.31|7.91|9.31|7.91|9.32|7.92|9.26|7.86|0
1676988600000|2023-02-21 14:10:00|9.3|7.9|9.3|7.9|9.36|7.96|9.3|7.9|0
1676988900000|2023-02-21 14:15:00|9.32|7.92|9.35|7.95|9.36|7.96|9.27|7.87|0
1676989200000|2023-02-21 14:20:00|9.36|7.96|9.34|7.94|9.36|7.96|9.33|7.93|0
1676989500000|2023-02-21 14:25:00|9.36|7.96|9.44|8.04|9.45|8.05|9.34|7.94|0
1676989800000|2023-02-21 14:30:00|9.41|8.01|9.25|7.85|9.41|8.01|9.24|7.84|0
1676990100000|2023-02-21 14:35:00|9.24|7.84|9.28|7.88|9.37|7.97|9.24|7.84|0
1676990400000|2023-02-21 14:40:00|9.26|7.86|9.22|7.82|9.31|7.91|9.18|7.78|0
1676990700000|2023-02-21 14:45:00|9.35|7.95|9.46|8.06|9.5|8.1|9.18|7.78|0
1676991000000|2023-02-21 14:50:00|9.48|8.08|9.41|8.01|9.57|8.17|9.35|7.95|0
1676991300000|2023-02-21 14:55:00|9.43|8.03|9.57|8.17|9.62|8.22|9.38|7.98|0
1676991600000|2023-02-21 15:00:00|9.62|8.22|9.56|8.16|9.66|8.26|9.49|8.09|0
1676991900000|2023-02-21 15:05:00|9.58|8.18|9.6|8.2|9.62|8.22|9.48|8.08|0
1676992200000|2023-02-21 15:10:00|9.61|8.21|9.73|8.33|9.75|8.35|9.43|8.03|0
1676992500000|2023-02-21 15:15:00|9.75|8.35|9.68|8.28|9.76|8.36|9.62|8.22|0
1676992800000|2023-02-21 15:20:00|9.69|8.29|9.69|8.29|9.75|8.35|9.6|8.2|0
1676993100000|2023-02-21 15:25:00|9.71|8.31|9.73|8.33|9.79|8.39|9.67|8.27|0
1676993400000|2023-02-21 15:30:00|9.75|8.35|9.7|8.3|9.79|8.39|9.67|8.27|0
1676993700000|2023-02-21 15:35:00|9.69|8.29|9.7|8.3|9.74|8.34|9.61|8.21|0
1676994000000|2023-02-21 15:40:00|9.68|8.28|9.66|8.26|9.71|8.31|9.53|8.13|0
1676994300000|2023-02-21 15:45:00|9.68|8.28|9.75|8.35|9.8|8.4|9.63|8.23|0
1676994600000|2023-02-21 15:50:00|9.77|8.37|9.58|8.18|9.8|8.4|9.55|8.15|0
1676994900000|2023-02-21 15:55:00|9.59|8.19|9.6|8.2|9.61|8.21|9.56|8.16|0
1676995200000|2023-02-21 16:00:00|9.59|8.19|9.59|8.19|9.59|8.19|9.51|8.11|0
1676995500000|2023-02-21 16:05:00|9.6|8.2|9.67|8.27|9.67|8.27|9.59|8.19|0
1676995800000|2023-02-21 16:10:00|9.68|8.28|9.82|8.42|9.9|8.5|9.66|8.26|0
1676996100000|2023-02-21 16:15:00|9.83|8.43|9.89|8.49|9.93|8.53|9.8|8.4|0
1676996400000|2023-02-21 16:20:00|9.9|8.5|9.92|8.52|9.93|8.53|9.86|8.46|0
1676996700000|2023-02-21 16:25:00|9.91|8.51|9.94|8.54|9.97|8.57|9.86|8.46|0
1676997000000|2023-02-21 16:30:00|9.95|8.55|9.98|8.58|10.05|8.65|9.9|8.5|0
1676997300000|2023-02-21 16:35:00|9.97|8.57|9.99|8.59|9.99|8.59|9.9|8.5|0
1676997600000|2023-02-21 16:40:00|10|8.6|9.92|8.52|10.03|8.63|9.88|8.48|0
1676997900000|2023-02-21 16:45:00|9.93|8.53|9.91|8.51|9.95|8.55|9.87|8.47|0
1676998200000|2023-02-21 16:50:00|9.92|8.52|9.97|8.57|10.02|8.62|9.92|8.52|0
1676998500000|2023-02-21 16:55:00|9.99|8.59|10.01|8.61|10.06|8.66|9.94|8.54|0
1676998800000|2023-02-21 17:00:00|10.02|8.62|9.78|8.38|10.05|8.65|9.76|8.36|0
1676999100000|2023-02-21 17:05:00|9.79|8.39|10.13|8.73|10.17|8.77|9.75|8.35|0
1676999400000|2023-02-21 17:10:00|10.14|8.74|10.19|8.79|10.22|8.82|10.12|8.72|0
1676999700000|2023-02-21 17:15:00|10.2|8.8|10.14|8.74|10.25|8.85|10.14|8.74|0
1677000000000|2023-02-21 17:20:00|10.13|8.73|10.18|8.78|10.21|8.81|10.12|8.72|0
1677000300000|2023-02-21 17:25:00|10.2|8.8|10.22|8.82|10.25|8.85|10.18|8.78|0
1677000600000|2023-02-21 17:30:00|10.21|8.81|10.17|8.77|10.26|8.86|10.17|8.77|0
1677000900000|2023-02-21 17:35:00|10.18|8.78|10.15|8.75|10.22|8.82|10.13|8.73|0
1677001200000|2023-02-21 17:40:00|10.14|8.74|10.15|8.75|10.19|8.79|10.08|8.68|0
1677001500000|2023-02-21 17:45:00|10.14|8.74|10.13|8.73|10.2|8.8|10.11|8.71|0
1677001800000|2023-02-21 17:50:00|10.12|8.72|10.07|8.67|10.13|8.73|10.05|8.65|0
1677002100000|2023-02-21 17:55:00|10.09|8.69|10.05|8.65|10.11|8.71|10.04|8.64|0
1677002400000|2023-02-21 18:00:00|10.06|8.66|10.06|8.66|10.1|8.7|10.03|8.63|0
1677002700000|2023-02-21 18:05:00|10.05|8.65|10.16|8.76|10.17|8.77|10.05|8.65|0
1677003000000|2023-02-21 18:10:00|10.17|8.77|10.2|8.8|10.22|8.82|10.16|8.76|0
1677003300000|2023-02-21 18:15:00|10.21|8.81|10.21|8.81|10.23|8.83|10.16|8.76|0
1677003600000|2023-02-21 18:20:00|10.22|8.82|10.22|8.82|10.24|8.84|10.15|8.75|0
1677003900000|2023-02-21 18:25:00|10.21|8.81|10.27|8.87|10.32|8.92|10.2|8.8|0
1677004200000|2023-02-21 18:30:00|10.28|8.88|10.29|8.89|10.3|8.9|10.2|8.8|0
1677004500000|2023-02-21 18:35:00|10.3|8.9|10.3|8.9|10.3|8.9|10.27|8.87|0
1677004800000|2023-02-21 18:40:00|10.31|8.91|10.26|8.86|10.33|8.93|10.24|8.84|0
1677005100000|2023-02-21 18:45:00|10.25|8.85|10.27|8.87|10.28|8.88|10.19|8.79|0
1677005400000|2023-02-21 18:50:00|10.28|8.88|10.31|8.91|10.34|8.94|10.27|8.87|0
1677005700000|2023-02-21 18:55:00|10.32|8.92|10.31|8.91|10.35|8.95|10.3|8.9|0
1677006000000|2023-02-21 19:00:00|10.32|8.92|10.33|8.93|10.37|8.97|10.31|8.91|0
1677006300000|2023-02-21 19:05:00|10.35|8.95|10.39|8.99|10.4|9|10.32|8.92|0
1677006600000|2023-02-21 19:10:00|10.4|9|10.44|9.04|10.46|9.06|10.4|9|0
1677006900000|2023-02-21 19:15:00|10.43|9.03|10.49|9.09|10.49|9.09|10.41|9.01|0
1677007200000|2023-02-21 19:20:00|10.5|9.1|10.51|9.11|10.52|9.12|10.47|9.07|0
1677007500000|2023-02-21 19:25:00|10.49|9.09|10.37|8.97|10.49|9.09|10.15|8.75|0
1677007800000|2023-02-21 19:30:00|10.36|8.96|10.25|8.85|10.39|8.99|10.25|8.85|0
1677008100000|2023-02-21 19:35:00|10.23|8.83|10.26|8.86|10.34|8.94|10.23|8.83|0
1677008400000|2023-02-21 19:40:00|10.25|8.85|10.21|8.81|10.35|8.95|10.19|8.79|0
1677008700000|2023-02-21 19:45:00|10.2|8.8|10.21|8.81|10.25|8.85|10.16|8.76|0
1677009000000|2023-02-21 19:50:00|10.22|8.82|10.23|8.83|10.27|8.87|10.22|8.82|0
1677009300000|2023-02-21 19:55:00|10.24|8.84|10.25|8.85|10.31|8.91|10.21|8.81|0
1677009600000|2023-02-21 20:00:00|10.23|8.83|10.15|8.75|10.28|8.88|10.15|8.75|0
1677009900000|2023-02-21 20:05:00|10.16|8.76|10.28|8.88|10.28|8.88|10.15|8.75|0
1677010200000|2023-02-21 20:10:00|10.27|8.87|10.31|8.91|10.35|8.95|10.26|8.86|0
1677010500000|2023-02-21 20:15:00|10.32|8.92|10.31|8.91|10.35|8.95|10.28|8.88|0
1677010800000|2023-02-21 20:20:00|10.32|8.92|10.11|8.71|10.36|8.96|10.09|8.69|0
1677011100000|2023-02-21 20:25:00|10.12|8.72|10.13|8.73|10.19|8.79|10.09|8.69|0
1677011400000|2023-02-21 20:30:00|10.12|8.72|9.99|8.59|10.12|8.72|9.98|8.58|0
1677011700000|2023-02-21 20:35:00|10|8.6|10.12|8.72|10.14|8.74|10|8.6|0
1677012000000|2023-02-21 20:40:00|10.11|8.71|10.08|8.68|10.16|8.76|10.08|8.68|0
1677012300000|2023-02-21 20:45:00|10.06|8.66|10.06|8.66|10.11|8.71|10.02|8.62|0
1677012600000|2023-02-21 20:50:00|10.12|8.72|10.2|8.8|10.24|8.84|10.12|8.72|0
1677012900000|2023-02-21 20:55:00|10.21|8.81|10.47|9.07|10.52|9.12|10.16|8.76|0
1677013200000|2023-02-21 21:00:00|10.42|9.02|10.37|8.97|10.44|9.04|10.34|8.94|0
1677013500000|2023-02-21 21:05:00|10.38|8.98|10.43|9.03|10.43|9.03|10.35|8.95|0
1677013800000|2023-02-21 21:10:00|10.41|9.01|10.39|8.99|10.42|9.02|10.37|8.97|0
1677014100000|2023-02-21 21:15:00|10.59|8.79|10.61|8.81|10.63|8.83|10.58|8.78|0
1677014400000|2023-02-21 21:20:00|10.62|8.82|10.61|8.81|10.64|8.84|10.6|8.8|0
1677014700000|2023-02-21 21:25:00|10.6|8.8|10.62|8.82|10.62|8.82|10.59|8.79|0
1677015000000|2023-02-21 21:30:00|10.6|8.8|10.62|8.82|10.62|8.82|10.59|8.79|0
1677015300000|2023-02-21 21:35:00|10.61|8.81|10.62|8.82|10.63|8.83|10.61|8.81|0
1677015600000|2023-02-21 21:40:00|10.63|8.83|10.64|8.84|10.64|8.84|10.62|8.82|0
1677015900000|2023-02-21 21:45:00|10.63|8.83|10.62|8.82|10.63|8.83|10.62|8.82|0
1677016200000|2023-02-21 21:50:00|10.61|8.81|10.61|8.81|10.62|8.82|10.61|8.81|0
1677016500000|2023-02-21 21:55:00|10.6|8.8|10.61|8.81|10.61|8.81|10.59|8.79|0
1677016800000|2023-02-21 22:00:00|10.6|8.8|10.61|8.81|10.61|8.81|10.59|8.79|0
1677018000000|2023-02-21 22:20:00|10.62|8.82|10.61|8.81|10.62|8.82|10.6|8.8|0
1677018300000|2023-02-21 22:25:00|10.62|8.82|10.61|8.81|10.62|8.82|10.61|8.81|0
1677018600000|2023-02-21 22:30:00|10.6|8.8|10.61|8.81|10.61|8.81|10.6|8.8|0
1677018900000|2023-02-21 22:35:00|10.62|8.82|10.61|8.81|10.62|8.82|10.61|8.81|0
1677019200000|2023-02-21 22:40:00|10.6|8.8|10.61|8.81|10.61|8.81|10.6|8.8|0
1677019500000|2023-02-21 22:45:00|10.6|8.8|10.61|8.81|10.61|8.81|10.6|8.8|0
1677020100000|2023-02-21 22:55:00|10.6|8.8|10.61|8.81|10.61|8.81|10.6|8.8|0
1677020400000|2023-02-21 23:00:00|10.6|8.8|10.58|8.78|10.63|8.83|10.57|8.77|0
1677020700000|2023-02-21 23:05:00|10.57|8.77|10.59|8.79|10.6|8.8|10.57|8.77|0
1677021000000|2023-02-21 23:10:00|10.58|8.78|10.61|8.81|10.61|8.81|10.58|8.78|0
1677021300000|2023-02-21 23:15:00|10.6|8.8|10.63|8.83|10.63|8.83|10.6|8.8|0
1677021600000|2023-02-21 23:20:00|10.62|8.82|10.59|8.79|10.64|8.84|10.59|8.79|0
1677021900000|2023-02-21 23:25:00|10.6|8.8|10.57|8.77|10.61|8.81|10.57|8.77|0
1677022200000|2023-02-21 23:30:00|10.56|8.76|10.6|8.8|10.61|8.81|10.54|8.74|0
1677022500000|2023-02-21 23:35:00|10.59|8.79|10.57|8.77|10.59|8.79|10.56|8.76|0
1677022800000|2023-02-21 23:40:00|10.58|8.78|10.55|8.75|10.6|8.8|10.55|8.75|0
1677023100000|2023-02-21 23:45:00|10.56|8.76|10.59|8.79|10.61|8.81|10.56|8.76|0
1677023400000|2023-02-21 23:50:00|10.58|8.78|10.57|8.77|10.58|8.78|10.55|8.75|0
1677023700000|2023-02-21 23:55:00|10.56|8.76|10.52|8.72|10.56|8.76|10.5|8.7|0
1677024000000|2023-02-22 00:00:00|10.51|8.71|10.48|8.68|10.51|8.71|10.46|8.66|0
1677024300000|2023-02-22 00:05:00|10.49|8.69|10.5|8.7|10.5|8.7|10.48|8.68|0
1677024600000|2023-02-22 00:10:00|10.51|8.71|10.53|8.73|10.56|8.76|10.51|8.71|0
1677024900000|2023-02-22 00:15:00|10.52|8.72|10.54|8.74|10.54|8.74|10.52|8.72|0
1677025200000|2023-02-22 00:20:00|10.53|8.73|10.53|8.73|10.56|8.76|10.53|8.73|0
1677025500000|2023-02-22 00:25:00|10.54|8.74|10.51|8.71|10.55|8.75|10.51|8.71|0
1677025800000|2023-02-22 00:30:00|10.52|8.72|10.53|8.73|10.53|8.73|10.46|8.66|0
1677026100000|2023-02-22 00:35:00|10.52|8.72|10.53|8.73|10.53|8.73|10.51|8.71|0
1677026400000|2023-02-22 00:40:00|10.52|8.72|10.51|8.71|10.53|8.73|10.5|8.7|0
1677026700000|2023-02-22 00:45:00|10.5|8.7|10.46|8.66|10.51|8.71|10.46|8.66|0
1677027000000|2023-02-22 00:50:00|10.47|8.67|10.46|8.66|10.5|8.7|10.46|8.66|0
1677027300000|2023-02-22 00:55:00|10.45|8.65|10.45|8.65|10.48|8.68|10.45|8.65|0
1677027600000|2023-02-22 01:00:00|10.46|8.66|10.49|8.69|10.5|8.7|10.45|8.65|0
1677027900000|2023-02-22 01:05:00|10.5|8.7|10.5|8.7|10.5|8.7|10.46|8.66|0
1677028200000|2023-02-22 01:10:00|10.49|8.69|10.49|8.69|10.51|8.71|10.48|8.68|0
1677028500000|2023-02-22 01:15:00|10.48|8.68|10.48|8.68|10.49|8.69|10.44|8.64|0
1677028800000|2023-02-22 01:20:00|10.47|8.67|10.46|8.66|10.47|8.67|10.44|8.64|0
1677029100000|2023-02-22 01:25:00|10.47|8.67|10.4|8.6|10.47|8.67|10.4|8.6|0
1677029400000|2023-02-22 01:30:00|10.39|8.59|10.44|8.64|10.44|8.64|10.39|8.59|0
1677029700000|2023-02-22 01:35:00|10.43|8.63|10.41|8.61|10.44|8.64|10.41|8.61|0
1677030000000|2023-02-22 01:40:00|10.42|8.62|10.44|8.64|10.46|8.66|10.41|8.61|0
1677030300000|2023-02-22 01:45:00|10.45|8.65|10.48|8.68|10.48|8.68|10.44|8.64|0
1677030600000|2023-02-22 01:50:00|10.49|8.69|10.47|8.67|10.49|8.69|10.46|8.66|0
1677030900000|2023-02-22 01:55:00|10.48|8.68|10.44|8.64|10.48|8.68|10.42|8.62|0
1677031200000|2023-02-22 02:00:00|10.43|8.63|10.45|8.65|10.46|8.66|10.42|8.62|0
1677031500000|2023-02-22 02:05:00|10.46|8.66|10.42|8.62|10.46|8.66|10.42|8.62|0
1677031800000|2023-02-22 02:10:00|10.43|8.63|10.47|8.67|10.47|8.67|10.43|8.63|0
1677032100000|2023-02-22 02:15:00|10.46|8.66|10.43|8.63|10.46|8.66|10.43|8.63|0
1677032400000|2023-02-22 02:20:00|10.42|8.62|10.41|8.61|10.43|8.63|10.4|8.6|0
1677032700000|2023-02-22 02:25:00|10.42|8.62|10.42|8.62|10.43|8.63|10.4|8.6|0
1677033000000|2023-02-22 02:30:00|10.43|8.63|10.42|8.62|10.43|8.63|10.41|8.61|0
1677033300000|2023-02-22 02:35:00|10.41|8.61|10.41|8.61|10.43|8.63|10.4|8.6|0
1677033600000|2023-02-22 02:40:00|10.4|8.6|10.37|8.57|10.4|8.6|10.36|8.56|0
1677033900000|2023-02-22 02:45:00|10.38|8.58|10.37|8.57|10.38|8.58|10.36|8.56|0
1677034200000|2023-02-22 02:50:00|10.36|8.56|10.36|8.56|10.38|8.58|10.35|8.55|0
1677034500000|2023-02-22 02:55:00|10.35|8.55|10.35|8.55|10.36|8.56|10.35|8.55|0
1677034800000|2023-02-22 03:00:00|10.36|8.56|10.35|8.55|10.38|8.58|10.35|8.55|0
1677035100000|2023-02-22 03:05:00|10.34|8.54|10.38|8.58|10.39|8.59|10.34|8.54|0
1677035400000|2023-02-22 03:10:00|10.37|8.57|10.37|8.57|10.38|8.58|10.37|8.57|0
1677035700000|2023-02-22 03:15:00|10.36|8.56|10.37|8.57|10.38|8.58|10.36|8.56|0
1677036000000|2023-02-22 03:20:00|10.36|8.56|10.37|8.57|10.37|8.57|10.36|8.56|0
1677036300000|2023-02-22 03:25:00|10.36|8.56|10.38|8.58|10.38|8.58|10.36|8.56|0
1677036600000|2023-02-22 03:30:00|10.37|8.57|10.4|8.6|10.4|8.6|10.37|8.57|0
1677036900000|2023-02-22 03:35:00|10.41|8.61|10.4|8.6|10.41|8.61|10.38|8.58|0
1677037200000|2023-02-22 03:40:00|10.39|8.59|10.38|8.58|10.4|8.6|10.38|8.58|0
1677037500000|2023-02-22 03:45:00|10.37|8.57|10.37|8.57|10.38|8.58|10.35|8.55|0
1677037800000|2023-02-22 03:50:00|10.36|8.56|10.36|8.56|10.36|8.56|10.35|8.55|0
1677038100000|2023-02-22 03:55:00|10.35|8.55|10.34|8.54|10.36|8.56|10.34|8.54|0
1677038400000|2023-02-22 04:00:00|10.35|8.55|10.36|8.56|10.36|8.56|10.35|8.55|0
1677038700000|2023-02-22 04:05:00|10.37|8.57|10.36|8.56|10.38|8.58|10.36|8.56|0
1677039300000|2023-02-22 04:15:00|10.35|8.55|10.36|8.56|10.36|8.56|10.35|8.55|0
1677039600000|2023-02-22 04:20:00|10.35|8.55|10.39|8.59|10.39|8.59|10.35|8.55|0
1677039900000|2023-02-22 04:25:00|10.38|8.58|10.38|8.58|10.38|8.58|10.37|8.57|0
1677040200000|2023-02-22 04:30:00|10.39|8.59|10.39|8.59|10.4|8.6|10.38|8.58|0
1677040500000|2023-02-22 04:35:00|10.38|8.58|10.37|8.57|10.38|8.58|10.37|8.57|0
1677040800000|2023-02-22 04:40:00|10.38|8.58|10.38|8.58|10.4|8.6|10.38|8.58|0
1677041100000|2023-02-22 04:45:00|10.37|8.57|10.38|8.58|10.38|8.58|10.37|8.57|0
1677041400000|2023-02-22 04:50:00|10.4|8.6|10.39|8.59|10.41|8.61|10.39|8.59|0
1677041700000|2023-02-22 04:55:00|10.4|8.6|10.38|8.58|10.4|8.6|10.37|8.57|0
1677042000000|2023-02-22 05:00:00|10.39|8.59|10.4|8.6|10.41|8.61|10.38|8.58|0
1677042300000|2023-02-22 05:05:00|10.41|8.61|10.39|8.59|10.41|8.61|10.38|8.58|0
1677042600000|2023-02-22 05:10:00|10.38|8.58|10.41|8.61|10.41|8.61|10.38|8.58|0
1677042900000|2023-02-22 05:15:00|10.42|8.62|10.41|8.61|10.43|8.63|10.4|8.6|0
1677043200000|2023-02-22 05:20:00|10.42|8.62|10.42|8.62|10.43|8.63|10.41|8.61|0
1677043500000|2023-02-22 05:25:00|10.43|8.63|10.42|8.62|10.43|8.63|10.41|8.61|0
1677043800000|2023-02-22 05:30:00|10.41|8.61|10.42|8.62|10.43|8.63|10.41|8.61|0
1677044100000|2023-02-22 05:35:00|10.43|8.63|10.42|8.62|10.43|8.63|10.41|8.61|0
1677044400000|2023-02-22 05:40:00|10.41|8.61|10.39|8.59|10.41|8.61|10.39|8.59|0
1677044700000|2023-02-22 05:45:00|10.4|8.6|10.39|8.59|10.4|8.6|10.39|8.59|0
1677045000000|2023-02-22 05:50:00|10.4|8.6|10.41|8.61|10.41|8.61|10.39|8.59|0
1677045300000|2023-02-22 05:55:00|10.4|8.6|10.41|8.61|10.42|8.62|10.4|8.6|0
1677045600000|2023-02-22 06:00:00|10.4|8.6|10.38|8.58|10.41|8.61|10.37|8.57|0
1677045900000|2023-02-22 06:05:00|10.39|8.59|10.4|8.6|10.4|8.6|10.38|8.58|0
1677046200000|2023-02-22 06:10:00|10.39|8.59|10.38|8.58|10.39|8.59|10.37|8.57|0
1677046500000|2023-02-22 06:15:00|10.39|8.59|10.39|8.59|10.4|8.6|10.38|8.58|0
1677046800000|2023-02-22 06:20:00|10.38|8.58|10.4|8.6|10.4|8.6|10.38|8.58|0
1677047100000|2023-02-22 06:25:00|10.39|8.59|10.45|8.65|10.45|8.65|10.39|8.59|0
1677047400000|2023-02-22 06:30:00|10.44|8.64|10.45|8.65|10.45|8.65|10.43|8.63|0
1677047700000|2023-02-22 06:35:00|10.44|8.64|10.45|8.65|10.45|8.65|10.43|8.63|0
1677048000000|2023-02-22 06:40:00|10.44|8.64|10.43|8.63|10.44|8.64|10.42|8.62|0
1677048300000|2023-02-22 06:45:00|10.44|8.64|10.45|8.65|10.45|8.65|10.44|8.64|0
1677048600000|2023-02-22 06:50:00|10.44|8.64|10.44|8.64|10.45|8.65|10.43|8.63|0
1677048900000|2023-02-22 06:55:00|10.43|8.63|10.43|8.63|10.44|8.64|10.42|8.62|0
1677049200000|2023-02-22 07:00:00|10.42|8.62|10.38|8.58|10.42|8.62|10.37|8.57|0
1677049500000|2023-02-22 07:05:00|10.18|8.78|10.28|8.88|10.29|8.89|10.18|8.78|0
1677049800000|2023-02-22 07:10:00|10.27|8.87|10.19|8.79|10.29|8.89|10.18|8.78|0
1677050100000|2023-02-22 07:15:00|10.2|8.8|10.23|8.83|10.24|8.84|10.19|8.79|0
1677050400000|2023-02-22 07:20:00|10.24|8.84|10.19|8.79|10.24|8.84|10.17|8.77|0
1677050700000|2023-02-22 07:25:00|10.18|8.78|10.17|8.77|10.2|8.8|10.17|8.77|0
1677051000000|2023-02-22 07:30:00|10.18|8.78|10.16|8.76|10.18|8.78|10.15|8.75|0
1677051300000|2023-02-22 07:35:00|10.15|8.75|10.14|8.74|10.16|8.76|10.13|8.73|0
1677051600000|2023-02-22 07:40:00|10.13|8.73|10.14|8.74|10.15|8.75|10.11|8.71|0
1677051900000|2023-02-22 07:45:00|10.13|8.73|10.14|8.74|10.16|8.76|10.12|8.72|0
1677052200000|2023-02-22 07:50:00|10.13|8.73|10.13|8.73|10.16|8.76|10.13|8.73|0
1677052500000|2023-02-22 07:55:00|10.14|8.74|10.21|8.81|10.21|8.81|10.14|8.74|0
1677052800000|2023-02-22 08:00:00|10.2|8.8|10.2|8.8|10.22|8.82|10.13|8.73|0
1677053100000|2023-02-22 08:05:00|10.19|8.79|10.19|8.79|10.21|8.81|10.08|8.68|0
1677053400000|2023-02-22 08:10:00|10.2|8.8|10.22|8.82|10.26|8.86|10.2|8.8|0
1677053700000|2023-02-22 08:15:00|10.23|8.83|10.2|8.8|10.26|8.86|10.19|8.79|0
1677054000000|2023-02-22 08:20:00|10.19|8.79|10.25|8.85|10.25|8.85|10.17|8.77|0
1677054300000|2023-02-22 08:25:00|10.24|8.84|10.35|8.95|10.36|8.96|10.22|8.82|0
1677054600000|2023-02-22 08:30:00|10.34|8.94|10.36|8.96|10.36|8.96|10.3|8.9|0
1677054900000|2023-02-22 08:35:00|10.35|8.95|10.41|9.01|10.42|9.02|10.34|8.94|0
1677055200000|2023-02-22 08:40:00|10.4|9|10.53|9.13|10.53|9.13|10.4|9|0
1677055500000|2023-02-22 08:45:00|10.52|9.12|10.5|9.1|10.55|9.15|10.45|9.05|0
1677055800000|2023-02-22 08:50:00|10.49|9.09|10.4|9|10.5|9.1|10.37|8.97|0
1677056100000|2023-02-22 08:55:00|10.39|8.99|10.35|8.95|10.41|9.01|10.33|8.93|0
1677056400000|2023-02-22 09:00:00|10.34|8.94|10.28|8.88|10.36|8.96|10.27|8.87|0
1677056700000|2023-02-22 09:05:00|10.27|8.87|10.28|8.88|10.3|8.9|10.21|8.81|0
1677057000000|2023-02-22 09:10:00|10.29|8.89|10.28|8.88|10.33|8.93|10.26|8.86|0
1677057300000|2023-02-22 09:15:00|10.29|8.89|10.32|8.92|10.36|8.96|10.29|8.89|0
1677057600000|2023-02-22 09:20:00|10.31|8.91|10.31|8.91|10.32|8.92|10.26|8.86|0
1677057900000|2023-02-22 09:25:00|10.3|8.9|10.32|8.92|10.34|8.94|10.28|8.88|0
1677058200000|2023-02-22 09:30:00|10.33|8.93|10.37|8.97|10.39|8.99|10.29|8.89|0
1677058500000|2023-02-22 09:35:00|10.38|8.98|10.39|8.99|10.5|9.1|10.37|8.97|0
1677058800000|2023-02-22 09:40:00|10.38|8.98|10.39|8.99|10.45|9.05|10.36|8.96|0
1677059100000|2023-02-22 09:45:00|10.37|8.97|10.27|8.87|10.37|8.97|10.27|8.87|0
1677059400000|2023-02-22 09:50:00|10.26|8.86|10.23|8.83|10.27|8.87|10.2|8.8|0
1677059700000|2023-02-22 09:55:00|10.24|8.84|10.27|8.87|10.29|8.89|10.21|8.81|0
1677060000000|2023-02-22 10:00:00|10.26|8.86|10.3|8.9|10.34|8.94|10.26|8.86|0
1677060300000|2023-02-22 10:05:00|10.31|8.91|10.34|8.94|10.35|8.95|10.25|8.85|0
1677060600000|2023-02-22 10:10:00|10.33|8.93|10.41|9.01|10.42|9.02|10.33|8.93|0
1677060900000|2023-02-22 10:15:00|10.4|9|10.35|8.95|10.4|9|10.34|8.94|0
1677061200000|2023-02-22 10:20:00|10.36|8.96|10.41|9.01|10.46|9.06|10.36|8.96|0
1677061500000|2023-02-22 10:25:00|10.4|9|10.37|8.97|10.41|9.01|10.32|8.92|0
1677061800000|2023-02-22 10:30:00|10.38|8.98|10.38|8.98|10.4|9|10.34|8.94|0
1677062100000|2023-02-22 10:35:00|10.37|8.97|10.34|8.94|10.39|8.99|10.33|8.93|0
1677062400000|2023-02-22 10:40:00|10.33|8.93|10.27|8.87|10.34|8.94|10.25|8.85|0
1677062700000|2023-02-22 10:45:00|10.25|8.85|10.3|8.9|10.3|8.9|10.23|8.83|0
1677063000000|2023-02-22 10:50:00|10.29|8.89|10.3|8.9|10.35|8.95|10.27|8.87|0
1677063300000|2023-02-22 10:55:00|10.31|8.91|10.31|8.91|10.33|8.93|10.3|8.9|0
1677063600000|2023-02-22 11:00:00|10.32|8.92|10.29|8.89|10.33|8.93|10.28|8.88|0
1677063900000|2023-02-22 11:05:00|10.28|8.88|10.29|8.89|10.31|8.91|10.27|8.87|0
1677064200000|2023-02-22 11:10:00|10.3|8.9|10.35|8.95|10.36|8.96|10.3|8.9|0
1677064500000|2023-02-22 11:15:00|10.36|8.96|10.34|8.94|10.38|8.98|10.3|8.9|0
1677064800000|2023-02-22 11:20:00|10.35|8.95|10.36|8.96|10.4|9|10.33|8.93|0
1677065100000|2023-02-22 11:25:00|10.35|8.95|10.46|9.06|10.47|9.07|10.34|8.94|0
1677065400000|2023-02-22 11:30:00|10.45|9.05|10.51|9.11|10.54|9.14|10.42|9.02|0
1677065700000|2023-02-22 11:35:00|10.5|9.1|10.56|9.16|10.6|9.2|10.48|9.08|0
1677066000000|2023-02-22 11:40:00|10.55|9.15|10.54|9.14|10.57|9.17|10.53|9.13|0
1677066300000|2023-02-22 11:45:00|10.55|9.15|10.54|9.14|10.56|9.16|10.48|9.08|0
1677066600000|2023-02-22 11:50:00|10.53|9.13|10.41|9.01|10.54|9.14|10.4|9|0
1677066900000|2023-02-22 11:55:00|10.42|9.02|10.36|8.96|10.42|9.02|10.36|8.96|0
1677067200000|2023-02-22 12:00:00|10.35|8.95|10.32|8.92|10.38|8.98|10.3|8.9|0
1677067500000|2023-02-22 12:05:00|10.33|8.93|10.23|8.83|10.34|8.94|10.2|8.8|0
1677067800000|2023-02-22 12:10:00|10.22|8.82|10.23|8.83|10.27|8.87|10.21|8.81|0
1677068100000|2023-02-22 12:15:00|10.24|8.84|10.19|8.79|10.25|8.85|10.19|8.79|0
1677068400000|2023-02-22 12:20:00|10.18|8.78|10.08|8.68|10.2|8.8|10.08|8.68|0
1677068700000|2023-02-22 12:25:00|10.07|8.67|10.06|8.66|10.1|8.7|10.04|8.64|0
1677069000000|2023-02-22 12:30:00|10.07|8.67|10.02|8.62|10.08|8.68|10.01|8.61|0
1677069300000|2023-02-22 12:35:00|10.01|8.61|10.01|8.61|10.02|8.62|9.96|8.56|0
1677069600000|2023-02-22 12:40:00|10|8.6|10.03|8.63|10.03|8.63|9.92|8.52|0
1677069900000|2023-02-22 12:45:00|10.02|8.62|10.05|8.65|10.05|8.65|10.01|8.61|0
1677070200000|2023-02-22 12:50:00|10.06|8.66|10.07|8.67|10.09|8.69|10.06|8.66|0
1677070500000|2023-02-22 12:55:00|10.06|8.66|10.02|8.62|10.08|8.68|10.02|8.62|0
1677070800000|2023-02-22 13:00:00|10.01|8.61|10.09|8.69|10.1|8.7|10|8.6|0
1677071100000|2023-02-22 13:05:00|10.1|8.7|10.1|8.7|10.13|8.73|10.08|8.68|0
1677071400000|2023-02-22 13:10:00|10.09|8.69|10.11|8.71|10.15|8.75|10.09|8.69|0
1677071700000|2023-02-22 13:15:00|10.12|8.72|10.09|8.69|10.12|8.72|10.03|8.63|0
1677072000000|2023-02-22 13:20:00|10.08|8.68|10.06|8.66|10.09|8.69|10.05|8.65|0
1677072300000|2023-02-22 13:25:00|10.05|8.65|10.17|8.77|10.18|8.78|10.05|8.65|0
1677072600000|2023-02-22 13:30:00|10.16|8.76|10.1|8.7|10.18|8.78|10.09|8.69|0
1677072900000|2023-02-22 13:35:00|10.11|8.71|10.16|8.76|10.17|8.77|10.11|8.71|0
1677073200000|2023-02-22 13:40:00|10.17|8.77|10.14|8.74|10.17|8.77|10.12|8.72|0
1677073500000|2023-02-22 13:45:00|10.16|8.76|10.14|8.74|10.16|8.76|10.12|8.72|0
1677073800000|2023-02-22 13:50:00|10.13|8.73|10.08|8.68|10.13|8.73|10.06|8.66|0
1677074100000|2023-02-22 13:55:00|10.07|8.67|10.1|8.7|10.13|8.73|10.07|8.67|0
1677074400000|2023-02-22 14:00:00|10.09|8.69|10.13|8.73|10.17|8.77|10.06|8.66|0
1677074700000|2023-02-22 14:05:00|10.12|8.72|10.13|8.73|10.13|8.73|10.09|8.69|0
1677075000000|2023-02-22 14:10:00|10.14|8.74|10.17|8.77|10.18|8.78|10.12|8.72|0
1677075300000|2023-02-22 14:15:00|10.16|8.76|10.14|8.74|10.19|8.79|10.14|8.74|0
1677075600000|2023-02-22 14:20:00|10.15|8.75|10.12|8.72|10.15|8.75|10.11|8.71|0
1677075900000|2023-02-22 14:25:00|10.14|8.74|10.22|8.82|10.22|8.82|10.13|8.73|0
1677076200000|2023-02-22 14:30:00|10.2|8.8|10.35|8.95|10.35|8.95|10.08|8.68|0
1677076500000|2023-02-22 14:35:00|10.38|8.98|10.68|9.28|10.84|9.44|10.37|8.97|0
1677076800000|2023-02-22 14:40:00|10.67|9.27|10.56|9.16|10.71|9.31|10.54|9.14|0
1677077100000|2023-02-22 14:45:00|10.55|9.15|10.48|9.08|10.58|9.18|10.46|9.06|0
1677077400000|2023-02-22 14:50:00|10.49|9.09|10.59|9.19|10.62|9.22|10.47|9.07|0
1677077700000|2023-02-22 14:55:00|10.6|9.2|10.65|9.25|10.65|9.25|10.53|9.13|0
1677078000000|2023-02-22 15:00:00|10.66|9.26|10.78|9.38|10.8|9.4|10.63|9.23|0
1677078300000|2023-02-22 15:05:00|10.77|9.37|10.85|9.45|10.85|9.45|10.73|9.33|0
1677078600000|2023-02-22 15:10:00|10.86|9.46|11.04|9.64|11.08|9.68|10.85|9.45|0
1677078900000|2023-02-22 15:15:00|11.02|9.62|11.08|9.68|11.15|9.75|11.02|9.62|0
1677079200000|2023-02-22 15:20:00|11.07|9.67|10.78|9.38|11.07|9.67|10.76|9.36|0
1677079500000|2023-02-22 15:25:00|10.79|9.39|10.93|9.53|10.93|9.53|10.73|9.33|0
1677079800000|2023-02-22 15:30:00|10.94|9.54|11.13|9.73|11.15|9.75|10.92|9.52|0
1677080100000|2023-02-22 15:35:00|11.12|9.72|11.14|9.74|11.17|9.77|11.03|9.63|0
1677080400000|2023-02-22 15:40:00|11.13|9.73|10.99|9.59|11.13|9.73|10.99|9.59|0
1677080700000|2023-02-22 15:45:00|10.97|9.57|10.82|9.42|10.97|9.57|10.8|9.4|0
1677081000000|2023-02-22 15:50:00|10.81|9.41|10.69|9.29|10.82|9.42|10.68|9.28|0
1677081300000|2023-02-22 15:55:00|10.7|9.3|10.6|9.2|10.72|9.32|10.55|9.15|0
1677081600000|2023-02-22 16:00:00|10.61|9.21|10.58|9.18|10.62|9.22|10.51|9.11|0
1677081900000|2023-02-22 16:05:00|10.57|9.17|10.55|9.15|10.63|9.23|10.51|9.11|0
1677082200000|2023-02-22 16:10:00|10.54|9.14|10.68|9.28|10.71|9.31|10.54|9.14|0
1677082500000|2023-02-22 16:15:00|10.69|9.29|10.69|9.29|10.75|9.35|10.67|9.27|0
1677082800000|2023-02-22 16:20:00|10.67|9.27|10.59|9.19|10.68|9.28|10.55|9.15|0
1677083100000|2023-02-22 16:25:00|10.58|9.18|10.63|9.23|10.66|9.26|10.57|9.17|0
1677083400000|2023-02-22 16:30:00|10.62|9.22|10.54|9.14|10.66|9.26|10.54|9.14|0
1677083700000|2023-02-22 16:35:00|10.51|9.11|10.66|9.26|10.67|9.27|10.48|9.08|0
1677084000000|2023-02-22 16:40:00|10.65|9.25|10.54|9.14|10.65|9.25|10.52|9.12|0
1677084300000|2023-02-22 16:45:00|10.53|9.13|10.62|9.22|10.65|9.25|10.52|9.12|0
1677084600000|2023-02-22 16:50:00|10.61|9.21|10.62|9.22|10.64|9.24|10.52|9.12|0
1677084900000|2023-02-22 16:55:00|10.61|9.21|10.51|9.11|10.65|9.25|10.51|9.11|0
1677085200000|2023-02-22 17:00:00|10.53|9.13|10.55|9.15|10.6|9.2|10.51|9.11|0
1677085500000|2023-02-22 17:05:00|10.54|9.14|10.5|9.1|10.55|9.15|10.44|9.04|0
1677085800000|2023-02-22 17:10:00|10.51|9.11|10.55|9.15|10.59|9.19|10.5|9.1|0
1677086100000|2023-02-22 17:15:00|10.54|9.14|10.39|8.99|10.54|9.14|10.36|8.96|0
1677086400000|2023-02-22 17:20:00|10.38|8.98|10.18|8.78|10.63|9.23|10.18|8.78|0
1677086700000|2023-02-22 17:25:00|10.16|8.76|10.21|8.81|10.21|8.81|10.12|8.72|0
1677087000000|2023-02-22 17:30:00|10.2|8.8|10.17|8.77|10.21|8.81|10.13|8.73|0
1677087300000|2023-02-22 17:35:00|10.18|8.78|10.13|8.73|10.19|8.79|10.09|8.69|0
1677087600000|2023-02-22 17:40:00|10.12|8.72|10.07|8.67|10.13|8.73|10.05|8.65|0
1677087900000|2023-02-22 17:45:00|10.06|8.66|10.12|8.72|10.14|8.74|10.03|8.63|0
1677088200000|2023-02-22 17:50:00|10.1|8.7|10.11|8.71|10.14|8.74|10.1|8.7|0
1677088500000|2023-02-22 17:55:00|10.12|8.72|10.15|8.75|10.16|8.76|10.11|8.71|0
1677088800000|2023-02-22 18:00:00|10.14|8.74|10.14|8.74|10.22|8.82|10.13|8.73|0
1677089100000|2023-02-22 18:05:00|10.13|8.73|10.08|8.68|10.15|8.75|10.06|8.66|0
1677089400000|2023-02-22 18:10:00|10.07|8.67|10.1|8.7|10.14|8.74|10.06|8.66|0
1677089700000|2023-02-22 18:15:00|10.11|8.71|10.05|8.65|10.11|8.71|10.03|8.63|0
1677090000000|2023-02-22 18:20:00|10.06|8.66|10.01|8.61|10.06|8.66|9.99|8.59|0
1677090300000|2023-02-22 18:25:00|10|8.6|9.95|8.55|10.01|8.61|9.93|8.53|0
1677090600000|2023-02-22 18:30:00|9.94|8.54|10.02|8.62|10.08|8.68|9.94|8.54|0
1677090900000|2023-02-22 18:35:00|10.01|8.61|9.96|8.56|10.07|8.67|9.94|8.54|0
1677091200000|2023-02-22 18:40:00|9.94|8.54|10.07|8.67|10.21|8.81|9.94|8.54|0
1677091500000|2023-02-22 18:45:00|10.06|8.66|10.12|8.72|10.17|8.77|10.06|8.66|0
1677091800000|2023-02-22 18:50:00|10.13|8.73|10.97|8.11|11|8.87|10.13|8.11|0
1677092100000|2023-02-22 18:55:00|10.96|8.1|10.91|8.07|10.97|8.11|10.88|8.05|0
1677092400000|2023-02-22 19:00:00|10.9|8.05|10.16|8.76|11.03|9.07|10.08|7.93|0
1677092700000|2023-02-22 19:05:00|10.14|8.74|10.16|8.76|10.3|8.9|9.98|8.58|0
1677093000000|2023-02-22 19:10:00|10.13|8.73|10.38|8.98|10.49|9.09|10.05|8.65|0
1677093300000|2023-02-22 19:15:00|10.4|9|10.3|8.9|10.63|9.23|10.29|8.89|0
1677093600000|2023-02-22 19:20:00|10.32|8.92|10.42|9.02|10.47|9.07|10.18|8.78|0
1677093900000|2023-02-22 19:25:00|10.4|9|10.47|9.07|10.52|9.12|10.38|8.98|0
1677094200000|2023-02-22 19:30:00|10.5|9.1|10.66|9.26|10.72|9.32|10.47|9.07|0
1677094500000|2023-02-22 19:35:00|10.64|9.24|10.68|9.28|10.72|9.32|10.56|9.16|0
1677094800000|2023-02-22 19:40:00|10.67|9.27|10.48|9.08|10.84|9.44|10.07|8.67|0
1677095100000|2023-02-22 19:45:00|10.5|9.1|10.32|8.92|10.63|9.23|10.3|8.9|0
1677095400000|2023-02-22 19:50:00|10.29|8.89|10.41|9.01|10.52|9.12|10.29|8.89|0
1677095700000|2023-02-22 19:55:00|10.44|9.04|10.59|9.19|10.6|9.2|10.43|9.03|0
1677096000000|2023-02-22 20:00:00|10.57|9.17|10.59|9.19|10.66|9.26|10.5|9.1|0
1677096300000|2023-02-22 20:05:00|10.56|9.16|10.46|9.06|10.56|9.16|10.37|8.97|0
1677096600000|2023-02-22 20:10:00|10.47|9.07|10.52|9.12|10.57|9.17|10.38|8.98|0
1677096900000|2023-02-22 20:15:00|10.51|9.11|10.48|9.08|10.55|9.15|10.37|8.97|0
1677097200000|2023-02-22 20:20:00|10.46|9.06|10.35|8.95|10.55|9.15|10.32|8.92|0
1677097500000|2023-02-22 20:25:00|10.36|8.96|10.52|9.12|10.52|9.12|10.3|8.9|0
1677097800000|2023-02-22 20:30:00|10.51|9.11|10.45|9.05|10.58|9.18|10.4|9|0
1677098100000|2023-02-22 20:35:00|10.43|9.03|10.62|9.22|10.62|9.22|10.4|9|0
1677098400000|2023-02-22 20:40:00|10.61|9.21|10.57|9.17|10.63|9.23|10.47|9.07|0
1677098700000|2023-02-22 20:45:00|10.59|9.19|10.51|9.11|10.62|9.22|10.46|9.06|0
1677099000000|2023-02-22 20:50:00|10.57|9.17|10.44|9.04|10.67|9.27|10.38|8.98|0
1677099300000|2023-02-22 20:55:00|10.42|9.02|10.24|8.84|10.46|9.06|10.24|8.84|0
1677099600000|2023-02-22 21:00:00|10.21|8.81|10.18|8.78|10.36|8.96|10.17|8.77|0
1677099900000|2023-02-22 21:05:00|10.19|8.79|10.22|8.82|10.22|8.82|10.15|8.75|0
1677100200000|2023-02-22 21:10:00|10.21|8.81|10.23|8.83|10.23|8.83|10.18|8.78|0
1677100500000|2023-02-22 21:15:00|10.42|8.62|10.43|8.63|10.43|8.63|10.41|8.61|0
1677100800000|2023-02-22 21:20:00|10.44|8.64|10.39|8.59|10.44|8.64|10.39|8.59|0
1677101100000|2023-02-22 21:25:00|10.4|8.6|10.41|8.61|10.42|8.62|10.38|8.58|0
1677101400000|2023-02-22 21:30:00|10.42|8.62|10.41|8.61|10.44|8.64|10.38|8.58|0
1677101700000|2023-02-22 21:35:00|10.4|8.6|10.39|8.59|10.41|8.61|10.37|8.57|0
1677102000000|2023-02-22 21:40:00|10.38|8.58|10.37|8.57|10.4|8.6|10.37|8.57|0
1677102300000|2023-02-22 21:45:00|10.36|8.56|10.38|8.58|10.39|8.59|10.36|8.56|0
1677102600000|2023-02-22 21:50:00|10.37|8.57|10.15|8.35|10.38|8.58|10.15|8.35|0
1677102900000|2023-02-22 21:55:00|10.18|8.38|10.16|8.36|10.22|8.42|10.16|8.36|0
1677103200000|2023-02-22 22:00:00|10.17|8.37|10.2|8.4|10.25|8.45|10.16|8.36|0
1677103500000|2023-02-22 22:05:00|10.21|8.41|10.2|8.4|10.22|8.42|10.2|8.4|0
1677103800000|2023-02-22 22:10:00|10.19|8.39|10.18|8.38|10.19|8.39|10.18|8.38|0
1677104100000|2023-02-22 22:15:00|10.17|8.37|10.17|8.37|10.22|8.42|10.17|8.37|0
1677104400000|2023-02-22 22:20:00|10.18|8.38|10.18|8.38|10.19|8.39|10.17|8.37|0
1677104700000|2023-02-22 22:25:00|10.16|8.36|10.14|8.34|10.17|8.37|10.14|8.34|0
1677105000000|2023-02-22 22:30:00|10.16|8.36|10.15|8.35|10.17|8.37|10.15|8.35|0
1677105300000|2023-02-22 22:35:00|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1677105600000|2023-02-22 22:40:00|10.14|8.34|10.15|8.35|10.15|8.35|10.14|8.34|0
1677105900000|2023-02-22 22:45:00|10.14|8.34|10.14|8.34|10.14|8.34|10.14|8.34|0
1677106200000|2023-02-22 22:50:00|10.15|8.35|10.13|8.33|10.15|8.35|10.13|8.33|0
1677106500000|2023-02-22 22:55:00|10.14|8.34|10.13|8.33|10.14|8.34|10.13|8.33|0
1677106800000|2023-02-22 23:00:00|10.12|8.32|10.2|8.4|10.2|8.4|10.12|8.32|0
1677107100000|2023-02-22 23:05:00|10.19|8.39|10.23|8.43|10.25|8.45|10.19|8.39|0
1677107400000|2023-02-22 23:10:00|10.22|8.42|10.21|8.41|10.23|8.43|10.19|8.39|0
1677107700000|2023-02-22 23:15:00|10.2|8.4|10.19|8.39|10.22|8.42|10.18|8.38|0
1677108000000|2023-02-22 23:20:00|10.18|8.38|10.21|8.41|10.21|8.41|10.17|8.37|0
1677108300000|2023-02-22 23:25:00|10.2|8.4|10.15|8.35|10.2|8.4|10.15|8.35|0
1677108600000|2023-02-22 23:30:00|10.16|8.36|10.14|8.34|10.17|8.37|10.12|8.32|0
1677108900000|2023-02-22 23:35:00|10.16|8.36|10.18|8.38|10.19|8.39|10.16|8.36|0
1677109200000|2023-02-22 23:40:00|10.17|8.37|10.13|8.33|10.17|8.37|10.12|8.32|0
1677109500000|2023-02-22 23:45:00|10.12|8.32|10.11|8.31|10.13|8.33|10.1|8.3|0
1677109800000|2023-02-22 23:50:00|10.12|8.32|10.14|8.34|10.14|8.34|10.11|8.31|0
1677110100000|2023-02-22 23:55:00|10.13|8.33|10.11|8.31|10.13|8.33|10.11|8.31|0
1677110400000|2023-02-23 00:00:00|10.12|8.32|10.07|8.27|10.12|8.32|10.07|8.27|0
1677110700000|2023-02-23 00:05:00|10.06|8.26|10.08|8.28|10.08|8.28|10.05|8.25|0
1677111000000|2023-02-23 00:10:00|10.07|8.27|10.03|8.23|10.08|8.28|10.03|8.23|0
1677111300000|2023-02-23 00:15:00|10.05|8.25|10.08|8.28|10.08|8.28|10.05|8.25|0
1677111600000|2023-02-23 00:20:00|10.07|8.27|10.08|8.28|10.09|8.29|10.06|8.26|0
1677111900000|2023-02-23 00:25:00|10.07|8.27|10.06|8.26|10.07|8.27|10.04|8.24|0
1677112200000|2023-02-23 00:30:00|10.05|8.25|10.07|8.27|10.07|8.27|10.04|8.24|0
1677112500000|2023-02-23 00:35:00|10.06|8.26|10.09|8.29|10.09|8.29|10.06|8.26|0
1677112800000|2023-02-23 00:40:00|10.08|8.28|10.11|8.31|10.11|8.31|10.07|8.27|0
1677113100000|2023-02-23 00:45:00|10.1|8.3|10.08|8.28|10.1|8.3|10.08|8.28|0
1677113400000|2023-02-23 00:50:00|10.07|8.27|10.08|8.28|10.08|8.28|10.06|8.26|0
1677113700000|2023-02-23 00:55:00|10.07|8.27|10.08|8.28|10.09|8.29|10.06|8.26|0
1677114000000|2023-02-23 01:00:00|10.09|8.29|10.1|8.3|10.11|8.31|10.08|8.28|0
1677114300000|2023-02-23 01:05:00|10.09|8.29|10.11|8.31|10.11|8.31|10.08|8.28|0
1677114600000|2023-02-23 01:10:00|10.1|8.3|10.08|8.28|10.1|8.3|10.08|8.28|0
1677114900000|2023-02-23 01:15:00|10.07|8.27|10.05|8.25|10.09|8.29|10.05|8.25|0
1677115200000|2023-02-23 01:20:00|10.04|8.24|10.03|8.23|10.05|8.25|10.03|8.23|0
1677115500000|2023-02-23 01:25:00|10.02|8.22|10.03|8.23|10.03|8.23|10.01|8.21|0
1677115800000|2023-02-23 01:30:00|10.04|8.24|9.99|8.19|10.05|8.25|9.98|8.18|0
1677116100000|2023-02-23 01:35:00|10|8.2|9.98|8.18|10.01|8.21|9.98|8.18|0
1677116400000|2023-02-23 01:40:00|9.97|8.17|9.94|8.14|9.98|8.18|9.93|8.13|0
1677116700000|2023-02-23 01:45:00|9.93|8.13|9.94|8.14|9.95|8.15|9.93|8.13|0
1677117000000|2023-02-23 01:50:00|9.93|8.13|9.94|8.14|9.94|8.14|9.92|8.12|0
1677117300000|2023-02-23 01:55:00|9.93|8.13|9.92|8.12|9.94|8.14|9.92|8.12|0
1677117600000|2023-02-23 02:00:00|9.91|8.11|9.93|8.13|9.94|8.14|9.89|8.09|0
1677117900000|2023-02-23 02:05:00|9.92|8.12|9.93|8.13|9.94|8.14|9.92|8.12|0
1677118200000|2023-02-23 02:10:00|9.94|8.14|9.95|8.15|9.95|8.15|9.93|8.13|0
1677118500000|2023-02-23 02:15:00|9.94|8.14|9.89|8.09|9.94|8.14|9.88|8.08|0
1677118800000|2023-02-23 02:20:00|9.88|8.08|9.89|8.09|9.89|8.09|9.88|8.08|0
1677119100000|2023-02-23 02:25:00|9.9|8.1|9.93|8.13|9.93|8.13|9.9|8.1|0
1677119400000|2023-02-23 02:30:00|9.92|8.12|9.93|8.13|9.94|8.14|9.92|8.12|0
1677119700000|2023-02-23 02:35:00|9.92|8.12|9.94|8.14|9.94|8.14|9.92|8.12|0
1677120000000|2023-02-23 02:40:00|9.93|8.13|9.93|8.13|9.94|8.14|9.93|8.13|0
1677120300000|2023-02-23 02:45:00|9.92|8.12|9.9|8.1|9.93|8.13|9.9|8.1|0
1677120600000|2023-02-23 02:50:00|9.88|8.08|9.88|8.08|9.89|8.09|9.88|8.08|0
1677120900000|2023-02-23 02:55:00|9.89|8.09|9.88|8.08|9.89|8.09|9.88|8.08|0
1677121200000|2023-02-23 03:00:00|9.89|8.09|9.91|8.11|9.91|8.11|9.88|8.08|0
1677121500000|2023-02-23 03:05:00|9.9|8.1|9.89|8.09|9.91|8.11|9.88|8.08|0
1677121800000|2023-02-23 03:10:00|9.88|8.08|9.87|8.07|9.89|8.09|9.85|8.05|0
1677122100000|2023-02-23 03:15:00|9.88|8.08|9.89|8.09|9.89|8.09|9.88|8.08|0
1677122400000|2023-02-23 03:20:00|9.88|8.08|9.88|8.08|9.89|8.09|9.86|8.06|0
1677122700000|2023-02-23 03:25:00|9.87|8.07|9.86|8.06|9.88|8.08|9.86|8.06|0
1677123000000|2023-02-23 03:30:00|9.87|8.07|9.86|8.06|9.88|8.08|9.86|8.06|0
1677123300000|2023-02-23 03:35:00|9.87|8.07|9.88|8.08|9.88|8.08|9.86|8.06|0
1677123600000|2023-02-23 03:40:00|9.87|8.07|9.89|8.09|9.89|8.09|9.87|8.07|0
1677123900000|2023-02-23 03:45:00|9.88|8.08|9.89|8.09|9.9|8.1|9.88|8.08|0
1677124200000|2023-02-23 03:50:00|9.88|8.08|9.88|8.08|9.89|8.09|9.87|8.07|0
1677124500000|2023-02-23 03:55:00|9.87|8.07|9.89|8.09|9.89|8.09|9.87|8.07|0
1677124800000|2023-02-23 04:00:00|9.88|8.08|9.88|8.08|9.88|8.08|9.87|8.07|0
1677125100000|2023-02-23 04:05:00|9.87|8.07|9.88|8.08|9.88|8.08|9.87|8.07|0
1677125400000|2023-02-23 04:10:00|9.87|8.07|9.89|8.09|9.89|8.09|9.87|8.07|0
1677125700000|2023-02-23 04:15:00|9.9|8.1|9.9|8.1|9.9|8.1|9.9|8.1|0
1677126000000|2023-02-23 04:20:00|9.88|8.08|9.9|8.1|9.91|8.11|9.88|8.08|0
1677126300000|2023-02-23 04:25:00|9.89|8.09|9.87|8.07|9.89|8.09|9.87|8.07|0
1677126600000|2023-02-23 04:30:00|9.88|8.08|9.88|8.08|9.89|8.09|9.87|8.07|0
1677126900000|2023-02-23 04:35:00|9.87|8.07|9.88|8.08|9.89|8.09|9.87|8.07|0
1677127200000|2023-02-23 04:40:00|9.87|8.07|9.87|8.07|9.87|8.07|9.87|8.07|0
1677127500000|2023-02-23 04:45:00|9.86|8.06|9.86|8.06|9.87|8.07|9.85|8.05|0
1677127800000|2023-02-23 04:50:00|9.87|8.07|9.86|8.06|9.87|8.07|9.86|8.06|0
1677128100000|2023-02-23 04:55:00|9.85|8.05|9.84|8.04|9.86|8.06|9.84|8.04|0
1677128400000|2023-02-23 05:00:00|9.85|8.05|9.84|8.04|9.86|8.06|9.84|8.04|0
1677128700000|2023-02-23 05:05:00|9.85|8.05|9.86|8.06|9.86|8.06|9.85|8.05|0
1677129000000|2023-02-23 05:10:00|9.87|8.07|9.87|8.07|9.87|8.07|9.85|8.05|0
1677129600000|2023-02-23 05:20:00|9.86|8.06|9.87|8.07|9.87|8.07|9.86|8.06|0
1677129900000|2023-02-23 05:25:00|9.88|8.08|9.87|8.07|9.88|8.08|9.87|8.07|0
1677130200000|2023-02-23 05:30:00|9.88|8.08|9.9|8.1|9.9|8.1|9.87|8.07|0
1677130500000|2023-02-23 05:35:00|9.89|8.09|9.89|8.09|9.9|8.1|9.87|8.07|0
1677130800000|2023-02-23 05:40:00|9.9|8.1|9.89|8.09|9.9|8.1|9.88|8.08|0
1677131100000|2023-02-23 05:45:00|9.88|8.08|9.88|8.08|9.89|8.09|9.87|8.07|0
1677131400000|2023-02-23 05:50:00|9.89|8.09|9.89|8.09|9.9|8.1|9.89|8.09|0
1677131700000|2023-02-23 05:55:00|9.9|8.1|9.9|8.1|9.91|8.11|9.89|8.09|0
1677132000000|2023-02-23 06:00:00|9.89|8.09|9.88|8.08|9.89|8.09|9.86|8.06|0
1677132300000|2023-02-23 06:05:00|9.89|8.09|9.88|8.08|9.89|8.09|9.87|8.07|0
1677132600000|2023-02-23 06:10:00|9.89|8.09|9.9|8.1|9.91|8.11|9.88|8.08|0
1677132900000|2023-02-23 06:15:00|9.91|8.11|9.88|8.08|9.91|8.11|9.88|8.08|0
1677133200000|2023-02-23 06:20:00|9.87|8.07|9.87|8.07|9.88|8.08|9.87|8.07|0
1677133500000|2023-02-23 06:25:00|9.88|8.08|9.87|8.07|9.88|8.08|9.86|8.06|0
1677133800000|2023-02-23 06:30:00|9.86|8.06|9.85|8.05|9.87|8.07|9.84|8.04|0
1677134100000|2023-02-23 06:35:00|9.86|8.06|9.88|8.08|9.88|8.08|9.86|8.06|0
1677134400000|2023-02-23 06:40:00|9.89|8.09|9.86|8.06|9.89|8.09|9.85|8.05|0
1677134700000|2023-02-23 06:45:00|9.87|8.07|9.87|8.07|9.88|8.08|9.86|8.06|0
1677135000000|2023-02-23 06:50:00|9.88|8.08|9.86|8.06|9.88|8.08|9.85|8.05|0
1677135300000|2023-02-23 06:55:00|9.87|8.07|9.9|8.1|9.9|8.1|9.87|8.07|0
1677135600000|2023-02-23 07:00:00|9.91|8.11|9.92|8.12|9.93|8.13|9.9|8.1|0
1677135900000|2023-02-23 07:05:00|9.72|8.32|9.75|8.35|9.75|8.35|9.71|8.31|0
1677136200000|2023-02-23 07:10:00|9.74|8.34|9.69|8.29|9.75|8.35|9.69|8.29|0
1677136500000|2023-02-23 07:15:00|9.68|8.28|9.7|8.3|9.71|8.31|9.67|8.27|0
1677136800000|2023-02-23 07:20:00|9.71|8.31|9.71|8.31|9.72|8.32|9.7|8.3|0
1677137100000|2023-02-23 07:25:00|9.72|8.32|9.73|8.33|9.74|8.34|9.71|8.31|0
1677137400000|2023-02-23 07:30:00|9.74|8.34|9.72|8.32|9.74|8.34|9.71|8.31|0
1677137700000|2023-02-23 07:35:00|9.71|8.31|9.7|8.3|9.72|8.32|9.69|8.29|0
1677138000000|2023-02-23 07:40:00|9.69|8.29|9.7|8.3|9.71|8.31|9.69|8.29|0
1677138300000|2023-02-23 07:45:00|9.71|8.31|9.68|8.28|9.71|8.31|9.68|8.28|0
1677138600000|2023-02-23 07:50:00|9.69|8.29|9.69|8.29|9.7|8.3|9.68|8.28|0
1677138900000|2023-02-23 07:55:00|9.7|8.3|9.71|8.31|9.71|8.31|9.68|8.28|0
1677139200000|2023-02-23 08:00:00|9.72|8.32|9.69|8.29|9.72|8.32|9.63|8.23|0
1677139500000|2023-02-23 08:05:00|9.7|8.3|9.69|8.29|9.74|8.34|9.67|8.27|0
1677139800000|2023-02-23 08:10:00|9.68|8.28|9.65|8.25|9.72|8.32|9.65|8.25|0
1677140100000|2023-02-23 08:15:00|9.66|8.26|9.63|8.23|9.66|8.26|9.6|8.2|0
1677140400000|2023-02-23 08:20:00|9.62|8.22|9.57|8.17|9.62|8.22|9.56|8.16|0
1677140700000|2023-02-23 08:25:00|9.59|8.19|9.62|8.22|9.65|8.25|9.58|8.18|0
1677141000000|2023-02-23 08:30:00|9.61|8.21|9.52|8.12|9.61|8.21|9.5|8.1|0
1677141300000|2023-02-23 08:35:00|9.53|8.13|9.53|8.13|9.54|8.14|9.49|8.09|0
1677141600000|2023-02-23 08:40:00|9.55|8.15|9.57|8.17|9.57|8.17|9.52|8.12|0
1677141900000|2023-02-23 08:45:00|9.56|8.16|9.56|8.16|9.57|8.17|9.51|8.11|0
1677142200000|2023-02-23 08:50:00|9.57|8.17|9.6|8.2|9.61|8.21|9.54|8.14|0
1677142500000|2023-02-23 08:55:00|9.59|8.19|9.61|8.21|9.63|8.23|9.59|8.19|0
1677142800000|2023-02-23 09:00:00|9.59|8.19|9.53|8.13|9.6|8.2|9.52|8.12|0
1677143100000|2023-02-23 09:05:00|9.54|8.14|9.54|8.14|9.57|8.17|9.53|8.13|0
1677143400000|2023-02-23 09:10:00|9.55|8.15|9.57|8.17|9.57|8.17|9.54|8.14|0
1677143700000|2023-02-23 09:15:00|9.56|8.16|9.56|8.16|9.57|8.17|9.5|8.1|0
1677144000000|2023-02-23 09:20:00|9.57|8.17|9.78|8.38|9.84|8.44|9.55|8.15|0
1677144300000|2023-02-23 09:25:00|9.77|8.37|9.72|8.32|9.77|8.37|9.65|8.25|0
1677144600000|2023-02-23 09:30:00|9.71|8.31|9.78|8.38|9.8|8.4|9.68|8.28|0
1677144900000|2023-02-23 09:35:00|9.77|8.37|9.85|8.45|10.07|8.67|9.68|8.28|0
1677145200000|2023-02-23 09:40:00|9.84|8.44|9.87|8.47|9.89|8.49|9.83|8.43|0
1677145500000|2023-02-23 09:45:00|9.86|8.46|9.83|8.43|9.87|8.47|9.83|8.43|0
1677145800000|2023-02-23 09:50:00|9.84|8.44|9.84|8.44|9.86|8.46|9.81|8.41|0
1677146100000|2023-02-23 09:55:00|9.85|8.45|9.84|8.44|9.9|8.5|9.84|8.44|0
1677146400000|2023-02-23 10:00:00|9.85|8.45|9.87|8.47|9.87|8.47|9.82|8.42|0
1677146700000|2023-02-23 10:05:00|9.86|8.46|9.86|8.46|9.88|8.48|9.84|8.44|0
1677147000000|2023-02-23 10:10:00|9.84|8.44|9.7|8.3|9.88|8.48|9.7|8.3|0
1677147300000|2023-02-23 10:15:00|9.56|8.16|9.38|7.98|9.56|8.16|9.38|7.98|0
1677147600000|2023-02-23 10:20:00|9.39|7.99|9.42|8.02|9.43|8.03|9.39|7.99|0
1677147900000|2023-02-23 10:25:00|9.43|8.03|9.41|8.01|9.44|8.04|9.4|8|0
1677148200000|2023-02-23 10:30:00|9.42|8.02|9.44|8.04|9.45|8.05|9.41|8.01|0
1677148500000|2023-02-23 10:35:00|9.45|8.05|9.45|8.05|9.48|8.08|9.45|8.05|0
1677148800000|2023-02-23 10:40:00|9.44|8.04|9.48|8.08|9.5|8.1|9.44|8.04|0
1677149100000|2023-02-23 10:45:00|9.47|8.07|9.46|8.06|9.48|8.08|9.45|8.05|0
1677149400000|2023-02-23 10:50:00|9.47|8.07|9.45|8.05|9.47|8.07|9.44|8.04|0
1677149700000|2023-02-23 10:55:00|9.44|8.04|9.4|8|9.44|8.04|9.39|7.99|0
1677150000000|2023-02-23 11:00:00|9.39|7.99|9.32|7.92|9.4|8|9.31|7.91|0
1677150300000|2023-02-23 11:05:00|9.33|7.93|9.33|7.93|9.35|7.95|9.31|7.91|0
1677150600000|2023-02-23 11:10:00|9.34|7.94|9.4|8|9.4|8|9.33|7.93|0
1677150900000|2023-02-23 11:15:00|9.41|8.01|9.45|8.05|9.46|8.06|9.4|8|0
1677151200000|2023-02-23 11:20:00|9.46|8.06|9.46|8.06|9.48|8.08|9.45|8.05|0
1677151500000|2023-02-23 11:25:00|9.45|8.05|9.44|8.04|9.46|8.06|9.42|8.02|0
1677151800000|2023-02-23 11:30:00|9.43|8.03|9.43|8.03|9.45|8.05|9.42|8.02|0
1677152100000|2023-02-23 11:35:00|9.44|8.04|9.36|7.96|9.44|8.04|9.35|7.95|0
1677152400000|2023-02-23 11:40:00|9.37|7.97|9.34|7.94|9.37|7.97|9.33|7.93|0
1677152700000|2023-02-23 11:45:00|9.35|7.95|9.33|7.93|9.35|7.95|9.31|7.91|0
1677153000000|2023-02-23 11:50:00|9.32|7.92|9.31|7.91|9.33|7.93|9.29|7.89|0
1677153300000|2023-02-23 11:55:00|9.32|7.92|9.29|7.89|9.33|7.93|9.29|7.89|0
1677153600000|2023-02-23 12:00:00|9.31|7.91|9.27|7.87|9.33|7.93|9.25|7.85|0
1677153900000|2023-02-23 12:05:00|9.28|7.88|9.31|7.91|9.34|7.94|9.28|7.88|0
1677154200000|2023-02-23 12:10:00|9.3|7.9|9.27|7.87|9.3|7.9|9.26|7.86|0
1677154500000|2023-02-23 12:15:00|9.28|7.88|9.28|7.88|9.31|7.91|9.27|7.87|0
1677154800000|2023-02-23 12:20:00|9.27|7.87|9.27|7.87|9.28|7.88|9.27|7.87|0
1677155100000|2023-02-23 12:25:00|9.28|7.88|9.24|7.84|9.28|7.88|9.23|7.83|0
1677155400000|2023-02-23 12:30:00|9.25|7.85|9.28|7.88|9.28|7.88|9.24|7.84|0
1677155700000|2023-02-23 12:35:00|9.29|7.89|9.27|7.87|9.33|7.93|9.27|7.87|0
1677156000000|2023-02-23 12:40:00|9.28|7.88|9.33|7.93|9.33|7.93|9.27|7.87|0
1677156300000|2023-02-23 12:45:00|9.32|7.92|9.31|7.91|9.34|7.94|9.31|7.91|0
1677156600000|2023-02-23 12:50:00|9.32|7.92|9.34|7.94|9.35|7.95|9.32|7.92|0
1677156900000|2023-02-23 12:55:00|9.35|7.95|9.28|7.88|9.35|7.95|9.25|7.85|0
1677157200000|2023-02-23 13:00:00|9.26|7.86|9.3|7.9|9.32|7.92|9.23|7.83|0
1677157500000|2023-02-23 13:05:00|9.29|7.89|9.28|7.88|9.32|7.92|9.28|7.88|0
1677157800000|2023-02-23 13:10:00|9.27|7.87|9.25|7.85|9.28|7.88|9.23|7.83|0
1677158100000|2023-02-23 13:15:00|9.24|7.84|9.2|7.8|9.27|7.87|9.2|7.8|0
1677158400000|2023-02-23 13:20:00|9.21|7.81|9.19|7.79|9.23|7.83|9.18|7.78|0
1677158700000|2023-02-23 13:25:00|9.18|7.78|9.23|7.83|9.26|7.86|9.18|7.78|0
1677159000000|2023-02-23 13:30:00|9.24|7.84|9.39|7.99|9.49|8.09|9.17|7.77|0
1677159300000|2023-02-23 13:35:00|9.37|7.97|9.42|8.02|9.44|8.04|9.34|7.94|0
1677159600000|2023-02-23 13:40:00|9.41|8.01|9.36|7.96|9.45|8.05|9.34|7.94|0
1677159900000|2023-02-23 13:45:00|9.37|7.97|9.42|8.02|9.43|8.03|9.35|7.95|0
1677160200000|2023-02-23 13:50:00|9.41|8.01|9.32|7.92|9.42|8.02|9.31|7.91|0
1677160500000|2023-02-23 13:55:00|9.33|7.93|9.31|7.91|9.34|7.94|9.26|7.86|0
1677160800000|2023-02-23 14:00:00|9.3|7.9|9.28|7.88|9.33|7.93|9.26|7.86|0
1677161100000|2023-02-23 14:05:00|9.29|7.89|9.22|7.82|9.3|7.9|9.21|7.81|0
1677161400000|2023-02-23 14:10:00|9.21|7.81|9.11|7.71|9.21|7.81|9.11|7.71|0
1677161700000|2023-02-23 14:15:00|9.13|7.73|9.1|7.7|9.16|7.76|9.08|7.68|0
1677162000000|2023-02-23 14:20:00|9.09|7.69|9.1|7.7|9.12|7.72|9.06|7.66|0
1677162300000|2023-02-23 14:25:00|9.09|7.69|9.04|7.64|9.09|7.69|9.03|7.63|0
1677162600000|2023-02-23 14:30:00|9.05|7.65|9.12|7.72|9.14|7.74|9.01|7.61|0
1677162900000|2023-02-23 14:35:00|9.1|7.7|9.15|7.75|9.5|8.1|9.07|7.67|0
1677163200000|2023-02-23 14:40:00|9.14|7.74|9.14|7.74|9.21|7.81|9.05|7.65|0
1677163500000|2023-02-23 14:45:00|9.13|7.73|8.94|7.54|9.13|7.73|8.88|7.48|0
1677163800000|2023-02-23 14:50:00|8.96|7.56|8.89|7.49|8.98|7.58|8.86|7.46|0
1677164100000|2023-02-23 14:55:00|8.88|7.48|8.96|7.56|8.97|7.57|8.87|7.47|0
1677164400000|2023-02-23 15:00:00|8.95|7.55|9.07|7.67|9.08|7.68|8.88|7.48|0
1677164700000|2023-02-23 15:05:00|9.08|7.68|9.15|7.75|9.26|7.86|9.07|7.67|0
1677165000000|2023-02-23 15:10:00|9.13|7.73|9.15|7.75|9.26|7.86|9.13|7.73|0
1677165300000|2023-02-23 15:15:00|9.16|7.76|9.2|7.8|9.21|7.81|9.11|7.71|0
1677165600000|2023-02-23 15:20:00|9.19|7.79|9.13|7.73|9.22|7.82|9.13|7.73|0
1677165900000|2023-02-23 15:25:00|9.14|7.74|9.13|7.73|9.16|7.76|9.08|7.68|0
1677166200000|2023-02-23 15:30:00|9.14|7.74|9.09|7.69|9.35|7.95|9.09|7.69|0
1677166500000|2023-02-23 15:35:00|9.1|7.7|8.93|7.53|9.19|7.79|8.86|7.46|0
1677166800000|2023-02-23 15:40:00|8.94|7.54|9.06|7.66|9.07|7.67|8.93|7.53|0
1677167100000|2023-02-23 15:45:00|9.07|7.67|9.39|7.99|9.42|8.02|9.05|7.65|0
1677167400000|2023-02-23 15:50:00|9.4|8|9.13|7.73|9.42|8.02|8.92|7.52|0
1677167700000|2023-02-23 15:55:00|9.14|7.74|9.15|7.75|9.21|7.81|9.14|7.74|0
1677168000000|2023-02-23 16:00:00|9.17|7.77|9.06|7.66|9.17|7.77|9.03|7.63|0
1677168300000|2023-02-23 16:05:00|9.07|7.67|9.29|7.89|9.35|7.95|9.06|7.66|0
1677168600000|2023-02-23 16:10:00|9.26|7.86|9.28|7.88|9.3|7.9|9.19|7.79|0
1677168900000|2023-02-23 16:15:00|9.27|7.87|9.33|7.93|9.36|7.96|9.26|7.86|0
1677169200000|2023-02-23 16:20:00|9.34|7.94|9.4|8|9.44|8.04|9.34|7.94|0
1677169500000|2023-02-23 16:25:00|9.39|7.99|9.46|8.06|9.5|8.1|9.23|7.83|0
1677169800000|2023-02-23 16:30:00|9.47|8.07|9.45|8.05|9.5|8.1|9.42|8.02|0
1677170100000|2023-02-23 16:35:00|9.44|8.04|9.54|8.14|9.56|8.16|9.41|8.01|0
1677170400000|2023-02-23 16:40:00|9.55|8.15|9.67|8.27|9.77|8.37|9.53|8.13|0
1677170700000|2023-02-23 16:45:00|9.45|8.05|9.74|8.34|9.74|8.34|9.43|8.03|0
1677171000000|2023-02-23 16:50:00|9.76|8.36|9.86|8.46|9.86|8.46|9.72|8.32|0
1677171300000|2023-02-23 16:55:00|9.85|8.45|9.89|8.49|9.9|8.5|9.83|8.43|0
1677171600000|2023-02-23 17:00:00|9.91|8.51|9.85|8.45|9.92|8.52|9.83|8.43|0
1677171900000|2023-02-23 17:05:00|9.84|8.44|9.85|8.45|9.87|8.47|9.8|8.4|0
1677172200000|2023-02-23 17:10:00|9.86|8.46|9.81|8.41|9.93|8.53|9.81|8.41|0
1677172500000|2023-02-23 17:15:00|9.82|8.42|9.79|8.39|9.82|8.42|9.7|8.3|0
1677172800000|2023-02-23 17:20:00|9.8|8.4|9.76|8.36|9.93|8.53|9.75|8.35|0
1677173100000|2023-02-23 17:25:00|9.74|8.34|9.79|8.39|9.82|8.42|9.74|8.34|0
1677173400000|2023-02-23 17:30:00|9.81|8.41|9.69|8.29|9.85|8.45|9.66|8.26|0
1677173700000|2023-02-23 17:35:00|9.68|8.28|9.71|8.31|9.72|8.32|9.62|8.22|0
1677174000000|2023-02-23 17:40:00|9.72|8.32|9.64|8.24|9.77|8.37|9.62|8.22|0
1677174300000|2023-02-23 17:45:00|9.65|8.25|9.68|8.28|9.73|8.33|9.62|8.22|0
1677174600000|2023-02-23 17:50:00|9.67|8.27|9.68|8.28|9.69|8.29|9.62|8.22|0
1677174900000|2023-02-23 17:55:00|9.69|8.29|9.59|8.19|9.7|8.3|9.58|8.18|0
1677175200000|2023-02-23 18:00:00|9.58|8.18|9.62|8.22|9.68|8.28|9.49|8.09|0
1677175500000|2023-02-23 18:05:00|9.61|8.21|9.67|8.27|9.7|8.3|9.61|8.21|0
1677175800000|2023-02-23 18:10:00|9.68|8.28|9.67|8.27|9.7|8.3|9.63|8.23|0
1677176100000|2023-02-23 18:15:00|9.68|8.28|9.58|8.18|9.72|8.32|9.58|8.18|0
1677176400000|2023-02-23 18:20:00|9.59|8.19|9.61|8.21|9.64|8.24|9.56|8.16|0
1677176700000|2023-02-23 18:25:00|9.6|8.2|9.56|8.16|9.66|8.26|9.55|8.15|0
1677177000000|2023-02-23 18:30:00|9.57|8.17|9.58|8.18|9.65|8.25|9.56|8.16|0
1677177300000|2023-02-23 18:35:00|9.6|8.2|9.55|8.15|9.63|8.23|9.54|8.14|0
1677177600000|2023-02-23 18:40:00|9.54|8.14|9.52|8.12|9.56|8.16|9.4|8|0
1677177900000|2023-02-23 18:45:00|9.51|8.11|9.39|7.99|9.56|8.16|9.37|7.97|0
1677178200000|2023-02-23 18:50:00|9.37|7.97|9.3|7.9|9.42|8.02|9.28|7.88|0
1677178500000|2023-02-23 18:55:00|9.29|7.89|9.28|7.88|9.35|7.95|9.25|7.85|0
1677178800000|2023-02-23 19:00:00|9.27|7.87|9.29|7.89|9.35|7.95|9.24|7.84|0
1677179100000|2023-02-23 19:05:00|9.28|7.88|9.22|7.82|9.28|7.88|9.19|7.79|0
1677179400000|2023-02-23 19:10:00|9.23|7.83|9.1|7.7|9.24|7.84|9.09|7.69|0
1677179700000|2023-02-23 19:15:00|9.09|7.69|8.92|7.52|9.09|7.69|8.89|7.49|0
1677180000000|2023-02-23 19:20:00|8.91|7.51|8.87|7.47|8.93|7.53|8.85|7.45|0
1677180300000|2023-02-23 19:25:00|8.86|7.46|8.86|7.46|8.9|7.5|8.83|7.43|0
1677180600000|2023-02-23 19:30:00|8.84|7.44|8.74|7.34|8.87|7.47|8.69|7.29|0
1677180900000|2023-02-23 19:35:00|8.72|7.32|8.73|7.33|8.76|7.36|8.69|7.29|0
1677181200000|2023-02-23 19:40:00|8.72|7.32|8.74|7.34|8.79|7.39|8.7|7.3|0
1677181500000|2023-02-23 19:45:00|8.73|7.33|8.72|7.32|8.78|7.38|8.7|7.3|0
1677181800000|2023-02-23 19:50:00|8.71|7.31|8.74|7.34|8.8|7.4|8.71|7.31|0
1677182100000|2023-02-23 19:55:00|8.73|7.33|8.55|7.15|8.84|7.44|8.52|7.12|0
1677182400000|2023-02-23 20:00:00|8.54|7.14|8.37|6.97|8.54|7.14|8.36|6.96|0
1677182700000|2023-02-23 20:05:00|8.36|6.96|8.43|7.03|8.44|7.04|8.35|6.95|0
1677183000000|2023-02-23 20:10:00|8.44|7.04|8.34|6.94|8.44|7.04|8.31|6.91|0
1677183300000|2023-02-23 20:15:00|8.33|6.93|8.38|6.98|8.39|6.99|8.3|6.9|0
1677183600000|2023-02-23 20:20:00|8.4|7|8.34|6.94|8.44|7.04|8.32|6.92|0
1677183900000|2023-02-23 20:25:00|8.33|6.93|8.25|6.85|8.37|6.97|8.23|6.83|0
1677184200000|2023-02-23 20:30:00|8.24|6.84|8.23|6.83|8.28|6.88|8.21|6.81|0
1677184500000|2023-02-23 20:35:00|8.24|6.84|8.28|6.88|8.31|6.91|8.24|6.84|0
1677184800000|2023-02-23 20:40:00|8.27|6.87|8.26|6.86|8.31|6.91|8.24|6.84|0
1677185100000|2023-02-23 20:45:00|8.27|6.87|8.35|6.95|8.39|6.99|8.27|6.87|0
1677185400000|2023-02-23 20:50:00|8.39|6.99|8.6|7.2|9.18|7.78|8.32|6.92|0
1677185700000|2023-02-23 20:55:00|8.62|7.22|8.58|7.18|8.63|7.23|8.52|7.12|0
1677186000000|2023-02-23 21:00:00|8.57|7.17|8.63|7.23|8.63|7.23|8.54|7.14|0
1677186300000|2023-02-23 21:05:00|8.62|7.22|8.62|7.22|8.63|7.23|8.6|7.2|0
1677186600000|2023-02-23 21:10:00|8.63|7.23|8.64|7.24|8.65|7.25|8.61|7.21|0
1677186900000|2023-02-23 21:15:00|8.84|7.04|8.82|7.02|8.84|7.04|8.82|7.02|0
1677187200000|2023-02-23 21:20:00|8.83|7.03|8.85|7.05|8.85|7.05|8.83|7.03|0
1677187500000|2023-02-23 21:25:00|8.87|7.07|8.85|7.05|8.87|7.07|8.85|7.05|0
1677187800000|2023-02-23 21:30:00|8.84|7.04|8.82|7.02|8.86|7.06|8.82|7.02|0
1677188100000|2023-02-23 21:35:00|8.81|7.01|8.84|7.04|8.85|7.05|8.81|7.01|0
1677188400000|2023-02-23 21:40:00|8.85|7.05|8.86|7.06|8.86|7.06|8.85|7.05|0
1677188700000|2023-02-23 21:45:00|8.85|7.05|8.85|7.05|8.86|7.06|8.84|7.04|0
1677189000000|2023-02-23 21:50:00|8.86|7.06|8.86|7.06|8.86|7.06|8.85|7.05|0
1677189300000|2023-02-23 21:55:00|8.85|7.05|8.84|7.04|8.85|7.05|8.83|7.03|0
1677189600000|2023-02-23 22:00:00|8.85|7.05|8.83|7.03|8.85|7.05|8.82|7.02|0
1677189900000|2023-02-23 22:05:00|8.82|7.02|8.83|7.03|8.83|7.03|8.81|7.01|0
1677190200000|2023-02-23 22:10:00|8.81|7.01|8.81|7.01|8.81|7.01|8.8|7|0
1677190500000|2023-02-23 22:15:00|8.82|7.02|8.81|7.01|8.82|7.02|8.81|7.01|0
1677191100000|2023-02-23 22:25:00|8.8|7|8.8|7|8.81|7.01|8.8|7|0
1677191400000|2023-02-23 22:30:00|8.81|7.01|8.81|7.01|8.82|7.02|8.81|7.01|0
1677193200000|2023-02-23 23:00:00|8.82|7.02|8.84|7.04|8.87|7.07|8.82|7.02|0
1677193500000|2023-02-23 23:05:00|8.85|7.05|8.83|7.03|8.85|7.05|8.82|7.02|0
1677193800000|2023-02-23 23:10:00|8.84|7.04|8.85|7.05|8.86|7.06|8.83|7.03|0
1677194100000|2023-02-23 23:15:00|8.84|7.04|8.87|7.07|8.88|7.08|8.84|7.04|0
1677194400000|2023-02-23 23:20:00|8.88|7.08|8.9|7.1|8.91|7.11|8.87|7.07|0
1677194700000|2023-02-23 23:25:00|8.91|7.11|8.89|7.09|8.91|7.11|8.89|7.09|0
1677195000000|2023-02-23 23:30:00|8.9|7.1|8.9|7.1|8.9|7.1|8.88|7.08|0
1677195300000|2023-02-23 23:35:00|8.89|7.09|8.89|7.09|8.9|7.1|8.88|7.08|0
1677195600000|2023-02-23 23:40:00|8.88|7.08|8.9|7.1|8.9|7.1|8.88|7.08|0
1677195900000|2023-02-23 23:45:00|8.89|7.09|8.89|7.09|8.9|7.1|8.89|7.09|0
1677196200000|2023-02-23 23:50:00|8.88|7.08|8.87|7.07|8.89|7.09|8.86|7.06|0
1677196500000|2023-02-23 23:55:00|8.88|7.08|8.9|7.1|8.9|7.1|8.87|7.07|0
1677196800000|2023-02-24 00:00:00|8.91|7.11|8.87|7.07|8.93|7.13|8.86|7.06|0
1677197100000|2023-02-24 00:05:00|8.88|7.08|8.86|7.06|8.9|7.1|8.85|7.05|0
1677197400000|2023-02-24 00:10:00|8.85|7.05|8.85|7.05|8.87|7.07|8.84|7.04|0
1677197700000|2023-02-24 00:15:00|8.84|7.04|8.84|7.04|8.86|7.06|8.83|7.03|0
1677198000000|2023-02-24 00:20:00|8.83|7.03|8.82|7.02|8.83|7.03|8.8|7|0
1677198300000|2023-02-24 00:25:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1677198600000|2023-02-24 00:30:00|8.79|6.99|8.78|6.98|8.82|7.02|8.77|6.97|0
1677198900000|2023-02-24 00:35:00|8.75|6.95|8.75|6.95|8.79|6.99|8.75|6.95|0
1677199200000|2023-02-24 00:40:00|8.76|6.96|8.78|6.98|8.79|6.99|8.76|6.96|0
1677199500000|2023-02-24 00:45:00|8.79|6.99|8.78|6.98|8.8|7|8.76|6.96|0
1677199800000|2023-02-24 00:50:00|8.79|6.99|8.77|6.97|8.79|6.99|8.76|6.96|0
1677200100000|2023-02-24 00:55:00|8.78|6.98|8.76|6.96|8.79|6.99|8.76|6.96|0
1677200400000|2023-02-24 01:00:00|8.75|6.95|8.67|6.87|8.75|6.95|8.64|6.84|0
1677200700000|2023-02-24 01:05:00|8.68|6.88|8.73|6.93|8.73|6.93|8.68|6.88|0
1677201000000|2023-02-24 01:10:00|8.72|6.92|8.73|6.93|8.73|6.93|8.71|6.91|0
1677201300000|2023-02-24 01:15:00|8.72|6.92|8.71|6.91|8.74|6.94|8.71|6.91|0
1677201600000|2023-02-24 01:20:00|8.7|6.9|8.71|6.91|8.73|6.93|8.7|6.9|0
1677201900000|2023-02-24 01:25:00|8.7|6.9|8.77|6.97|8.79|6.99|8.7|6.9|0
1677202200000|2023-02-24 01:30:00|8.78|6.98|8.85|7.05|8.9|7.1|8.77|6.97|0
1677202500000|2023-02-24 01:35:00|8.86|7.06|8.85|7.05|8.86|7.06|8.83|7.03|0
1677202800000|2023-02-24 01:40:00|8.86|7.06|8.83|7.03|8.86|7.06|8.83|7.03|0
1677203100000|2023-02-24 01:45:00|8.84|7.04|8.79|6.99|8.84|7.04|8.79|6.99|0
1677203400000|2023-02-24 01:50:00|8.8|7|8.8|7|8.8|7|8.78|6.98|0
1677203700000|2023-02-24 01:55:00|8.79|6.99|8.8|7|8.81|7.01|8.78|6.98|0
1677204000000|2023-02-24 02:00:00|8.81|7.01|8.8|7|8.82|7.02|8.79|6.99|0
1677204300000|2023-02-24 02:05:00|8.79|6.99|8.78|6.98|8.84|7.04|8.78|6.98|0
1677204600000|2023-02-24 02:10:00|8.79|6.99|8.81|7.01|8.81|7.01|8.77|6.97|0
1677204900000|2023-02-24 02:15:00|8.8|7|8.83|7.03|8.85|7.05|8.79|6.99|0
1677205200000|2023-02-24 02:20:00|8.82|7.02|8.83|7.03|8.85|7.05|8.82|7.02|0
1677205500000|2023-02-24 02:25:00|8.82|7.02|8.82|7.02|8.83|7.03|8.81|7.01|0
1677205800000|2023-02-24 02:30:00|8.83|7.03|8.84|7.04|8.84|7.04|8.82|7.02|0
1677206100000|2023-02-24 02:35:00|8.85|7.05|8.83|7.03|8.85|7.05|8.83|7.03|0
1677206400000|2023-02-24 02:40:00|8.84|7.04|8.82|7.02|8.84|7.04|8.8|7|0
1677206700000|2023-02-24 02:45:00|8.83|7.03|8.81|7.01|8.83|7.03|8.79|6.99|0
1677207000000|2023-02-24 02:50:00|8.82|7.02|8.83|7.03|8.83|7.03|8.8|7|0
1677207300000|2023-02-24 02:55:00|8.84|7.04|8.81|7.01|8.84|7.04|8.8|7|0
1677207600000|2023-02-24 03:00:00|8.8|7|8.79|6.99|8.81|7.01|8.79|6.99|0
1677207900000|2023-02-24 03:05:00|8.8|7|8.77|6.97|8.8|7|8.77|6.97|0
1677208200000|2023-02-24 03:10:00|8.76|6.96|8.77|6.97|8.77|6.97|8.76|6.96|0
1677208500000|2023-02-24 03:15:00|8.76|6.96|8.75|6.95|8.76|6.96|8.74|6.94|0
1677208800000|2023-02-24 03:20:00|8.76|6.96|8.77|6.97|8.77|6.97|8.75|6.95|0
1677209100000|2023-02-24 03:25:00|8.76|6.96|8.75|6.95|8.76|6.96|8.75|6.95|0
1677209400000|2023-02-24 03:30:00|8.74|6.94|8.73|6.93|8.75|6.95|8.71|6.91|0
1677209700000|2023-02-24 03:35:00|8.74|6.94|8.73|6.93|8.74|6.94|8.72|6.92|0
1677210000000|2023-02-24 03:40:00|8.74|6.94|8.73|6.93|8.74|6.94|8.73|6.93|0
1677210300000|2023-02-24 03:45:00|8.74|6.94|8.73|6.93|8.75|6.95|8.73|6.93|0
1677210600000|2023-02-24 03:50:00|8.74|6.94|8.73|6.93|8.74|6.94|8.73|6.93|0
1677210900000|2023-02-24 03:55:00|8.72|6.92|8.73|6.93|8.74|6.94|8.71|6.91|0
1677211200000|2023-02-24 04:00:00|8.72|6.92|8.73|6.93|8.73|6.93|8.71|6.91|0
1677211500000|2023-02-24 04:05:00|8.72|6.92|8.74|6.94|8.74|6.94|8.72|6.92|0
1677211800000|2023-02-24 04:10:00|8.75|6.95|8.76|6.96|8.77|6.97|8.75|6.95|0
1677212100000|2023-02-24 04:15:00|8.77|6.97|8.78|6.98|8.78|6.98|8.76|6.96|0
1677212400000|2023-02-24 04:20:00|8.79|6.99|8.77|6.97|8.79|6.99|8.77|6.97|0
1677212700000|2023-02-24 04:25:00|8.78|6.98|8.78|6.98|8.78|6.98|8.78|6.98|0
1677213000000|2023-02-24 04:30:00|8.77|6.97|8.77|6.97|8.78|6.98|8.77|6.97|0
1677213300000|2023-02-24 04:35:00|8.78|6.98|8.81|7.01|8.81|7.01|8.77|6.97|0
1677213600000|2023-02-24 04:40:00|8.8|7|8.8|7|8.8|7|8.78|6.98|0
1677213900000|2023-02-24 04:45:00|8.81|7.01|8.8|7|8.81|7.01|8.8|7|0
1677214200000|2023-02-24 04:50:00|8.79|6.99|8.79|6.99|8.81|7.01|8.79|6.99|0
1677214500000|2023-02-24 04:55:00|8.8|7|8.8|7|8.81|7.01|8.79|6.99|0
1677214800000|2023-02-24 05:00:00|8.81|7.01|8.8|7|8.81|7.01|8.79|6.99|0
1677215100000|2023-02-24 05:05:00|8.79|6.99|8.79|6.99|8.8|7|8.79|6.99|0
1677215400000|2023-02-24 05:10:00|8.78|6.98|8.76|6.96|8.79|6.99|8.75|6.95|0
1677215700000|2023-02-24 05:15:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1677216000000|2023-02-24 05:20:00|8.74|6.94|8.74|6.94|8.76|6.96|8.74|6.94|0
1677216300000|2023-02-24 05:25:00|8.75|6.95|8.75|6.95|8.76|6.96|8.74|6.94|0
1677216600000|2023-02-24 05:30:00|8.76|6.96|8.79|6.99|8.79|6.99|8.76|6.96|0
1677216900000|2023-02-24 05:35:00|8.78|6.98|8.77|6.97|8.79|6.99|8.76|6.96|0
1677217200000|2023-02-24 05:40:00|8.78|6.98|8.78|6.98|8.79|6.99|8.77|6.97|0
1677217500000|2023-02-24 05:45:00|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1677217800000|2023-02-24 05:50:00|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1677218100000|2023-02-24 05:55:00|8.77|6.97|8.78|6.98|8.79|6.99|8.76|6.96|0
1677218400000|2023-02-24 06:00:00|8.77|6.97|8.78|6.98|8.78|6.98|8.76|6.96|0
1677218700000|2023-02-24 06:05:00|8.77|6.97|8.78|6.98|8.78|6.98|8.77|6.97|0
1677219000000|2023-02-24 06:10:00|8.77|6.97|8.79|6.99|8.8|7|8.77|6.97|0
1677219300000|2023-02-24 06:15:00|8.8|7|8.82|7.02|8.82|7.02|8.8|7|0
1677219600000|2023-02-24 06:20:00|8.81|7.01|8.78|6.98|8.81|7.01|8.78|6.98|0
1677219900000|2023-02-24 06:25:00|8.79|6.99|8.77|6.97|8.79|6.99|8.77|6.97|0
1677220200000|2023-02-24 06:30:00|8.76|6.96|8.76|6.96|8.77|6.97|8.76|6.96|0
1677220500000|2023-02-24 06:35:00|8.77|6.97|8.78|6.98|8.79|6.99|8.77|6.97|0
1677220800000|2023-02-24 06:40:00|8.77|6.97|8.76|6.96|8.77|6.97|8.74|6.94|0
1677221100000|2023-02-24 06:45:00|8.75|6.95|8.76|6.96|8.76|6.96|8.75|6.95|0
1677221400000|2023-02-24 06:50:00|8.75|6.95|8.74|6.94|8.76|6.96|8.73|6.93|0
1677221700000|2023-02-24 06:55:00|8.75|6.95|8.76|6.96|8.77|6.97|8.75|6.95|0
1677222000000|2023-02-24 07:00:00|8.77|6.97|8.8|7|8.81|7.01|8.77|6.97|0
1677222300000|2023-02-24 07:05:00|8.6|7.2|8.63|7.23|8.66|7.26|8.6|7.2|0
1677222600000|2023-02-24 07:10:00|8.62|7.22|8.63|7.23|8.65|7.25|8.6|7.2|0
1677222900000|2023-02-24 07:15:00|8.64|7.24|8.63|7.23|8.64|7.24|8.62|7.22|0
1677223200000|2023-02-24 07:20:00|8.62|7.22|8.79|7.39|8.79|7.39|8.55|7.15|0
1677223500000|2023-02-24 07:25:00|8.78|7.38|8.78|7.38|8.79|7.39|8.77|7.37|0
1677223800000|2023-02-24 07:30:00|8.79|7.39|8.8|7.4|8.81|7.41|8.78|7.38|0
1677224100000|2023-02-24 07:35:00|8.79|7.39|8.8|7.4|8.81|7.41|8.79|7.39|0
1677224400000|2023-02-24 07:40:00|8.81|7.41|8.8|7.4|8.81|7.41|8.79|7.39|0
1677224700000|2023-02-24 07:45:00|8.81|7.41|8.8|7.4|8.83|7.43|8.79|7.39|0
1677225000000|2023-02-24 07:50:00|8.81|7.41|8.81|7.41|8.82|7.42|8.8|7.4|0
1677225300000|2023-02-24 07:55:00|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1677225600000|2023-02-24 08:00:00|8.82|7.42|8.78|7.38|8.84|7.44|8.77|7.37|0
1677225900000|2023-02-24 08:05:00|8.77|7.37|8.81|7.41|8.82|7.42|8.76|7.36|0
1677226200000|2023-02-24 08:10:00|8.82|7.42|8.84|7.44|8.85|7.45|8.82|7.42|0
1677226500000|2023-02-24 08:15:00|8.85|7.45|8.85|7.45|8.89|7.49|8.83|7.43|0
1677226800000|2023-02-24 08:20:00|8.86|7.46|8.87|7.47|8.88|7.48|8.85|7.45|0
1677227100000|2023-02-24 08:25:00|8.88|7.48|8.81|7.41|8.88|7.48|8.81|7.41|0
1677227400000|2023-02-24 08:30:00|8.82|7.42|8.81|7.41|8.83|7.43|8.77|7.37|0
1677227700000|2023-02-24 08:35:00|8.82|7.42|8.81|7.41|8.83|7.43|8.8|7.4|0
1677228000000|2023-02-24 08:40:00|8.8|7.4|8.82|7.42|8.84|7.44|8.78|7.38|0
1677228300000|2023-02-24 08:45:00|8.81|7.41|8.86|7.46|8.87|7.47|8.81|7.41|0
1677228600000|2023-02-24 08:50:00|8.85|7.45|8.87|7.47|8.88|7.48|8.84|7.44|0
1677228900000|2023-02-24 08:55:00|8.88|7.48|8.88|7.48|8.88|7.48|8.87|7.47|0
1677229200000|2023-02-24 09:00:00|8.87|7.47|8.86|7.46|8.88|7.48|8.85|7.45|0
1677229500000|2023-02-24 09:05:00|8.85|7.45|8.86|7.46|8.88|7.48|8.85|7.45|0
1677229800000|2023-02-24 09:10:00|8.85|7.45|8.83|7.43|8.86|7.46|8.79|7.39|0
1677230100000|2023-02-24 09:15:00|8.84|7.44|8.81|7.41|8.85|7.45|8.8|7.4|0
1677230400000|2023-02-24 09:20:00|8.82|7.42|8.85|7.45|8.87|7.47|8.82|7.42|0
1677230700000|2023-02-24 09:25:00|8.86|7.46|8.87|7.47|8.87|7.47|8.84|7.44|0
1677231000000|2023-02-24 09:30:00|8.86|7.46|8.85|7.45|8.87|7.47|8.85|7.45|0
1677231300000|2023-02-24 09:35:00|8.86|7.46|8.83|7.43|8.86|7.46|8.83|7.43|0
1677231600000|2023-02-24 09:40:00|8.84|7.44|8.87|7.47|8.87|7.47|8.83|7.43|0
1677231900000|2023-02-24 09:45:00|8.88|7.48|8.91|7.51|8.92|7.52|8.87|7.47|0
1677232200000|2023-02-24 09:50:00|8.9|7.5|8.89|7.49|8.9|7.5|8.89|7.49|0
1677232500000|2023-02-24 09:55:00|8.9|7.5|8.9|7.5|8.92|7.52|8.9|7.5|0
1677232800000|2023-02-24 10:00:00|8.91|7.51|8.9|7.5|8.92|7.52|8.9|7.5|0
1677233100000|2023-02-24 10:05:00|8.91|7.51|8.87|7.47|8.91|7.51|8.85|7.45|0
1677233400000|2023-02-24 10:10:00|8.88|7.48|8.94|7.54|8.95|7.55|8.88|7.48|0
1677233700000|2023-02-24 10:15:00|8.95|7.55|8.94|7.54|8.97|7.57|8.93|7.53|0
1677234000000|2023-02-24 10:20:00|8.95|7.55|8.96|7.56|8.97|7.57|8.94|7.54|0
1677234300000|2023-02-24 10:25:00|8.95|7.55|8.92|7.52|8.95|7.55|8.91|7.51|0
1677234600000|2023-02-24 10:30:00|8.93|7.53|8.94|7.54|8.95|7.55|8.93|7.53|0
1677234900000|2023-02-24 10:35:00|8.95|7.55|8.97|7.57|8.97|7.57|8.92|7.52|0
1677235200000|2023-02-24 10:40:00|8.98|7.58|9|7.6|9|7.6|8.97|7.57|0
1677235500000|2023-02-24 10:45:00|9.01|7.61|9|7.6|9.02|7.62|8.99|7.59|0
1677235800000|2023-02-24 10:50:00|8.99|7.59|8.98|7.58|8.99|7.59|8.97|7.57|0
1677236100000|2023-02-24 10:55:00|8.99|7.59|8.96|7.56|8.99|7.59|8.95|7.55|0
1677236400000|2023-02-24 11:00:00|8.97|7.57|9.02|7.62|9.04|7.64|8.97|7.57|0
1677236700000|2023-02-24 11:05:00|9.03|7.63|9.05|7.65|9.07|7.67|9.03|7.63|0
1677237000000|2023-02-24 11:10:00|9.06|7.66|9.11|7.71|9.11|7.71|9.05|7.65|0
1677237300000|2023-02-24 11:15:00|9.1|7.7|9.14|7.74|9.14|7.74|9.08|7.68|0
1677237600000|2023-02-24 11:20:00|9.15|7.75|9.11|7.71|9.15|7.75|9.1|7.7|0
1677237900000|2023-02-24 11:25:00|9.1|7.7|9.12|7.72|9.12|7.72|9.08|7.68|0
1677238200000|2023-02-24 11:30:00|9.13|7.73|9.13|7.73|9.14|7.74|9.09|7.69|0
1677238500000|2023-02-24 11:35:00|9.14|7.74|9.14|7.74|9.15|7.75|9.11|7.71|0
1677238800000|2023-02-24 11:40:00|9.15|7.75|9.2|7.8|9.2|7.8|9.15|7.75|0
1677239100000|2023-02-24 11:45:00|9.19|7.79|9.01|7.61|9.21|7.81|8.74|7.34|0
1677239400000|2023-02-24 11:50:00|9|7.6|9.01|7.61|9.02|7.62|8.99|7.59|0
1677239700000|2023-02-24 11:55:00|9|7.6|8.97|7.57|9.02|7.62|8.97|7.57|0
1677240000000|2023-02-24 12:00:00|8.98|7.58|8.99|7.59|9.05|7.65|8.97|7.57|0
1677240300000|2023-02-24 12:05:00|9|7.6|8.99|7.59|9.02|7.62|8.98|7.58|0
1677240600000|2023-02-24 12:10:00|9|7.6|8.97|7.57|9.02|7.62|8.97|7.57|0
1677240900000|2023-02-24 12:15:00|8.98|7.58|8.97|7.57|8.98|7.58|8.94|7.54|0
1677241200000|2023-02-24 12:20:00|8.96|7.56|9|7.6|9.02|7.62|8.95|7.55|0
1677241500000|2023-02-24 12:25:00|8.99|7.59|8.98|7.58|8.99|7.59|8.96|7.56|0
1677241800000|2023-02-24 12:30:00|8.99|7.59|9|7.6|9.01|7.61|8.97|7.57|0
1677242100000|2023-02-24 12:35:00|9.01|7.61|9.03|7.63|9.04|7.64|8.99|7.59|0
1677242400000|2023-02-24 12:40:00|9.02|7.62|8.97|7.57|9.02|7.62|8.96|7.56|0
1677242700000|2023-02-24 12:45:00|8.96|7.56|9.07|7.67|9.09|7.69|8.96|7.56|0
1677243000000|2023-02-24 12:50:00|9.08|7.68|9.07|7.67|9.09|7.69|9.04|7.64|0
1677243300000|2023-02-24 12:55:00|9.08|7.68|9.09|7.69|9.09|7.69|9.07|7.67|0
1677243600000|2023-02-24 13:00:00|9.08|7.68|9.14|7.74|9.15|7.75|9.08|7.68|0
1677243900000|2023-02-24 13:05:00|9.15|7.75|9.15|7.75|9.17|7.77|9.13|7.73|0
1677244200000|2023-02-24 13:10:00|9.14|7.74|9.19|7.79|9.19|7.79|9.12|7.72|0
1677244500000|2023-02-24 13:15:00|9.2|7.8|9.14|7.74|9.2|7.8|9.13|7.73|0
1677244800000|2023-02-24 13:20:00|9.15|7.75|9.12|7.72|9.16|7.76|9.12|7.72|0
1677245100000|2023-02-24 13:25:00|9.13|7.73|9.17|7.77|9.18|7.78|9.08|7.68|0
1677245400000|2023-02-24 13:30:00|9.38|7.98|9.45|8.05|9.56|8.16|9.09|7.69|0
1677245700000|2023-02-24 13:35:00|9.46|8.06|9.73|8.33|9.77|8.37|9.46|8.06|0
1677246000000|2023-02-24 13:40:00|9.74|8.34|9.77|8.37|9.8|8.4|9.68|8.28|0
1677246300000|2023-02-24 13:45:00|9.78|8.38|9.67|8.27|9.8|8.4|9.66|8.26|0
1677246600000|2023-02-24 13:50:00|9.68|8.28|9.63|8.23|9.71|8.31|9.62|8.22|0
1677246900000|2023-02-24 13:55:00|9.62|8.22|9.67|8.27|9.67|8.27|9.54|8.14|0
1677247200000|2023-02-24 14:00:00|9.68|8.28|9.64|8.24|9.7|8.3|9.61|8.21|0
1677247500000|2023-02-24 14:05:00|9.67|8.27|9.68|8.28|9.71|8.31|9.63|8.23|0
1677247800000|2023-02-24 14:10:00|9.67|8.27|9.72|8.32|9.75|8.35|9.67|8.27|0
1677248100000|2023-02-24 14:15:00|9.73|8.33|9.83|8.43|9.83|8.43|9.73|8.33|0
1677248400000|2023-02-24 14:20:00|9.82|8.42|9.79|8.39|9.83|8.43|9.75|8.35|0
1677248700000|2023-02-24 14:25:00|9.78|8.38|9.72|8.32|9.79|8.39|9.68|8.28|0
1677249000000|2023-02-24 14:30:00|9.75|8.35|9.61|8.21|9.78|8.38|9.58|8.18|0
1677249300000|2023-02-24 14:35:00|9.63|8.23|9.49|8.09|9.72|8.32|9.47|8.07|0
1677249600000|2023-02-24 14:40:00|9.48|8.08|9.94|8.54|9.94|8.54|9.4|8|0
1677249900000|2023-02-24 14:45:00|9.93|8.53|10.03|8.63|10.1|8.7|9.93|8.53|0
1677250200000|2023-02-24 14:50:00|10.06|8.66|9.96|8.56|10.08|8.68|9.96|8.56|0
1677250500000|2023-02-24 14:55:00|9.98|8.58|10.02|8.62|10.08|8.68|9.89|8.49|0
1677250800000|2023-02-24 15:00:00|10.08|8.68|9.87|8.47|10.11|8.71|9.79|8.39|0
1677251100000|2023-02-24 15:05:00|9.83|8.43|9.95|8.55|10.02|8.62|9.77|8.37|0
1677251400000|2023-02-24 15:10:00|9.97|8.57|10.06|8.66|10.09|8.69|9.92|8.52|0
1677251700000|2023-02-24 15:15:00|10.04|8.64|10.11|8.71|10.18|8.78|10.01|8.61|0
1677252000000|2023-02-24 15:20:00|10.1|8.7|10.15|8.75|10.17|8.77|10.04|8.64|0
1677252300000|2023-02-24 15:25:00|10.16|8.76|9.95|8.55|10.17|8.77|9.85|8.45|0
1677252600000|2023-02-24 15:30:00|9.96|8.56|9.96|8.56|10.07|8.67|9.92|8.52|0
1677252900000|2023-02-24 15:35:00|9.95|8.55|10|8.6|10.03|8.63|9.88|8.48|0
1677253200000|2023-02-24 15:40:00|10.01|8.61|9.92|8.52|10.08|8.68|9.92|8.52|0
1677253500000|2023-02-24 15:45:00|9.93|8.53|10|8.6|10|8.6|9.82|8.42|0
1677253800000|2023-02-24 15:50:00|10.01|8.61|10.06|8.66|10.08|8.68|10|8.6|0
1677254100000|2023-02-24 15:55:00|10.07|8.67|10.01|8.61|10.12|8.72|9.99|8.59|0
1677254400000|2023-02-24 16:00:00|9.99|8.59|10.03|8.63|10.03|8.63|9.93|8.53|0
1677254700000|2023-02-24 16:05:00|10.02|8.62|9.86|8.46|10.02|8.62|9.83|8.43|0
1677255000000|2023-02-24 16:10:00|9.85|8.45|9.84|8.44|9.87|8.47|9.79|8.39|0
1677255300000|2023-02-24 16:15:00|9.85|8.45|9.79|8.39|9.85|8.45|9.73|8.33|0
1677255600000|2023-02-24 16:20:00|9.78|8.38|9.77|8.37|9.86|8.46|9.71|8.31|0
1677255900000|2023-02-24 16:25:00|9.76|8.36|9.51|8.11|9.88|8.48|9.45|8.05|0
1677256200000|2023-02-24 16:30:00|9.49|8.09|9.47|8.07|9.57|8.17|9.4|8|0
1677256500000|2023-02-24 16:35:00|9.49|8.09|9.56|8.16|9.58|8.18|9.47|8.07|0
1677256800000|2023-02-24 16:40:00|9.58|8.18|9.39|7.99|9.58|8.18|9.33|7.93|0
1677257100000|2023-02-24 16:45:00|9.38|7.98|9.3|7.9|9.39|7.99|9.26|7.86|0
1677257400000|2023-02-24 16:50:00|9.29|7.89|9.33|7.93|9.33|7.93|9.16|7.76|0
1677257700000|2023-02-24 16:55:00|9.31|7.91|9.36|7.96|9.39|7.99|9.27|7.87|0
1677258000000|2023-02-24 17:00:00|9.35|7.95|9.43|8.03|9.44|8.04|9.3|7.9|0
1677258300000|2023-02-24 17:05:00|9.42|8.02|9.43|8.03|9.49|8.09|9.41|8.01|0
1677258600000|2023-02-24 17:10:00|9.42|8.02|9.37|7.97|9.45|8.05|9.37|7.97|0
1677258900000|2023-02-24 17:15:00|9.36|7.96|9.47|8.07|9.51|8.11|9.36|7.96|0
1677259200000|2023-02-24 17:20:00|9.48|8.08|9.43|8.03|9.5|8.1|9.39|7.99|0
1677259500000|2023-02-24 17:25:00|9.44|8.04|9.44|8.04|9.52|8.12|9.41|8.01|0
1677259800000|2023-02-24 17:30:00|9.43|8.03|9.48|8.08|9.49|8.09|9.34|7.94|0
1677260100000|2023-02-24 17:35:00|9.46|8.06|9.53|8.13|9.54|8.14|9.45|8.05|0
1677260400000|2023-02-24 17:40:00|9.52|8.12|9.58|8.18|9.59|8.19|9.51|8.11|0
1677260700000|2023-02-24 17:45:00|9.59|8.19|9.65|8.25|9.67|8.27|9.58|8.18|0
1677261000000|2023-02-24 17:50:00|9.66|8.26|9.64|8.24|9.67|8.27|9.62|8.22|0
1677261300000|2023-02-24 17:55:00|9.65|8.25|9.69|8.29|9.7|8.3|9.65|8.25|0
1677261600000|2023-02-24 18:00:00|9.67|8.27|9.67|8.27|9.71|8.31|9.62|8.22|0
1677261900000|2023-02-24 18:05:00|9.68|8.28|9.75|8.35|9.76|8.36|9.66|8.26|0
1677262200000|2023-02-24 18:10:00|9.74|8.34|9.74|8.34|9.77|8.37|9.72|8.32|0
1677262500000|2023-02-24 18:15:00|9.75|8.35|9.66|8.26|9.75|8.35|9.66|8.26|0
1677262800000|2023-02-24 18:20:00|9.65|8.25|9.55|8.15|9.67|8.27|9.52|8.12|0
1677263100000|2023-02-24 18:25:00|9.54|8.14|9.55|8.15|9.57|8.17|9.49|8.09|0
1677263400000|2023-02-24 18:30:00|9.56|8.16|9.61|8.21|9.7|8.3|9.55|8.15|0
1677263700000|2023-02-24 18:35:00|9.6|8.2|9.55|8.15|9.61|8.21|9.54|8.14|0
1677264000000|2023-02-24 18:40:00|9.54|8.14|9.49|8.09|9.55|8.15|9.47|8.07|0
1677264300000|2023-02-24 18:45:00|9.48|8.08|9.45|8.05|9.51|8.11|9.4|8|0
1677264600000|2023-02-24 18:50:00|9.46|8.06|9.38|7.98|9.46|8.06|9.37|7.97|0
1677264900000|2023-02-24 18:55:00|9.37|7.97|9.42|8.02|9.46|8.06|9.35|7.95|0
1677265200000|2023-02-24 19:00:00|9.4|8|9.37|7.97|9.45|8.05|9.33|7.93|0
1677265500000|2023-02-24 19:05:00|9.36|7.96|9.27|7.87|9.4|8|9.25|7.85|0
1677265800000|2023-02-24 19:10:00|9.28|7.88|9.33|7.93|9.4|8|9.27|7.87|0
1677266100000|2023-02-24 19:15:00|9.32|7.92|9.23|7.83|9.32|7.92|9.21|7.81|0
1677266400000|2023-02-24 19:20:00|9.22|7.82|9.28|7.88|9.31|7.91|9.2|7.8|0
1677266700000|2023-02-24 19:25:00|9.27|7.87|9.29|7.89|9.31|7.91|9.21|7.81|0
1677267000000|2023-02-24 19:30:00|9.3|7.9|9.35|7.95|9.39|7.99|9.28|7.88|0
1677267300000|2023-02-24 19:35:00|9.36|7.96|9.33|7.93|9.38|7.98|9.31|7.91|0
1677267600000|2023-02-24 19:40:00|9.34|7.94|9.42|8.02|9.46|8.06|9.33|7.93|0
1677267900000|2023-02-24 19:45:00|9.44|8.04|9.21|7.81|9.44|8.04|9.19|7.79|0
1677268200000|2023-02-24 19:50:00|9.2|7.8|9.14|7.74|9.21|7.81|9.11|7.71|0
1677268500000|2023-02-24 19:55:00|9.15|7.75|9.04|7.64|9.16|7.76|8.96|7.56|0
1677268800000|2023-02-24 20:00:00|9.02|7.62|9.1|7.7|9.11|7.71|8.92|7.52|0
1677269100000|2023-02-24 20:05:00|9.09|7.69|8.99|7.59|9.09|7.69|8.97|7.57|0
1677269400000|2023-02-24 20:10:00|8.98|7.58|9.1|7.7|9.11|7.71|8.97|7.57|0
1677269700000|2023-02-24 20:15:00|9.11|7.71|9.04|7.64|9.15|7.75|9.04|7.64|0
1677270000000|2023-02-24 20:20:00|9.03|7.63|9|7.6|9.06|7.66|8.98|7.58|0
1677270300000|2023-02-24 20:25:00|8.99|7.59|9.12|7.72|9.12|7.72|8.94|7.54|0
1677270600000|2023-02-24 20:30:00|9.1|7.7|9.28|7.88|9.28|7.88|9.09|7.69|0
1677270900000|2023-02-24 20:35:00|9.27|7.87|9.35|7.95|9.38|7.98|9.27|7.87|0
1677271200000|2023-02-24 20:40:00|9.36|7.96|9.32|7.92|9.38|7.98|9.28|7.88|0
1677271500000|2023-02-24 20:45:00|9.36|7.96|9.35|7.95|9.39|7.99|9.32|7.92|0
1677271800000|2023-02-24 20:50:00|9.37|7.97|9.26|7.86|9.46|8.06|9.26|7.86|0
1677272100000|2023-02-24 20:55:00|9.25|7.85|9.11|7.71|9.25|7.85|9.07|7.67|0
1677272400000|2023-02-24 21:00:00|9.1|7.7|9.03|7.63|9.14|7.74|9|7.6|0
1677272700000|2023-02-24 21:05:00|9.04|7.64|9.01|7.61|9.05|7.65|9.01|7.61|0
1677273000000|2023-02-24 21:10:00|9|7.6|9|7.6|9.01|7.61|9|7.6|0
1677460800000|2023-02-27 01:20:00|8.73|6.93|8.75|6.95|8.76|6.96|8.73|6.93|0
1677461100000|2023-02-27 01:25:00|8.74|6.94|8.73|6.93|8.75|6.95|8.72|6.92|0
1677461400000|2023-02-27 01:30:00|8.72|6.92|8.71|6.91|8.73|6.93|8.68|6.88|0
1677461700000|2023-02-27 01:35:00|8.7|6.9|8.68|6.88|8.71|6.91|8.67|6.87|0
1677462000000|2023-02-27 01:40:00|8.69|6.89|8.67|6.87|8.71|6.91|8.66|6.86|0
1677462300000|2023-02-27 01:45:00|8.66|6.86|8.61|6.81|8.67|6.87|8.61|6.81|0
1677462600000|2023-02-27 01:50:00|8.62|6.82|8.6|6.8|8.63|6.83|8.6|6.8|0
1677462900000|2023-02-27 01:55:00|8.61|6.81|8.62|6.82|8.63|6.83|8.6|6.8|0
1677463200000|2023-02-27 02:00:00|8.61|6.81|8.6|6.8|8.61|6.81|8.6|6.8|0
1677463500000|2023-02-27 02:05:00|8.59|6.79|8.64|6.84|8.64|6.84|8.59|6.79|0
1677463800000|2023-02-27 02:10:00|8.63|6.83|8.62|6.82|8.64|6.84|8.61|6.81|0
1677464100000|2023-02-27 02:15:00|8.61|6.81|8.59|6.79|8.61|6.81|8.58|6.78|0
1677464400000|2023-02-27 02:20:00|8.6|6.8|8.61|6.81|8.61|6.81|8.59|6.79|0
1677464700000|2023-02-27 02:25:00|8.6|6.8|8.61|6.81|8.61|6.81|8.59|6.79|0
1677465000000|2023-02-27 02:30:00|8.6|6.8|8.6|6.8|8.6|6.8|8.59|6.79|0
1677465300000|2023-02-27 02:35:00|8.59|6.79|8.62|6.82|8.62|6.82|8.59|6.79|0
1677465600000|2023-02-27 02:40:00|8.63|6.83|8.65|6.85|8.66|6.86|8.63|6.83|0
1677465900000|2023-02-27 02:45:00|8.64|6.84|8.64|6.84|8.64|6.84|8.63|6.83|0
1677466200000|2023-02-27 02:50:00|8.63|6.83|8.63|6.83|8.63|6.83|8.61|6.81|0
1677466500000|2023-02-27 02:55:00|8.62|6.82|8.62|6.82|8.63|6.83|8.61|6.81|0
1677466800000|2023-02-27 03:00:00|8.61|6.81|8.64|6.84|8.64|6.84|8.61|6.81|0
1677467100000|2023-02-27 03:05:00|8.65|6.85|8.65|6.85|8.66|6.86|8.64|6.84|0
1677467400000|2023-02-27 03:10:00|8.64|6.84|8.65|6.85|8.65|6.85|8.63|6.83|0
1677467700000|2023-02-27 03:15:00|8.64|6.84|8.64|6.84|8.65|6.85|8.64|6.84|0
1677468000000|2023-02-27 03:20:00|8.65|6.85|8.64|6.84|8.66|6.86|8.63|6.83|0
1677468300000|2023-02-27 03:25:00|8.65|6.85|8.67|6.87|8.67|6.87|8.64|6.84|0
1677468600000|2023-02-27 03:30:00|8.66|6.86|8.69|6.89|8.69|6.89|8.66|6.86|0
1677468900000|2023-02-27 03:35:00|8.68|6.88|8.69|6.89|8.69|6.89|8.67|6.87|0
1677469200000|2023-02-27 03:40:00|8.7|6.9|8.7|6.9|8.71|6.91|8.7|6.9|0
1677469500000|2023-02-27 03:45:00|8.71|6.91|8.72|6.92|8.72|6.92|8.7|6.9|0
1677469800000|2023-02-27 03:50:00|8.71|6.91|8.71|6.91|8.72|6.92|8.7|6.9|0
1677470100000|2023-02-27 03:55:00|8.72|6.92|8.69|6.89|8.72|6.92|8.69|6.89|0
1677470400000|2023-02-27 04:00:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1677470700000|2023-02-27 04:05:00|8.7|6.9|8.69|6.89|8.7|6.9|8.69|6.89|0
1677471300000|2023-02-27 04:15:00|8.68|6.88|8.68|6.88|8.69|6.89|8.68|6.88|0
1677471900000|2023-02-27 04:25:00|8.69|6.89|8.7|6.9|8.7|6.9|8.69|6.89|0
1677472200000|2023-02-27 04:30:00|8.69|6.89|8.69|6.89|8.7|6.9|8.68|6.88|0
1677472500000|2023-02-27 04:35:00|8.68|6.88|8.69|6.89|8.69|6.89|8.66|6.86|0
1677472800000|2023-02-27 04:40:00|8.68|6.88|8.69|6.89|8.69|6.89|8.68|6.88|0
1677473100000|2023-02-27 04:45:00|8.68|6.88|8.7|6.9|8.7|6.9|8.67|6.87|0
1677473400000|2023-02-27 04:50:00|8.69|6.89|8.69|6.89|8.7|6.9|8.69|6.89|0
1677473700000|2023-02-27 04:55:00|8.68|6.88|8.67|6.87|8.69|6.89|8.67|6.87|0
1677474000000|2023-02-27 05:00:00|8.68|6.88|8.68|6.88|8.69|6.89|8.67|6.87|0
1677474300000|2023-02-27 05:05:00|8.67|6.87|8.7|6.9|8.7|6.9|8.67|6.87|0
1677474600000|2023-02-27 05:10:00|8.71|6.91|8.7|6.9|8.71|6.91|8.7|6.9|0
1677474900000|2023-02-27 05:15:00|8.71|6.91|8.7|6.9|8.71|6.91|8.69|6.89|0
1677475200000|2023-02-27 05:20:00|8.71|6.91|8.78|6.98|8.78|6.98|8.7|6.9|0
1677475500000|2023-02-27 05:25:00|8.77|6.97|8.79|6.99|8.8|7|8.77|6.97|0
1677475800000|2023-02-27 05:30:00|8.78|6.98|8.81|7.01|8.82|7.02|8.78|6.98|0
1677476100000|2023-02-27 05:35:00|8.8|7|8.77|6.97|8.81|7.01|8.77|6.97|0
1677476400000|2023-02-27 05:40:00|8.78|6.98|8.77|6.97|8.78|6.98|8.77|6.97|0
1677476700000|2023-02-27 05:45:00|8.76|6.96|8.78|6.98|8.79|6.99|8.76|6.96|0
1677477000000|2023-02-27 05:50:00|8.77|6.97|8.77|6.97|8.78|6.98|8.75|6.95|0
1677477300000|2023-02-27 05:55:00|8.76|6.96|8.79|6.99|8.79|6.99|8.76|6.96|0
1677477600000|2023-02-27 06:00:00|8.78|6.98|8.79|6.99|8.8|7|8.77|6.97|0
1677477900000|2023-02-27 06:05:00|8.78|6.98|8.78|6.98|8.79|6.99|8.76|6.96|0
1677478200000|2023-02-27 06:10:00|8.77|6.97|8.78|6.98|8.78|6.98|8.75|6.95|0
1677478500000|2023-02-27 06:15:00|8.77|6.97|8.76|6.96|8.77|6.97|8.75|6.95|0
1677478800000|2023-02-27 06:20:00|8.75|6.95|8.76|6.96|8.76|6.96|8.74|6.94|0
1677479100000|2023-02-27 06:25:00|8.77|6.97|8.79|6.99|8.79|6.99|8.77|6.97|0
1677479400000|2023-02-27 06:30:00|8.78|6.98|8.8|7|8.81|7.01|8.77|6.97|0
1677479700000|2023-02-27 06:35:00|8.79|6.99|8.78|6.98|8.79|6.99|8.78|6.98|0
1677480000000|2023-02-27 06:40:00|8.79|6.99|8.8|7|8.81|7.01|8.78|6.98|0
1677480300000|2023-02-27 06:45:00|8.81|7.01|8.79|6.99|8.81|7.01|8.78|6.98|0
1677480600000|2023-02-27 06:50:00|8.8|7|8.77|6.97|8.8|7|8.75|6.95|0
1677480900000|2023-02-27 06:55:00|8.76|6.96|8.79|6.99|8.79|6.99|8.75|6.95|0
1677481200000|2023-02-27 07:00:00|8.8|7|9.05|7.25|9.06|7.26|8.76|6.96|0
1677481500000|2023-02-27 07:05:00|8.85|7.45|8.81|7.41|8.86|7.46|8.8|7.4|0
1677481800000|2023-02-27 07:10:00|8.82|7.42|8.81|7.41|8.83|7.43|8.8|7.4|0
1677482100000|2023-02-27 07:15:00|8.8|7.4|8.76|7.36|8.81|7.41|8.76|7.36|0
1677482400000|2023-02-27 07:20:00|8.77|7.37|8.72|7.32|8.77|7.37|8.67|7.27|0
1677482700000|2023-02-27 07:25:00|8.71|7.31|8.69|7.29|8.72|7.32|8.68|7.28|0
1677483000000|2023-02-27 07:30:00|8.7|7.3|9.05|7.65|9.06|7.66|8.69|7.29|0
1677483300000|2023-02-27 07:35:00|9.06|7.66|9.05|7.65|9.06|7.66|9.04|7.64|0
1677483600000|2023-02-27 07:40:00|9.04|7.64|8.88|7.48|9.04|7.64|8.87|7.47|0
1677483900000|2023-02-27 07:45:00|8.87|7.47|8.87|7.47|8.88|7.48|8.84|7.44|0
1677484200000|2023-02-27 07:50:00|8.88|7.48|8.86|7.46|8.88|7.48|8.84|7.44|0
1677484500000|2023-02-27 07:55:00|8.85|7.45|8.86|7.46|8.87|7.47|8.84|7.44|0
1677484800000|2023-02-27 08:00:00|8.85|7.45|8.73|7.33|8.85|7.45|8.65|7.25|0
1677485100000|2023-02-27 08:05:00|8.72|7.32|8.69|7.29|8.76|7.36|8.68|7.28|0
1677485400000|2023-02-27 08:10:00|8.68|7.28|8.7|7.3|8.72|7.32|8.66|7.26|0
1677485700000|2023-02-27 08:15:00|8.71|7.31|8.74|7.34|8.75|7.35|8.68|7.28|0
1677486000000|2023-02-27 08:20:00|8.75|7.35|8.7|7.3|8.75|7.35|8.69|7.29|0
1677486300000|2023-02-27 08:25:00|8.69|7.29|8.68|7.28|8.74|7.34|8.67|7.27|0
1677486600000|2023-02-27 08:30:00|8.67|7.27|8.68|7.28|8.7|7.3|8.66|7.26|0
1677486900000|2023-02-27 08:35:00|8.69|7.29|8.65|7.25|8.69|7.29|8.64|7.24|0
1677487200000|2023-02-27 08:40:00|8.64|7.24|8.63|7.23|8.64|7.24|8.59|7.19|0
1677487500000|2023-02-27 08:45:00|8.64|7.24|8.65|7.25|8.69|7.29|8.61|7.21|0
1677487800000|2023-02-27 08:50:00|8.66|7.26|8.5|7.1|8.67|7.27|8.5|7.1|0
1677488100000|2023-02-27 08:55:00|8.49|7.09|8.56|7.16|8.56|7.16|8.49|7.09|0
1677488400000|2023-02-27 09:00:00|8.55|7.15|8.56|7.16|8.57|7.17|8.5|7.1|0
1677488700000|2023-02-27 09:05:00|8.57|7.17|8.57|7.17|8.58|7.18|8.54|7.14|0
1677489000000|2023-02-27 09:10:00|8.58|7.18|8.54|7.14|8.58|7.18|8.53|7.13|0
1677489300000|2023-02-27 09:15:00|8.53|7.13|8.54|7.14|8.55|7.15|8.52|7.12|0
1677489600000|2023-02-27 09:20:00|8.53|7.13|8.48|7.08|8.53|7.13|8.48|7.08|0
1677489900000|2023-02-27 09:25:00|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1677490200000|2023-02-27 09:30:00|8.49|7.09|8.45|7.05|8.49|7.09|8.43|7.03|0
1677490500000|2023-02-27 09:35:00|8.46|7.06|8.47|7.07|8.49|7.09|8.45|7.05|0
1677490800000|2023-02-27 09:40:00|8.46|7.06|8.43|7.03|8.47|7.07|8.41|7.01|0
1677491100000|2023-02-27 09:45:00|8.44|7.04|8.47|7.07|8.47|7.07|8.43|7.03|0
1677491400000|2023-02-27 09:50:00|8.46|7.06|8.48|7.08|8.48|7.08|8.44|7.04|0
1677491700000|2023-02-27 09:55:00|8.49|7.09|8.5|7.1|8.5|7.1|8.48|7.08|0
1677492000000|2023-02-27 10:00:00|8.49|7.09|8.46|7.06|8.5|7.1|8.45|7.05|0
1677492300000|2023-02-27 10:05:00|8.47|7.07|8.45|7.05|8.48|7.08|8.44|7.04|0
1677492600000|2023-02-27 10:10:00|8.44|7.04|8.39|6.99|8.45|7.05|8.39|6.99|0
1677492900000|2023-02-27 10:15:00|8.38|6.98|8.47|7.07|8.47|7.07|8.38|6.98|0
1677493200000|2023-02-27 10:20:00|8.46|7.06|8.47|7.07|8.47|7.07|8.45|7.05|0
1677493500000|2023-02-27 10:25:00|8.46|7.06|8.44|7.04|8.47|7.07|8.44|7.04|0
1677493800000|2023-02-27 10:30:00|8.45|7.05|8.46|7.06|8.47|7.07|8.44|7.04|0
1677494100000|2023-02-27 10:35:00|8.47|7.07|8.47|7.07|8.47|7.07|8.44|7.04|0
1677494400000|2023-02-27 10:40:00|8.46|7.06|8.46|7.06|8.48|7.08|8.45|7.05|0
1677494700000|2023-02-27 10:45:00|8.47|7.07|8.45|7.05|8.47|7.07|8.44|7.04|0
1677495000000|2023-02-27 10:50:00|8.44|7.04|8.44|7.04|8.47|7.07|8.44|7.04|0
1677495300000|2023-02-27 10:55:00|8.45|7.05|8.48|7.08|8.49|7.09|8.43|7.03|0
1677495600000|2023-02-27 11:00:00|8.49|7.09|8.46|7.06|8.49|7.09|8.46|7.06|0
1677495900000|2023-02-27 11:05:00|8.47|7.07|8.45|7.05|8.49|7.09|8.44|7.04|0
1677496200000|2023-02-27 11:10:00|8.46|7.06|8.46|7.06|8.47|7.07|8.45|7.05|0
1677496500000|2023-02-27 11:15:00|8.45|7.05|8.45|7.05|8.47|7.07|8.45|7.05|0
1677496800000|2023-02-27 11:20:00|8.46|7.06|8.47|7.07|8.48|7.08|8.46|7.06|0
1677497100000|2023-02-27 11:25:00|8.46|7.06|8.43|7.03|8.47|7.07|8.43|7.03|0
1677497400000|2023-02-27 11:30:00|8.42|7.02|8.42|7.02|8.43|7.03|8.41|7.01|0
1677497700000|2023-02-27 11:35:00|8.41|7.01|8.46|7.06|8.46|7.06|8.41|7.01|0
1677498000000|2023-02-27 11:40:00|8.45|7.05|8.46|7.06|8.46|7.06|8.44|7.04|0
1677498300000|2023-02-27 11:45:00|8.45|7.05|8.55|7.15|8.79|7.39|8.44|7.04|0
1677498600000|2023-02-27 11:50:00|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1677498900000|2023-02-27 11:55:00|8.56|7.16|8.53|7.13|8.58|7.18|8.53|7.13|0
1677499200000|2023-02-27 12:00:00|8.51|7.11|8.5|7.1|8.52|7.12|8.49|7.09|0
1677499500000|2023-02-27 12:05:00|8.49|7.09|8.5|7.1|8.51|7.11|8.48|7.08|0
1677499800000|2023-02-27 12:10:00|8.51|7.11|8.48|7.08|8.51|7.11|8.47|7.07|0
1677500100000|2023-02-27 12:15:00|8.47|7.07|8.46|7.06|8.48|7.08|8.45|7.05|0
1677500400000|2023-02-27 12:20:00|8.47|7.07|8.52|7.12|8.52|7.12|8.46|7.06|0
1677500700000|2023-02-27 12:25:00|8.53|7.13|8.52|7.12|8.55|7.15|8.52|7.12|0
1677501000000|2023-02-27 12:30:00|8.51|7.11|8.46|7.06|8.51|7.11|8.45|7.05|0
1677501300000|2023-02-27 12:35:00|8.48|7.08|8.51|7.11|8.51|7.11|8.47|7.07|0
1677501600000|2023-02-27 12:40:00|8.5|7.1|8.49|7.09|8.51|7.11|8.49|7.09|0
1677501900000|2023-02-27 12:45:00|8.5|7.1|8.5|7.1|8.5|7.1|8.48|7.08|0
1677502200000|2023-02-27 12:50:00|8.49|7.09|8.56|7.16|8.57|7.17|8.49|7.09|0
1677502500000|2023-02-27 12:55:00|8.57|7.17|8.56|7.16|8.59|7.19|8.55|7.15|0
1677502800000|2023-02-27 13:00:00|8.55|7.15|8.38|6.98|8.56|7.16|8.33|6.93|0
1677503100000|2023-02-27 13:05:00|8.37|6.97|8.33|6.93|8.38|6.98|8.33|6.93|0
1677503400000|2023-02-27 13:10:00|8.34|6.94|8.32|6.92|8.34|6.94|8.31|6.91|0
1677503700000|2023-02-27 13:15:00|8.33|6.93|8.28|6.88|8.33|6.93|8.26|6.86|0
1677504000000|2023-02-27 13:20:00|8.27|6.87|8.23|6.83|8.27|6.87|8.22|6.82|0
1677504300000|2023-02-27 13:25:00|8.22|6.82|8.26|6.86|8.26|6.86|8.22|6.82|0
1677504600000|2023-02-27 13:30:00|8.28|6.88|8.17|6.77|8.28|6.88|8.16|6.76|0
1677504900000|2023-02-27 13:35:00|8.18|6.78|8.07|6.67|8.18|6.78|8.04|6.64|0
1677505200000|2023-02-27 13:40:00|8.06|6.66|8.02|6.62|8.08|6.68|7.99|6.59|0
1677505500000|2023-02-27 13:45:00|8.01|6.61|7.98|6.58|8.02|6.62|7.97|6.57|0
1677505800000|2023-02-27 13:50:00|7.97|6.57|7.93|6.53|7.99|6.59|7.88|6.48|0
1677506100000|2023-02-27 13:55:00|7.94|6.54|8.1|6.7|8.27|6.87|7.94|6.54|0
1677506400000|2023-02-27 14:00:00|8.09|6.69|8.1|6.7|8.11|6.71|8.05|6.65|0
1677506700000|2023-02-27 14:05:00|8.11|6.71|8.14|6.74|8.15|6.75|8.11|6.71|0
1677507000000|2023-02-27 14:10:00|8.13|6.73|8.13|6.73|8.17|6.77|8.11|6.71|0
1677507300000|2023-02-27 14:15:00|8.14|6.74|8.16|6.76|8.16|6.76|8.14|6.74|0
1677507600000|2023-02-27 14:20:00|8.15|6.75|8.1|6.7|8.15|6.75|8.08|6.68|0
1677507900000|2023-02-27 14:25:00|8.11|6.71|8.1|6.7|8.14|6.74|8.08|6.68|0
1677508200000|2023-02-27 14:30:00|8.08|6.68|8.23|6.83|8.24|6.84|8.08|6.68|0
1677508500000|2023-02-27 14:35:00|8.24|6.84|8.23|6.83|8.26|6.86|8.15|6.75|0
1677508800000|2023-02-27 14:40:00|8.24|6.84|7.99|6.59|8.24|6.84|7.99|6.59|0
1677509100000|2023-02-27 14:45:00|8|6.6|7.99|6.59|8.04|6.64|7.95|6.55|0
1677509400000|2023-02-27 14:50:00|7.98|6.58|7.91|6.51|7.99|6.59|7.87|6.47|0
1677509700000|2023-02-27 14:55:00|7.9|6.5|7.77|6.37|7.9|6.5|7.76|6.36|0
1677510000000|2023-02-27 15:00:00|7.76|6.36|7.71|6.31|7.81|6.41|7.69|6.29|0
1677510300000|2023-02-27 15:05:00|7.7|6.3|7.6|6.2|7.71|6.31|7.56|6.16|0
1677510600000|2023-02-27 15:10:00|7.59|6.19|7.64|6.24|7.68|6.28|7.59|6.19|0
1677510900000|2023-02-27 15:15:00|7.63|6.23|7.61|6.21|7.65|6.25|7.58|6.18|0
1677511200000|2023-02-27 15:20:00|7.59|6.19|7.66|6.26|7.69|6.29|7.59|6.19|0
1677511500000|2023-02-27 15:25:00|7.65|6.25|7.89|6.49|7.89|6.49|7.62|6.22|0
1677511800000|2023-02-27 15:30:00|7.9|6.5|7.92|6.52|7.96|6.56|7.85|6.45|0
1677512100000|2023-02-27 15:35:00|7.93|6.53|7.98|6.58|8.13|6.73|7.87|6.47|0
1677512400000|2023-02-27 15:40:00|7.99|6.59|7.97|6.57|8.11|6.71|7.97|6.57|0
1677512700000|2023-02-27 15:45:00|7.98|6.58|8.02|6.62|8.1|6.7|7.98|6.58|0
1677513000000|2023-02-27 15:50:00|8.01|6.61|8.02|6.62|8.07|6.67|7.98|6.58|0
1677513300000|2023-02-27 15:55:00|8.03|6.63|8.01|6.61|8.15|6.75|8.01|6.61|0
1677513600000|2023-02-27 16:00:00|8|6.6|8.01|6.61|8.03|6.63|7.95|6.55|0
1677513900000|2023-02-27 16:05:00|8|6.6|7.96|6.56|8.01|6.61|7.95|6.55|0
1677514200000|2023-02-27 16:10:00|7.95|6.55|8.12|6.72|8.16|6.76|7.93|6.53|0
1677514500000|2023-02-27 16:15:00|8.13|6.73|8.17|6.77|8.19|6.79|8.08|6.68|0
1677514800000|2023-02-27 16:20:00|8.15|6.75|8.21|6.81|8.21|6.81|8.13|6.73|0
1677515100000|2023-02-27 16:25:00|8.2|6.8|8.2|6.8|8.23|6.83|8.16|6.76|0
1677515400000|2023-02-27 16:30:00|8.19|6.79|8.13|6.73|8.36|6.96|7.91|6.51|0
1677515700000|2023-02-27 16:35:00|8.14|6.74|8.06|6.66|8.16|6.76|8.05|6.65|0
1677516000000|2023-02-27 16:40:00|8.05|6.65|8.06|6.66|8.07|6.67|8.03|6.63|0
1677516300000|2023-02-27 16:45:00|8.07|6.67|8.02|6.62|8.08|6.68|8.01|6.61|0
1677516600000|2023-02-27 16:50:00|8.03|6.63|8.04|6.64|8.07|6.67|8|6.6|0
1677516900000|2023-02-27 16:55:00|8.03|6.63|8.03|6.63|8.06|6.66|8|6.6|0
1677517200000|2023-02-27 17:00:00|8.02|6.62|8.07|6.67|8.13|6.73|8.01|6.61|0
1677517500000|2023-02-27 17:05:00|8.08|6.68|8.13|6.73|8.14|6.74|8.06|6.66|0
1677517800000|2023-02-27 17:10:00|8.12|6.72|8.06|6.66|8.16|6.76|8.05|6.65|0
1677518100000|2023-02-27 17:15:00|8.07|6.67|8.07|6.67|8.07|6.67|8.03|6.63|0
1677518400000|2023-02-27 17:20:00|8.09|6.69|8.14|6.74|8.18|6.78|8.07|6.67|0
1677518700000|2023-02-27 17:25:00|8.13|6.73|8.04|6.64|8.13|6.73|8.03|6.63|0
1677519000000|2023-02-27 17:30:00|8.05|6.65|7.97|6.57|8.06|6.66|7.93|6.53|0
1677519300000|2023-02-27 17:35:00|7.96|6.56|8.08|6.68|8.08|6.68|7.94|6.54|0
1677519600000|2023-02-27 17:40:00|8.07|6.67|7.87|6.47|8.08|6.68|7.84|6.44|0
1677519900000|2023-02-27 17:45:00|7.86|6.46|7.82|6.42|7.87|6.47|7.8|6.4|0
1677520200000|2023-02-27 17:50:00|7.81|6.41|7.83|6.43|7.87|6.47|7.78|6.38|0
1677520500000|2023-02-27 17:55:00|7.82|6.42|7.79|6.39|7.82|6.42|7.77|6.37|0
1677520800000|2023-02-27 18:00:00|7.8|6.4|7.79|6.39|7.8|6.4|7.76|6.36|0
1677521100000|2023-02-27 18:05:00|7.78|6.38|7.77|6.37|7.82|6.42|7.77|6.37|0
1677521400000|2023-02-27 18:10:00|7.78|6.38|7.72|6.32|7.79|6.39|7.72|6.32|0
1677521700000|2023-02-27 18:15:00|7.73|6.33|7.73|6.33|7.74|6.34|7.68|6.28|0
1677522000000|2023-02-27 18:20:00|7.74|6.34|7.77|6.37|7.81|6.41|7.71|6.31|0
1677522300000|2023-02-27 18:25:00|7.78|6.38|7.77|6.37|7.81|6.41|7.75|6.35|0
1677522600000|2023-02-27 18:30:00|7.76|6.36|7.77|6.37|7.81|6.41|7.74|6.34|0
1677522900000|2023-02-27 18:35:00|7.78|6.38|7.81|6.41|7.84|6.44|7.77|6.37|0
1677523200000|2023-02-27 18:40:00|7.79|6.39|7.87|6.47|7.88|6.48|7.78|6.38|0
1677523500000|2023-02-27 18:45:00|7.88|6.48|7.9|6.5|7.92|6.52|7.88|6.48|0
1677523800000|2023-02-27 18:50:00|7.91|6.51|7.83|6.43|7.91|6.51|7.81|6.41|0
1677524100000|2023-02-27 18:55:00|7.84|6.44|7.72|6.32|7.84|6.44|7.72|6.32|0
1677524400000|2023-02-27 19:00:00|7.71|6.31|7.67|6.27|7.74|6.34|7.63|6.23|0
1677524700000|2023-02-27 19:05:00|7.65|6.25|7.66|6.26|7.68|6.28|7.63|6.23|0
1677525000000|2023-02-27 19:10:00|7.67|6.27|7.68|6.28|7.68|6.28|7.61|6.21|0
1677525300000|2023-02-27 19:15:00|7.67|6.27|7.79|6.39|7.79|6.39|7.67|6.27|0
1677525600000|2023-02-27 19:20:00|7.78|6.38|7.82|6.42|7.84|6.44|7.78|6.38|0
1677525900000|2023-02-27 19:25:00|7.83|6.43|7.79|6.39|7.84|6.44|7.77|6.37|0
1677526200000|2023-02-27 19:30:00|7.74|6.34|7.73|6.33|7.76|6.36|7.72|6.32|0
1677526500000|2023-02-27 19:35:00|7.74|6.34|7.76|6.36|7.78|6.38|7.71|6.31|0
1677526800000|2023-02-27 19:40:00|7.77|6.37|7.83|6.43|7.89|6.49|7.75|6.35|0
1677527100000|2023-02-27 19:45:00|7.84|6.44|7.88|6.48|7.93|6.53|7.84|6.44|0
1677527400000|2023-02-27 19:50:00|7.87|6.47|7.85|6.45|7.9|6.5|7.84|6.44|0
1677527700000|2023-02-27 19:55:00|7.86|6.46|7.89|6.49|7.9|6.5|7.84|6.44|0
1677528000000|2023-02-27 20:00:00|7.91|6.51|7.91|6.51|7.94|6.54|7.84|6.44|0
1677528300000|2023-02-27 20:05:00|7.92|6.52|7.98|6.58|8|6.6|7.92|6.52|0
1677528600000|2023-02-27 20:10:00|8.01|6.61|7.93|6.53|8.01|6.61|7.92|6.52|0
1677528900000|2023-02-27 20:15:00|7.92|6.52|8|6.6|8.03|6.63|7.92|6.52|0
1677529200000|2023-02-27 20:20:00|8.01|6.61|8|6.6|8.05|6.65|8|6.6|0
1677529500000|2023-02-27 20:25:00|8.01|6.61|7.96|6.56|8.04|6.64|7.95|6.55|0
1677529800000|2023-02-27 20:30:00|7.95|6.55|8.02|6.62|8.08|6.68|7.95|6.55|0
1677530100000|2023-02-27 20:35:00|8.03|6.63|8.11|6.71|8.15|6.75|8.02|6.62|0
1677530400000|2023-02-27 20:40:00|8.13|6.73|8.03|6.63|8.14|6.74|7.97|6.57|0
1677530700000|2023-02-27 20:45:00|8.04|6.64|8.04|6.64|8.05|6.65|7.94|6.54|0
1677531000000|2023-02-27 20:50:00|8.01|6.61|7.97|6.57|8.05|6.65|7.95|6.55|0
1677531300000|2023-02-27 20:55:00|8|6.6|7.93|6.53|8|6.6|7.93|6.53|0
1677531600000|2023-02-27 21:00:00|7.94|6.54|7.76|6.36|7.94|6.54|7.75|6.35|0
1677531900000|2023-02-27 21:05:00|7.75|6.35|7.73|6.33|7.76|6.36|7.73|6.33|0
1677532200000|2023-02-27 21:10:00|7.72|6.32|7.72|6.32|7.73|6.33|7.71|6.31|0
1677532500000|2023-02-27 21:15:00|7.92|6.12|7.91|6.11|7.93|6.13|7.9|6.1|0
1677532800000|2023-02-27 21:20:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1677533100000|2023-02-27 21:25:00|7.89|6.09|7.9|6.1|7.9|6.1|7.88|6.08|0
1677533400000|2023-02-27 21:30:00|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1677533700000|2023-02-27 21:35:00|7.9|6.1|7.9|6.1|7.91|6.11|7.9|6.1|0
1677534000000|2023-02-27 21:40:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1677534300000|2023-02-27 21:45:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1677534600000|2023-02-27 21:50:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1677534900000|2023-02-27 21:55:00|7.91|6.11|7.89|6.09|7.91|6.11|7.88|6.08|0
1677535800000|2023-02-27 22:10:00|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1677536100000|2023-02-27 22:15:00|7.89|6.09|7.88|6.08|7.89|6.09|7.88|6.08|0
1677536700000|2023-02-27 22:25:00|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1677537000000|2023-02-27 22:30:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1677537300000|2023-02-27 22:35:00|7.9|6.1|7.9|6.1|7.91|6.11|7.9|6.1|0
1677537900000|2023-02-27 22:45:00|7.89|6.09|7.9|6.1|7.9|6.1|7.89|6.09|0
1677538200000|2023-02-27 22:50:00|7.89|6.09|7.89|6.09|7.9|6.1|7.89|6.09|0
1677538500000|2023-02-27 22:55:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1677538800000|2023-02-27 23:00:00|7.88|6.08|7.84|6.04|7.88|6.08|7.81|6.01|0
1677539100000|2023-02-27 23:05:00|7.85|6.05|7.89|6.09|7.89|6.09|7.85|6.05|0
1677539400000|2023-02-27 23:10:00|7.9|6.1|7.9|6.1|7.91|6.11|7.88|6.08|0
1677539700000|2023-02-27 23:15:00|7.89|6.09|7.85|6.05|7.9|6.1|7.85|6.05|0
1677540000000|2023-02-27 23:20:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1677540300000|2023-02-27 23:25:00|7.83|6.03|7.88|6.08|7.89|6.09|7.83|6.03|0
1677540600000|2023-02-27 23:30:00|7.87|6.07|7.88|6.08|7.89|6.09|7.86|6.06|0
1677540900000|2023-02-27 23:35:00|7.87|6.07|7.86|6.06|7.87|6.07|7.85|6.05|0
1677541200000|2023-02-27 23:40:00|7.85|6.05|7.87|6.07|7.87|6.07|7.85|6.05|0
1677541500000|2023-02-27 23:45:00|7.86|6.06|7.86|6.06|7.86|6.06|7.85|6.05|0
1677541800000|2023-02-27 23:50:00|7.87|6.07|7.86|6.06|7.88|6.08|7.86|6.06|0
1677542100000|2023-02-27 23:55:00|7.85|6.05|7.87|6.07|7.87|6.07|7.85|6.05|0
1677542400000|2023-02-28 00:00:00|7.86|6.06|7.86|6.06|7.87|6.07|7.85|6.05|0
1677542700000|2023-02-28 00:05:00|7.85|6.05|7.84|6.04|7.86|6.06|7.84|6.04|0
1677543000000|2023-02-28 00:10:00|7.82|6.02|7.85|6.05|7.85|6.05|7.81|6.01|0
1677543300000|2023-02-28 00:15:00|7.84|6.04|7.82|6.02|7.86|6.06|7.82|6.02|0
1677543600000|2023-02-28 00:20:00|7.81|6.01|7.84|6.04|7.85|6.05|7.81|6.01|0
1677543900000|2023-02-28 00:25:00|7.83|6.03|7.85|6.05|7.86|6.06|7.83|6.03|0
1677544200000|2023-02-28 00:30:00|7.84|6.04|7.84|6.04|7.84|6.04|7.83|6.03|0
1677544500000|2023-02-28 00:35:00|7.83|6.03|7.83|6.03|7.84|6.04|7.83|6.03|0
1677544800000|2023-02-28 00:40:00|7.84|6.04|7.81|6.01|7.84|6.04|7.81|6.01|0
1677545100000|2023-02-28 00:45:00|7.8|6|7.79|5.99|7.81|6.01|7.77|5.97|0
1677545400000|2023-02-28 00:50:00|7.8|6|7.82|6.02|7.84|6.04|7.8|6|0
1677545700000|2023-02-28 00:55:00|7.81|6.01|7.82|6.02|7.82|6.02|7.81|6.01|0
1677546000000|2023-02-28 01:00:00|7.81|6.01|7.84|6.04|7.86|6.06|7.81|6.01|0
1677546300000|2023-02-28 01:05:00|7.85|6.05|7.82|6.02|7.85|6.05|7.82|6.02|0
1677546600000|2023-02-28 01:10:00|7.83|6.03|7.81|6.01|7.83|6.03|7.81|6.01|0
1677546900000|2023-02-28 01:15:00|7.8|6|7.78|5.98|7.8|6|7.77|5.97|0
1677547200000|2023-02-28 01:20:00|7.79|5.99|7.78|5.98|7.79|5.99|7.78|5.98|0
1677547500000|2023-02-28 01:25:00|7.77|5.97|7.78|5.98|7.79|5.99|7.77|5.97|0
1677547800000|2023-02-28 01:30:00|7.77|5.97|7.73|5.93|7.78|5.98|7.72|5.92|0
1677548100000|2023-02-28 01:35:00|7.74|5.94|7.75|5.95|7.75|5.95|7.73|5.93|0
1677548400000|2023-02-28 01:40:00|7.76|5.96|7.77|5.97|7.77|5.97|7.75|5.95|0
1677548700000|2023-02-28 01:45:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1677549000000|2023-02-28 01:50:00|7.76|5.96|7.75|5.95|7.77|5.97|7.75|5.95|0
1677549300000|2023-02-28 01:55:00|7.76|5.96|7.77|5.97|7.77|5.97|7.75|5.95|0
1677549600000|2023-02-28 02:00:00|7.76|5.96|7.79|5.99|7.79|5.99|7.76|5.96|0
1677549900000|2023-02-28 02:05:00|7.78|5.98|7.81|6.01|7.83|6.03|7.77|5.97|0
1677550200000|2023-02-28 02:10:00|7.8|6|7.8|6|7.81|6.01|7.8|6|0
1677550500000|2023-02-28 02:15:00|7.79|5.99|7.75|5.95|7.79|5.99|7.75|5.95|0
1677550800000|2023-02-28 02:20:00|7.76|5.96|7.75|5.95|7.77|5.97|7.75|5.95|0
1677551100000|2023-02-28 02:25:00|7.74|5.94|7.74|5.94|7.75|5.95|7.74|5.94|0
1677551400000|2023-02-28 02:30:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1677551700000|2023-02-28 02:35:00|7.75|5.95|7.78|5.98|7.78|5.98|7.75|5.95|0
1677552000000|2023-02-28 02:40:00|7.77|5.97|7.77|5.97|7.78|5.98|7.77|5.97|0
1677552300000|2023-02-28 02:45:00|7.76|5.96|7.76|5.96|7.77|5.97|7.75|5.95|0
1677552600000|2023-02-28 02:50:00|7.77|5.97|7.78|5.98|7.78|5.98|7.76|5.96|0
1677552900000|2023-02-28 02:55:00|7.77|5.97|7.76|5.96|7.77|5.97|7.76|5.96|0
1677553200000|2023-02-28 03:00:00|7.77|5.97|7.75|5.95|7.77|5.97|7.75|5.95|0
1677553500000|2023-02-28 03:05:00|7.76|5.96|7.77|5.97|7.77|5.97|7.75|5.95|0
1677553800000|2023-02-28 03:10:00|7.76|5.96|7.76|5.96|7.77|5.97|7.76|5.96|0
1677554100000|2023-02-28 03:15:00|7.77|5.97|7.78|5.98|7.78|5.98|7.76|5.96|0
1677554400000|2023-02-28 03:20:00|7.79|5.99|7.77|5.97|7.79|5.99|7.76|5.96|0
1677554700000|2023-02-28 03:25:00|7.76|5.96|7.76|5.96|7.76|5.96|7.76|5.96|0
1677555000000|2023-02-28 03:30:00|7.77|5.97|7.77|5.97|7.78|5.98|7.77|5.97|0
1677555300000|2023-02-28 03:35:00|7.78|5.98|7.77|5.97|7.78|5.98|7.76|5.96|0
1677555600000|2023-02-28 03:40:00|7.76|5.96|7.77|5.97|7.77|5.97|7.76|5.96|0
1677555900000|2023-02-28 03:45:00|7.76|5.96|7.77|5.97|7.78|5.98|7.76|5.96|0
1677556200000|2023-02-28 03:50:00|7.76|5.96|7.79|5.99|7.79|5.99|7.76|5.96|0
1677556500000|2023-02-28 03:55:00|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1677556800000|2023-02-28 04:00:00|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1677557100000|2023-02-28 04:05:00|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1677557400000|2023-02-28 04:10:00|7.78|5.98|7.79|5.99|7.79|5.99|7.78|5.98|0
1677557700000|2023-02-28 04:15:00|7.78|5.98|7.78|5.98|7.79|5.99|7.78|5.98|0
1677558000000|2023-02-28 04:20:00|7.79|5.99|7.79|5.99|7.79|5.99|7.78|5.98|0
1677558300000|2023-02-28 04:25:00|7.8|6|7.79|5.99|7.8|6|7.79|5.99|0
1677558600000|2023-02-28 04:30:00|7.78|5.98|7.8|6|7.8|6|7.78|5.98|0
1677558900000|2023-02-28 04:35:00|7.81|6.01|7.83|6.03|7.84|6.04|7.81|6.01|0
1677559200000|2023-02-28 04:40:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1677559500000|2023-02-28 04:45:00|7.82|6.02|7.83|6.03|7.84|6.04|7.82|6.02|0
1677559800000|2023-02-28 04:50:00|7.84|6.04|7.83|6.03|7.85|6.05|7.83|6.03|0
1677560100000|2023-02-28 04:55:00|7.82|6.02|7.83|6.03|7.84|6.04|7.81|6.01|0
1677560400000|2023-02-28 05:00:00|7.84|6.04|7.85|6.05|7.87|6.07|7.83|6.03|0
1677560700000|2023-02-28 05:05:00|7.86|6.06|7.86|6.06|7.87|6.07|7.83|6.03|0
1677561000000|2023-02-28 05:10:00|7.87|6.07|7.86|6.06|7.89|6.09|7.85|6.05|0
1677561300000|2023-02-28 05:15:00|7.85|6.05|7.86|6.06|7.87|6.07|7.85|6.05|0
1677561600000|2023-02-28 05:20:00|7.87|6.07|7.89|6.09|7.89|6.09|7.86|6.06|0
1677561900000|2023-02-28 05:25:00|7.9|6.1|7.9|6.1|7.9|6.1|7.89|6.09|0
1677562200000|2023-02-28 05:30:00|7.91|6.11|7.9|6.1|7.92|6.12|7.9|6.1|0
1677562500000|2023-02-28 05:35:00|7.89|6.09|7.9|6.1|7.91|6.11|7.88|6.08|0
1677562800000|2023-02-28 05:40:00|7.89|6.09|7.89|6.09|7.91|6.11|7.88|6.08|0
1677563100000|2023-02-28 05:45:00|7.88|6.08|7.88|6.08|7.89|6.09|7.87|6.07|0
1677563400000|2023-02-28 05:50:00|7.89|6.09|7.89|6.09|7.91|6.11|7.89|6.09|0
1677563700000|2023-02-28 05:55:00|7.9|6.1|7.91|6.11|7.91|6.11|7.89|6.09|0
1677564000000|2023-02-28 06:00:00|7.9|6.1|7.86|6.06|7.91|6.11|7.86|6.06|0
1677564300000|2023-02-28 06:05:00|7.87|6.07|7.88|6.08|7.88|6.08|7.86|6.06|0
1677564600000|2023-02-28 06:10:00|7.87|6.07|7.86|6.06|7.9|6.1|7.86|6.06|0
1677564900000|2023-02-28 06:15:00|7.87|6.07|7.86|6.06|7.87|6.07|7.86|6.06|0
1677565200000|2023-02-28 06:20:00|7.85|6.05|7.85|6.05|7.86|6.06|7.84|6.04|0
1677565500000|2023-02-28 06:25:00|7.86|6.06|7.85|6.05|7.86|6.06|7.85|6.05|0
1677565800000|2023-02-28 06:30:00|7.86|6.06|7.84|6.04|7.86|6.06|7.84|6.04|0
1677566100000|2023-02-28 06:35:00|7.85|6.05|7.85|6.05|7.85|6.05|7.83|6.03|0
1677566400000|2023-02-28 06:40:00|7.84|6.04|7.83|6.03|7.84|6.04|7.83|6.03|0
1677566700000|2023-02-28 06:45:00|7.82|6.02|7.84|6.04|7.85|6.05|7.82|6.02|0
1677567000000|2023-02-28 06:50:00|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1677567300000|2023-02-28 06:55:00|7.83|6.03|7.84|6.04|7.84|6.04|7.83|6.03|0
1677567600000|2023-02-28 07:00:00|7.83|6.03|7.87|6.07|7.88|6.08|7.83|6.03|0
1677567900000|2023-02-28 07:05:00|7.67|6.27|7.76|6.36|7.77|6.37|7.67|6.27|0
1677568200000|2023-02-28 07:10:00|7.77|6.37|7.78|6.38|7.79|6.39|7.75|6.35|0
1677568500000|2023-02-28 07:15:00|7.77|6.37|7.75|6.35|7.77|6.37|7.75|6.35|0
1677568800000|2023-02-28 07:20:00|7.76|6.36|7.75|6.35|7.78|6.38|7.74|6.34|0
1677569100000|2023-02-28 07:25:00|7.76|6.36|7.79|6.39|7.82|6.42|7.75|6.35|0
1677569400000|2023-02-28 07:30:00|7.8|6.4|7.79|6.39|7.81|6.41|7.77|6.37|0
1677569700000|2023-02-28 07:35:00|7.78|6.38|7.77|6.37|7.81|6.41|7.76|6.36|0
1677570000000|2023-02-28 07:40:00|7.76|6.36|7.81|6.41|7.81|6.41|7.76|6.36|0
1677570300000|2023-02-28 07:45:00|7.82|6.42|7.87|6.47|7.87|6.47|7.82|6.42|0
1677570600000|2023-02-28 07:50:00|7.88|6.48|7.86|6.46|7.88|6.48|7.84|6.44|0
1677570900000|2023-02-28 07:55:00|7.87|6.47|7.93|6.53|7.93|6.53|7.87|6.47|0
1677571200000|2023-02-28 08:00:00|7.94|6.54|7.94|6.54|8|6.6|7.93|6.53|0
1677571500000|2023-02-28 08:05:00|7.63|6.23|7.87|6.47|7.9|6.5|7.63|6.23|0
1677571800000|2023-02-28 08:10:00|7.88|6.48|7.88|6.48|7.92|6.52|7.87|6.47|0
1677572100000|2023-02-28 08:15:00|7.89|6.49|7.92|6.52|7.95|6.55|7.89|6.49|0
1677572400000|2023-02-28 08:20:00|7.93|6.53|7.87|6.47|7.95|6.55|7.87|6.47|0
1677572700000|2023-02-28 08:25:00|7.88|6.48|7.85|6.45|7.88|6.48|7.84|6.44|0
1677573000000|2023-02-28 08:30:00|7.86|6.46|7.91|6.51|7.91|6.51|7.86|6.46|0
1677573300000|2023-02-28 08:35:00|7.92|6.52|7.87|6.47|7.93|6.53|7.87|6.47|0
1677573600000|2023-02-28 08:40:00|7.86|6.46|7.9|6.5|7.9|6.5|7.85|6.45|0
1677573900000|2023-02-28 08:45:00|7.89|6.49|7.84|6.44|7.89|6.49|7.84|6.44|0
1677574200000|2023-02-28 08:50:00|7.85|6.45|7.75|6.35|7.86|6.46|7.75|6.35|0
1677574500000|2023-02-28 08:55:00|7.74|6.34|7.76|6.36|7.77|6.37|7.72|6.32|0
1677574800000|2023-02-28 09:00:00|7.77|6.37|7.7|6.3|7.77|6.37|7.66|6.26|0
1677575100000|2023-02-28 09:05:00|7.71|6.31|7.73|6.33|7.74|6.34|7.7|6.3|0
1677575400000|2023-02-28 09:10:00|7.72|6.32|7.73|6.33|7.74|6.34|7.7|6.3|0
1677575700000|2023-02-28 09:15:00|7.74|6.34|7.8|6.4|7.8|6.4|7.74|6.34|0
1677576000000|2023-02-28 09:20:00|7.79|6.39|7.78|6.38|7.8|6.4|7.77|6.37|0
1677576300000|2023-02-28 09:25:00|7.79|6.39|7.79|6.39|7.81|6.41|7.76|6.36|0
1677576600000|2023-02-28 09:30:00|7.8|6.4|7.76|6.36|7.8|6.4|7.76|6.36|0
1677576900000|2023-02-28 09:35:00|7.77|6.37|7.8|6.4|7.82|6.42|7.77|6.37|0
1677577200000|2023-02-28 09:40:00|7.79|6.39|7.8|6.4|7.8|6.4|7.78|6.38|0
1677577500000|2023-02-28 09:45:00|7.79|6.39|7.74|6.34|7.8|6.4|7.74|6.34|0
1677577800000|2023-02-28 09:50:00|7.73|6.33|7.69|6.29|7.75|6.35|7.69|6.29|0
1677578100000|2023-02-28 09:55:00|7.7|6.3|7.71|6.31|7.72|6.32|7.68|6.28|0
1677578400000|2023-02-28 10:00:00|7.7|6.3|7.69|6.29|7.71|6.31|7.66|6.26|0
1677578700000|2023-02-28 10:05:00|7.68|6.28|7.64|6.24|7.69|6.29|7.64|6.24|0
1677579000000|2023-02-28 10:10:00|7.63|6.23|7.61|6.21|7.65|6.25|7.6|6.2|0
1677579300000|2023-02-28 10:15:00|7.6|6.2|7.62|6.22|7.62|6.22|7.59|6.19|0
1677579600000|2023-02-28 10:20:00|7.61|6.21|7.63|6.23|7.64|6.24|7.61|6.21|0
1677579900000|2023-02-28 10:25:00|7.62|6.22|7.6|6.2|7.63|6.23|7.59|6.19|0
1677580200000|2023-02-28 10:30:00|7.59|6.19|7.55|6.15|7.6|6.2|7.55|6.15|0
1677580500000|2023-02-28 10:35:00|7.54|6.14|7.52|6.12|7.55|6.15|7.5|6.1|0
1677580800000|2023-02-28 10:40:00|7.51|6.11|7.53|6.13|7.54|6.14|7.49|6.09|0
1677581100000|2023-02-28 10:45:00|7.52|6.12|7.51|6.11|7.54|6.14|7.5|6.1|0
1677581400000|2023-02-28 10:50:00|7.52|6.12|7.49|6.09|7.54|6.14|7.49|6.09|0
1677581700000|2023-02-28 10:55:00|7.5|6.1|7.49|6.09|7.5|6.1|7.48|6.08|0
1677582000000|2023-02-28 11:00:00|7.48|6.08|7.45|6.05|7.49|6.09|7.45|6.05|0
1677582300000|2023-02-28 11:05:00|7.46|6.06|7.5|6.1|7.51|6.11|7.45|6.05|0
1677582600000|2023-02-28 11:10:00|7.49|6.09|7.45|6.05|7.51|6.11|7.45|6.05|0
1677582900000|2023-02-28 11:15:00|7.44|6.04|7.47|6.07|7.47|6.07|7.44|6.04|0
1677583200000|2023-02-28 11:20:00|7.46|6.06|7.48|6.08|7.48|6.08|7.46|6.06|0
1677583500000|2023-02-28 11:25:00|7.49|6.09|7.47|6.07|7.49|6.09|7.45|6.05|0
1677583800000|2023-02-28 11:30:00|7.46|6.06|7.47|6.07|7.52|6.12|7.46|6.06|0
1677584100000|2023-02-28 11:35:00|7.48|6.08|7.41|6.01|7.48|6.08|7.41|6.01|0
1677584400000|2023-02-28 11:40:00|7.4|6|7.38|5.98|7.4|6|7.36|5.96|0
1677584700000|2023-02-28 11:45:00|7.37|5.97|7.36|5.96|7.37|5.97|7.34|5.94|0
1677585000000|2023-02-28 11:50:00|7.35|5.95|7.36|5.96|7.36|5.96|7.33|5.93|0
1677585300000|2023-02-28 11:55:00|7.37|5.97|7.37|5.97|7.37|5.97|7.35|5.95|0
1677585600000|2023-02-28 12:00:00|7.38|5.98|7.35|5.95|7.4|6|7.35|5.95|0
1677585900000|2023-02-28 12:05:00|7.36|5.96|7.34|5.94|7.36|5.96|7.33|5.93|0
1677586200000|2023-02-28 12:10:00|7.33|5.93|7.27|5.87|7.33|5.93|7.27|5.87|0
1677586500000|2023-02-28 12:15:00|7.29|5.89|7.24|5.84|7.29|5.89|7.24|5.84|0
1677586800000|2023-02-28 12:20:00|7.25|5.85|7.26|5.86|7.27|5.87|7.24|5.84|0
1677587100000|2023-02-28 12:25:00|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1677587400000|2023-02-28 12:30:00|7.25|5.85|7.29|5.89|7.3|5.9|7.25|5.85|0
1677587700000|2023-02-28 12:35:00|7.3|5.9|7.33|5.93|7.33|5.93|7.28|5.88|0
1677588000000|2023-02-28 12:40:00|7.32|5.92|7.31|5.91|7.33|5.93|7.3|5.9|0
1677588300000|2023-02-28 12:45:00|7.32|5.92|7.31|5.91|7.32|5.92|7.29|5.89|0
1677588600000|2023-02-28 12:50:00|7.3|5.9|7.29|5.89|7.3|5.9|7.28|5.88|0
1677588900000|2023-02-28 12:55:00|7.3|5.9|7.28|5.88|7.3|5.9|7.27|5.87|0
1677589200000|2023-02-28 13:00:00|7.29|5.89|7.29|5.89|7.3|5.9|7.25|5.85|0
1677589500000|2023-02-28 13:05:00|7.3|5.9|7.33|5.93|7.35|5.95|7.3|5.9|0
1677589800000|2023-02-28 13:10:00|7.32|5.92|7.29|5.89|7.33|5.93|7.28|5.88|0
1677590100000|2023-02-28 13:15:00|7.3|5.9|7.33|5.93|7.33|5.93|7.28|5.88|0
1677590400000|2023-02-28 13:20:00|7.34|5.94|7.34|5.94|7.36|5.96|7.34|5.94|0
1677590700000|2023-02-28 13:25:00|7.35|5.95|7.37|5.97|7.38|5.98|7.34|5.94|0
1677591000000|2023-02-28 13:30:00|7.36|5.96|7.45|6.05|7.45|6.05|7.36|5.96|0
1677591300000|2023-02-28 13:35:00|7.46|6.06|7.52|6.12|7.53|6.13|7.44|6.04|0
1677591600000|2023-02-28 13:40:00|7.53|6.13|7.49|6.09|7.53|6.13|7.46|6.06|0
1677591900000|2023-02-28 13:45:00|7.5|6.1|7.43|6.03|7.5|6.1|7.42|6.02|0
1677592200000|2023-02-28 13:50:00|7.42|6.02|7.39|5.99|7.43|6.03|7.39|5.99|0
1677592500000|2023-02-28 13:55:00|7.4|6|7.4|6|7.42|6.02|7.39|5.99|0
1677592800000|2023-02-28 14:00:00|7.39|5.99|7.48|6.08|7.49|6.09|7.39|5.99|0
1677593100000|2023-02-28 14:05:00|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1677593400000|2023-02-28 14:10:00|7.47|6.07|7.54|6.14|7.56|6.16|7.47|6.07|0
1677593700000|2023-02-28 14:15:00|7.55|6.15|7.56|6.16|7.57|6.17|7.54|6.14|0
1677594000000|2023-02-28 14:20:00|7.55|6.15|7.58|6.18|7.58|6.18|7.55|6.15|0
1677594300000|2023-02-28 14:25:00|7.59|6.19|7.68|6.28|7.68|6.28|7.58|6.18|0
1677594600000|2023-02-28 14:30:00|7.67|6.27|7.8|6.4|7.83|6.43|7.65|6.25|0
1677594900000|2023-02-28 14:35:00|7.79|6.39|7.7|6.3|7.79|6.39|7.7|6.3|0
1677595200000|2023-02-28 14:40:00|7.69|6.29|7.64|6.24|7.69|6.29|7.59|6.19|0
1677595500000|2023-02-28 14:45:00|7.63|6.23|7.63|6.23|7.63|6.23|7.5|6.1|0
1677595800000|2023-02-28 14:50:00|7.61|6.21|7.47|6.07|7.89|6.49|7.4|6|0
1677596100000|2023-02-28 14:55:00|7.45|6.05|7.23|5.83|7.49|6.09|7.19|5.79|0
1677596400000|2023-02-28 15:00:00|7.22|5.82|7.1|5.7|7.23|5.83|7.09|5.69|0
1677596700000|2023-02-28 15:05:00|7.09|5.69|7.11|5.71|7.12|5.72|7.03|5.63|0
1677597000000|2023-02-28 15:10:00|7.14|5.74|7.23|5.83|7.29|5.89|7.14|5.74|0
1677597300000|2023-02-28 15:15:00|7.22|5.82|7.23|5.83|7.32|5.92|7.22|5.82|0
1677597600000|2023-02-28 15:20:00|7.24|5.84|7.19|5.79|7.27|5.87|7.15|5.75|0
1677597900000|2023-02-28 15:25:00|7.18|5.78|7.25|5.85|7.3|5.9|7.13|5.73|0
1677598200000|2023-02-28 15:30:00|7.26|5.86|7.25|5.85|7.31|5.91|7.22|5.82|0
1677598500000|2023-02-28 15:35:00|7.23|5.83|7.22|5.82|7.27|5.87|7.17|5.77|0
1677598800000|2023-02-28 15:40:00|7.23|5.83|7.22|5.82|7.28|5.88|7.14|5.74|0
1677599100000|2023-02-28 15:45:00|7.21|5.81|7.29|5.89|7.33|5.93|7.18|5.78|0
1677599400000|2023-02-28 15:50:00|7.31|5.91|7.3|5.9|7.37|5.97|7.27|5.87|0
1677599700000|2023-02-28 15:55:00|7.31|5.91|7.22|5.82|7.34|5.94|7.22|5.82|0
1677600000000|2023-02-28 16:00:00|7.21|5.81|7.11|5.71|7.22|5.82|7.07|5.67|0
1677600300000|2023-02-28 16:05:00|7.1|5.7|7.11|5.71|7.18|5.78|7.06|5.66|0
1677600600000|2023-02-28 16:10:00|7.1|5.7|7.13|5.73|7.14|5.74|7.08|5.68|0
1677600900000|2023-02-28 16:15:00|7.12|5.72|7.09|5.69|7.13|5.73|7.05|5.65|0
1677601200000|2023-02-28 16:20:00|7.1|5.7|7.11|5.71|7.14|5.74|7.05|5.65|0
1677601500000|2023-02-28 16:25:00|7.12|5.72|7.14|5.74|7.14|5.74|7.05|5.65|0
1677601800000|2023-02-28 16:30:00|7.15|5.75|7.06|5.66|7.15|5.75|7.01|5.61|0
1677602100000|2023-02-28 16:35:00|7.07|5.67|7.09|5.69|7.11|5.71|7.05|5.65|0
1677602400000|2023-02-28 16:40:00|7.1|5.7|7.13|5.73|7.15|5.75|7.09|5.69|0
1677602700000|2023-02-28 16:45:00|7.12|5.72|7.15|5.75|7.18|5.78|7.12|5.72|0
1677603000000|2023-02-28 16:50:00|7.16|5.76|7.14|5.74|7.18|5.78|7.12|5.72|0
1677603300000|2023-02-28 16:55:00|7.13|5.73|7.14|5.74|7.18|5.78|7.12|5.72|0
1677603600000|2023-02-28 17:00:00|7.13|5.73|7.09|5.69|7.13|5.73|7.08|5.68|0
1677603900000|2023-02-28 17:05:00|7.1|5.7|7.06|5.66|7.1|5.7|7.05|5.65|0
1677604200000|2023-02-28 17:10:00|7.05|5.65|7.01|5.61|7.05|5.65|6.99|5.59|0
1677604500000|2023-02-28 17:15:00|7|5.6|6.97|5.57|7.02|5.62|6.97|5.57|0
1677604800000|2023-02-28 17:20:00|6.98|5.58|6.96|5.56|6.98|5.58|6.91|5.51|0
1677605100000|2023-02-28 17:25:00|6.97|5.57|6.93|5.53|6.98|5.58|6.93|5.53|0
1677605400000|2023-02-28 17:30:00|6.92|5.52|6.94|5.54|6.95|5.55|6.91|5.51|0
1677605700000|2023-02-28 17:35:00|6.93|5.53|6.97|5.57|7|5.6|6.92|5.52|0
1677606000000|2023-02-28 17:40:00|6.98|5.58|6.97|5.57|7.01|5.61|6.95|5.55|0
1677606300000|2023-02-28 17:45:00|6.96|5.56|6.92|5.52|6.97|5.57|6.92|5.52|0
1677606600000|2023-02-28 17:50:00|6.93|5.53|6.83|5.43|6.93|5.53|6.81|5.41|0
1677606900000|2023-02-28 17:55:00|6.82|5.42|6.83|5.43|6.83|5.43|6.79|5.39|0
1677607200000|2023-02-28 18:00:00|6.82|5.42|6.78|5.38|6.84|5.44|6.78|5.38|0
1677607500000|2023-02-28 18:05:00|6.77|5.37|6.82|5.42|6.82|5.42|6.76|5.36|0
1677607800000|2023-02-28 18:10:00|6.81|5.41|6.83|5.43|6.83|5.43|6.79|5.39|0
1677608100000|2023-02-28 18:15:00|6.84|5.44|6.85|5.45|6.86|5.46|6.81|5.41|0
1677608400000|2023-02-28 18:20:00|6.84|5.44|6.8|5.4|6.84|5.44|6.79|5.39|0
1677608700000|2023-02-28 18:25:00|6.79|5.39|6.79|5.39|6.83|5.43|6.78|5.38|0
1677609000000|2023-02-28 18:30:00|6.77|5.37|6.8|5.4|6.86|5.46|6.75|5.35|0
1677609300000|2023-02-28 18:35:00|6.79|5.39|6.81|5.41|6.81|5.41|6.77|5.37|0
1677609600000|2023-02-28 18:40:00|6.8|5.4|6.81|5.41|6.84|5.44|6.79|5.39|0
1677609900000|2023-02-28 18:45:00|6.99|5.59|6.8|5.4|7|5.6|6.74|5.34|0
1677610200000|2023-02-28 18:50:00|6.81|5.41|6.78|5.38|6.83|5.43|6.77|5.37|0
1677610500000|2023-02-28 18:55:00|6.79|5.39|6.78|5.38|6.8|5.4|6.76|5.36|0
1677610800000|2023-02-28 19:00:00|6.79|5.39|6.78|5.38|6.79|5.39|6.73|5.33|0
1677611100000|2023-02-28 19:05:00|6.79|5.39|6.84|5.44|6.9|5.5|6.79|5.39|0
1677611400000|2023-02-28 19:10:00|6.85|5.45|6.84|5.44|6.88|5.48|6.83|5.43|0
1677611700000|2023-02-28 19:15:00|6.83|5.43|6.89|5.49|6.91|5.51|6.83|5.43|0
1677612000000|2023-02-28 19:20:00|6.88|5.48|6.86|5.46|6.9|5.5|6.84|5.44|0
1677612300000|2023-02-28 19:25:00|6.87|5.47|6.89|5.49|6.9|5.5|6.86|5.46|0
1677612600000|2023-02-28 19:30:00|6.9|5.5|6.93|5.53|6.95|5.55|6.88|5.48|0
1677612900000|2023-02-28 19:35:00|6.94|5.54|6.9|5.5|6.97|5.57|6.89|5.49|0
1677613200000|2023-02-28 19:40:00|6.91|5.51|6.91|5.51|6.96|5.56|6.9|5.5|0
1677613500000|2023-02-28 19:45:00|6.9|5.5|6.87|5.47|6.92|5.52|6.84|5.44|0
1677613800000|2023-02-28 19:50:00|6.88|5.48|6.93|5.53|6.95|5.55|6.85|5.45|0
1677614100000|2023-02-28 19:55:00|6.94|5.54|7|5.6|7.02|5.62|6.94|5.54|0
1677614400000|2023-02-28 20:00:00|7.01|5.61|7.05|5.65|7.06|5.66|7.01|5.61|0
1677614700000|2023-02-28 20:05:00|7.06|5.66|7.04|5.64|7.07|5.67|7.02|5.62|0
1677615000000|2023-02-28 20:10:00|7.05|5.65|7.06|5.66|7.07|5.67|6.99|5.59|0
1677615300000|2023-02-28 20:15:00|7.07|5.67|7.07|5.67|7.08|5.68|7.03|5.63|0
1677615600000|2023-02-28 20:20:00|7.06|5.66|7.11|5.71|7.12|5.72|7.05|5.65|0
1677615900000|2023-02-28 20:25:00|7.12|5.72|7.15|5.75|7.16|5.76|7.11|5.71|0
1677616200000|2023-02-28 20:30:00|7.14|5.74|7.2|5.8|7.24|5.84|7.13|5.73|0
1677616500000|2023-02-28 20:35:00|7.21|5.81|7.2|5.8|7.26|5.86|7.2|5.8|0
1677616800000|2023-02-28 20:40:00|7.21|5.81|7.06|5.66|7.23|5.83|7.06|5.66|0
1677617100000|2023-02-28 20:45:00|7.07|5.67|7.1|5.7|7.11|5.71|7.03|5.63|0
1677617400000|2023-02-28 20:50:00|7.13|5.73|6.84|5.44|7.27|5.87|6.8|5.4|0
1677617700000|2023-02-28 20:55:00|6.86|5.46|6.98|5.58|6.98|5.58|6.82|5.42|0
1677618000000|2023-02-28 21:00:00|7.02|5.62|7.11|5.71|7.19|5.79|7.02|5.62|0
1677618300000|2023-02-28 21:05:00|7.14|5.74|7.11|5.71|7.15|5.75|7.1|5.7|0
1677618600000|2023-02-28 21:10:00|7.12|5.72|7.15|5.75|7.18|5.78|7.12|5.72|0
1677618900000|2023-02-28 21:15:00|7.35|5.55|7.34|5.54|7.36|5.56|7.33|5.53|0
1677619200000|2023-02-28 21:20:00|7.33|5.53|7.32|5.52|7.34|5.54|7.32|5.52|0
1677619500000|2023-02-28 21:25:00|7.33|5.53|7.32|5.52|7.33|5.53|7.3|5.5|0
1677619800000|2023-02-28 21:30:00|7.33|5.53|7.34|5.54|7.35|5.55|7.33|5.53|0
1677620100000|2023-02-28 21:35:00|7.33|5.53|7.33|5.53|7.35|5.55|7.33|5.53|0
1677620400000|2023-02-28 21:40:00|7.32|5.52|7.3|5.5|7.32|5.52|7.29|5.49|0
1677620700000|2023-02-28 21:45:00|7.29|5.49|7.28|5.48|7.3|5.5|7.28|5.48|0
1677621000000|2023-02-28 21:50:00|7.27|5.47|7.28|5.48|7.29|5.49|7.27|5.47|0
1677621300000|2023-02-28 21:55:00|7.27|5.47|7.29|5.49|7.31|5.51|7.27|5.47|0
1677621600000|2023-02-28 22:00:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1677621900000|2023-02-28 22:05:00|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1677622500000|2023-02-28 22:15:00|7.29|5.49|7.29|5.49|7.29|5.49|7.29|5.49|0
1677623100000|2023-02-28 22:25:00|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1677623400000|2023-02-28 22:30:00|7.3|5.5|7.3|5.5|7.3|5.5|7.29|5.49|0
1677623700000|2023-02-28 22:35:00|7.29|5.49|7.29|5.49|7.3|5.5|7.29|5.49|0
1677624000000|2023-02-28 22:40:00|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1677624900000|2023-02-28 22:55:00|7.3|5.5|7.3|5.5|7.3|5.5|7.3|5.5|0
1677625200000|2023-02-28 23:00:00|7.31|5.51|7.3|5.5|7.32|5.52|7.28|5.48|0
1677625500000|2023-02-28 23:05:00|7.29|5.49|7.29|5.49|7.29|5.49|7.27|5.47|0
1677625800000|2023-02-28 23:10:00|7.28|5.48|7.28|5.48|7.29|5.49|7.28|5.48|0
1677626100000|2023-02-28 23:15:00|7.29|5.49|7.32|5.52|7.32|5.52|7.28|5.48|0
1677626400000|2023-02-28 23:20:00|7.33|5.53|7.33|5.53|7.33|5.53|7.32|5.52|0
1677626700000|2023-02-28 23:25:00|7.34|5.54|7.38|5.58|7.38|5.58|7.34|5.54|0
1677627000000|2023-02-28 23:30:00|7.37|5.57|7.37|5.57|7.37|5.57|7.35|5.55|0
1677627300000|2023-02-28 23:35:00|7.38|5.58|7.37|5.57|7.38|5.58|7.35|5.55|0
1677627600000|2023-02-28 23:40:00|7.38|5.58|7.41|5.61|7.41|5.61|7.37|5.57|0
1677627900000|2023-02-28 23:45:00|7.4|5.6|7.43|5.63|7.43|5.63|7.4|5.6|0
1677628200000|2023-02-28 23:50:00|7.44|5.64|7.42|5.62|7.44|5.64|7.41|5.61|0
1677628500000|2023-02-28 23:55:00|7.41|5.61|7.41|5.61|7.43|5.63|7.4|5.6|0
1677628800000|2023-03-01 00:00:00|7.42|5.62|7.44|5.64|7.44|5.64|7.41|5.61|0
1677629100000|2023-03-01 00:05:00|7.45|5.65|7.46|5.66|7.47|5.67|7.45|5.65|0
1677629400000|2023-03-01 00:10:00|7.47|5.67|7.48|5.68|7.48|5.68|7.46|5.66|0
1677629700000|2023-03-01 00:15:00|7.47|5.67|7.51|5.71|7.52|5.72|7.46|5.66|0
1677630000000|2023-03-01 00:20:00|7.49|5.69|7.51|5.71|7.51|5.71|7.49|5.69|0
1677630300000|2023-03-01 00:25:00|7.5|5.7|7.52|5.72|7.52|5.72|7.49|5.69|0
1677630600000|2023-03-01 00:30:00|7.53|5.73|7.5|5.7|7.53|5.73|7.47|5.67|0
1677630900000|2023-03-01 00:35:00|7.49|5.69|7.51|5.71|7.51|5.71|7.48|5.68|0
1677631200000|2023-03-01 00:40:00|7.5|5.7|7.52|5.72|7.52|5.72|7.49|5.69|0
1677631500000|2023-03-01 00:45:00|7.51|5.71|7.49|5.69|7.51|5.71|7.49|5.69|0
1677631800000|2023-03-01 00:50:00|7.5|5.7|7.51|5.71|7.51|5.71|7.47|5.67|0
1677632100000|2023-03-01 00:55:00|7.5|5.7|7.51|5.71|7.52|5.72|7.49|5.69|0
1677632400000|2023-03-01 01:00:00|7.52|5.72|7.53|5.73|7.56|5.76|7.51|5.71|0
1677632700000|2023-03-01 01:05:00|7.54|5.74|7.48|5.68|7.54|5.74|7.47|5.67|0
1677633000000|2023-03-01 01:10:00|7.49|5.69|7.47|5.67|7.49|5.69|7.46|5.66|0
1677633300000|2023-03-01 01:15:00|7.46|5.66|7.45|5.65|7.47|5.67|7.44|5.64|0
1677633600000|2023-03-01 01:20:00|7.44|5.64|7.42|5.62|7.44|5.64|7.42|5.62|0
1677633900000|2023-03-01 01:25:00|7.43|5.63|7.41|5.61|7.43|5.63|7.41|5.61|0
1677634200000|2023-03-01 01:30:00|7.4|5.6|7.38|5.58|7.41|5.61|7.36|5.56|0
1677634500000|2023-03-01 01:35:00|7.39|5.59|7.39|5.59|7.41|5.61|7.38|5.58|0
1677634800000|2023-03-01 01:40:00|7.4|5.6|7.38|5.58|7.42|5.62|7.38|5.58|0
1677635100000|2023-03-01 01:45:00|7.37|5.57|7.33|5.53|7.38|5.58|7.33|5.53|0
1677635400000|2023-03-01 01:50:00|7.32|5.52|7.28|5.48|7.32|5.52|7.28|5.48|0
1677635700000|2023-03-01 01:55:00|7.29|5.49|7.26|5.46|7.29|5.49|7.26|5.46|0
1677636000000|2023-03-01 02:00:00|7.27|5.47|7.28|5.48|7.29|5.49|7.26|5.46|0
1677636300000|2023-03-01 02:05:00|7.27|5.47|7.25|5.45|7.28|5.48|7.25|5.45|0
1677636600000|2023-03-01 02:10:00|7.24|5.44|7.23|5.43|7.24|5.44|7.22|5.42|0
1677636900000|2023-03-01 02:15:00|7.22|5.42|7.22|5.42|7.24|5.44|7.22|5.42|0
1677637200000|2023-03-01 02:20:00|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1677637500000|2023-03-01 02:25:00|7.23|5.43|7.23|5.43|7.24|5.44|7.22|5.42|0
1677637800000|2023-03-01 02:30:00|7.22|5.42|7.21|5.41|7.23|5.43|7.2|5.4|0
1677638100000|2023-03-01 02:35:00|7.22|5.42|7.22|5.42|7.22|5.42|7.2|5.4|0
1677638400000|2023-03-01 02:40:00|7.21|5.41|7.19|5.39|7.22|5.42|7.19|5.39|0
1677638700000|2023-03-01 02:45:00|7.2|5.4|7.21|5.41|7.21|5.41|7.19|5.39|0
1677639000000|2023-03-01 02:50:00|7.2|5.4|7.21|5.41|7.21|5.41|7.2|5.4|0
1677639300000|2023-03-01 02:55:00|7.2|5.4|7.19|5.39|7.21|5.41|7.19|5.39|0
1677639600000|2023-03-01 03:00:00|7.18|5.38|7.19|5.39|7.21|5.41|7.18|5.38|0
1677639900000|2023-03-01 03:05:00|7.2|5.4|7.18|5.38|7.2|5.4|7.17|5.37|0
1677640200000|2023-03-01 03:10:00|7.19|5.39|7.19|5.39|7.19|5.39|7.19|5.39|0
1677640500000|2023-03-01 03:15:00|7.18|5.38|7.19|5.39|7.19|5.39|7.18|5.38|0
1677640800000|2023-03-01 03:20:00|7.2|5.4|7.13|5.33|7.2|5.4|7.13|5.33|0
1677641100000|2023-03-01 03:25:00|7.14|5.34|7.11|5.31|7.14|5.34|7.11|5.31|0
1677641400000|2023-03-01 03:30:00|7.1|5.3|7.15|5.35|7.15|5.35|7.1|5.3|0
1677641700000|2023-03-01 03:35:00|7.14|5.34|7.13|5.33|7.14|5.34|7.13|5.33|0
1677642000000|2023-03-01 03:40:00|7.14|5.34|7.14|5.34|7.15|5.35|7.14|5.34|0
1677642300000|2023-03-01 03:45:00|7.13|5.33|7.13|5.33|7.13|5.33|7.11|5.31|0
1677642600000|2023-03-01 03:50:00|7.14|5.34|7.14|5.34|7.14|5.34|7.13|5.33|0
1677642900000|2023-03-01 03:55:00|7.15|5.35|7.14|5.34|7.15|5.35|7.13|5.33|0
1677643200000|2023-03-01 04:00:00|7.13|5.33|7.09|5.29|7.14|5.34|7.09|5.29|0
1677643500000|2023-03-01 04:05:00|7.1|5.3|7.13|5.33|7.13|5.33|7.1|5.3|0
1677643800000|2023-03-01 04:10:00|7.14|5.34|7.15|5.35|7.15|5.35|7.13|5.33|0
1677644100000|2023-03-01 04:15:00|7.14|5.34|7.15|5.35|7.15|5.35|7.14|5.34|0
1677644400000|2023-03-01 04:20:00|7.14|5.34|7.15|5.35|7.16|5.36|7.14|5.34|0
1677644700000|2023-03-01 04:25:00|7.16|5.36|7.16|5.36|7.16|5.36|7.15|5.35|0
1677645000000|2023-03-01 04:30:00|7.15|5.35|7.14|5.34|7.16|5.36|7.14|5.34|0
1677645300000|2023-03-01 04:35:00|7.13|5.33|7.12|5.32|7.14|5.34|7.11|5.31|0
1677645600000|2023-03-01 04:40:00|7.13|5.33|7.13|5.33|7.13|5.33|7.12|5.32|0
1677645900000|2023-03-01 04:45:00|7.12|5.32|7.12|5.32|7.13|5.33|7.12|5.32|0
1677646200000|2023-03-01 04:50:00|7.13|5.33|7.12|5.32|7.13|5.33|7.12|5.32|0
1677646500000|2023-03-01 04:55:00|7.13|5.33|7.09|5.29|7.13|5.33|7.09|5.29|0
1677646800000|2023-03-01 05:00:00|7.1|5.3|7.11|5.31|7.11|5.31|7.09|5.29|0
1677647100000|2023-03-01 05:05:00|7.12|5.32|7.13|5.33|7.14|5.34|7.11|5.31|0
1677647400000|2023-03-01 05:10:00|7.12|5.32|7.11|5.31|7.13|5.33|7.11|5.31|0
1677647700000|2023-03-01 05:15:00|7.1|5.3|7.09|5.29|7.1|5.3|7.08|5.28|0
1677648000000|2023-03-01 05:20:00|7.08|5.28|7.07|5.27|7.1|5.3|7.07|5.27|0
1677648300000|2023-03-01 05:25:00|7.08|5.28|7.08|5.28|7.08|5.28|7.07|5.27|0
1677648600000|2023-03-01 05:30:00|7.09|5.29|7.09|5.29|7.1|5.3|7.08|5.28|0
1677648900000|2023-03-01 05:35:00|7.1|5.3|7.09|5.29|7.1|5.3|7.08|5.28|0
1677649200000|2023-03-01 05:40:00|7.08|5.28|7.09|5.29|7.1|5.3|7.08|5.28|0
1677649500000|2023-03-01 05:45:00|7.08|5.28|7.08|5.28|7.09|5.29|7.08|5.28|0
1677649800000|2023-03-01 05:50:00|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1677650100000|2023-03-01 05:55:00|7.1|5.3|7.1|5.3|7.1|5.3|7.07|5.27|0
1677650400000|2023-03-01 06:00:00|7.09|5.29|7.07|5.27|7.1|5.3|7.06|5.26|0
1677650700000|2023-03-01 06:05:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1677651000000|2023-03-01 06:10:00|7.06|5.26|7.04|5.24|7.07|5.27|7.03|5.23|0
1677651300000|2023-03-01 06:15:00|7.05|5.25|7.05|5.25|7.05|5.25|7.03|5.23|0
1677651600000|2023-03-01 06:20:00|7.04|5.24|7.04|5.24|7.05|5.25|7.02|5.22|0
1677651900000|2023-03-01 06:25:00|7.03|5.23|7|5.2|7.03|5.23|7|5.2|0
1677652200000|2023-03-01 06:30:00|7.01|5.21|6.97|5.17|7.01|5.21|6.96|5.16|0
1677652500000|2023-03-01 06:35:00|6.98|5.18|7.02|5.22|7.03|5.23|6.97|5.17|0
1677652800000|2023-03-01 06:40:00|7.01|5.21|7.01|5.21|7.02|5.22|7|5.2|0
1677653100000|2023-03-01 06:45:00|7|5.2|6.99|5.19|7.01|5.21|6.99|5.19|0
1677653400000|2023-03-01 06:50:00|7|5.2|7.03|5.23|7.03|5.23|6.99|5.19|0
1677653700000|2023-03-01 06:55:00|7.02|5.22|7.02|5.22|7.03|5.23|7.02|5.22|0
1677654000000|2023-03-01 07:00:00|7.01|5.21|7.03|5.23|7.03|5.23|7|5.2|0
1677654300000|2023-03-01 07:05:00|6.83|5.43|6.8|5.4|6.84|5.44|6.79|5.39|0
1677654600000|2023-03-01 07:10:00|6.79|5.39|6.81|5.41|6.82|5.42|6.79|5.39|0
1677654900000|2023-03-01 07:15:00|6.82|5.42|6.78|5.38|6.82|5.42|6.78|5.38|0
1677655200000|2023-03-01 07:20:00|6.77|5.37|6.75|5.35|6.8|5.4|6.74|5.34|0
1677655500000|2023-03-01 07:25:00|6.74|5.34|6.74|5.34|6.76|5.36|6.73|5.33|0
1677655800000|2023-03-01 07:30:00|6.73|5.33|6.78|5.38|6.78|5.38|6.73|5.33|0
1677656100000|2023-03-01 07:35:00|6.79|5.39|6.79|5.39|6.8|5.4|6.78|5.38|0
1677656400000|2023-03-01 07:40:00|6.8|5.4|6.76|5.36|6.8|5.4|6.76|5.36|0
1677656700000|2023-03-01 07:45:00|6.77|5.37|6.75|5.35|6.77|5.37|6.72|5.32|0
1677657000000|2023-03-01 07:50:00|6.74|5.34|6.76|5.36|6.76|5.36|6.73|5.33|0
1677657300000|2023-03-01 07:55:00|6.77|5.37|6.75|5.35|6.78|5.38|6.75|5.35|0
1677657600000|2023-03-01 08:00:00|6.76|5.36|6.79|5.39|6.84|5.44|6.73|5.33|0
1677657900000|2023-03-01 08:05:00|6.78|5.38|6.79|5.39|6.8|5.4|6.74|5.34|0
1677658200000|2023-03-01 08:10:00|6.78|5.38|6.68|5.28|6.78|5.38|6.68|5.28|0
1677658500000|2023-03-01 08:15:00|6.67|5.27|6.73|5.33|6.74|5.34|6.67|5.27|0
1677658800000|2023-03-01 08:20:00|6.74|5.34|6.73|5.33|6.75|5.35|6.71|5.31|0
1677659100000|2023-03-01 08:25:00|6.72|5.32|6.77|5.37|6.78|5.38|6.71|5.31|0
1677659400000|2023-03-01 08:30:00|6.78|5.38|6.79|5.39|6.83|5.43|6.77|5.37|0
1677659700000|2023-03-01 08:35:00|6.8|5.4|6.78|5.38|6.82|5.42|6.76|5.36|0
1677660000000|2023-03-01 08:40:00|6.77|5.37|6.79|5.39|6.81|5.41|6.77|5.37|0
1677660300000|2023-03-01 08:45:00|6.8|5.4|6.83|5.43|6.84|5.44|6.79|5.39|0
1677660600000|2023-03-01 08:50:00|6.84|5.44|6.79|5.39|6.85|5.45|6.78|5.38|0
1677660900000|2023-03-01 08:55:00|6.78|5.38|6.71|5.31|6.8|5.4|6.7|5.3|0
1677661200000|2023-03-01 09:00:00|6.7|5.3|6.63|5.23|6.7|5.3|6.62|5.22|0
1677661500000|2023-03-01 09:05:00|6.62|5.22|6.67|5.27|6.68|5.28|6.61|5.21|0
1677661800000|2023-03-01 09:10:00|6.66|5.26|6.65|5.25|6.67|5.27|6.63|5.23|0
1677662100000|2023-03-01 09:15:00|6.64|5.24|6.68|5.28|6.68|5.28|6.63|5.23|0
1677662400000|2023-03-01 09:20:00|6.67|5.27|6.73|5.33|6.75|5.35|6.67|5.27|0
1677662700000|2023-03-01 09:25:00|6.72|5.32|6.74|5.34|6.75|5.35|6.71|5.31|0
1677663000000|2023-03-01 09:30:00|6.75|5.35|6.71|5.31|6.75|5.35|6.71|5.31|0
1677663300000|2023-03-01 09:35:00|6.7|5.3|7|5.6|7|5.6|6.69|5.29|0
1677663600000|2023-03-01 09:40:00|6.99|5.59|7.02|5.62|7.02|5.62|6.97|5.57|0
1677663900000|2023-03-01 09:45:00|7.01|5.61|7.02|5.62|7.05|5.65|7|5.6|0
1677664200000|2023-03-01 09:50:00|7.01|5.61|7.01|5.61|7.03|5.63|7|5.6|0
1677664500000|2023-03-01 09:55:00|7|5.6|6.97|5.57|7|5.6|6.96|5.56|0
1677664800000|2023-03-01 10:00:00|6.96|5.56|6.98|5.58|7.02|5.62|6.96|5.56|0
1677665100000|2023-03-01 10:05:00|6.97|5.57|7.02|5.62|7.03|5.63|6.97|5.57|0
1677665400000|2023-03-01 10:10:00|7.01|5.61|7.01|5.61|7.02|5.62|6.98|5.58|0
1677665700000|2023-03-01 10:15:00|7|5.6|6.98|5.58|7.01|5.61|6.97|5.57|0
1677666000000|2023-03-01 10:20:00|6.97|5.57|6.97|5.57|6.98|5.58|6.96|5.56|0
1677666300000|2023-03-01 10:25:00|6.98|5.58|6.92|5.52|6.98|5.58|6.92|5.52|0
1677666600000|2023-03-01 10:30:00|6.93|5.53|7.07|5.67|7.07|5.67|6.92|5.52|0
1677666900000|2023-03-01 10:35:00|7.06|5.66|7.04|5.64|7.07|5.67|7.02|5.62|0
1677667200000|2023-03-01 10:40:00|7.03|5.63|7.02|5.62|7.03|5.63|7|5.6|0
1677667500000|2023-03-01 10:45:00|7.01|5.61|7.04|5.64|7.05|5.65|7.01|5.61|0
1677667800000|2023-03-01 10:50:00|7.03|5.63|7.03|5.63|7.05|5.65|7.03|5.63|0
1677668100000|2023-03-01 10:55:00|7.02|5.62|6.99|5.59|7.02|5.62|6.98|5.58|0
1677668400000|2023-03-01 11:00:00|7|5.6|7.01|5.61|7.02|5.62|6.98|5.58|0
1677668700000|2023-03-01 11:05:00|7|5.6|6.99|5.59|7.01|5.61|6.98|5.58|0
1677669000000|2023-03-01 11:10:00|6.98|5.58|6.98|5.58|7|5.6|6.97|5.57|0
1677669300000|2023-03-01 11:15:00|6.97|5.57|6.96|5.56|6.98|5.58|6.95|5.55|0
1677669600000|2023-03-01 11:20:00|6.97|5.57|6.95|5.55|6.97|5.57|6.95|5.55|0
1677669900000|2023-03-01 11:25:00|6.94|5.54|6.97|5.57|6.97|5.57|6.94|5.54|0
1677670200000|2023-03-01 11:30:00|6.98|5.58|6.98|5.58|6.99|5.59|6.96|5.56|0
1677670500000|2023-03-01 11:35:00|6.97|5.57|6.99|5.59|6.99|5.59|6.96|5.56|0
1677670800000|2023-03-01 11:40:00|7|5.6|6.96|5.56|7|5.6|6.96|5.56|0
1677671100000|2023-03-01 11:45:00|6.97|5.57|6.99|5.59|6.99|5.59|6.96|5.56|0
1677671400000|2023-03-01 11:50:00|6.98|5.58|7|5.6|7.01|5.61|6.96|5.56|0
1677671700000|2023-03-01 11:55:00|7.01|5.61|7|5.6|7.02|5.62|6.99|5.59|0
1677672000000|2023-03-01 12:00:00|7.01|5.61|7.02|5.62|7.04|5.64|7.01|5.61|0
1677672300000|2023-03-01 12:05:00|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1677672600000|2023-03-01 12:10:00|7.05|5.65|7.1|5.7|7.1|5.7|7.04|5.64|0
1677672900000|2023-03-01 12:15:00|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1677673200000|2023-03-01 12:20:00|7.06|5.66|7.06|5.66|7.08|5.68|7.06|5.66|0
1677673500000|2023-03-01 12:25:00|7.05|5.65|7.03|5.63|7.06|5.66|7.03|5.63|0
1677673800000|2023-03-01 12:30:00|7.04|5.64|7.03|5.63|7.05|5.65|7.02|5.62|0
1677674100000|2023-03-01 12:35:00|7.02|5.62|7.02|5.62|7.03|5.63|7.01|5.61|0
1677674400000|2023-03-01 12:40:00|7.03|5.63|7.04|5.64|7.06|5.66|7.01|5.61|0
1677674700000|2023-03-01 12:45:00|7.03|5.63|7.03|5.63|7.07|5.67|7.03|5.63|0
1677675000000|2023-03-01 12:50:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1677675300000|2023-03-01 12:55:00|7.06|5.66|7.03|5.63|7.06|5.66|7.03|5.63|0
1677675600000|2023-03-01 13:00:00|7.05|5.65|7.11|5.71|7.11|5.71|7.04|5.64|0
1677675900000|2023-03-01 13:05:00|7.12|5.72|7.11|5.71|7.12|5.72|7.1|5.7|0
1677676200000|2023-03-01 13:10:00|7.12|5.72|7.13|5.73|7.13|5.73|7.11|5.71|0
1677676500000|2023-03-01 13:15:00|7.14|5.74|7.15|5.75|7.16|5.76|7.12|5.72|0
1677676800000|2023-03-01 13:20:00|7.16|5.76|7.19|5.79|7.2|5.8|7.15|5.75|0
1677677100000|2023-03-01 13:25:00|7.2|5.8|7.27|5.87|7.27|5.87|7.19|5.79|0
1677677400000|2023-03-01 13:30:00|7.28|5.88|7.38|5.98|7.38|5.98|7.25|5.85|0
1677677700000|2023-03-01 13:35:00|7.39|5.99|7.28|5.88|7.39|5.99|7.08|5.68|0
1677678000000|2023-03-01 13:40:00|7.29|5.89|7.39|5.99|7.39|5.99|7.28|5.88|0
1677678300000|2023-03-01 13:45:00|7.4|6|7.31|5.91|7.41|6.01|7.3|5.9|0
1677678600000|2023-03-01 13:50:00|7.3|5.9|7.33|5.93|7.35|5.95|7.3|5.9|0
1677678900000|2023-03-01 13:55:00|7.34|5.94|7.4|6|7.4|6|7.32|5.92|0
1677679200000|2023-03-01 14:00:00|7.39|5.99|7.4|6|7.42|6.02|7.38|5.98|0
1677679500000|2023-03-01 14:05:00|7.41|6.01|7.44|6.04|7.49|6.09|7.41|6.01|0
1677679800000|2023-03-01 14:10:00|7.43|6.03|7.38|5.98|7.43|6.03|7.38|5.98|0
1677680100000|2023-03-01 14:15:00|7.37|5.97|7.36|5.96|7.38|5.98|7.34|5.94|0
1677680400000|2023-03-01 14:20:00|7.35|5.95|7.35|5.95|7.37|5.97|7.34|5.94|0
1677680700000|2023-03-01 14:25:00|7.36|5.96|7.41|6.01|7.44|6.04|7.36|5.96|0
1677681000000|2023-03-01 14:30:00|7.43|6.03|7.3|5.9|7.43|6.03|7.23|5.83|0
1677681300000|2023-03-01 14:35:00|7.31|5.91|7.2|5.8|7.36|5.96|7.2|5.8|0
1677681600000|2023-03-01 14:40:00|7.21|5.81|7.29|5.89|7.31|5.91|7.2|5.8|0
1677681900000|2023-03-01 14:45:00|7.28|5.88|7.06|5.66|7.29|5.89|7.06|5.66|0
1677682200000|2023-03-01 14:50:00|7.07|5.67|7.11|5.71|7.14|5.74|7.03|5.63|0
1677682500000|2023-03-01 14:55:00|7.09|5.69|7.04|5.64|7.27|5.87|6.94|5.54|0
1677682800000|2023-03-01 15:00:00|6.99|5.59|7.16|5.76|7.16|5.76|6.96|5.56|0
1677683100000|2023-03-01 15:05:00|7.18|5.78|7.33|5.93|7.33|5.93|7.18|5.78|0
1677683400000|2023-03-01 15:10:00|7.37|5.97|7.39|5.99|7.45|6.05|7.36|5.96|0
1677683700000|2023-03-01 15:15:00|7.41|6.01|7.33|5.93|7.46|6.06|6.99|5.59|0
1677684000000|2023-03-01 15:20:00|7.31|5.91|7.32|5.92|7.37|5.97|7.26|5.86|0
1677684300000|2023-03-01 15:25:00|7.3|5.9|7.32|5.92|7.36|5.96|7.26|5.86|0
1677684600000|2023-03-01 15:30:00|7.33|5.93|7.29|5.89|7.4|6|7.27|5.87|0
1677684900000|2023-03-01 15:35:00|7.27|5.87|7.13|5.73|7.29|5.89|7.06|5.66|0
1677685200000|2023-03-01 15:40:00|7.12|5.72|7.06|5.66|7.13|5.73|6.99|5.59|0
1677685500000|2023-03-01 15:45:00|7.05|5.65|7.01|5.61|7.07|5.67|6.98|5.58|0
1677685800000|2023-03-01 15:50:00|7.02|5.62|7.2|5.8|7.34|5.94|7.01|5.61|0
1677686100000|2023-03-01 15:55:00|7.21|5.81|7.19|5.79|7.26|5.86|7.15|5.75|0
1677686400000|2023-03-01 16:00:00|7.2|5.8|7.37|5.97|7.38|5.98|7.2|5.8|0
1677686700000|2023-03-01 16:05:00|7.36|5.96|7.57|6.17|7.59|6.19|7.35|5.95|0
1677687000000|2023-03-01 16:10:00|7.58|6.18|7.57|6.17|7.88|6.48|7.45|6.05|0
1677687300000|2023-03-01 16:15:00|7.58|6.18|7.63|6.23|7.65|6.25|7.56|6.16|0
1677687600000|2023-03-01 16:20:00|7.62|6.22|7.52|6.12|7.66|6.26|7.52|6.12|0
1677687900000|2023-03-01 16:25:00|7.51|6.11|7.44|6.04|7.51|6.11|7.4|6|0
1677688200000|2023-03-01 16:30:00|7.43|6.03|7.42|6.02|7.46|6.06|7.37|5.97|0
1677688500000|2023-03-01 16:35:00|7.41|6.01|7.39|5.99|7.49|6.09|7.32|5.92|0
1677688800000|2023-03-01 16:40:00|7.38|5.98|7.3|5.9|7.38|5.98|7.23|5.83|0
1677689100000|2023-03-01 16:45:00|7.29|5.89|7.13|5.73|7.29|5.89|7.1|5.7|0
1677689400000|2023-03-01 16:50:00|7.12|5.72|7.1|5.7|7.15|5.75|7.06|5.66|0
1677689700000|2023-03-01 16:55:00|7.11|5.71|7.13|5.73|7.13|5.73|7.07|5.67|0
1677690000000|2023-03-01 17:00:00|7.14|5.74|7.18|5.78|7.18|5.78|7.11|5.71|0
1677690300000|2023-03-01 17:05:00|7.17|5.77|6.97|5.57|7.19|5.79|6.97|5.57|0
1677690600000|2023-03-01 17:10:00|6.96|5.56|6.98|5.58|7.04|5.64|6.88|5.48|0
1677690900000|2023-03-01 17:15:00|6.97|5.57|7|5.6|7.01|5.61|6.95|5.55|0
1677691200000|2023-03-01 17:20:00|7.01|5.61|7|5.6|7.02|5.62|6.92|5.52|0
1677691500000|2023-03-01 17:25:00|7.01|5.61|7.01|5.61|7.02|5.62|6.92|5.52|0
1677691800000|2023-03-01 17:30:00|7|5.6|7.03|5.63|7.03|5.63|6.98|5.58|0
1677692100000|2023-03-01 17:35:00|7.05|5.65|7.01|5.61|7.05|5.65|6.97|5.57|0
1677692400000|2023-03-01 17:40:00|7|5.6|6.96|5.56|7|5.6|6.95|5.55|0
1677692700000|2023-03-01 17:45:00|6.95|5.55|6.98|5.58|6.99|5.59|6.91|5.51|0
1677693000000|2023-03-01 17:50:00|6.97|5.57|6.98|5.58|7|5.6|6.95|5.55|0
1677693300000|2023-03-01 17:55:00|6.97|5.57|7.04|5.64|7.05|5.65|6.96|5.56|0
1677693600000|2023-03-01 18:00:00|7.03|5.63|7.09|5.69|7.11|5.71|7.03|5.63|0
1677693900000|2023-03-01 18:05:00|7.1|5.7|7.13|5.73|7.15|5.75|7.08|5.68|0
1677694200000|2023-03-01 18:10:00|7.14|5.74|7.09|5.69|7.15|5.75|7.08|5.68|0
1677694500000|2023-03-01 18:15:00|7.08|5.68|7.1|5.7|7.13|5.73|7.06|5.66|0
1677694800000|2023-03-01 18:20:00|7.12|5.72|7.18|5.78|7.19|5.79|7.11|5.71|0
1677695100000|2023-03-01 18:25:00|7.17|5.77|7.18|5.78|7.19|5.79|7.12|5.72|0
1677695400000|2023-03-01 18:30:00|7.19|5.79|7.24|5.84|7.26|5.86|7.19|5.79|0
1677695700000|2023-03-01 18:35:00|7.25|5.85|7.18|5.78|7.26|5.86|7.18|5.78|0
1677696000000|2023-03-01 18:40:00|7.19|5.79|7.24|5.84|7.26|5.86|7.17|5.77|0
1677696300000|2023-03-01 18:45:00|7.26|5.86|7.23|5.83|7.31|5.91|7.22|5.82|0
1677696600000|2023-03-01 18:50:00|7.22|5.82|7.23|5.83|7.26|5.86|7.2|5.8|0
1677696900000|2023-03-01 18:55:00|7.22|5.82|7.21|5.81|7.26|5.86|7.18|5.78|0
1677697200000|2023-03-01 19:00:00|7.2|5.8|7.27|5.87|7.33|5.93|7.2|5.8|0
1677697500000|2023-03-01 19:05:00|7.28|5.88|7.28|5.88|7.33|5.93|7.27|5.87|0
1677697800000|2023-03-01 19:10:00|7.27|5.87|7.21|5.81|7.27|5.87|7.17|5.77|0
1677698100000|2023-03-01 19:15:00|7.22|5.82|7.29|5.89|7.32|5.92|7.22|5.82|0
1677698400000|2023-03-01 19:20:00|7.28|5.88|7.27|5.87|7.33|5.93|7.27|5.87|0
1677698700000|2023-03-01 19:25:00|7.28|5.88|7.36|5.96|7.37|5.97|7.27|5.87|0
1677699000000|2023-03-01 19:30:00|7.38|5.98|7.36|5.96|7.41|6.01|7.35|5.95|0
1677699300000|2023-03-01 19:35:00|7.37|5.97|7.31|5.91|7.38|5.98|7.31|5.91|0
1677699600000|2023-03-01 19:40:00|7.32|5.92|7.33|5.93|7.39|5.99|7.32|5.92|0
1677699900000|2023-03-01 19:45:00|7.35|5.95|7.39|5.99|7.4|6|7.32|5.92|0
1677700200000|2023-03-01 19:50:00|7.38|5.98|7.35|5.95|7.45|6.05|7.34|5.94|0
1677700500000|2023-03-01 19:55:00|7.36|5.96|7.36|5.96|7.38|5.98|7.32|5.92|0
1677700800000|2023-03-01 20:00:00|7.37|5.97|7.33|5.93|7.37|5.97|7.28|5.88|0
1677701100000|2023-03-01 20:05:00|7.32|5.92|7.27|5.87|7.34|5.94|7.25|5.85|0
1677701400000|2023-03-01 20:10:00|7.25|5.85|7.25|5.85|7.28|5.88|7.22|5.82|0
1677701700000|2023-03-01 20:15:00|7.24|5.84|7.23|5.83|7.31|5.91|7.2|5.8|0
1677702000000|2023-03-01 20:20:00|7.22|5.82|7.31|5.91|7.32|5.92|7.2|5.8|0
1677702300000|2023-03-01 20:25:00|7.3|5.9|7.33|5.93|7.34|5.94|7.28|5.88|0
1677702600000|2023-03-01 20:30:00|7.32|5.92|7.25|5.85|7.34|5.94|7.23|5.83|0
1677702900000|2023-03-01 20:35:00|7.26|5.86|7.25|5.85|7.31|5.91|7.21|5.81|0
1677703200000|2023-03-01 20:40:00|7.24|5.84|7.15|5.75|7.25|5.85|7.13|5.73|0
1677703500000|2023-03-01 20:45:00|7.16|5.76|7.14|5.74|7.19|5.79|7.11|5.71|0
1677703800000|2023-03-01 20:50:00|7.13|5.73|7.21|5.81|7.23|5.83|7.13|5.73|0
1677704100000|2023-03-01 20:55:00|7.22|5.82|7.21|5.81|7.24|5.84|7.2|5.8|0
1677704400000|2023-03-01 21:00:00|7.19|5.79|7.24|5.84|7.25|5.85|7.18|5.78|0
1677704700000|2023-03-01 21:05:00|7.2|5.8|7.22|5.82|7.23|5.83|7.18|5.78|0
1677705000000|2023-03-01 21:10:00|7.21|5.81|7.19|5.79|7.21|5.81|7.17|5.77|0
1677705300000|2023-03-01 21:15:00|7.37|5.57|7.31|5.51|7.37|5.57|7.31|5.51|0
1677705600000|2023-03-01 21:20:00|7.32|5.52|7.29|5.49|7.32|5.52|7.28|5.48|0
1677705900000|2023-03-01 21:25:00|7.28|5.48|7.31|5.51|7.32|5.52|7.28|5.48|0
1677706200000|2023-03-01 21:30:00|7.3|5.5|7.33|5.53|7.33|5.53|7.3|5.5|0
1677706500000|2023-03-01 21:35:00|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1677706800000|2023-03-01 21:40:00|7.31|5.51|7.28|5.48|7.32|5.52|7.28|5.48|0
1677707100000|2023-03-01 21:45:00|7.29|5.49|7.29|5.49|7.31|5.51|7.28|5.48|0
1677707400000|2023-03-01 21:50:00|7.28|5.48|7.29|5.49|7.29|5.49|7.27|5.47|0
1677707700000|2023-03-01 21:55:00|7.28|5.48|7.3|5.5|7.3|5.5|7.28|5.48|0
1677708000000|2023-03-01 22:00:00|7.29|5.49|7.3|5.5|7.3|5.5|7.29|5.49|0
1677708600000|2023-03-01 22:10:00|7.31|5.51|7.31|5.51|7.32|5.52|7.3|5.5|0
1677708900000|2023-03-01 22:15:00|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1677709200000|2023-03-01 22:20:00|7.33|5.53|7.33|5.53|7.34|5.54|7.33|5.53|0
1677709800000|2023-03-01 22:30:00|7.34|5.54|7.34|5.54|7.34|5.54|7.34|5.54|0
1677710100000|2023-03-01 22:35:00|7.33|5.53|7.35|5.55|7.35|5.55|7.33|5.53|0
1677710400000|2023-03-01 22:40:00|7.34|5.54|7.34|5.54|7.35|5.55|7.33|5.53|0
1677710700000|2023-03-01 22:45:00|7.35|5.55|7.33|5.53|7.35|5.55|7.33|5.53|0
1677711000000|2023-03-01 22:50:00|7.32|5.52|7.33|5.53|7.33|5.53|7.32|5.52|0
1677711600000|2023-03-01 23:00:00|7.32|5.52|7.33|5.53|7.34|5.54|7.32|5.52|0
1677711900000|2023-03-01 23:05:00|7.34|5.54|7.33|5.53|7.34|5.54|7.32|5.52|0
1677712200000|2023-03-01 23:10:00|7.32|5.52|7.35|5.55|7.35|5.55|7.32|5.52|0
1677712500000|2023-03-01 23:15:00|7.36|5.56|7.33|5.53|7.36|5.56|7.32|5.52|0
1677712800000|2023-03-01 23:20:00|7.32|5.52|7.34|5.54|7.34|5.54|7.32|5.52|0
1677713100000|2023-03-01 23:25:00|7.35|5.55|7.34|5.54|7.35|5.55|7.32|5.52|0
1677713400000|2023-03-01 23:30:00|7.33|5.53|7.32|5.52|7.34|5.54|7.32|5.52|0
1677713700000|2023-03-01 23:35:00|7.33|5.53|7.33|5.53|7.33|5.53|7.32|5.52|0
1677714000000|2023-03-01 23:40:00|7.32|5.52|7.33|5.53|7.33|5.53|7.3|5.5|0
1677714300000|2023-03-01 23:45:00|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1677714600000|2023-03-01 23:50:00|7.31|5.51|7.33|5.53|7.33|5.53|7.31|5.51|0
1677714900000|2023-03-01 23:55:00|7.34|5.54|7.31|5.51|7.34|5.54|7.3|5.5|0
1677715200000|2023-03-02 00:00:00|7.3|5.5|7.28|5.48|7.3|5.5|7.27|5.47|0
1677715500000|2023-03-02 00:05:00|7.29|5.49|7.28|5.48|7.3|5.5|7.27|5.47|0
1677715800000|2023-03-02 00:10:00|7.27|5.47|7.26|5.46|7.28|5.48|7.26|5.46|0
1677716100000|2023-03-02 00:15:00|7.25|5.45|7.24|5.44|7.27|5.47|7.23|5.43|0
1677716400000|2023-03-02 00:20:00|7.23|5.43|7.21|5.41|7.25|5.45|7.2|5.4|0
1677716700000|2023-03-02 00:25:00|7.22|5.42|7.23|5.43|7.23|5.43|7.21|5.41|0
1677717000000|2023-03-02 00:30:00|7.22|5.42|7.25|5.45|7.25|5.45|7.21|5.41|0
1677717300000|2023-03-02 00:35:00|7.24|5.44|7.23|5.43|7.27|5.47|7.23|5.43|0
1677717600000|2023-03-02 00:40:00|7.22|5.42|7.22|5.42|7.24|5.44|7.22|5.42|0
1677717900000|2023-03-02 00:45:00|7.23|5.43|7.25|5.45|7.25|5.45|7.22|5.42|0
1677718200000|2023-03-02 00:50:00|7.24|5.44|7.26|5.46|7.27|5.47|7.23|5.43|0
1677718500000|2023-03-02 00:55:00|7.27|5.47|7.41|5.61|7.42|5.62|7.27|5.47|0
1677718800000|2023-03-02 01:00:00|7.42|5.62|7.44|5.64|7.46|5.66|7.41|5.61|0
1677719100000|2023-03-02 01:05:00|7.45|5.65|7.5|5.7|7.52|5.72|7.44|5.64|0
1677719400000|2023-03-02 01:10:00|7.51|5.71|7.5|5.7|7.53|5.73|7.49|5.69|0
1677719700000|2023-03-02 01:15:00|7.51|5.71|7.51|5.71|7.59|5.79|7.51|5.71|0
1677720000000|2023-03-02 01:20:00|7.5|5.7|7.47|5.67|7.5|5.7|7.47|5.67|0
1677720300000|2023-03-02 01:25:00|7.48|5.68|7.58|5.78|7.59|5.79|7.47|5.67|0
1677720600000|2023-03-02 01:30:00|7.59|5.79|7.6|5.8|7.61|5.81|7.57|5.77|0
1677720900000|2023-03-02 01:35:00|7.59|5.79|7.85|6.05|7.86|6.06|7.58|5.78|0
1677721200000|2023-03-02 01:40:00|7.86|6.06|8.05|6.25|8.09|6.29|7.86|6.06|0
1677721500000|2023-03-02 01:45:00|8.06|6.26|7.96|6.16|8.09|6.29|7.96|6.16|0
1677721800000|2023-03-02 01:50:00|7.97|6.17|7.97|6.17|8.02|6.22|7.96|6.16|0
1677722100000|2023-03-02 01:55:00|7.98|6.18|7.94|6.14|7.98|6.18|7.94|6.14|0
1677722400000|2023-03-02 02:00:00|7.96|6.16|7.88|6.08|7.97|6.17|7.86|6.06|0
1677722700000|2023-03-02 02:05:00|7.87|6.07|7.91|6.11|7.92|6.12|7.86|6.06|0
1677723000000|2023-03-02 02:10:00|7.9|6.1|7.9|6.1|7.93|6.13|7.89|6.09|0
1677723300000|2023-03-02 02:15:00|7.91|6.11|7.87|6.07|7.92|6.12|7.87|6.07|0
1677723600000|2023-03-02 02:20:00|7.86|6.06|7.86|6.06|7.88|6.08|7.86|6.06|0
1677723900000|2023-03-02 02:25:00|7.87|6.07|7.83|6.03|7.87|6.07|7.83|6.03|0
1677724200000|2023-03-02 02:30:00|7.82|6.02|7.85|6.05|7.88|6.08|7.82|6.02|0
1677724500000|2023-03-02 02:35:00|7.86|6.06|7.88|6.08|7.88|6.08|7.85|6.05|0
1677724800000|2023-03-02 02:40:00|7.87|6.07|7.88|6.08|7.91|6.11|7.87|6.07|0
1677725100000|2023-03-02 02:45:00|7.87|6.07|7.88|6.08|7.89|6.09|7.86|6.06|0
1677725400000|2023-03-02 02:50:00|7.87|6.07|7.84|6.04|7.88|6.08|7.84|6.04|0
1677725700000|2023-03-02 02:55:00|7.85|6.05|7.8|6|7.86|6.06|7.8|6|0
1677726000000|2023-03-02 03:00:00|7.81|6.01|7.79|5.99|7.81|6.01|7.75|5.95|0
1677726300000|2023-03-02 03:05:00|7.78|5.98|7.86|6.06|7.87|6.07|7.77|5.97|0
1677726600000|2023-03-02 03:10:00|7.87|6.07|7.83|6.03|7.88|6.08|7.82|6.02|0
1677726900000|2023-03-02 03:15:00|7.84|6.04|7.83|6.03|7.85|6.05|7.82|6.02|0
1677727200000|2023-03-02 03:20:00|7.84|6.04|7.87|6.07|7.87|6.07|7.83|6.03|0
1677727500000|2023-03-02 03:25:00|7.86|6.06|7.86|6.06|7.88|6.08|7.85|6.05|0
1677727800000|2023-03-02 03:30:00|7.87|6.07|7.87|6.07|7.88|6.08|7.85|6.05|0
1677728100000|2023-03-02 03:35:00|7.86|6.06|7.86|6.06|7.88|6.08|7.85|6.05|0
1677728400000|2023-03-02 03:40:00|7.87|6.07|7.85|6.05|7.87|6.07|7.85|6.05|0
1677728700000|2023-03-02 03:45:00|7.86|6.06|7.84|6.04|7.86|6.06|7.84|6.04|0
1677729000000|2023-03-02 03:50:00|7.85|6.05|7.81|6.01|7.85|6.05|7.8|6|0
1677729300000|2023-03-02 03:55:00|7.82|6.02|7.84|6.04|7.84|6.04|7.81|6.01|0
1677729600000|2023-03-02 04:00:00|7.83|6.03|7.82|6.02|7.83|6.03|7.81|6.01|0
1677729900000|2023-03-02 04:05:00|7.81|6.01|7.8|6|7.82|6.02|7.79|5.99|0
1677730200000|2023-03-02 04:10:00|7.81|6.01|7.83|6.03|7.83|6.03|7.81|6.01|0
1677730500000|2023-03-02 04:15:00|7.84|6.04|7.83|6.03|7.85|6.05|7.83|6.03|0
1677730800000|2023-03-02 04:20:00|7.84|6.04|7.84|6.04|7.85|6.05|7.83|6.03|0
1677731100000|2023-03-02 04:25:00|7.83|6.03|7.84|6.04|7.85|6.05|7.83|6.03|0
1677731400000|2023-03-02 04:30:00|7.85|6.05|7.84|6.04|7.87|6.07|7.84|6.04|0
1677731700000|2023-03-02 04:35:00|7.85|6.05|7.85|6.05|7.86|6.06|7.85|6.05|0
1677732000000|2023-03-02 04:40:00|7.84|6.04|7.84|6.04|7.84|6.04|7.83|6.03|0
1677732300000|2023-03-02 04:45:00|7.83|6.03|7.82|6.02|7.84|6.04|7.82|6.02|0
1677732600000|2023-03-02 04:50:00|7.81|6.01|7.83|6.03|7.83|6.03|7.81|6.01|0
1677732900000|2023-03-02 04:55:00|7.82|6.02|7.82|6.02|7.83|6.03|7.82|6.02|0
1677733200000|2023-03-02 05:00:00|7.81|6.01|7.82|6.02|7.83|6.03|7.81|6.01|0
1677733500000|2023-03-02 05:05:00|7.83|6.03|7.83|6.03|7.83|6.03|7.82|6.02|0
1677733800000|2023-03-02 05:10:00|7.84|6.04|7.88|6.08|7.88|6.08|7.83|6.03|0
1677734100000|2023-03-02 05:15:00|7.89|6.09|7.9|6.1|7.9|6.1|7.88|6.08|0
1677734400000|2023-03-02 05:20:00|7.89|6.09|7.91|6.11|7.91|6.11|7.89|6.09|0
1677734700000|2023-03-02 05:25:00|7.9|6.1|7.92|6.12|7.95|6.15|7.9|6.1|0
1677735000000|2023-03-02 05:30:00|7.93|6.13|7.93|6.13|7.93|6.13|7.93|6.13|0
1677735300000|2023-03-02 05:35:00|7.94|6.14|7.94|6.14|7.95|6.15|7.93|6.13|0
1677735600000|2023-03-02 05:40:00|7.95|6.15|7.94|6.14|7.95|6.15|7.93|6.13|0
1677735900000|2023-03-02 05:45:00|7.93|6.13|7.97|6.17|7.97|6.17|7.93|6.13|0
1677736200000|2023-03-02 05:50:00|7.98|6.18|7.98|6.18|7.98|6.18|7.96|6.16|0
1677736500000|2023-03-02 05:55:00|7.97|6.17|7.94|6.14|7.97|6.17|7.94|6.14|0
1677736800000|2023-03-02 06:00:00|7.95|6.15|7.97|6.17|7.97|6.17|7.94|6.14|0
1677737100000|2023-03-02 06:05:00|7.96|6.16|7.97|6.17|7.98|6.18|7.96|6.16|0
1677737400000|2023-03-02 06:10:00|7.96|6.16|7.94|6.14|7.96|6.16|7.94|6.14|0
1677737700000|2023-03-02 06:15:00|7.95|6.15|7.92|6.12|7.95|6.15|7.92|6.12|0
1677738000000|2023-03-02 06:20:00|7.93|6.13|7.94|6.14|7.96|6.16|7.92|6.12|0
1677738300000|2023-03-02 06:25:00|7.93|6.13|7.9|6.1|7.94|6.14|7.9|6.1|0
1677738600000|2023-03-02 06:30:00|7.89|6.09|7.91|6.11|7.92|6.12|7.89|6.09|0
1677738900000|2023-03-02 06:35:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1677739200000|2023-03-02 06:40:00|7.89|6.09|7.88|6.08|7.89|6.09|7.86|6.06|0
1677739500000|2023-03-02 06:45:00|7.87|6.07|7.92|6.12|7.93|6.13|7.87|6.07|0
1677739800000|2023-03-02 06:50:00|7.93|6.13|7.9|6.1|7.94|6.14|7.89|6.09|0
1677740100000|2023-03-02 06:55:00|7.89|6.09|7.96|6.16|7.97|6.17|7.89|6.09|0
1677740400000|2023-03-02 07:00:00|7.97|6.17|7.97|6.17|7.97|6.17|7.93|6.13|0
1677740700000|2023-03-02 07:05:00|7.77|6.37|7.75|6.35|7.77|6.37|7.74|6.34|0
1677741000000|2023-03-02 07:10:00|7.76|6.36|7.76|6.36|7.77|6.37|7.75|6.35|0
1677741300000|2023-03-02 07:15:00|7.77|6.37|7.8|6.4|7.86|6.46|7.77|6.37|0
1677741600000|2023-03-02 07:20:00|7.81|6.41|7.81|6.41|7.84|6.44|7.79|6.39|0
1677741900000|2023-03-02 07:25:00|7.8|6.4|7.81|6.41|7.84|6.44|7.8|6.4|0
1677742200000|2023-03-02 07:30:00|7.82|6.42|7.89|6.49|7.91|6.51|7.81|6.41|0
1677742500000|2023-03-02 07:35:00|7.9|6.5|7.89|6.49|7.93|6.53|7.88|6.48|0
1677742800000|2023-03-02 07:40:00|7.9|6.5|7.91|6.51|7.93|6.53|7.88|6.48|0
1677743100000|2023-03-02 07:45:00|7.92|6.52|7.85|6.45|7.92|6.52|7.85|6.45|0
1677743400000|2023-03-02 07:50:00|7.86|6.46|7.85|6.45|7.89|6.49|7.83|6.43|0
1677743700000|2023-03-02 07:55:00|7.86|6.46|7.86|6.46|7.9|6.5|7.85|6.45|0
1677744000000|2023-03-02 08:00:00|7.87|6.47|7.94|6.54|7.99|6.59|7.87|6.47|0
1677744300000|2023-03-02 08:05:00|7.93|6.53|7.59|6.19|7.99|6.59|7.35|5.95|0
1677744600000|2023-03-02 08:10:00|7.6|6.2|7.51|6.11|7.77|6.37|7.45|6.05|0
1677744900000|2023-03-02 08:15:00|7.52|6.12|7.49|6.09|7.53|6.13|7.47|6.07|0
1677745200000|2023-03-02 08:20:00|7.48|6.08|7.42|6.02|7.5|6.1|7.4|6|0
1677745500000|2023-03-02 08:25:00|7.43|6.03|7.43|6.03|7.43|6.03|7.38|5.98|0
1677745800000|2023-03-02 08:30:00|7.42|6.02|7.49|6.09|7.5|6.1|7.4|6|0
1677746100000|2023-03-02 08:35:00|7.48|6.08|7.47|6.07|7.5|6.1|7.46|6.06|0
1677746400000|2023-03-02 08:40:00|7.45|6.05|7.41|6.01|7.47|6.07|7.39|5.99|0
1677746700000|2023-03-02 08:45:00|7.4|6|7.35|5.95|7.43|6.03|7.35|5.95|0
1677747000000|2023-03-02 08:50:00|7.34|5.94|7.28|5.88|7.35|5.95|7.26|5.86|0
1677747300000|2023-03-02 08:55:00|7.27|5.87|7.29|5.89|7.33|5.93|7.26|5.86|0
1677747600000|2023-03-02 09:00:00|7.3|5.9|7.24|5.84|7.32|5.92|7.24|5.84|0
1677747900000|2023-03-02 09:05:00|7.25|5.85|7.24|5.84|7.3|5.9|7.23|5.83|0
1677748200000|2023-03-02 09:10:00|7.23|5.83|7.27|5.87|7.28|5.88|7.23|5.83|0
1677748500000|2023-03-02 09:15:00|7.26|5.86|7.31|5.91|7.32|5.92|7.25|5.85|0
1677748800000|2023-03-02 09:20:00|7.29|5.89|7.31|5.91|7.34|5.94|7.29|5.89|0
1677749100000|2023-03-02 09:25:00|7.32|5.92|7.3|5.9|7.36|5.96|7.3|5.9|0
1677749400000|2023-03-02 09:30:00|7.31|5.91|7.28|5.88|7.31|5.91|7.27|5.87|0
1677749700000|2023-03-02 09:35:00|7.29|5.89|7.35|5.95|7.36|5.96|7.29|5.89|0
1677750000000|2023-03-02 09:40:00|7.34|5.94|7.32|5.92|7.35|5.95|7.29|5.89|0
1677750300000|2023-03-02 09:45:00|7.33|5.93|7.35|5.95|7.35|5.95|7.32|5.92|0
1677750600000|2023-03-02 09:50:00|7.34|5.94|7.34|5.94|7.36|5.96|7.33|5.93|0
1677750900000|2023-03-02 09:55:00|7.35|5.95|7.35|5.95|7.37|5.97|7.34|5.94|0
1677751200000|2023-03-02 10:00:00|7.36|5.96|7.38|5.98|7.42|6.02|7.36|5.96|0
1677751500000|2023-03-02 10:05:00|7.4|6|7.46|6.06|7.48|6.08|7.37|5.97|0
1677751800000|2023-03-02 10:10:00|7.47|6.07|7.41|6.01|7.48|6.08|7.41|6.01|0
1677752100000|2023-03-02 10:15:00|7.42|6.02|7.37|5.97|7.42|6.02|7.35|5.95|0
1677752400000|2023-03-02 10:20:00|7.36|5.96|7.29|5.89|7.37|5.97|7.28|5.88|0
1677752700000|2023-03-02 10:25:00|7.3|5.9|7.26|5.86|7.33|5.93|7.26|5.86|0
1677753000000|2023-03-02 10:30:00|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1677753300000|2023-03-02 10:35:00|7.29|5.89|7.32|5.92|7.33|5.93|7.27|5.87|0
1677753600000|2023-03-02 10:40:00|7.33|5.93|7.3|5.9|7.37|5.97|7.3|5.9|0
1677753900000|2023-03-02 10:45:00|7.29|5.89|7.26|5.86|7.29|5.89|7.25|5.85|0
1677754200000|2023-03-02 10:50:00|7.25|5.85|7.28|5.88|7.3|5.9|7.24|5.84|0
1677754500000|2023-03-02 10:55:00|7.27|5.87|7.24|5.84|7.27|5.87|7.24|5.84|0
1677754800000|2023-03-02 11:00:00|7.25|5.85|7.14|5.74|7.25|5.85|7.14|5.74|0
1677755100000|2023-03-02 11:05:00|7.13|5.73|7.13|5.73|7.15|5.75|7.1|5.7|0
1677755400000|2023-03-02 11:10:00|7.14|5.74|7.15|5.75|7.16|5.76|7.1|5.7|0
1677755700000|2023-03-02 11:15:00|7.14|5.74|7.14|5.74|7.14|5.74|7.1|5.7|0
1677756000000|2023-03-02 11:20:00|7.13|5.73|7.15|5.75|7.16|5.76|7.12|5.72|0
1677756300000|2023-03-02 11:25:00|7.16|5.76|7.18|5.78|7.19|5.79|7.16|5.76|0
1677756600000|2023-03-02 11:30:00|7.17|5.77|7.15|5.75|7.19|5.79|7.14|5.74|0
1677756900000|2023-03-02 11:35:00|7.14|5.74|7.15|5.75|7.17|5.77|7.13|5.73|0
1677757200000|2023-03-02 11:40:00|7.14|5.74|7.11|5.71|7.16|5.76|7.11|5.71|0
1677757500000|2023-03-02 11:45:00|7.12|5.72|7.15|5.75|7.15|5.75|7.09|5.69|0
1677757800000|2023-03-02 11:50:00|7.14|5.74|7.13|5.73|7.17|5.77|7.13|5.73|0
1677758100000|2023-03-02 11:55:00|7.14|5.74|7.1|5.7|7.14|5.74|7.1|5.7|0
1677758400000|2023-03-02 12:00:00|7.09|5.69|7.03|5.63|7.09|5.69|7.02|5.62|0
1677758700000|2023-03-02 12:05:00|7.04|5.64|7.04|5.64|7.06|5.66|7.03|5.63|0
1677759000000|2023-03-02 12:10:00|7.03|5.63|7.05|5.65|7.07|5.67|7.03|5.63|0
1677759300000|2023-03-02 12:15:00|7.04|5.64|7.06|5.66|7.09|5.69|7.04|5.64|0
1677759600000|2023-03-02 12:20:00|7.05|5.65|7.13|5.73|7.13|5.73|7.05|5.65|0
1677759900000|2023-03-02 12:25:00|7.12|5.72|7.15|5.75|7.16|5.76|7.12|5.72|0
1677760200000|2023-03-02 12:30:00|7.14|5.74|7.16|5.76|7.19|5.79|7.12|5.72|0
1677760500000|2023-03-02 12:35:00|7.17|5.77|7.15|5.75|7.18|5.78|7.15|5.75|0
1677760800000|2023-03-02 12:40:00|7.16|5.76|7.19|5.79|7.19|5.79|7.1|5.7|0
1677761100000|2023-03-02 12:45:00|7.2|5.8|7.16|5.76|7.2|5.8|7.14|5.74|0
1677761400000|2023-03-02 12:50:00|7.18|5.78|7.2|5.8|7.23|5.83|7.17|5.77|0
1677761700000|2023-03-02 12:55:00|7.18|5.78|7.18|5.78|7.2|5.8|7.16|5.76|0
1677762000000|2023-03-02 13:00:00|7.17|5.77|7.12|5.72|7.2|5.8|7.09|5.69|0
1677762300000|2023-03-02 13:05:00|7.11|5.71|7.15|5.75|7.16|5.76|7.11|5.71|0
1677762600000|2023-03-02 13:10:00|7.16|5.76|7.19|5.79|7.21|5.81|7.16|5.76|0
1677762900000|2023-03-02 13:15:00|7.2|5.8|7.19|5.79|7.2|5.8|7.17|5.77|0
1677763200000|2023-03-02 13:20:00|7.2|5.8|7.21|5.81|7.22|5.82|7.16|5.76|0
1677763500000|2023-03-02 13:25:00|7.22|5.82|7.18|5.78|7.22|5.82|7.17|5.77|0
1677763800000|2023-03-02 13:30:00|7.21|5.81|7.35|5.95|7.36|5.96|7.2|5.8|0
1677764100000|2023-03-02 13:35:00|7.34|5.94|7.33|5.93|7.38|5.98|7.31|5.91|0
1677764400000|2023-03-02 13:40:00|7.36|5.96|7.28|5.88|7.37|5.97|7.26|5.86|0
1677764700000|2023-03-02 13:45:00|7.29|5.89|7.29|5.89|7.31|5.91|7.26|5.86|0
1677765000000|2023-03-02 13:50:00|7.3|5.9|7.34|5.94|7.38|5.98|7.28|5.88|0
1677765300000|2023-03-02 13:55:00|7.33|5.93|7.33|5.93|7.35|5.95|7.28|5.88|0
1677765600000|2023-03-02 14:00:00|7.32|5.92|7.25|5.85|7.33|5.93|7.23|5.83|0
1677765900000|2023-03-02 14:05:00|7.26|5.86|7.28|5.88|7.31|5.91|7.26|5.86|0
1677766200000|2023-03-02 14:10:00|7.29|5.89|7.25|5.85|7.3|5.9|7.25|5.85|0
1677766500000|2023-03-02 14:15:00|7.24|5.84|7.31|5.91|7.32|5.92|7.21|5.81|0
1677766800000|2023-03-02 14:20:00|7.32|5.92|7.27|5.87|7.33|5.93|7.27|5.87|0
1677767100000|2023-03-02 14:25:00|7.28|5.88|7.28|5.88|7.31|5.91|7.26|5.86|0
1677767400000|2023-03-02 14:30:00|7.27|5.87|7.17|5.77|7.31|5.91|7.17|5.77|0
1677767700000|2023-03-02 14:35:00|7.18|5.78|7.27|5.87|7.35|5.95|7.18|5.78|0
1677768000000|2023-03-02 14:40:00|7.26|5.86|7.26|5.86|7.32|5.92|7.22|5.82|0
1677768300000|2023-03-02 14:45:00|7.27|5.87|7.3|5.9|7.54|6.14|7.2|5.8|0
1677768600000|2023-03-02 14:50:00|7.32|5.92|7.21|5.81|7.32|5.92|7.16|5.76|0
1677768900000|2023-03-02 14:55:00|7.22|5.82|7.23|5.83|7.34|5.94|7.2|5.8|0
1677769200000|2023-03-02 15:00:00|7.21|5.81|7.09|5.69|7.22|5.82|7.07|5.67|0
1677769500000|2023-03-02 15:05:00|7.06|5.66|7.1|5.7|7.18|5.78|7.06|5.66|0
1677769800000|2023-03-02 15:10:00|7.11|5.71|7.11|5.71|7.16|5.76|7.09|5.69|0
1677770100000|2023-03-02 15:15:00|7.1|5.7|7.16|5.76|7.19|5.79|7.07|5.67|0
1677770400000|2023-03-02 15:20:00|7.15|5.75|7.19|5.79|7.32|5.92|7.15|5.75|0
1677770700000|2023-03-02 15:25:00|7.2|5.8|7.07|5.67|7.24|5.84|7.05|5.65|0
1677771000000|2023-03-02 15:30:00|7.05|5.65|7.04|5.64|7.12|5.72|7|5.6|0
1677771300000|2023-03-02 15:35:00|7.05|5.65|7.11|5.71|7.12|5.72|7|5.6|0
1677771600000|2023-03-02 15:40:00|7.13|5.73|7.11|5.71|7.16|5.76|7.1|5.7|0
1677771900000|2023-03-02 15:45:00|7.1|5.7|7.12|5.72|7.15|5.75|7.09|5.69|0
1677772200000|2023-03-02 15:50:00|7.11|5.71|6.99|5.59|7.11|5.71|6.98|5.58|0
1677772500000|2023-03-02 15:55:00|7|5.6|7|5.6|7.02|5.62|6.97|5.57|0
1677772800000|2023-03-02 16:00:00|6.99|5.59|7.02|5.62|7.03|5.63|6.93|5.53|0
1677773100000|2023-03-02 16:05:00|7.01|5.61|6.98|5.58|7.03|5.63|6.93|5.53|0
1677773400000|2023-03-02 16:10:00|6.99|5.59|7.04|5.64|7.05|5.65|6.97|5.57|0
1677773700000|2023-03-02 16:15:00|7.03|5.63|6.91|5.51|7.04|5.64|6.86|5.46|0
1677774000000|2023-03-02 16:20:00|7.1|5.7|6.9|5.5|7.1|5.7|6.85|5.45|0
1677774300000|2023-03-02 16:25:00|6.89|5.49|6.91|5.51|6.94|5.54|6.85|5.45|0
1677774600000|2023-03-02 16:30:00|6.93|5.53|6.91|5.51|6.93|5.53|6.86|5.46|0
1677774900000|2023-03-02 16:35:00|6.92|5.52|6.93|5.53|6.96|5.56|6.92|5.52|0
1677775200000|2023-03-02 16:40:00|6.92|5.52|6.95|5.55|6.96|5.56|6.89|5.49|0
1677775500000|2023-03-02 16:45:00|6.94|5.54|6.9|5.5|6.96|5.56|6.9|5.5|0
1677775800000|2023-03-02 16:50:00|6.89|5.49|6.94|5.54|6.96|5.56|6.85|5.45|0
1677776100000|2023-03-02 16:55:00|6.95|5.55|6.87|5.47|6.97|5.57|6.86|5.46|0
1677776400000|2023-03-02 17:00:00|6.88|5.48|6.84|5.44|6.88|5.48|6.83|5.43|0
1677776700000|2023-03-02 17:05:00|6.85|5.45|6.86|5.46|6.88|5.48|6.84|5.44|0
1677777000000|2023-03-02 17:10:00|6.85|5.45|6.89|5.49|6.91|5.51|6.85|5.45|0
1677777300000|2023-03-02 17:15:00|6.9|5.5|6.97|5.57|6.97|5.57|6.88|5.48|0
1677777600000|2023-03-02 17:20:00|6.96|5.56|6.91|5.51|6.97|5.57|6.9|5.5|0
1677777900000|2023-03-02 17:25:00|6.9|5.5|6.87|5.47|6.92|5.52|6.84|5.44|0
1677778200000|2023-03-02 17:30:00|6.88|5.48|6.78|5.38|6.88|5.48|6.74|5.34|0
1677778500000|2023-03-02 17:35:00|6.77|5.37|6.89|5.49|6.9|5.5|6.77|5.37|0
1677778800000|2023-03-02 17:40:00|6.88|5.48|6.9|5.5|6.93|5.53|6.88|5.48|0
1677779100000|2023-03-02 17:45:00|6.89|5.49|6.93|5.53|6.93|5.53|6.89|5.49|0
1677779400000|2023-03-02 17:50:00|6.92|5.52|6.85|5.45|6.93|5.53|6.84|5.44|0
1677779700000|2023-03-02 17:55:00|6.84|5.44|6.82|5.42|6.87|5.47|6.82|5.42|0
1677780000000|2023-03-02 18:00:00|6.81|5.41|6.83|5.43|6.84|5.44|6.79|5.39|0
1677780300000|2023-03-02 18:05:00|6.84|5.44|6.87|5.47|6.89|5.49|6.84|5.44|0
1677780600000|2023-03-02 18:10:00|6.86|5.46|6.84|5.44|6.87|5.47|6.84|5.44|0
1677780900000|2023-03-02 18:15:00|6.85|5.45|6.84|5.44|6.9|5.5|6.84|5.44|0
1677781200000|2023-03-02 18:20:00|6.85|5.45|6.88|5.48|6.88|5.48|6.82|5.42|0
1677781500000|2023-03-02 18:25:00|6.87|5.47|6.89|5.49|6.9|5.5|6.86|5.46|0
1677781800000|2023-03-02 18:30:00|6.88|5.48|6.85|5.45|6.89|5.49|6.84|5.44|0
1677782100000|2023-03-02 18:35:00|6.84|5.44|6.87|5.08|6.88|5.44|6.59|4.95|0
1677782400000|2023-03-02 18:40:00|6.86|5.07|6.67|5.27|6.87|5.3|6.62|5.03|0
1677782700000|2023-03-02 18:45:00|6.66|5.26|6.62|5.22|6.69|5.29|6.6|5.2|0
1677783000000|2023-03-02 18:50:00|6.63|5.23|6.56|5.16|6.63|5.23|6.53|5.13|0
1677783300000|2023-03-02 18:55:00|6.55|5.15|6.42|5.02|6.55|5.15|6.42|5.02|0
1677783600000|2023-03-02 19:00:00|6.4|5|6.31|4.91|6.4|5|6.25|4.85|0
1677783900000|2023-03-02 19:05:00|6.32|4.92|6.54|5.14|6.77|5.37|6.31|4.91|0
1677784200000|2023-03-02 19:10:00|6.53|5.13|6.62|5.22|6.62|5.22|6.5|5.1|0
1677784500000|2023-03-02 19:15:00|6.61|5.21|6.56|5.16|6.64|5.24|6.56|5.16|0
1677784800000|2023-03-02 19:20:00|6.55|5.15|6.54|5.14|6.58|5.18|6.54|5.14|0
1677785100000|2023-03-02 19:25:00|6.53|5.13|6.46|5.06|6.56|5.16|6.44|5.04|0
1677785400000|2023-03-02 19:30:00|6.44|5.04|6.48|5.08|6.49|5.09|6.42|5.02|0
1677785700000|2023-03-02 19:35:00|6.49|5.09|6.54|5.14|6.58|5.18|6.49|5.09|0
1677786000000|2023-03-02 19:40:00|6.53|5.13|6.53|5.13|6.55|5.15|6.48|5.08|0
1677786300000|2023-03-02 19:45:00|6.52|5.12|6.51|5.11|6.55|5.15|6.5|5.1|0
1677786600000|2023-03-02 19:50:00|6.5|5.1|6.53|5.13|6.54|5.14|6.49|5.09|0
1677786900000|2023-03-02 19:55:00|6.54|5.14|6.47|5.07|6.54|5.14|6.45|5.05|0
1677787200000|2023-03-02 20:00:00|6.48|5.08|6.52|5.12|6.52|5.12|6.4|5|0
1677787500000|2023-03-02 20:05:00|6.53|5.13|6.49|5.09|6.55|5.15|6.49|5.09|0
1677787800000|2023-03-02 20:10:00|6.48|5.08|6.44|5.04|6.49|5.09|6.42|5.02|0
1677788100000|2023-03-02 20:15:00|6.43|5.03|6.45|5.05|6.46|5.06|6.34|4.94|0
1677788400000|2023-03-02 20:20:00|6.46|5.06|6.4|5|6.46|5.06|6.37|4.97|0
1677788700000|2023-03-02 20:25:00|6.39|4.99|6.49|5.09|6.54|5.14|6.35|4.95|0
1677789000000|2023-03-02 20:30:00|6.48|5.08|6.39|4.99|6.48|5.08|6.39|4.99|0
1677789300000|2023-03-02 20:35:00|6.4|5|6.29|4.89|6.41|5.01|6.25|4.85|0
1677789600000|2023-03-02 20:40:00|6.3|4.9|6.36|4.96|6.36|4.96|6.28|4.88|0
1677789900000|2023-03-02 20:45:00|6.37|4.97|6.34|4.94|6.4|5|6.34|4.94|0
1677790200000|2023-03-02 20:50:00|6.35|4.95|6.49|5.09|6.51|5.11|6.35|4.95|0
1677790500000|2023-03-02 20:55:00|6.48|5.08|6.44|5.04|6.48|5.08|6.41|5.01|0
1677790800000|2023-03-02 21:00:00|6.43|5.03|6.41|5.01|6.43|5.03|6.39|4.99|0
1677791100000|2023-03-02 21:05:00|6.4|5|6.41|5.01|6.43|5.03|6.4|5|0
1677791400000|2023-03-02 21:10:00|6.42|5.02|6.43|5.03|6.46|5.06|6.42|5.02|0
1677791700000|2023-03-02 21:15:00|6.63|4.83|6.65|4.85|6.65|4.85|6.63|4.83|0
1677792000000|2023-03-02 21:20:00|6.66|4.86|6.68|4.88|6.68|4.88|6.65|4.85|0
1677792300000|2023-03-02 21:25:00|6.67|4.87|6.65|4.85|6.67|4.87|6.65|4.85|0
1677792600000|2023-03-02 21:30:00|6.66|4.86|6.67|4.87|6.68|4.88|6.66|4.86|0
1677792900000|2023-03-02 21:35:00|6.66|4.86|6.68|4.88|6.69|4.89|6.66|4.86|0
1677793200000|2023-03-02 21:40:00|6.67|4.87|6.65|4.85|6.67|4.87|6.65|4.85|0
1677793500000|2023-03-02 21:45:00|6.66|4.86|6.62|4.82|6.66|4.86|6.62|4.82|0
1677793800000|2023-03-02 21:50:00|6.63|4.83|6.64|4.84|6.65|4.85|6.63|4.83|0
1677794100000|2023-03-02 21:55:00|6.65|4.85|6.66|4.86|6.67|4.87|6.63|4.83|0
1677794400000|2023-03-02 22:00:00|6.67|4.87|6.68|4.88|6.68|4.88|6.66|4.86|0
1677794700000|2023-03-02 22:05:00|6.67|4.87|6.66|4.86|6.68|4.88|6.66|4.86|0
1677795000000|2023-03-02 22:10:00|6.67|4.87|6.67|4.87|6.67|4.87|6.66|4.86|0
1677795300000|2023-03-02 22:15:00|6.66|4.86|6.66|4.86|6.67|4.87|6.66|4.86|0
1677795600000|2023-03-02 22:20:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1677795900000|2023-03-02 22:25:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1677796200000|2023-03-02 22:30:00|6.67|4.87|6.67|4.87|6.67|4.87|6.66|4.86|0
1677796500000|2023-03-02 22:35:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1677797100000|2023-03-02 22:45:00|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1677797400000|2023-03-02 22:50:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1677797700000|2023-03-02 22:55:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1677798000000|2023-03-02 23:00:00|6.67|4.87|6.68|4.88|6.69|4.89|6.67|4.87|0
1677798300000|2023-03-02 23:05:00|6.67|4.87|6.71|4.91|6.71|4.91|6.67|4.87|0
1677798600000|2023-03-02 23:10:00|6.7|4.9|6.71|4.91|6.72|4.92|6.69|4.89|0
1677798900000|2023-03-02 23:15:00|6.7|4.9|6.7|4.9|6.71|4.91|6.7|4.9|0
1677799200000|2023-03-02 23:20:00|6.71|4.91|6.71|4.91|6.71|4.91|6.7|4.9|0
1677799500000|2023-03-02 23:25:00|6.7|4.9|6.71|4.91|6.72|4.92|6.7|4.9|0
1677799800000|2023-03-02 23:30:00|6.7|4.9|6.73|4.93|6.73|4.93|6.7|4.9|0
1677800400000|2023-03-02 23:40:00|6.74|4.94|6.73|4.93|6.75|4.95|6.73|4.93|0
1677800700000|2023-03-02 23:45:00|6.74|4.94|6.75|4.95|6.75|4.95|6.73|4.93|0
1677801000000|2023-03-02 23:50:00|6.74|4.94|6.71|4.91|6.74|4.94|6.71|4.91|0
1677801300000|2023-03-02 23:55:00|6.72|4.92|6.73|4.93|6.73|4.93|6.71|4.91|0
1677801600000|2023-03-03 00:00:00|6.72|4.92|6.75|4.95|6.75|4.95|6.71|4.91|0
1677801900000|2023-03-03 00:05:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1677802200000|2023-03-03 00:10:00|6.73|4.93|6.71|4.91|6.73|4.93|6.71|4.91|0
1677802500000|2023-03-03 00:15:00|6.7|4.9|6.69|4.89|6.72|4.92|6.69|4.89|0
1677802800000|2023-03-03 00:20:00|6.68|4.88|6.68|4.88|6.69|4.89|6.67|4.87|0
1677803100000|2023-03-03 00:25:00|6.69|4.89|6.76|4.96|6.76|4.96|6.69|4.89|0
1677803400000|2023-03-03 00:30:00|6.77|4.97|6.74|4.94|6.78|4.98|6.74|4.94|0
1677803700000|2023-03-03 00:35:00|6.73|4.93|6.76|4.96|6.76|4.96|6.72|4.92|0
1677804000000|2023-03-03 00:40:00|6.75|4.95|6.75|4.95|6.78|4.98|6.75|4.95|0
1677804300000|2023-03-03 00:45:00|6.74|4.94|6.74|4.94|6.75|4.95|6.73|4.93|0
1677804600000|2023-03-03 00:50:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1677804900000|2023-03-03 00:55:00|6.72|4.92|6.7|4.9|6.73|4.93|6.69|4.89|0
1677805200000|2023-03-03 01:00:00|6.69|4.89|6.7|4.9|6.7|4.9|6.69|4.89|0
1677805500000|2023-03-03 01:05:00|6.71|4.91|6.69|4.89|6.71|4.91|6.69|4.89|0
1677805800000|2023-03-03 01:10:00|6.68|4.88|6.65|4.85|6.68|4.88|6.62|4.82|0
1677806100000|2023-03-03 01:15:00|6.66|4.86|6.66|4.86|6.67|4.87|6.64|4.84|0
1677806400000|2023-03-03 01:20:00|6.67|4.87|6.6|4.8|6.67|4.87|6.6|4.8|0
1677806700000|2023-03-03 01:25:00|6.61|4.81|6.63|4.83|6.65|4.85|6.61|4.81|0
1677807000000|2023-03-03 01:30:00|6.64|4.84|6.68|4.88|6.69|4.89|6.63|4.83|0
1677807300000|2023-03-03 01:35:00|6.69|4.89|6.69|4.89|6.7|4.9|6.68|4.88|0
1677807600000|2023-03-03 01:40:00|6.68|4.88|6.68|4.88|6.7|4.9|6.68|4.88|0
1677807900000|2023-03-03 01:45:00|6.67|4.87|6.74|4.94|6.75|4.95|6.67|4.87|0
1677808200000|2023-03-03 01:50:00|6.75|4.95|6.74|4.94|6.75|4.95|6.72|4.92|0
1677808500000|2023-03-03 01:55:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1677808800000|2023-03-03 02:00:00|6.74|4.94|6.73|4.93|6.74|4.94|6.72|4.92|0
1677809100000|2023-03-03 02:05:00|6.72|4.92|6.71|4.91|6.73|4.93|6.7|4.9|0
1677809400000|2023-03-03 02:10:00|6.72|4.92|6.75|4.95|6.75|4.95|6.71|4.91|0
1677809700000|2023-03-03 02:15:00|6.74|4.94|6.7|4.9|6.74|4.94|6.7|4.9|0
1677810000000|2023-03-03 02:20:00|6.71|4.91|6.73|4.93|6.74|4.94|6.71|4.91|0
1677810300000|2023-03-03 02:25:00|6.72|4.92|6.72|4.92|6.74|4.94|6.72|4.92|0
1677810600000|2023-03-03 02:30:00|6.73|4.93|6.71|4.91|6.73|4.93|6.71|4.91|0
1677810900000|2023-03-03 02:35:00|6.72|4.92|6.72|4.92|6.73|4.93|6.71|4.91|0
1677811200000|2023-03-03 02:40:00|6.73|4.93|6.75|4.95|6.75|4.95|6.72|4.92|0
1677811500000|2023-03-03 02:45:00|6.74|4.94|6.74|4.94|6.75|4.95|6.73|4.93|0
1677811800000|2023-03-03 02:50:00|6.73|4.93|6.72|4.92|6.74|4.94|6.72|4.92|0
1677812100000|2023-03-03 02:55:00|6.73|4.93|6.73|4.93|6.73|4.93|6.72|4.92|0
1677812400000|2023-03-03 03:00:00|6.74|4.94|6.73|4.93|6.74|4.94|6.72|4.92|0
1677812700000|2023-03-03 03:05:00|6.74|4.94|6.73|4.93|6.74|4.94|6.73|4.93|0
1677813000000|2023-03-03 03:10:00|6.72|4.92|6.71|4.91|6.72|4.92|6.7|4.9|0
1677813300000|2023-03-03 03:15:00|6.7|4.9|6.68|4.88|6.71|4.91|6.68|4.88|0
1677813600000|2023-03-03 03:20:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1677813900000|2023-03-03 03:25:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1677814200000|2023-03-03 03:30:00|6.67|4.87|6.69|4.89|6.7|4.9|6.67|4.87|0
1677814500000|2023-03-03 03:35:00|6.68|4.88|6.69|4.89|6.7|4.9|6.68|4.88|0
1677814800000|2023-03-03 03:40:00|6.68|4.88|6.67|4.87|6.68|4.88|6.66|4.86|0
1677815100000|2023-03-03 03:45:00|6.66|4.86|6.68|4.88|6.68|4.88|6.66|4.86|0
1677815400000|2023-03-03 03:50:00|6.67|4.87|6.69|4.89|6.69|4.89|6.67|4.87|0
1677815700000|2023-03-03 03:55:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1677816000000|2023-03-03 04:00:00|6.68|4.88|6.68|4.88|6.69|4.89|6.67|4.87|0
1677816300000|2023-03-03 04:05:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1677816600000|2023-03-03 04:10:00|6.67|4.87|6.68|4.88|6.68|4.88|6.67|4.87|0
1677816900000|2023-03-03 04:15:00|6.67|4.87|6.69|4.89|6.69|4.89|6.67|4.87|0
1677817200000|2023-03-03 04:20:00|6.68|4.88|6.67|4.87|6.68|4.88|6.67|4.87|0
1677817500000|2023-03-03 04:25:00|6.68|4.88|6.68|4.88|6.68|4.88|6.67|4.87|0
1677817800000|2023-03-03 04:30:00|6.69|4.89|6.69|4.89|6.69|4.89|6.68|4.88|0
1677818100000|2023-03-03 04:35:00|6.7|4.9|6.71|4.91|6.71|4.91|6.69|4.89|0
1677818400000|2023-03-03 04:40:00|6.7|4.9|6.68|4.88|6.7|4.9|6.68|4.88|0
1677818700000|2023-03-03 04:45:00|6.69|4.89|6.67|4.87|6.69|4.89|6.67|4.87|0
1677819000000|2023-03-03 04:50:00|6.68|4.88|6.68|4.88|6.68|4.88|6.67|4.87|0
1677819300000|2023-03-03 04:55:00|6.67|4.87|6.67|4.87|6.67|4.87|6.66|4.86|0
1677819600000|2023-03-03 05:00:00|6.66|4.86|6.65|4.85|6.67|4.87|6.65|4.85|0
1677819900000|2023-03-03 05:05:00|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1677820200000|2023-03-03 05:10:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1677820500000|2023-03-03 05:15:00|6.63|4.83|6.65|4.85|6.65|4.85|6.62|4.82|0
1677820800000|2023-03-03 05:20:00|6.64|4.84|6.63|4.83|6.65|4.85|6.62|4.82|0
1677821100000|2023-03-03 05:25:00|6.62|4.82|6.61|4.81|6.63|4.83|6.61|4.81|0
1677821400000|2023-03-03 05:30:00|6.62|4.82|6.63|4.83|6.63|4.83|6.61|4.81|0
1677821700000|2023-03-03 05:35:00|6.64|4.84|6.63|4.83|6.64|4.84|6.62|4.82|0
1677822000000|2023-03-03 05:40:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1677822300000|2023-03-03 05:45:00|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1677822600000|2023-03-03 05:50:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1677822900000|2023-03-03 05:55:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1677823200000|2023-03-03 06:00:00|6.64|4.84|6.62|4.82|6.64|4.84|6.61|4.81|0
1677823500000|2023-03-03 06:05:00|6.63|4.83|6.62|4.82|6.63|4.83|6.6|4.8|0
1677823800000|2023-03-03 06:10:00|6.61|4.81|6.63|4.83|6.64|4.84|6.61|4.81|0
1677824100000|2023-03-03 06:15:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1677824400000|2023-03-03 06:20:00|6.63|4.83|6.61|4.81|6.63|4.83|6.6|4.8|0
1677824700000|2023-03-03 06:25:00|6.6|4.8|6.21|4.41|7.44|5.64|6.12|4.32|0
1677825000000|2023-03-03 06:30:00|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1677825300000|2023-03-03 06:35:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1677825600000|2023-03-03 06:40:00|6.21|4.41|6.19|4.39|6.21|4.41|6.19|4.39|0
1677825900000|2023-03-03 06:45:00|6.2|4.4|6.21|4.41|6.21|4.41|6.19|4.39|0
1677826200000|2023-03-03 06:50:00|6.2|4.4|6.2|4.4|6.21|4.41|6.19|4.39|0
1677826500000|2023-03-03 06:55:00|6.19|4.39|6.17|4.37|6.19|4.39|6.17|4.37|0
1677826800000|2023-03-03 07:00:00|6.18|4.38|6.25|4.45|6.26|4.46|6.18|4.38|0
1677827100000|2023-03-03 07:05:00|6.06|4.66|6.08|4.68|6.09|4.69|6.06|4.66|0
1677827400000|2023-03-03 07:10:00|6.07|4.67|6.07|4.67|6.07|4.67|6.05|4.65|0
1677827700000|2023-03-03 07:15:00|6.08|4.68|6.05|4.65|6.08|4.68|6.05|4.65|0
1677828000000|2023-03-03 07:20:00|6.06|4.66|6.06|4.66|6.06|4.66|6.04|4.64|0
1677828300000|2023-03-03 07:25:00|6.05|4.65|6.03|4.63|6.06|4.66|6.03|4.63|0
1677828600000|2023-03-03 07:30:00|6.04|4.64|6.04|4.64|6.04|4.64|6.03|4.63|0
1677828900000|2023-03-03 07:35:00|6.05|4.65|6.07|4.67|6.07|4.67|6.05|4.65|0
1677829200000|2023-03-03 07:40:00|6.06|4.66|6.07|4.67|6.07|4.67|6.06|4.66|0
1677829500000|2023-03-03 07:45:00|6.08|4.68|6.08|4.68|6.08|4.68|6.06|4.66|0
1677829800000|2023-03-03 07:50:00|6.07|4.67|6.06|4.66|6.1|4.7|6.06|4.66|0
1677830100000|2023-03-03 07:55:00|6.07|4.67|6.09|4.69|6.09|4.69|6.07|4.67|0
1677830400000|2023-03-03 08:00:00|6.08|4.68|5.96|4.56|6.08|4.68|5.94|4.54|0
1677830700000|2023-03-03 08:05:00|5.95|4.55|5.98|4.58|6.02|4.62|5.94|4.54|0
1677831000000|2023-03-03 08:10:00|5.97|4.57|6.02|4.62|6.02|4.62|5.97|4.57|0
1677831300000|2023-03-03 08:15:00|6.01|4.61|5.98|4.58|6.02|4.62|5.97|4.57|0
1677831600000|2023-03-03 08:20:00|5.99|4.59|5.97|4.57|5.99|4.59|5.96|4.56|0
1677831900000|2023-03-03 08:25:00|5.98|4.58|5.99|4.59|6|4.6|5.96|4.56|0
1677832200000|2023-03-03 08:30:00|6|4.6|5.95|4.55|6|4.6|5.94|4.54|0
1677832500000|2023-03-03 08:35:00|5.96|4.56|5.94|4.54|5.97|4.57|5.93|4.53|0
1677832800000|2023-03-03 08:40:00|5.93|4.53|5.9|4.5|5.93|4.53|5.89|4.49|0
1677833100000|2023-03-03 08:45:00|5.89|4.49|5.9|4.5|5.91|4.51|5.88|4.48|0
1677833400000|2023-03-03 08:50:00|5.91|4.51|5.91|4.51|5.93|4.53|5.9|4.5|0
1677833700000|2023-03-03 08:55:00|5.92|4.52|5.91|4.51|5.92|4.52|5.89|4.49|0
1677834000000|2023-03-03 09:00:00|5.92|4.52|5.87|4.47|5.92|4.52|5.86|4.46|0
1677834300000|2023-03-03 09:05:00|5.86|4.46|5.86|4.46|5.9|4.5|5.86|4.46|0
1677834600000|2023-03-03 09:10:00|5.85|4.45|5.84|4.44|5.85|4.45|5.84|4.44|0
1677834900000|2023-03-03 09:15:00|5.83|4.43|5.84|4.44|5.85|4.45|5.82|4.42|0
1677835200000|2023-03-03 09:20:00|5.83|4.43|5.86|4.46|5.87|4.47|5.82|4.42|0
1677835500000|2023-03-03 09:25:00|5.85|4.45|5.85|4.45|5.86|4.46|5.84|4.44|0
1677835800000|2023-03-03 09:30:00|5.84|4.44|5.84|4.44|5.85|4.45|5.83|4.43|0
1677836100000|2023-03-03 09:35:00|5.85|4.45|5.85|4.45|5.85|4.45|5.81|4.41|0
1677836400000|2023-03-03 09:40:00|5.86|4.46|5.86|4.46|5.88|4.48|5.86|4.46|0
1677836700000|2023-03-03 09:45:00|5.85|4.45|5.84|4.44|5.86|4.46|5.83|4.43|0
1677837000000|2023-03-03 09:50:00|5.85|4.45|5.82|4.42|5.85|4.45|5.82|4.42|0
1677837300000|2023-03-03 09:55:00|5.83|4.43|5.83|4.43|5.84|4.44|5.79|4.39|0
1677837600000|2023-03-03 10:00:00|5.82|4.42|5.84|4.44|5.95|4.55|5.77|4.37|0
1677837900000|2023-03-03 10:05:00|5.85|4.45|5.88|4.48|5.9|4.5|5.84|4.44|0
1677838200000|2023-03-03 10:10:00|5.87|4.47|5.86|4.46|5.87|4.47|5.85|4.45|0
1677838500000|2023-03-03 10:15:00|5.87|4.47|5.83|4.43|5.87|4.47|5.8|4.4|0
1677838800000|2023-03-03 10:20:00|5.82|4.42|5.81|4.41|5.83|4.43|5.81|4.41|0
1677839100000|2023-03-03 10:25:00|5.82|4.42|5.82|4.42|5.83|4.43|5.81|4.41|0
1677839400000|2023-03-03 10:30:00|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1677839700000|2023-03-03 10:35:00|5.8|4.4|5.84|4.44|5.84|4.44|5.8|4.4|0
1677840000000|2023-03-03 10:40:00|5.83|4.43|5.81|4.41|5.83|4.43|5.81|4.41|0
1677840300000|2023-03-03 10:45:00|5.82|4.42|5.84|4.44|5.84|4.44|5.81|4.41|0
1677840600000|2023-03-03 10:50:00|5.85|4.45|5.85|4.45|5.87|4.47|5.84|4.44|0
1677840900000|2023-03-03 10:55:00|5.84|4.44|5.82|4.42|5.85|4.45|5.81|4.41|0
1677841200000|2023-03-03 11:00:00|5.81|4.41|5.79|4.39|5.82|4.42|5.79|4.39|0
1677841500000|2023-03-03 11:05:00|5.78|4.38|5.77|4.37|5.79|4.39|5.76|4.36|0
1677841800000|2023-03-03 11:10:00|5.76|4.36|5.75|4.35|5.78|4.38|5.75|4.35|0
1677842100000|2023-03-03 11:15:00|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1677842400000|2023-03-03 11:20:00|5.76|4.36|5.75|4.35|5.76|4.36|5.73|4.33|0
1677842700000|2023-03-03 11:25:00|5.74|4.34|5.75|4.35|5.76|4.36|5.74|4.34|0
1677843000000|2023-03-03 11:30:00|5.76|4.36|5.76|4.36|5.77|4.37|5.75|4.35|0
1677843300000|2023-03-03 11:35:00|5.77|4.37|5.76|4.36|5.77|4.37|5.75|4.35|0
1677843600000|2023-03-03 11:40:00|5.75|4.35|5.75|4.35|5.76|4.36|5.74|4.34|0
1677843900000|2023-03-03 11:45:00|5.74|4.34|5.75|4.35|5.76|4.36|5.74|4.34|0
1677844200000|2023-03-03 11:50:00|5.76|4.36|5.75|4.35|5.76|4.36|5.75|4.35|0
1677844500000|2023-03-03 11:55:00|5.76|4.36|5.74|4.34|5.78|4.38|5.74|4.34|0
1677844800000|2023-03-03 12:00:00|5.75|4.35|5.7|4.3|5.75|4.35|5.68|4.28|0
1677845100000|2023-03-03 12:05:00|5.71|4.31|5.68|4.28|5.71|4.31|5.67|4.27|0
1677845400000|2023-03-03 12:10:00|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1677845700000|2023-03-03 12:15:00|5.69|4.29|5.72|4.32|5.72|4.32|5.69|4.29|0
1677846000000|2023-03-03 12:20:00|5.73|4.33|5.74|4.34|5.76|4.36|5.73|4.33|0
1677846300000|2023-03-03 12:25:00|5.75|4.35|5.74|4.34|5.76|4.36|5.73|4.33|0
1677846600000|2023-03-03 12:30:00|5.73|4.33|5.73|4.33|5.74|4.34|5.71|4.31|0
1677846900000|2023-03-03 12:35:00|5.74|4.34|5.74|4.34|5.75|4.35|5.72|4.32|0
1677847200000|2023-03-03 12:40:00|5.75|4.35|5.8|4.4|5.8|4.4|5.75|4.35|0
1677847500000|2023-03-03 12:45:00|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1677847800000|2023-03-03 12:50:00|5.79|4.39|5.8|4.4|5.81|4.41|5.79|4.39|0
1677848100000|2023-03-03 12:55:00|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1677848400000|2023-03-03 13:00:00|5.78|4.38|5.76|4.36|5.78|4.38|5.76|4.36|0
1677848700000|2023-03-03 13:05:00|5.75|4.35|5.76|4.36|5.76|4.36|5.75|4.35|0
1677849000000|2023-03-03 13:10:00|5.77|4.37|5.79|4.39|5.79|4.39|5.76|4.36|0
1677849300000|2023-03-03 13:15:00|5.8|4.4|5.8|4.4|5.81|4.41|5.78|4.38|0
1677849600000|2023-03-03 13:20:00|5.79|4.39|5.76|4.36|5.8|4.4|5.76|4.36|0
1677849900000|2023-03-03 13:25:00|5.75|4.35|5.74|4.34|5.75|4.35|5.72|4.32|0
1677850200000|2023-03-03 13:30:00|5.75|4.35|5.73|4.33|5.77|4.37|5.73|4.33|0
1677850500000|2023-03-03 13:35:00|5.72|4.32|5.7|4.3|5.73|4.33|5.69|4.29|0
1677850800000|2023-03-03 13:40:00|5.69|4.29|5.66|4.26|5.71|4.31|5.66|4.26|0
1677851100000|2023-03-03 13:45:00|5.67|4.27|5.61|4.21|5.68|4.28|5.61|4.21|0
1677851400000|2023-03-03 13:50:00|5.6|4.2|5.62|4.22|5.64|4.24|5.6|4.2|0
1677851700000|2023-03-03 13:55:00|5.63|4.23|5.58|4.18|5.63|4.23|5.58|4.18|0
1677852000000|2023-03-03 14:00:00|5.59|4.19|5.65|4.25|5.78|4.38|5.53|4.13|0
1677852300000|2023-03-03 14:05:00|5.66|4.26|5.64|4.24|5.67|4.27|5.62|4.22|0
1677852600000|2023-03-03 14:10:00|5.65|4.25|5.65|4.25|5.65|4.25|5.62|4.22|0
1677852900000|2023-03-03 14:15:00|5.66|4.26|5.7|4.3|5.7|4.3|5.65|4.25|0
1677853200000|2023-03-03 14:20:00|5.69|4.29|5.69|4.29|5.7|4.3|5.68|4.28|0
1677853500000|2023-03-03 14:25:00|5.7|4.3|5.72|4.32|5.72|4.32|5.69|4.29|0
1677853800000|2023-03-03 14:30:00|5.7|4.3|5.79|4.39|5.81|4.41|5.7|4.3|0
1677854100000|2023-03-03 14:35:00|5.78|4.38|5.8|4.4|5.81|4.41|5.73|4.33|0
1677854400000|2023-03-03 14:40:00|5.79|4.39|5.75|4.35|5.8|4.4|5.73|4.33|0
1677854700000|2023-03-03 14:45:00|5.74|4.34|5.66|4.26|5.74|4.34|5.63|4.23|0
1677855000000|2023-03-03 14:50:00|5.65|4.25|5.58|4.18|5.7|4.3|5.56|4.16|0
1677855300000|2023-03-03 14:55:00|5.57|4.17|5.58|4.18|5.59|4.19|5.51|4.11|0
1677855600000|2023-03-03 15:00:00|5.56|4.16|5.69|4.29|5.75|4.35|5.56|4.16|0
1677855900000|2023-03-03 15:05:00|5.7|4.3|5.79|4.39|5.83|4.43|5.69|4.29|0
1677856200000|2023-03-03 15:10:00|5.78|4.38|5.59|4.19|5.8|4.4|5.59|4.19|0
1677856500000|2023-03-03 15:15:00|5.58|4.18|5.59|4.19|5.61|4.21|5.54|4.14|0
1677856800000|2023-03-03 15:20:00|5.58|4.18|5.51|4.11|5.59|4.19|5.5|4.1|0
1677857100000|2023-03-03 15:25:00|5.5|4.1|5.44|4.04|5.5|4.1|5.44|4.04|0
1677857400000|2023-03-03 15:30:00|5.45|4.05|5.5|4.1|5.5|4.1|5.43|4.03|0
1677857700000|2023-03-03 15:35:00|5.51|4.11|5.52|4.12|5.53|4.13|5.49|4.09|0
1677858000000|2023-03-03 15:40:00|5.53|4.13|5.48|4.08|5.53|4.13|5.47|4.07|0
1677858300000|2023-03-03 15:45:00|5.47|4.07|5.5|4.1|5.51|4.11|5.43|4.03|0
1677858600000|2023-03-03 15:50:00|5.49|4.09|5.53|4.13|5.56|4.16|5.49|4.09|0
1677858900000|2023-03-03 15:55:00|5.52|4.12|5.54|4.14|5.55|4.15|5.49|4.09|0
1677859200000|2023-03-03 16:00:00|5.53|4.13|5.53|4.13|5.55|4.15|5.47|4.07|0
1677859500000|2023-03-03 16:05:00|5.52|4.12|5.49|4.09|5.53|4.13|5.48|4.08|0
1677859800000|2023-03-03 16:10:00|5.5|4.1|5.5|4.1|5.56|4.16|5.48|4.08|0
1677860100000|2023-03-03 16:15:00|5.49|4.09|5.46|4.06|5.5|4.1|5.43|4.03|0
1677860400000|2023-03-03 16:20:00|5.45|4.05|5.47|4.07|5.5|4.1|5.45|4.05|0
1677860700000|2023-03-03 16:25:00|5.46|4.06|5.45|4.05|5.5|4.1|5.45|4.05|0
1677861000000|2023-03-03 16:30:00|5.46|4.06|5.47|4.07|5.48|4.08|5.41|4.01|0
1677861300000|2023-03-03 16:35:00|5.46|4.06|5.48|4.08|5.49|4.09|5.4|4|0
1677861600000|2023-03-03 16:40:00|5.47|4.07|5.46|4.06|5.5|4.1|5.45|4.05|0
1677861900000|2023-03-03 16:45:00|5.47|4.07|5.44|4.04|5.47|4.07|5.41|4.01|0
1677862200000|2023-03-03 16:50:00|5.43|4.03|5.37|3.97|5.44|4.04|5.36|3.96|0
1677862500000|2023-03-03 16:55:00|5.38|3.98|5.43|4.03|5.64|4.24|5.3|3.9|0
1677862800000|2023-03-03 17:00:00|5.44|4.04|5.43|4.03|5.44|4.04|5.41|4.01|0
1677863100000|2023-03-03 17:05:00|5.42|4.02|5.41|4.01|5.44|4.04|5.4|4|0
1677863400000|2023-03-03 17:10:00|5.42|4.02|5.39|3.99|5.42|4.02|5.37|3.97|0
1677863700000|2023-03-03 17:15:00|5.4|4|5.4|4|5.42|4.02|5.39|3.99|0
1677864000000|2023-03-03 17:20:00|5.41|4.01|5.4|4|5.42|4.02|5.39|3.99|0
1677864300000|2023-03-03 17:25:00|5.41|4.01|5.38|3.98|5.42|4.02|5.38|3.98|0
1677864600000|2023-03-03 17:30:00|5.39|3.99|5.4|4|5.41|4.01|5.38|3.98|0
1677864900000|2023-03-03 17:35:00|5.41|4.01|5.4|4|5.43|4.03|5.39|3.99|0
1677865200000|2023-03-03 17:40:00|5.39|3.99|5.39|3.99|5.41|4.01|5.39|3.99|0
1677865500000|2023-03-03 17:45:00|5.38|3.98|5.35|3.95|5.39|3.99|5.35|3.95|0
1677865800000|2023-03-03 17:50:00|5.36|3.96|5.32|3.92|5.37|3.97|5.32|3.92|0
1677866100000|2023-03-03 17:55:00|5.31|3.91|5.26|3.86|5.31|3.91|5.26|3.86|0
1677866400000|2023-03-03 18:00:00|5.27|3.87|5.27|3.87|5.28|3.88|5.26|3.86|0
1677866700000|2023-03-03 18:05:00|5.26|3.86|5.24|3.84|5.27|3.87|5.22|3.82|0
1677867000000|2023-03-03 18:10:00|5.23|3.83|5.23|3.83|5.25|3.85|5.22|3.82|0
1677867300000|2023-03-03 18:15:00|5.24|3.84|5.28|3.88|5.28|3.88|5.24|3.84|0
1677867600000|2023-03-03 18:20:00|5.27|3.87|5.29|3.89|5.3|3.9|5.27|3.87|0
1677867900000|2023-03-03 18:25:00|5.28|3.88|5.26|3.86|5.29|3.89|5.24|3.84|0
1677868200000|2023-03-03 18:30:00|5.25|3.85|5.3|3.9|5.3|3.9|5.24|3.84|0
1677868500000|2023-03-03 18:35:00|5.29|3.89|5.28|3.88|5.3|3.9|5.27|3.87|0
1677868800000|2023-03-03 18:40:00|5.29|3.89|5.28|3.88|5.29|3.89|5.27|3.87|0
1677869100000|2023-03-03 18:45:00|5.29|3.89|5.25|3.85|5.29|3.89|5.25|3.85|0
1677869400000|2023-03-03 18:50:00|5.26|3.86|5.26|3.86|5.27|3.87|5.25|3.85|0
1677869700000|2023-03-03 18:55:00|5.25|3.85|5.27|3.87|5.28|3.88|5.25|3.85|0
1677870000000|2023-03-03 19:00:00|5.26|3.86|5.28|3.88|5.31|3.91|5.26|3.86|0
1677870300000|2023-03-03 19:05:00|5.29|3.89|5.24|3.84|5.3|3.9|5.23|3.83|0
1677870600000|2023-03-03 19:10:00|5.23|3.83|5.17|3.77|5.24|3.84|5.17|3.77|0
1677870900000|2023-03-03 19:15:00|5.18|3.78|5.2|3.8|5.21|3.81|5.17|3.77|0
1677871200000|2023-03-03 19:20:00|5.19|3.79|5.17|3.77|5.19|3.79|5.16|3.76|0
1677871500000|2023-03-03 19:25:00|5.16|3.76|5.13|3.73|5.17|3.77|5.13|3.73|0
1677871800000|2023-03-03 19:30:00|5.14|3.74|5.13|3.73|5.15|3.75|5.12|3.72|0
1677872100000|2023-03-03 19:35:00|5.14|3.74|5.16|3.76|5.16|3.76|5.13|3.73|0
1677872400000|2023-03-03 19:40:00|5.15|3.75|5.14|3.74|5.16|3.76|5.13|3.73|0
1677872700000|2023-03-03 19:45:00|5.15|3.75|5.13|3.73|5.15|3.75|5.11|3.71|0
1677873000000|2023-03-03 19:50:00|5.12|3.72|5.14|3.74|5.14|3.74|5.11|3.71|0
1677873300000|2023-03-03 19:55:00|5.15|3.75|5.11|3.71|5.15|3.75|5.11|3.71|0
1677873600000|2023-03-03 20:00:00|5.1|3.7|5.08|3.68|5.13|3.73|5.08|3.68|0
1677873900000|2023-03-03 20:05:00|5.09|3.69|5.02|3.62|5.09|3.69|5.02|3.62|0
1677874200000|2023-03-03 20:10:00|5.03|3.63|5.08|3.68|5.08|3.68|5.03|3.63|0
1677874500000|2023-03-03 20:15:00|5.07|3.67|5.12|3.72|5.12|3.72|5.07|3.67|0
1677874800000|2023-03-03 20:20:00|5.11|3.71|5.1|3.7|5.12|3.72|5.08|3.68|0
1677875100000|2023-03-03 20:25:00|5.11|3.71|5.08|3.68|5.13|3.73|5.08|3.68|0
1677875400000|2023-03-03 20:30:00|5.09|3.69|5.1|3.7|5.11|3.71|5.08|3.68|0
1677875700000|2023-03-03 20:35:00|5.11|3.71|5.1|3.7|5.12|3.72|5.1|3.7|0
1677876000000|2023-03-03 20:40:00|5.11|3.71|5.11|3.71|5.14|3.74|5.1|3.7|0
1677876300000|2023-03-03 20:45:00|5.12|3.72|5.12|3.72|5.16|3.76|5.1|3.7|0
1677876600000|2023-03-03 20:50:00|5.14|3.74|5.1|3.7|5.16|3.76|5.09|3.69|0
1677876900000|2023-03-03 20:55:00|5.09|3.69|5.15|3.75|5.36|3.96|5.05|3.65|0
1677877200000|2023-03-03 21:00:00|5.16|3.76|5.15|3.75|5.19|3.79|5.14|3.74|0
1677877500000|2023-03-03 21:05:00|5.14|3.74|5.13|3.73|5.15|3.75|5.12|3.72|0
1677877800000|2023-03-03 21:10:00|5.14|3.74|5.13|3.73|5.15|3.75|5.12|3.72|0
1678065600000|2023-03-06 01:20:00|5.07|3.47|5.06|3.46|5.07|3.47|5.05|3.45|0
1678065900000|2023-03-06 01:25:00|5.05|3.45|5.04|3.44|5.05|3.45|5.03|3.43|0
1678066200000|2023-03-06 01:30:00|5.03|3.43|5|3.4|5.03|3.43|4.99|3.39|0
1678066500000|2023-03-06 01:35:00|5.01|3.41|4.98|3.38|5.01|3.41|4.98|3.38|0
1678066800000|2023-03-06 01:40:00|4.97|3.37|4.99|3.39|5|3.4|4.97|3.37|0
1678067100000|2023-03-06 01:45:00|5|3.4|4.99|3.39|5.01|3.41|4.99|3.39|0
1678067400000|2023-03-06 01:50:00|5|3.4|5|3.4|5|3.4|4.99|3.39|0
1678067700000|2023-03-06 01:55:00|4.99|3.39|4.99|3.39|5|3.4|4.98|3.38|0
1678068000000|2023-03-06 02:00:00|5|3.4|5.01|3.41|5.01|3.41|4.99|3.39|0
1678068300000|2023-03-06 02:05:00|5|3.4|5|3.4|5.02|3.42|5|3.4|0
1678068600000|2023-03-06 02:10:00|5.01|3.41|5|3.4|5.01|3.41|5|3.4|0
1678068900000|2023-03-06 02:15:00|4.99|3.39|4.99|3.39|4.99|3.39|4.99|3.39|0
1678069200000|2023-03-06 02:20:00|5|3.4|4.99|3.39|5.01|3.41|4.99|3.39|0
1678069500000|2023-03-06 02:25:00|5|3.4|4.99|3.39|5|3.4|4.99|3.39|0
1678069800000|2023-03-06 02:30:00|4.98|3.38|4.98|3.38|4.99|3.39|4.98|3.38|0
1678070100000|2023-03-06 02:35:00|4.99|3.39|4.9|3.3|4.99|3.39|4.9|3.3|0
1678070400000|2023-03-06 02:40:00|4.91|3.31|4.84|3.24|4.92|3.32|4.8|3.2|0
1678070700000|2023-03-06 02:45:00|4.83|3.23|4.83|3.23|4.85|3.25|4.82|3.22|0
1678071000000|2023-03-06 02:50:00|4.82|3.22|4.84|3.24|4.85|3.25|4.82|3.22|0
1678071300000|2023-03-06 02:55:00|4.83|3.23|4.86|3.26|4.86|3.26|4.83|3.23|0
1678071600000|2023-03-06 03:00:00|4.85|3.25|4.85|3.25|4.86|3.26|4.85|3.25|0
1678071900000|2023-03-06 03:05:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1678072200000|2023-03-06 03:10:00|4.84|3.24|4.86|3.26|4.86|3.26|4.84|3.24|0
1678072500000|2023-03-06 03:15:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1678072800000|2023-03-06 03:20:00|4.86|3.26|4.84|3.24|4.86|3.26|4.84|3.24|0
1678073100000|2023-03-06 03:25:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1678073400000|2023-03-06 03:30:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1678073700000|2023-03-06 03:35:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1678074000000|2023-03-06 03:40:00|4.84|3.24|4.86|3.26|4.86|3.26|4.84|3.24|0
1678074300000|2023-03-06 03:45:00|4.87|3.27|4.86|3.26|4.88|3.28|4.85|3.25|0
1678074600000|2023-03-06 03:50:00|4.85|3.25|4.85|3.25|4.86|3.26|4.84|3.24|0
1678074900000|2023-03-06 03:55:00|4.84|3.24|4.85|3.25|4.85|3.25|4.83|3.23|0
1678075200000|2023-03-06 04:00:00|4.84|3.24|4.85|3.25|4.85|3.25|4.83|3.23|0
1678075500000|2023-03-06 04:05:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1678075800000|2023-03-06 04:10:00|4.86|3.26|4.85|3.25|4.86|3.26|4.85|3.25|0
1678076100000|2023-03-06 04:15:00|4.86|3.26|4.86|3.26|4.86|3.26|4.86|3.26|0
1678076400000|2023-03-06 04:20:00|4.87|3.27|4.88|3.28|4.89|3.29|4.87|3.27|0
1678076700000|2023-03-06 04:25:00|4.89|3.29|4.88|3.28|4.89|3.29|4.87|3.27|0
1678077000000|2023-03-06 04:30:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1678077300000|2023-03-06 04:35:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1678077600000|2023-03-06 04:40:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1678077900000|2023-03-06 04:45:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1678078200000|2023-03-06 04:50:00|4.89|3.29|4.89|3.29|4.89|3.29|4.88|3.28|0
1678078500000|2023-03-06 04:55:00|4.88|3.28|4.9|3.3|4.9|3.3|4.88|3.28|0
1678078800000|2023-03-06 05:00:00|4.89|3.29|4.9|3.3|4.91|3.31|4.89|3.29|0
1678079100000|2023-03-06 05:05:00|4.89|3.29|4.89|3.29|4.89|3.29|4.88|3.28|0
1678079400000|2023-03-06 05:10:00|4.88|3.28|4.88|3.28|4.89|3.29|4.88|3.28|0
1678079700000|2023-03-06 05:15:00|4.87|3.27|4.88|3.28|4.89|3.29|4.87|3.27|0
1678080000000|2023-03-06 05:20:00|4.87|3.27|4.89|3.29|4.89|3.29|4.87|3.27|0
1678080300000|2023-03-06 05:25:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1678080600000|2023-03-06 05:30:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1678080900000|2023-03-06 05:35:00|4.9|3.3|4.9|3.3|4.9|3.3|4.9|3.3|0
1678081200000|2023-03-06 05:40:00|4.89|3.29|4.88|3.28|4.9|3.3|4.88|3.28|0
1678081500000|2023-03-06 05:45:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1678081800000|2023-03-06 05:50:00|4.87|3.27|4.88|3.28|4.89|3.29|4.87|3.27|0
1678082100000|2023-03-06 05:55:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1678082400000|2023-03-06 06:00:00|4.87|3.27|4.88|3.28|4.89|3.29|4.87|3.27|0
1678082700000|2023-03-06 06:05:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1678083000000|2023-03-06 06:10:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1678083300000|2023-03-06 06:15:00|4.88|3.28|4.92|3.32|4.93|3.33|4.88|3.28|0
1678083600000|2023-03-06 06:20:00|4.93|3.33|4.93|3.33|4.93|3.33|4.92|3.32|0
1678083900000|2023-03-06 06:25:00|4.94|3.34|4.93|3.33|4.94|3.34|4.92|3.32|0
1678084200000|2023-03-06 06:30:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1678084500000|2023-03-06 06:35:00|4.92|3.32|4.92|3.32|4.92|3.32|4.92|3.32|0
1678084800000|2023-03-06 06:40:00|4.93|3.33|4.91|3.31|4.93|3.33|4.91|3.31|0
1678085100000|2023-03-06 06:45:00|4.9|3.3|4.92|3.32|4.92|3.32|4.9|3.3|0
1678085400000|2023-03-06 06:50:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1678085700000|2023-03-06 06:55:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1678086000000|2023-03-06 07:00:00|4.9|3.3|5.23|3.63|5.23|3.63|4.89|3.29|0
1678086300000|2023-03-06 07:05:00|5.13|3.73|5.14|3.74|5.15|3.75|5.12|3.72|0
1678086600000|2023-03-06 07:10:00|5.13|3.73|5.11|3.71|5.14|3.74|5.1|3.7|0
1678086900000|2023-03-06 07:15:00|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1678087200000|2023-03-06 07:20:00|5.09|3.69|5.08|3.68|5.1|3.7|5.08|3.68|0
1678087500000|2023-03-06 07:25:00|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1678087800000|2023-03-06 07:30:00|5.09|3.69|5.1|3.7|5.11|3.71|5.09|3.69|0
1678088100000|2023-03-06 07:35:00|5.09|3.69|5.08|3.68|5.1|3.7|5.06|3.66|0
1678088400000|2023-03-06 07:40:00|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1678088700000|2023-03-06 07:45:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1678089000000|2023-03-06 07:50:00|5.08|3.68|5.1|3.7|5.1|3.7|5.08|3.68|0
1678089300000|2023-03-06 07:55:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1678089600000|2023-03-06 08:00:00|5.11|3.71|5.11|3.71|5.12|3.72|5.1|3.7|0
1678089900000|2023-03-06 08:05:00|5.1|3.7|5.13|3.73|5.15|3.75|5.1|3.7|0
1678090200000|2023-03-06 08:10:00|5.14|3.74|5.14|3.74|5.15|3.75|5.12|3.72|0
1678090500000|2023-03-06 08:15:00|5.15|3.75|5.17|3.77|5.19|3.79|5.13|3.73|0
1678090800000|2023-03-06 08:20:00|5.16|3.76|5.12|3.72|5.16|3.76|5.12|3.72|0
1678091100000|2023-03-06 08:25:00|5.13|3.73|5.15|3.75|5.15|3.75|5.12|3.72|0
1678091400000|2023-03-06 08:30:00|5.16|3.76|5.14|3.74|5.19|3.79|5.14|3.74|0
1678091700000|2023-03-06 08:35:00|5.13|3.73|5.12|3.72|5.14|3.74|5.11|3.71|0
1678092000000|2023-03-06 08:40:00|5.13|3.73|5.13|3.73|5.14|3.74|5.12|3.72|0
1678092300000|2023-03-06 08:45:00|5.12|3.72|5.09|3.69|5.13|3.73|5.09|3.69|0
1678092600000|2023-03-06 08:50:00|5.1|3.7|5.07|3.67|5.1|3.7|5.05|3.65|0
1678092900000|2023-03-06 08:55:00|5.08|3.68|5.1|3.7|5.11|3.71|5.08|3.68|0
1678093200000|2023-03-06 09:00:00|5.11|3.71|5.12|3.72|5.14|3.74|5.09|3.69|0
1678093500000|2023-03-06 09:05:00|5.13|3.73|5.16|3.76|5.16|3.76|5.11|3.71|0
1678093800000|2023-03-06 09:10:00|5.15|3.75|5.13|3.73|5.16|3.76|5.11|3.71|0
1678094100000|2023-03-06 09:15:00|5.12|3.72|5.17|3.77|5.18|3.78|5.12|3.72|0
1678094400000|2023-03-06 09:20:00|5.18|3.78|5.16|3.76|5.18|3.78|5.14|3.74|0
1678094700000|2023-03-06 09:25:00|5.15|3.75|5.18|3.78|5.19|3.79|5.15|3.75|0
1678095000000|2023-03-06 09:30:00|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1678095300000|2023-03-06 09:35:00|5.16|3.76|5.16|3.76|5.18|3.78|5.16|3.76|0
1678095600000|2023-03-06 09:40:00|5.17|3.77|5.15|3.75|5.17|3.77|5.14|3.74|0
1678095900000|2023-03-06 09:45:00|5.16|3.76|5.17|3.77|5.19|3.79|5.15|3.75|0
1678096200000|2023-03-06 09:50:00|5.18|3.78|5.18|3.78|5.19|3.79|5.17|3.77|0
1678096500000|2023-03-06 09:55:00|5.17|3.77|5.17|3.77|5.2|3.8|5.17|3.77|0
1678096800000|2023-03-06 10:00:00|5.18|3.78|5.17|3.77|5.18|3.78|5.15|3.75|0
1678097100000|2023-03-06 10:05:00|5.18|3.78|5.19|3.79|5.19|3.79|5.16|3.76|0
1678097400000|2023-03-06 10:10:00|5.18|3.78|5.16|3.76|5.19|3.79|5.15|3.75|0
1678097700000|2023-03-06 10:15:00|5.17|3.77|5.17|3.77|5.17|3.77|5.15|3.75|0
1678098000000|2023-03-06 10:20:00|5.16|3.76|5.17|3.77|5.17|3.77|5.16|3.76|0
1678098300000|2023-03-06 10:25:00|5.16|3.76|5.18|3.78|5.18|3.78|5.16|3.76|0
1678098600000|2023-03-06 10:30:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1678098900000|2023-03-06 10:35:00|5.19|3.79|5.2|3.8|5.21|3.81|5.19|3.79|0
1678099200000|2023-03-06 10:40:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1678099500000|2023-03-06 10:45:00|5.19|3.79|5.16|3.76|5.19|3.79|5.15|3.75|0
1678099800000|2023-03-06 10:50:00|5.15|3.75|5.11|3.71|5.16|3.76|5.11|3.71|0
1678100100000|2023-03-06 10:55:00|5.12|3.72|5.13|3.73|5.14|3.74|5.12|3.72|0
1678100400000|2023-03-06 11:00:00|5.14|3.74|5.15|3.75|5.16|3.76|5.13|3.73|0
1678100700000|2023-03-06 11:05:00|5.14|3.74|5.14|3.74|5.14|3.74|5.13|3.73|0
1678101000000|2023-03-06 11:10:00|5.13|3.73|5.11|3.71|5.13|3.73|5.1|3.7|0
1678101300000|2023-03-06 11:15:00|5.12|3.72|5.12|3.72|5.13|3.73|5.1|3.7|0
1678101600000|2023-03-06 11:20:00|5.13|3.73|5.12|3.72|5.13|3.73|5.11|3.71|0
1678101900000|2023-03-06 11:25:00|5.13|3.73|5.14|3.74|5.15|3.75|5.13|3.73|0
1678102200000|2023-03-06 11:30:00|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1678102500000|2023-03-06 11:35:00|5.15|3.75|5.16|3.76|5.17|3.77|5.15|3.75|0
1678102800000|2023-03-06 11:40:00|5.17|3.77|5.18|3.78|5.18|3.78|5.16|3.76|0
1678103100000|2023-03-06 11:45:00|5.19|3.79|5.21|3.81|5.23|3.83|5.18|3.78|0
1678103400000|2023-03-06 11:50:00|5.2|3.8|5.23|3.83|5.24|3.84|5.2|3.8|0
1678103700000|2023-03-06 11:55:00|5.24|3.84|5.22|3.82|5.24|3.84|5.2|3.8|0
1678104000000|2023-03-06 12:00:00|5.21|3.81|5.19|3.79|5.23|3.83|5.19|3.79|0
1678104300000|2023-03-06 12:05:00|5.2|3.8|5.19|3.79|5.21|3.81|5.18|3.78|0
1678104600000|2023-03-06 12:10:00|5.2|3.8|5.22|3.82|5.22|3.82|5.19|3.79|0
1678104900000|2023-03-06 12:15:00|5.21|3.81|5.2|3.8|5.22|3.82|5.2|3.8|0
1678105200000|2023-03-06 12:20:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1678105500000|2023-03-06 12:25:00|5.19|3.79|5.18|3.78|5.19|3.79|5.18|3.78|0
1678105800000|2023-03-06 12:30:00|5.19|3.79|5.19|3.79|5.2|3.8|5.17|3.77|0
1678106100000|2023-03-06 12:35:00|5.2|3.8|5.15|3.75|5.2|3.8|5.15|3.75|0
1678106400000|2023-03-06 12:40:00|5.16|3.76|5.15|3.75|5.16|3.76|5.15|3.75|0
1678106700000|2023-03-06 12:45:00|5.16|3.76|5.16|3.76|5.17|3.77|5.15|3.75|0
1678107000000|2023-03-06 12:50:00|5.15|3.75|5.12|3.72|5.15|3.75|5.12|3.72|0
1678107300000|2023-03-06 12:55:00|5.13|3.73|5.11|3.71|5.14|3.74|5.11|3.71|0
1678107600000|2023-03-06 13:00:00|5.12|3.72|5.12|3.72|5.14|3.74|5.11|3.71|0
1678107900000|2023-03-06 13:05:00|5.13|3.73|5.11|3.71|5.14|3.74|5.11|3.71|0
1678108200000|2023-03-06 13:10:00|5.1|3.7|5.07|3.67|5.11|3.71|5.06|3.66|0
1678108500000|2023-03-06 13:15:00|5.06|3.66|5.07|3.67|5.08|3.68|5.06|3.66|0
1678108800000|2023-03-06 13:20:00|5.08|3.68|5.03|3.63|5.08|3.68|5.03|3.63|0
1678109100000|2023-03-06 13:25:00|5.02|3.62|5.03|3.63|5.04|3.64|5.02|3.62|0
1678109400000|2023-03-06 13:30:00|5.04|3.64|5.02|3.62|5.04|3.64|5.01|3.61|0
1678109700000|2023-03-06 13:35:00|5.01|3.61|4.98|3.58|5.01|3.61|4.98|3.58|0
1678110000000|2023-03-06 13:40:00|4.97|3.57|4.95|3.55|4.98|3.58|4.93|3.53|0
1678110300000|2023-03-06 13:45:00|4.96|3.56|4.96|3.56|4.97|3.57|4.95|3.55|0
1678110600000|2023-03-06 13:50:00|4.97|3.57|5|3.6|5.02|3.62|4.97|3.57|0
1678110900000|2023-03-06 13:55:00|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1678111200000|2023-03-06 14:00:00|5.01|3.61|5|3.6|5.02|3.62|4.98|3.58|0
1678111500000|2023-03-06 14:05:00|5.01|3.61|5|3.6|5.03|3.63|5|3.6|0
1678111800000|2023-03-06 14:10:00|5.01|3.61|5.02|3.62|5.03|3.63|5|3.6|0
1678112100000|2023-03-06 14:15:00|5.03|3.63|5.01|3.61|5.03|3.63|5|3.6|0
1678112400000|2023-03-06 14:20:00|5.02|3.62|4.98|3.58|5.02|3.62|4.98|3.58|0
1678112700000|2023-03-06 14:25:00|4.99|3.59|5|3.6|5.01|3.61|4.99|3.59|0
1678113000000|2023-03-06 14:30:00|5.01|3.61|4.95|3.55|5.04|3.64|4.91|3.51|0
1678113300000|2023-03-06 14:35:00|4.96|3.56|4.95|3.55|4.99|3.59|4.92|3.52|0
1678113600000|2023-03-06 14:40:00|4.94|3.54|4.92|3.52|4.97|3.57|4.9|3.5|0
1678113900000|2023-03-06 14:45:00|4.91|3.51|4.98|3.58|5|3.6|4.89|3.49|0
1678114200000|2023-03-06 14:50:00|4.96|3.56|4.94|3.54|4.99|3.59|4.91|3.51|0
1678114500000|2023-03-06 14:55:00|4.93|3.53|4.91|3.51|4.96|3.56|4.91|3.51|0
1678114800000|2023-03-06 15:00:00|4.9|3.5|4.91|3.51|4.97|3.57|4.9|3.5|0
1678115100000|2023-03-06 15:05:00|4.9|3.5|4.83|3.43|4.93|3.53|4.79|3.39|0
1678115400000|2023-03-06 15:10:00|4.82|3.42|4.81|3.41|4.84|3.44|4.8|3.4|0
1678115700000|2023-03-06 15:15:00|4.8|3.4|4.75|3.35|4.82|3.42|4.73|3.33|0
1678116000000|2023-03-06 15:20:00|4.74|3.34|4.76|3.36|4.81|3.41|4.74|3.34|0
1678116300000|2023-03-06 15:25:00|4.77|3.37|4.78|3.38|4.79|3.39|4.75|3.35|0
1678116600000|2023-03-06 15:30:00|4.77|3.37|4.76|3.36|4.77|3.37|4.73|3.33|0
1678116900000|2023-03-06 15:35:00|4.75|3.35|4.76|3.36|4.78|3.38|4.75|3.35|0
1678117200000|2023-03-06 15:40:00|4.75|3.35|4.95|3.55|5.12|3.72|4.75|3.35|0
1678117500000|2023-03-06 15:45:00|4.96|3.56|5|3.6|5.02|3.62|4.95|3.55|0
1678117800000|2023-03-06 15:50:00|5.01|3.61|5.01|3.61|5.03|3.63|5|3.6|0
1678118100000|2023-03-06 15:55:00|5|3.6|5.05|3.65|5.05|3.65|5|3.6|0
1678118400000|2023-03-06 16:00:00|5.04|3.64|5.01|3.61|5.05|3.65|5|3.6|0
1678118700000|2023-03-06 16:05:00|5|3.6|4.99|3.59|5|3.6|4.97|3.57|0
1678119000000|2023-03-06 16:10:00|4.98|3.58|4.97|3.57|5.01|3.61|4.97|3.57|0
1678119300000|2023-03-06 16:15:00|4.98|3.58|4.95|3.55|4.99|3.59|4.93|3.53|0
1678119600000|2023-03-06 16:20:00|4.96|3.56|5.02|3.62|5.04|3.64|4.96|3.56|0
1678119900000|2023-03-06 16:25:00|5.01|3.61|5.06|3.66|5.08|3.68|5.01|3.61|0
1678120200000|2023-03-06 16:30:00|5.07|3.67|4.89|3.49|5.07|3.67|4.89|3.49|0
1678120500000|2023-03-06 16:35:00|4.88|3.48|4.87|3.47|4.9|3.5|4.86|3.46|0
1678120800000|2023-03-06 16:40:00|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1678121100000|2023-03-06 16:45:00|4.9|3.5|4.91|3.51|4.93|3.53|4.88|3.48|0
1678121400000|2023-03-06 16:50:00|4.9|3.5|4.86|3.46|4.93|3.53|4.85|3.45|0
1678121700000|2023-03-06 16:55:00|4.85|3.45|4.85|3.45|4.89|3.49|4.84|3.44|0
1678122000000|2023-03-06 17:00:00|4.86|3.46|4.84|3.44|4.87|3.47|4.83|3.43|0
1678122300000|2023-03-06 17:05:00|4.85|3.45|4.84|3.44|4.86|3.46|4.84|3.44|0
1678122600000|2023-03-06 17:10:00|4.83|3.43|4.8|3.4|4.84|3.44|4.8|3.4|0
1678122900000|2023-03-06 17:15:00|4.81|3.41|4.78|3.38|4.82|3.42|4.77|3.37|0
1678123200000|2023-03-06 17:20:00|4.79|3.39|4.83|3.43|4.83|3.43|4.79|3.39|0
1678123500000|2023-03-06 17:25:00|4.84|3.44|4.85|3.45|4.87|3.47|4.84|3.44|0
1678123800000|2023-03-06 17:30:00|4.86|3.46|4.89|3.49|4.89|3.49|4.85|3.45|0
1678124100000|2023-03-06 17:35:00|4.9|3.5|4.91|3.51|4.91|3.51|4.87|3.47|0
1678124400000|2023-03-06 17:40:00|4.9|3.5|4.92|3.52|4.92|3.52|4.89|3.49|0
1678124700000|2023-03-06 17:45:00|4.93|3.53|5|3.6|5.01|3.61|4.93|3.53|0
1678125000000|2023-03-06 17:50:00|5.01|3.61|4.99|3.59|5.02|3.62|4.98|3.58|0
1678125300000|2023-03-06 17:55:00|5|3.6|4.98|3.58|5.01|3.61|4.97|3.57|0
1678125600000|2023-03-06 18:00:00|4.99|3.59|5|3.6|5.01|3.61|4.98|3.58|0
1678125900000|2023-03-06 18:05:00|4.99|3.59|5.03|3.63|5.06|3.66|4.98|3.58|0
1678126200000|2023-03-06 18:10:00|5.02|3.62|5.02|3.62|5.05|3.65|5.02|3.62|0
1678126500000|2023-03-06 18:15:00|5.03|3.63|5|3.6|5.04|3.64|5|3.6|0
1678126800000|2023-03-06 18:20:00|4.99|3.59|5.01|3.61|5.02|3.62|4.98|3.58|0
1678127100000|2023-03-06 18:25:00|5.02|3.62|5.01|3.61|5.05|3.65|4.99|3.59|0
1678127400000|2023-03-06 18:30:00|5.02|3.62|5.03|3.63|5.04|3.64|5.01|3.61|0
1678127700000|2023-03-06 18:35:00|5.02|3.62|5.09|3.69|5.1|3.7|5.02|3.62|0
1678128000000|2023-03-06 18:40:00|5.1|3.7|5.06|3.66|5.1|3.7|5.05|3.65|0
1678128300000|2023-03-06 18:45:00|5.07|3.67|5.1|3.7|5.12|3.72|5.07|3.67|0
1678128600000|2023-03-06 18:50:00|5.11|3.71|5.11|3.71|5.13|3.73|5.09|3.69|0
1678128900000|2023-03-06 18:55:00|5.12|3.72|5.02|3.62|5.16|3.76|4.91|3.51|0
1678129200000|2023-03-06 19:00:00|5.03|3.63|5.01|3.61|5.04|3.64|5.01|3.61|0
1678129500000|2023-03-06 19:05:00|5|3.6|4.99|3.59|5.02|3.62|4.99|3.59|0
1678129800000|2023-03-06 19:10:00|5|3.6|4.97|3.57|5.01|3.61|4.96|3.56|0
1678130100000|2023-03-06 19:15:00|4.98|3.58|5.02|3.62|5.04|3.64|4.97|3.57|0
1678130400000|2023-03-06 19:20:00|5.03|3.63|5.02|3.62|5.04|3.64|5|3.6|0
1678130700000|2023-03-06 19:25:00|5.03|3.63|5.01|3.61|5.05|3.65|5.01|3.61|0
1678131000000|2023-03-06 19:30:00|5|3.6|5.02|3.62|5.02|3.62|4.98|3.58|0
1678131300000|2023-03-06 19:35:00|5.03|3.63|5.01|3.61|5.04|3.64|5.01|3.61|0
1678131600000|2023-03-06 19:40:00|5.02|3.62|4.98|3.58|5.02|3.62|4.98|3.58|0
1678131900000|2023-03-06 19:45:00|4.99|3.59|5.04|3.64|5.05|3.65|4.99|3.59|0
1678132200000|2023-03-06 19:50:00|5.03|3.63|5.03|3.63|5.06|3.66|5.03|3.63|0
1678132500000|2023-03-06 19:55:00|5.02|3.62|5.04|3.64|5.06|3.66|5|3.6|0
1678132800000|2023-03-06 20:00:00|5.05|3.65|5.07|3.67|5.07|3.67|5.03|3.63|0
1678133100000|2023-03-06 20:05:00|5.08|3.68|5.01|3.61|5.08|3.68|5.01|3.61|0
1678133400000|2023-03-06 20:10:00|5.02|3.62|5.07|3.67|5.09|3.69|5|3.6|0
1678133700000|2023-03-06 20:15:00|5.08|3.68|5.07|3.67|5.11|3.71|5.06|3.66|0
1678134000000|2023-03-06 20:20:00|5.08|3.68|5.11|3.71|5.12|3.72|5.06|3.66|0
1678134300000|2023-03-06 20:25:00|5.12|3.72|5.13|3.73|5.13|3.73|5.1|3.7|0
1678134600000|2023-03-06 20:30:00|5.12|3.72|5.11|3.71|5.14|3.74|5.08|3.68|0
1678134900000|2023-03-06 20:35:00|5.12|3.72|5.08|3.68|5.12|3.72|5.07|3.67|0
1678135200000|2023-03-06 20:40:00|5.09|3.69|5.05|3.65|5.1|3.7|5.05|3.65|0
1678135500000|2023-03-06 20:45:00|5.04|3.64|5.04|3.64|5.07|3.67|5.03|3.63|0
1678135800000|2023-03-06 20:50:00|5.06|3.66|5.07|3.67|5.08|3.68|5.02|3.62|0
1678136100000|2023-03-06 20:55:00|5.06|3.66|5.07|3.67|5.09|3.69|5.04|3.64|0
1678136400000|2023-03-06 21:00:00|5.06|3.66|5.07|3.67|5.07|3.67|5.05|3.65|0
1678136700000|2023-03-06 21:05:00|5.06|3.66|5.06|3.66|5.07|3.67|5.06|3.66|0
1678137000000|2023-03-06 21:10:00|5.07|3.67|5.05|3.65|5.07|3.67|5.05|3.65|0
1678137300000|2023-03-06 21:15:00|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1678137900000|2023-03-06 21:25:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1678138200000|2023-03-06 21:30:00|5.14|3.54|5.09|3.49|5.14|3.54|5.09|3.49|0
1678138500000|2023-03-06 21:35:00|5.1|3.5|5.1|3.5|5.1|3.5|5.1|3.5|0
1678139400000|2023-03-06 21:50:00|5.09|3.49|5.09|3.49|5.09|3.49|5.09|3.49|0
1678139700000|2023-03-06 21:55:00|5.1|3.5|5.1|3.5|5.1|3.5|5.1|3.5|0
1678140000000|2023-03-06 22:00:00|5.11|3.51|5.11|3.51|5.11|3.51|5.1|3.5|0
1678140300000|2023-03-06 22:05:00|5.1|3.5|5.11|3.51|5.11|3.51|5.1|3.5|0
1678140600000|2023-03-06 22:10:00|5.1|3.5|5.11|3.51|5.11|3.51|5.1|3.5|0
1678140900000|2023-03-06 22:15:00|5.1|3.5|5.11|3.51|5.11|3.51|5.1|3.5|0
1678141200000|2023-03-06 22:20:00|5.1|3.5|5.11|3.51|5.11|3.51|5.1|3.5|0
1678141500000|2023-03-06 22:25:00|5.1|3.5|5.11|3.51|5.11|3.51|5.1|3.5|0
1678141800000|2023-03-06 22:30:00|5.1|3.5|5.1|3.5|5.1|3.5|5.1|3.5|0
1678142100000|2023-03-06 22:35:00|5.11|3.51|5.1|3.5|5.11|3.51|5.1|3.5|0
1678142700000|2023-03-06 22:45:00|5.11|3.51|5.11|3.51|5.11|3.51|5.11|3.51|0
1678143000000|2023-03-06 22:50:00|5.1|3.5|5.1|3.5|5.1|3.5|5.1|3.5|0
1678143300000|2023-03-06 22:55:00|5.11|3.51|5.11|3.51|5.11|3.51|5.1|3.5|0
1678143600000|2023-03-06 23:00:00|5.1|3.5|5.13|3.53|5.13|3.53|5.1|3.5|0
1678143900000|2023-03-06 23:05:00|5.12|3.52|5.11|3.51|5.13|3.53|5.11|3.51|0
1678144200000|2023-03-06 23:10:00|5.12|3.52|5.12|3.52|5.12|3.52|5.11|3.51|0
1678144500000|2023-03-06 23:15:00|5.11|3.51|5.1|3.5|5.11|3.51|5.09|3.49|0
1678144800000|2023-03-06 23:20:00|5.09|3.49|5.09|3.49|5.1|3.5|5.09|3.49|0
1678145100000|2023-03-06 23:25:00|5.1|3.5|5.08|3.48|5.1|3.5|5.08|3.48|0
1678145400000|2023-03-06 23:30:00|5.09|3.49|5.09|3.49|5.09|3.49|5.09|3.49|0
1678145700000|2023-03-06 23:35:00|5.1|3.5|5.1|3.5|5.1|3.5|5.1|3.5|0
1678146000000|2023-03-06 23:40:00|5.09|3.49|5.1|3.5|5.11|3.51|5.09|3.49|0
1678146300000|2023-03-06 23:45:00|5.09|3.49|5.09|3.49|5.1|3.5|5.09|3.49|0
1678146600000|2023-03-06 23:50:00|5.1|3.5|5.08|3.48|5.1|3.5|5.08|3.48|0
1678146900000|2023-03-06 23:55:00|5.07|3.47|5.08|3.48|5.08|3.48|5.07|3.47|0
1678147200000|2023-03-07 00:00:00|5.09|3.49|5.07|3.47|5.09|3.49|5.07|3.47|0
1678147500000|2023-03-07 00:05:00|5.06|3.46|5.05|3.45|5.07|3.47|5.04|3.44|0
1678147800000|2023-03-07 00:10:00|5.06|3.46|5.07|3.47|5.08|3.48|5.06|3.46|0
1678148100000|2023-03-07 00:15:00|5.08|3.48|5.08|3.48|5.09|3.49|5.07|3.47|0
1678148400000|2023-03-07 00:20:00|5.09|3.49|5.07|3.47|5.09|3.49|5.07|3.47|0
1678148700000|2023-03-07 00:25:00|5.06|3.46|5.06|3.46|5.07|3.47|5.05|3.45|0
1678149000000|2023-03-07 00:30:00|5.05|3.45|5.05|3.45|5.06|3.46|5.04|3.44|0
1678149300000|2023-03-07 00:35:00|5.06|3.46|5.06|3.46|5.08|3.48|5.05|3.45|0
1678149600000|2023-03-07 00:40:00|5.07|3.47|5.06|3.46|5.07|3.47|5.06|3.46|0
1678149900000|2023-03-07 00:45:00|5.07|3.47|5.07|3.47|5.08|3.48|5.06|3.46|0
1678150200000|2023-03-07 00:50:00|5.08|3.48|5.08|3.48|5.09|3.49|5.07|3.47|0
1678150500000|2023-03-07 00:55:00|5.07|3.47|5.07|3.47|5.08|3.48|5.07|3.47|0
1678150800000|2023-03-07 01:00:00|5.08|3.48|5.08|3.48|5.09|3.49|5.08|3.48|0
1678151100000|2023-03-07 01:05:00|5.07|3.47|5.08|3.48|5.08|3.48|5.07|3.47|0
1678151400000|2023-03-07 01:10:00|5.07|3.47|5.07|3.47|5.08|3.48|5.07|3.47|0
1678151700000|2023-03-07 01:15:00|5.06|3.46|5.04|3.44|5.06|3.46|5.03|3.43|0
1678152300000|2023-03-07 01:25:00|5.03|3.43|5.03|3.43|5.05|3.45|5.03|3.43|0
1678152600000|2023-03-07 01:30:00|5.04|3.44|5.02|3.42|5.05|3.45|5.02|3.42|0
1678152900000|2023-03-07 01:35:00|5.03|3.43|5.02|3.42|5.03|3.43|5.02|3.42|0
1678153200000|2023-03-07 01:40:00|5.03|3.43|5.03|3.43|5.03|3.43|5.01|3.41|0
1678153500000|2023-03-07 01:45:00|5.02|3.42|5.02|3.42|5.03|3.43|5.01|3.41|0
1678153800000|2023-03-07 01:50:00|5.01|3.41|5|3.4|5.03|3.43|4.99|3.39|0
1678154100000|2023-03-07 01:55:00|4.99|3.39|4.97|3.37|5|3.4|4.97|3.37|0
1678154400000|2023-03-07 02:00:00|4.98|3.38|4.96|3.36|4.98|3.38|4.96|3.36|0
1678154700000|2023-03-07 02:05:00|4.95|3.35|4.96|3.36|4.96|3.36|4.95|3.35|0
1678155000000|2023-03-07 02:10:00|4.95|3.35|4.96|3.36|4.96|3.36|4.94|3.34|0
1678155300000|2023-03-07 02:15:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1678155600000|2023-03-07 02:20:00|4.96|3.36|4.98|3.38|4.98|3.38|4.96|3.36|0
1678155900000|2023-03-07 02:25:00|4.99|3.39|4.97|3.37|4.99|3.39|4.97|3.37|0
1678156200000|2023-03-07 02:30:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1678156500000|2023-03-07 02:35:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1678156800000|2023-03-07 02:40:00|4.97|3.37|5|3.4|5|3.4|4.97|3.37|0
1678157100000|2023-03-07 02:45:00|4.99|3.39|5.01|3.41|5.01|3.41|4.99|3.39|0
1678157400000|2023-03-07 02:50:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1678157700000|2023-03-07 02:55:00|5.01|3.41|5|3.4|5.01|3.41|5|3.4|0
1678158000000|2023-03-07 03:00:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1678158300000|2023-03-07 03:05:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1678158600000|2023-03-07 03:10:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1678158900000|2023-03-07 03:15:00|4.99|3.39|4.99|3.39|4.99|3.39|4.98|3.38|0
1678159200000|2023-03-07 03:20:00|5|3.4|5|3.4|5|3.4|4.99|3.39|0
1678159500000|2023-03-07 03:25:00|4.99|3.39|5|3.4|5.01|3.41|4.99|3.39|0
1678159800000|2023-03-07 03:30:00|4.99|3.39|4.98|3.38|4.99|3.39|4.97|3.37|0
1678160100000|2023-03-07 03:35:00|4.99|3.39|4.98|3.38|4.99|3.39|4.98|3.38|0
1678160400000|2023-03-07 03:40:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1678160700000|2023-03-07 03:45:00|4.98|3.38|4.99|3.39|4.99|3.39|4.97|3.37|0
1678161000000|2023-03-07 03:50:00|4.98|3.38|4.98|3.38|4.99|3.39|4.98|3.38|0
1678161300000|2023-03-07 03:55:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1678161600000|2023-03-07 04:00:00|4.95|3.35|4.96|3.36|4.96|3.36|4.94|3.34|0
1678161900000|2023-03-07 04:05:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1678162200000|2023-03-07 04:10:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1678162800000|2023-03-07 04:20:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1678163100000|2023-03-07 04:25:00|4.96|3.36|4.96|3.36|4.96|3.36|4.96|3.36|0
1678163400000|2023-03-07 04:30:00|4.95|3.35|4.97|3.37|4.97|3.37|4.95|3.35|0
1678163700000|2023-03-07 04:35:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1678164000000|2023-03-07 04:40:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1678164300000|2023-03-07 04:45:00|4.94|3.34|4.95|3.35|4.95|3.35|4.94|3.34|0
1678164600000|2023-03-07 04:50:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1678164900000|2023-03-07 04:55:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1678165200000|2023-03-07 05:00:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1678165500000|2023-03-07 05:05:00|4.95|3.35|4.95|3.35|4.95|3.35|4.95|3.35|0
1678166100000|2023-03-07 05:15:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1678166400000|2023-03-07 05:20:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1678167000000|2023-03-07 05:30:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1678167300000|2023-03-07 05:35:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1678167600000|2023-03-07 05:40:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1678167900000|2023-03-07 05:45:00|4.97|3.37|4.97|3.37|4.97|3.37|4.96|3.36|0
1678168200000|2023-03-07 05:50:00|4.98|3.38|4.98|3.38|4.98|3.38|4.98|3.38|0
1678168500000|2023-03-07 05:55:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1678168800000|2023-03-07 06:00:00|4.96|3.36|4.96|3.36|4.97|3.37|4.95|3.35|0
1678169100000|2023-03-07 06:05:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1678169400000|2023-03-07 06:10:00|4.97|3.37|4.99|3.39|5|3.4|4.97|3.37|0
1678169700000|2023-03-07 06:15:00|5|3.4|4.98|3.38|5|3.4|4.98|3.38|0
1678170000000|2023-03-07 06:20:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1678170300000|2023-03-07 06:25:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1678170600000|2023-03-07 06:30:00|4.99|3.39|4.99|3.39|4.99|3.39|4.97|3.37|0
1678170900000|2023-03-07 06:35:00|4.98|3.38|5|3.4|5|3.4|4.98|3.38|0
1678171200000|2023-03-07 06:40:00|5.01|3.41|4.99|3.39|5.01|3.41|4.99|3.39|0
1678171500000|2023-03-07 06:45:00|5|3.4|5|3.4|5|3.4|4.99|3.39|0
1678171800000|2023-03-07 06:50:00|4.99|3.39|5|3.4|5|3.4|4.99|3.39|0
1678172100000|2023-03-07 06:55:00|4.99|3.39|5|3.4|5|3.4|4.98|3.38|0
1678172400000|2023-03-07 07:00:00|5.01|3.41|5.02|3.42|5.03|3.43|5|3.4|0
1678172700000|2023-03-07 07:05:00|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1678173000000|2023-03-07 07:10:00|4.92|3.52|4.9|3.5|4.92|3.52|4.89|3.49|0
1678173300000|2023-03-07 07:15:00|4.89|3.49|4.89|3.49|4.9|3.5|4.89|3.49|0
1678173600000|2023-03-07 07:20:00|4.9|3.5|4.89|3.49|4.91|3.51|4.89|3.49|0
1678173900000|2023-03-07 07:25:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1678174200000|2023-03-07 07:30:00|4.9|3.5|4.87|3.47|4.91|3.51|4.87|3.47|0
1678174500000|2023-03-07 07:35:00|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1678174800000|2023-03-07 07:40:00|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1678175100000|2023-03-07 07:45:00|4.9|3.5|4.91|3.51|4.91|3.51|4.89|3.49|0
1678175400000|2023-03-07 07:50:00|4.9|3.5|4.9|3.5|4.91|3.51|4.89|3.49|0
1678175700000|2023-03-07 07:55:00|4.91|3.51|4.92|3.52|4.92|3.52|4.9|3.5|0
1678176000000|2023-03-07 08:00:00|4.91|3.51|4.91|3.51|4.92|3.52|4.89|3.49|0
1678176300000|2023-03-07 08:05:00|4.9|3.5|4.9|3.5|4.92|3.52|4.88|3.48|0
1678176600000|2023-03-07 08:10:00|4.91|3.51|4.93|3.53|4.93|3.53|4.9|3.5|0
1678176900000|2023-03-07 08:15:00|4.92|3.52|4.89|3.49|4.92|3.52|4.88|3.48|0
1678177200000|2023-03-07 08:20:00|4.88|3.48|4.86|3.46|4.89|3.49|4.86|3.46|0
1678177500000|2023-03-07 08:25:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1678177800000|2023-03-07 08:30:00|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1678178100000|2023-03-07 08:35:00|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1678178400000|2023-03-07 08:40:00|4.85|3.45|4.85|3.45|4.85|3.45|4.83|3.43|0
1678178700000|2023-03-07 08:45:00|4.86|3.46|4.86|3.46|4.88|3.48|4.86|3.46|0
1678179000000|2023-03-07 08:50:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1678179300000|2023-03-07 08:55:00|4.87|3.47|4.86|3.46|4.87|3.47|4.84|3.44|0
1678179600000|2023-03-07 09:00:00|4.85|3.45|4.82|3.42|4.85|3.45|4.82|3.42|0
1678179900000|2023-03-07 09:05:00|4.83|3.43|4.8|3.4|4.84|3.44|4.79|3.39|0
1678180200000|2023-03-07 09:10:00|4.79|3.39|4.83|3.43|4.83|3.43|4.79|3.39|0
1678180500000|2023-03-07 09:15:00|4.82|3.42|4.82|3.42|4.83|3.43|4.79|3.39|0
1678180800000|2023-03-07 09:20:00|4.81|3.41|4.81|3.41|4.82|3.42|4.8|3.4|0
1678181100000|2023-03-07 09:25:00|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1678181400000|2023-03-07 09:30:00|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1678181700000|2023-03-07 09:35:00|4.83|3.43|4.8|3.4|4.85|3.45|4.8|3.4|0
1678182000000|2023-03-07 09:40:00|4.81|3.41|4.84|3.44|4.84|3.44|4.8|3.4|0
1678182300000|2023-03-07 09:45:00|4.83|3.43|4.85|3.45|4.85|3.45|4.82|3.42|0
1678182600000|2023-03-07 09:50:00|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1678182900000|2023-03-07 09:55:00|4.85|3.45|4.87|3.47|4.88|3.48|4.85|3.45|0
1678183200000|2023-03-07 10:00:00|4.86|3.46|4.87|3.47|4.87|3.47|4.85|3.45|0
1678183500000|2023-03-07 10:05:00|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1678183800000|2023-03-07 10:10:00|4.84|3.44|4.87|3.47|4.87|3.47|4.84|3.44|0
1678184100000|2023-03-07 10:15:00|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1678184400000|2023-03-07 10:20:00|4.83|3.43|4.85|3.45|4.85|3.45|4.83|3.43|0
1678184700000|2023-03-07 10:25:00|4.84|3.44|4.84|3.44|4.86|3.46|4.84|3.44|0
1678185000000|2023-03-07 10:30:00|4.85|3.45|4.85|3.45|4.86|3.46|4.83|3.43|0
1678185300000|2023-03-07 10:35:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1678185600000|2023-03-07 10:40:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1678185900000|2023-03-07 10:45:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1678186200000|2023-03-07 10:50:00|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1678186500000|2023-03-07 10:55:00|4.84|3.44|4.84|3.44|4.85|3.45|4.83|3.43|0
1678186800000|2023-03-07 11:00:00|4.83|3.43|4.83|3.43|4.84|3.44|4.81|3.41|0
1678187100000|2023-03-07 11:05:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1678187400000|2023-03-07 11:10:00|4.84|3.44|4.81|3.41|4.84|3.44|4.81|3.41|0
1678187700000|2023-03-07 11:15:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1678188000000|2023-03-07 11:20:00|4.84|3.44|4.86|3.46|4.87|3.47|4.84|3.44|0
1678188300000|2023-03-07 11:25:00|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1678188600000|2023-03-07 11:30:00|4.86|3.46|4.84|3.44|4.86|3.46|4.83|3.43|0
1678188900000|2023-03-07 11:35:00|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1678189200000|2023-03-07 11:40:00|4.85|3.45|4.85|3.45|4.86|3.46|4.84|3.44|0
1678189500000|2023-03-07 11:45:00|4.86|3.46|4.86|3.46|4.87|3.47|4.85|3.45|0
1678189800000|2023-03-07 11:50:00|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1678190100000|2023-03-07 11:55:00|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1678190400000|2023-03-07 12:00:00|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1678190700000|2023-03-07 12:05:00|4.87|3.47|4.87|3.47|4.88|3.48|4.86|3.46|0
1678191000000|2023-03-07 12:10:00|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1678191300000|2023-03-07 12:15:00|4.87|3.47|4.87|3.47|4.88|3.48|4.86|3.46|0
1678191600000|2023-03-07 12:20:00|4.86|3.46|4.9|3.5|4.9|3.5|4.86|3.46|0
1678191900000|2023-03-07 12:25:00|4.89|3.49|4.9|3.5|4.91|3.51|4.89|3.49|0
1678192200000|2023-03-07 12:30:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1678192500000|2023-03-07 12:35:00|4.89|3.49|4.88|3.48|4.89|3.49|4.87|3.47|0
1678192800000|2023-03-07 12:40:00|4.89|3.49|4.87|3.47|4.89|3.49|4.86|3.46|0
1678193100000|2023-03-07 12:45:00|4.88|3.48|4.88|3.48|4.9|3.5|4.87|3.47|0
1678193400000|2023-03-07 12:50:00|4.87|3.47|4.86|3.46|4.88|3.48|4.86|3.46|0
1678193700000|2023-03-07 12:55:00|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1678194000000|2023-03-07 13:00:00|4.86|3.46|4.85|3.45|4.87|3.47|4.84|3.44|0
1678194300000|2023-03-07 13:05:00|4.84|3.44|4.84|3.44|4.85|3.45|4.82|3.42|0
1678194600000|2023-03-07 13:10:00|4.85|3.45|4.85|3.45|4.86|3.46|4.83|3.43|0
1678194900000|2023-03-07 13:15:00|4.86|3.46|4.86|3.46|4.87|3.47|4.85|3.45|0
1678195200000|2023-03-07 13:20:00|4.85|3.45|4.84|3.44|4.86|3.46|4.83|3.43|0
1678195500000|2023-03-07 13:25:00|4.85|3.45|4.86|3.46|4.88|3.48|4.84|3.44|0
1678195800000|2023-03-07 13:30:00|4.87|3.47|4.84|3.44|4.87|3.47|4.83|3.43|0
1678196100000|2023-03-07 13:35:00|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1678196400000|2023-03-07 13:40:00|4.85|3.45|4.83|3.43|4.86|3.46|4.83|3.43|0
1678196700000|2023-03-07 13:45:00|4.84|3.44|4.84|3.44|4.86|3.46|4.83|3.43|0
1678197000000|2023-03-07 13:50:00|4.85|3.45|4.87|3.47|4.87|3.47|4.84|3.44|0
1678197300000|2023-03-07 13:55:00|4.86|3.46|4.88|3.48|4.88|3.48|4.86|3.46|0
1678197600000|2023-03-07 14:00:00|4.87|3.47|4.92|3.52|4.94|3.54|4.87|3.47|0
1678197900000|2023-03-07 14:05:00|4.91|3.51|4.93|3.53|4.94|3.54|4.9|3.5|0
1678198200000|2023-03-07 14:10:00|4.94|3.54|4.94|3.54|4.95|3.55|4.92|3.52|0
1678198500000|2023-03-07 14:15:00|4.95|3.55|4.93|3.53|4.95|3.55|4.92|3.52|0
1678198800000|2023-03-07 14:20:00|4.94|3.54|4.92|3.52|4.95|3.55|4.92|3.52|0
1678199100000|2023-03-07 14:25:00|4.93|3.53|4.93|3.53|4.95|3.55|4.93|3.53|0
1678199400000|2023-03-07 14:30:00|4.95|3.55|4.95|3.55|4.99|3.59|4.93|3.53|0
1678199700000|2023-03-07 14:35:00|4.94|3.54|4.94|3.54|4.97|3.57|4.92|3.52|0
1678200000000|2023-03-07 14:40:00|4.93|3.53|4.98|3.58|4.98|3.58|4.92|3.52|0
1678200300000|2023-03-07 14:45:00|4.99|3.59|4.79|3.39|4.99|3.59|4.76|3.36|0
1678200600000|2023-03-07 14:50:00|4.78|3.38|4.78|3.38|4.81|3.41|4.77|3.37|0
1678200900000|2023-03-07 14:55:00|4.79|3.39|4.81|3.41|4.82|3.42|4.78|3.38|0
1678201200000|2023-03-07 15:00:00|4.82|3.42|5.02|3.62|5.14|3.74|4.82|3.42|0
1678201500000|2023-03-07 15:05:00|5.04|3.64|5.16|3.76|5.19|3.79|4.99|3.59|0
1678201800000|2023-03-07 15:10:00|5.17|3.77|5.14|3.74|5.24|3.84|5.1|3.7|0
1678202100000|2023-03-07 15:15:00|5.15|3.75|5.11|3.71|5.21|3.81|5.07|3.67|0
1678202400000|2023-03-07 15:20:00|5.09|3.69|4.88|3.48|5.1|3.7|4.8|3.4|0
1678202700000|2023-03-07 15:25:00|4.87|3.47|4.89|3.49|4.94|3.54|4.85|3.45|0
1678203000000|2023-03-07 15:30:00|4.9|3.5|4.76|3.36|4.92|3.52|4.72|3.32|0
1678203300000|2023-03-07 15:35:00|4.75|3.35|4.81|3.41|4.83|3.43|4.68|3.28|0
1678203600000|2023-03-07 15:40:00|4.82|3.42|4.96|3.56|4.97|3.57|4.8|3.4|0
1678203900000|2023-03-07 15:45:00|4.98|3.58|4.87|3.47|4.98|3.58|4.83|3.43|0
1678204200000|2023-03-07 15:50:00|4.86|3.46|4.96|3.56|5.06|3.66|4.86|3.46|0
1678204500000|2023-03-07 15:55:00|4.95|3.55|5.09|3.69|5.1|3.7|4.95|3.55|0
1678204800000|2023-03-07 16:00:00|5.1|3.7|5.01|3.61|5.12|3.72|4.99|3.59|0
1678205100000|2023-03-07 16:05:00|5|3.6|4.93|3.53|5|3.6|4.77|3.37|0
1678205400000|2023-03-07 16:10:00|4.94|3.54|4.99|3.59|5|3.6|4.86|3.46|0
1678205700000|2023-03-07 16:15:00|5|3.6|4.96|3.56|5.02|3.62|4.95|3.55|0
1678206000000|2023-03-07 16:20:00|4.95|3.55|5|3.6|5.02|3.62|4.95|3.55|0
1678206300000|2023-03-07 16:25:00|4.99|3.59|4.89|3.49|5.05|3.65|4.89|3.49|0
1678206600000|2023-03-07 16:30:00|4.9|3.5|5.01|3.61|5.02|3.62|4.9|3.5|0
1678206900000|2023-03-07 16:35:00|5|3.6|4.97|3.57|5.02|3.62|4.94|3.54|0
1678207200000|2023-03-07 16:40:00|4.96|3.56|4.91|3.51|5.04|3.64|4.91|3.51|0
1678207500000|2023-03-07 16:45:00|4.9|3.5|4.9|3.5|4.95|3.55|4.89|3.49|0
1678207800000|2023-03-07 16:50:00|4.88|3.48|4.99|3.59|4.99|3.59|4.87|3.47|0
1678208100000|2023-03-07 16:55:00|4.98|3.58|5.04|3.64|5.06|3.66|4.98|3.58|0
1678208400000|2023-03-07 17:00:00|5.06|3.66|5.04|3.64|5.06|3.66|5.01|3.61|0
1678208700000|2023-03-07 17:05:00|5.05|3.65|5.03|3.63|5.06|3.66|5.02|3.62|0
1678209000000|2023-03-07 17:10:00|5.02|3.62|5.03|3.63|5.05|3.65|4.98|3.58|0
1678209300000|2023-03-07 17:15:00|5.02|3.62|4.91|3.51|5.04|3.64|4.91|3.51|0
1678209600000|2023-03-07 17:20:00|4.9|3.5|4.85|3.45|4.9|3.5|4.73|3.33|0
1678209900000|2023-03-07 17:25:00|4.84|3.44|4.87|3.47|4.87|3.47|4.75|3.35|0
1678210200000|2023-03-07 17:30:00|4.88|3.48|4.85|3.45|4.89|3.49|4.84|3.44|0
1678210500000|2023-03-07 17:35:00|4.84|3.44|4.87|3.47|4.91|3.51|4.83|3.43|0
1678210800000|2023-03-07 17:40:00|4.88|3.48|4.92|3.52|4.95|3.55|4.87|3.47|0
1678211100000|2023-03-07 17:45:00|4.91|3.51|4.87|3.47|4.92|3.52|4.86|3.46|0
1678211400000|2023-03-07 17:50:00|4.88|3.48|4.94|3.54|4.94|3.54|4.84|3.44|0
1678211700000|2023-03-07 17:55:00|4.93|3.53|4.97|3.57|4.98|3.58|4.93|3.53|0
1678212000000|2023-03-07 18:00:00|4.98|3.58|5.05|3.65|5.05|3.65|4.97|3.57|0
1678212300000|2023-03-07 18:05:00|5.06|3.66|5.08|3.68|5.1|3.7|5.05|3.65|0
1678212600000|2023-03-07 18:10:00|5.07|3.67|5.1|3.7|5.11|3.71|5.01|3.61|0
1678212900000|2023-03-07 18:15:00|5.09|3.69|5.1|3.7|5.11|3.71|5.08|3.68|0
1678213200000|2023-03-07 18:20:00|5.09|3.69|5.13|3.73|5.14|3.74|5.09|3.69|0
1678213500000|2023-03-07 18:25:00|5.14|3.74|5.1|3.7|5.14|3.74|5.09|3.69|0
1678213800000|2023-03-07 18:30:00|5.11|3.71|5.14|3.74|5.14|3.74|5.06|3.66|0
1678214100000|2023-03-07 18:35:00|5.15|3.75|5.16|3.76|5.18|3.78|5.12|3.72|0
1678214400000|2023-03-07 18:40:00|5.17|3.77|5.25|3.85|5.25|3.85|5.17|3.77|0
1678214700000|2023-03-07 18:45:00|5.24|3.84|5.3|3.9|5.31|3.91|5.23|3.83|0
1678215000000|2023-03-07 18:50:00|5.31|3.91|5.31|3.91|5.31|3.91|5.26|3.86|0
1678215300000|2023-03-07 18:55:00|5.3|3.9|5.28|3.88|5.32|3.92|5.26|3.86|0
1678215600000|2023-03-07 19:00:00|5.29|3.89|5.28|3.88|5.29|3.89|5.21|3.81|0
1678215900000|2023-03-07 19:05:00|5.27|3.87|5.25|3.85|5.28|3.88|5.23|3.83|0
1678216200000|2023-03-07 19:10:00|5.26|3.86|5.23|3.83|5.26|3.86|5.21|3.81|0
1678216500000|2023-03-07 19:15:00|5.24|3.84|5.21|3.81|5.25|3.85|5.19|3.79|0
1678216800000|2023-03-07 19:20:00|5.2|3.8|5.29|3.89|5.31|3.91|5.2|3.8|0
1678217100000|2023-03-07 19:25:00|5.28|3.88|5.3|3.9|5.31|3.91|5.26|3.86|0
1678217400000|2023-03-07 19:30:00|5.29|3.89|5.3|3.9|5.32|3.92|5.26|3.86|0
1678217700000|2023-03-07 19:35:00|5.31|3.91|5.35|3.95|5.35|3.95|5.08|3.68|0
1678218000000|2023-03-07 19:40:00|5.34|3.94|5.37|3.97|5.38|3.98|5.31|3.91|0
1678218300000|2023-03-07 19:45:00|5.38|3.98|5.37|3.97|5.38|3.98|5.32|3.92|0
1678218600000|2023-03-07 19:50:00|5.38|3.98|5.4|4|5.4|4|5.37|3.97|0
1678218900000|2023-03-07 19:55:00|5.41|4.01|5.4|4|5.43|4.03|5.4|4|0
1678219200000|2023-03-07 20:00:00|5.41|4.01|5.36|3.96|5.41|4.01|5.33|3.93|0
1678219500000|2023-03-07 20:05:00|5.37|3.97|5.34|3.94|5.37|3.97|5.31|3.91|0
1678219800000|2023-03-07 20:10:00|5.33|3.93|5.3|3.9|5.33|3.93|5.27|3.87|0
1678220100000|2023-03-07 20:15:00|5.29|3.89|5.24|3.84|5.29|3.89|5.24|3.84|0
1678220400000|2023-03-07 20:20:00|5.25|3.85|5.28|3.88|5.29|3.89|5.24|3.84|0
1678220700000|2023-03-07 20:25:00|5.29|3.89|5.19|3.79|5.3|3.9|5.16|3.76|0
1678221000000|2023-03-07 20:30:00|5.18|3.78|5.11|3.71|5.2|3.8|5.09|3.69|0
1678221300000|2023-03-07 20:35:00|5.1|3.7|5.08|3.68|5.12|3.72|5.05|3.65|0
1678221600000|2023-03-07 20:40:00|5.07|3.67|5.13|3.73|5.13|3.73|5.06|3.66|0
1678221900000|2023-03-07 20:45:00|5.14|3.74|5.16|3.76|5.18|3.78|5.12|3.72|0
1678222200000|2023-03-07 20:50:00|5.17|3.77|5.23|3.83|5.24|3.84|5.15|3.75|0
1678222500000|2023-03-07 20:55:00|5.2|3.8|5.21|3.81|5.25|3.85|5.2|3.8|0
1678222800000|2023-03-07 21:00:00|5.22|3.82|5.23|3.83|5.24|3.84|5.18|3.78|0
1678223100000|2023-03-07 21:05:00|5.22|3.82|5.22|3.82|5.23|3.83|5.21|3.81|0
1678223400000|2023-03-07 21:10:00|5.23|3.83|5.23|3.83|5.24|3.84|5.21|3.81|0
1678223700000|2023-03-07 21:15:00|5.33|3.73|5.33|3.73|5.34|3.74|5.33|3.73|0
1678224000000|2023-03-07 21:20:00|5.32|3.72|5.3|3.7|5.32|3.72|5.29|3.69|0
1678224300000|2023-03-07 21:25:00|5.29|3.69|5.29|3.69|5.29|3.69|5.28|3.68|0
1678224600000|2023-03-07 21:30:00|5.28|3.68|5.27|3.67|5.29|3.69|5.27|3.67|0
1678224900000|2023-03-07 21:35:00|5.28|3.68|5.28|3.68|5.28|3.68|5.27|3.67|0
1678225200000|2023-03-07 21:40:00|5.29|3.69|5.28|3.68|5.29|3.69|5.28|3.68|0
1678225500000|2023-03-07 21:45:00|5.27|3.67|5.3|3.7|5.3|3.7|5.27|3.67|0
1678225800000|2023-03-07 21:50:00|5.31|3.71|5.31|3.71|5.33|3.73|5.31|3.71|0
1678226100000|2023-03-07 21:55:00|5.32|3.72|5.31|3.71|5.33|3.73|5.31|3.71|0
1678226400000|2023-03-07 22:00:00|5.3|3.7|5.31|3.71|5.31|3.71|5.3|3.7|0
1678226700000|2023-03-07 22:05:00|5.3|3.7|5.3|3.7|5.3|3.7|5.3|3.7|0
1678227000000|2023-03-07 22:10:00|5.31|3.71|5.31|3.71|5.31|3.71|5.3|3.7|0
1678227300000|2023-03-07 22:15:00|5.3|3.7|5.3|3.7|5.31|3.71|5.3|3.7|0
1678227600000|2023-03-07 22:20:00|5.31|3.71|5.31|3.71|5.31|3.71|5.3|3.7|0
1678229700000|2023-03-07 22:55:00|5.3|3.7|5.31|3.71|5.31|3.71|5.3|3.7|0
1678230000000|2023-03-07 23:00:00|5.3|3.7|5.28|3.68|5.31|3.71|5.28|3.68|0
1678230300000|2023-03-07 23:05:00|5.29|3.69|5.27|3.67|5.29|3.69|5.26|3.66|0
1678230600000|2023-03-07 23:10:00|5.26|3.66|5.27|3.67|5.28|3.68|5.26|3.66|0
1678230900000|2023-03-07 23:15:00|5.26|3.66|5.29|3.69|5.3|3.7|5.26|3.66|0
1678231200000|2023-03-07 23:20:00|5.3|3.7|5.29|3.69|5.31|3.71|5.28|3.68|0
1678231500000|2023-03-07 23:25:00|5.28|3.68|5.27|3.67|5.29|3.69|5.27|3.67|0
1678231800000|2023-03-07 23:30:00|5.28|3.68|5.27|3.67|5.29|3.69|5.26|3.66|0
1678232100000|2023-03-07 23:35:00|5.26|3.66|5.26|3.66|5.27|3.67|5.25|3.65|0
1678232400000|2023-03-07 23:40:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1678232700000|2023-03-07 23:45:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1678233000000|2023-03-07 23:50:00|5.26|3.66|5.26|3.66|5.27|3.67|5.26|3.66|0
1678233300000|2023-03-07 23:55:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1678233600000|2023-03-08 00:00:00|5.26|3.66|5.31|3.71|5.31|3.71|5.26|3.66|0
1678233900000|2023-03-08 00:05:00|5.32|3.72|5.32|3.72|5.32|3.72|5.29|3.69|0
1678234200000|2023-03-08 00:10:00|5.33|3.73|5.32|3.72|5.34|3.74|5.32|3.72|0
1678234500000|2023-03-08 00:15:00|5.33|3.73|5.32|3.72|5.36|3.76|5.31|3.71|0
1678234800000|2023-03-08 00:20:00|5.31|3.71|5.31|3.71|5.32|3.72|5.3|3.7|0
1678235100000|2023-03-08 00:25:00|5.32|3.72|5.3|3.7|5.34|3.74|5.3|3.7|0
1678235400000|2023-03-08 00:30:00|5.31|3.71|5.31|3.71|5.31|3.71|5.29|3.69|0
1678235700000|2023-03-08 00:35:00|5.3|3.7|5.31|3.71|5.32|3.72|5.3|3.7|0
1678236000000|2023-03-08 00:40:00|5.3|3.7|5.3|3.7|5.31|3.71|5.3|3.7|0
1678236300000|2023-03-08 00:45:00|5.31|3.71|5.32|3.72|5.33|3.73|5.3|3.7|0
1678236600000|2023-03-08 00:50:00|5.31|3.71|5.32|3.72|5.32|3.72|5.3|3.7|0
1678236900000|2023-03-08 00:55:00|5.31|3.71|5.3|3.7|5.31|3.71|5.29|3.69|0
1678237200000|2023-03-08 01:00:00|5.29|3.69|5.31|3.71|5.31|3.71|5.28|3.68|0
1678237500000|2023-03-08 01:05:00|5.3|3.7|5.31|3.71|5.31|3.71|5.29|3.69|0
1678237800000|2023-03-08 01:10:00|5.3|3.7|5.28|3.68|5.3|3.7|5.28|3.68|0
1678238100000|2023-03-08 01:15:00|5.27|3.67|5.26|3.66|5.28|3.68|5.24|3.64|0
1678238400000|2023-03-08 01:20:00|5.27|3.67|5.26|3.66|5.27|3.67|5.25|3.65|0
1678238700000|2023-03-08 01:25:00|5.27|3.67|5.26|3.66|5.27|3.67|5.25|3.65|0
1678239000000|2023-03-08 01:30:00|5.25|3.65|5.23|3.63|5.26|3.66|5.23|3.63|0
1678239300000|2023-03-08 01:35:00|5.24|3.64|5.27|3.67|5.27|3.67|5.24|3.64|0
1678239600000|2023-03-08 01:40:00|5.28|3.68|5.26|3.66|5.28|3.68|5.25|3.65|0
1678239900000|2023-03-08 01:45:00|5.27|3.67|5.28|3.68|5.29|3.69|5.25|3.65|0
1678240200000|2023-03-08 01:50:00|5.29|3.69|5.26|3.66|5.29|3.69|5.26|3.66|0
1678240500000|2023-03-08 01:55:00|5.27|3.67|5.29|3.69|5.29|3.69|5.26|3.66|0
1678240800000|2023-03-08 02:00:00|5.28|3.68|5.28|3.68|5.28|3.68|5.27|3.67|0
1678241100000|2023-03-08 02:05:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1678241400000|2023-03-08 02:10:00|5.28|3.68|5.27|3.67|5.28|3.68|5.26|3.66|0
1678241700000|2023-03-08 02:15:00|5.28|3.68|5.3|3.7|5.3|3.7|5.28|3.68|0
1678242000000|2023-03-08 02:20:00|5.29|3.69|5.28|3.68|5.3|3.7|5.28|3.68|0
1678242300000|2023-03-08 02:25:00|5.29|3.69|5.29|3.69|5.29|3.69|5.28|3.68|0
1678242600000|2023-03-08 02:30:00|5.3|3.7|5.33|3.73|5.33|3.73|5.29|3.69|0
1678242900000|2023-03-08 02:35:00|5.32|3.72|5.3|3.7|5.33|3.73|5.29|3.69|0
1678243200000|2023-03-08 02:40:00|5.29|3.69|5.31|3.71|5.32|3.72|5.29|3.69|0
1678243500000|2023-03-08 02:45:00|5.32|3.72|5.33|3.73|5.34|3.74|5.31|3.71|0
1678243800000|2023-03-08 02:50:00|5.34|3.74|5.35|3.75|5.35|3.75|5.33|3.73|0
1678244100000|2023-03-08 02:55:00|5.34|3.74|5.35|3.75|5.37|3.77|5.34|3.74|0
1678244400000|2023-03-08 03:00:00|5.34|3.74|5.33|3.73|5.34|3.74|5.32|3.72|0
1678244700000|2023-03-08 03:05:00|5.32|3.72|5.3|3.7|5.33|3.73|5.3|3.7|0
1678245000000|2023-03-08 03:10:00|5.31|3.71|5.31|3.71|5.31|3.71|5.29|3.69|0
1678245300000|2023-03-08 03:15:00|5.3|3.7|5.32|3.72|5.32|3.72|5.3|3.7|0
1678245600000|2023-03-08 03:20:00|5.33|3.73|5.32|3.72|5.33|3.73|5.31|3.71|0
1678245900000|2023-03-08 03:25:00|5.31|3.71|5.34|3.74|5.34|3.74|5.31|3.71|0
1678246200000|2023-03-08 03:30:00|5.33|3.73|5.32|3.72|5.34|3.74|5.32|3.72|0
1678246500000|2023-03-08 03:35:00|5.33|3.73|5.33|3.73|5.33|3.73|5.32|3.72|0
1678247100000|2023-03-08 03:45:00|5.32|3.72|5.32|3.72|5.32|3.72|5.31|3.71|0
1678247400000|2023-03-08 03:50:00|5.31|3.71|5.32|3.72|5.33|3.73|5.31|3.71|0
1678247700000|2023-03-08 03:55:00|5.33|3.73|5.33|3.73|5.34|3.74|5.33|3.73|0
1678248000000|2023-03-08 04:00:00|5.32|3.72|5.3|3.7|5.33|3.73|5.3|3.7|0
1678248300000|2023-03-08 04:05:00|5.31|3.71|5.3|3.7|5.31|3.71|5.3|3.7|0
1678248600000|2023-03-08 04:10:00|5.31|3.71|5.31|3.71|5.31|3.71|5.3|3.7|0
1678248900000|2023-03-08 04:15:00|5.3|3.7|5.31|3.71|5.31|3.71|5.29|3.69|0
1678249200000|2023-03-08 04:20:00|5.3|3.7|5.31|3.71|5.31|3.71|5.3|3.7|0
1678249500000|2023-03-08 04:25:00|5.3|3.7|5.3|3.7|5.31|3.71|5.3|3.7|0
1678249800000|2023-03-08 04:30:00|5.29|3.69|5.3|3.7|5.31|3.71|5.29|3.69|0
1678250100000|2023-03-08 04:35:00|5.29|3.69|5.29|3.69|5.3|3.7|5.29|3.69|0
1678250400000|2023-03-08 04:40:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1678250700000|2023-03-08 04:45:00|5.26|3.66|5.26|3.66|5.27|3.67|5.26|3.66|0
1678251000000|2023-03-08 04:50:00|5.25|3.65|5.27|3.67|5.27|3.67|5.25|3.65|0
1678251300000|2023-03-08 04:55:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1678251600000|2023-03-08 05:00:00|5.26|3.66|5.25|3.65|5.27|3.67|5.25|3.65|0
1678251900000|2023-03-08 05:05:00|5.26|3.66|5.25|3.65|5.27|3.67|5.25|3.65|0
1678252200000|2023-03-08 05:10:00|5.26|3.66|5.26|3.66|5.27|3.67|5.26|3.66|0
1678252500000|2023-03-08 05:15:00|5.25|3.65|5.26|3.66|5.27|3.67|5.24|3.64|0
1678252800000|2023-03-08 05:20:00|5.25|3.65|5.27|3.67|5.27|3.67|5.25|3.65|0
1678253100000|2023-03-08 05:25:00|5.26|3.66|5.26|3.66|5.27|3.67|5.26|3.66|0
1678253400000|2023-03-08 05:30:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1678253700000|2023-03-08 05:35:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1678254000000|2023-03-08 05:40:00|5.26|3.66|5.28|3.68|5.28|3.68|5.26|3.66|0
1678254300000|2023-03-08 05:45:00|5.27|3.67|5.28|3.68|5.29|3.69|5.27|3.67|0
1678254600000|2023-03-08 05:50:00|5.29|3.69|5.29|3.69|5.29|3.69|5.27|3.67|0
1678254900000|2023-03-08 05:55:00|5.28|3.68|5.29|3.69|5.3|3.7|5.27|3.67|0
1678255200000|2023-03-08 06:00:00|5.3|3.7|5.26|3.66|5.3|3.7|5.26|3.66|0
1678255500000|2023-03-08 06:05:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1678255800000|2023-03-08 06:10:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1678256100000|2023-03-08 06:15:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1678256400000|2023-03-08 06:20:00|5.29|3.69|5.29|3.69|5.3|3.7|5.28|3.68|0
1678256700000|2023-03-08 06:25:00|5.3|3.7|5.29|3.69|5.3|3.7|5.28|3.68|0
1678257000000|2023-03-08 06:30:00|5.28|3.68|5.27|3.67|5.29|3.69|5.27|3.67|0
1678257300000|2023-03-08 06:35:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1678257600000|2023-03-08 06:40:00|5.25|3.65|5.26|3.66|5.27|3.67|5.24|3.64|0
1678257900000|2023-03-08 06:45:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1678258200000|2023-03-08 06:50:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1678258500000|2023-03-08 06:55:00|5.25|3.65|5.24|3.64|5.25|3.65|5.24|3.64|0
1678258800000|2023-03-08 07:00:00|5.25|3.65|5.25|3.65|5.25|3.65|5.23|3.63|0
1678259100000|2023-03-08 07:05:00|5.15|3.75|5.17|3.77|5.17|3.77|5.15|3.75|0
1678259400000|2023-03-08 07:10:00|5.16|3.76|5.17|3.77|5.18|3.78|5.16|3.76|0
1678259700000|2023-03-08 07:15:00|5.18|3.78|5.15|3.75|5.18|3.78|5.15|3.75|0
1678260000000|2023-03-08 07:20:00|5.16|3.76|5.16|3.76|5.16|3.76|5.15|3.75|0
1678260300000|2023-03-08 07:25:00|5.15|3.75|5.15|3.75|5.15|3.75|5.14|3.74|0
1678260600000|2023-03-08 07:30:00|5.16|3.76|5.17|3.77|5.18|3.78|5.16|3.76|0
1678260900000|2023-03-08 07:35:00|5.16|3.76|5.13|3.73|5.17|3.77|5.13|3.73|0
1678261200000|2023-03-08 07:40:00|5.14|3.74|5.17|3.77|5.17|3.77|5.14|3.74|0
1678261500000|2023-03-08 07:45:00|5.18|3.78|5.18|3.78|5.18|3.78|5.17|3.77|0
1678261800000|2023-03-08 07:50:00|5.17|3.77|5.15|3.75|5.18|3.78|5.15|3.75|0
1678262100000|2023-03-08 07:55:00|5.16|3.76|5.17|3.77|5.17|3.77|5.15|3.75|0
1678262400000|2023-03-08 08:00:00|5.15|3.75|5.14|3.74|5.16|3.76|5.11|3.71|0
1678262700000|2023-03-08 08:05:00|5.13|3.73|5.09|3.69|5.16|3.76|5.09|3.69|0
1678263000000|2023-03-08 08:10:00|5.08|3.68|5.12|3.72|5.15|3.75|5.08|3.68|0
1678263300000|2023-03-08 08:15:00|5.11|3.71|5.12|3.72|5.14|3.74|5.11|3.71|0
1678263600000|2023-03-08 08:20:00|5.13|3.73|5.1|3.7|5.13|3.73|5.08|3.68|0
1678263900000|2023-03-08 08:25:00|5.11|3.71|5.09|3.69|5.13|3.73|5.09|3.69|0
1678264200000|2023-03-08 08:30:00|5.1|3.7|5.07|3.67|5.1|3.7|5.07|3.67|0
1678264500000|2023-03-08 08:35:00|5.06|3.66|5.06|3.66|5.08|3.68|5.06|3.66|0
1678264800000|2023-03-08 08:40:00|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1678265100000|2023-03-08 08:45:00|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1678265400000|2023-03-08 08:50:00|5.07|3.67|5.1|3.7|5.1|3.7|5.06|3.66|0
1678265700000|2023-03-08 08:55:00|5.09|3.69|5.1|3.7|5.1|3.7|5.08|3.68|0
1678266000000|2023-03-08 09:00:00|5.09|3.69|5.1|3.7|5.11|3.71|5.06|3.66|0
1678266300000|2023-03-08 09:05:00|5.09|3.69|5.12|3.72|5.15|3.75|5.08|3.68|0
1678266600000|2023-03-08 09:10:00|5.13|3.73|5.13|3.73|5.15|3.75|5.12|3.72|0
1678266900000|2023-03-08 09:15:00|5.12|3.72|5.14|3.74|5.15|3.75|5.12|3.72|0
1678267200000|2023-03-08 09:20:00|5.15|3.75|5.15|3.75|5.18|3.78|5.14|3.74|0
1678267500000|2023-03-08 09:25:00|5.16|3.76|5.14|3.74|5.16|3.76|5.12|3.72|0
1678267800000|2023-03-08 09:30:00|5.13|3.73|5.12|3.72|5.14|3.74|5.11|3.71|0
1678268100000|2023-03-08 09:35:00|5.13|3.73|5.09|3.69|5.13|3.73|5.09|3.69|0
1678268400000|2023-03-08 09:40:00|5.1|3.7|5.1|3.7|5.11|3.71|5.09|3.69|0
1678268700000|2023-03-08 09:45:00|5.11|3.71|5.11|3.71|5.11|3.71|5.1|3.7|0
1678269000000|2023-03-08 09:50:00|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1678269300000|2023-03-08 09:55:00|5.1|3.7|5.07|3.67|5.1|3.7|5.07|3.67|0
1678269600000|2023-03-08 10:00:00|5.08|3.68|5.07|3.67|5.08|3.68|5.07|3.67|0
1678269900000|2023-03-08 10:05:00|5.08|3.68|5.08|3.68|5.09|3.69|5.07|3.67|0
1678270200000|2023-03-08 10:10:00|5.09|3.69|5.1|3.7|5.1|3.7|5.07|3.67|0
1678270500000|2023-03-08 10:15:00|5.09|3.69|5.1|3.7|5.1|3.7|5.08|3.68|0
1678270800000|2023-03-08 10:20:00|5.09|3.69|5.08|3.68|5.11|3.71|5.08|3.68|0
1678271100000|2023-03-08 10:25:00|5.09|3.69|5.09|3.69|5.1|3.7|5.08|3.68|0
1678271400000|2023-03-08 10:30:00|5.08|3.68|5.07|3.67|5.09|3.69|5.07|3.67|0
1678271700000|2023-03-08 10:35:00|5.06|3.66|5.07|3.67|5.09|3.69|5.06|3.66|0
1678272000000|2023-03-08 10:40:00|5.08|3.68|5.06|3.66|5.09|3.69|5.05|3.65|0
1678272300000|2023-03-08 10:45:00|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1678272600000|2023-03-08 10:50:00|5.05|3.65|5.03|3.63|5.07|3.67|5.03|3.63|0
1678272900000|2023-03-08 10:55:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1678273200000|2023-03-08 11:00:00|5.02|3.62|5.02|3.62|5.03|3.63|5.01|3.61|0
1678273500000|2023-03-08 11:05:00|5.01|3.61|4.99|3.59|5.02|3.62|4.99|3.59|0
1678273800000|2023-03-08 11:10:00|4.98|3.58|4.98|3.58|4.98|3.58|4.96|3.56|0
1678274100000|2023-03-08 11:15:00|4.97|3.57|5.01|3.61|5.01|3.61|4.97|3.57|0
1678274400000|2023-03-08 11:20:00|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1678274700000|2023-03-08 11:25:00|5|3.6|5|3.6|5.01|3.61|4.99|3.59|0
1678275000000|2023-03-08 11:30:00|4.99|3.59|5.03|3.63|5.03|3.63|4.99|3.59|0
1678275300000|2023-03-08 11:35:00|5.04|3.64|5.03|3.63|5.05|3.65|5.03|3.63|0
1678275600000|2023-03-08 11:40:00|5.04|3.64|5.05|3.65|5.05|3.65|5.03|3.63|0
1678275900000|2023-03-08 11:45:00|5.04|3.64|5.05|3.65|5.06|3.66|5.04|3.64|0
1678276200000|2023-03-08 11:50:00|5.06|3.66|5.04|3.64|5.06|3.66|5.04|3.64|0
1678276500000|2023-03-08 11:55:00|5.05|3.65|5.06|3.66|5.07|3.67|5.05|3.65|0
1678276800000|2023-03-08 12:00:00|5.05|3.65|5.06|3.66|5.08|3.68|5.04|3.64|0
1678277100000|2023-03-08 12:05:00|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1678277400000|2023-03-08 12:10:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1678277700000|2023-03-08 12:15:00|5.06|3.66|5.05|3.65|5.08|3.68|5.05|3.65|0
1678278000000|2023-03-08 12:20:00|5.06|3.66|5.16|3.76|5.16|3.76|5.05|3.65|0
1678278300000|2023-03-08 12:25:00|5.14|3.74|5.13|3.73|5.15|3.75|5.11|3.71|0
1678278600000|2023-03-08 12:30:00|5.12|3.72|5.13|3.73|5.15|3.75|5.12|3.72|0
1678278900000|2023-03-08 12:35:00|5.12|3.72|5.19|3.79|5.21|3.81|5.12|3.72|0
1678279200000|2023-03-08 12:40:00|5.2|3.8|5.21|3.81|5.23|3.83|5.18|3.78|0
1678279500000|2023-03-08 12:45:00|5.2|3.8|5.19|3.79|5.2|3.8|5.18|3.78|0
1678279800000|2023-03-08 12:50:00|5.18|3.78|5.25|3.85|5.25|3.85|5.16|3.76|0
1678280100000|2023-03-08 12:55:00|5.26|3.86|5.22|3.82|5.26|3.86|5.22|3.82|0
1678280400000|2023-03-08 13:00:00|5.23|3.83|5.19|3.79|5.23|3.83|5.19|3.79|0
1678280700000|2023-03-08 13:05:00|5.2|3.8|5.14|3.74|5.2|3.8|5.11|3.71|0
1678281000000|2023-03-08 13:10:00|5.15|3.75|5.21|3.81|5.22|3.82|5.15|3.75|0
1678281300000|2023-03-08 13:15:00|5.17|3.77|5.26|3.86|5.3|3.9|5.17|3.77|0
1678281600000|2023-03-08 13:20:00|5.27|3.87|5.17|3.77|5.28|3.88|5.16|3.76|0
1678281900000|2023-03-08 13:25:00|5.16|3.76|5.19|3.79|5.19|3.79|5.15|3.75|0
1678282200000|2023-03-08 13:30:00|5.18|3.78|5.14|3.74|5.19|3.79|5.14|3.74|0
1678282500000|2023-03-08 13:35:00|5.15|3.75|5.16|3.76|5.18|3.78|5.14|3.74|0
1678282800000|2023-03-08 13:40:00|5.17|3.77|5.13|3.73|5.17|3.77|5.11|3.71|0
1678283100000|2023-03-08 13:45:00|5.14|3.74|5.19|3.79|5.2|3.8|5.13|3.73|0
1678283400000|2023-03-08 13:50:00|5.18|3.78|5.2|3.8|5.21|3.81|5.18|3.78|0
1678283700000|2023-03-08 13:55:00|5.19|3.79|5.17|3.77|5.19|3.79|5.16|3.76|0
1678284000000|2023-03-08 14:00:00|5.18|3.78|5.16|3.76|5.19|3.79|5.15|3.75|0
1678284300000|2023-03-08 14:05:00|5.15|3.75|5.21|3.81|5.21|3.81|5.15|3.75|0
1678284600000|2023-03-08 14:10:00|5.2|3.8|5.19|3.79|5.22|3.82|5.19|3.79|0
1678284900000|2023-03-08 14:15:00|5.18|3.78|5.13|3.73|5.18|3.78|5.13|3.73|0
1678285200000|2023-03-08 14:20:00|5.14|3.74|5.16|3.76|5.18|3.78|5.13|3.73|0
1678285500000|2023-03-08 14:25:00|5.18|3.78|5.19|3.79|5.2|3.8|5.17|3.77|0
1678285800000|2023-03-08 14:30:00|5.18|3.78|5.18|3.78|5.19|3.79|5.08|3.68|0
1678286100000|2023-03-08 14:35:00|5.2|3.8|5.23|3.83|5.24|3.84|5.18|3.78|0
1678286400000|2023-03-08 14:40:00|5.22|3.82|5.22|3.82|5.25|3.85|5.14|3.74|0
1678286700000|2023-03-08 14:45:00|5.21|3.81|5.16|3.76|5.21|3.81|5.12|3.72|0
1678287000000|2023-03-08 14:50:00|5.15|3.75|5.14|3.74|5.16|3.76|5.12|3.72|0
1678287300000|2023-03-08 14:55:00|5.15|3.75|5.09|3.69|5.15|3.75|5.06|3.66|0
1678287600000|2023-03-08 15:00:00|5.08|3.68|5.18|3.78|5.39|3.99|5.08|3.68|0
1678287900000|2023-03-08 15:05:00|5.19|3.79|5.13|3.73|5.24|3.84|5.11|3.71|0
1678288200000|2023-03-08 15:10:00|5.14|3.74|5.14|3.74|5.15|3.75|5.03|3.63|0
1678288500000|2023-03-08 15:15:00|5.15|3.75|5.22|3.82|5.23|3.83|5.15|3.75|0
1678288800000|2023-03-08 15:20:00|5.2|3.8|5.02|3.62|5.29|3.89|5.02|3.62|0
1678289100000|2023-03-08 15:25:00|5.04|3.64|5.08|3.68|5.18|3.78|5.01|3.61|0
1678289400000|2023-03-08 15:30:00|5.1|3.7|4.96|3.56|5.13|3.73|4.95|3.55|0
1678289700000|2023-03-08 15:35:00|4.97|3.57|5|3.6|5.03|3.63|4.94|3.54|0
1678290000000|2023-03-08 15:40:00|4.99|3.59|5.05|3.65|5.06|3.66|4.99|3.59|0
1678290300000|2023-03-08 15:45:00|5.06|3.66|5.14|3.74|5.15|3.75|5.03|3.63|0
1678290600000|2023-03-08 15:50:00|5.16|3.76|5.13|3.73|5.17|3.77|5.1|3.7|0
1678290900000|2023-03-08 15:55:00|5.12|3.72|5.13|3.73|5.17|3.77|5.11|3.71|0
1678291200000|2023-03-08 16:00:00|5.12|3.72|5.07|3.67|5.14|3.74|5.04|3.64|0
1678291500000|2023-03-08 16:05:00|5.06|3.66|4.99|3.59|5.06|3.66|4.97|3.57|0
1678291800000|2023-03-08 16:10:00|4.98|3.58|5.01|3.61|5.05|3.65|4.97|3.57|0
1678292100000|2023-03-08 16:15:00|5|3.6|5.03|3.63|5.05|3.65|4.98|3.58|0
1678292400000|2023-03-08 16:20:00|5.02|3.62|5.03|3.63|5.05|3.65|5|3.6|0
1678292700000|2023-03-08 16:25:00|5.04|3.64|5.05|3.65|5.08|3.68|5|3.6|0
1678293000000|2023-03-08 16:30:00|5.04|3.64|5.13|3.73|5.13|3.73|5.04|3.64|0
1678293300000|2023-03-08 16:35:00|5.16|3.76|5.09|3.69|5.18|3.78|5.09|3.69|0
1678293600000|2023-03-08 16:40:00|5.08|3.68|5.02|3.62|5.08|3.68|5.01|3.61|0
1678293900000|2023-03-08 16:45:00|5.01|3.61|4.9|3.5|5.02|3.62|4.88|3.48|0
1678294200000|2023-03-08 16:50:00|4.91|3.51|4.91|3.51|4.92|3.52|4.88|3.48|0
1678294500000|2023-03-08 16:55:00|4.92|3.52|4.93|3.53|4.95|3.55|4.9|3.5|0
1678294800000|2023-03-08 17:00:00|4.92|3.52|4.97|3.57|4.97|3.57|4.91|3.51|0
1678295100000|2023-03-08 17:05:00|4.96|3.56|5.05|3.65|5.05|3.65|4.95|3.55|0
1678295400000|2023-03-08 17:10:00|5.04|3.64|5.11|3.71|5.12|3.72|5.04|3.64|0
1678295700000|2023-03-08 17:15:00|5.12|3.72|5.06|3.66|5.13|3.73|5.06|3.66|0
1678296000000|2023-03-08 17:20:00|5.07|3.67|5.08|3.68|5.1|3.7|5.07|3.67|0
1678296300000|2023-03-08 17:25:00|5.09|3.69|5.14|3.74|5.15|3.75|5.07|3.67|0
1678296600000|2023-03-08 17:30:00|5.15|3.75|5.19|3.79|5.26|3.86|5.14|3.74|0
1678296900000|2023-03-08 17:35:00|5.18|3.78|5.12|3.72|5.2|3.8|5.1|3.7|0
1678297200000|2023-03-08 17:40:00|5.11|3.71|5.1|3.7|5.12|3.72|5.08|3.68|0
1678297500000|2023-03-08 17:45:00|5.09|3.69|5.09|3.69|5.13|3.73|5.08|3.68|0
1678297800000|2023-03-08 17:50:00|5.1|3.7|5.11|3.71|5.14|3.74|5.09|3.69|0
1678298100000|2023-03-08 17:55:00|5.12|3.72|5.14|3.74|5.18|3.78|5.12|3.72|0
1678298400000|2023-03-08 18:00:00|5.15|3.75|5.07|3.67|5.23|3.83|4.95|3.55|0
1678298700000|2023-03-08 18:05:00|5.08|3.68|5.09|3.69|5.09|3.69|5.03|3.63|0
1678299000000|2023-03-08 18:10:00|5.1|3.7|5.09|3.69|5.13|3.73|5.04|3.64|0
1678299300000|2023-03-08 18:15:00|5.11|3.71|5.11|3.71|5.14|3.74|5.07|3.67|0
1678299600000|2023-03-08 18:20:00|5.12|3.72|5.1|3.7|5.14|3.74|5.08|3.68|0
1678299900000|2023-03-08 18:25:00|5.09|3.69|5.18|3.78|5.19|3.79|5.09|3.69|0
1678300200000|2023-03-08 18:30:00|5.17|3.77|5.16|3.76|5.2|3.8|5.14|3.74|0
1678300500000|2023-03-08 18:35:00|5.15|3.75|5.18|3.78|5.19|3.79|5.15|3.75|0
1678300800000|2023-03-08 18:40:00|5.19|3.79|5.18|3.78|5.2|3.8|5.17|3.77|0
1678301100000|2023-03-08 18:45:00|5.19|3.79|5.18|3.78|5.19|3.79|5.15|3.75|0
1678301400000|2023-03-08 18:50:00|5.19|3.79|5.12|3.72|5.21|3.81|5.11|3.71|0
1678301700000|2023-03-08 18:55:00|5.11|3.71|5.15|3.75|5.18|3.78|5.1|3.7|0
1678302000000|2023-03-08 19:00:00|5.14|3.74|5.13|3.73|5.15|3.75|5.09|3.69|0
1678302300000|2023-03-08 19:05:00|5.14|3.74|5.09|3.69|5.16|3.76|5.08|3.68|0
1678302600000|2023-03-08 19:10:00|5.08|3.68|5.09|3.69|5.09|3.69|5.03|3.63|0
1678302900000|2023-03-08 19:15:00|5.1|3.7|5.07|3.67|5.1|3.7|5.06|3.66|0
1678303200000|2023-03-08 19:20:00|5.08|3.68|5.06|3.66|5.08|3.68|5.03|3.63|0
1678303500000|2023-03-08 19:25:00|5.07|3.67|4.93|3.53|5.07|3.67|4.93|3.53|0
1678303800000|2023-03-08 19:30:00|4.92|3.52|4.96|3.56|4.97|3.57|4.92|3.52|0
1678304100000|2023-03-08 19:35:00|4.97|3.57|4.93|3.53|4.97|3.57|4.9|3.5|0
1678304400000|2023-03-08 19:40:00|4.94|3.54|4.96|3.56|4.97|3.57|4.91|3.51|0
1678304700000|2023-03-08 19:45:00|4.97|3.57|4.97|3.57|4.98|3.58|4.95|3.55|0
1678305000000|2023-03-08 19:50:00|4.98|3.58|4.98|3.58|5.01|3.61|4.97|3.57|0
1678305300000|2023-03-08 19:55:00|4.99|3.59|5|3.6|5.02|3.62|4.98|3.58|0
1678305600000|2023-03-08 20:00:00|4.99|3.59|5|3.6|5.02|3.62|4.97|3.57|0
1678305900000|2023-03-08 20:05:00|5.01|3.61|5.01|3.61|5.05|3.65|5|3.6|0
1678306200000|2023-03-08 20:10:00|5.02|3.62|5.02|3.62|5.04|3.64|5.01|3.61|0
1678306500000|2023-03-08 20:15:00|5.03|3.63|5.04|3.64|5.05|3.65|5.01|3.61|0
1678306800000|2023-03-08 20:20:00|5.03|3.63|5.06|3.66|5.06|3.66|5.01|3.61|0
1678307100000|2023-03-08 20:25:00|5.05|3.65|5.02|3.62|5.06|3.66|5.02|3.62|0
1678307400000|2023-03-08 20:30:00|5.03|3.63|4.99|3.59|5.03|3.63|4.97|3.57|0
1678307700000|2023-03-08 20:35:00|4.98|3.58|4.89|3.49|4.99|3.59|4.87|3.47|0
1678308000000|2023-03-08 20:40:00|4.88|3.48|4.8|3.4|4.89|3.49|4.79|3.39|0
1678308300000|2023-03-08 20:45:00|4.79|3.39|4.76|3.36|4.79|3.39|4.73|3.33|0
1678308600000|2023-03-08 20:50:00|4.77|3.37|4.78|3.38|4.8|3.4|4.75|3.35|0
1678308900000|2023-03-08 20:55:00|4.77|3.37|4.77|3.37|4.78|3.38|4.75|3.35|0
1678309200000|2023-03-08 21:00:00|4.76|3.36|4.76|3.36|4.77|3.37|4.75|3.35|0
1678309500000|2023-03-08 21:05:00|4.77|3.37|4.76|3.36|4.77|3.37|4.75|3.35|0
1678309800000|2023-03-08 21:10:00|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1678310100000|2023-03-08 21:15:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1678310400000|2023-03-08 21:20:00|4.83|3.23|4.83|3.23|4.83|3.23|4.83|3.23|0
1678311000000|2023-03-08 21:30:00|4.84|3.24|4.83|3.23|4.84|3.24|4.82|3.22|0
1678311300000|2023-03-08 21:35:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1678311600000|2023-03-08 21:40:00|4.82|3.22|4.82|3.22|4.82|3.22|4.81|3.21|0
1678311900000|2023-03-08 21:45:00|4.81|3.21|4.81|3.21|4.81|3.21|4.81|3.21|0
1678313100000|2023-03-08 22:05:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1678313400000|2023-03-08 22:10:00|4.8|3.2|4.8|3.2|4.8|3.2|4.8|3.2|0
1678316400000|2023-03-08 23:00:00|4.81|3.21|4.82|3.22|4.83|3.23|4.81|3.21|0
1678316700000|2023-03-08 23:05:00|4.83|3.23|4.84|3.24|4.84|3.24|4.82|3.22|0
1678317000000|2023-03-08 23:10:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1678317300000|2023-03-08 23:15:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1678317600000|2023-03-08 23:20:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1678317900000|2023-03-08 23:25:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1678318200000|2023-03-08 23:30:00|4.83|3.23|4.82|3.22|4.83|3.23|4.81|3.21|0
1678318500000|2023-03-08 23:35:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1678318800000|2023-03-08 23:40:00|4.83|3.23|4.83|3.23|4.83|3.23|4.83|3.23|0
1678319100000|2023-03-08 23:45:00|4.82|3.22|4.83|3.23|4.84|3.24|4.82|3.22|0
1678319400000|2023-03-08 23:50:00|4.84|3.24|4.85|3.25|4.86|3.26|4.84|3.24|0
1678319700000|2023-03-08 23:55:00|4.86|3.26|4.85|3.25|4.86|3.26|4.84|3.24|0
1678320000000|2023-03-09 00:00:00|4.86|3.26|4.84|3.24|4.86|3.26|4.84|3.24|0
1678320300000|2023-03-09 00:05:00|4.85|3.25|4.86|3.26|4.87|3.27|4.84|3.24|0
1678320600000|2023-03-09 00:10:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1678320900000|2023-03-09 00:15:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1678321200000|2023-03-09 00:20:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1678321500000|2023-03-09 00:25:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1678321800000|2023-03-09 00:30:00|4.87|3.27|4.91|3.31|4.99|3.39|4.87|3.27|0
1678322100000|2023-03-09 00:35:00|4.9|3.3|4.89|3.29|4.91|3.31|4.89|3.29|0
1678322400000|2023-03-09 00:40:00|4.9|3.3|4.88|3.28|4.9|3.3|4.86|3.26|0
1678322700000|2023-03-09 00:45:00|4.89|3.29|4.88|3.28|4.89|3.29|4.88|3.28|0
1678323000000|2023-03-09 00:50:00|4.89|3.29|4.89|3.29|4.89|3.29|4.88|3.28|0
1678323300000|2023-03-09 00:55:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1678323600000|2023-03-09 01:00:00|4.86|3.26|4.88|3.28|4.88|3.28|4.85|3.25|0
1678323900000|2023-03-09 01:05:00|4.89|3.29|4.92|3.32|4.93|3.33|4.88|3.28|0
1678324200000|2023-03-09 01:10:00|4.91|3.31|4.91|3.31|4.91|3.31|4.9|3.3|0
1678324500000|2023-03-09 01:15:00|4.92|3.32|4.9|3.3|4.92|3.32|4.9|3.3|0
1678324800000|2023-03-09 01:20:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1678325100000|2023-03-09 01:25:00|4.9|3.3|4.91|3.31|4.92|3.32|4.9|3.3|0
1678325400000|2023-03-09 01:30:00|4.92|3.32|4.92|3.32|4.92|3.32|4.9|3.3|0
1678325700000|2023-03-09 01:35:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1678326000000|2023-03-09 01:40:00|4.91|3.31|4.93|3.33|4.93|3.33|4.91|3.31|0
1678326300000|2023-03-09 01:45:00|4.92|3.32|4.96|3.36|4.96|3.36|4.92|3.32|0
1678326600000|2023-03-09 01:50:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1678326900000|2023-03-09 01:55:00|4.94|3.34|4.97|3.37|4.97|3.37|4.94|3.34|0
1678327200000|2023-03-09 02:00:00|4.96|3.36|4.95|3.35|4.97|3.37|4.94|3.34|0
1678327500000|2023-03-09 02:05:00|4.96|3.36|4.94|3.34|4.96|3.36|4.94|3.34|0
1678327800000|2023-03-09 02:10:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1678328100000|2023-03-09 02:15:00|4.93|3.33|4.95|3.35|4.95|3.35|4.93|3.33|0
1678328400000|2023-03-09 02:20:00|4.94|3.34|4.95|3.35|4.95|3.35|4.94|3.34|0
1678328700000|2023-03-09 02:25:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1678329000000|2023-03-09 02:30:00|4.92|3.32|4.94|3.34|4.95|3.35|4.92|3.32|0
1678329300000|2023-03-09 02:35:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1678329600000|2023-03-09 02:40:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1678329900000|2023-03-09 02:45:00|4.96|3.36|4.93|3.33|4.96|3.36|4.93|3.33|0
1678330200000|2023-03-09 02:50:00|4.94|3.34|4.91|3.31|4.94|3.34|4.91|3.31|0
1678330500000|2023-03-09 02:55:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1678330800000|2023-03-09 03:00:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1678331100000|2023-03-09 03:05:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1678331400000|2023-03-09 03:10:00|4.92|3.32|4.94|3.34|4.95|3.35|4.92|3.32|0
1678331700000|2023-03-09 03:15:00|4.93|3.33|4.93|3.33|4.94|3.34|4.93|3.33|0
1678332000000|2023-03-09 03:20:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1678332300000|2023-03-09 03:25:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1678332600000|2023-03-09 03:30:00|4.91|3.31|4.93|3.33|4.93|3.33|4.91|3.31|0
1678332900000|2023-03-09 03:35:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1678333200000|2023-03-09 03:40:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1678333500000|2023-03-09 03:45:00|4.91|3.31|4.91|3.31|4.92|3.32|4.9|3.3|0
1678333800000|2023-03-09 03:50:00|4.9|3.3|4.91|3.31|4.91|3.31|4.9|3.3|0
1678334400000|2023-03-09 04:00:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1678334700000|2023-03-09 04:05:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1678335000000|2023-03-09 04:10:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1678335300000|2023-03-09 04:15:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1678335900000|2023-03-09 04:25:00|4.9|3.3|4.9|3.3|4.91|3.31|4.9|3.3|0
1678336200000|2023-03-09 04:30:00|4.91|3.31|4.9|3.3|4.91|3.31|4.9|3.3|0
1678336500000|2023-03-09 04:35:00|4.91|3.31|4.91|3.31|4.91|3.31|4.9|3.3|0
1678336800000|2023-03-09 04:40:00|4.92|3.32|4.91|3.31|4.92|3.32|4.91|3.31|0
1678337100000|2023-03-09 04:45:00|4.9|3.3|4.9|3.3|4.9|3.3|4.9|3.3|0
1678337400000|2023-03-09 04:50:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1678337700000|2023-03-09 04:55:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1678338300000|2023-03-09 05:05:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1678338600000|2023-03-09 05:10:00|4.87|3.27|4.86|3.26|4.88|3.28|4.86|3.26|0
1678338900000|2023-03-09 05:15:00|4.87|3.27|4.87|3.27|4.87|3.27|4.85|3.25|0
1678339200000|2023-03-09 05:20:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1678339500000|2023-03-09 05:25:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1678339800000|2023-03-09 05:30:00|4.85|3.25|4.85|3.25|4.86|3.26|4.85|3.25|0
1678340100000|2023-03-09 05:35:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1678340400000|2023-03-09 05:40:00|4.86|3.26|4.86|3.26|4.86|3.26|4.85|3.25|0
1678340700000|2023-03-09 05:45:00|4.85|3.25|4.87|3.27|4.87|3.27|4.85|3.25|0
1678341000000|2023-03-09 05:50:00|4.86|3.26|4.86|3.26|4.87|3.27|4.85|3.25|0
1678341300000|2023-03-09 05:55:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1678341600000|2023-03-09 06:00:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1678341900000|2023-03-09 06:05:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1678342200000|2023-03-09 06:10:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1678342500000|2023-03-09 06:15:00|4.85|3.25|4.83|3.23|4.85|3.25|4.83|3.23|0
1678342800000|2023-03-09 06:20:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1678343100000|2023-03-09 06:25:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1678343400000|2023-03-09 06:30:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1678343700000|2023-03-09 06:35:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1678344000000|2023-03-09 06:40:00|4.85|3.25|4.85|3.25|4.85|3.25|4.85|3.25|0
1678344300000|2023-03-09 06:45:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1678344600000|2023-03-09 06:50:00|4.83|3.23|4.85|3.25|4.85|3.25|4.83|3.23|0
1678344900000|2023-03-09 06:55:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1678345200000|2023-03-09 07:00:00|4.85|3.25|4.87|3.27|4.89|3.29|4.85|3.25|0
1678345500000|2023-03-09 07:05:00|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1678345800000|2023-03-09 07:10:00|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1678346100000|2023-03-09 07:15:00|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1678346400000|2023-03-09 07:20:00|4.8|3.4|4.78|3.38|4.81|3.41|4.78|3.38|0
1678346700000|2023-03-09 07:25:00|4.79|3.39|4.78|3.38|4.79|3.39|4.77|3.37|0
1678347000000|2023-03-09 07:30:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1678347300000|2023-03-09 07:35:00|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1678347600000|2023-03-09 07:40:00|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1678347900000|2023-03-09 07:45:00|4.79|3.39|4.79|3.39|4.8|3.4|4.78|3.38|0
1678348200000|2023-03-09 07:50:00|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1678348500000|2023-03-09 07:55:00|4.81|3.41|4.79|3.39|4.81|3.41|4.78|3.38|0
1678348800000|2023-03-09 08:00:00|4.78|3.38|4.78|3.38|4.79|3.39|4.76|3.36|0
1678349100000|2023-03-09 08:05:00|4.77|3.37|4.8|3.4|4.81|3.41|4.77|3.37|0
1678349400000|2023-03-09 08:10:00|4.81|3.41|4.83|3.43|4.84|3.44|4.8|3.4|0
1678349700000|2023-03-09 08:15:00|4.84|3.44|4.82|3.42|4.84|3.44|4.81|3.41|0
1678350000000|2023-03-09 08:20:00|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1678350300000|2023-03-09 08:25:00|4.85|3.45|4.85|3.45|4.86|3.46|4.84|3.44|0
1678350600000|2023-03-09 08:30:00|4.84|3.44|4.82|3.42|4.85|3.45|4.82|3.42|0
1678350900000|2023-03-09 08:35:00|4.81|3.41|4.78|3.38|4.82|3.42|4.78|3.38|0
1678351200000|2023-03-09 08:40:00|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1678351500000|2023-03-09 08:45:00|4.81|3.41|4.82|3.42|4.85|3.45|4.8|3.4|0
1678351800000|2023-03-09 08:50:00|4.83|3.43|4.82|3.42|4.83|3.43|4.8|3.4|0
1678352100000|2023-03-09 08:55:00|4.81|3.41|4.81|3.41|4.82|3.42|4.8|3.4|0
1678352400000|2023-03-09 09:00:00|4.82|3.42|4.86|3.46|4.86|3.46|4.82|3.42|0
1678352700000|2023-03-09 09:05:00|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1678353000000|2023-03-09 09:10:00|4.83|3.43|4.86|3.46|4.86|3.46|4.83|3.43|0
1678353300000|2023-03-09 09:15:00|4.85|3.45|4.84|3.44|4.87|3.47|4.83|3.43|0
1678353600000|2023-03-09 09:20:00|4.85|3.45|4.86|3.46|4.88|3.48|4.85|3.45|0
1678353900000|2023-03-09 09:25:00|4.87|3.47|4.87|3.47|4.88|3.48|4.85|3.45|0
1678354200000|2023-03-09 09:30:00|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1678354500000|2023-03-09 09:35:00|4.86|3.46|4.85|3.45|4.87|3.47|4.84|3.44|0
1678354800000|2023-03-09 09:40:00|4.84|3.44|4.87|3.47|4.87|3.47|4.84|3.44|0
1678355100000|2023-03-09 09:45:00|4.88|3.48|4.89|3.49|4.91|3.51|4.88|3.48|0
1678355400000|2023-03-09 09:50:00|4.9|3.5|4.89|3.49|4.91|3.51|4.88|3.48|0
1678355700000|2023-03-09 09:55:00|4.9|3.5|4.91|3.51|4.92|3.52|4.89|3.49|0
1678356000000|2023-03-09 10:00:00|4.92|3.52|4.91|3.51|4.92|3.52|4.89|3.49|0
1678356300000|2023-03-09 10:05:00|4.92|3.52|4.91|3.51|4.92|3.52|4.9|3.5|0
1678356600000|2023-03-09 10:10:00|4.92|3.52|4.89|3.49|4.92|3.52|4.88|3.48|0
1678356900000|2023-03-09 10:15:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1678357200000|2023-03-09 10:20:00|4.91|3.51|4.9|3.5|4.93|3.53|4.9|3.5|0
1678357500000|2023-03-09 10:25:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1678357800000|2023-03-09 10:30:00|4.88|3.48|4.86|3.46|4.89|3.49|4.85|3.45|0
1678358100000|2023-03-09 10:35:00|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1678358400000|2023-03-09 10:40:00|4.84|3.44|4.85|3.45|4.85|3.45|4.83|3.43|0
1678358700000|2023-03-09 10:45:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1678359000000|2023-03-09 10:50:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1678359300000|2023-03-09 10:55:00|4.84|3.44|4.82|3.42|4.84|3.44|4.82|3.42|0
1678359600000|2023-03-09 11:00:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1678359900000|2023-03-09 11:05:00|4.81|3.41|4.79|3.39|4.82|3.42|4.79|3.39|0
1678360200000|2023-03-09 11:10:00|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1678360500000|2023-03-09 11:15:00|4.8|3.4|4.8|3.4|4.81|3.41|4.8|3.4|0
1678360800000|2023-03-09 11:20:00|4.81|3.41|4.81|3.41|4.83|3.43|4.8|3.4|0
1678361100000|2023-03-09 11:25:00|4.8|3.4|4.79|3.39|4.8|3.4|4.78|3.38|0
1678361400000|2023-03-09 11:30:00|4.78|3.38|4.78|3.38|4.8|3.4|4.78|3.38|0
1678361700000|2023-03-09 11:35:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1678362000000|2023-03-09 11:40:00|4.77|3.37|4.76|3.36|4.78|3.38|4.76|3.36|0
1678362300000|2023-03-09 11:45:00|4.77|3.37|4.78|3.38|4.79|3.39|4.76|3.36|0
1678362600000|2023-03-09 11:50:00|4.79|3.39|4.78|3.38|4.79|3.39|4.77|3.37|0
1678362900000|2023-03-09 11:55:00|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1678363200000|2023-03-09 12:00:00|4.78|3.38|4.8|3.4|4.8|3.4|4.77|3.37|0
1678363500000|2023-03-09 12:05:00|4.81|3.41|4.83|3.43|4.84|3.44|4.81|3.41|0
1678363800000|2023-03-09 12:10:00|4.82|3.42|4.84|3.44|4.84|3.44|4.81|3.41|0
1678364100000|2023-03-09 12:15:00|4.85|3.45|4.82|3.42|4.86|3.46|4.81|3.41|0
1678364400000|2023-03-09 12:20:00|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1678364700000|2023-03-09 12:25:00|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1678365000000|2023-03-09 12:30:00|4.83|3.43|4.88|3.48|4.88|3.48|4.83|3.43|0
1678365300000|2023-03-09 12:35:00|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1678365600000|2023-03-09 12:40:00|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1678365900000|2023-03-09 12:45:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1678366200000|2023-03-09 12:50:00|4.85|3.45|4.8|3.4|4.85|3.45|4.8|3.4|0
1678366500000|2023-03-09 12:55:00|4.81|3.41|4.84|3.44|4.84|3.44|4.8|3.4|0
1678366800000|2023-03-09 13:00:00|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1678367100000|2023-03-09 13:05:00|4.83|3.43|4.87|3.47|4.87|3.47|4.83|3.43|0
1678367400000|2023-03-09 13:10:00|4.86|3.46|4.88|3.48|4.89|3.49|4.85|3.45|0
1678367700000|2023-03-09 13:15:00|4.89|3.49|4.87|3.47|4.89|3.49|4.85|3.45|0
1678368000000|2023-03-09 13:20:00|4.86|3.46|4.85|3.45|4.88|3.48|4.84|3.44|0
1678368300000|2023-03-09 13:25:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1678368600000|2023-03-09 13:30:00|4.84|3.44|4.81|3.41|4.85|3.45|4.67|3.27|0
1678368900000|2023-03-09 13:35:00|4.82|3.42|4.81|3.41|4.85|3.45|4.8|3.4|0
1678369200000|2023-03-09 13:40:00|4.8|3.4|4.81|3.41|4.81|3.41|4.73|3.33|0
1678369500000|2023-03-09 13:45:00|4.8|3.4|4.79|3.39|4.82|3.42|4.78|3.38|0
1678369800000|2023-03-09 13:50:00|4.78|3.38|4.75|3.35|4.8|3.4|4.74|3.34|0
1678370100000|2023-03-09 13:55:00|4.76|3.36|4.71|3.31|4.77|3.37|4.7|3.3|0
1678370400000|2023-03-09 14:00:00|4.7|3.3|4.64|3.24|4.7|3.3|4.62|3.22|0
1678370700000|2023-03-09 14:05:00|4.63|3.23|4.67|3.27|4.67|3.27|4.63|3.23|0
1678371000000|2023-03-09 14:10:00|4.66|3.26|4.65|3.25|4.79|3.39|4.61|3.21|0
1678371300000|2023-03-09 14:15:00|4.64|3.24|4.63|3.23|4.66|3.26|4.62|3.22|0
1678371600000|2023-03-09 14:20:00|4.62|3.22|4.65|3.25|4.66|3.26|4.62|3.22|0
1678371900000|2023-03-09 14:25:00|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1678372200000|2023-03-09 14:30:00|4.68|3.28|4.62|3.22|4.72|3.32|4.61|3.21|0
1678372500000|2023-03-09 14:35:00|4.61|3.21|4.58|3.18|4.64|3.24|4.58|3.18|0
1678372800000|2023-03-09 14:40:00|4.56|3.16|4.57|3.17|4.64|3.24|4.55|3.15|0
1678373100000|2023-03-09 14:45:00|4.56|3.16|4.44|3.04|4.56|3.16|4.43|3.03|0
1678373400000|2023-03-09 14:50:00|4.43|3.03|4.51|3.11|4.62|3.22|4.4|3|0
1678373700000|2023-03-09 14:55:00|4.52|3.12|4.52|3.12|4.53|3.13|4.49|3.09|0
1678374000000|2023-03-09 15:00:00|4.5|3.1|4.47|3.07|4.54|3.14|4.47|3.07|0
1678374300000|2023-03-09 15:05:00|4.48|3.08|4.52|3.12|4.56|3.16|4.45|3.05|0
1678374600000|2023-03-09 15:10:00|4.51|3.11|4.51|3.11|4.52|3.12|4.43|3.03|0
1678374900000|2023-03-09 15:15:00|4.52|3.12|4.57|3.17|4.62|3.22|4.46|3.06|0
1678375200000|2023-03-09 15:20:00|4.58|3.18|4.57|3.17|4.58|3.18|4.54|3.14|0
1678375500000|2023-03-09 15:25:00|4.58|3.18|4.53|3.13|4.59|3.19|4.53|3.13|0
1678375800000|2023-03-09 15:30:00|4.52|3.12|4.45|3.05|4.54|3.14|4.44|3.04|0
1678376100000|2023-03-09 15:35:00|4.44|3.04|4.44|3.04|4.45|3.05|4.42|3.02|0
1678376400000|2023-03-09 15:40:00|4.43|3.03|4.41|3.01|4.45|3.05|4.41|3.01|0
1678376700000|2023-03-09 15:45:00|4.42|3.02|4.42|3.02|4.45|3.05|4.39|2.99|0
1678377000000|2023-03-09 15:50:00|4.43|3.03|4.44|3.04|4.46|3.06|4.42|3.02|0
1678377300000|2023-03-09 15:55:00|4.45|3.05|4.55|3.15|4.55|3.15|4.45|3.05|0
1678377600000|2023-03-09 16:00:00|4.54|3.14|4.57|3.17|4.6|3.2|4.54|3.14|0
1678377900000|2023-03-09 16:05:00|4.58|3.18|4.6|3.2|4.63|3.23|4.57|3.17|0
1678378200000|2023-03-09 16:10:00|4.61|3.21|4.57|3.17|4.62|3.22|4.57|3.17|0
1678378500000|2023-03-09 16:15:00|4.58|3.18|4.65|3.25|4.68|3.28|4.55|3.15|0
1678378800000|2023-03-09 16:20:00|4.66|3.26|4.62|3.22|4.68|3.28|4.62|3.22|0
1678379100000|2023-03-09 16:25:00|4.63|3.23|4.72|3.32|4.72|3.32|4.63|3.23|0
1678379400000|2023-03-09 16:30:00|4.71|3.31|4.7|3.3|4.71|3.31|4.67|3.27|0
1678379700000|2023-03-09 16:35:00|4.69|3.29|4.73|3.33|4.73|3.33|4.69|3.29|0
1678380000000|2023-03-09 16:40:00|4.72|3.32|4.7|3.3|4.74|3.34|4.69|3.29|0
1678380300000|2023-03-09 16:45:00|4.69|3.29|4.67|3.27|4.71|3.31|4.65|3.25|0
1678380600000|2023-03-09 16:50:00|4.66|3.26|4.69|3.29|4.71|3.31|4.66|3.26|0
1678380900000|2023-03-09 16:55:00|4.7|3.3|4.74|3.34|4.75|3.35|4.69|3.29|0
1678381200000|2023-03-09 17:00:00|4.75|3.35|4.83|3.43|4.87|3.47|4.73|3.33|0
1678381500000|2023-03-09 17:05:00|4.84|3.44|4.81|3.41|4.88|3.48|4.79|3.39|0
1678381800000|2023-03-09 17:10:00|4.8|3.4|4.82|3.42|4.83|3.43|4.78|3.38|0
1678382100000|2023-03-09 17:15:00|4.81|3.41|4.78|3.38|4.85|3.45|4.78|3.38|0
1678382400000|2023-03-09 17:20:00|4.79|3.39|4.79|3.39|4.8|3.4|4.72|3.32|0
1678382700000|2023-03-09 17:25:00|4.78|3.38|4.76|3.36|4.8|3.4|4.75|3.35|0
1678383000000|2023-03-09 17:30:00|4.77|3.37|4.78|3.38|4.8|3.4|4.75|3.35|0
1678383300000|2023-03-09 17:35:00|4.79|3.39|4.85|3.45|4.87|3.47|4.79|3.39|0
1678383600000|2023-03-09 17:40:00|4.86|3.46|4.9|3.5|4.91|3.51|4.82|3.42|0
1678383900000|2023-03-09 17:45:00|4.89|3.49|4.96|3.56|4.97|3.57|4.89|3.49|0
1678384200000|2023-03-09 17:50:00|4.97|3.57|4.94|3.54|4.97|3.57|4.92|3.52|0
1678384500000|2023-03-09 17:55:00|4.95|3.55|4.95|3.55|4.96|3.56|4.92|3.52|0
1678384800000|2023-03-09 18:00:00|4.96|3.56|4.92|3.52|4.98|3.58|4.9|3.5|0
1678385100000|2023-03-09 18:05:00|4.93|3.53|4.94|3.54|4.95|3.55|4.91|3.51|0
1678385400000|2023-03-09 18:10:00|4.93|3.53|5|3.6|5.01|3.61|4.93|3.53|0
1678385700000|2023-03-09 18:15:00|5.01|3.61|5.06|3.66|5.06|3.66|4.99|3.59|0
1678386000000|2023-03-09 18:20:00|5.05|3.65|5.13|3.73|5.13|3.73|5.01|3.61|0
1678386300000|2023-03-09 18:25:00|5.14|3.74|4.86|3.46|5.21|3.81|4.65|3.25|0
1678386600000|2023-03-09 18:30:00|4.88|3.48|5.1|3.7|5.11|3.71|4.88|3.48|0
1678386900000|2023-03-09 18:35:00|5.11|3.71|5.16|3.76|5.16|3.76|5.09|3.69|0
1678387200000|2023-03-09 18:40:00|5.15|3.75|5.07|3.67|5.15|3.75|5.06|3.66|0
1678387500000|2023-03-09 18:45:00|5.08|3.68|5.25|3.85|5.26|3.86|5.07|3.67|0
1678387800000|2023-03-09 18:50:00|5.24|3.84|5.18|3.78|5.29|3.89|4.99|3.59|0
1678388100000|2023-03-09 18:55:00|5.16|3.76|5.18|3.78|5.19|3.79|5.14|3.74|0
1678388400000|2023-03-09 19:00:00|5.17|3.77|5.28|3.88|5.28|3.88|5.17|3.77|0
1678388700000|2023-03-09 19:05:00|5.29|3.89|5.26|3.86|5.31|3.91|5.24|3.84|0
1678389000000|2023-03-09 19:10:00|5.27|3.87|5.41|4.01|5.49|4.09|5.26|3.86|0
1678389300000|2023-03-09 19:15:00|5.42|4.02|5.39|3.99|5.44|4.04|5.36|3.96|0
1678389600000|2023-03-09 19:20:00|5.4|4|5.27|3.87|5.42|4.02|5.25|3.85|0
1678389900000|2023-03-09 19:25:00|5.26|3.86|5.35|3.95|5.35|3.95|5.24|3.84|0
1678390200000|2023-03-09 19:30:00|5.36|3.96|5.47|4.07|5.49|4.09|5.35|3.95|0
1678390500000|2023-03-09 19:35:00|5.44|4.04|5.54|4.14|5.54|4.14|5.38|3.98|0
1678390800000|2023-03-09 19:40:00|5.52|4.12|5.5|4.1|5.52|4.12|5.46|4.06|0
1678391100000|2023-03-09 19:45:00|5.51|4.11|5.57|4.17|5.6|4.2|5.45|4.05|0
1678391400000|2023-03-09 19:50:00|5.59|4.19|5.64|4.24|5.64|4.24|5.57|4.17|0
1678391700000|2023-03-09 19:55:00|5.63|4.23|5.71|4.31|5.71|4.31|5.62|4.22|0
1678392000000|2023-03-09 20:00:00|5.69|4.29|5.8|4.4|5.8|4.4|5.66|4.26|0
1678392300000|2023-03-09 20:05:00|5.79|4.39|6.1|4.7|6.14|4.74|5.71|4.31|0
1678392600000|2023-03-09 20:10:00|6.12|4.72|6.42|5.02|6.44|5.04|6.07|4.67|0
1678392900000|2023-03-09 20:15:00|6.43|5.03|6.8|5.4|6.8|5.4|6.35|4.95|0
1678393200000|2023-03-09 20:20:00|6.79|5.39|6.8|5.4|6.95|5.55|6.69|5.29|0
1678393500000|2023-03-09 20:25:00|6.82|5.42|6.95|5.14|6.95|5.44|6.73|5.02|0
1678393800000|2023-03-09 20:30:00|6.99|5.16|6.63|4.9|7.02|5.19|6.57|4.86|0
1678394100000|2023-03-09 20:35:00|6.65|4.91|6.58|4.87|6.8|5.02|6.58|4.86|0
1678394400000|2023-03-09 20:40:00|6.59|4.88|6.86|5.07|6.87|5.08|6.55|4.84|0
1678394700000|2023-03-09 20:45:00|6.87|5.08|6.86|5.07|7.05|5.21|6.84|5.05|0
1678395000000|2023-03-09 20:50:00|6.87|5.08|6.82|5.04|6.89|5.09|6.71|4.96|0
1678395300000|2023-03-09 20:55:00|6.8|5.03|7|5.18|7.09|5.24|6.79|5.02|0
1678395600000|2023-03-09 21:00:00|7.04|5.21|6.85|5.45|7.09|5.46|6.78|5.13|0
1678395900000|2023-03-09 21:05:00|6.84|5.44|6.9|5.5|6.9|5.5|6.83|5.43|0
1678396200000|2023-03-09 21:10:00|6.91|5.51|7.15|5.75|7.16|5.76|6.91|5.51|0
1678396500000|2023-03-09 21:15:00|7.22|5.62|7.23|5.63|7.24|5.64|7.2|5.6|0
1678396800000|2023-03-09 21:20:00|7.22|5.62|7.25|5.65|7.26|5.66|7.2|5.6|0
1678397100000|2023-03-09 21:25:00|7.26|5.66|7.27|5.67|7.27|5.67|7.24|5.64|0
1678397400000|2023-03-09 21:30:00|7.26|5.66|7.24|5.64|7.27|5.67|7.24|5.64|0
1678397700000|2023-03-09 21:35:00|7.22|5.62|7.23|5.63|7.24|5.64|7.19|5.59|0
1678398000000|2023-03-09 21:40:00|7.24|5.64|7.21|5.61|7.24|5.64|7.19|5.59|0
1678398300000|2023-03-09 21:45:00|7.2|5.6|7.13|5.53|7.2|5.6|7.13|5.53|0
1678398600000|2023-03-09 21:50:00|7.14|5.54|7.15|5.55|7.16|5.56|7.14|5.54|0
1678398900000|2023-03-09 21:55:00|7.14|5.54|7.15|5.55|7.16|5.56|7.14|5.54|0
1678399200000|2023-03-09 22:00:00|7.14|5.54|7.15|5.55|7.16|5.56|7.14|5.54|0
1678399500000|2023-03-09 22:05:00|7.16|5.56|7.17|5.57|7.17|5.57|7.15|5.55|0
1678399800000|2023-03-09 22:10:00|7.18|5.58|7.18|5.58|7.18|5.58|7.17|5.57|0
1678400100000|2023-03-09 22:15:00|7.19|5.59|7.19|5.59|7.19|5.59|7.18|5.58|0
1678400400000|2023-03-09 22:20:00|7.18|5.58|7.18|5.58|7.18|5.58|7.18|5.58|0
1678400700000|2023-03-09 22:25:00|7.19|5.59|7.2|5.6|7.2|5.6|7.18|5.58|0
1678401000000|2023-03-09 22:30:00|7.19|5.59|7.19|5.59|7.2|5.6|7.18|5.58|0
1678401300000|2023-03-09 22:35:00|7.18|5.58|7.19|5.59|7.2|5.6|7.18|5.58|0
1678401600000|2023-03-09 22:40:00|7.2|5.6|7.19|5.59|7.2|5.6|7.19|5.59|0
1678401900000|2023-03-09 22:45:00|7.18|5.58|7.18|5.58|7.18|5.58|7.18|5.58|0
1678402200000|2023-03-09 22:50:00|7.19|5.59|7.16|5.56|7.19|5.59|7.16|5.56|0
1678402500000|2023-03-09 22:55:00|7.17|5.57|7.16|5.56|7.17|5.57|7.15|5.55|0
1678402800000|2023-03-09 23:00:00|7.19|5.59|7.42|5.82|7.42|5.82|7.19|5.59|0
1678403100000|2023-03-09 23:05:00|7.41|5.81|7.35|5.75|7.41|5.81|7.33|5.73|0
1678403400000|2023-03-09 23:10:00|7.37|5.77|7.32|5.72|7.38|5.78|7.31|5.71|0
1678403700000|2023-03-09 23:15:00|7.31|5.71|7.27|5.67|7.32|5.72|7.27|5.67|0
1678404000000|2023-03-09 23:20:00|7.28|5.68|7.28|5.68|7.29|5.69|7.26|5.66|0
1678404300000|2023-03-09 23:25:00|7.27|5.67|7.27|5.67|7.27|5.67|7.26|5.66|0
1678404600000|2023-03-09 23:30:00|7.26|5.66|7.28|5.68|7.29|5.69|7.25|5.65|0
1678404900000|2023-03-09 23:35:00|7.29|5.69|7.34|5.74|7.34|5.74|7.25|5.65|0
1678405200000|2023-03-09 23:40:00|7.33|5.73|7.34|5.74|7.35|5.75|7.3|5.7|0
1678405500000|2023-03-09 23:45:00|7.33|5.73|7.31|5.71|7.33|5.73|7.31|5.71|0
1678405800000|2023-03-09 23:50:00|7.32|5.72|7.26|5.66|7.32|5.72|7.25|5.65|0
1678406100000|2023-03-09 23:55:00|7.27|5.67|7.28|5.68|7.29|5.69|7.27|5.67|0
1678406400000|2023-03-10 00:00:00|7.29|5.69|7.26|5.66|7.31|5.71|7.25|5.65|0
1678406700000|2023-03-10 00:05:00|7.27|5.67|7.3|5.7|7.3|5.7|7.26|5.66|0
1678407000000|2023-03-10 00:10:00|7.29|5.69|7.34|5.74|7.34|5.74|7.28|5.68|0
1678407300000|2023-03-10 00:15:00|7.33|5.73|7.34|5.74|7.34|5.74|7.29|5.69|0
1678407600000|2023-03-10 00:20:00|7.35|5.75|7.37|5.77|7.4|5.8|7.35|5.75|0
1678407900000|2023-03-10 00:25:00|7.36|5.76|7.43|5.83|7.46|5.86|7.33|5.73|0
1678408200000|2023-03-10 00:30:00|7.42|5.82|7.33|5.73|7.42|5.82|7.31|5.71|0
1678408500000|2023-03-10 00:35:00|7.34|5.74|7.37|5.77|7.37|5.77|7.33|5.73|0
1678408800000|2023-03-10 00:40:00|7.36|5.76|7.4|5.8|7.4|5.8|7.35|5.75|0
1678409100000|2023-03-10 00:45:00|7.41|5.81|7.42|5.82|7.43|5.83|7.39|5.79|0
1678409400000|2023-03-10 00:50:00|7.41|5.81|7.4|5.8|7.43|5.83|7.36|5.76|0
1678409700000|2023-03-10 00:55:00|7.41|5.81|7.43|5.83|7.44|5.84|7.41|5.81|0
1678410000000|2023-03-10 01:00:00|7.42|5.82|7.46|5.86|7.46|5.86|7.4|5.8|0
1678410300000|2023-03-10 01:05:00|7.45|5.85|7.45|5.85|7.46|5.86|7.44|5.84|0
1678410600000|2023-03-10 01:10:00|7.46|5.86|7.51|5.91|7.52|5.92|7.45|5.85|0
1678410900000|2023-03-10 01:15:00|7.52|5.92|7.47|5.87|7.52|5.92|7.47|5.87|0
1678411200000|2023-03-10 01:20:00|7.48|5.88|7.44|5.84|7.48|5.88|7.42|5.82|0
1678411500000|2023-03-10 01:25:00|7.43|5.83|7.38|5.78|7.44|5.84|7.38|5.78|0
1678411800000|2023-03-10 01:30:00|7.39|5.79|7.36|5.76|7.42|5.82|7.36|5.76|0
1678412100000|2023-03-10 01:35:00|7.37|5.77|7.36|5.76|7.39|5.79|7.36|5.76|0
1678412400000|2023-03-10 01:40:00|7.37|5.77|7.41|5.81|7.43|5.83|7.37|5.77|0
1678412700000|2023-03-10 01:45:00|7.42|5.82|7.41|5.81|7.42|5.82|7.4|5.8|0
1678413000000|2023-03-10 01:50:00|7.42|5.82|7.41|5.81|7.42|5.82|7.39|5.79|0
1678413300000|2023-03-10 01:55:00|7.4|5.8|7.45|5.85|7.45|5.85|7.39|5.79|0
1678413600000|2023-03-10 02:00:00|7.44|5.84|7.46|5.86|7.46|5.86|7.43|5.83|0
1678413900000|2023-03-10 02:05:00|7.45|5.85|7.42|5.82|7.45|5.85|7.42|5.82|0
1678414200000|2023-03-10 02:10:00|7.43|5.83|7.46|5.86|7.47|5.87|7.42|5.82|0
1678414500000|2023-03-10 02:15:00|7.47|5.87|7.67|6.07|7.7|6.1|7.47|5.87|0
1678414800000|2023-03-10 02:20:00|7.68|6.08|7.98|6.38|8.04|6.44|7.66|6.06|0
1678415100000|2023-03-10 02:25:00|7.99|6.39|8.04|6.44|8.04|6.44|7.98|6.38|0
1678415400000|2023-03-10 02:30:00|7.99|6.39|7.92|6.32|7.99|6.39|7.87|6.27|0
1678415700000|2023-03-10 02:35:00|7.91|6.31|7.79|6.19|7.91|6.31|7.76|6.16|0
1678416000000|2023-03-10 02:40:00|7.78|6.18|7.87|6.27|7.87|6.27|7.77|6.17|0
1678416300000|2023-03-10 02:45:00|7.86|6.26|7.89|6.29|7.94|6.34|7.86|6.26|0
1678416600000|2023-03-10 02:50:00|7.88|6.28|7.91|6.31|7.92|6.32|7.88|6.28|0
1678416900000|2023-03-10 02:55:00|7.92|6.32|7.84|6.24|7.92|6.32|7.84|6.24|0
1678417200000|2023-03-10 03:00:00|7.85|6.25|7.89|6.29|7.91|6.31|7.84|6.24|0
1678417500000|2023-03-10 03:05:00|7.9|6.3|7.87|6.27|7.91|6.31|7.86|6.26|0
1678417800000|2023-03-10 03:10:00|7.86|6.26|7.87|6.27|7.89|6.29|7.85|6.25|0
1678418100000|2023-03-10 03:15:00|7.85|6.25|7.85|6.25|7.87|6.27|7.84|6.24|0
1678418400000|2023-03-10 03:20:00|7.86|6.26|7.88|6.28|7.91|6.31|7.86|6.26|0
1678418700000|2023-03-10 03:25:00|7.87|6.27|7.93|6.33|7.94|6.34|7.87|6.27|0
1678419000000|2023-03-10 03:30:00|7.94|6.34|7.91|6.31|7.95|6.35|7.89|6.29|0
1678419300000|2023-03-10 03:35:00|7.92|6.32|7.88|6.28|7.93|6.33|7.87|6.27|0
1678419600000|2023-03-10 03:40:00|7.87|6.27|7.94|6.34|7.94|6.34|7.87|6.27|0
1678419900000|2023-03-10 03:45:00|7.93|6.33|7.95|6.35|7.95|6.35|7.91|6.31|0
1678420200000|2023-03-10 03:50:00|7.94|6.34|7.99|6.39|8|6.4|7.94|6.34|0
1678420500000|2023-03-10 03:55:00|8|6.4|7.99|6.39|8|6.4|7.97|6.37|0
1678420800000|2023-03-10 04:00:00|8|6.4|7.99|6.39|8.06|6.46|7.97|6.37|0
1678421100000|2023-03-10 04:05:00|8|6.4|8.05|6.45|8.06|6.46|7.98|6.38|0
1678421400000|2023-03-10 04:10:00|8.06|6.46|8.06|6.46|8.07|6.47|8.04|6.44|0
1678421700000|2023-03-10 04:15:00|8.07|6.47|8.1|6.5|8.1|6.5|8.05|6.45|0
1678422000000|2023-03-10 04:20:00|8.09|6.49|8.08|6.48|8.1|6.5|8.08|6.48|0
1678422300000|2023-03-10 04:25:00|8.09|6.49|8.1|6.5|8.11|6.51|8.08|6.48|0
1678422600000|2023-03-10 04:30:00|8.09|6.49|8.04|6.44|8.09|6.49|8.03|6.43|0
1678422900000|2023-03-10 04:35:00|8.05|6.45|8.1|6.5|8.11|6.51|8.05|6.45|0
1678423200000|2023-03-10 04:40:00|8.09|6.49|8.12|6.52|8.14|6.54|8.09|6.49|0
1678423500000|2023-03-10 04:45:00|8.13|6.53|8.1|6.5|8.13|6.53|8.09|6.49|0
1678423800000|2023-03-10 04:50:00|8.09|6.49|8.15|6.55|8.15|6.55|8.09|6.49|0
1678424100000|2023-03-10 04:55:00|8.14|6.54|8.11|6.51|8.14|6.54|8.1|6.5|0
1678424400000|2023-03-10 05:00:00|8.1|6.5|8|6.4|8.1|6.5|8|6.4|0
1678424700000|2023-03-10 05:05:00|7.98|6.38|8|6.4|8|6.4|7.94|6.34|0
1678425000000|2023-03-10 05:10:00|7.99|6.39|8.03|6.43|8.03|6.43|7.98|6.38|0
1678425300000|2023-03-10 05:15:00|8.02|6.42|8.03|6.43|8.05|6.45|8.02|6.42|0
1678425600000|2023-03-10 05:20:00|8.02|6.42|8.03|6.43|8.04|6.44|8.01|6.41|0
1678425900000|2023-03-10 05:25:00|8.04|6.44|8.04|6.44|8.04|6.44|8|6.4|0
1678426200000|2023-03-10 05:30:00|8.05|6.45|8.04|6.44|8.06|6.46|8.03|6.43|0
1678426500000|2023-03-10 05:35:00|8.03|6.43|8|6.4|8.04|6.44|7.96|6.36|0
1678426800000|2023-03-10 05:40:00|8.01|6.41|8.02|6.42|8.04|6.44|8|6.4|0
1678427100000|2023-03-10 05:45:00|8.03|6.43|8.03|6.43|8.04|6.44|7.99|6.39|0
1678427400000|2023-03-10 05:50:00|8.04|6.44|8.05|6.45|8.05|6.45|8|6.4|0
1678427700000|2023-03-10 05:55:00|8.04|6.44|8.03|6.43|8.05|6.45|8.03|6.43|0
1678428000000|2023-03-10 06:00:00|8.04|6.44|8.04|6.44|8.04|6.44|8|6.4|0
1678428300000|2023-03-10 06:05:00|8.05|6.45|8.04|6.44|8.05|6.45|8.03|6.43|0
1678428600000|2023-03-10 06:10:00|8.03|6.43|8.06|6.46|8.06|6.46|8.03|6.43|0
1678428900000|2023-03-10 06:15:00|8.05|6.45|8.06|6.46|8.07|6.47|8.05|6.45|0
1678429200000|2023-03-10 06:20:00|8.05|6.45|8.1|6.5|8.11|6.51|8.05|6.45|0
1678429500000|2023-03-10 06:25:00|8.09|6.49|8.1|6.5|8.13|6.53|8.09|6.49|0
1678429800000|2023-03-10 06:30:00|8.09|6.49|8.11|6.51|8.11|6.51|8.07|6.47|0
1678430100000|2023-03-10 06:35:00|8.12|6.52|8.12|6.52|8.14|6.54|8.11|6.51|0
1678430400000|2023-03-10 06:40:00|8.11|6.51|8.16|6.56|8.17|6.57|8.11|6.51|0
1678430700000|2023-03-10 06:45:00|8.15|6.55|8.17|6.57|8.17|6.57|8.15|6.55|0
1678431000000|2023-03-10 06:50:00|8.16|6.56|8.13|6.53|8.2|6.6|8.13|6.53|0
1678431300000|2023-03-10 06:55:00|8.12|6.52|8.09|6.49|8.12|6.52|8.07|6.47|0
1678431600000|2023-03-10 07:00:00|8.08|6.48|8.08|6.48|8.11|6.51|8|6.4|0
1678431900000|2023-03-10 07:05:00|7.97|6.57|7.93|6.53|8.01|6.61|7.93|6.53|0
1678432200000|2023-03-10 07:10:00|7.94|6.54|7.96|6.56|7.96|6.56|7.92|6.52|0
1678432500000|2023-03-10 07:15:00|7.98|6.58|7.93|6.53|7.99|6.59|7.93|6.53|0
1678432800000|2023-03-10 07:20:00|7.94|6.54|7.78|6.38|7.95|6.55|7.77|6.37|0
1678433100000|2023-03-10 07:25:00|7.79|6.39|7.76|6.36|7.84|6.44|7.75|6.35|0
1678433400000|2023-03-10 07:30:00|7.75|6.35|7.65|6.25|7.78|6.38|7.65|6.25|0
1678433700000|2023-03-10 07:35:00|7.66|6.26|7.7|6.3|7.7|6.3|7.65|6.25|0
1678434000000|2023-03-10 07:40:00|7.69|6.29|7.77|6.37|7.77|6.37|7.68|6.28|0
1678434300000|2023-03-10 07:45:00|7.76|6.36|7.15|5.75|7.76|6.36|7.14|5.74|0
1678434600000|2023-03-10 07:50:00|7.36|5.96|7.87|6.47|7.87|6.47|7.35|5.95|0
1678434900000|2023-03-10 07:55:00|7.86|6.46|7.84|6.44|7.87|6.47|7.8|6.4|0
1678435200000|2023-03-10 08:00:00|7.82|6.42|8.33|6.16|8.33|6.53|7.78|6.15|0
1678435500000|2023-03-10 08:05:00|8.35|6.17|8.17|6.04|8.37|6.18|8.11|6|0
1678435800000|2023-03-10 08:10:00|8.18|6.05|7.87|6.47|8.19|6.51|7.81|5.99|0
1678436100000|2023-03-10 08:15:00|7.86|6.46|7.87|6.47|8|6.6|7.86|6.46|0
1678436400000|2023-03-10 08:20:00|7.88|6.48|8.21|6.07|8.21|6.51|7.8|6.06|0
1678436700000|2023-03-10 08:25:00|8.2|6.06|8.14|6.02|8.25|6.1|8.12|6|0
1678437000000|2023-03-10 08:30:00|8.15|6.03|8.22|6.08|8.26|6.11|8.15|6.03|0
1678437300000|2023-03-10 08:35:00|8.24|6.07|8.11|6|8.26|6.1|8.11|5.99|0
1678437600000|2023-03-10 08:40:00|8.12|5.99|8.09|5.98|8.15|6.02|8.04|5.95|0
1678437900000|2023-03-10 08:45:00|8.11|6|8.07|5.96|8.17|6.04|8.06|5.96|0
1678438200000|2023-03-10 08:50:00|8.08|5.97|8.18|6.04|8.2|6.06|8.07|5.96|0
1678438500000|2023-03-10 08:55:00|8.16|6.03|8.17|6.04|8.19|6.05|8.09|5.98|0
1678438800000|2023-03-10 09:00:00|8.18|6.06|8.11|5.99|8.2|6.06|8.1|5.99|0
1678439100000|2023-03-10 09:05:00|8.09|5.98|8.03|5.94|8.13|6.01|8.03|5.94|0
1678439400000|2023-03-10 09:10:00|8.05|5.95|8.04|5.94|8.07|5.97|7.99|5.91|0
1678439700000|2023-03-10 09:15:00|8.05|5.95|7.99|5.91|8.06|5.96|7.99|5.91|0
1678440000000|2023-03-10 09:20:00|8|5.92|7.87|5.82|8.04|5.95|7.87|5.82|0
1678440300000|2023-03-10 09:25:00|7.89|5.83|7.72|5.71|7.89|5.84|7.72|5.7|0
1678440600000|2023-03-10 09:30:00|7.7|5.69|7.66|5.66|7.7|5.69|7.65|5.66|0
1678440900000|2023-03-10 09:35:00|7.67|5.67|7.81|5.77|7.81|5.77|7.67|5.67|0
1678441200000|2023-03-10 09:40:00|7.82|5.78|7.87|5.82|7.91|5.85|7.81|5.77|0
1678441500000|2023-03-10 09:45:00|7.88|5.83|7.85|5.8|7.89|5.83|7.81|5.77|0
1678441800000|2023-03-10 09:50:00|7.86|5.81|7.94|5.87|7.94|5.87|7.78|5.75|0
1678442100000|2023-03-10 09:55:00|7.92|5.86|7.85|5.8|7.97|5.89|7.85|5.8|0
1678442400000|2023-03-10 10:00:00|7.86|5.81|7.8|5.76|7.88|5.82|7.8|5.76|0
1678442700000|2023-03-10 10:05:00|7.79|5.77|7.74|5.72|7.8|5.77|7.73|5.71|0
1678443000000|2023-03-10 10:10:00|7.75|5.73|7.7|5.69|7.76|5.74|7.7|5.69|0
1678443300000|2023-03-10 10:15:00|7.71|5.7|7.64|5.64|7.72|5.71|7.64|5.64|0
1678443600000|2023-03-10 10:20:00|7.63|5.65|7.63|5.64|7.64|5.65|7.6|5.62|0
1678443900000|2023-03-10 10:25:00|7.64|5.65|7.64|5.64|7.66|5.66|7.59|5.61|0
1678444200000|2023-03-10 10:30:00|7.63|5.65|7.7|5.69|7.74|5.72|7.63|5.64|0
1678444500000|2023-03-10 10:35:00|7.71|5.7|7.76|5.74|7.95|5.88|7.68|5.68|0
1678444800000|2023-03-10 10:40:00|7.77|5.73|7.69|5.68|7.78|5.75|7.67|5.67|0
1678445100000|2023-03-10 10:45:00|7.7|5.69|7.71|5.7|7.72|5.7|7.67|5.67|0
1678445400000|2023-03-10 10:50:00|7.72|5.71|7.72|5.7|7.76|5.73|7.72|5.7|0
1678445700000|2023-03-10 10:55:00|7.71|5.71|7.75|5.73|7.77|5.75|7.71|5.7|0
1678446000000|2023-03-10 11:00:00|7.76|5.74|7.72|5.71|7.77|5.74|7.67|5.67|0
1678446300000|2023-03-10 11:05:00|7.73|5.72|7.79|5.75|7.79|5.76|7.73|5.71|0
1678446600000|2023-03-10 11:10:00|7.77|5.76|7.78|5.75|7.81|5.77|7.75|5.73|0
1678446900000|2023-03-10 11:15:00|7.77|5.74|7.77|5.74|7.82|5.78|7.74|5.72|0
1678447200000|2023-03-10 11:20:00|7.78|5.75|7.82|5.78|7.88|5.83|7.77|5.74|0
1678447500000|2023-03-10 11:25:00|7.83|5.79|7.72|5.71|7.84|5.79|7.71|5.7|0
1678447800000|2023-03-10 11:30:00|7.71|5.7|7.57|5.59|7.72|5.7|7.56|5.59|0
1678448100000|2023-03-10 11:35:00|7.56|5.58|7.45|5.51|7.57|5.59|7.45|5.51|0
1678448400000|2023-03-10 11:40:00|7.47|5.52|7.48|5.53|7.51|5.55|7.43|5.49|0
1678448700000|2023-03-10 11:45:00|7.46|5.52|7.46|5.51|7.48|5.53|7.44|5.5|0
1678449000000|2023-03-10 11:50:00|7.45|5.5|7.21|5.81|7.46|5.81|7.12|5.46|0
1678449300000|2023-03-10 11:55:00|7.2|5.8|7.26|5.86|7.26|5.86|7.2|5.8|0
1678449600000|2023-03-10 12:00:00|7.25|5.85|7.32|5.92|7.32|5.92|7.24|5.84|0
1678449900000|2023-03-10 12:05:00|7.31|5.91|7.26|5.86|7.31|5.91|7.25|5.85|0
1678450200000|2023-03-10 12:10:00|7.25|5.85|7.22|5.82|7.25|5.85|7.18|5.78|0
1678450500000|2023-03-10 12:15:00|7.21|5.81|7.19|5.79|7.23|5.83|7.16|5.76|0
1678450800000|2023-03-10 12:20:00|7.18|5.78|7.22|5.82|7.26|5.86|7.17|5.77|0
1678451100000|2023-03-10 12:25:00|7.21|5.81|7.19|5.79|7.23|5.83|7.19|5.79|0
1678451400000|2023-03-10 12:30:00|7.2|5.8|7.26|5.86|7.26|5.86|7.18|5.78|0
1678451700000|2023-03-10 12:35:00|7.27|5.87|7.3|5.9|7.37|5.97|7.26|5.86|0
1678452000000|2023-03-10 12:40:00|7.31|5.91|7.25|5.85|7.32|5.92|7.25|5.85|0
1678452300000|2023-03-10 12:45:00|7.24|5.84|7.27|5.87|7.28|5.88|7.2|5.8|0
1678452600000|2023-03-10 12:50:00|7.28|5.88|7.2|5.8|7.29|5.89|7.19|5.79|0
1678452900000|2023-03-10 12:55:00|7.19|5.79|7.36|5.96|7.36|5.96|7.16|5.76|0
1678453200000|2023-03-10 13:00:00|7.37|5.97|7.46|6.06|7.46|6.06|7.32|5.92|0
1678453500000|2023-03-10 13:05:00|7.48|6.08|7.45|6.05|7.48|6.08|7.39|5.99|0
1678453800000|2023-03-10 13:10:00|7.46|6.06|7.5|6.1|7.51|6.11|7.43|6.03|0
1678454100000|2023-03-10 13:15:00|7.49|6.09|7.46|6.06|7.53|6.13|7.43|6.03|0
1678454400000|2023-03-10 13:20:00|7.45|6.05|7.43|6.03|7.52|6.12|7.43|6.03|0
1678454700000|2023-03-10 13:25:00|7.42|6.02|7.64|5.65|7.78|6.05|7.4|5.64|0
1678455000000|2023-03-10 13:30:00|7.68|5.67|7.1|5.25|8.1|5.99|6.99|5.17|0
1678455300000|2023-03-10 13:35:00|7.09|5.24|7.25|5.36|7.36|5.44|7.09|5.24|0
1678455600000|2023-03-10 13:40:00|7.31|5.4|7.02|5.19|7.31|5.4|6.98|5.16|0
1678455900000|2023-03-10 13:45:00|6.98|5.16|7.06|5.22|7.06|5.22|6.93|5.12|0
1678456200000|2023-03-10 13:50:00|7.03|5.2|6.94|5.13|7.12|5.26|6.9|5.1|0
1678456500000|2023-03-10 13:55:00|6.93|5.12|7.13|5.27|7.17|5.3|6.9|5.1|0
1678456800000|2023-03-10 14:00:00|7.12|5.26|7.09|5.24|7.27|5.37|7.04|5.2|0
1678457100000|2023-03-10 14:05:00|7.11|5.26|6.91|5.51|7.27|5.57|6.87|5.25|0
1678457400000|2023-03-10 14:10:00|6.9|5.5|7.23|5.83|7.23|5.83|6.9|5.5|0
1678457700000|2023-03-10 14:15:00|7.22|5.82|7.39|5.99|7.41|6.01|7.17|5.77|0
1678458000000|2023-03-10 14:20:00|7.38|5.98|7.39|5.99|7.41|6.01|7.32|5.92|0
1678458300000|2023-03-10 14:25:00|7.41|6.01|7.34|5.94|7.42|6.02|7.33|5.93|0
1678458600000|2023-03-10 14:30:00|7.33|5.93|7.27|5.87|7.47|6.07|6.97|5.57|0
1678458900000|2023-03-10 14:35:00|7.25|5.85|7.55|6.15|7.55|6.15|7.2|5.8|0
1678459200000|2023-03-10 14:40:00|7.54|6.14|7.69|6.29|7.74|6.34|7.51|6.11|0
1678459500000|2023-03-10 14:45:00|7.68|6.28|8.49|7.09|8.52|7.12|7.68|6.28|0
1678459800000|2023-03-10 14:50:00|8.51|7.11|8.38|6.98|8.56|7.16|8.2|6.8|0
1678460100000|2023-03-10 14:55:00|8.35|6.95|7.91|6.51|8.43|7.03|7.79|6.39|0
1678460400000|2023-03-10 15:00:00|7.83|6.43|7.74|6.34|7.83|6.43|7.62|6.22|0
1678460700000|2023-03-10 15:05:00|7.76|6.36|8.03|6.63|8.03|6.63|7.48|6.08|0
1678461000000|2023-03-10 15:10:00|8.05|6.65|8.14|6.74|8.23|6.83|7.97|6.57|0
1678461300000|2023-03-10 15:15:00|8.19|6.79|8.3|6.9|8.34|6.94|8.15|6.75|0
1678461600000|2023-03-10 15:20:00|8.34|6.94|8.32|6.92|8.48|7.08|8.24|6.84|0
1678461900000|2023-03-10 15:25:00|8.28|6.88|8.76|7.36|8.81|7.41|8.24|6.84|0
1678462200000|2023-03-10 15:30:00|8.75|7.35|8.78|7.38|8.87|7.47|8.56|7.16|0
1678462500000|2023-03-10 15:35:00|8.76|7.36|8.76|7.36|8.8|7.4|8.61|7.21|0
1678462800000|2023-03-10 15:40:00|8.75|7.35|9.02|7.62|9.03|7.63|8.62|7.22|0
1678463100000|2023-03-10 15:45:00|9.04|7.64|9.97|8.57|10.02|8.62|8.75|7.35|0
1678463400000|2023-03-10 15:50:00|9.95|8.55|9.76|8.36|10.08|8.68|9.75|8.35|0
1678463700000|2023-03-10 15:55:00|9.69|8.29|9.49|8.09|9.9|8.5|9.27|7.87|0
1678464000000|2023-03-10 16:00:00|9.52|8.12|9.54|8.14|9.62|8.22|9.2|7.8|0
1678464300000|2023-03-10 16:05:00|9.57|8.17|9.45|8.05|9.57|8.17|9.41|8.01|0
1678464600000|2023-03-10 16:10:00|9.43|8.03|9.59|8.19|9.61|8.21|9.35|7.95|0
1678464900000|2023-03-10 16:15:00|9.58|8.18|9.67|8.27|9.71|8.31|9.53|8.13|0
1678465200000|2023-03-10 16:20:00|9.68|8.28|9.44|8.04|9.7|8.3|9.37|7.97|0
1678465500000|2023-03-10 16:25:00|9.48|8.08|8.75|7.35|9.5|8.1|8.75|7.35|0
1678465800000|2023-03-10 16:30:00|8.74|7.34|8.69|7.29|8.93|7.53|8.51|7.11|0
1678466100000|2023-03-10 16:35:00|8.67|7.27|8.8|7.4|8.86|7.46|8.5|7.1|0
1678466400000|2023-03-10 16:40:00|8.74|7.34|8.95|7.55|8.98|7.58|8.71|7.31|0
1678466700000|2023-03-10 16:45:00|8.94|7.54|9.11|7.71|9.43|8.03|8.85|7.45|0
1678467000000|2023-03-10 16:50:00|9.13|7.73|9.17|7.77|9.27|7.87|9.11|7.71|0
1678467300000|2023-03-10 16:55:00|9.23|7.83|9.36|7.96|9.38|7.98|9.2|7.8|0
1678467600000|2023-03-10 17:00:00|9.37|7.97|9.85|8.45|9.86|8.46|9.25|7.85|0
1678467900000|2023-03-10 17:05:00|9.86|8.46|10.56|9.16|10.56|9.16|9.77|8.37|0
1678468200000|2023-03-10 17:10:00|10.54|9.14|10.57|9.17|10.82|9.42|10.22|8.82|0
1678468500000|2023-03-10 17:15:00|10.58|9.18|10.78|9.38|10.79|9.39|10.46|9.06|0
1678468800000|2023-03-10 17:20:00|10.8|9.4|10.8|9.4|10.82|9.42|10.67|9.27|0
1678469100000|2023-03-10 17:25:00|10.82|9.42|10.71|9.31|10.9|9.5|10.71|9.31|0
1678469400000|2023-03-10 17:30:00|10.7|9.3|10.43|9.03|10.78|9.38|10.32|8.92|0
1678469700000|2023-03-10 17:35:00|10.44|9.04|10.39|8.99|10.53|9.13|10.31|8.91|0
1678470000000|2023-03-10 17:40:00|10.38|8.98|10.49|9.09|10.65|9.25|10.28|8.88|0
1678470300000|2023-03-10 17:45:00|10.5|9.1|10.61|9.21|10.62|9.22|10.43|9.03|0
1678470600000|2023-03-10 17:50:00|10.64|9.24|11.89|10.49|11.95|10.55|10.64|9.24|0
1678470900000|2023-03-10 17:55:00|11.9|10.5|12.12|10.72|12.16|10.76|11.56|10.16|0
1678471200000|2023-03-10 18:00:00|12.13|10.73|12.06|10.66|12.13|10.73|11.94|10.54|0
1678471500000|2023-03-10 18:05:00|12.08|10.68|12.06|10.66|12.15|10.75|11.99|10.59|0
1678471800000|2023-03-10 18:10:00|12.05|10.65|12.61|11.21|12.62|11.22|12.03|10.63|0
1678472100000|2023-03-10 18:15:00|12.62|11.22|13.2|11.8|13.2|11.8|12.62|11.22|0
1678472400000|2023-03-10 18:20:00|13.23|11.83|13.23|11.83|13.44|12.04|12.75|11.35|0
1678472700000|2023-03-10 18:25:00|13.24|11.84|13.41|12.01|13.56|12.16|13.23|11.83|0
1678473000000|2023-03-10 18:30:00|13.43|12.03|13.57|12.17|13.61|12.21|13.35|11.95|0
1678473300000|2023-03-10 18:35:00|13.6|12.2|13.59|12.19|13.66|12.26|13.45|12.05|0
1678473600000|2023-03-10 18:40:00|13.6|12.2|16.61|15.03|16.69|15.1|13.29|11.89|0
1678473900000|2023-03-10 18:45:00|16.62|15.04|16.84|15.23|16.86|15.25|16.52|14.95|0
1678474200000|2023-03-10 18:50:00|16.85|15.24|16.8|15.2|17.03|15.41|16.74|15.15|0
1678474500000|2023-03-10 18:55:00|16.81|15.21|16.78|15.18|16.92|15.31|16.76|15.17|0
1678474800000|2023-03-10 19:00:00|16.76|15.17|16.12|14.58|16.76|15.17|16.12|14.58|0
1678475100000|2023-03-10 19:05:00|16.09|14.55|15.89|14.38|16.39|14.83|15.89|14.38|0
1678475400000|2023-03-10 19:10:00|15.87|14.36|15.85|12.55|17.39|14.36|15.64|12.37|0
1678475700000|2023-03-10 19:15:00|15.84|12.54|15.83|12.53|16.11|12.81|15.75|12.45|0
1678476000000|2023-03-10 19:20:00|15.86|12.56|16.26|12.96|16.31|13.01|15.8|12.5|0
1678476300000|2023-03-10 19:25:00|16.28|12.98|16.37|13.07|16.43|13.13|16.23|12.93|0
1678476600000|2023-03-10 19:30:00|16.4|13.1|15.72|12.42|16.4|13.1|15.7|12.4|0
1678476900000|2023-03-10 19:35:00|15.74|12.44|15.27|11.97|15.77|12.47|15.17|11.87|0
1678477200000|2023-03-10 19:40:00|15.28|11.98|15.5|12.2|15.5|12.2|15.07|11.77|0
1678477500000|2023-03-10 19:45:00|15.47|12.17|14.83|11.53|15.47|12.17|14.83|11.53|0
1678477800000|2023-03-10 19:50:00|14.84|11.54|14.52|11.22|15.09|11.79|14.52|11.22|0
1678478100000|2023-03-10 19:55:00|14.56|11.26|14.37|11.07|14.59|11.29|14.06|10.76|0
1678478400000|2023-03-10 20:00:00|14.36|11.06|14.23|10.93|14.47|11.17|14.19|10.89|0
1678478700000|2023-03-10 20:05:00|14.25|10.95|14.22|10.92|14.62|11.32|14.21|10.91|0
1678479000000|2023-03-10 20:10:00|14.24|10.94|14.27|11.41|14.43|11.48|13.96|10.94|0
1678479300000|2023-03-10 20:15:00|14.3|11.44|15.14|12.28|15.14|12.28|14.13|11.27|0
1678479600000|2023-03-10 20:20:00|15.13|12.27|14.27|11.41|15.18|12.32|14.27|11.41|0
1678479900000|2023-03-10 20:25:00|14.25|11.39|14.12|11.26|14.32|11.46|14.07|11.21|0
1678480200000|2023-03-10 20:30:00|14.15|11.29|13.83|10.97|14.25|11.39|13.53|10.67|0
1678480500000|2023-03-10 20:35:00|13.82|10.96|14.08|11.22|14.1|11.24|13.82|10.96|0
1678480800000|2023-03-10 20:40:00|14.1|11.24|14.49|11.63|14.83|11.97|14.09|11.23|0
1678481100000|2023-03-10 20:45:00|14.52|11.66|14.52|11.66|14.56|11.7|14.43|11.57|0
1678481400000|2023-03-10 20:50:00|14.55|11.69|14.06|11.2|14.55|11.69|13.93|11.07|0
1678481700000|2023-03-10 20:55:00|14.11|11.25|13.67|10.81|14.13|11.27|13.63|10.77|0
1678482000000|2023-03-10 21:00:00|13.71|10.85|13.65|10.79|13.73|10.87|13.55|10.69|0
1678482300000|2023-03-10 21:05:00|13.64|10.78|13.7|10.84|13.71|10.85|13.64|10.78|0
1678482600000|2023-03-10 21:10:00|13.71|10.85|13.76|10.9|13.77|10.91|13.67|10.81|0
1678667100000|2023-03-13 00:25:00|11.29|8.35|11.2|8.28|11.29|8.35|11.19|8.27|0
1678667400000|2023-03-13 00:30:00|11.21|8.29|11.21|8.28|11.26|8.32|11.17|8.25|0
1678667700000|2023-03-13 00:35:00|11.22|8.29|11.38|8.41|11.4|8.43|11.22|8.29|0
1678668000000|2023-03-13 00:40:00|11.39|8.42|11.43|8.45|11.52|8.52|11.38|8.41|0
1678668300000|2023-03-13 00:45:00|11.42|8.44|11.38|8.41|11.52|8.52|11.36|8.4|0
1678668600000|2023-03-13 00:50:00|11.39|8.42|11.44|8.46|11.49|8.49|11.38|8.41|0
1678668900000|2023-03-13 00:55:00|11.43|8.45|11.46|8.47|11.49|8.49|11.42|8.44|0
1678669200000|2023-03-13 01:00:00|11.47|8.48|11.38|8.41|11.57|8.55|11.32|8.37|0
1678669500000|2023-03-13 01:05:00|11.39|8.42|11.58|8.56|11.58|8.56|11.39|8.42|0
1678669800000|2023-03-13 01:10:00|11.59|8.57|11.71|8.66|11.72|8.67|11.59|8.57|0
1678670100000|2023-03-13 01:15:00|11.72|8.65|11.55|8.53|11.72|8.66|11.55|8.53|0
1678670400000|2023-03-13 01:20:00|11.54|8.54|11.14|8.23|11.59|8.57|11.12|8.22|0
1678670700000|2023-03-13 01:25:00|11.13|8.24|11.07|8.18|11.14|8.24|11|8.13|0
1678671000000|2023-03-13 01:30:00|11.08|8.19|11.25|8.32|11.27|8.33|11.06|8.17|0
1678671300000|2023-03-13 01:35:00|11.26|8.31|11.25|8.32|11.33|8.37|11.24|8.31|0
1678671600000|2023-03-13 01:40:00|11.26|8.31|11.12|8.22|11.26|8.31|11.08|8.19|0
1678671900000|2023-03-13 01:45:00|11.11|8.21|11.1|8.2|11.17|8.26|11.04|8.16|0
1678672200000|2023-03-13 01:50:00|11.08|8.19|11.21|8.29|11.23|8.3|11.08|8.19|0
1678672500000|2023-03-13 01:55:00|11.22|8.3|11.15|8.24|11.27|8.33|11.13|8.23|0
1678672800000|2023-03-13 02:00:00|11.14|8.23|11.04|8.16|11.21|8.29|10.99|8.13|0
1678673100000|2023-03-13 02:05:00|11.03|8.15|11.03|8.15|11.06|8.17|10.95|8.09|0
1678673400000|2023-03-13 02:10:00|11.02|8.14|10.96|8.1|11.08|8.19|10.96|8.1|0
1678673700000|2023-03-13 02:15:00|10.97|8.11|10.94|8.09|11.06|8.18|10.93|8.08|0
1678674000000|2023-03-13 02:20:00|10.93|8.08|10.82|7.99|10.97|8.11|10.77|7.96|0
1678674300000|2023-03-13 02:25:00|10.81|7.98|10.75|7.95|10.82|8|10.68|7.89|0
1678674600000|2023-03-13 02:30:00|10.74|7.94|10.54|7.79|10.74|7.94|10.47|7.74|0
1678674900000|2023-03-13 02:35:00|10.53|7.81|10.54|7.79|10.62|7.85|10.41|7.69|0
1678675200000|2023-03-13 02:40:00|10.55|7.8|10.52|7.77|10.65|7.87|10.48|7.75|0
1678675500000|2023-03-13 02:45:00|10.5|7.76|10.55|7.8|10.62|7.85|10.45|7.73|0
1678675800000|2023-03-13 02:50:00|10.54|7.79|10.47|7.74|10.55|7.8|10.45|7.72|0
1678676100000|2023-03-13 02:55:00|10.48|7.73|10.44|7.72|10.5|7.76|10.4|7.69|0
1678676400000|2023-03-13 03:00:00|10.45|7.71|10.43|7.71|10.48|7.75|10.43|7.71|0
1678676700000|2023-03-13 03:05:00|10.44|7.72|10.36|7.66|10.48|7.75|10.32|7.63|0
1678677000000|2023-03-13 03:10:00|10.35|7.65|10.35|7.65|10.38|7.67|10.33|7.64|0
1678677300000|2023-03-13 03:15:00|10.33|7.64|10.37|7.66|10.38|7.67|10.32|7.63|0
1678677600000|2023-03-13 03:20:00|10.38|7.67|10.39|7.68|10.47|7.74|10.38|7.67|0
1678677900000|2023-03-13 03:25:00|10.38|7.67|10.41|7.69|10.42|7.7|10.38|7.67|0
1678678200000|2023-03-13 03:30:00|10.4|7.7|10.44|7.72|10.48|7.75|10.4|7.69|0
1678678500000|2023-03-13 03:35:00|10.45|7.73|10.34|7.64|10.46|7.73|10.25|7.58|0
1678678800000|2023-03-13 03:40:00|10.36|7.65|10.35|7.65|10.36|7.65|10.31|7.62|0
1678679100000|2023-03-13 03:45:00|10.34|7.64|10.39|7.68|10.4|7.69|10.32|7.62|0
1678679400000|2023-03-13 03:50:00|10.38|7.67|10.39|7.68|10.39|7.68|10.37|7.66|0
1678679700000|2023-03-13 03:55:00|10.38|7.67|10.42|7.7|10.42|7.7|10.38|7.67|0
1678680000000|2023-03-13 04:00:00|10.41|7.69|10.36|7.66|10.42|7.7|10.33|7.63|0
1678680300000|2023-03-13 04:05:00|10.37|7.67|10.4|7.69|10.42|7.7|10.36|7.66|0
1678680600000|2023-03-13 04:10:00|10.41|7.7|10.4|7.69|10.43|7.71|10.4|7.68|0
1678680900000|2023-03-13 04:15:00|10.41|7.7|10.43|7.71|10.44|7.71|10.4|7.69|0
1678681200000|2023-03-13 04:20:00|10.42|7.7|10.41|7.69|10.43|7.71|10.38|7.67|0
1678681500000|2023-03-13 04:25:00|10.42|7.7|10.45|7.72|10.45|7.72|10.42|7.7|0
1678681800000|2023-03-13 04:30:00|10.44|7.73|10.45|7.73|10.5|7.76|10.44|7.72|0
1678682100000|2023-03-13 04:35:00|10.46|7.72|10.47|7.74|10.49|7.75|10.44|7.72|0
1678682400000|2023-03-13 04:40:00|10.46|7.73|10.5|7.76|10.5|7.76|10.45|7.73|0
1678682700000|2023-03-13 04:45:00|10.48|7.74|10.47|7.74|10.49|7.75|10.46|7.73|0
1678683000000|2023-03-13 04:50:00|10.46|7.73|10.48|7.74|10.48|7.74|10.42|7.7|0
1678683300000|2023-03-13 04:55:00|10.47|7.73|10.45|7.73|10.52|7.77|10.45|7.72|0
1678683600000|2023-03-13 05:00:00|10.46|7.72|10.49|7.75|10.51|7.77|10.46|7.72|0
1678683900000|2023-03-13 05:05:00|10.48|7.76|10.47|7.74|10.51|7.77|10.46|7.73|0
1678684200000|2023-03-13 05:10:00|10.46|7.73|10.43|7.71|10.5|7.76|10.43|7.71|0
1678684500000|2023-03-13 05:15:00|10.44|7.72|10.36|7.65|10.44|7.72|10.34|7.65|0
1678684800000|2023-03-13 05:20:00|10.37|7.66|10.39|7.68|10.41|7.69|10.36|7.66|0
1678685100000|2023-03-13 05:25:00|10.4|7.69|10.44|7.71|10.45|7.72|10.4|7.69|0
1678685400000|2023-03-13 05:30:00|10.43|7.72|10.46|7.73|10.51|7.77|10.43|7.72|0
1678685700000|2023-03-13 05:35:00|10.45|7.72|10.49|7.75|10.5|7.76|10.44|7.72|0
1678686000000|2023-03-13 05:40:00|10.48|7.74|10.37|7.66|10.49|7.75|10.36|7.66|0
1678686300000|2023-03-13 05:45:00|10.35|7.65|10.24|7.57|10.35|7.65|10.24|7.57|0
1678686600000|2023-03-13 05:50:00|10.25|7.58|10.28|7.6|10.29|7.61|10.24|7.57|0
1678686900000|2023-03-13 05:55:00|10.29|7.61|10.29|7.6|10.32|7.63|10.27|7.59|0
1678687200000|2023-03-13 06:00:00|10.3|7.61|10.26|7.59|10.31|7.62|10.26|7.58|0
1678687500000|2023-03-13 06:05:00|10.27|7.58|10.22|7.55|10.27|7.58|10.2|7.54|0
1678687800000|2023-03-13 06:10:00|10.21|7.56|10.2|7.54|10.23|7.56|10.17|7.52|0
1678688100000|2023-03-13 06:15:00|10.19|7.53|10.28|7.6|10.3|7.61|10.18|7.52|0
1678688400000|2023-03-13 06:20:00|10.29|7.61|10.14|7.49|10.29|7.61|10.11|7.48|0
1678688700000|2023-03-13 06:25:00|10.15|7.5|10.12|7.48|10.17|7.51|10.11|7.47|0
1678689000000|2023-03-13 06:30:00|10.13|7.49|10.18|7.53|10.21|7.55|10.1|7.47|0
1678689300000|2023-03-13 06:35:00|10.19|7.52|10.18|7.52|10.21|7.55|10.17|7.51|0
1678689600000|2023-03-13 06:40:00|10.17|7.53|10.12|7.48|10.18|7.53|10.12|7.48|0
1678689900000|2023-03-13 06:45:00|10.13|7.49|10.02|7.4|10.13|7.49|10.02|7.4|0
1678690200000|2023-03-13 06:50:00|10.03|7.41|9.99|7.39|10.05|7.43|9.95|7.36|0
1678690500000|2023-03-13 06:55:00|9.98|7.38|10.08|7.45|10.08|7.45|9.98|7.38|0
1678690800000|2023-03-13 07:00:00|10.04|7.42|10.24|7.57|10.28|7.6|10.04|7.42|0
1678691100000|2023-03-13 07:05:00|10.25|7.58|11.58|8.72|12.44|9.58|10.25|7.58|0
1678691400000|2023-03-13 07:10:00|11.17|8.31|11.67|8.81|11.67|8.81|11.02|8.16|0
1678691700000|2023-03-13 07:15:00|11.69|8.83|11.67|8.81|11.73|8.87|11.66|8.8|0
1678692000000|2023-03-13 07:20:00|11.66|8.8|11.59|8.73|11.67|8.81|11.57|8.71|0
1678692300000|2023-03-13 07:25:00|11.58|8.72|11.76|8.9|11.77|8.91|11.58|8.72|0
1678692600000|2023-03-13 07:30:00|11.77|8.91|11.75|8.89|11.78|8.92|11.67|8.81|0
1678692900000|2023-03-13 07:35:00|11.76|8.9|11.69|8.83|11.78|8.92|11.69|8.83|0
1678693200000|2023-03-13 07:40:00|11.7|8.84|10.92|9.52|11.7|9.55|10.92|8.76|0
1678693500000|2023-03-13 07:45:00|10.9|9.5|10.96|9.56|10.96|9.56|10.87|9.47|0
1678693800000|2023-03-13 07:50:00|10.97|9.57|10.95|9.55|10.97|9.57|10.91|9.51|0
1678694100000|2023-03-13 07:55:00|10.96|9.56|10.7|9.3|10.98|9.58|10.68|9.28|0
1678694400000|2023-03-13 08:00:00|10.67|9.27|10.93|9.53|10.93|9.53|10.67|9.27|0
1678694700000|2023-03-13 08:05:00|10.92|9.52|10.94|9.54|10.97|9.57|10.9|9.5|0
1678695000000|2023-03-13 08:10:00|10.95|9.55|10.77|9.37|10.95|9.55|10.7|9.3|0
1678695300000|2023-03-13 08:15:00|10.78|9.38|10.89|9.49|10.9|9.5|10.68|9.28|0
1678695600000|2023-03-13 08:20:00|10.88|9.48|10.81|9.41|10.93|9.53|10.76|9.36|0
1678695900000|2023-03-13 08:25:00|10.79|9.39|11.1|9.7|11.11|9.71|10.76|9.36|0
1678696200000|2023-03-13 08:30:00|11.09|9.69|11.26|9.86|11.3|9.9|11.06|9.66|0
1678696500000|2023-03-13 08:35:00|11.25|9.85|11.4|10|11.47|10.07|10.57|9.17|0
1678696800000|2023-03-13 08:40:00|11.39|9.99|11.5|10.1|11.51|10.11|11.35|9.95|0
1678697100000|2023-03-13 08:45:00|11.49|10.09|11.69|10.29|11.69|10.29|11.49|10.09|0
1678697400000|2023-03-13 08:50:00|11.7|10.3|12.23|10.83|12.28|10.88|11.69|10.29|0
1678697700000|2023-03-13 08:55:00|12.2|10.8|12.42|11.02|12.42|11.02|12.16|10.76|0
1678698000000|2023-03-13 09:00:00|12.44|11.04|13.39|10.53|13.42|11.04|12.44|10.24|0
1678698300000|2023-03-13 09:05:00|13.4|10.54|13.3|10.44|13.41|10.55|13.19|10.33|0
1678698600000|2023-03-13 09:10:00|13.31|10.45|13.27|10.41|13.48|10.62|13.22|10.36|0
1678698900000|2023-03-13 09:15:00|13.29|10.43|13.59|10.73|13.59|10.73|13.27|10.41|0
1678699200000|2023-03-13 09:20:00|13.58|10.72|13.92|11.06|14.05|11.19|13.55|10.69|0
1678699500000|2023-03-13 09:25:00|13.95|11.09|14.6|11.74|14.69|11.83|13.84|10.98|0
1678699800000|2023-03-13 09:30:00|14.61|11.75|14.71|11.85|14.92|12.06|14.59|11.73|0
1678700100000|2023-03-13 09:35:00|14.74|11.88|15.17|12.09|15.48|12.4|14.64|11.69|0
1678700400000|2023-03-13 09:40:00|15.12|12.04|14.65|11.9|15.16|12.08|14.63|11.69|0
1678700700000|2023-03-13 09:45:00|14.63|11.88|14.49|11.74|14.64|11.89|14.29|11.54|0
1678701000000|2023-03-13 09:50:00|14.45|11.7|14.63|11.88|14.68|11.93|14.39|11.64|0
1678701300000|2023-03-13 09:55:00|14.65|11.9|14.92|12.17|14.96|12.21|14.65|11.9|0
1678701600000|2023-03-13 10:00:00|14.93|12.18|14.56|11.81|14.96|12.21|14.56|11.81|0
1678701900000|2023-03-13 10:05:00|14.53|11.78|14.86|12.11|14.98|12.23|14.51|11.76|0
1678702200000|2023-03-13 10:10:00|14.84|12.09|15.03|12.28|15.06|12.31|14.76|12.01|0
1678702500000|2023-03-13 10:15:00|15.01|12.26|14.97|12.22|15.16|12.41|14.92|12.17|0
1678702800000|2023-03-13 10:20:00|14.96|12.21|14.89|12.14|14.96|12.21|14.72|11.97|0
1678703100000|2023-03-13 10:25:00|14.88|12.13|14.74|11.99|14.88|12.13|14.68|11.93|0
1678703400000|2023-03-13 10:30:00|14.76|12.01|14.68|11.93|14.88|12.13|14.56|11.81|0
1678703700000|2023-03-13 10:35:00|14.69|11.94|14.59|12.06|14.69|12.13|14.55|11.9|0
1678704000000|2023-03-13 10:40:00|14.6|12.07|14.75|12.22|14.75|12.22|14.54|12.01|0
1678704300000|2023-03-13 10:45:00|14.78|12.25|14.47|11.94|14.9|12.37|14.47|11.94|0
1678704600000|2023-03-13 10:50:00|14.49|11.96|14.41|11.88|14.68|12.15|14.4|11.87|0
1678704900000|2023-03-13 10:55:00|14.4|11.87|14.16|11.63|14.43|11.9|13.96|11.43|0
1678705200000|2023-03-13 11:00:00|14.13|11.6|13.63|11.1|14.16|11.63|13.6|11.07|0
1678705500000|2023-03-13 11:05:00|13.62|11.09|13.78|11.25|13.88|11.35|13.61|11.08|0
1678705800000|2023-03-13 11:10:00|13.83|11.3|14.05|11.52|14.13|11.6|13.83|11.3|0
1678706100000|2023-03-13 11:15:00|14.07|11.54|14.17|11.64|14.21|11.68|14.02|11.49|0
1678706400000|2023-03-13 11:20:00|14.18|11.65|14.39|11.86|14.39|11.86|14.17|11.64|0
1678706700000|2023-03-13 11:25:00|14.4|11.87|14.49|11.96|14.65|12.12|14.36|11.83|0
1678707000000|2023-03-13 11:30:00|14.46|11.93|14.53|12|14.58|12.05|14.28|11.75|0
1678707300000|2023-03-13 11:35:00|14.54|12.01|14.57|12.04|14.64|12.11|14.44|11.91|0
1678707600000|2023-03-13 11:40:00|14.59|12.06|14.94|12.41|14.98|12.45|14.59|12.06|0
1678707900000|2023-03-13 11:45:00|14.93|12.4|14.85|12.32|14.98|12.45|14.79|12.26|0
1678708200000|2023-03-13 11:50:00|14.84|12.31|15.29|12.76|15.3|12.77|14.79|12.26|0
1678708500000|2023-03-13 11:55:00|15.28|12.75|15.16|12.63|15.33|12.8|14.9|12.37|0
1678708800000|2023-03-13 12:00:00|15.17|12.64|15.34|12.81|15.36|12.83|14.94|12.41|0
1678709100000|2023-03-13 12:05:00|15.39|12.86|15.75|13.22|15.81|13.28|15.39|12.86|0
1678709400000|2023-03-13 12:10:00|15.77|13.24|15.86|13.33|16.34|13.81|15.74|13.21|0
1678709700000|2023-03-13 12:15:00|15.85|13.32|16.12|13.59|16.25|13.72|15.2|12.67|0
1678710000000|2023-03-13 12:20:00|16.11|13.58|15.88|13.35|16.11|13.58|15.73|13.2|0
1678710300000|2023-03-13 12:25:00|15.89|13.36|16|13.47|16.19|13.66|15.85|13.32|0
1678710600000|2023-03-13 12:30:00|16.03|13.5|16.28|13.75|16.33|13.8|15.87|13.34|0
1678710900000|2023-03-13 12:35:00|16.26|13.73|16.73|14.2|16.95|14.42|16.26|13.73|0
1678711200000|2023-03-13 12:40:00|16.76|14.23|17.09|14.56|17.14|14.61|16.72|14.19|0
1678711500000|2023-03-13 12:45:00|17.12|14.59|17.67|15.14|17.78|15.25|17.12|14.59|0
1678711800000|2023-03-13 12:50:00|17.6|15.07|17.61|15.08|17.64|15.11|16.1|13.57|0
1678712100000|2023-03-13 12:55:00|17.58|15.05|16.46|13.93|17.59|15.06|16.19|13.66|0
1678712400000|2023-03-13 13:00:00|16.38|13.85|16.51|13.98|16.89|14.36|16.27|13.74|0
1678712700000|2023-03-13 13:05:00|16.54|14.01|16.49|13.96|16.74|14.21|16.34|13.81|0
1678713000000|2023-03-13 13:10:00|16.52|13.99|16.47|13.94|16.57|14.04|16.24|13.71|0
1678713300000|2023-03-13 13:15:00|16.52|13.99|16.49|13.96|16.54|14.01|16.22|13.69|0
1678713600000|2023-03-13 13:20:00|16.46|13.93|16.56|14.03|16.65|14.12|16.36|13.83|0
1678713900000|2023-03-13 13:25:00|16.6|14.07|17.26|14.73|17.34|14.81|16.6|14.07|0
1678714200000|2023-03-13 13:30:00|17.22|14.69|18.55|16.02|18.57|16.04|16.52|13.99|0
1678714500000|2023-03-13 13:35:00|18.74|16.21|18.91|16.38|19.19|16.66|18.72|16.19|0
1678714800000|2023-03-13 13:40:00|18.79|16.26|18.7|16.17|19.19|16.66|18.62|16.09|0
1678715100000|2023-03-13 13:45:00|18.69|16.16|17.43|14.9|18.78|16.25|17.33|14.8|0
1678715400000|2023-03-13 13:50:00|17.4|14.87|16.65|13.79|17.46|14.87|16.07|13.21|0
1678715700000|2023-03-13 13:55:00|16.66|13.8|16.37|13.51|16.86|14|16.09|13.23|0
1678716000000|2023-03-13 14:00:00|16.42|13.56|16.31|13.45|16.68|13.82|16.19|13.33|0
1678716300000|2023-03-13 14:05:00|16.34|13.48|15.83|12.97|16.8|13.94|15.69|12.83|0
1678716600000|2023-03-13 14:10:00|15.8|12.94|16.2|13.34|16.43|13.57|15.69|12.83|0
1678716900000|2023-03-13 14:15:00|16.25|13.39|17.42|14.56|17.61|14.75|16.05|13.19|0
1678717200000|2023-03-13 14:20:00|17.43|14.57|17.02|14.16|17.49|14.63|16.78|13.92|0
1678717500000|2023-03-13 14:25:00|16.93|14.07|17.41|14.55|17.5|14.64|16.91|14.05|0
1678717800000|2023-03-13 14:30:00|17.42|14.56|16.46|13.82|17.42|14.56|16.41|13.55|0
1678718100000|2023-03-13 14:35:00|16.43|13.79|16.4|13.76|16.91|14.27|16.34|13.7|0
1678718400000|2023-03-13 14:40:00|16.38|13.74|16.68|14.04|17.08|14.44|16.3|13.66|0
1678718700000|2023-03-13 14:45:00|16.65|14.01|16.23|13.59|16.7|14.06|16.02|13.38|0
1678719000000|2023-03-13 14:50:00|16.16|13.52|16.55|13.91|16.9|14.26|16.08|13.44|0
1678719300000|2023-03-13 14:55:00|16.48|13.84|15.79|13.15|16.57|13.93|15.69|13.05|0
1678719600000|2023-03-13 15:00:00|15.7|13.06|15.72|13.08|15.92|13.28|15.23|12.59|0
1678719900000|2023-03-13 15:05:00|15.73|13.09|15.45|12.81|15.77|13.13|15.24|12.6|0
1678720200000|2023-03-13 15:10:00|15.47|12.83|15.27|12.63|15.47|12.83|14.89|12.25|0
1678720500000|2023-03-13 15:15:00|15.28|12.64|14.53|11.89|15.28|12.64|14.36|11.72|0
1678720800000|2023-03-13 15:20:00|14.48|11.84|14.62|11.98|14.85|12.21|14.31|11.67|0
1678721100000|2023-03-13 15:25:00|14.65|12.01|14.19|11.55|14.68|12.04|14.15|11.51|0
1678721400000|2023-03-13 15:30:00|14.18|11.54|14.67|12.03|14.86|12.22|14.15|11.51|0
1678721700000|2023-03-13 15:35:00|14.65|12.01|14.9|12.26|15.01|12.37|14.65|12.01|0
1678722000000|2023-03-13 15:40:00|14.86|12.22|14.93|12.29|14.93|12.29|14.85|12.21|0
1678722300000|2023-03-13 15:45:00|14.92|12.28|14.61|11.97|15.14|12.5|14.55|11.91|0
1678722600000|2023-03-13 15:50:00|14.65|12.01|15.04|12.4|15.06|12.42|14.54|11.9|0
1678722900000|2023-03-13 15:55:00|15.36|12.72|14.3|11.66|15.36|12.72|14.3|11.66|0
1678723200000|2023-03-13 16:00:00|14.29|11.65|14.47|11.83|14.59|11.95|13.84|11.2|0
1678723500000|2023-03-13 16:05:00|14.44|11.8|14.04|11.4|14.5|11.86|14.03|11.39|0
1678723800000|2023-03-13 16:10:00|14.06|11.42|14.45|11.81|14.62|11.98|14.06|11.42|0
1678724100000|2023-03-13 16:15:00|14.46|11.82|14.54|11.9|14.57|11.93|14.15|11.51|0
1678724400000|2023-03-13 16:20:00|14.51|11.87|14.87|12.23|14.88|12.24|14.42|11.78|0
1678724700000|2023-03-13 16:25:00|14.88|12.24|14.77|12.13|14.98|12.34|14.66|12.02|0
1678725000000|2023-03-13 16:30:00|14.75|12.11|14.1|11.46|15.24|12.6|14.06|11.42|0
1678725300000|2023-03-13 16:35:00|14.12|11.48|14.57|11.93|14.77|12.13|14.05|11.41|0
1678725600000|2023-03-13 16:40:00|14.56|11.92|14.4|11.76|14.58|11.94|14.11|11.47|0
1678725900000|2023-03-13 16:45:00|14.45|11.81|14.97|12.33|15.02|12.38|14.29|11.65|0
1678726200000|2023-03-13 16:50:00|14.94|12.3|14.93|12.07|15.19|12.44|14.8|11.94|0
1678726500000|2023-03-13 16:55:00|14.92|12.06|15.18|12.32|15.36|12.5|14.84|11.98|0
1678726800000|2023-03-13 17:00:00|15.16|12.3|15.83|12.97|15.91|13.05|15.16|12.3|0
1678727100000|2023-03-13 17:05:00|15.87|13.01|15.54|12.68|16.01|13.15|15.53|12.67|0
1678727400000|2023-03-13 17:10:00|15.56|12.7|15.3|12.44|15.62|12.76|15.23|12.37|0
1678727700000|2023-03-13 17:15:00|15.33|12.47|15.26|12.4|15.48|12.62|15.07|12.21|0
1678728000000|2023-03-13 17:20:00|15.29|12.43|15.51|12.65|15.52|12.66|15.23|12.37|0
1678728300000|2023-03-13 17:25:00|15.52|12.66|15.4|12.54|15.62|12.76|15.33|12.47|0
1678728600000|2023-03-13 17:30:00|15.43|12.57|15.71|12.85|15.71|12.85|15.35|12.49|0
1678728900000|2023-03-13 17:35:00|15.72|12.86|15|12.14|15.76|12.9|14.87|12.01|0
1678729200000|2023-03-13 17:40:00|14.98|12.12|14.56|11.7|15.04|12.18|14.56|11.7|0
1678729500000|2023-03-13 17:45:00|14.57|11.71|14.71|11.85|14.76|11.9|14.52|11.66|0
1678729800000|2023-03-13 17:50:00|14.69|11.83|14.7|11.84|14.71|11.85|14.49|11.63|0
1678730100000|2023-03-13 17:55:00|14.69|11.83|14.51|11.65|14.7|11.84|14.43|11.57|0
1678730400000|2023-03-13 18:00:00|14.48|11.62|14.33|11.47|14.54|11.68|14.13|11.27|0
1678730700000|2023-03-13 18:05:00|14.32|11.46|14.39|11.75|14.39|11.75|14.15|11.46|0
1678731000000|2023-03-13 18:10:00|14.41|11.77|14.12|11.48|14.41|11.77|13.95|11.31|0
1678731300000|2023-03-13 18:15:00|14.1|11.46|14.03|11.39|14.12|11.48|13.89|11.25|0
1678731600000|2023-03-13 18:20:00|14.05|11.41|13.93|11.29|14.14|11.5|13.9|11.26|0
1678731900000|2023-03-13 18:25:00|13.9|11.26|14.04|11.4|14.18|11.54|13.77|11.13|0
1678732200000|2023-03-13 18:30:00|13.98|11.34|13.78|11.14|14|11.36|13.65|11.01|0
1678732500000|2023-03-13 18:35:00|13.77|11.13|14.15|11.51|14.3|11.66|13.77|11.13|0
1678732800000|2023-03-13 18:40:00|14.14|11.5|14.03|11.39|14.24|11.6|13.86|11.22|0
1678733100000|2023-03-13 18:45:00|14.04|11.4|14.13|11.49|14.27|11.63|14.03|11.39|0
1678733400000|2023-03-13 18:50:00|14.15|11.51|14.11|11.47|14.23|11.59|14.01|11.37|0
1678733700000|2023-03-13 18:55:00|14.07|11.43|14.04|11.4|14.16|11.52|13.98|11.34|0
1678734000000|2023-03-13 19:00:00|14.01|11.37|14.34|11.7|14.34|11.7|13.89|11.25|0
1678734300000|2023-03-13 19:05:00|14.33|11.69|14.29|11.65|14.38|11.74|13.96|11.32|0
1678734600000|2023-03-13 19:10:00|14.3|11.66|14.4|11.76|14.8|12.16|14.25|11.61|0
1678734900000|2023-03-13 19:15:00|14.38|11.74|14.66|12.02|14.66|12.02|14.32|11.68|0
1678735200000|2023-03-13 19:20:00|14.65|12.01|15.12|12.48|15.18|12.54|14.64|12|0
1678735500000|2023-03-13 19:25:00|15.15|12.51|15.13|12.27|15.58|12.72|15.12|12.27|0
1678735800000|2023-03-13 19:30:00|15.1|12.24|14.87|12.01|15.14|12.28|14.81|11.95|0
1678736100000|2023-03-13 19:35:00|14.85|11.99|14.7|11.84|14.96|12.1|14.69|11.83|0
1678736400000|2023-03-13 19:40:00|14.72|11.86|14.73|11.87|14.87|12.01|14.45|11.59|0
1678736700000|2023-03-13 19:45:00|14.75|11.89|14.93|12.07|15|12.14|14.66|11.8|0
1678737000000|2023-03-13 19:50:00|14.94|12.08|15.2|12.34|15.23|12.37|14.94|12.08|0
1678737300000|2023-03-13 19:55:00|15.12|12.26|16.3|13.22|16.32|13.24|15.12|12.26|0
1678737600000|2023-03-13 20:00:00|15.3|12.22|15.29|12.21|15.43|12.35|15.22|12.14|0
1678737900000|2023-03-13 20:05:00|15.3|12.22|15.13|12.05|15.32|12.24|15.06|11.98|0
1678738200000|2023-03-13 20:10:00|15.11|12.03|15.16|12.08|15.21|12.13|15.11|12.03|0
1678738500000|2023-03-13 20:15:00|15.57|11.65|15.19|12.11|15.63|12.13|15.16|11.57|0
1678738800000|2023-03-13 20:20:00|15.2|12.12|15.29|12.21|15.3|12.22|15.18|12.1|0
1678739100000|2023-03-13 20:25:00|15.28|12.2|15.32|12.24|15.33|12.25|15.27|12.19|0
1678739400000|2023-03-13 20:30:00|15.3|12.22|15.33|12.25|15.33|12.25|15.29|12.21|0
1678739700000|2023-03-13 20:35:00|15.34|12.26|15.21|12.13|15.34|12.26|15.15|12.07|0
1678740000000|2023-03-13 20:40:00|15.2|12.12|15.29|12.21|15.31|12.23|15.2|12.12|0
1678740300000|2023-03-13 20:45:00|15.28|12.2|15.1|12.02|15.28|12.2|15.09|12.01|0
1678740600000|2023-03-13 20:50:00|15.11|12.03|15.11|12.03|15.19|12.11|15.09|12.01|0
1678740900000|2023-03-13 20:55:00|15.1|12.02|15.14|12.06|15.17|12.09|15.07|11.99|0
1678741200000|2023-03-13 21:00:00|15.13|12.05|15.14|12.06|15.15|12.07|15.12|12.04|0
1678741500000|2023-03-13 21:05:00|15.13|12.05|15.14|12.06|15.14|12.06|15.13|12.05|0
1678741800000|2023-03-13 21:10:00|15.13|12.05|15.14|12.06|15.14|12.06|15.13|12.05|0
1678742100000|2023-03-13 21:15:00|15.15|12.07|15.14|12.06|15.15|12.07|15.14|12.06|0
1678742400000|2023-03-13 21:20:00|15.15|12.07|15.16|12.08|15.16|12.08|15.14|12.06|0
1678742700000|2023-03-13 21:25:00|15.15|12.07|15.18|12.1|15.18|12.1|15.15|12.07|0
1678743000000|2023-03-13 21:30:00|15.17|12.09|15.17|12.09|15.17|12.09|15.16|12.08|0
1678743300000|2023-03-13 21:35:00|15.16|12.08|15.14|12.06|15.16|12.08|15.14|12.06|0
1678743600000|2023-03-13 21:40:00|15.15|12.07|15.13|12.05|15.15|12.07|15.12|12.04|0
1678743900000|2023-03-13 21:45:00|15.12|12.04|15.13|12.05|15.13|12.05|15.12|12.04|0
1678744500000|2023-03-13 21:55:00|15.14|12.06|15.13|12.05|15.14|12.06|15.12|12.04|0
1678744800000|2023-03-13 22:00:00|15.14|12.06|15.06|11.98|15.14|12.06|14.96|11.88|0
1678745100000|2023-03-13 22:05:00|15.08|12|15.14|12.06|15.27|12.19|15.06|11.98|0
1678745400000|2023-03-13 22:10:00|15.11|12.03|15.14|12.06|15.21|12.13|15.09|12.01|0
1678745700000|2023-03-13 22:15:00|15.12|12.04|15.18|12.1|15.19|12.11|15.09|12.01|0
1678746000000|2023-03-13 22:20:00|15.17|12.09|15.05|11.97|15.2|12.12|15.03|11.95|0
1678746300000|2023-03-13 22:25:00|15.06|11.98|14.9|11.82|15.13|12.05|14.9|11.82|0
1678746600000|2023-03-13 22:30:00|14.91|11.83|14.93|11.85|14.98|11.9|14.88|11.8|0
1678746900000|2023-03-13 22:35:00|14.92|11.84|14.91|11.83|14.93|11.85|14.89|11.81|0
1678747200000|2023-03-13 22:40:00|14.89|11.81|14.95|11.87|14.96|11.88|14.88|11.8|0
1678747500000|2023-03-13 22:45:00|14.96|11.88|14.98|11.9|14.98|11.9|14.93|11.85|0
1678747800000|2023-03-13 22:50:00|14.97|11.89|14.92|11.84|14.99|11.91|14.92|11.84|0
1678748100000|2023-03-13 22:55:00|14.93|11.85|14.87|11.79|14.95|11.87|14.86|11.78|0
1678748400000|2023-03-13 23:00:00|14.86|11.78|14.88|11.8|14.97|11.89|14.85|11.77|0
1678748700000|2023-03-13 23:05:00|14.89|11.81|14.9|11.82|14.93|11.85|14.86|11.78|0
1678749000000|2023-03-13 23:10:00|14.91|11.83|14.91|11.83|14.94|11.86|14.89|11.81|0
1678749300000|2023-03-13 23:15:00|14.9|11.82|14.89|11.81|14.95|11.87|14.88|11.8|0
1678749600000|2023-03-13 23:20:00|14.88|11.8|14.95|11.87|14.96|11.88|14.86|11.78|0
1678749900000|2023-03-13 23:25:00|14.96|11.88|15.15|12.07|15.2|12.12|14.95|11.87|0
1678750200000|2023-03-13 23:30:00|15.14|12.06|15.11|12.03|15.18|12.1|15.1|12.02|0
1678750500000|2023-03-13 23:35:00|15.1|12.02|15.05|11.97|15.1|12.02|15.03|11.95|0
1678750800000|2023-03-13 23:40:00|15.06|11.98|15.02|11.94|15.06|11.98|14.98|11.9|0
1678751100000|2023-03-13 23:45:00|15.03|11.95|15|11.92|15.06|11.98|14.98|11.9|0
1678751400000|2023-03-13 23:50:00|14.99|11.91|15.14|12.06|15.14|12.06|14.97|11.89|0
1678751700000|2023-03-13 23:55:00|15.12|12.04|15.2|12.12|15.2|12.12|15.08|12|0
1678667100000|2023-03-13 00:25:00|11.29|8.35|11.2|8.28|11.29|8.35|11.19|8.27|0
1678667400000|2023-03-13 00:30:00|11.21|8.29|11.21|8.28|11.26|8.32|11.17|8.25|0
1678667700000|2023-03-13 00:35:00|11.22|8.29|11.38|8.41|11.4|8.43|11.22|8.29|0
1678668000000|2023-03-13 00:40:00|11.39|8.42|11.43|8.45|11.52|8.52|11.38|8.41|0
1678668300000|2023-03-13 00:45:00|11.42|8.44|11.38|8.41|11.52|8.52|11.36|8.4|0
1678668600000|2023-03-13 00:50:00|11.39|8.42|11.44|8.46|11.49|8.49|11.38|8.41|0
1678668900000|2023-03-13 00:55:00|11.43|8.45|11.46|8.47|11.49|8.49|11.42|8.44|0
1678669200000|2023-03-13 01:00:00|11.47|8.48|11.38|8.41|11.57|8.55|11.32|8.37|0
1678669500000|2023-03-13 01:05:00|11.39|8.42|11.58|8.56|11.58|8.56|11.39|8.42|0
1678669800000|2023-03-13 01:10:00|11.59|8.57|11.71|8.66|11.72|8.67|11.59|8.57|0
1678670100000|2023-03-13 01:15:00|11.72|8.65|11.55|8.53|11.72|8.66|11.55|8.53|0
1678670400000|2023-03-13 01:20:00|11.54|8.54|11.14|8.23|11.59|8.57|11.12|8.22|0
1678670700000|2023-03-13 01:25:00|11.13|8.24|11.07|8.18|11.14|8.24|11|8.13|0
1678671000000|2023-03-13 01:30:00|11.08|8.19|11.25|8.32|11.27|8.33|11.06|8.17|0
1678671300000|2023-03-13 01:35:00|11.26|8.31|11.25|8.32|11.33|8.37|11.24|8.31|0
1678671600000|2023-03-13 01:40:00|11.26|8.31|11.12|8.22|11.26|8.31|11.08|8.19|0
1678671900000|2023-03-13 01:45:00|11.11|8.21|11.1|8.2|11.17|8.26|11.04|8.16|0
1678672200000|2023-03-13 01:50:00|11.08|8.19|11.21|8.29|11.23|8.3|11.08|8.19|0
1678672500000|2023-03-13 01:55:00|11.22|8.3|11.15|8.24|11.27|8.33|11.13|8.23|0
1678672800000|2023-03-13 02:00:00|11.14|8.23|11.04|8.16|11.21|8.29|10.99|8.13|0
1678673100000|2023-03-13 02:05:00|11.03|8.15|11.03|8.15|11.06|8.17|10.95|8.09|0
1678673400000|2023-03-13 02:10:00|11.02|8.14|10.96|8.1|11.08|8.19|10.96|8.1|0
1678673700000|2023-03-13 02:15:00|10.97|8.11|10.94|8.09|11.06|8.18|10.93|8.08|0
1678674000000|2023-03-13 02:20:00|10.93|8.08|10.82|7.99|10.97|8.11|10.77|7.96|0
1678674300000|2023-03-13 02:25:00|10.81|7.98|10.75|7.95|10.82|8|10.68|7.89|0
1678674600000|2023-03-13 02:30:00|10.74|7.94|10.54|7.79|10.74|7.94|10.47|7.74|0
1678674900000|2023-03-13 02:35:00|10.53|7.81|10.54|7.79|10.62|7.85|10.41|7.69|0
1678675200000|2023-03-13 02:40:00|10.55|7.8|10.52|7.77|10.65|7.87|10.48|7.75|0
1678675500000|2023-03-13 02:45:00|10.5|7.76|10.55|7.8|10.62|7.85|10.45|7.73|0
1678675800000|2023-03-13 02:50:00|10.54|7.79|10.47|7.74|10.55|7.8|10.45|7.72|0
1678676100000|2023-03-13 02:55:00|10.48|7.73|10.44|7.72|10.5|7.76|10.4|7.69|0
1678676400000|2023-03-13 03:00:00|10.45|7.71|10.43|7.71|10.48|7.75|10.43|7.71|0
1678676700000|2023-03-13 03:05:00|10.44|7.72|10.36|7.66|10.48|7.75|10.32|7.63|0
1678677000000|2023-03-13 03:10:00|10.35|7.65|10.35|7.65|10.38|7.67|10.33|7.64|0
1678677300000|2023-03-13 03:15:00|10.33|7.64|10.37|7.66|10.38|7.67|10.32|7.63|0
1678677600000|2023-03-13 03:20:00|10.38|7.67|10.39|7.68|10.47|7.74|10.38|7.67|0
1678677900000|2023-03-13 03:25:00|10.38|7.67|10.41|7.69|10.42|7.7|10.38|7.67|0
1678678200000|2023-03-13 03:30:00|10.4|7.7|10.44|7.72|10.48|7.75|10.4|7.69|0
1678678500000|2023-03-13 03:35:00|10.45|7.73|10.34|7.64|10.46|7.73|10.25|7.58|0
1678678800000|2023-03-13 03:40:00|10.36|7.65|10.35|7.65|10.36|7.65|10.31|7.62|0
1678679100000|2023-03-13 03:45:00|10.34|7.64|10.39|7.68|10.4|7.69|10.32|7.62|0
1678679400000|2023-03-13 03:50:00|10.38|7.67|10.39|7.68|10.39|7.68|10.37|7.66|0
1678679700000|2023-03-13 03:55:00|10.38|7.67|10.42|7.7|10.42|7.7|10.38|7.67|0
1678680000000|2023-03-13 04:00:00|10.41|7.69|10.36|7.66|10.42|7.7|10.33|7.63|0
1678680300000|2023-03-13 04:05:00|10.37|7.67|10.4|7.69|10.42|7.7|10.36|7.66|0
1678680600000|2023-03-13 04:10:00|10.41|7.7|10.4|7.69|10.43|7.71|10.4|7.68|0
1678680900000|2023-03-13 04:15:00|10.41|7.7|10.43|7.71|10.44|7.71|10.4|7.69|0
1678681200000|2023-03-13 04:20:00|10.42|7.7|10.41|7.69|10.43|7.71|10.38|7.67|0
1678681500000|2023-03-13 04:25:00|10.42|7.7|10.45|7.72|10.45|7.72|10.42|7.7|0
1678681800000|2023-03-13 04:30:00|10.44|7.73|10.45|7.73|10.5|7.76|10.44|7.72|0
1678682100000|2023-03-13 04:35:00|10.46|7.72|10.47|7.74|10.49|7.75|10.44|7.72|0
1678682400000|2023-03-13 04:40:00|10.46|7.73|10.5|7.76|10.5|7.76|10.45|7.73|0
1678682700000|2023-03-13 04:45:00|10.48|7.74|10.47|7.74|10.49|7.75|10.46|7.73|0
1678683000000|2023-03-13 04:50:00|10.46|7.73|10.48|7.74|10.48|7.74|10.42|7.7|0
1678683300000|2023-03-13 04:55:00|10.47|7.73|10.45|7.73|10.52|7.77|10.45|7.72|0
1678683600000|2023-03-13 05:00:00|10.46|7.72|10.49|7.75|10.51|7.77|10.46|7.72|0
1678683900000|2023-03-13 05:05:00|10.48|7.76|10.47|7.74|10.51|7.77|10.46|7.73|0
1678684200000|2023-03-13 05:10:00|10.46|7.73|10.43|7.71|10.5|7.76|10.43|7.71|0
1678684500000|2023-03-13 05:15:00|10.44|7.72|10.36|7.65|10.44|7.72|10.34|7.65|0
1678684800000|2023-03-13 05:20:00|10.37|7.66|10.39|7.68|10.41|7.69|10.36|7.66|0
1678685100000|2023-03-13 05:25:00|10.4|7.69|10.44|7.71|10.45|7.72|10.4|7.69|0
1678685400000|2023-03-13 05:30:00|10.43|7.72|10.46|7.73|10.51|7.77|10.43|7.72|0
1678685700000|2023-03-13 05:35:00|10.45|7.72|10.49|7.75|10.5|7.76|10.44|7.72|0
1678686000000|2023-03-13 05:40:00|10.48|7.74|10.37|7.66|10.49|7.75|10.36|7.66|0
1678686300000|2023-03-13 05:45:00|10.35|7.65|10.24|7.57|10.35|7.65|10.24|7.57|0
1678686600000|2023-03-13 05:50:00|10.25|7.58|10.28|7.6|10.29|7.61|10.24|7.57|0
1678686900000|2023-03-13 05:55:00|10.29|7.61|10.29|7.6|10.32|7.63|10.27|7.59|0
1678687200000|2023-03-13 06:00:00|10.3|7.61|10.26|7.59|10.31|7.62|10.26|7.58|0
1678687500000|2023-03-13 06:05:00|10.27|7.58|10.22|7.55|10.27|7.58|10.2|7.54|0
1678687800000|2023-03-13 06:10:00|10.21|7.56|10.2|7.54|10.23|7.56|10.17|7.52|0
1678688100000|2023-03-13 06:15:00|10.19|7.53|10.28|7.6|10.3|7.61|10.18|7.52|0
1678688400000|2023-03-13 06:20:00|10.29|7.61|10.14|7.49|10.29|7.61|10.11|7.48|0
1678688700000|2023-03-13 06:25:00|10.15|7.5|10.12|7.48|10.17|7.51|10.11|7.47|0
1678689000000|2023-03-13 06:30:00|10.13|7.49|10.18|7.53|10.21|7.55|10.1|7.47|0
1678689300000|2023-03-13 06:35:00|10.19|7.52|10.18|7.52|10.21|7.55|10.17|7.51|0
1678689600000|2023-03-13 06:40:00|10.17|7.53|10.12|7.48|10.18|7.53|10.12|7.48|0
1678689900000|2023-03-13 06:45:00|10.13|7.49|10.02|7.4|10.13|7.49|10.02|7.4|0
1678690200000|2023-03-13 06:50:00|10.03|7.41|9.99|7.39|10.05|7.43|9.95|7.36|0
1678690500000|2023-03-13 06:55:00|9.98|7.38|10.08|7.45|10.08|7.45|9.98|7.38|0
1678690800000|2023-03-13 07:00:00|10.04|7.42|10.24|7.57|10.28|7.6|10.04|7.42|0
1678691100000|2023-03-13 07:05:00|10.25|7.58|11.58|8.72|12.44|9.58|10.25|7.58|0
1678691400000|2023-03-13 07:10:00|11.17|8.31|11.67|8.81|11.67|8.81|11.02|8.16|0
1678691700000|2023-03-13 07:15:00|11.69|8.83|11.67|8.81|11.73|8.87|11.66|8.8|0
1678692000000|2023-03-13 07:20:00|11.66|8.8|11.59|8.73|11.67|8.81|11.57|8.71|0
1678692300000|2023-03-13 07:25:00|11.58|8.72|11.76|8.9|11.77|8.91|11.58|8.72|0
1678692600000|2023-03-13 07:30:00|11.77|8.91|11.75|8.89|11.78|8.92|11.67|8.81|0
1678692900000|2023-03-13 07:35:00|11.76|8.9|11.69|8.83|11.78|8.92|11.69|8.83|0
1678693200000|2023-03-13 07:40:00|11.7|8.84|10.92|9.52|11.7|9.55|10.92|8.76|0
1678693500000|2023-03-13 07:45:00|10.9|9.5|10.96|9.56|10.96|9.56|10.87|9.47|0
1678693800000|2023-03-13 07:50:00|10.97|9.57|10.95|9.55|10.97|9.57|10.91|9.51|0
1678694100000|2023-03-13 07:55:00|10.96|9.56|10.7|9.3|10.98|9.58|10.68|9.28|0
1678694400000|2023-03-13 08:00:00|10.67|9.27|10.93|9.53|10.93|9.53|10.67|9.27|0
1678694700000|2023-03-13 08:05:00|10.92|9.52|10.94|9.54|10.97|9.57|10.9|9.5|0
1678695000000|2023-03-13 08:10:00|10.95|9.55|10.77|9.37|10.95|9.55|10.7|9.3|0
1678695300000|2023-03-13 08:15:00|10.78|9.38|10.89|9.49|10.9|9.5|10.68|9.28|0
1678695600000|2023-03-13 08:20:00|10.88|9.48|10.81|9.41|10.93|9.53|10.76|9.36|0
1678695900000|2023-03-13 08:25:00|10.79|9.39|11.1|9.7|11.11|9.71|10.76|9.36|0
1678696200000|2023-03-13 08:30:00|11.09|9.69|11.26|9.86|11.3|9.9|11.06|9.66|0
1678696500000|2023-03-13 08:35:00|11.25|9.85|11.4|10|11.47|10.07|10.57|9.17|0
1678696800000|2023-03-13 08:40:00|11.39|9.99|11.5|10.1|11.51|10.11|11.35|9.95|0
1678697100000|2023-03-13 08:45:00|11.49|10.09|11.69|10.29|11.69|10.29|11.49|10.09|0
1678697400000|2023-03-13 08:50:00|11.7|10.3|12.23|10.83|12.28|10.88|11.69|10.29|0
1678697700000|2023-03-13 08:55:00|12.2|10.8|12.42|11.02|12.42|11.02|12.16|10.76|0
1678698000000|2023-03-13 09:00:00|12.44|11.04|13.39|10.53|13.42|11.04|12.44|10.24|0
1678698300000|2023-03-13 09:05:00|13.4|10.54|13.3|10.44|13.41|10.55|13.19|10.33|0
1678698600000|2023-03-13 09:10:00|13.31|10.45|13.27|10.41|13.48|10.62|13.22|10.36|0
1678698900000|2023-03-13 09:15:00|13.29|10.43|13.59|10.73|13.59|10.73|13.27|10.41|0
1678699200000|2023-03-13 09:20:00|13.58|10.72|13.92|11.06|14.05|11.19|13.55|10.69|0
1678699500000|2023-03-13 09:25:00|13.95|11.09|14.6|11.74|14.69|11.83|13.84|10.98|0
1678699800000|2023-03-13 09:30:00|14.61|11.75|14.71|11.85|14.92|12.06|14.59|11.73|0
1678700100000|2023-03-13 09:35:00|14.74|11.88|15.17|12.09|15.48|12.4|14.64|11.69|0
1678700400000|2023-03-13 09:40:00|15.12|12.04|14.65|11.9|15.16|12.08|14.63|11.69|0
1678700700000|2023-03-13 09:45:00|14.63|11.88|14.49|11.74|14.64|11.89|14.29|11.54|0
1678701000000|2023-03-13 09:50:00|14.45|11.7|14.63|11.88|14.68|11.93|14.39|11.64|0
1678701300000|2023-03-13 09:55:00|14.65|11.9|14.92|12.17|14.96|12.21|14.65|11.9|0
1678701600000|2023-03-13 10:00:00|14.93|12.18|14.56|11.81|14.96|12.21|14.56|11.81|0
1678701900000|2023-03-13 10:05:00|14.53|11.78|14.86|12.11|14.98|12.23|14.51|11.76|0
1678702200000|2023-03-13 10:10:00|14.84|12.09|15.03|12.28|15.06|12.31|14.76|12.01|0
1678702500000|2023-03-13 10:15:00|15.01|12.26|14.97|12.22|15.16|12.41|14.92|12.17|0
1678702800000|2023-03-13 10:20:00|14.96|12.21|14.89|12.14|14.96|12.21|14.72|11.97|0
1678703100000|2023-03-13 10:25:00|14.88|12.13|14.74|11.99|14.88|12.13|14.68|11.93|0
1678703400000|2023-03-13 10:30:00|14.76|12.01|14.68|11.93|14.88|12.13|14.56|11.81|0
1678703700000|2023-03-13 10:35:00|14.69|11.94|14.59|12.06|14.69|12.13|14.55|11.9|0
1678704000000|2023-03-13 10:40:00|14.6|12.07|14.75|12.22|14.75|12.22|14.54|12.01|0
1678704300000|2023-03-13 10:45:00|14.78|12.25|14.47|11.94|14.9|12.37|14.47|11.94|0
1678704600000|2023-03-13 10:50:00|14.49|11.96|14.41|11.88|14.68|12.15|14.4|11.87|0
1678704900000|2023-03-13 10:55:00|14.4|11.87|14.16|11.63|14.43|11.9|13.96|11.43|0
1678705200000|2023-03-13 11:00:00|14.13|11.6|13.63|11.1|14.16|11.63|13.6|11.07|0
1678705500000|2023-03-13 11:05:00|13.62|11.09|13.78|11.25|13.88|11.35|13.61|11.08|0
1678705800000|2023-03-13 11:10:00|13.83|11.3|14.05|11.52|14.13|11.6|13.83|11.3|0
1678706100000|2023-03-13 11:15:00|14.07|11.54|14.17|11.64|14.21|11.68|14.02|11.49|0
1678706400000|2023-03-13 11:20:00|14.18|11.65|14.39|11.86|14.39|11.86|14.17|11.64|0
1678706700000|2023-03-13 11:25:00|14.4|11.87|14.49|11.96|14.65|12.12|14.36|11.83|0
1678707000000|2023-03-13 11:30:00|14.46|11.93|14.53|12|14.58|12.05|14.28|11.75|0
1678707300000|2023-03-13 11:35:00|14.54|12.01|14.57|12.04|14.64|12.11|14.44|11.91|0
1678707600000|2023-03-13 11:40:00|14.59|12.06|14.94|12.41|14.98|12.45|14.59|12.06|0
1678707900000|2023-03-13 11:45:00|14.93|12.4|14.85|12.32|14.98|12.45|14.79|12.26|0
1678708200000|2023-03-13 11:50:00|14.84|12.31|15.29|12.76|15.3|12.77|14.79|12.26|0
1678708500000|2023-03-13 11:55:00|15.28|12.75|15.16|12.63|15.33|12.8|14.9|12.37|0
1678708800000|2023-03-13 12:00:00|15.17|12.64|15.34|12.81|15.36|12.83|14.94|12.41|0
1678709100000|2023-03-13 12:05:00|15.39|12.86|15.75|13.22|15.81|13.28|15.39|12.86|0
1678709400000|2023-03-13 12:10:00|15.77|13.24|15.86|13.33|16.34|13.81|15.74|13.21|0
1678709700000|2023-03-13 12:15:00|15.85|13.32|16.12|13.59|16.25|13.72|15.2|12.67|0
1678710000000|2023-03-13 12:20:00|16.11|13.58|15.88|13.35|16.11|13.58|15.73|13.2|0
1678710300000|2023-03-13 12:25:00|15.89|13.36|16|13.47|16.19|13.66|15.85|13.32|0
1678710600000|2023-03-13 12:30:00|16.03|13.5|16.28|13.75|16.33|13.8|15.87|13.34|0
1678710900000|2023-03-13 12:35:00|16.26|13.73|16.73|14.2|16.95|14.42|16.26|13.73|0
1678711200000|2023-03-13 12:40:00|16.76|14.23|17.09|14.56|17.14|14.61|16.72|14.19|0
1678711500000|2023-03-13 12:45:00|17.12|14.59|17.67|15.14|17.78|15.25|17.12|14.59|0
1678711800000|2023-03-13 12:50:00|17.6|15.07|17.61|15.08|17.64|15.11|16.1|13.57|0
1678712100000|2023-03-13 12:55:00|17.58|15.05|16.46|13.93|17.59|15.06|16.19|13.66|0
1678712400000|2023-03-13 13:00:00|16.38|13.85|16.51|13.98|16.89|14.36|16.27|13.74|0
1678712700000|2023-03-13 13:05:00|16.54|14.01|16.49|13.96|16.74|14.21|16.34|13.81|0
1678713000000|2023-03-13 13:10:00|16.52|13.99|16.47|13.94|16.57|14.04|16.24|13.71|0
1678713300000|2023-03-13 13:15:00|16.52|13.99|16.49|13.96|16.54|14.01|16.22|13.69|0
1678713600000|2023-03-13 13:20:00|16.46|13.93|16.56|14.03|16.65|14.12|16.36|13.83|0
1678713900000|2023-03-13 13:25:00|16.6|14.07|17.26|14.73|17.34|14.81|16.6|14.07|0
1678714200000|2023-03-13 13:30:00|17.22|14.69|18.55|16.02|18.57|16.04|16.52|13.99|0
1678714500000|2023-03-13 13:35:00|18.74|16.21|18.91|16.38|19.19|16.66|18.72|16.19|0
1678714800000|2023-03-13 13:40:00|18.79|16.26|18.7|16.17|19.19|16.66|18.62|16.09|0
1678715100000|2023-03-13 13:45:00|18.69|16.16|17.43|14.9|18.78|16.25|17.33|14.8|0
1678715400000|2023-03-13 13:50:00|17.4|14.87|16.65|13.79|17.46|14.87|16.07|13.21|0
1678715700000|2023-03-13 13:55:00|16.66|13.8|16.37|13.51|16.86|14|16.09|13.23|0
1678716000000|2023-03-13 14:00:00|16.42|13.56|16.31|13.45|16.68|13.82|16.19|13.33|0
1678716300000|2023-03-13 14:05:00|16.34|13.48|15.83|12.97|16.8|13.94|15.69|12.83|0
1678716600000|2023-03-13 14:10:00|15.8|12.94|16.2|13.34|16.43|13.57|15.69|12.83|0
1678716900000|2023-03-13 14:15:00|16.25|13.39|17.42|14.56|17.61|14.75|16.05|13.19|0
1678717200000|2023-03-13 14:20:00|17.43|14.57|17.02|14.16|17.49|14.63|16.78|13.92|0
1678717500000|2023-03-13 14:25:00|16.93|14.07|17.41|14.55|17.5|14.64|16.91|14.05|0
1678717800000|2023-03-13 14:30:00|17.42|14.56|16.46|13.82|17.42|14.56|16.41|13.55|0
1678718100000|2023-03-13 14:35:00|16.43|13.79|16.4|13.76|16.91|14.27|16.34|13.7|0
1678718400000|2023-03-13 14:40:00|16.38|13.74|16.68|14.04|17.08|14.44|16.3|13.66|0
1678718700000|2023-03-13 14:45:00|16.65|14.01|16.23|13.59|16.7|14.06|16.02|13.38|0
1678719000000|2023-03-13 14:50:00|16.16|13.52|16.55|13.91|16.9|14.26|16.08|13.44|0
1678719300000|2023-03-13 14:55:00|16.48|13.84|15.79|13.15|16.57|13.93|15.69|13.05|0
1678719600000|2023-03-13 15:00:00|15.7|13.06|15.72|13.08|15.92|13.28|15.23|12.59|0
1678719900000|2023-03-13 15:05:00|15.73|13.09|15.45|12.81|15.77|13.13|15.24|12.6|0
1678720200000|2023-03-13 15:10:00|15.47|12.83|15.27|12.63|15.47|12.83|14.89|12.25|0
1678720500000|2023-03-13 15:15:00|15.28|12.64|14.53|11.89|15.28|12.64|14.36|11.72|0
1678720800000|2023-03-13 15:20:00|14.48|11.84|14.62|11.98|14.85|12.21|14.31|11.67|0
1678721100000|2023-03-13 15:25:00|14.65|12.01|14.19|11.55|14.68|12.04|14.15|11.51|0
1678721400000|2023-03-13 15:30:00|14.18|11.54|14.67|12.03|14.86|12.22|14.15|11.51|0
1678721700000|2023-03-13 15:35:00|14.65|12.01|14.9|12.26|15.01|12.37|14.65|12.01|0
1678722000000|2023-03-13 15:40:00|14.86|12.22|14.93|12.29|14.93|12.29|14.85|12.21|0
1678722300000|2023-03-13 15:45:00|14.92|12.28|14.61|11.97|15.14|12.5|14.55|11.91|0
1678722600000|2023-03-13 15:50:00|14.65|12.01|15.04|12.4|15.06|12.42|14.54|11.9|0
1678722900000|2023-03-13 15:55:00|15.36|12.72|14.3|11.66|15.36|12.72|14.3|11.66|0
1678723200000|2023-03-13 16:00:00|14.29|11.65|14.47|11.83|14.59|11.95|13.84|11.2|0
1678723500000|2023-03-13 16:05:00|14.44|11.8|14.04|11.4|14.5|11.86|14.03|11.39|0
1678723800000|2023-03-13 16:10:00|14.06|11.42|14.45|11.81|14.62|11.98|14.06|11.42|0
1678724100000|2023-03-13 16:15:00|14.46|11.82|14.54|11.9|14.57|11.93|14.15|11.51|0
1678724400000|2023-03-13 16:20:00|14.51|11.87|14.87|12.23|14.88|12.24|14.42|11.78|0
1678724700000|2023-03-13 16:25:00|14.88|12.24|14.77|12.13|14.98|12.34|14.66|12.02|0
1678725000000|2023-03-13 16:30:00|14.75|12.11|14.1|11.46|15.24|12.6|14.06|11.42|0
1678725300000|2023-03-13 16:35:00|14.12|11.48|14.57|11.93|14.77|12.13|14.05|11.41|0
1678725600000|2023-03-13 16:40:00|14.56|11.92|14.4|11.76|14.58|11.94|14.11|11.47|0
1678725900000|2023-03-13 16:45:00|14.45|11.81|14.97|12.33|15.02|12.38|14.29|11.65|0
1678726200000|2023-03-13 16:50:00|14.94|12.3|14.93|12.07|15.19|12.44|14.8|11.94|0
1678726500000|2023-03-13 16:55:00|14.92|12.06|15.18|12.32|15.36|12.5|14.84|11.98|0
1678726800000|2023-03-13 17:00:00|15.16|12.3|15.83|12.97|15.91|13.05|15.16|12.3|0
1678727100000|2023-03-13 17:05:00|15.87|13.01|15.54|12.68|16.01|13.15|15.53|12.67|0
1678727400000|2023-03-13 17:10:00|15.56|12.7|15.3|12.44|15.62|12.76|15.23|12.37|0
1678727700000|2023-03-13 17:15:00|15.33|12.47|15.26|12.4|15.48|12.62|15.07|12.21|0
1678728000000|2023-03-13 17:20:00|15.29|12.43|15.51|12.65|15.52|12.66|15.23|12.37|0
1678728300000|2023-03-13 17:25:00|15.52|12.66|15.4|12.54|15.62|12.76|15.33|12.47|0
1678728600000|2023-03-13 17:30:00|15.43|12.57|15.71|12.85|15.71|12.85|15.35|12.49|0
1678728900000|2023-03-13 17:35:00|15.72|12.86|15|12.14|15.76|12.9|14.87|12.01|0
1678729200000|2023-03-13 17:40:00|14.98|12.12|14.56|11.7|15.04|12.18|14.56|11.7|0
1678729500000|2023-03-13 17:45:00|14.57|11.71|14.71|11.85|14.76|11.9|14.52|11.66|0
1678729800000|2023-03-13 17:50:00|14.69|11.83|14.7|11.84|14.71|11.85|14.49|11.63|0
1678730100000|2023-03-13 17:55:00|14.69|11.83|14.51|11.65|14.7|11.84|14.43|11.57|0
1678730400000|2023-03-13 18:00:00|14.48|11.62|14.33|11.47|14.54|11.68|14.13|11.27|0
1678730700000|2023-03-13 18:05:00|14.32|11.46|14.39|11.75|14.39|11.75|14.15|11.46|0
1678731000000|2023-03-13 18:10:00|14.41|11.77|14.12|11.48|14.41|11.77|13.95|11.31|0
1678731300000|2023-03-13 18:15:00|14.1|11.46|14.03|11.39|14.12|11.48|13.89|11.25|0
1678731600000|2023-03-13 18:20:00|14.05|11.41|13.93|11.29|14.14|11.5|13.9|11.26|0
1678731900000|2023-03-13 18:25:00|13.9|11.26|14.04|11.4|14.18|11.54|13.77|11.13|0
1678732200000|2023-03-13 18:30:00|13.98|11.34|13.78|11.14|14|11.36|13.65|11.01|0
1678732500000|2023-03-13 18:35:00|13.77|11.13|14.15|11.51|14.3|11.66|13.77|11.13|0
1678732800000|2023-03-13 18:40:00|14.14|11.5|14.03|11.39|14.24|11.6|13.86|11.22|0
1678733100000|2023-03-13 18:45:00|14.04|11.4|14.13|11.49|14.27|11.63|14.03|11.39|0
1678733400000|2023-03-13 18:50:00|14.15|11.51|14.11|11.47|14.23|11.59|14.01|11.37|0
1678733700000|2023-03-13 18:55:00|14.07|11.43|14.04|11.4|14.16|11.52|13.98|11.34|0
1678734000000|2023-03-13 19:00:00|14.01|11.37|14.34|11.7|14.34|11.7|13.89|11.25|0
1678734300000|2023-03-13 19:05:00|14.33|11.69|14.29|11.65|14.38|11.74|13.96|11.32|0
1678734600000|2023-03-13 19:10:00|14.3|11.66|14.4|11.76|14.8|12.16|14.25|11.61|0
1678734900000|2023-03-13 19:15:00|14.38|11.74|14.66|12.02|14.66|12.02|14.32|11.68|0
1678735200000|2023-03-13 19:20:00|14.65|12.01|15.12|12.48|15.18|12.54|14.64|12|0
1678735500000|2023-03-13 19:25:00|15.15|12.51|15.13|12.27|15.58|12.72|15.12|12.27|0
1678735800000|2023-03-13 19:30:00|15.1|12.24|14.87|12.01|15.14|12.28|14.81|11.95|0
1678736100000|2023-03-13 19:35:00|14.85|11.99|14.7|11.84|14.96|12.1|14.69|11.83|0
1678736400000|2023-03-13 19:40:00|14.72|11.86|14.73|11.87|14.87|12.01|14.45|11.59|0
1678736700000|2023-03-13 19:45:00|14.75|11.89|14.93|12.07|15|12.14|14.66|11.8|0
1678737000000|2023-03-13 19:50:00|14.94|12.08|15.2|12.34|15.23|12.37|14.94|12.08|0
1678737300000|2023-03-13 19:55:00|15.12|12.26|16.3|13.22|16.32|13.24|15.12|12.26|0
1678737600000|2023-03-13 20:00:00|15.3|12.22|15.29|12.21|15.43|12.35|15.22|12.14|0
1678737900000|2023-03-13 20:05:00|15.3|12.22|15.13|12.05|15.32|12.24|15.06|11.98|0
1678738200000|2023-03-13 20:10:00|15.11|12.03|15.16|12.08|15.21|12.13|15.11|12.03|0
1678738500000|2023-03-13 20:15:00|15.57|11.65|15.19|12.11|15.63|12.13|15.16|11.57|0
1678738800000|2023-03-13 20:20:00|15.2|12.12|15.29|12.21|15.3|12.22|15.18|12.1|0
1678739100000|2023-03-13 20:25:00|15.28|12.2|15.32|12.24|15.33|12.25|15.27|12.19|0
1678739400000|2023-03-13 20:30:00|15.3|12.22|15.33|12.25|15.33|12.25|15.29|12.21|0
1678739700000|2023-03-13 20:35:00|15.34|12.26|15.21|12.13|15.34|12.26|15.15|12.07|0
1678740000000|2023-03-13 20:40:00|15.2|12.12|15.29|12.21|15.31|12.23|15.2|12.12|0
1678740300000|2023-03-13 20:45:00|15.28|12.2|15.1|12.02|15.28|12.2|15.09|12.01|0
1678740600000|2023-03-13 20:50:00|15.11|12.03|15.11|12.03|15.19|12.11|15.09|12.01|0
1678740900000|2023-03-13 20:55:00|15.1|12.02|15.14|12.06|15.17|12.09|15.07|11.99|0
1678741200000|2023-03-13 21:00:00|15.13|12.05|15.14|12.06|15.15|12.07|15.12|12.04|0
1678741500000|2023-03-13 21:05:00|15.13|12.05|15.14|12.06|15.14|12.06|15.13|12.05|0
1678741800000|2023-03-13 21:10:00|15.13|12.05|15.14|12.06|15.14|12.06|15.13|12.05|0
1678742100000|2023-03-13 21:15:00|15.15|12.07|15.14|12.06|15.15|12.07|15.14|12.06|0
1678742400000|2023-03-13 21:20:00|15.15|12.07|15.16|12.08|15.16|12.08|15.14|12.06|0
1678742700000|2023-03-13 21:25:00|15.15|12.07|15.18|12.1|15.18|12.1|15.15|12.07|0
1678743000000|2023-03-13 21:30:00|15.17|12.09|15.17|12.09|15.17|12.09|15.16|12.08|0
1678743300000|2023-03-13 21:35:00|15.16|12.08|15.14|12.06|15.16|12.08|15.14|12.06|0
1678743600000|2023-03-13 21:40:00|15.15|12.07|15.13|12.05|15.15|12.07|15.12|12.04|0
1678743900000|2023-03-13 21:45:00|15.12|12.04|15.13|12.05|15.13|12.05|15.12|12.04|0
1678744500000|2023-03-13 21:55:00|15.14|12.06|15.13|12.05|15.14|12.06|15.12|12.04|0
1678744800000|2023-03-13 22:00:00|15.14|12.06|15.06|11.98|15.14|12.06|14.96|11.88|0
1678745100000|2023-03-13 22:05:00|15.08|12|15.14|12.06|15.27|12.19|15.06|11.98|0
1678745400000|2023-03-13 22:10:00|15.11|12.03|15.14|12.06|15.21|12.13|15.09|12.01|0
1678745700000|2023-03-13 22:15:00|15.12|12.04|15.18|12.1|15.19|12.11|15.09|12.01|0
1678746000000|2023-03-13 22:20:00|15.17|12.09|15.05|11.97|15.2|12.12|15.03|11.95|0
1678746300000|2023-03-13 22:25:00|15.06|11.98|14.9|11.82|15.13|12.05|14.9|11.82|0
1678746600000|2023-03-13 22:30:00|14.91|11.83|14.93|11.85|14.98|11.9|14.88|11.8|0
1678746900000|2023-03-13 22:35:00|14.92|11.84|14.91|11.83|14.93|11.85|14.89|11.81|0
1678747200000|2023-03-13 22:40:00|14.89|11.81|14.95|11.87|14.96|11.88|14.88|11.8|0
1678747500000|2023-03-13 22:45:00|14.96|11.88|14.98|11.9|14.98|11.9|14.93|11.85|0
1678747800000|2023-03-13 22:50:00|14.97|11.89|14.92|11.84|14.99|11.91|14.92|11.84|0
1678748100000|2023-03-13 22:55:00|14.93|11.85|14.87|11.79|14.95|11.87|14.86|11.78|0
1678748400000|2023-03-13 23:00:00|14.86|11.78|14.88|11.8|14.97|11.89|14.85|11.77|0
1678748700000|2023-03-13 23:05:00|14.89|11.81|14.9|11.82|14.93|11.85|14.86|11.78|0
1678749000000|2023-03-13 23:10:00|14.91|11.83|14.91|11.83|14.94|11.86|14.89|11.81|0
1678749300000|2023-03-13 23:15:00|14.9|11.82|14.89|11.81|14.95|11.87|14.88|11.8|0
1678749600000|2023-03-13 23:20:00|14.88|11.8|14.95|11.87|14.96|11.88|14.86|11.78|0
1678749900000|2023-03-13 23:25:00|14.96|11.88|15.15|12.07|15.2|12.12|14.95|11.87|0
1678750200000|2023-03-13 23:30:00|15.14|12.06|15.11|12.03|15.18|12.1|15.1|12.02|0
1678750500000|2023-03-13 23:35:00|15.1|12.02|15.05|11.97|15.1|12.02|15.03|11.95|0
1678750800000|2023-03-13 23:40:00|15.06|11.98|15.02|11.94|15.06|11.98|14.98|11.9|0
1678751100000|2023-03-13 23:45:00|15.03|11.95|15|11.92|15.06|11.98|14.98|11.9|0
1678751400000|2023-03-13 23:50:00|14.99|11.91|15.14|12.06|15.14|12.06|14.97|11.89|0
1678751700000|2023-03-13 23:55:00|15.12|12.04|15.2|12.12|15.2|12.12|15.08|12|0
1678752000000|2023-03-14 00:00:00|15.18|12.1|15.23|12.15|15.28|12.2|15.16|12.08|0
1678752300000|2023-03-14 00:05:00|15.21|12.13|15.23|12.15|15.29|12.21|15.19|12.11|0
1678752600000|2023-03-14 00:10:00|15.24|12.16|15.12|12.04|15.26|12.18|15.05|11.97|0
1678752900000|2023-03-14 00:15:00|15.13|12.05|14.93|11.85|15.16|12.08|14.79|11.71|0
1678753200000|2023-03-14 00:20:00|14.94|11.86|14.95|11.87|14.98|11.9|14.9|11.82|0
1678753500000|2023-03-14 00:25:00|14.96|11.88|14.85|11.77|14.96|11.88|14.85|11.77|0
1678753800000|2023-03-14 00:30:00|14.83|11.75|14.87|11.79|14.88|11.8|14.77|11.69|0
1678754100000|2023-03-14 00:35:00|14.86|11.78|14.86|11.78|14.91|11.83|14.83|11.75|0
1678754400000|2023-03-14 00:40:00|14.87|11.79|14.91|11.83|14.98|11.9|14.83|11.75|0
1678754700000|2023-03-14 00:45:00|14.92|11.84|14.75|11.67|14.93|11.85|14.75|11.67|0
1678755000000|2023-03-14 00:50:00|14.76|11.68|14.83|11.75|14.86|11.78|14.76|11.68|0
1678755300000|2023-03-14 00:55:00|14.84|11.76|14.95|11.87|14.96|11.88|14.84|11.76|0
1678755600000|2023-03-14 01:00:00|14.96|11.88|14.93|11.85|14.97|11.89|14.87|11.79|0
1678755900000|2023-03-14 01:05:00|14.92|11.84|14.94|11.86|14.97|11.89|14.88|11.8|0
1678756200000|2023-03-14 01:10:00|14.93|11.85|14.94|11.86|14.96|11.88|14.88|11.8|0
1678756500000|2023-03-14 01:15:00|14.93|11.85|14.85|11.77|14.94|11.86|14.85|11.77|0
1678756800000|2023-03-14 01:20:00|14.84|11.76|14.76|11.68|14.84|11.76|14.7|11.62|0
1678757100000|2023-03-14 01:25:00|14.77|11.69|14.81|11.73|14.83|11.75|14.77|11.69|0
1678757400000|2023-03-14 01:30:00|14.82|11.74|14.86|11.78|14.9|11.82|14.77|11.69|0
1678757700000|2023-03-14 01:35:00|14.87|11.79|14.87|11.79|14.93|11.85|14.86|11.78|0
1678758000000|2023-03-14 01:40:00|14.89|11.81|14.88|11.8|15.04|11.96|14.84|11.76|0
1678758300000|2023-03-14 01:45:00|14.89|11.81|14.8|11.72|14.91|11.83|14.76|11.68|0
1678758600000|2023-03-14 01:50:00|14.86|11.78|14.87|11.79|14.88|11.8|14.81|11.73|0
1678758900000|2023-03-14 01:55:00|14.88|11.8|14.86|11.78|14.95|11.87|14.84|11.76|0
1678759200000|2023-03-14 02:00:00|14.85|11.77|14.71|11.63|14.86|11.78|14.68|11.6|0
1678759500000|2023-03-14 02:05:00|14.72|11.64|14.5|11.42|14.73|11.65|14.49|11.41|0
1678759800000|2023-03-14 02:10:00|14.48|11.4|14.47|11.39|14.53|11.45|14.46|11.38|0
1678760100000|2023-03-14 02:15:00|14.46|11.38|14.52|11.44|14.53|11.45|14.46|11.38|0
1678760400000|2023-03-14 02:20:00|14.53|11.45|14.48|11.4|14.53|11.45|14.46|11.38|0
1678760700000|2023-03-14 02:25:00|14.49|11.41|14.49|11.41|14.51|11.43|14.46|11.38|0
1678761000000|2023-03-14 02:30:00|14.47|11.39|14.53|11.45|14.58|11.5|14.47|11.39|0
1678761300000|2023-03-14 02:35:00|14.52|11.44|14.89|11.81|15.28|12.2|14.49|11.41|0
1678761600000|2023-03-14 02:40:00|14.9|11.82|14.9|11.82|14.93|11.85|14.9|11.82|0
1678761900000|2023-03-14 02:45:00|14.88|11.8|14.91|11.83|14.95|11.87|14.88|11.8|0
1678762200000|2023-03-14 02:50:00|14.92|11.84|14.91|11.83|14.92|11.84|14.87|11.79|0
1678762500000|2023-03-14 02:55:00|14.9|11.82|14.91|11.83|14.92|11.84|14.85|11.77|0
1678762800000|2023-03-14 03:00:00|14.9|11.82|15|11.92|15.01|11.93|14.88|11.8|0
1678763100000|2023-03-14 03:05:00|15.03|11.95|15.05|11.97|15.06|11.98|14.99|11.91|0
1678763400000|2023-03-14 03:10:00|15.04|11.96|14.93|11.85|15.05|11.97|14.91|11.83|0
1678763700000|2023-03-14 03:15:00|14.92|11.84|14.9|11.82|14.96|11.88|14.89|11.81|0
1678764000000|2023-03-14 03:20:00|14.91|11.83|14.85|11.77|14.91|11.83|14.82|11.74|0
1678764300000|2023-03-14 03:25:00|14.84|11.76|14.91|11.83|14.91|11.83|14.84|11.76|0
1678764600000|2023-03-14 03:30:00|14.9|11.82|14.83|11.75|14.95|11.87|14.82|11.74|0
1678764900000|2023-03-14 03:35:00|14.84|11.76|14.87|11.79|14.9|11.82|14.83|11.75|0
1678765200000|2023-03-14 03:40:00|14.86|11.78|14.83|11.75|14.87|11.79|14.81|11.73|0
1678765500000|2023-03-14 03:45:00|14.82|11.74|14.81|11.73|14.83|11.75|14.79|11.71|0
1678765800000|2023-03-14 03:50:00|14.8|11.72|14.81|11.73|14.83|11.75|14.79|11.71|0
1678766100000|2023-03-14 03:55:00|14.82|11.74|14.9|11.82|14.91|11.83|14.81|11.73|0
1678766400000|2023-03-14 04:00:00|14.89|11.81|14.88|11.8|14.91|11.83|14.84|11.76|0
1678766700000|2023-03-14 04:05:00|14.89|11.81|14.84|11.76|14.89|11.81|14.84|11.76|0
1678767000000|2023-03-14 04:10:00|14.85|11.77|14.87|11.79|14.87|11.79|14.82|11.74|0
1678767300000|2023-03-14 04:15:00|14.86|11.78|14.82|11.74|14.87|11.79|14.81|11.73|0
1678767600000|2023-03-14 04:20:00|14.83|11.75|14.81|11.73|14.84|11.76|14.8|11.72|0
1678767900000|2023-03-14 04:25:00|14.8|11.72|14.78|11.7|14.82|11.74|14.78|11.7|0
1678768200000|2023-03-14 04:30:00|14.79|11.71|14.81|11.73|14.83|11.75|14.78|11.7|0
1678768500000|2023-03-14 04:35:00|14.82|11.74|14.9|11.82|14.91|11.83|14.82|11.74|0
1678768800000|2023-03-14 04:40:00|14.89|11.81|14.89|11.81|14.91|11.83|14.86|11.78|0
1678769100000|2023-03-14 04:45:00|14.9|11.82|14.9|11.82|14.92|11.84|14.89|11.81|0
1678769400000|2023-03-14 04:50:00|14.91|11.83|14.93|11.85|14.96|11.88|14.9|11.82|0
1678769700000|2023-03-14 04:55:00|14.94|11.86|14.9|11.82|14.95|11.87|14.9|11.82|0
1678770000000|2023-03-14 05:00:00|14.91|11.83|14.89|11.81|14.95|11.87|14.87|11.79|0
1678770300000|2023-03-14 05:05:00|14.9|11.82|14.88|11.8|14.94|11.86|14.87|11.79|0
1678770600000|2023-03-14 05:10:00|14.87|11.79|14.89|11.81|14.9|11.82|14.79|11.71|0
1678770900000|2023-03-14 05:15:00|14.88|11.8|14.97|11.89|14.99|11.91|14.88|11.8|0
1678771200000|2023-03-14 05:20:00|14.98|11.9|15|11.92|15.01|11.93|14.93|11.85|0
1678771500000|2023-03-14 05:25:00|14.99|11.91|15.19|12.11|15.19|12.11|14.99|11.91|0
1678771800000|2023-03-14 05:30:00|15.2|12.12|15.08|12|15.22|12.14|15.05|11.97|0
1678772100000|2023-03-14 05:35:00|15.07|11.99|15.22|12.14|15.23|12.15|15.07|11.99|0
1678772400000|2023-03-14 05:40:00|15.23|12.15|15.23|12.15|15.28|12.2|15.2|12.12|0
1678772700000|2023-03-14 05:45:00|15.24|12.16|15.21|12.13|15.25|12.17|15.16|12.08|0
1678773000000|2023-03-14 05:50:00|15.22|12.14|15.25|12.17|15.25|12.17|15.18|12.1|0
1678773300000|2023-03-14 05:55:00|15.21|12.13|14.99|11.91|15.24|12.16|14.98|11.9|0
1678773600000|2023-03-14 06:00:00|14.98|11.9|15.04|11.96|15.05|11.97|14.98|11.9|0
1678773900000|2023-03-14 06:05:00|14.71|12.29|14.63|12.21|14.74|12.32|14.6|12.18|0
1678774200000|2023-03-14 06:10:00|14.62|12.2|15.02|12.6|15.07|12.65|14.6|12.18|0
1678774500000|2023-03-14 06:15:00|15.01|12.59|15.1|12.68|15.19|12.77|14.91|12.49|0
1678774800000|2023-03-14 06:20:00|15.07|12.65|14.95|12.53|15.13|12.71|14.89|12.47|0
1678775100000|2023-03-14 06:25:00|14.94|12.52|14.94|12.52|14.95|12.53|14.86|12.44|0
1678775400000|2023-03-14 06:30:00|14.93|12.51|14.96|12.54|14.97|12.55|14.86|12.44|0
1678775700000|2023-03-14 06:35:00|14.95|12.53|14.84|12.42|14.96|12.54|14.83|12.41|0
1678776000000|2023-03-14 06:40:00|14.85|12.43|14.91|12.49|15|12.58|14.82|12.4|0
1678776300000|2023-03-14 06:45:00|14.92|12.5|14.77|12.35|14.95|12.53|14.77|12.35|0
1678776600000|2023-03-14 06:50:00|14.78|12.36|14.84|12.42|14.89|12.47|14.77|12.35|0
1678776900000|2023-03-14 06:55:00|14.85|12.43|14.72|12.3|14.86|12.44|14.68|12.26|0
1678777200000|2023-03-14 07:00:00|14.71|12.29|14.51|12.09|14.71|12.29|14.48|12.06|0
1678777500000|2023-03-14 07:05:00|14.52|12.1|14.57|12.15|14.67|12.25|14.51|12.09|0
1678777800000|2023-03-14 07:10:00|14.58|12.16|14.56|12.14|14.58|12.16|14.43|12.01|0
1678778100000|2023-03-14 07:15:00|14.55|12.13|14.77|12.35|14.8|12.38|14.55|12.13|0
1678778400000|2023-03-14 07:20:00|14.76|12.34|14.68|12.26|14.77|12.35|14.65|12.23|0
1678778700000|2023-03-14 07:25:00|14.69|12.27|14.81|12.39|14.95|12.53|14.68|12.26|0
1678779000000|2023-03-14 07:30:00|14.82|12.4|14.69|12.27|14.89|12.47|14.69|12.27|0
1678779300000|2023-03-14 07:35:00|14.68|12.26|14.69|12.27|14.72|12.3|14.56|12.14|0
1678779600000|2023-03-14 07:40:00|14.73|12.31|14.72|12.3|14.75|12.33|14.65|12.23|0
1678779900000|2023-03-14 07:45:00|14.73|12.31|14.78|12.36|14.86|12.44|14.72|12.3|0
1678780200000|2023-03-14 07:50:00|14.79|12.37|14.81|12.39|14.84|12.42|14.77|12.35|0
1678780500000|2023-03-14 07:55:00|14.82|12.4|14.68|12.26|14.83|12.41|14.63|12.21|0
1678780800000|2023-03-14 08:00:00|14.59|12.17|14.72|12.3|14.72|12.3|14.49|12.07|0
1678781100000|2023-03-14 08:05:00|14.69|12.27|14.57|12.15|14.75|12.33|14.43|12.01|0
1678781400000|2023-03-14 08:10:00|14.56|12.14|14.5|12.08|14.78|12.36|14.49|12.07|0
1678781700000|2023-03-14 08:15:00|14.51|12.09|14.69|12.27|14.76|12.34|14.41|11.99|0
1678782000000|2023-03-14 08:20:00|14.7|12.28|14.7|12.28|14.76|12.34|14.6|12.18|0
1678782300000|2023-03-14 08:25:00|14.72|12.3|14.47|12.05|14.76|12.34|14.45|12.03|0
1678782600000|2023-03-14 08:30:00|14.51|12.09|14.47|12.05|14.56|12.14|14.42|12|0
1678782900000|2023-03-14 08:35:00|14.48|12.06|14.38|11.96|14.49|12.07|14.32|11.9|0
1678783200000|2023-03-14 08:40:00|14.39|11.97|14.43|12.01|14.46|12.04|14.32|11.9|0
1678783500000|2023-03-14 08:45:00|14.52|12.1|14.33|11.91|14.54|12.12|14.3|11.88|0
1678783800000|2023-03-14 08:50:00|14.32|11.9|14.38|11.96|14.45|12.03|14.29|11.87|0
1678784100000|2023-03-14 08:55:00|14.37|11.95|14.24|11.82|14.37|11.95|14.22|11.8|0
1678784400000|2023-03-14 09:00:00|14.25|11.83|14.21|11.79|14.3|11.88|13.96|11.54|0
1678784700000|2023-03-14 09:05:00|14.2|11.78|14.38|11.96|14.4|11.98|14.15|11.73|0
1678785000000|2023-03-14 09:10:00|14.37|11.95|14.45|12.03|14.55|12.13|14.36|11.94|0
1678785300000|2023-03-14 09:15:00|14.46|12.04|14.55|12.13|14.59|12.17|14.46|12.04|0
1678785600000|2023-03-14 09:20:00|14.57|12.15|14.56|12.14|14.64|12.22|14.52|12.1|0
1678785900000|2023-03-14 09:25:00|14.55|12.13|14.43|12.01|14.58|12.16|14.38|11.96|0
1678786200000|2023-03-14 09:30:00|14.44|12.02|14.54|12.12|14.64|12.22|14.16|11.74|0
1678786500000|2023-03-14 09:35:00|14.52|12.1|14.51|12.09|14.55|12.13|14.41|11.99|0
1678786800000|2023-03-14 09:40:00|14.49|12.07|14.5|12.08|14.58|12.16|14.48|12.06|0
1678787100000|2023-03-14 09:45:00|14.51|12.09|14.48|12.06|14.53|12.11|14.43|12.01|0
1678787400000|2023-03-14 09:50:00|14.51|12.09|14.49|12.07|14.53|12.11|14.42|12|0
1678787700000|2023-03-14 09:55:00|14.5|12.08|14.46|12.04|14.53|12.11|14.44|12.02|0
1678788000000|2023-03-14 10:00:00|14.47|12.05|14.43|12.01|14.48|12.06|14.4|11.98|0
1678788300000|2023-03-14 10:05:00|14.42|12|14.34|11.92|14.45|12.03|14.32|11.9|0
1678788600000|2023-03-14 10:10:00|14.3|11.88|14.44|12.02|14.48|12.06|14.26|11.84|0
1678788900000|2023-03-14 10:15:00|14.45|12.03|14.51|12.09|14.63|12.21|14.41|11.99|0
1678789200000|2023-03-14 10:20:00|14.5|12.08|14.45|12.03|14.51|12.09|14.41|11.99|0
1678789500000|2023-03-14 10:25:00|14.46|12.04|14.31|11.89|14.52|12.1|14.31|11.89|0
1678789800000|2023-03-14 10:30:00|14.32|11.9|14.35|11.93|14.41|11.99|14.31|11.89|0
1678790100000|2023-03-14 10:35:00|14.37|11.95|14.51|12.09|14.52|12.1|14.36|11.94|0
1678790400000|2023-03-14 10:40:00|14.52|12.1|14.52|12.1|14.58|12.16|14.51|12.09|0
1678790700000|2023-03-14 10:45:00|14.5|12.08|14.39|11.97|14.57|12.15|14.36|11.94|0
1678791000000|2023-03-14 10:50:00|14.4|11.98|14.36|11.94|14.4|11.98|14.32|11.9|0
1678791300000|2023-03-14 10:55:00|14.35|11.93|14.38|11.96|14.44|12.02|14.32|11.9|0
1678791600000|2023-03-14 11:00:00|14.41|11.99|14.32|11.9|14.44|12.02|14.29|11.87|0
1678791900000|2023-03-14 11:05:00|14.31|11.89|14.25|11.83|14.35|11.93|14.24|11.82|0
1678792200000|2023-03-14 11:10:00|14.24|11.82|14.22|11.8|14.25|11.83|14.14|11.72|0
1678792500000|2023-03-14 11:15:00|14.23|11.81|14.14|11.72|14.26|11.84|14.13|11.71|0
1678792800000|2023-03-14 11:20:00|14.13|11.71|13.94|11.52|14.15|11.73|13.93|11.51|0
1678793100000|2023-03-14 11:25:00|13.97|11.55|14|11.58|14.02|11.6|13.87|11.45|0
1678793400000|2023-03-14 11:30:00|14.01|11.59|13.85|11.43|14.47|12.05|13.8|11.38|0
1678793700000|2023-03-14 11:35:00|13.86|11.44|13.83|11.41|13.95|11.53|13.81|11.39|0
1678794000000|2023-03-14 11:40:00|13.82|11.4|13.71|11.29|13.85|11.43|13.71|11.29|0
1678794300000|2023-03-14 11:45:00|13.72|11.3|13.79|11.37|13.79|11.37|13.69|11.27|0
1678794600000|2023-03-14 11:50:00|13.8|11.38|13.77|11.35|13.92|11.5|13.77|11.35|0
1678794900000|2023-03-14 11:55:00|13.78|11.36|13.85|11.43|13.87|11.45|13.76|11.34|0
1678795200000|2023-03-14 12:00:00|13.84|11.42|13.8|11.38|13.85|11.43|13.65|11.23|0
1678795500000|2023-03-14 12:05:00|13.79|11.37|13.44|11.02|13.83|11.41|13.42|11|0
1678795800000|2023-03-14 12:10:00|13.43|11.01|13.32|10.9|13.43|11.53|12.87|10.82|0
1678796100000|2023-03-14 12:15:00|13.34|10.92|13.31|10.89|13.45|11.03|13.24|10.82|0
1678796400000|2023-03-14 12:20:00|13.27|10.85|13.44|11.02|13.55|11.13|13.27|10.85|0
1678796700000|2023-03-14 12:25:00|13.41|10.99|13.69|10.83|13.76|11.08|13.38|10.79|0
1678797000000|2023-03-14 12:30:00|14.49|11.63|13.48|10.62|14.8|11.94|13.2|10.34|0
1678797300000|2023-03-14 12:35:00|13.51|10.65|12.35|10.95|13.95|11.11|12.34|10.27|0
1678797600000|2023-03-14 12:40:00|12.36|10.96|12.34|10.94|12.65|11.25|12.29|10.89|0
1678797900000|2023-03-14 12:45:00|12.36|10.96|12.11|10.71|12.4|11|12.04|10.64|0
1678798200000|2023-03-14 12:50:00|12.08|10.68|11.92|10.52|12.3|10.9|11.9|10.5|0
1678798500000|2023-03-14 12:55:00|11.87|10.47|11.97|10.57|11.97|10.57|11.77|10.37|0
1678798800000|2023-03-14 13:00:00|11.92|10.52|12.24|10.84|12.24|10.84|11.74|10.34|0
1678799100000|2023-03-14 13:05:00|12.22|10.82|11.54|10.14|12.23|10.83|11.45|10.05|0
1678799400000|2023-03-14 13:10:00|11.55|10.15|11.44|10.04|11.61|10.21|11.44|10.04|0
1678799700000|2023-03-14 13:15:00|11.45|10.05|11.43|10.03|11.51|10.11|11.32|9.92|0
1678800000000|2023-03-14 13:20:00|11.44|10.04|11.37|9.97|11.48|10.08|11.35|9.95|0
1678800300000|2023-03-14 13:25:00|11.38|9.98|11.28|9.88|11.43|10.03|11.26|9.86|0
1678800600000|2023-03-14 13:30:00|11.29|9.89|12.09|9.45|12.09|9.91|11.29|9.18|0
1678800900000|2023-03-14 13:35:00|12.06|9.42|10.9|9.5|12.08|10.07|10.85|9.42|0
1678801200000|2023-03-14 13:40:00|10.86|9.46|10.88|9.48|11.17|9.77|10.71|9.31|0
1678801500000|2023-03-14 13:45:00|10.84|9.44|10.85|9.45|10.92|9.52|10.63|9.23|0
1678801800000|2023-03-14 13:50:00|10.83|9.43|11.63|9.21|11.68|9.59|10.78|8.9|0
1678802100000|2023-03-14 13:55:00|11.67|9.25|11.49|9.07|11.72|9.3|11.43|9.01|0
1678802400000|2023-03-14 14:00:00|11.47|9.05|11.66|9.24|11.84|9.42|11.44|9.02|0
1678802700000|2023-03-14 14:05:00|11.65|9.23|11.67|9.25|11.73|9.31|11.54|9.12|0
1678803000000|2023-03-14 14:10:00|11.68|9.26|11.62|9.2|11.95|9.53|11.62|9.2|0
1678803300000|2023-03-14 14:15:00|11.63|9.21|11.73|9.31|11.77|9.35|11.58|9.16|0
1678803600000|2023-03-14 14:20:00|11.7|9.28|11.48|9.06|11.75|9.33|11.47|9.05|0
1678803900000|2023-03-14 14:25:00|11.47|9.05|11.16|8.74|11.52|9.1|11.16|8.74|0
1678804200000|2023-03-14 14:30:00|11.15|8.73|11.11|8.69|11.18|8.76|11.07|8.65|0
1678804500000|2023-03-14 14:35:00|11.1|8.68|10.99|8.57|11.15|8.73|10.96|8.54|0
1678804800000|2023-03-14 14:40:00|10.98|8.56|10.83|8.41|11|8.58|10.81|8.39|0
1678805100000|2023-03-14 14:45:00|10.82|8.4|10.71|8.29|10.86|8.44|10.7|8.28|0
1678805400000|2023-03-14 14:50:00|10.7|8.28|10.72|8.3|10.75|8.33|10.66|8.24|0
1678805700000|2023-03-14 14:55:00|10.69|8.27|10.95|8.53|10.97|8.55|10.69|8.27|0
1678806000000|2023-03-14 15:00:00|10.92|8.5|10.85|8.43|10.98|8.56|10.78|8.36|0
1678806300000|2023-03-14 15:05:00|10.84|8.42|11.03|8.61|11.16|8.74|10.84|8.42|0
1678806600000|2023-03-14 15:10:00|11.04|8.62|10.97|8.55|11.05|8.63|10.96|8.54|0
1678806900000|2023-03-14 15:15:00|10.96|8.54|10.93|8.51|10.97|8.55|10.89|8.47|0
1678807200000|2023-03-14 15:20:00|10.92|8.5|10.46|8.04|10.97|8.55|10.45|8.03|0
1678807500000|2023-03-14 15:25:00|10.29|7.87|10.12|7.7|10.31|7.89|10.02|7.6|0
1678807800000|2023-03-14 15:30:00|10.11|7.69|10.14|7.72|10.14|7.72|10.04|7.62|0
1678808100000|2023-03-14 15:35:00|10.12|7.7|10.07|7.65|10.17|7.75|10.06|7.64|0
1678808400000|2023-03-14 15:40:00|10.06|7.64|10.12|7.7|10.18|7.76|10.04|7.62|0
1678808700000|2023-03-14 15:45:00|10.13|7.71|10.28|7.86|10.29|7.87|10.12|7.7|0
1678809000000|2023-03-14 15:50:00|10.26|7.84|10.17|7.75|10.27|7.85|10.16|7.74|0
1678809300000|2023-03-14 15:55:00|10.18|7.76|10.28|7.86|10.28|7.86|10.18|7.76|0
1678809600000|2023-03-14 16:00:00|10.29|7.87|10.34|7.92|10.35|7.93|10.21|7.79|0
1678809900000|2023-03-14 16:05:00|10.35|7.93|10.34|7.92|10.43|8.01|10.33|7.91|0
1678810200000|2023-03-14 16:10:00|10.33|7.91|10.25|7.83|10.34|7.92|10.22|7.8|0
1678810500000|2023-03-14 16:15:00|10.27|7.85|10.32|7.9|10.36|7.94|10.22|7.8|0
1678810800000|2023-03-14 16:20:00|10.34|7.92|10.44|8.02|10.45|8.03|10.32|7.9|0
1678811100000|2023-03-14 16:25:00|10.47|8.05|10.51|8.09|10.55|8.13|10.46|8.04|0
1678811400000|2023-03-14 16:30:00|10.52|8.1|10.43|8.01|10.54|8.12|10.41|7.99|0
1678811700000|2023-03-14 16:35:00|10.42|8|10.43|8.01|10.46|8.04|10.36|7.94|0
1678812000000|2023-03-14 16:40:00|10.44|8.02|10.54|8.12|10.65|8.23|10.44|8.02|0
1678812300000|2023-03-14 16:45:00|10.53|8.11|10.44|8.02|10.58|8.16|10.41|7.99|0
1678812600000|2023-03-14 16:50:00|10.43|8.01|10.64|8.22|10.68|8.26|10.41|7.99|0
1678812900000|2023-03-14 16:55:00|10.63|8.21|10.67|8.25|10.76|8.34|10.6|8.18|0
1678813200000|2023-03-14 17:00:00|10.66|8.24|10.72|8.3|10.72|8.3|10.6|8.18|0
1678813500000|2023-03-14 17:05:00|10.71|8.29|10.95|8.53|10.95|8.53|10.71|8.29|0
1678813800000|2023-03-14 17:10:00|10.96|8.54|11.18|8.54|11.18|8.61|10.52|7.88|0
1678814100000|2023-03-14 17:15:00|11.19|8.55|11.98|8.9|12.01|9.1|11.19|8.55|0
1678814400000|2023-03-14 17:20:00|12.01|8.93|11.89|9.03|12.22|9.14|11.86|8.91|0
1678814700000|2023-03-14 17:25:00|11.9|9.04|11.73|8.87|11.91|9.05|11.63|8.77|0
1678815000000|2023-03-14 17:30:00|11.74|8.88|11.79|8.93|11.86|9|11.69|8.83|0
1678815300000|2023-03-14 17:35:00|11.81|8.95|11.45|8.59|11.84|8.98|11.44|8.58|0
1678815600000|2023-03-14 17:40:00|11.44|8.58|11.81|8.95|11.83|8.97|11.37|8.51|0
1678815900000|2023-03-14 17:45:00|11.84|8.98|11.85|8.99|11.95|9.09|11.66|8.8|0
1678816200000|2023-03-14 17:50:00|11.84|8.98|11.72|9.08|11.94|9.15|11.66|8.95|0
1678816500000|2023-03-14 17:55:00|11.73|9.09|11.82|9.18|11.92|9.28|11.73|9.09|0
1678816800000|2023-03-14 18:00:00|11.79|9.15|12|9.36|12|9.36|11.72|9.08|0
1678817100000|2023-03-14 18:05:00|11.99|9.35|12.31|9.67|12.56|9.92|11.97|9.33|0
1678817400000|2023-03-14 18:10:00|12.32|9.68|12.27|9.63|12.32|9.68|12.18|9.54|0
1678817700000|2023-03-14 18:15:00|12.28|9.64|12.12|9.48|12.48|9.84|11.88|9.24|0
1678818000000|2023-03-14 18:20:00|12.17|9.53|12.12|9.48|12.28|9.64|12.04|9.4|0
1678818300000|2023-03-14 18:25:00|12.11|9.47|11.85|9.21|12.13|9.49|11.79|9.15|0
1678818600000|2023-03-14 18:30:00|11.86|9.22|11.75|9.11|11.93|9.29|11.72|9.08|0
1678818900000|2023-03-14 18:35:00|11.76|9.12|11.71|9.07|12.05|9.41|11.64|9|0
1678819200000|2023-03-14 18:40:00|11.72|9.08|11.92|9.28|11.92|9.28|11.67|9.03|0
1678819500000|2023-03-14 18:45:00|11.93|9.29|11.84|9.2|11.96|9.32|11.7|9.06|0
1678819800000|2023-03-14 18:50:00|11.9|9.26|11.86|9.22|11.91|9.27|11.71|9.07|0
1678820100000|2023-03-14 18:55:00|11.85|9.21|12.04|9.4|12.07|9.43|11.83|9.19|0
1678820400000|2023-03-14 19:00:00|12.02|9.38|11.99|9.35|12.06|9.42|11.87|9.23|0
1678820700000|2023-03-14 19:05:00|12.01|9.37|12.46|9.6|12.46|9.8|11.97|9.33|0
1678821000000|2023-03-14 19:10:00|12.45|9.59|12.97|10.11|12.99|10.13|12.45|9.59|0
1678821300000|2023-03-14 19:15:00|12.99|10.13|12.65|9.79|13.07|10.21|12.65|9.79|0
1678821600000|2023-03-14 19:20:00|12.64|9.78|12.5|9.64|12.79|9.93|12.29|9.43|0
1678821900000|2023-03-14 19:25:00|12.51|9.65|12.34|9.48|12.52|9.66|12.32|9.46|0
1678822200000|2023-03-14 19:30:00|12.33|9.47|12.16|9.3|12.42|9.56|12.14|9.28|0
1678822500000|2023-03-14 19:35:00|12.12|9.26|12.06|9.2|12.26|9.4|11.91|9.05|0
1678822800000|2023-03-14 19:40:00|12.08|9.22|11.89|9.03|12.12|9.26|11.86|9|0
1678823100000|2023-03-14 19:45:00|11.88|9.02|11.78|8.92|11.97|9.11|11.77|8.91|0
1678823400000|2023-03-14 19:50:00|11.74|8.88|11.68|8.82|11.81|8.95|11.58|8.72|0
1678823700000|2023-03-14 19:55:00|11.66|8.8|11.7|8.84|12|9.14|11.55|8.69|0
1678824000000|2023-03-14 20:00:00|11.72|8.86|11.4|8.54|12.02|9.16|11.31|8.45|0
1678824300000|2023-03-14 20:05:00|11.41|8.55|10.66|9.26|11.41|9.27|10.63|8.5|0
1678824600000|2023-03-14 20:10:00|10.67|9.27|10.75|9.35|10.76|9.36|10.65|9.25|0
1678824900000|2023-03-14 20:15:00|10.84|9.24|10.96|9.36|10.96|9.36|10.8|9.2|0
1678825200000|2023-03-14 20:20:00|10.95|9.35|10.89|9.29|10.96|9.36|10.88|9.28|0
1678825500000|2023-03-14 20:25:00|10.9|9.3|10.82|9.22|10.91|9.31|10.81|9.21|0
1678825800000|2023-03-14 20:30:00|10.81|9.21|10.8|9.2|10.82|9.22|10.78|9.18|0
1678826100000|2023-03-14 20:35:00|10.81|9.21|10.79|9.19|10.81|9.21|10.78|9.18|0
1678826400000|2023-03-14 20:40:00|10.78|9.18|10.79|9.19|10.79|9.19|10.76|9.16|0
1678826700000|2023-03-14 20:45:00|11.41|8.43|11.33|8.37|11.41|8.43|11.3|8.35|0
1678827000000|2023-03-14 20:50:00|11.34|8.38|11.35|8.39|11.36|8.39|11.33|8.37|0
1678827300000|2023-03-14 20:55:00|11.36|8.4|11.34|8.38|11.4|8.43|11.33|8.37|0
1678827600000|2023-03-14 21:00:00|10.73|9.13|10.72|9.12|10.73|9.13|10.7|9.1|0
1678827900000|2023-03-14 21:05:00|10.71|9.11|10.71|9.11|10.72|9.12|10.71|9.11|0
1678828500000|2023-03-14 21:15:00|10.72|9.12|10.72|9.12|10.73|9.13|10.71|9.11|0
1678828800000|2023-03-14 21:20:00|10.71|9.11|10.71|9.11|10.71|9.11|10.71|9.11|0
1678829100000|2023-03-14 21:25:00|10.72|9.12|10.72|9.12|10.72|9.12|10.72|9.12|0
1678829400000|2023-03-14 21:30:00|10.71|9.11|10.71|9.11|10.71|9.11|10.71|9.11|0
1678829700000|2023-03-14 21:35:00|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1678830000000|2023-03-14 21:40:00|10.73|9.13|10.76|9.16|10.76|9.16|10.72|9.12|0
1678830300000|2023-03-14 21:45:00|10.75|9.15|10.76|9.16|10.76|9.16|10.75|9.15|0
1678830600000|2023-03-14 21:50:00|10.75|9.15|10.76|9.16|10.76|9.16|10.75|9.15|0
1678830900000|2023-03-14 21:55:00|10.75|9.15|10.76|9.16|10.76|9.16|10.75|9.15|0
1678831200000|2023-03-14 22:00:00|11.39|8.42|11.4|8.42|11.43|8.45|11.36|8.4|0
1678831500000|2023-03-14 22:05:00|11.39|8.41|11.42|8.44|11.43|8.45|11.37|8.41|0
1678831800000|2023-03-14 22:10:00|11.41|8.45|11.51|8.5|11.52|8.51|11.41|8.45|0
1678832100000|2023-03-14 22:15:00|10.87|9.27|10.88|9.28|10.89|9.29|10.86|9.26|0
1678832400000|2023-03-14 22:20:00|10.89|9.29|10.84|9.24|10.9|9.3|10.84|9.24|0
1678832700000|2023-03-14 22:25:00|10.85|9.25|10.88|9.28|10.88|9.28|10.84|9.24|0
1678833000000|2023-03-14 22:30:00|10.87|9.27|10.91|9.31|10.92|9.32|10.87|9.27|0
1678833300000|2023-03-14 22:35:00|10.9|9.3|10.87|9.27|10.91|9.31|10.87|9.27|0
1678833600000|2023-03-14 22:40:00|10.88|9.28|10.88|9.28|10.88|9.28|10.87|9.27|0
1678833900000|2023-03-14 22:45:00|10.89|9.29|10.91|9.31|10.92|9.32|10.89|9.29|0
1678834200000|2023-03-14 22:50:00|10.9|9.3|10.9|9.3|10.91|9.31|10.9|9.3|0
1678834500000|2023-03-14 22:55:00|10.91|9.31|10.9|9.3|10.92|9.32|10.9|9.3|0
1678834800000|2023-03-14 23:00:00|11.55|8.48|11.47|8.48|11.55|8.5|11.38|8.41|0
1678835100000|2023-03-14 23:05:00|11.46|8.47|11.46|8.47|11.49|8.5|11.45|8.46|0
1678835400000|2023-03-14 23:10:00|11.45|8.46|11.39|8.42|11.45|8.46|11.39|8.42|0
1678835700000|2023-03-14 23:15:00|10.75|9.15|10.79|9.19|10.81|9.21|10.75|9.15|0
1678836000000|2023-03-14 23:20:00|10.8|9.2|10.8|9.2|10.81|9.21|10.76|9.16|0
1678836300000|2023-03-14 23:25:00|10.79|9.19|10.79|9.19|10.8|9.2|10.77|9.17|0
1678836600000|2023-03-14 23:30:00|10.8|9.2|10.84|9.24|10.84|9.24|10.75|9.15|0
1678836900000|2023-03-14 23:35:00|10.83|9.23|10.81|9.21|10.84|9.24|10.8|9.2|0
1678837200000|2023-03-14 23:40:00|10.8|9.2|10.8|9.2|10.81|9.21|10.79|9.19|0
1678837500000|2023-03-14 23:45:00|10.79|9.19|10.85|9.25|10.86|9.26|10.79|9.19|0
1678837800000|2023-03-14 23:50:00|10.84|9.24|10.85|9.25|10.88|9.28|10.83|9.23|0
1678838100000|2023-03-14 23:55:00|10.84|9.24|10.78|9.18|10.85|9.25|10.77|9.17|0
1678838400000|2023-03-15 00:00:00|10.79|9.19|10.77|9.17|10.82|9.22|10.76|9.16|0
1678838700000|2023-03-15 00:05:00|10.76|9.16|10.88|9.28|10.88|9.28|10.75|9.15|0
1678839000000|2023-03-15 00:10:00|10.87|9.27|10.86|9.26|10.89|9.29|10.86|9.26|0
1678839300000|2023-03-15 00:15:00|10.84|9.24|10.86|9.26|10.87|9.27|10.83|9.23|0
1678839600000|2023-03-15 00:20:00|10.87|9.27|10.88|9.28|10.92|9.32|10.85|9.25|0
1678839900000|2023-03-15 00:25:00|10.89|9.29|10.92|9.32|10.93|9.33|10.88|9.28|0
1678840200000|2023-03-15 00:30:00|10.91|9.31|10.79|9.19|10.92|9.32|10.77|9.17|0
1678840500000|2023-03-15 00:35:00|10.8|9.2|10.82|9.22|10.83|9.23|10.79|9.19|0
1678840800000|2023-03-15 00:40:00|10.81|9.21|10.8|9.2|10.82|9.22|10.8|9.2|0
1678841100000|2023-03-15 00:45:00|10.81|9.21|10.79|9.19|10.83|9.23|10.79|9.19|0
1678841400000|2023-03-15 00:50:00|10.78|9.18|10.8|9.2|10.82|9.22|10.78|9.18|0
1678841700000|2023-03-15 00:55:00|10.81|9.21|10.85|9.25|10.86|9.26|10.8|9.2|0
1678842000000|2023-03-15 01:00:00|10.86|9.26|10.8|9.2|10.86|9.26|10.79|9.19|0
1678842300000|2023-03-15 01:05:00|10.79|9.19|10.77|9.17|10.8|9.2|10.76|9.16|0
1678842600000|2023-03-15 01:10:00|10.78|9.18|10.78|9.18|10.79|9.19|10.75|9.15|0
1678842900000|2023-03-15 01:15:00|10.77|9.17|10.76|9.16|10.79|9.19|10.75|9.15|0
1678843200000|2023-03-15 01:20:00|10.77|9.17|10.72|9.12|10.77|9.17|10.72|9.12|0
1678843500000|2023-03-15 01:25:00|10.73|9.13|10.72|9.12|10.75|9.15|10.68|9.08|0
1678843800000|2023-03-15 01:30:00|10.73|9.13|10.79|9.19|10.81|9.21|10.72|9.12|0
1678844100000|2023-03-15 01:35:00|10.78|9.18|10.78|9.18|10.8|9.2|10.76|9.16|0
1678844400000|2023-03-15 01:40:00|10.79|9.19|10.8|9.2|10.81|9.21|10.77|9.17|0
1678844700000|2023-03-15 01:45:00|10.79|9.19|10.77|9.17|10.79|9.19|10.76|9.16|0
1678845000000|2023-03-15 01:50:00|10.78|9.18|10.72|9.12|10.78|9.18|10.7|9.1|0
1678845300000|2023-03-15 01:55:00|10.71|9.11|10.71|9.11|10.73|9.13|10.7|9.1|0
1678845600000|2023-03-15 02:00:00|10.72|9.12|10.71|9.11|10.72|9.12|10.7|9.1|0
1678845900000|2023-03-15 02:05:00|10.7|9.1|10.57|8.97|10.7|9.1|10.53|8.93|0
1678846200000|2023-03-15 02:10:00|10.58|8.98|10.58|8.98|10.63|9.03|10.57|8.97|0
1678846500000|2023-03-15 02:15:00|10.59|8.99|10.57|8.97|10.63|9.03|10.56|8.96|0
1678846800000|2023-03-15 02:20:00|10.58|8.98|10.62|9.02|10.65|9.05|10.58|8.98|0
1678847100000|2023-03-15 02:25:00|10.61|9.01|10.56|8.96|10.61|9.01|10.56|8.96|0
1678847400000|2023-03-15 02:30:00|10.57|8.97|10.55|8.95|10.59|8.99|10.55|8.95|0
1678847700000|2023-03-15 02:35:00|10.53|8.93|10.56|8.96|10.57|8.97|10.51|8.91|0
1678848000000|2023-03-15 02:40:00|10.57|8.97|10.56|8.96|10.61|9.01|10.55|8.95|0
1678848300000|2023-03-15 02:45:00|10.57|8.97|10.55|8.95|10.57|8.97|10.53|8.93|0
1678848600000|2023-03-15 02:50:00|10.56|8.96|10.43|8.83|10.56|8.96|10.41|8.81|0
1678848900000|2023-03-15 02:55:00|10.42|8.82|10.45|8.85|10.46|8.86|10.41|8.81|0
1678849200000|2023-03-15 03:00:00|10.44|8.84|10.47|8.87|10.48|8.88|10.43|8.83|0
1678849500000|2023-03-15 03:05:00|10.48|8.88|10.46|8.86|10.5|8.9|10.45|8.85|0
1678849800000|2023-03-15 03:10:00|10.45|8.85|10.44|8.84|10.48|8.88|10.44|8.84|0
1678850100000|2023-03-15 03:15:00|10.45|8.85|10.47|8.87|10.48|8.88|10.45|8.85|0
1678850400000|2023-03-15 03:20:00|10.46|8.86|10.52|8.92|10.52|8.92|10.46|8.86|0
1678850700000|2023-03-15 03:25:00|10.51|8.91|10.51|8.91|10.54|8.94|10.5|8.9|0
1678851000000|2023-03-15 03:30:00|10.5|8.9|10.49|8.89|10.55|8.95|10.49|8.89|0
1678851300000|2023-03-15 03:35:00|10.5|8.9|10.49|8.89|10.53|8.93|10.49|8.89|0
1678851600000|2023-03-15 03:40:00|10.5|8.9|10.49|8.89|10.51|8.91|10.49|8.89|0
1678851900000|2023-03-15 03:45:00|10.5|8.9|10.55|8.95|10.56|8.96|10.49|8.89|0
1678852200000|2023-03-15 03:50:00|10.56|8.96|10.58|8.98|10.58|8.98|10.55|8.95|0
1678852500000|2023-03-15 03:55:00|10.57|8.97|10.55|8.95|10.58|8.98|10.54|8.94|0
1678852800000|2023-03-15 04:00:00|10.56|8.96|10.57|8.97|10.58|8.98|10.53|8.93|0
1678853100000|2023-03-15 04:05:00|10.58|8.98|10.57|8.97|10.6|9|10.57|8.97|0
1678853400000|2023-03-15 04:10:00|10.58|8.98|10.59|8.99|10.59|8.99|10.58|8.98|0
1678853700000|2023-03-15 04:15:00|10.58|8.98|10.56|8.96|10.59|8.99|10.56|8.96|0
1678854000000|2023-03-15 04:20:00|10.55|8.95|10.56|8.96|10.57|8.97|10.55|8.95|0
1678854300000|2023-03-15 04:25:00|10.57|8.97|10.58|8.98|10.58|8.98|10.56|8.96|0
1678854600000|2023-03-15 04:30:00|10.59|8.99|10.53|8.93|10.59|8.99|10.53|8.93|0
1678854900000|2023-03-15 04:35:00|10.54|8.94|10.58|8.98|10.59|8.99|10.53|8.93|0
1678855200000|2023-03-15 04:40:00|10.59|8.99|10.59|8.99|10.59|8.99|10.57|8.97|0
1678855500000|2023-03-15 04:45:00|10.6|9|10.63|9.03|10.65|9.05|10.6|9|0
1678855800000|2023-03-15 04:50:00|10.62|9.02|10.61|9.01|10.63|9.03|10.59|8.99|0
1678856100000|2023-03-15 04:55:00|10.6|9|10.56|8.96|10.61|9.01|10.55|8.95|0
1678856400000|2023-03-15 05:00:00|10.55|8.95|10.61|9.01|10.61|9.01|10.55|8.95|0
1678856700000|2023-03-15 05:05:00|10.6|9|10.3|8.7|10.62|9.02|10.3|8.7|0
1678857000000|2023-03-15 05:10:00|10.31|8.71|10.33|8.73|10.35|8.75|10.3|8.7|0
1678857300000|2023-03-15 05:15:00|10.31|8.71|10.35|8.75|10.36|8.76|10.31|8.71|0
1678857600000|2023-03-15 05:20:00|10.34|8.74|10.37|8.77|10.37|8.77|10.33|8.73|0
1678857900000|2023-03-15 05:25:00|10.36|8.76|10.43|8.83|10.43|8.83|10.36|8.76|0
1678858200000|2023-03-15 05:30:00|10.42|8.82|10.49|8.89|10.49|8.89|10.42|8.82|0
1678858500000|2023-03-15 05:35:00|10.48|8.88|10.47|8.87|10.5|8.9|10.45|8.85|0
1678858800000|2023-03-15 05:40:00|10.48|8.88|10.46|8.86|10.48|8.88|10.44|8.84|0
1678859100000|2023-03-15 05:45:00|10.47|8.87|10.42|8.82|10.47|8.87|10.41|8.81|0
1678859400000|2023-03-15 05:50:00|10.43|8.83|10.4|8.8|10.45|8.85|10.4|8.8|0
1678859700000|2023-03-15 05:55:00|10.41|8.81|10.41|8.81|10.43|8.83|10.4|8.8|0
1678860000000|2023-03-15 06:00:00|10.4|8.8|10.34|8.74|10.42|8.82|10.32|8.72|0
1678860300000|2023-03-15 06:05:00|10.24|8.84|10.13|8.73|10.24|8.84|10.07|8.67|0
1678860600000|2023-03-15 06:10:00|10.12|8.72|10.12|8.72|10.15|8.75|10.09|8.69|0
1678860900000|2023-03-15 06:15:00|10.13|8.73|10.13|8.73|10.16|8.76|10.12|8.72|0
1678861200000|2023-03-15 06:20:00|10.12|8.72|10.15|8.75|10.21|8.81|10.12|8.72|0
1678861500000|2023-03-15 06:25:00|10.14|8.74|10.13|8.73|10.15|8.75|10.08|8.68|0
1678861800000|2023-03-15 06:30:00|10.12|8.72|10.15|8.75|10.15|8.75|10.12|8.72|0
1678862100000|2023-03-15 06:35:00|10.16|8.76|10.18|8.78|10.19|8.79|10.16|8.76|0
1678862400000|2023-03-15 06:40:00|10.17|8.77|10.11|8.71|10.18|8.78|10.1|8.7|0
1678862700000|2023-03-15 06:45:00|10.12|8.72|10.13|8.73|10.14|8.74|10.1|8.7|0
1678863000000|2023-03-15 06:50:00|10.12|8.72|10.09|8.69|10.15|8.75|10.08|8.68|0
1678863300000|2023-03-15 06:55:00|10.08|8.68|10.11|8.71|10.13|8.73|10.05|8.65|0
1678863600000|2023-03-15 07:00:00|10.09|8.69|10.09|8.69|10.13|8.73|10.06|8.66|0
1678863900000|2023-03-15 07:05:00|10.1|8.7|10.09|8.69|10.14|8.74|10.08|8.68|0
1678864200000|2023-03-15 07:10:00|10.1|8.7|10.1|8.7|10.14|8.74|10.06|8.66|0
1678864500000|2023-03-15 07:15:00|10.11|8.71|10.14|8.74|10.14|8.74|10.09|8.69|0
1678864800000|2023-03-15 07:20:00|10.13|8.73|10.11|8.71|10.16|8.76|10.11|8.71|0
1678865100000|2023-03-15 07:25:00|10.12|8.72|10.16|8.76|10.16|8.76|10.1|8.7|0
1678865400000|2023-03-15 07:30:00|10.15|8.75|10.15|8.75|10.18|8.78|10.12|8.72|0
1678865700000|2023-03-15 07:35:00|10.16|8.76|10.2|8.8|10.2|8.8|10.12|8.72|0
1678866000000|2023-03-15 07:40:00|10.19|8.79|10.2|8.8|10.21|8.81|10.17|8.77|0
1678866300000|2023-03-15 07:45:00|10.21|8.81|10.26|8.86|10.27|8.87|10.2|8.8|0
1678866600000|2023-03-15 07:50:00|10.27|8.87|10.29|8.89|10.34|8.94|10.25|8.85|0
1678866900000|2023-03-15 07:55:00|10.3|8.9|10.19|8.79|10.3|8.9|10.16|8.76|0
1678867200000|2023-03-15 08:00:00|10.21|8.81|10.3|8.9|10.36|8.96|10.2|8.8|0
1678867500000|2023-03-15 08:05:00|10.29|8.89|10.33|8.93|10.41|9.01|10.27|8.87|0
1678867800000|2023-03-15 08:10:00|10.34|8.94|10.21|8.81|10.34|8.94|10.2|8.8|0
1678868100000|2023-03-15 08:15:00|10.2|8.8|10.17|8.77|10.22|8.82|10.12|8.72|0
1678868400000|2023-03-15 08:20:00|10.19|8.79|10.27|8.87|10.29|8.89|10.19|8.79|0
1678868700000|2023-03-15 08:25:00|10.29|8.89|10.33|8.93|10.36|8.96|10.28|8.88|0
1678869000000|2023-03-15 08:30:00|10.34|8.94|10.57|9.17|10.59|9.19|10.3|8.9|0
1678869300000|2023-03-15 08:35:00|10.59|9.19|10.48|9.08|10.59|9.19|10.47|9.07|0
1678869600000|2023-03-15 08:40:00|10.47|9.07|10.45|9.05|10.48|9.08|10.4|9|0
1678869900000|2023-03-15 08:45:00|10.44|9.04|10.43|9.03|10.45|9.05|10.35|8.95|0
1678870200000|2023-03-15 08:50:00|10.44|9.04|10.52|9.12|10.6|9.2|10.44|9.04|0
1678870500000|2023-03-15 08:55:00|10.51|9.11|10.58|9.18|10.6|9.2|10.48|9.08|0
1678870800000|2023-03-15 09:00:00|10.57|9.17|10.57|9.17|10.64|9.24|10.55|9.15|0
1678871100000|2023-03-15 09:05:00|10.56|9.16|10.67|9.27|10.67|9.27|10.55|9.15|0
1678871400000|2023-03-15 09:10:00|10.68|9.28|10.83|9.43|10.92|9.52|10.63|9.23|0
1678871700000|2023-03-15 09:15:00|10.84|9.44|10.8|9.4|10.85|9.45|10.77|9.37|0
1678872000000|2023-03-15 09:20:00|10.81|9.41|11.5|9.08|11.5|9.57|10.8|9.04|0
1678872300000|2023-03-15 09:25:00|11.51|9.09|11.7|9.28|11.76|9.34|11.32|8.9|0
1678872600000|2023-03-15 09:30:00|11.69|9.27|11.66|9.24|11.78|9.36|11.61|9.19|0
1678872900000|2023-03-15 09:35:00|11.65|9.23|11.86|9.44|11.86|9.44|11.64|9.22|0
1678873200000|2023-03-15 09:40:00|11.85|9.43|12.08|9.44|12.13|9.58|11.85|9.39|0
1678873500000|2023-03-15 09:45:00|12.07|9.43|12.24|9.6|12.35|9.71|12.02|9.38|0
1678873800000|2023-03-15 09:50:00|12.23|9.59|12.42|9.78|12.44|9.8|12.18|9.54|0
1678874100000|2023-03-15 09:55:00|12.43|9.79|12.53|9.89|12.55|9.91|12.43|9.79|0
1678874400000|2023-03-15 10:00:00|12.55|9.91|12.53|9.89|12.56|9.92|12.44|9.8|0
1678874700000|2023-03-15 10:05:00|12.52|9.88|12.67|10.03|12.69|10.05|12.5|9.86|0
1678875000000|2023-03-15 10:10:00|12.68|10.04|12.86|10.22|12.91|10.27|12.68|10.04|0
1678875300000|2023-03-15 10:15:00|12.85|10.21|12.88|10.24|12.92|10.28|12.79|10.15|0
1678875600000|2023-03-15 10:20:00|12.87|10.23|13.09|10.34|13.09|10.34|12.73|10.09|0
1678875900000|2023-03-15 10:25:00|13.08|10.33|13.61|10.86|13.75|11|12.74|9.99|0
1678876200000|2023-03-15 10:30:00|13.59|10.84|13.86|10.78|13.98|11.1|13.46|10.71|0
1678876500000|2023-03-15 10:35:00|13.87|10.79|14.01|10.93|14.09|11.01|13.77|10.69|0
1678876800000|2023-03-15 10:40:00|14.02|10.94|14.13|11.05|14.15|11.07|13.94|10.86|0
1678877100000|2023-03-15 10:45:00|14.16|11.08|14.69|11.61|14.75|11.67|14.04|10.96|0
1678877400000|2023-03-15 10:50:00|14.67|11.59|15.52|12.22|16.03|12.73|14.55|11.47|0
1678877700000|2023-03-15 10:55:00|15.54|12.24|15.67|12.37|15.94|12.64|15.43|12.13|0
1678878000000|2023-03-15 11:00:00|15.61|12.31|15.25|11.95|15.69|12.39|15.25|11.95|0
1678878300000|2023-03-15 11:05:00|15.26|11.96|15.25|11.95|15.55|12.25|15.15|11.85|0
1678878600000|2023-03-15 11:10:00|15.27|11.97|15.05|11.75|15.39|12.09|14.93|11.63|0
1678878900000|2023-03-15 11:15:00|15.09|11.79|14.82|11.96|15.13|12.16|14.82|11.79|0
1678879200000|2023-03-15 11:20:00|14.87|12.01|14.93|12.07|15.17|12.31|14.87|12.01|0
1678879500000|2023-03-15 11:25:00|14.91|12.05|14.86|12|14.91|12.05|14.75|11.89|0
1678879800000|2023-03-15 11:30:00|14.87|12.01|15.09|12.23|15.14|12.28|14.82|11.96|0
1678880100000|2023-03-15 11:35:00|15.11|12.25|14.84|12.09|15.14|12.35|14.83|12.08|0
1678880400000|2023-03-15 11:40:00|14.83|12.08|14.82|12.07|15.03|12.28|14.51|11.76|0
1678880700000|2023-03-15 11:45:00|14.81|12.06|15.02|12.27|15.05|12.3|14.81|12.06|0
1678881000000|2023-03-15 11:50:00|15|12.25|15.02|12.27|15.12|12.37|14.98|12.23|0
1678881300000|2023-03-15 11:55:00|15|12.25|14.99|12.24|15.09|12.34|14.94|12.19|0
1678881600000|2023-03-15 12:00:00|15|12.25|15.24|12.49|15.26|12.51|15|12.25|0
1678881900000|2023-03-15 12:05:00|15.23|12.48|15.19|12.44|15.33|12.58|15.12|12.37|0
1678882200000|2023-03-15 12:10:00|15.2|12.45|14.94|12.19|15.2|12.45|14.91|12.16|0
1678882500000|2023-03-15 12:15:00|14.92|12.17|15|12.25|15.03|12.28|14.84|12.09|0
1678882800000|2023-03-15 12:20:00|15.03|12.28|14.97|12.22|15.03|12.28|14.82|12.07|0
1678883100000|2023-03-15 12:25:00|14.95|12.2|14.82|12.07|15.03|12.28|14.79|12.04|0
1678883400000|2023-03-15 12:30:00|14.83|12.08|14.82|12.07|14.83|12.08|14.29|11.54|0
1678883700000|2023-03-15 12:35:00|14.81|12.06|15.69|12.94|15.69|12.94|14.74|11.99|0
1678884000000|2023-03-15 12:40:00|16.02|13.27|15.91|13.16|16.03|13.28|15.75|13|0
1678884300000|2023-03-15 12:45:00|15.93|13.18|15.84|13.09|16.3|13.55|15.83|13.08|0
1678884600000|2023-03-15 12:50:00|15.86|13.11|15.72|12.97|15.86|13.11|15.61|12.86|0
1678884900000|2023-03-15 12:55:00|15.79|13.04|15.81|13.06|16.03|13.28|15.73|12.98|0
1678885200000|2023-03-15 13:00:00|15.8|13.05|15.61|12.86|15.86|13.11|15.58|12.83|0
1678885500000|2023-03-15 13:05:00|15.63|12.88|15.75|13|15.98|13.23|15.63|12.88|0
1678885800000|2023-03-15 13:10:00|15.71|12.96|15.56|12.81|15.83|13.08|15.55|12.8|0
1678886100000|2023-03-15 13:15:00|15.55|12.8|15.62|12.87|15.69|12.94|15.52|12.77|0
1678886400000|2023-03-15 13:20:00|15.58|12.83|15.37|12.62|15.66|12.91|15.3|12.55|0
1678886700000|2023-03-15 13:25:00|15.4|12.65|15.31|12.56|15.52|12.77|15.22|12.47|0
1678887000000|2023-03-15 13:30:00|15.29|12.54|14.87|12.12|15.29|12.54|14.78|12.03|0
1678887300000|2023-03-15 13:35:00|14.94|12.19|14.65|12.01|15.2|12.45|14.61|11.86|0
1678887600000|2023-03-15 13:40:00|14.62|11.98|14.13|11.49|14.83|12.19|14.04|11.4|0
1678887900000|2023-03-15 13:45:00|14.06|11.42|14.28|11.64|14.46|11.82|14.06|11.42|0
1678888200000|2023-03-15 13:50:00|14.26|11.62|14.45|11.81|14.67|12.03|14.26|11.62|0
1678888500000|2023-03-15 13:55:00|14.46|11.82|14.8|12.16|14.98|12.34|14.46|11.82|0
1678888800000|2023-03-15 14:00:00|14.87|12.23|14.52|11.88|15.02|12.38|14.51|11.87|0
1678889100000|2023-03-15 14:05:00|14.43|11.79|14.46|11.82|14.71|12.07|14.33|11.69|0
1678889400000|2023-03-15 14:10:00|14.4|11.76|14.66|12.02|14.66|12.02|14.24|11.6|0
1678889700000|2023-03-15 14:15:00|14.59|11.95|15|12.36|15.27|12.63|14.54|11.9|0
1678890000000|2023-03-15 14:20:00|14.98|12.34|15.18|12.54|15.21|12.57|14.79|12.15|0
1678890300000|2023-03-15 14:25:00|15.24|12.6|15.09|12.45|15.38|12.74|15.02|12.38|0
1678890600000|2023-03-15 14:30:00|15.26|12.62|15.49|12.85|15.49|12.85|14.98|12.34|0
1678890900000|2023-03-15 14:35:00|15.56|12.92|15.88|13.24|15.96|13.32|15.15|12.51|0
1678891200000|2023-03-15 14:40:00|15.89|13.25|16.74|14.1|16.9|14.26|15.87|13.23|0
1678891500000|2023-03-15 14:45:00|16.73|14.09|16.86|14.22|16.92|14.28|16.54|13.9|0
1678891800000|2023-03-15 14:50:00|16.88|14.24|16.65|14.01|17.04|14.4|16.55|13.91|0
1678892100000|2023-03-15 14:55:00|16.63|13.99|16.26|13.62|16.7|14.06|16.24|13.6|0
1678892400000|2023-03-15 15:00:00|16.28|13.64|16.26|13.62|16.45|13.81|16.22|13.58|0
1678892700000|2023-03-15 15:05:00|16.28|13.64|16.23|13.59|16.43|13.79|15.98|13.34|0
1678893000000|2023-03-15 15:10:00|16.25|13.61|15.87|13.45|16.26|13.62|15.82|13.39|0
1678893300000|2023-03-15 15:15:00|15.89|13.47|15.69|13.27|15.92|13.5|15.67|13.25|0
1678893600000|2023-03-15 15:20:00|15.67|13.25|16.24|13.82|16.32|13.9|15.67|13.25|0
1678893900000|2023-03-15 15:25:00|16.21|13.79|16.22|13.8|16.29|13.87|16.05|13.63|0
1678894200000|2023-03-15 15:30:00|16.24|13.82|16.25|13.83|16.31|13.89|15.97|13.55|0
1678894500000|2023-03-15 15:35:00|16.26|13.84|16.41|13.99|16.44|14.02|16.23|13.81|0
1678894800000|2023-03-15 15:40:00|16.43|14.01|16.11|13.69|16.43|14.01|15.98|13.56|0
1678895100000|2023-03-15 15:45:00|16.13|13.71|16.49|14.07|16.52|14.1|15.44|13.02|0
1678895400000|2023-03-15 15:50:00|16.47|14.05|16.89|14.47|16.94|14.52|16.46|14.04|0
1678895700000|2023-03-15 15:55:00|16.85|14.43|17.17|14.75|17.19|14.77|16.33|13.91|0
1678896000000|2023-03-15 16:00:00|17.16|14.74|17.47|15.05|17.48|15.06|16.97|14.55|0
1678896300000|2023-03-15 16:05:00|17.49|15.07|17.8|15.38|17.81|15.39|17.49|15.07|0
1678896600000|2023-03-15 16:10:00|17.81|15.39|17.97|15.55|18.09|15.67|17.81|15.39|0
1678896900000|2023-03-15 16:15:00|17.99|15.57|17.99|15.57|18.02|15.6|17.76|15.34|0
1678897200000|2023-03-15 16:20:00|17.98|15.56|18.09|15.67|18.15|15.73|17.86|15.44|0
1678897500000|2023-03-15 16:25:00|18.12|15.7|17.95|15.53|18.22|15.8|17.92|15.5|0
1678897800000|2023-03-15 16:30:00|17.96|15.54|18.03|15.61|18.05|15.63|17.53|15.11|0
1678898100000|2023-03-15 16:35:00|18.04|15.62|18.17|15.75|18.28|15.86|17.93|15.51|0
1678898400000|2023-03-15 16:40:00|18.19|15.77|18.34|15.92|18.54|16.12|18.14|15.72|0
1678898700000|2023-03-15 16:45:00|18.36|15.94|18.61|16.19|18.84|16.42|18.36|15.94|0
1678899000000|2023-03-15 16:50:00|18.62|16.2|18.97|16.55|19.01|16.59|18.61|16.19|0
1678899300000|2023-03-15 16:55:00|18.98|16.56|19.04|16.62|19.28|16.86|18.97|16.55|0
1678899600000|2023-03-15 17:00:00|19.08|16.66|19.1|16.68|19.21|16.79|18.98|16.56|0
1678899900000|2023-03-15 17:05:00|19.02|16.6|19.04|16.62|19.1|16.68|18.63|16.21|0
1678900200000|2023-03-15 17:10:00|19|16.58|18.58|16.16|19.02|16.6|18.57|16.15|0
1678900500000|2023-03-15 17:15:00|18.55|16.13|18.49|16.07|18.66|16.24|18.34|15.92|0
1678900800000|2023-03-15 17:20:00|18.48|16.06|18.46|16.04|18.64|16.22|18.37|15.95|0
1678901100000|2023-03-15 17:25:00|18.47|16.05|18.3|15.88|18.52|16.1|18.25|15.83|0
1678901400000|2023-03-15 17:30:00|18.31|15.89|18.33|15.91|18.66|16.24|18.31|15.89|0
1678901700000|2023-03-15 17:35:00|18.32|15.9|18.55|16.13|18.59|16.17|18.22|15.8|0
1678902000000|2023-03-15 17:40:00|18.56|16.14|18.6|16.18|18.77|16.35|18.5|16.08|0
1678902300000|2023-03-15 17:45:00|18.61|16.19|18.62|16.2|18.79|16.37|18.58|16.16|0
1678902600000|2023-03-15 17:50:00|18.67|16.25|18.08|15.66|18.68|16.26|18.08|15.66|0
1678902900000|2023-03-15 17:55:00|18.11|15.69|18.05|15.63|18.2|15.78|17.87|15.45|0
1678903200000|2023-03-15 18:00:00|18.04|15.62|18.24|15.82|18.41|15.99|18.04|15.62|0
1678903500000|2023-03-15 18:05:00|18.25|15.83|18.32|15.9|18.39|15.97|18.15|15.73|0
1678903800000|2023-03-15 18:10:00|18.29|15.87|18.34|15.92|18.37|15.95|18.2|15.78|0
1678904100000|2023-03-15 18:15:00|18.35|15.93|18.07|15.65|18.52|16.1|17.99|15.57|0
1678904400000|2023-03-15 18:20:00|18.08|15.66|17.5|15.08|18.14|15.72|17.44|15.02|0
1678904700000|2023-03-15 18:25:00|17.52|15.1|16.31|13.89|18.55|16.13|15.91|13.49|0
1678905000000|2023-03-15 18:30:00|16.23|13.81|16.18|13.76|16.48|14.06|16|13.58|0
1678905300000|2023-03-15 18:35:00|16.22|13.8|16.27|13.85|16.42|14|16.03|13.61|0
1678905600000|2023-03-15 18:40:00|16.3|13.88|16.26|13.84|16.35|13.93|16.06|13.64|0
1678905900000|2023-03-15 18:45:00|16.23|13.81|16.51|14.09|16.51|14.09|16.22|13.8|0
1678906200000|2023-03-15 18:50:00|16.5|14.08|16.36|13.94|16.73|14.31|16.3|13.88|0
1678906500000|2023-03-15 18:55:00|16.42|14|16.36|13.94|16.53|14.11|16.22|13.8|0
1678906800000|2023-03-15 19:00:00|16.35|13.93|16.48|14.06|16.55|14.13|16.07|13.65|0
1678907100000|2023-03-15 19:05:00|16.46|14.04|16.77|14.35|16.8|14.38|16.18|13.76|0
1678907400000|2023-03-15 19:10:00|16.82|14.4|16.62|14.2|16.91|14.49|16.44|14.02|0
1678907700000|2023-03-15 19:15:00|16.51|14.09|16.62|14.2|16.62|14.2|16.39|13.97|0
1678908000000|2023-03-15 19:20:00|16.6|14.18|16.27|13.85|16.77|14.35|16.14|13.72|0
1678908300000|2023-03-15 19:25:00|16.24|13.82|15.63|13.21|16.47|14.05|15.61|13.19|0
1678908600000|2023-03-15 19:30:00|15.7|13.28|15.75|13.33|15.81|13.39|15.53|13.11|0
1678908900000|2023-03-15 19:35:00|15.73|13.31|15.97|13.55|16.13|13.71|15.73|13.31|0
1678909200000|2023-03-15 19:40:00|16.01|13.59|16.21|13.79|16.57|14.15|15.95|13.53|0
1678909500000|2023-03-15 19:45:00|16.26|13.84|16.27|13.85|16.43|14.01|16.12|13.7|0
1678909800000|2023-03-15 19:50:00|16.38|13.96|16.78|14.36|16.84|14.42|16.24|13.82|0
1678910100000|2023-03-15 19:55:00|16.7|14.28|15.53|13.11|16.7|14.28|15.53|13.11|0
1678910400000|2023-03-15 20:00:00|15.54|13.12|15.59|13.17|16.25|13.83|15.46|13.04|0
1678910700000|2023-03-15 20:05:00|15.58|13.16|15.66|13.24|15.68|13.26|15.5|13.08|0
1678911000000|2023-03-15 20:10:00|15.68|13.26|15.81|13.39|15.82|13.4|15.68|13.26|0
1678911300000|2023-03-15 20:15:00|16.12|13.04|16.03|12.95|16.12|13.04|16.01|12.93|0
1678911600000|2023-03-15 20:20:00|16.02|12.94|16|12.92|16.05|12.97|15.95|12.87|0
1678911900000|2023-03-15 20:25:00|16.01|12.93|16.04|12.96|16.07|12.99|15.97|12.89|0
1678912200000|2023-03-15 20:30:00|16.05|12.97|16.05|12.97|16.09|13.01|16.03|12.95|0
1678912500000|2023-03-15 20:35:00|16.06|12.98|15.97|12.89|16.06|12.98|15.96|12.88|0
1678912800000|2023-03-15 20:40:00|15.98|12.9|15.92|12.84|15.98|12.9|15.92|12.84|0
1678913100000|2023-03-15 20:45:00|15.94|12.86|15.94|12.86|15.96|12.88|15.9|12.82|0
1678913400000|2023-03-15 20:50:00|15.97|12.89|15.92|12.84|15.97|12.89|15.91|12.83|0
1678913700000|2023-03-15 20:55:00|15.91|12.83|15.99|12.91|16.02|12.94|15.9|12.82|0
1678914000000|2023-03-15 21:00:00|16|12.92|16.01|12.93|16.01|12.93|15.99|12.91|0
1678914300000|2023-03-15 21:05:00|15.99|12.91|15.98|12.9|15.99|12.91|15.97|12.89|0
1678914600000|2023-03-15 21:10:00|15.97|12.89|15.95|12.87|15.97|12.89|15.95|12.87|0
1678914900000|2023-03-15 21:15:00|15.96|12.88|15.96|12.88|15.99|12.91|15.96|12.88|0
1678915200000|2023-03-15 21:20:00|15.95|12.87|15.97|12.89|15.98|12.9|15.94|12.86|0
1678915500000|2023-03-15 21:25:00|15.98|12.9|15.97|12.89|15.98|12.9|15.97|12.89|0
1678915800000|2023-03-15 21:30:00|15.98|12.9|15.98|12.9|15.99|12.91|15.97|12.89|0
1678916100000|2023-03-15 21:35:00|15.97|12.89|16.02|12.94|16.02|12.94|15.97|12.89|0
1678916400000|2023-03-15 21:40:00|16.01|12.93|16.05|12.97|16.07|12.99|16.01|12.93|0
1678916700000|2023-03-15 21:45:00|16.06|12.98|16.07|12.99|16.09|13.01|16.05|12.97|0
1678917000000|2023-03-15 21:50:00|16.06|12.98|16.05|12.97|16.06|12.98|16.05|12.97|0
1678917300000|2023-03-15 21:55:00|16.04|12.96|16.02|12.94|16.06|12.98|16.02|12.94|0
1678917600000|2023-03-15 22:00:00|16.03|12.95|16|12.92|16.1|13.02|15.92|12.84|0
1678917900000|2023-03-15 22:05:00|16.01|12.93|16.05|12.97|16.1|13.02|15.97|12.89|0
1678918200000|2023-03-15 22:10:00|16.06|12.98|15.99|12.91|16.09|13.01|15.99|12.91|0
1678918500000|2023-03-15 22:15:00|15.98|12.9|15.93|12.85|16.01|12.93|15.92|12.84|0
1678918800000|2023-03-15 22:20:00|15.94|12.86|15.9|12.82|15.95|12.87|15.84|12.76|0
1678919100000|2023-03-15 22:25:00|15.89|12.81|15.87|12.79|15.89|12.81|15.84|12.76|0
1678919400000|2023-03-15 22:30:00|15.88|12.8|15.83|12.75|15.89|12.81|15.82|12.74|0
1678919700000|2023-03-15 22:35:00|15.82|12.74|15.78|12.7|15.85|12.77|15.77|12.69|0
1678920000000|2023-03-15 22:40:00|15.79|12.71|15.81|12.73|15.83|12.75|15.77|12.69|0
1678920300000|2023-03-15 22:45:00|15.8|12.72|15.8|12.72|15.81|12.73|15.76|12.68|0
1678920600000|2023-03-15 22:50:00|15.81|12.73|15.86|12.78|15.86|12.78|15.8|12.72|0
1678920900000|2023-03-15 22:55:00|15.85|12.77|15.81|12.73|15.88|12.8|15.8|12.72|0
1678921200000|2023-03-15 23:00:00|15.8|12.72|15.74|12.66|15.8|12.72|15.72|12.64|0
1678921500000|2023-03-15 23:05:00|15.75|12.67|15.77|12.69|15.79|12.71|15.72|12.64|0
1678921800000|2023-03-15 23:10:00|15.76|12.68|15.75|12.67|15.78|12.7|15.74|12.66|0
1678922100000|2023-03-15 23:15:00|15.76|12.68|15.81|12.73|15.82|12.74|15.76|12.68|0
1678922400000|2023-03-15 23:20:00|15.8|12.72|15.82|12.74|15.83|12.75|15.77|12.69|0
1678922700000|2023-03-15 23:25:00|15.81|12.73|15.8|12.72|15.83|12.75|15.77|12.69|0
1678923000000|2023-03-15 23:30:00|15.81|12.73|15.74|12.66|15.81|12.73|15.71|12.63|0
1678923300000|2023-03-15 23:35:00|15.73|12.65|15.79|12.71|15.81|12.73|15.73|12.65|0
1678923600000|2023-03-15 23:40:00|15.78|12.7|15.87|12.79|15.87|12.79|15.78|12.7|0
1678923900000|2023-03-15 23:45:00|15.88|12.8|15.99|12.91|16.09|13.01|15.88|12.8|0
1678924200000|2023-03-15 23:50:00|16.01|12.93|16.13|13.05|16.14|13.06|16.01|12.93|0
1678924500000|2023-03-15 23:55:00|16.12|13.04|16.06|12.98|16.13|13.05|16.04|12.96|0
1678924800000|2023-03-16 00:00:00|16.07|12.99|15.92|12.84|16.07|12.99|15.9|12.82|0
1678925100000|2023-03-16 00:05:00|15.91|12.83|15.87|12.79|15.92|12.84|15.86|12.78|0
1678925400000|2023-03-16 00:10:00|15.88|12.8|15.82|12.74|15.95|12.87|15.82|12.74|0
1678925700000|2023-03-16 00:15:00|15.83|12.75|15.88|12.8|15.88|12.8|15.78|12.7|0
1678926000000|2023-03-16 00:20:00|15.89|12.81|15.82|12.74|15.89|12.81|15.8|12.72|0
1678926300000|2023-03-16 00:25:00|15.81|12.73|15.67|12.59|15.83|12.75|15.65|12.57|0
1678926600000|2023-03-16 00:30:00|15.66|12.58|15.72|12.64|15.73|12.65|15.63|12.55|0
1678926900000|2023-03-16 00:35:00|15.7|12.62|15.7|12.62|15.73|12.65|15.65|12.57|0
1678927200000|2023-03-16 00:40:00|15.69|12.61|15.76|12.68|15.8|12.72|15.67|12.59|0
1678927500000|2023-03-16 00:45:00|15.75|12.67|15.67|12.59|15.75|12.67|15.64|12.56|0
1678927800000|2023-03-16 00:50:00|15.65|12.57|15.33|12.25|15.65|12.57|15.24|12.16|0
1678928100000|2023-03-16 00:55:00|15.34|12.26|15.21|12.13|15.34|12.26|15.21|12.13|0
1678928400000|2023-03-16 01:00:00|15.24|12.16|15.23|12.15|15.31|12.23|15.15|12.07|0
1678928700000|2023-03-16 01:05:00|15.26|12.18|15.13|12.05|15.26|12.18|15.09|12.01|0
1678929000000|2023-03-16 01:10:00|15.12|12.04|15.38|12.3|15.38|12.3|15.12|12.04|0
1678929300000|2023-03-16 01:15:00|15.39|12.31|15.44|12.36|15.49|12.41|15.34|12.26|0
1678929600000|2023-03-16 01:20:00|15.46|12.38|15.44|12.36|15.52|12.44|15.38|12.3|0
1678929900000|2023-03-16 01:25:00|15.43|12.35|15.41|12.33|15.49|12.41|15.38|12.3|0
1678930200000|2023-03-16 01:30:00|15.38|12.3|15.32|12.24|15.41|12.33|15.29|12.21|0
1678930500000|2023-03-16 01:35:00|15.31|12.23|15.17|12.09|15.31|12.23|15.14|12.06|0
1678930800000|2023-03-16 01:40:00|15.16|12.08|15.31|12.23|15.33|12.25|15.15|12.07|0
1678931100000|2023-03-16 01:45:00|15.3|12.22|15.27|12.19|15.32|12.24|15.21|12.13|0
1678931400000|2023-03-16 01:50:00|15.25|12.17|15.34|12.26|15.39|12.31|15.23|12.15|0
1678931700000|2023-03-16 01:55:00|15.35|12.27|15.32|12.24|15.4|12.32|15.32|12.24|0
1678932000000|2023-03-16 02:00:00|15.31|12.23|15.38|12.3|15.39|12.31|15.24|12.16|0
1678932300000|2023-03-16 02:05:00|15.37|12.29|15.34|12.26|15.42|12.34|15.28|12.2|0
1678932600000|2023-03-16 02:10:00|15.33|12.25|15.43|12.35|15.46|12.38|15.31|12.23|0
1678932900000|2023-03-16 02:15:00|15.42|12.34|15.26|12.18|15.42|12.34|15.25|12.17|0
1678933200000|2023-03-16 02:20:00|15.27|12.19|15.34|12.26|15.37|12.29|15.24|12.16|0
1678933500000|2023-03-16 02:25:00|15.35|12.27|15.28|12.2|15.36|12.28|15.25|12.17|0
1678933800000|2023-03-16 02:30:00|15.27|12.19|15.26|12.18|15.29|12.21|15.21|12.13|0
1678934100000|2023-03-16 02:35:00|15.25|12.17|15.21|12.13|15.25|12.17|15.18|12.1|0
1678934400000|2023-03-16 02:40:00|15.2|12.12|15.21|12.13|15.22|12.14|15.19|12.11|0
1678934700000|2023-03-16 02:45:00|15.22|12.14|15.27|12.19|15.3|12.22|15.21|12.13|0
1678935000000|2023-03-16 02:50:00|15.26|12.18|15.27|12.19|15.31|12.23|15.26|12.18|0
1678935300000|2023-03-16 02:55:00|15.28|12.2|15.33|12.25|15.33|12.25|15.26|12.18|0
1678935600000|2023-03-16 03:00:00|15.32|12.24|15.29|12.21|15.35|12.27|15.29|12.21|0
1678935900000|2023-03-16 03:05:00|15.28|12.2|15.34|12.26|15.34|12.26|15.28|12.2|0
1678936200000|2023-03-16 03:10:00|15.33|12.25|15.37|12.29|15.37|12.29|15.32|12.24|0
1678936500000|2023-03-16 03:15:00|15.35|12.27|15.35|12.27|15.37|12.29|15.31|12.23|0
1678936800000|2023-03-16 03:20:00|15.34|12.26|15.32|12.24|15.38|12.3|15.31|12.23|0
1678937100000|2023-03-16 03:25:00|15.31|12.23|15.33|12.25|15.36|12.28|15.3|12.22|0
1678937400000|2023-03-16 03:30:00|15.34|12.26|15.36|12.28|15.37|12.29|15.3|12.22|0
1678937700000|2023-03-16 03:35:00|15.35|12.27|15.46|12.38|15.54|12.46|15.35|12.27|0
1678938000000|2023-03-16 03:40:00|15.47|12.39|15.51|12.43|15.52|12.44|15.46|12.38|0
1678938300000|2023-03-16 03:45:00|15.5|12.42|15.48|12.4|15.53|12.45|15.46|12.38|0
1678938600000|2023-03-16 03:50:00|15.47|12.39|15.44|12.36|15.48|12.4|15.42|12.34|0
1678938900000|2023-03-16 03:55:00|15.45|12.37|15.41|12.33|15.5|12.42|15.41|12.33|0
1678939200000|2023-03-16 04:00:00|15.42|12.34|15.33|12.25|15.42|12.34|15.29|12.21|0
1678939500000|2023-03-16 04:05:00|15.34|12.26|15.3|12.22|15.34|12.26|15.29|12.21|0
1678939800000|2023-03-16 04:10:00|15.29|12.21|15.3|12.22|15.31|12.23|15.25|12.17|0
1678940100000|2023-03-16 04:15:00|15.31|12.23|15.32|12.24|15.36|12.28|15.31|12.23|0
1678940400000|2023-03-16 04:20:00|15.33|12.25|15.33|12.25|15.38|12.3|15.32|12.24|0
1678940700000|2023-03-16 04:25:00|15.32|12.24|15.3|12.22|15.35|12.27|15.29|12.21|0
1678941000000|2023-03-16 04:30:00|15.29|12.21|15.33|12.25|15.33|12.25|15.27|12.19|0
1678941300000|2023-03-16 04:35:00|15.32|12.24|15.29|12.21|15.34|12.26|15.28|12.2|0
1678941600000|2023-03-16 04:40:00|15.28|12.2|15.26|12.18|15.29|12.21|15.24|12.16|0
1678941900000|2023-03-16 04:45:00|15.27|12.19|15.24|12.16|15.27|12.19|15.23|12.15|0
1678942200000|2023-03-16 04:50:00|15.23|12.15|15.17|12.09|15.24|12.16|15.17|12.09|0
1678942500000|2023-03-16 04:55:00|15.16|12.08|15.16|12.08|15.19|12.11|15.16|12.08|0
1678942800000|2023-03-16 05:00:00|15.17|12.09|15.2|12.12|15.21|12.13|15.15|12.07|0
1678943100000|2023-03-16 05:05:00|15.19|12.11|15.21|12.13|15.26|12.18|15.18|12.1|0
1678943400000|2023-03-16 05:10:00|15.2|12.12|15.28|12.2|15.28|12.2|15.19|12.11|0
1678943700000|2023-03-16 05:15:00|15.27|12.19|15.28|12.2|15.28|12.2|15.23|12.15|0
1678944000000|2023-03-16 05:20:00|15.27|12.19|15.31|12.23|15.33|12.25|15.27|12.19|0
1678944300000|2023-03-16 05:25:00|15.3|12.22|15.28|12.2|15.3|12.22|15.23|12.15|0
1678944600000|2023-03-16 05:30:00|15.27|12.19|15.31|12.23|15.31|12.23|15.25|12.17|0
1678944900000|2023-03-16 05:35:00|15.3|12.22|15.18|12.1|15.3|12.22|15.18|12.1|0
1678945200000|2023-03-16 05:40:00|15.17|12.09|15.27|12.19|15.27|12.19|15.17|12.09|0
1678945500000|2023-03-16 05:45:00|15.26|12.18|15.25|12.17|15.28|12.2|15.25|12.17|0
1678945800000|2023-03-16 05:50:00|15.26|12.18|15.29|12.21|15.32|12.24|15.25|12.17|0
1678946100000|2023-03-16 05:55:00|15.3|12.22|15.32|12.24|15.34|12.26|15.28|12.2|0
1678946400000|2023-03-16 06:00:00|15.29|12.21|15.33|12.25|15.38|12.3|15.28|12.2|0
1678946700000|2023-03-16 06:05:00|14.99|12.57|15|12.58|15.02|12.6|14.98|12.56|0
1678947000000|2023-03-16 06:10:00|14.99|12.57|14.98|12.56|15.02|12.6|14.92|12.5|0
1678947300000|2023-03-16 06:15:00|14.99|12.57|15.13|12.71|15.14|12.72|14.97|12.55|0
1678947600000|2023-03-16 06:20:00|15.12|12.7|15.07|12.65|15.12|12.7|15.01|12.59|0
1678947900000|2023-03-16 06:25:00|15.08|12.66|15.07|12.65|15.1|12.68|15.06|12.64|0
1678948200000|2023-03-16 06:30:00|15.08|12.66|15.08|12.66|15.09|12.67|15.02|12.6|0
1678948500000|2023-03-16 06:35:00|15.07|12.65|15.03|12.61|15.08|12.66|14.99|12.57|0
1678948800000|2023-03-16 06:40:00|15.02|12.6|15.16|12.74|15.16|12.74|15.02|12.6|0
1678949100000|2023-03-16 06:45:00|15.18|12.76|15.31|12.89|15.35|12.93|15.18|12.76|0
1678949400000|2023-03-16 06:50:00|15.32|12.9|15.42|13|15.44|13.02|15.28|12.86|0
1678949700000|2023-03-16 06:55:00|15.41|12.99|15.39|12.97|15.42|13|15.33|12.91|0
1678950000000|2023-03-16 07:00:00|15.38|12.96|15.47|13.05|15.56|13.14|15.38|12.96|0
1678950300000|2023-03-16 07:05:00|15.46|13.04|15.38|12.96|15.47|13.05|15.37|12.95|0
1678950600000|2023-03-16 07:10:00|15.37|12.95|15.58|13.16|15.58|13.16|15.3|12.88|0
1678950900000|2023-03-16 07:15:00|15.57|13.15|14.87|12.45|15.59|13.17|14.86|12.44|0
1678951200000|2023-03-16 07:20:00|14.86|12.44|14.92|12.5|14.97|12.55|14.8|12.38|0
1678951500000|2023-03-16 07:25:00|14.91|12.49|14.91|12.49|15.01|12.59|14.89|12.47|0
1678951800000|2023-03-16 07:30:00|14.89|12.47|14.76|12.34|14.93|12.51|14.74|12.32|0
1678952100000|2023-03-16 07:35:00|14.77|12.35|15.08|12.66|15.14|12.72|14.76|12.34|0
1678952400000|2023-03-16 07:40:00|15.07|12.65|14.85|12.43|15.07|12.65|14.85|12.43|0
1678952700000|2023-03-16 07:45:00|14.86|12.44|14.84|12.42|14.93|12.51|14.79|12.37|0
1678953000000|2023-03-16 07:50:00|14.85|12.43|14.59|12.17|14.87|12.45|14.56|12.14|0
1678953300000|2023-03-16 07:55:00|14.58|12.16|14.54|12.12|14.64|12.22|14.53|12.11|0
1678953600000|2023-03-16 08:00:00|14.56|12.14|14.5|12.08|14.56|12.14|14.42|12|0
1678953900000|2023-03-16 08:05:00|14.51|12.09|14.28|11.86|14.6|12.18|14.24|11.82|0
1678954200000|2023-03-16 08:10:00|14.31|11.89|14.72|11.86|14.73|11.97|14.22|11.74|0
1678954500000|2023-03-16 08:15:00|14.73|11.87|14.78|11.92|14.92|12.06|14.72|11.86|0
1678954800000|2023-03-16 08:20:00|14.8|11.94|14.88|12.02|14.91|12.05|14.79|11.93|0
1678955100000|2023-03-16 08:25:00|14.9|12.04|14.77|11.91|14.9|12.04|14.66|11.8|0
1678955400000|2023-03-16 08:30:00|14.75|11.89|14.77|11.91|14.78|11.92|14.58|11.72|0
1678955700000|2023-03-16 08:35:00|14.78|11.92|15|12.14|15.03|12.17|14.63|11.77|0
1678956000000|2023-03-16 08:40:00|14.99|12.13|14.91|12.05|15.02|12.16|14.89|12.03|0
1678956300000|2023-03-16 08:45:00|14.92|12.06|15.12|12.26|15.12|12.26|14.92|12.06|0
1678956600000|2023-03-16 08:50:00|15.11|12.25|15.11|12.25|15.24|12.38|15.1|12.24|0
1678956900000|2023-03-16 08:55:00|15.12|12.26|15.28|12.42|15.28|12.42|15.12|12.26|0
1678957200000|2023-03-16 09:00:00|15.27|12.41|15.35|12.49|15.39|12.53|14.88|12.02|0
1678957500000|2023-03-16 09:05:00|15.37|12.51|15.52|12.66|15.58|12.72|15.34|12.48|0
1678957800000|2023-03-16 09:10:00|15.54|12.68|15.5|12.64|15.56|12.7|15.42|12.56|0
1678958100000|2023-03-16 09:15:00|15.49|12.63|15.87|13.01|15.88|13.02|15.49|12.63|0
1678958400000|2023-03-16 09:20:00|15.86|13|15.79|12.93|15.89|13.03|15.75|12.89|0
1678958700000|2023-03-16 09:25:00|15.78|12.92|16.33|13.47|16.35|13.49|15.44|12.58|0
1678959000000|2023-03-16 09:30:00|16.31|13.45|16.2|13.34|16.39|13.53|16.2|13.34|0
1678959300000|2023-03-16 09:35:00|16.21|13.35|16.42|13.56|16.42|13.56|16.14|13.28|0
1678959600000|2023-03-16 09:40:00|16.43|13.57|16.29|13.43|16.46|13.6|16.24|13.38|0
1678959900000|2023-03-16 09:45:00|16.31|13.45|16.41|13.55|16.43|13.57|16.27|13.41|0
1678960200000|2023-03-16 09:50:00|16.38|13.52|16.45|13.59|16.59|13.73|16.38|13.52|0
1678960500000|2023-03-16 09:55:00|16.44|13.58|16.28|13.42|16.44|13.58|16.27|13.41|0
1678960800000|2023-03-16 10:00:00|16.29|13.43|16.31|13.45|16.39|13.53|16.27|13.41|0
1678961100000|2023-03-16 10:05:00|16.3|13.44|16.28|13.42|16.32|13.46|16.25|13.39|0
1678961400000|2023-03-16 10:10:00|16.29|13.43|16.38|13.52|16.42|13.56|16.23|13.37|0
1678961700000|2023-03-16 10:15:00|16.34|13.48|16.22|13.36|16.42|13.56|16.21|13.35|0
1678962000000|2023-03-16 10:20:00|16.23|13.37|16.32|13.46|16.34|13.48|16.16|13.3|0
1678962300000|2023-03-16 10:25:00|16.28|13.42|15.99|13.13|16.33|13.47|15.97|13.11|0
1678962600000|2023-03-16 10:30:00|15.98|13.12|16.1|13.24|16.14|13.28|15.97|13.11|0
1678962900000|2023-03-16 10:35:00|16.09|13.23|15.96|13.1|16.14|13.28|15.95|13.09|0
1678963200000|2023-03-16 10:40:00|15.95|13.09|15.99|13.13|16.04|13.18|15.95|13.09|0
1678963500000|2023-03-16 10:45:00|16|13.14|16.15|13.29|16.19|13.33|15.96|13.1|0
1678963800000|2023-03-16 10:50:00|16.16|13.3|16.25|13.39|16.33|13.47|16.16|13.3|0
1678964100000|2023-03-16 10:55:00|16.26|13.4|15.96|13.1|16.27|13.41|15.96|13.1|0
1678964400000|2023-03-16 11:00:00|15.97|13.11|16.24|13.38|16.25|13.39|15.97|13.11|0
1678964700000|2023-03-16 11:05:00|16.25|13.39|16.36|13.5|16.48|13.62|16.23|13.37|0
1678965000000|2023-03-16 11:10:00|16.37|13.51|16.53|13.67|16.59|13.73|16.37|13.51|0
1678965300000|2023-03-16 11:15:00|16.54|13.68|16.62|13.76|16.68|13.82|16.16|13.3|0
1678965600000|2023-03-16 11:20:00|16.63|13.77|16.41|13.99|16.7|14.02|16.41|13.73|0
1678965900000|2023-03-16 11:25:00|16.4|13.98|16.34|13.92|16.4|13.98|16.26|13.84|0
1678966200000|2023-03-16 11:30:00|16.35|13.93|16.2|13.78|16.39|13.97|16.14|13.72|0
1678966500000|2023-03-16 11:35:00|16.21|13.79|16.11|13.69|16.21|13.79|16.1|13.68|0
1678966800000|2023-03-16 11:40:00|16.12|13.7|16.07|13.65|16.13|13.71|16.03|13.61|0
1678967100000|2023-03-16 11:45:00|16.06|13.64|15.91|13.49|16.07|13.65|15.87|13.45|0
1678967400000|2023-03-16 11:50:00|15.92|13.5|15.72|13.3|16.07|13.65|15.71|13.29|0
1678967700000|2023-03-16 11:55:00|15.73|13.31|15.61|13.19|15.78|13.36|15.58|13.16|0
1678968000000|2023-03-16 12:00:00|15.6|13.18|15.58|13.16|15.6|13.18|15.49|13.07|0
1678968300000|2023-03-16 12:05:00|15.57|13.15|15.62|13.2|15.69|13.27|15.55|13.13|0
1678968600000|2023-03-16 12:10:00|15.61|13.19|15.44|13.02|15.61|13.19|15.41|12.99|0
1678968900000|2023-03-16 12:15:00|15.43|13.01|15.26|12.84|15.44|13.02|15.25|12.83|0
1678969200000|2023-03-16 12:20:00|15.25|12.83|15.34|12.92|15.49|13.07|15.24|12.82|0
1678969500000|2023-03-16 12:25:00|15.35|12.93|15.32|12.9|15.35|12.93|15.24|12.82|0
1678969800000|2023-03-16 12:30:00|15.38|12.96|15.31|12.89|15.44|13.02|15.23|12.81|0
1678970100000|2023-03-16 12:35:00|15.37|12.95|15.57|13.15|15.59|13.17|15.37|12.95|0
1678970400000|2023-03-16 12:40:00|15.58|13.16|15.84|13.42|15.93|13.51|15.57|13.15|0
1678970700000|2023-03-16 12:45:00|15.87|13.45|15.84|13.42|15.96|13.54|15.74|13.32|0
1678971000000|2023-03-16 12:50:00|15.85|13.43|15.73|13.31|15.89|13.47|15.63|13.21|0
1678971300000|2023-03-16 12:55:00|15.72|13.3|15.79|13.37|15.84|13.42|15.69|13.27|0
1678971600000|2023-03-16 13:00:00|15.8|13.38|16.29|13.87|16.37|13.95|15.77|13.35|0
1678971900000|2023-03-16 13:05:00|16.28|13.86|16.12|13.7|16.29|13.87|16.05|13.63|0
1678972200000|2023-03-16 13:10:00|16.14|13.72|16.2|13.78|16.22|13.8|16.1|13.68|0
1678972500000|2023-03-16 13:15:00|16.31|13.89|16.56|14.14|16.73|14.31|16.29|13.87|0
1678972800000|2023-03-16 13:20:00|16.58|14.16|16.51|14.09|16.75|14.33|16.51|14.09|0
1678973100000|2023-03-16 13:25:00|16.52|14.1|16.63|14.21|16.63|14.21|16.46|14.04|0
1678973400000|2023-03-16 13:30:00|16.54|14.12|16.49|14.07|16.84|14.42|16.4|13.98|0
1678973700000|2023-03-16 13:35:00|16.5|14.08|16.1|13.68|16.68|14.26|16.1|13.68|0
1678974000000|2023-03-16 13:40:00|16.11|13.69|16.06|13.64|16.14|13.72|15.87|13.45|0
1678974300000|2023-03-16 13:45:00|16.03|13.61|16.25|13.83|16.37|13.95|15.88|13.46|0
1678974600000|2023-03-16 13:50:00|16.24|13.82|16.04|13.62|16.29|13.87|15.91|13.49|0
1678974900000|2023-03-16 13:55:00|16.02|13.6|15.72|13.3|16.07|13.65|15.69|13.27|0
1678975200000|2023-03-16 14:00:00|15.71|13.29|15.41|12.99|15.9|13.48|15.32|12.9|0
1678975500000|2023-03-16 14:05:00|15.42|13|15.9|13.48|15.9|13.48|15.42|13|0
1678975800000|2023-03-16 14:10:00|15.91|13.49|16.07|13.65|16.14|13.72|15.75|13.33|0
1678976100000|2023-03-16 14:15:00|16.08|13.66|16.26|13.84|16.31|13.89|16.03|13.61|0
1678976400000|2023-03-16 14:20:00|16.3|13.88|16.1|13.68|16.33|13.91|16.04|13.62|0
1678976700000|2023-03-16 14:25:00|16.08|13.66|15.85|13.43|16.08|13.66|15.83|13.41|0
1678977000000|2023-03-16 14:30:00|15.84|13.42|15.83|13.41|15.93|13.51|15.69|13.27|0
1678977300000|2023-03-16 14:35:00|15.79|13.37|15.63|13.21|15.8|13.38|15.6|13.18|0
1678977600000|2023-03-16 14:40:00|15.61|13.19|15.02|12.6|15.65|13.23|15.02|12.6|0
1678977900000|2023-03-16 14:45:00|15.01|12.59|14.47|12.05|15.35|12.93|14.39|11.97|0
1678978200000|2023-03-16 14:50:00|14.46|12.04|13.98|11.56|14.46|12.04|13.94|11.52|0
1678978500000|2023-03-16 14:55:00|13.97|11.55|13.93|11.51|14.03|11.61|13.77|11.35|0
1678978800000|2023-03-16 15:00:00|13.87|11.45|14.03|11.61|14.96|12.54|13.81|11.39|0
1678979100000|2023-03-16 15:05:00|14.05|11.63|13.09|10.67|14.05|11.63|12.93|10.51|0
1678979400000|2023-03-16 15:10:00|13.1|10.68|13.11|10.69|13.23|10.81|13.01|10.59|0
1678979700000|2023-03-16 15:15:00|13.12|10.7|13.23|10.81|13.43|11.01|13.02|10.6|0
1678980000000|2023-03-16 15:20:00|13.21|10.79|13.12|10.7|13.25|10.83|13.06|10.64|0
1678980300000|2023-03-16 15:25:00|13.11|10.69|12.9|10.48|13.13|10.71|12.79|10.37|0
1678980600000|2023-03-16 15:30:00|12.85|10.43|13.02|10.6|13.04|10.62|12.82|10.4|0
1678980900000|2023-03-16 15:35:00|13.01|10.59|12.91|10.49|13.01|10.59|12.87|10.45|0
1678981200000|2023-03-16 15:40:00|12.92|10.5|12.7|10.28|12.94|10.52|12.66|10.24|0
1678981500000|2023-03-16 15:45:00|12.71|10.29|12.69|10.27|12.85|10.43|12.69|10.27|0
1678981800000|2023-03-16 15:50:00|12.7|10.28|12.61|10.19|12.76|10.34|12.57|10.15|0
1678982100000|2023-03-16 15:55:00|12.6|10.18|12.59|10.17|12.64|10.22|12.41|9.99|0
1678982400000|2023-03-16 16:00:00|12.6|10.18|12.74|10.32|13.04|10.62|12.55|10.13|0
1678982700000|2023-03-16 16:05:00|12.73|10.31|12.91|10.49|12.91|10.49|12.71|10.29|0
1678983000000|2023-03-16 16:10:00|12.92|10.5|12.93|10.51|13.08|10.66|12.84|10.42|0
1678983300000|2023-03-16 16:15:00|12.92|10.5|12.75|10.33|12.95|10.53|12.73|10.31|0
1678983600000|2023-03-16 16:20:00|12.76|10.34|12.74|10.32|12.8|10.38|12.71|10.29|0
1678983900000|2023-03-16 16:25:00|12.75|10.33|12.64|10.22|12.77|10.35|12.61|10.19|0
1678984200000|2023-03-16 16:30:00|12.66|10.24|12.75|10.33|12.76|10.34|12.63|10.21|0
1678984500000|2023-03-16 16:35:00|12.74|10.32|12.71|10.29|12.9|10.48|12.68|10.26|0
1678984800000|2023-03-16 16:40:00|12.7|10.28|12.71|10.29|12.79|10.37|12.7|10.28|0
1678985100000|2023-03-16 16:45:00|12.7|10.28|12.54|10.12|12.77|10.35|12.53|10.11|0
1678985400000|2023-03-16 16:50:00|12.51|10.09|12.7|10.28|12.7|10.28|12.16|9.74|0
1678985700000|2023-03-16 16:55:00|12.68|10.26|12.45|10.03|12.68|10.26|12.45|10.03|0
1678986000000|2023-03-16 17:00:00|12.46|10.04|12.24|9.82|12.47|10.05|12.24|9.82|0
1678986300000|2023-03-16 17:05:00|12.23|9.81|12.34|9.92|12.36|9.94|12.19|9.77|0
1678986600000|2023-03-16 17:10:00|12.35|9.93|12.37|9.95|12.4|9.98|12.29|9.87|0
1678986900000|2023-03-16 17:15:00|12.36|9.94|12.59|10.17|12.67|10.25|12.35|9.93|0
1678987200000|2023-03-16 17:20:00|12.57|10.15|12.58|10.16|12.7|10.28|12.45|10.03|0
1678987500000|2023-03-16 17:25:00|12.57|10.15|12.65|10.23|12.65|10.23|12.55|10.13|0
1678987800000|2023-03-16 17:30:00|12.63|10.21|12.71|10.29|12.78|10.36|12.62|10.2|0
1678988100000|2023-03-16 17:35:00|12.7|10.28|12.7|10.28|12.81|10.39|12.7|10.28|0
1678988400000|2023-03-16 17:40:00|12.69|10.27|12.51|10.09|12.73|10.31|12.5|10.08|0
1678988700000|2023-03-16 17:45:00|12.5|10.08|11.76|9.34|12.52|10.1|11.7|9.28|0
1678989000000|2023-03-16 17:50:00|11.78|9.36|11.75|9.33|11.95|9.53|11.72|9.3|0
1678989300000|2023-03-16 17:55:00|11.76|9.34|11.77|9.35|11.81|9.39|11.69|9.27|0
1678989600000|2023-03-16 18:00:00|11.8|9.38|11.87|9.45|11.88|9.46|11.76|9.34|0
1678989900000|2023-03-16 18:05:00|11.89|9.47|11.86|9.44|12.04|9.62|11.85|9.43|0
1678990200000|2023-03-16 18:10:00|11.85|9.43|11.96|9.54|11.97|9.55|11.81|9.39|0
1678990500000|2023-03-16 18:15:00|11.98|9.56|11.95|9.53|12.03|9.61|11.89|9.47|0
1678990800000|2023-03-16 18:20:00|11.94|9.52|11.94|9.52|11.95|9.53|11.89|9.47|0
1678991100000|2023-03-16 18:25:00|11.95|9.53|11.85|9.43|12|9.58|11.83|9.41|0
1678991400000|2023-03-16 18:30:00|11.84|9.42|12.11|9.69|12.16|9.74|11.84|9.42|0
1678991700000|2023-03-16 18:35:00|12.1|9.68|11.92|9.5|12.11|9.69|11.91|9.49|0
1678992000000|2023-03-16 18:40:00|11.91|9.49|11.81|9.39|11.94|9.52|11.78|9.36|0
1678992300000|2023-03-16 18:45:00|11.82|9.4|11.87|9.45|11.9|9.48|11.81|9.39|0
1678992600000|2023-03-16 18:50:00|11.88|9.46|11.86|9.44|11.9|9.48|11.83|9.41|0
1678992900000|2023-03-16 18:55:00|11.84|9.42|11.69|9.27|11.86|9.44|11.68|9.26|0
1678993200000|2023-03-16 19:00:00|11.68|9.26|11.67|9.25|11.71|9.29|11.63|9.21|0
1678993500000|2023-03-16 19:05:00|11.66|9.24|11.43|9.01|11.67|9.25|11.28|8.86|0
1678993800000|2023-03-16 19:10:00|11.42|9|11.47|9.05|11.47|9.05|11.35|8.93|0
1678994100000|2023-03-16 19:15:00|11.48|9.06|11.45|9.03|11.53|9.11|11.4|8.98|0
1678994400000|2023-03-16 19:20:00|11.44|9.02|11.27|8.85|11.47|9.05|11.24|8.82|0
1678994700000|2023-03-16 19:25:00|11.28|8.86|11.27|8.85|11.38|8.96|11.24|8.82|0
1678995000000|2023-03-16 19:30:00|11.26|8.84|11.3|8.88|11.37|8.95|11.25|8.83|0
1678995300000|2023-03-16 19:35:00|11.31|8.89|11.34|8.92|11.44|9.02|11.31|8.89|0
1678995600000|2023-03-16 19:40:00|11.35|8.93|11.15|8.73|11.37|8.95|11.15|8.73|0
1678995900000|2023-03-16 19:45:00|11.18|8.76|11.2|8.78|11.54|9.12|11.18|8.76|0
1678996200000|2023-03-16 19:50:00|11.23|8.81|11.4|8.76|11.42|8.91|11.15|8.7|0
1678996500000|2023-03-16 19:55:00|11.42|8.78|11.33|8.69|11.51|8.87|11.26|8.62|0
1678996800000|2023-03-16 20:00:00|11.31|8.67|11.34|8.7|11.38|8.74|11.29|8.65|0
1678997100000|2023-03-16 20:05:00|11.35|8.71|11.31|8.67|11.35|8.71|11.29|8.65|0
1678997400000|2023-03-16 20:10:00|11.32|8.68|11.3|8.66|11.35|8.71|11.29|8.65|0
1678997700000|2023-03-16 20:15:00|11.45|8.47|11.32|8.37|11.47|8.48|11.32|8.37|0
1678998000000|2023-03-16 20:20:00|11.33|8.36|11.31|8.36|11.33|8.36|11.31|8.36|0
1678998300000|2023-03-16 20:25:00|11.32|8.37|11.19|8.27|11.65|8.61|11.19|8.27|0
1678998600000|2023-03-16 20:30:00|11.21|8.28|11.21|8.28|11.26|8.32|11.2|8.28|0
1678998900000|2023-03-16 20:35:00|11.22|8.29|11.24|8.31|11.25|8.32|11.22|8.29|0
1678999200000|2023-03-16 20:40:00|11.23|8.3|11.26|8.32|11.26|8.32|11.2|8.28|0
1678999500000|2023-03-16 20:45:00|11.27|8.33|11.27|8.33|11.27|8.33|11.26|8.32|0
1679000100000|2023-03-16 20:55:00|11.26|8.32|11.28|8.34|11.29|8.34|11.26|8.32|0
1679000400000|2023-03-16 21:00:00|11.29|8.35|11.31|8.36|11.31|8.36|11.29|8.34|0
1679000700000|2023-03-16 21:05:00|11.3|8.35|11.3|8.36|11.31|8.36|11.3|8.35|0
1679001000000|2023-03-16 21:10:00|11.29|8.35|11.3|8.35|11.31|8.36|11.29|8.35|0
1679001300000|2023-03-16 21:15:00|11.29||11.3||11.3||11.29||0
1679001600000|2023-03-16 21:20:00|11.29|8.34|11.3|8.35|11.3|8.35|11.29|8.34|0
1679001900000|2023-03-16 21:25:00|11.31|8.36|11.31|8.36|11.33|8.38|11.31|8.36|0
1679002200000|2023-03-16 21:30:00|11.32|8.37|11.32|8.37|11.33|8.38|11.32|8.37|0
1679002500000|2023-03-16 21:35:00|11.33|8.38|11.33|8.37|11.34|8.38|11.32|8.37|0
1679002800000|2023-03-16 21:40:00|11.32|8.38|11.33|8.37|11.34|8.38|11.32|8.37|0
1679003100000|2023-03-16 21:45:00|11.32|8.36|11.33|8.37|11.33|8.37|11.31|8.36|0
1679003400000|2023-03-16 21:50:00|11.32||11.33||11.33||11.32||0
1679003700000|2023-03-16 21:55:00||8.38||8.38||8.38||8.37|0
1679004000000|2023-03-16 22:00:00|11.38|8.41|11.41|8.44|11.46|8.47|11.35|8.39|0
1679004300000|2023-03-16 22:05:00|11.4|8.43|11.36|8.4|11.4|8.43|11.36|8.39|0
1679004600000|2023-03-16 22:10:00|11.37|8.41|11.41|8.43|11.41|8.43|11.35|8.39|0
1679004900000|2023-03-16 22:15:00|11.42|8.44|11.43|8.45|11.44|8.45|11.41|8.43|0
1679005200000|2023-03-16 22:20:00|11.42|8.44|11.51|8.51|11.53|8.52|11.4|8.43|0
1679005500000|2023-03-16 22:25:00|11.5|8.5|11.48|8.49|11.53|8.52|11.48|8.49|0
1679005800000|2023-03-16 22:30:00|11.49|8.5|11.47|8.48|11.52|8.51|11.47|8.48|0
1679006100000|2023-03-16 22:35:00|11.48|8.49|11.47|8.48|11.51|8.51|11.46|8.47|0
1679006400000|2023-03-16 22:40:00|11.48|8.49|11.45|8.46|11.48|8.49|11.43|8.45|0
1679006700000|2023-03-16 22:45:00|11.46|8.47|11.43|8.45|11.46|8.47|11.42|8.44|0
1679007000000|2023-03-16 22:50:00|11.44|8.44|11.35|8.39|11.44|8.44|11.35|8.39|0
1679007300000|2023-03-16 22:55:00|11.36|8.4|11.33|8.38|11.37|8.4|11.33|8.37|0
1679007600000|2023-03-16 23:00:00|11.34|8.4|11.36|8.4|11.37|8.4|11.32|8.37|0
1679007900000|2023-03-16 23:05:00|11.35|8.39|11.28|8.33|11.37|8.4|11.26|8.32|0
1679008200000|2023-03-16 23:10:00|11.29|8.34|11.27|8.33|11.31|8.36|11.27|8.33|0
1679008500000|2023-03-16 23:15:00|11.26|8.32|11.24|8.31|11.26|8.32|11.21|8.28|0
1679008800000|2023-03-16 23:20:00|11.25|8.32|11.25|8.31|11.26|8.32|11.22|8.3|0
1679009100000|2023-03-16 23:25:00|11.24|8.3|11.25|8.32|11.27|8.33|11.22|8.29|0
1679009400000|2023-03-16 23:30:00|11.26|8.33|11.25|8.31|11.28|8.34|11.24|8.31|0
1679009700000|2023-03-16 23:35:00|11.26|8.32|11.28|8.34|11.29|8.35|11.25|8.32|0
1679010000000|2023-03-16 23:40:00|11.29|8.35|11.3|8.35|11.31|8.36|11.28|8.33|0
1679010300000|2023-03-16 23:45:00|11.31|8.36|11.3|8.35|11.33|8.38|11.28|8.34|0
1679010600000|2023-03-16 23:50:00|11.31|8.36|11.32|8.37|11.33|8.37|11.29|8.34|0
1679010900000|2023-03-16 23:55:00|11.31|8.36|11.31|8.36|11.32|8.37|11.29|8.34|0
1679011200000|2023-03-17 00:00:00|11.3|8.37|11.37|8.4|11.38|8.41|11.3|8.36|0
1679011500000|2023-03-17 00:05:00|11.36|8.41|11.43|8.45|11.44|8.46|11.36|8.4|0
1679011800000|2023-03-17 00:10:00|11.42|8.44|11.44|8.46|11.45|8.46|11.4|8.43|0
1679012100000|2023-03-17 00:15:00|11.45|8.47|11.44|8.46|11.47|8.47|11.42|8.44|0
1679012400000|2023-03-17 00:20:00|11.43|8.45|11.45|8.46|11.46|8.47|11.43|8.45|0
1679012700000|2023-03-17 00:25:00|11.46|8.47|11.45|8.46|11.47|8.48|11.44|8.45|0
1679013000000|2023-03-17 00:30:00|11.44|8.45|11.42|8.44|11.46|8.47|11.4|8.43|0
1679013300000|2023-03-17 00:35:00|11.43|8.45|11.48|8.48|11.49|8.49|11.41|8.43|0
1679013600000|2023-03-17 00:40:00|11.49|8.49|11.46|8.47|11.49|8.49|11.43|8.45|0
1679013900000|2023-03-17 00:45:00|11.45|8.46|11.42|8.44|11.46|8.47|11.42|8.44|0
1679014200000|2023-03-17 00:50:00|11.43|8.45|11.5|8.5|11.51|8.51|11.42|8.44|0
1679014500000|2023-03-17 00:55:00|11.51|8.51|11.46|8.47|11.51|8.51|11.45|8.46|0
1679014800000|2023-03-17 01:00:00|11.45|8.46|11.46|8.47|11.47|8.48|11.44|8.46|0
1679015100000|2023-03-17 01:05:00|11.45|8.48|11.46|8.47|11.48|8.48|11.45|8.47|0
1679015400000|2023-03-17 01:10:00|11.47|8.48|11.44|8.46|11.47|8.48|11.43|8.45|0
1679015700000|2023-03-17 01:15:00|11.43|8.45|11.4|8.43|11.43|8.45|11.36|8.4|0
1679016000000|2023-03-17 01:20:00|11.39|8.42|11.39|8.42|11.4|8.43|11.36|8.4|0
1679016300000|2023-03-17 01:25:00|11.4|8.43|11.35|8.39|11.41|8.43|11.35|8.39|0
1679016600000|2023-03-17 01:30:00|11.33|8.38|11.39|8.42|11.4|8.43|11.33|8.38|0
1679016900000|2023-03-17 01:35:00|11.38|8.41|11.43|8.45|11.44|8.46|11.38|8.41|0
1679017200000|2023-03-17 01:40:00|11.42|8.44|11.39|8.42|11.43|8.45|11.35|8.39|0
1679017500000|2023-03-17 01:45:00|11.38|8.41|11.41|8.43|11.42|8.44|11.37|8.4|0
1679017800000|2023-03-17 01:50:00|11.4|8.42|11.36|8.4|11.4|8.42|11.34|8.38|0
1679018100000|2023-03-17 01:55:00|11.37|8.41|11.36|8.4|11.39|8.42|11.35|8.39|0
1679018400000|2023-03-17 02:00:00|11.35|8.39|11.28|8.34|11.36|8.4|11.27|8.33|0
1679018700000|2023-03-17 02:05:00|11.27|8.33|11.28|8.34|11.3|8.35|11.27|8.33|0
1679019000000|2023-03-17 02:10:00|11.29|8.35|11.31|8.36|11.33|8.37|11.28|8.34|0
1679019300000|2023-03-17 02:15:00|11.32|8.37|11.34|8.38|11.35|8.39|11.31|8.36|0
1679019600000|2023-03-17 02:20:00|11.33|8.37|11.35|8.39|11.35|8.39|11.32|8.37|0
1679019900000|2023-03-17 02:25:00|11.36|8.4|11.31|8.36|11.36|8.4|11.3|8.35|0
1679020200000|2023-03-17 02:30:00|11.3|8.35|11.32|8.36|11.33|8.38|11.29|8.35|0
1679020500000|2023-03-17 02:35:00|11.33|8.37|11.32|8.36|11.34|8.38|11.31|8.36|0
1679020800000|2023-03-17 02:40:00|11.31|8.37|11.34|8.38|11.35|8.39|11.31|8.37|0
1679021100000|2023-03-17 02:45:00|11.35|8.39|11.36|8.4|11.37|8.41|11.34|8.38|0
1679021400000|2023-03-17 02:50:00|11.35|8.39|11.34|8.38|11.37|8.4|11.32|8.37|0
1679021700000|2023-03-17 02:55:00|11.35|8.39|11.34|8.38|11.35|8.39|11.34|8.38|0
1679022000000|2023-03-17 03:00:00|11.35|8.39|11.33|8.38|11.36|8.4|11.33|8.37|0
1679022300000|2023-03-17 03:05:00|11.34|8.37|11.3|8.35|11.34|8.37|11.29|8.35|0
1679022600000|2023-03-17 03:10:00|11.31|8.36|11.3|8.35|11.32|8.36|11.29|8.35|0
1679022900000|2023-03-17 03:15:00|11.31|8.36|11.25|8.31|11.31|8.36|11.25|8.31|0
1679023200000|2023-03-17 03:20:00|11.26|8.32|11.23|8.3|11.27|8.33|11.23|8.3|0
1679023500000|2023-03-17 03:25:00|11.24|8.31|11.26|8.32|11.28|8.33|11.22|8.3|0
1679023800000|2023-03-17 03:30:00|11.25|8.33|11.25|8.32|11.28|8.34|11.25|8.31|0
1679024100000|2023-03-17 03:35:00|11.26|8.33|11.24|8.3|11.27|8.33|11.23|8.3|0
1679024400000|2023-03-17 03:40:00|11.25|8.31|11.25|8.32|11.26|8.32|11.24|8.31|0
1679024700000|2023-03-17 03:45:00|11.26|8.33|11.27|8.33|11.28|8.34|11.26|8.33|0
1679025000000|2023-03-17 03:50:00|11.28|8.34|11.26|8.32|11.28|8.34|11.26|8.32|0
1679025300000|2023-03-17 03:55:00|11.27|8.33|11.26|8.33|11.27|8.33|11.26|8.32|0
1679025600000|2023-03-17 04:00:00|11.25|8.32|11.26|8.32|11.27|8.33|11.25|8.31|0
1679025900000|2023-03-17 04:05:00|11.27|8.33|11.24|8.31|11.27|8.33|11.22|8.29|0
1679026200000|2023-03-17 04:10:00|11.23|8.3|11.21|8.29|11.24|8.31|11.21|8.29|0
1679026500000|2023-03-17 04:15:00|11.22|8.3|11.23|8.3|11.23|8.3|11.22|8.29|0
1679026800000|2023-03-17 04:20:00|11.22|8.29|11.1|8.21|11.23|8.3|11.1|8.2|0
1679027100000|2023-03-17 04:25:00|11.11|8.2|11.17|8.25|11.18|8.26|11.11|8.2|0
1679027400000|2023-03-17 04:30:00|11.18|8.26|11.14|8.24|11.18|8.27|11.14|8.24|0
1679027700000|2023-03-17 04:35:00|11.13|8.23|11.12|8.22|11.15|8.24|11.12|8.22|0
1679028000000|2023-03-17 04:40:00|11.13|8.23|11.14|8.23|11.15|8.24|11.13|8.23|0
1679028300000|2023-03-17 04:45:00|11.16|8.25|11.15|8.24|11.16|8.25|11.15|8.24|0
1679028600000|2023-03-17 04:50:00|11.16|8.25|11.16|8.25|11.16|8.25|11.14|8.23|0
1679028900000|2023-03-17 04:55:00|11.15|8.24|11.12|8.22|11.15|8.24|11.12|8.22|0
1679029200000|2023-03-17 05:00:00|11.11|8.21|11.15|8.24|11.16|8.25|11.11|8.21|0
1679029500000|2023-03-17 05:05:00|11.14|8.23|11.15|8.24|11.17|8.25|11.13|8.23|0
1679029800000|2023-03-17 05:10:00|11.14|8.23|11.1|8.2|11.15|8.24|11.08|8.19|0
1679030100000|2023-03-17 05:15:00|11.11|8.21|11.13|8.23|11.14|8.23|11.1|8.2|0
1679030400000|2023-03-17 05:20:00|11.12|8.22|11.13|8.23|11.13|8.23|11.11|8.21|0
1679030700000|2023-03-17 05:25:00|11.14|8.22|11.11|8.21|11.14|8.23|11.11|8.21|0
1679031000000|2023-03-17 05:30:00|11.1|8.2|11.1|8.21|11.11|8.21|11.07|8.18|0
1679031300000|2023-03-17 05:35:00|11.09|8.2|11.13|8.22|11.13|8.23|11.09|8.19|0
1679031600000|2023-03-17 05:40:00|11.14|8.23|11.15|8.24|11.15|8.24|11.13|8.22|0
1679031900000|2023-03-17 05:45:00|11.14|8.23|11.16|8.25|11.16|8.25|11.14|8.23|0
1679032200000|2023-03-17 05:50:00|11.15|8.24|11.16|8.25|11.19|8.27|11.14|8.23|0
1679032500000|2023-03-17 05:55:00|11.15|8.24|11.13|8.22|11.15|8.24|11.13|8.22|0
1679032800000|2023-03-17 06:00:00|11.12|8.23|11.19|8.27|11.19|8.27|11.12|8.22|0
1679033100000|2023-03-17 06:05:00|10.94|8.52|10.94|8.52|10.94|8.52|10.92|8.5|0
1679033400000|2023-03-17 06:10:00|10.95|8.53|10.95|8.53|10.96|8.54|10.91|8.49|0
1679033700000|2023-03-17 06:15:00|10.96|8.54|10.95|8.53|10.99|8.57|10.95|8.53|0
1679034000000|2023-03-17 06:20:00|10.96|8.54|10.93|8.51|10.98|8.56|10.93|8.51|0
1679034300000|2023-03-17 06:25:00|10.94|8.52|10.92|8.5|10.94|8.52|10.92|8.5|0
1679034600000|2023-03-17 06:30:00|10.93|8.51|10.94|8.52|10.96|8.54|10.92|8.5|0
1679034900000|2023-03-17 06:35:00|10.95|8.53|10.97|8.55|10.99|8.57|10.94|8.52|0
1679035200000|2023-03-17 06:40:00|10.96|8.54|10.94|8.52|10.99|8.57|10.93|8.51|0
1679035500000|2023-03-17 06:45:00|10.93|8.51|10.91|8.49|10.93|8.51|10.9|8.48|0
1679035800000|2023-03-17 06:50:00|10.9|8.48|10.86|8.44|10.91|8.49|10.86|8.44|0
1679036100000|2023-03-17 06:55:00|10.85|8.43|10.74|8.32|10.86|8.44|10.73|8.31|0
1679036400000|2023-03-17 07:00:00|10.75|8.33|10.78|8.36|10.78|8.36|10.71|8.29|0
1679036700000|2023-03-17 07:05:00|10.8|8.38|10.9|8.48|10.91|8.49|10.79|8.37|0
1679037000000|2023-03-17 07:10:00|10.91|8.49|10.9|8.48|10.94|8.52|10.88|8.46|0
1679037300000|2023-03-17 07:15:00|10.91|8.49|10.89|8.47|10.92|8.5|10.87|8.45|0
1679037600000|2023-03-17 07:20:00|10.9|8.48|10.96|8.54|10.96|8.54|10.88|8.46|0
1679037900000|2023-03-17 07:25:00|10.95|8.53|10.91|8.49|10.96|8.54|10.91|8.49|0
1679038200000|2023-03-17 07:30:00|10.89|8.47|10.86|8.44|10.91|8.49|10.86|8.44|0
1679038500000|2023-03-17 07:35:00|10.85|8.43|10.81|8.39|10.86|8.44|10.81|8.39|0
1679038800000|2023-03-17 07:40:00|10.82|8.4|10.83|8.41|10.85|8.43|10.79|8.37|0
1679039100000|2023-03-17 07:45:00|10.84|8.42|10.85|8.43|10.87|8.45|10.83|8.41|0
1679039400000|2023-03-17 07:50:00|10.84|8.42|10.87|8.45|10.88|8.46|10.83|8.41|0
1679039700000|2023-03-17 07:55:00|10.88|8.46|10.89|8.47|10.89|8.47|10.85|8.43|0
1679040000000|2023-03-17 08:00:00|10.9|8.48|10.83|8.41|10.9|8.48|10.79|8.37|0
1679040300000|2023-03-17 08:05:00|10.81|8.39|10.75|8.33|10.84|8.42|10.71|8.29|0
1679040600000|2023-03-17 08:10:00|10.73|8.31|10.73|8.31|10.74|8.32|10.64|8.22|0
1679040900000|2023-03-17 08:15:00|10.72|8.3|10.75|8.33|10.76|8.34|10.66|8.24|0
1679041200000|2023-03-17 08:20:00|10.74|8.32|10.65|8.23|10.75|8.33|10.64|8.22|0
1679041500000|2023-03-17 08:25:00|10.64|8.22|10.64|8.22|10.66|8.24|10.59|8.17|0
1679041800000|2023-03-17 08:30:00|10.63|8.21|10.7|8.28|10.76|8.34|10.62|8.2|0
1679042100000|2023-03-17 08:35:00|10.69|8.27|10.67|8.25|10.73|8.31|10.65|8.23|0
1679042400000|2023-03-17 08:40:00|10.66|8.24|10.79|8.37|10.79|8.37|10.65|8.23|0
1679042700000|2023-03-17 08:45:00|10.78|8.36|10.81|8.39|10.82|8.4|10.72|8.3|0
1679043000000|2023-03-17 08:50:00|10.82|8.4|10.87|8.45|10.91|8.49|10.8|8.38|0
1679043300000|2023-03-17 08:55:00|10.88|8.46|10.87|8.45|10.92|8.5|10.85|8.43|0
1679043600000|2023-03-17 09:00:00|10.86|8.44|10.71|8.29|10.87|8.45|10.68|8.26|0
1679043900000|2023-03-17 09:05:00|10.72|8.3|10.79|8.37|10.8|8.38|10.7|8.28|0
1679044200000|2023-03-17 09:10:00|10.78|8.36|10.87|8.45|10.87|8.45|10.77|8.35|0
1679044500000|2023-03-17 09:15:00|10.86|8.44|10.83|8.41|10.92|8.5|10.82|8.4|0
1679044800000|2023-03-17 09:20:00|10.84|8.42|10.85|8.43|10.9|8.48|10.83|8.41|0
1679045100000|2023-03-17 09:25:00|10.86|8.44|10.86|8.44|10.92|8.5|10.85|8.43|0
1679045400000|2023-03-17 09:30:00|10.87|8.45|10.82|8.4|10.9|8.48|10.8|8.38|0
1679045700000|2023-03-17 09:35:00|10.83|8.41|10.79|8.37|10.84|8.42|10.77|8.35|0
1679046000000|2023-03-17 09:40:00|10.8|8.38|10.89|8.47|10.89|8.47|10.78|8.36|0
1679046300000|2023-03-17 09:45:00|10.9|8.48|10.93|8.51|10.95|8.53|10.88|8.46|0
1679046600000|2023-03-17 09:50:00|10.91|8.49|10.88|8.46|10.94|8.52|10.87|8.45|0
1679046900000|2023-03-17 09:55:00|10.89|8.47|10.86|8.44|10.92|8.5|10.81|8.39|0
1679047200000|2023-03-17 10:00:00|10.87|8.45|10.88|8.46|10.9|8.48|10.85|8.43|0
1679047500000|2023-03-17 10:05:00|10.89|8.47|10.93|8.51|10.94|8.52|10.88|8.46|0
1679047800000|2023-03-17 10:10:00|10.94|8.52|11.18|8.76|11.21|8.79|10.94|8.52|0
1679048100000|2023-03-17 10:15:00|11.17|8.75|11.27|8.85|11.27|8.85|11.15|8.73|0
1679048400000|2023-03-17 10:20:00|11.26|8.84|11.27|8.85|11.29|8.87|10.92|8.5|0
1679048700000|2023-03-17 10:25:00|11.25|8.83|11.22|8.8|11.27|8.85|11.21|8.79|0
1679049000000|2023-03-17 10:30:00|11.21|8.79|11.2|8.78|11.23|8.81|11.17|8.75|0
1679049300000|2023-03-17 10:35:00|11.21|8.79|11.18|8.76|11.23|8.81|11.16|8.74|0
1679049600000|2023-03-17 10:40:00|11.15|8.73|11.23|8.81|11.24|8.82|11.15|8.73|0
1679049900000|2023-03-17 10:45:00|11.22|8.8|11.29|8.87|11.3|8.88|11.22|8.8|0
1679050200000|2023-03-17 10:50:00|11.26|8.84|11.21|8.79|11.26|8.84|11.21|8.79|0
1679050500000|2023-03-17 10:55:00|11.22|8.8|11.15|8.73|11.26|8.84|11.12|8.7|0
1679050800000|2023-03-17 11:00:00|11.14|8.72|11.15|8.73|11.18|8.76|11.11|8.69|0
1679051100000|2023-03-17 11:05:00|11.16|8.74|11.17|8.75|11.18|8.76|11.13|8.71|0
1679051400000|2023-03-17 11:10:00|11.18|8.76|11.25|8.83|11.26|8.84|11.14|8.72|0
1679051700000|2023-03-17 11:15:00|11.24|8.82|11.31|8.89|11.31|8.89|11.21|8.79|0
1679052000000|2023-03-17 11:20:00|11.3|8.88|11.24|8.82|11.31|8.89|11.14|8.72|0
1679052300000|2023-03-17 11:25:00|11.23|8.81|11.32|8.9|11.33|8.91|11.23|8.81|0
1679052600000|2023-03-17 11:30:00|11.33|8.91|11.63|9.21|11.64|9.22|11.33|8.91|0
1679052900000|2023-03-17 11:35:00|11.64|9.22|11.68|9.26|11.72|9.3|11.64|9.22|0
1679053200000|2023-03-17 11:40:00|11.67|9.25|11.6|9.18|11.68|9.26|11.59|9.17|0
1679053500000|2023-03-17 11:45:00|11.59|9.17|11.54|9.12|11.61|9.19|11.51|9.09|0
1679053800000|2023-03-17 11:50:00|11.53|9.11|11.49|9.07|11.57|9.15|11.48|9.06|0
1679054100000|2023-03-17 11:55:00|11.5|9.08|11.52|9.1|11.54|9.12|11.48|9.06|0
1679054400000|2023-03-17 12:00:00|11.53|9.11|11.6|9.18|11.63|9.21|11.48|9.06|0
1679054700000|2023-03-17 12:05:00|11.61|9.19|11.69|9.27|11.71|9.29|11.6|9.18|0
1679055000000|2023-03-17 12:10:00|11.68|9.26|11.71|9.29|11.71|9.29|11.62|9.2|0
1679055300000|2023-03-17 12:15:00|11.7|9.28|11.75|9.33|11.77|9.35|11.67|9.25|0
1679055600000|2023-03-17 12:20:00|11.77|9.35|12.19|9.77|12.21|9.79|11.77|9.35|0
1679055900000|2023-03-17 12:25:00|12.2|9.78|12.19|9.77|12.28|9.86|12.15|9.73|0
1679056200000|2023-03-17 12:30:00|12.18|9.76|12.11|9.69|12.19|9.77|12.02|9.6|0
1679056500000|2023-03-17 12:35:00|12.13|9.71|12.18|9.76|12.2|9.78|11.7|9.28|0
1679056800000|2023-03-17 12:40:00|12.17|9.75|12.17|9.75|12.2|9.78|12.1|9.68|0
1679057100000|2023-03-17 12:45:00|12.16|9.74|12.5|9.97|12.5|9.97|12.16|9.71|0
1679057400000|2023-03-17 12:50:00|12.51|9.98|12.24|9.71|12.56|10.03|12.22|9.69|0
1679057700000|2023-03-17 12:55:00|12.25|9.72|12.35|9.82|12.38|9.85|12.25|9.72|0
1679058000000|2023-03-17 13:00:00|12.33|9.8|12.29|9.76|12.47|9.94|12.28|9.75|0
1679058300000|2023-03-17 13:05:00|12.28|9.75|12.25|9.72|12.35|9.82|12.2|9.67|0
1679058600000|2023-03-17 13:10:00|12.24|9.71|11.86|9.33|12.24|9.71|11.85|9.32|0
1679058900000|2023-03-17 13:15:00|11.85|9.32|11.95|9.42|11.99|9.46|11.85|9.32|0
1679059200000|2023-03-17 13:20:00|11.94|9.41|11.85|9.32|11.95|9.42|11.85|9.32|0
1679059500000|2023-03-17 13:25:00|11.79|9.26|11.67|9.14|11.83|9.3|11.65|9.12|0
1679059800000|2023-03-17 13:30:00|11.63|9.1|11.62|9.09|11.63|9.1|11.39|8.86|0
1679060100000|2023-03-17 13:35:00|11.61|9.08|11.64|9.11|11.99|9.46|11.59|9.06|0
1679060400000|2023-03-17 13:40:00|11.67|9.14|11.82|9.29|11.92|9.39|11.55|9.02|0
1679060700000|2023-03-17 13:45:00|11.8|9.27|12.07|9.54|12.08|9.55|11.8|9.27|0
1679061000000|2023-03-17 13:50:00|12.08|9.55|11.92|9.39|12.12|9.59|11.86|9.33|0
1679061300000|2023-03-17 13:55:00|11.95|9.42|11.95|9.42|12.03|9.5|11.9|9.37|0
1679061600000|2023-03-17 14:00:00|11.87|9.34|11.54|9.01|11.87|9.34|11.47|8.94|0
1679061900000|2023-03-17 14:05:00|11.53|9|11.83|9.3|11.9|9.37|11.53|9|0
1679062200000|2023-03-17 14:10:00|11.86|9.33|12.05|9.52|12.08|9.55|11.86|9.33|0
1679062500000|2023-03-17 14:15:00|12.02|9.49|12.23|9.7|12.24|9.71|11.88|9.35|0
1679062800000|2023-03-17 14:20:00|12.21|9.68|12.45|9.92|12.45|9.92|12.18|9.65|0
1679063100000|2023-03-17 14:25:00|12.48|9.95|12.42|9.89|12.96|10.43|12.1|9.57|0
1679063400000|2023-03-17 14:30:00|12.41|9.88|12.68|10.15|12.7|10.17|12.35|9.82|0
1679063700000|2023-03-17 14:35:00|12.7|10.17|12.6|10.07|12.84|10.31|12.55|10.02|0
1679064000000|2023-03-17 14:40:00|12.59|10.06|13|10.47|13|10.47|12.59|10.06|0
1679064300000|2023-03-17 14:45:00|12.98|10.45|12.85|10.32|13.07|10.54|12.85|10.32|0
1679064600000|2023-03-17 14:50:00|12.83|10.3|13.06|10.53|13.1|10.57|12.83|10.3|0
1679064900000|2023-03-17 14:55:00|13.04|10.51|12.87|10.34|13.07|10.54|12.77|10.24|0
1679065200000|2023-03-17 15:00:00|12.91|10.38|13.03|10.5|13.16|10.63|12.87|10.34|0
1679065500000|2023-03-17 15:05:00|13.01|10.48|12.9|10.37|13.14|10.61|12.8|10.27|0
1679065800000|2023-03-17 15:10:00|12.94|10.41|12.86|10.33|13|10.47|12.77|10.24|0
1679066100000|2023-03-17 15:15:00|12.84|10.31|12.76|10.23|12.89|10.36|12.62|10.09|0
1679066400000|2023-03-17 15:20:00|12.72|10.19|13.12|10.59|13.12|10.59|12.7|10.17|0
1679066700000|2023-03-17 15:25:00|13.13|10.6|13.1|10.57|13.28|10.75|13.05|10.52|0
1679067000000|2023-03-17 15:30:00|13.13|10.6|12.86|10.33|13.15|10.62|12.86|10.33|0
1679067300000|2023-03-17 15:35:00|12.87|10.34|13.22|10.69|13.24|10.71|12.87|10.34|0
1679067600000|2023-03-17 15:40:00|13.23|10.7|13.34|10.81|13.43|10.9|13.17|10.64|0
1679067900000|2023-03-17 15:45:00|13.32|10.79|13.55|11.02|13.68|11.15|13.15|10.62|0
1679068200000|2023-03-17 15:50:00|13.56|11.03|13.61|11.08|13.61|11.08|13.43|10.9|0
1679068500000|2023-03-17 15:55:00|13.63|11.1|13.51|10.98|13.65|11.12|13.48|10.95|0
1679068800000|2023-03-17 16:00:00|13.52|10.99|13.35|10.82|13.52|10.99|13.29|10.76|0
1679069100000|2023-03-17 16:05:00|13.37|10.84|12.86|10.33|13.49|10.96|12.83|10.3|0
1679069400000|2023-03-17 16:10:00|12.87|10.34|12.95|10.42|12.97|10.44|12.84|10.31|0
1679069700000|2023-03-17 16:15:00|12.93|10.4|12.97|10.44|13.05|10.52|12.82|10.29|0
1679070000000|2023-03-17 16:20:00|12.99|10.46|13.34|10.81|13.35|10.82|12.94|10.41|0
1679070300000|2023-03-17 16:25:00|13.33|10.8|13.12|10.59|13.33|10.8|12.94|10.41|0
1679070600000|2023-03-17 16:30:00|13.11|10.58|13.05|10.52|13.29|10.76|12.77|10.24|0
1679070900000|2023-03-17 16:35:00|13.06|10.53|13.17|10.64|13.19|10.66|13.03|10.5|0
1679071200000|2023-03-17 16:40:00|13.16|10.63|13.11|10.58|13.19|10.66|13.09|10.56|0
1679071500000|2023-03-17 16:45:00|13.12|10.59|13.23|10.7|13.27|10.74|13.12|10.59|0
1679071800000|2023-03-17 16:50:00|13.24|10.71|13.39|10.86|13.4|10.87|13.1|10.57|0
1679072100000|2023-03-17 16:55:00|13.4|10.87|13.25|10.72|13.41|10.88|13.17|10.64|0
1679072400000|2023-03-17 17:00:00|13.22|10.69|13.23|10.7|13.3|10.77|13.19|10.66|0
1679072700000|2023-03-17 17:05:00|13.24|10.71|13.06|10.53|13.24|10.71|13.03|10.5|0
1679073000000|2023-03-17 17:10:00|13.07|10.54|12.97|10.44|13.12|10.59|12.97|10.44|0
1679073300000|2023-03-17 17:15:00|12.99|10.46|13.07|10.54|13.17|10.64|12.93|10.4|0
1679073600000|2023-03-17 17:20:00|13.05|10.52|13.01|10.48|13.08|10.55|12.83|10.3|0
1679073900000|2023-03-17 17:25:00|13.03|10.5|13.05|10.52|13.12|10.59|13.02|10.49|0
1679074200000|2023-03-17 17:30:00|13.07|10.54|13.17|10.64|13.17|10.64|12.87|10.34|0
1679074500000|2023-03-17 17:35:00|13.14|10.61|13.08|10.55|13.25|10.72|13.04|10.51|0
1679074800000|2023-03-17 17:40:00|13.07|10.54|13.12|10.59|13.29|10.76|13.07|10.54|0
1679075100000|2023-03-17 17:45:00|13.11|10.58|13.07|10.54|13.18|10.65|13|10.47|0
1679075400000|2023-03-17 17:50:00|13.06|10.53|13.14|10.61|13.19|10.66|13.01|10.48|0
1679075700000|2023-03-17 17:55:00|13.11|10.58|13.04|10.51|13.22|10.69|13.03|10.5|0
1679076000000|2023-03-17 18:00:00|13.01|10.48|13.11|10.58|13.12|10.59|12.86|10.33|0
1679076300000|2023-03-17 18:05:00|13.12|10.59|12.71|11.31|13.13|11.37|12.55|10.54|0
1679076600000|2023-03-17 18:10:00|12.7|11.3|12.98|11.58|12.98|11.58|12.67|11.27|0
1679076900000|2023-03-17 18:15:00|12.97|11.57|13|11.6|13.06|11.66|12.88|11.48|0
1679077200000|2023-03-17 18:20:00|13.01|11.61|13.2|11.8|13.21|11.81|12.96|11.56|0
1679077500000|2023-03-17 18:25:00|13.19|11.79|13.27|11.87|13.32|11.92|13.19|11.79|0
1679077800000|2023-03-17 18:30:00|13.29|11.89|13.16|11.76|13.29|11.89|13.09|11.69|0
1679078100000|2023-03-17 18:35:00|13.14|11.74|13.19|11.79|13.31|11.91|13.11|11.71|0
1679078400000|2023-03-17 18:40:00|13.21|11.81|13.2|11.8|13.3|11.9|13.15|11.75|0
1679078700000|2023-03-17 18:45:00|13.21|11.81|13.43|12.03|13.5|12.1|12.65|11.25|0
1679079000000|2023-03-17 18:50:00|13.44|12.04|13.45|12.05|13.65|12.25|13.43|12.03|0
1679079300000|2023-03-17 18:55:00|13.46|12.06|13.48|12.08|13.53|12.13|13.36|11.96|0
1679079600000|2023-03-17 19:00:00|13.51|12.11|13.49|12.09|13.62|12.22|13.42|12.02|0
1679079900000|2023-03-17 19:05:00|13.5|12.1|13.49|12.09|13.61|12.21|13.41|12.01|0
1679080200000|2023-03-17 19:10:00|13.5|12.1|13.35|11.95|13.52|12.12|13.29|11.89|0
1679080500000|2023-03-17 19:15:00|13.36|11.96|13.26|11.86|13.8|12.4|13.13|11.73|0
1679080800000|2023-03-17 19:20:00|13.27|11.87|13.15|11.75|13.34|11.94|13.13|11.73|0
1679081100000|2023-03-17 19:25:00|13.17|11.77|13.1|11.7|13.26|11.86|13.06|11.66|0
1679081400000|2023-03-17 19:30:00|13.11|11.71|13.31|11.91|13.51|12.11|13.11|11.71|0
1679081700000|2023-03-17 19:35:00|13.3|11.9|13.39|11.99|13.43|12.03|13.3|11.9|0
1679082000000|2023-03-17 19:40:00|13.42|12.02|13.22|11.82|13.42|12.02|13.19|11.79|0
1679082300000|2023-03-17 19:45:00|13.25|11.85|13.54|12.14|13.55|12.15|13.25|11.85|0
1679082600000|2023-03-17 19:50:00|13.55|12.15|13.24|11.84|13.55|12.15|13.23|11.83|0
1679082900000|2023-03-17 19:55:00|13.21|11.81|13.48|12.08|13.59|12.19|13.17|11.77|0
1679083200000|2023-03-17 20:00:00|13.44|12.04|13.31|11.91|13.44|12.04|13.23|11.83|0
1679083500000|2023-03-17 20:05:00|13.3|11.9|13.35|11.95|13.35|11.95|13.28|11.88|0
1679083800000|2023-03-17 20:10:00|13.34|11.94|13.42|12.02|13.43|12.03|13.34|11.94|0
1679271600000|2023-03-20 00:20:00|11.94|10.34|11.9|10.3|11.94|10.34|11.9|10.3|0
1679271900000|2023-03-20 00:25:00|11.91|10.31|11.84|10.24|11.92|10.32|11.8|10.2|0
1679272200000|2023-03-20 00:30:00|11.85|10.25|11.9|10.3|11.91|10.31|11.83|10.23|0
1679272500000|2023-03-20 00:35:00|11.89|10.29|11.84|10.24|11.9|10.3|11.82|10.22|0
1679272800000|2023-03-20 00:40:00|11.83|10.23|11.84|10.24|11.86|10.26|11.81|10.21|0
1679273100000|2023-03-20 00:45:00|11.85|10.25|11.88|10.28|11.9|10.3|11.83|10.23|0
1679273400000|2023-03-20 00:50:00|11.89|10.29|11.91|10.31|11.94|10.34|11.87|10.27|0
1679273700000|2023-03-20 00:55:00|11.9|10.3|11.89|10.29|11.91|10.31|11.85|10.25|0
1679274000000|2023-03-20 01:00:00|11.9|10.3|11.98|10.38|12.01|10.41|11.9|10.3|0
1679274300000|2023-03-20 01:05:00|11.99|10.39|12|10.4|12|10.4|11.93|10.33|0
1679274600000|2023-03-20 01:10:00|11.99|10.39|12|10.4|12.03|10.43|11.97|10.37|0
1679274900000|2023-03-20 01:15:00|11.98|10.38|12.03|10.43|12.04|10.44|11.97|10.37|0
1679275200000|2023-03-20 01:20:00|12.02|10.42|12|10.4|12.05|10.45|11.99|10.39|0
1679275500000|2023-03-20 01:25:00|12.01|10.41|12.03|10.43|12.05|10.45|11.99|10.39|0
1679275800000|2023-03-20 01:30:00|12.04|10.44|12.1|10.5|12.1|10.5|12.03|10.43|0
1679276100000|2023-03-20 01:35:00|12.09|10.49|12.28|10.68|12.28|10.68|12.06|10.46|0
1679276400000|2023-03-20 01:40:00|12.27|10.67|12.27|10.67|12.38|10.78|12.26|10.66|0
1679276700000|2023-03-20 01:45:00|12.26|10.66|12.27|10.67|12.29|10.69|12.21|10.61|0
1679277000000|2023-03-20 01:50:00|12.28|10.68|12.44|10.84|12.47|10.87|12.25|10.65|0
1679277300000|2023-03-20 01:55:00|12.43|10.83|12.32|10.72|12.43|10.83|12.31|10.71|0
1679277600000|2023-03-20 02:00:00|12.31|10.71|12.26|10.66|12.32|10.72|12.25|10.65|0
1679277900000|2023-03-20 02:05:00|12.24|10.64|12.23|10.63|12.28|10.68|12.22|10.62|0
1679278200000|2023-03-20 02:10:00|12.22|10.62|12.26|10.66|12.26|10.66|12.2|10.6|0
1679278500000|2023-03-20 02:15:00|12.25|10.65|12.27|10.67|12.3|10.7|12.25|10.65|0
1679278800000|2023-03-20 02:20:00|12.28|10.68|12.34|10.74|12.34|10.74|12.26|10.66|0
1679279100000|2023-03-20 02:25:00|12.33|10.73|12.3|10.7|12.34|10.74|12.29|10.69|0
1679279400000|2023-03-20 02:30:00|12.29|10.69|12.42|10.82|12.42|10.82|12.29|10.69|0
1679279700000|2023-03-20 02:35:00|12.41|10.81|12.37|10.77|12.42|10.82|12.33|10.73|0
1679280000000|2023-03-20 02:40:00|12.36|10.76|12.31|10.71|12.36|10.76|12.3|10.7|0
1679280300000|2023-03-20 02:45:00|12.32|10.72|12.33|10.73|12.35|10.75|12.27|10.67|0
1679280600000|2023-03-20 02:50:00|12.32|10.72|12.26|10.66|12.33|10.73|12.26|10.66|0
1679280900000|2023-03-20 02:55:00|12.27|10.67|12.26|10.66|12.3|10.7|12.26|10.66|0
1679281200000|2023-03-20 03:00:00|12.27|10.67|12.31|10.71|12.32|10.72|12.25|10.65|0
1679281500000|2023-03-20 03:05:00|12.32|10.72|12.39|10.79|12.39|10.79|12.29|10.69|0
1679281800000|2023-03-20 03:10:00|12.38|10.78|12.32|10.72|12.38|10.78|12.32|10.72|0
1679282100000|2023-03-20 03:15:00|12.33|10.73|12.48|10.88|12.49|10.89|12.33|10.73|0
1679282400000|2023-03-20 03:20:00|12.46|10.86|12.44|10.84|12.49|10.89|12.41|10.81|0
1679282700000|2023-03-20 03:25:00|12.45|10.85|12.53|10.93|12.54|10.94|12.43|10.83|0
1679283000000|2023-03-20 03:30:00|12.52|10.92|12.64|11.04|12.64|11.04|12.52|10.92|0
1679283300000|2023-03-20 03:35:00|12.63|11.03|12.69|11.09|12.7|11.1|12.53|10.93|0
1679283600000|2023-03-20 03:40:00|12.68|11.08|12.71|11.11|12.73|11.13|12.67|11.07|0
1679283900000|2023-03-20 03:45:00|12.72|11.12|12.68|11.08|12.73|11.13|12.68|11.08|0
1679284200000|2023-03-20 03:50:00|12.69|11.09|12.7|11.1|12.73|11.13|12.69|11.09|0
1679284500000|2023-03-20 03:55:00|12.71|11.11|12.89|11.29|12.96|11.36|12.7|11.1|0
1679284800000|2023-03-20 04:00:00|12.9|11.3|12.93|11.33|12.93|11.33|12.89|11.29|0
1679285100000|2023-03-20 04:05:00|12.94|11.34|12.9|11.3|12.94|11.34|12.88|11.28|0
1679285400000|2023-03-20 04:10:00|12.91|11.31|12.89|11.29|12.93|11.33|12.87|11.27|0
1679285700000|2023-03-20 04:15:00|12.88|11.28|12.86|11.26|12.88|11.28|12.84|11.24|0
1679286000000|2023-03-20 04:20:00|12.87|11.27|12.86|11.26|12.88|11.28|12.85|11.25|0
1679286300000|2023-03-20 04:25:00|12.87|11.27|12.91|11.31|12.91|11.31|12.86|11.26|0
1679286600000|2023-03-20 04:30:00|12.9|11.3|12.91|11.31|12.95|11.35|12.9|11.3|0
1679286900000|2023-03-20 04:35:00|12.9|11.3|13.12|11.52|13.13|11.53|12.9|11.3|0
1679287200000|2023-03-20 04:40:00|13.15|11.55|13.09|11.49|13.16|11.56|13.03|11.43|0
1679287500000|2023-03-20 04:45:00|13.08|11.48|13.07|11.47|13.1|11.5|13.05|11.45|0
1679287800000|2023-03-20 04:50:00|13.08|11.48|13.12|11.52|13.16|11.56|13.06|11.46|0
1679288100000|2023-03-20 04:55:00|13.11|11.51|13.03|11.43|13.12|11.52|13.02|11.42|0
1679288400000|2023-03-20 05:00:00|13.04|11.44|13.07|11.47|13.11|11.51|13.03|11.43|0
1679288700000|2023-03-20 05:05:00|13.08|11.48|13|11.4|13.1|11.5|12.99|11.39|0
1679289000000|2023-03-20 05:10:00|12.99|11.39|12.95|11.35|13.01|11.41|12.9|11.3|0
1679289300000|2023-03-20 05:15:00|12.94|11.34|13.02|11.42|13.02|11.42|12.94|11.34|0
1679289600000|2023-03-20 05:20:00|13.01|11.41|13.04|11.44|13.04|11.44|12.96|11.36|0
1679289900000|2023-03-20 05:25:00|13.03|11.43|13.02|11.42|13.03|11.43|12.96|11.36|0
1679290200000|2023-03-20 05:30:00|13.01|11.41|12.97|11.37|13.04|11.44|12.97|11.37|0
1679290500000|2023-03-20 05:35:00|12.96|11.36|13.04|11.44|13.04|11.44|12.92|11.32|0
1679290800000|2023-03-20 05:40:00|13.05|11.45|13.03|11.43|13.05|11.45|12.97|11.37|0
1679291100000|2023-03-20 05:45:00|13.02|11.42|13.06|11.46|13.09|11.49|12.99|11.39|0
1679291400000|2023-03-20 05:50:00|13.07|11.47|13.12|11.52|13.12|11.52|13.06|11.46|0
1679291700000|2023-03-20 05:55:00|13.13|11.53|13.09|11.49|13.13|11.53|13.05|11.45|0
1679292000000|2023-03-20 06:00:00|13.11|11.51|13.12|11.52|13.15|11.55|13.06|11.46|0
1679292300000|2023-03-20 06:05:00|13.02|11.62|13|11.6|13.05|11.65|12.98|11.58|0
1679292600000|2023-03-20 06:10:00|12.99|11.59|13.01|11.61|13.04|11.64|12.98|11.58|0
1679292900000|2023-03-20 06:15:00|13|11.6|13.06|11.66|13.13|11.73|13|11.6|0
1679293200000|2023-03-20 06:20:00|13.07|11.67|13.38|11.98|13.39|11.99|13.05|11.65|0
1679293500000|2023-03-20 06:25:00|13.37|11.97|13.6|12.2|13.6|12.2|13.33|11.93|0
1679293800000|2023-03-20 06:30:00|13.61|12.21|13.77|12.37|13.78|12.38|13.56|12.16|0
1679294100000|2023-03-20 06:35:00|13.76|12.36|14.58|13.18|14.58|13.18|13.76|12.36|0
1679294400000|2023-03-20 06:40:00|14.57|13.17|14.83|13.42|14.85|13.44|14.54|13.14|0
1679294700000|2023-03-20 06:45:00|14.84|13.41|15.43|13.96|15.43|13.96|14.78|13.37|0
1679295000000|2023-03-20 06:50:00|15.41|13.94|15.69|14.19|15.95|14.43|15.37|13.9|0
1679295300000|2023-03-20 06:55:00|15.68|14.13|15.6|14.12|15.71|14.22|15.55|14.07|0
1679295600000|2023-03-20 07:00:00|15.57|14.09|15.53|14.05|15.63|14.14|15.39|13.93|0
1679295900000|2023-03-20 07:05:00|15.52|14.04|15.6|14.12|15.72|14.22|15.52|14.04|0
1679296200000|2023-03-20 07:10:00|15.61|14.13|15.3|13.84|15.67|14.17|15.29|13.83|0
1679296500000|2023-03-20 07:15:00|15.31|13.85|15.25|13.8|15.39|13.92|15.13|13.69|0
1679296800000|2023-03-20 07:20:00|15.24|13.79|14.86|13.45|15.45|13.98|14.48|13.08|0
1679297100000|2023-03-20 07:25:00|14.85|13.44|14.86|13.45|14.99|13.56|14.81|13.4|0
1679297400000|2023-03-20 07:30:00|14.83|13.42|15.07|13.63|15.17|13.73|14.81|13.4|0
1679297700000|2023-03-20 07:35:00|15.08|13.64|15.03|13.6|15.08|13.64|14.91|13.49|0
1679298000000|2023-03-20 07:40:00|15.06|13.63|15.25|13.8|15.29|13.84|14.81|13.4|0
1679298300000|2023-03-20 07:45:00|15.27|13.81|15.61|14.12|15.72|14.22|15.19|13.74|0
1679298600000|2023-03-20 07:50:00|15.6|14.11|15.48|14.01|15.61|14.12|15.48|14.01|0
1679298900000|2023-03-20 07:55:00|15.51|14.03|15.11|13.67|15.51|14.03|15.02|13.59|0
1679299200000|2023-03-20 08:00:00|15.09|13.65|14.62|13.22|15.09|13.65|14.57|13.17|0
1679299500000|2023-03-20 08:05:00|14.6|13.2|14.79|13.38|14.96|13.53|14.51|13.11|0
1679299800000|2023-03-20 08:10:00|14.82|13.41|15.27|13.82|15.27|13.82|14.81|13.4|0
1679300100000|2023-03-20 08:15:00|15.26|13.81|16.47|13.72|16.47|14.09|15.16|13.44|0
1679300400000|2023-03-20 08:20:00|16.49|13.74|16.27|13.52|16.49|13.74|16.11|13.36|0
1679300700000|2023-03-20 08:25:00|16.26|13.51|16.18|13.43|16.27|13.52|16.02|13.27|0
1679301000000|2023-03-20 08:30:00|16.15|13.4|16.02|13.27|16.18|13.43|15.98|13.23|0
1679301300000|2023-03-20 08:35:00|16.01|13.26|15.64|12.89|16.06|13.31|15.64|12.89|0
1679301600000|2023-03-20 08:40:00|15.67|12.92|15.66|12.91|15.71|12.96|15.45|12.7|0
1679301900000|2023-03-20 08:45:00|15.67|12.92|15.58|12.83|15.7|12.95|15.49|12.74|0
1679302200000|2023-03-20 08:50:00|15.57|12.82|15.39|12.64|15.57|12.82|15.32|12.57|0
1679302500000|2023-03-20 08:55:00|15.4|12.65|15.23|12.48|15.4|12.65|15.22|12.47|0
1679302800000|2023-03-20 09:00:00|15.18|12.43|14.97|12.22|15.23|12.48|14.91|12.16|0
1679303100000|2023-03-20 09:05:00|14.95|12.2|14.99|11.91|15.01|12.26|14.75|11.87|0
1679303400000|2023-03-20 09:10:00|14.97|11.89|15.26|12.18|15.27|12.19|14.97|11.89|0
1679303700000|2023-03-20 09:15:00|15.25|12.17|15.4|12.32|15.42|12.34|15.22|12.14|0
1679304000000|2023-03-20 09:20:00|15.38|12.3|15.34|12.26|15.41|12.33|15.22|12.14|0
1679304300000|2023-03-20 09:25:00|15.33|12.25|15.37|12.29|15.54|12.46|15.33|12.25|0
1679304600000|2023-03-20 09:30:00|15.38|12.3|14.78|11.7|15.38|12.3|14.78|11.7|0
1679304900000|2023-03-20 09:35:00|14.79|11.71|14.88|11.8|14.98|11.9|14.78|11.7|0
1679305200000|2023-03-20 09:40:00|14.87|11.79|14.81|11.73|14.9|11.82|14.7|11.62|0
1679305500000|2023-03-20 09:45:00|14.84|11.76|14.53|11.78|14.87|11.9|14.53|11.65|0
1679305800000|2023-03-20 09:50:00|14.54|11.79|14.59|11.84|14.64|11.89|14.45|11.7|0
1679306100000|2023-03-20 09:55:00|14.58|11.83|14.47|11.72|14.61|11.86|14.41|11.66|0
1679306400000|2023-03-20 10:00:00|14.48|11.73|14.53|11.78|14.68|11.93|14.46|11.71|0
1679306700000|2023-03-20 10:05:00|14.51|11.76|14.22|11.47|14.56|11.81|14.22|11.47|0
1679307000000|2023-03-20 10:10:00|14.24|11.49|14.27|11.52|14.35|11.6|14.2|11.45|0
1679307300000|2023-03-20 10:15:00|14.26|11.51|14.52|11.77|14.52|11.77|14.24|11.49|0
1679307600000|2023-03-20 10:20:00|14.39|11.64|14.55|11.8|15.36|12.61|14.34|11.59|0
1679307900000|2023-03-20 10:25:00|14.56|11.81|14.56|11.81|14.61|11.86|14.51|11.76|0
1679308200000|2023-03-20 10:30:00|14.57|11.82|14.54|11.79|14.66|11.91|14.49|11.74|0
1679308500000|2023-03-20 10:35:00|14.52|11.77|14.35|11.6|14.54|11.79|14.34|11.59|0
1679308800000|2023-03-20 10:40:00|14.33|11.58|14.25|11.5|14.39|11.64|14.23|11.48|0
1679309100000|2023-03-20 10:45:00|14.27|11.52|14.22|11.47|14.28|11.53|14.19|11.44|0
1679309400000|2023-03-20 10:50:00|14.23|11.48|14.33|11.58|14.4|11.65|14.19|11.44|0
1679309700000|2023-03-20 10:55:00|14.31|11.56|14.25|11.5|14.34|11.59|14.2|11.45|0
1679310000000|2023-03-20 11:00:00|14.3|11.55|14.34|11.59|14.34|11.59|14.19|11.44|0
1679310300000|2023-03-20 11:05:00|14.33|11.58|14.34|11.59|14.53|11.78|14.3|11.55|0
1679310600000|2023-03-20 11:10:00|14.33|11.58|14.49|11.74|14.52|11.77|14.3|11.55|0
1679310900000|2023-03-20 11:15:00|14.51|11.76|14.43|11.68|14.59|11.84|14.41|11.66|0
1679311200000|2023-03-20 11:20:00|14.44|11.69|14.3|11.55|14.52|11.77|14.25|11.5|0
1679311500000|2023-03-20 11:25:00|14.29|11.54|14.2|11.45|14.29|11.54|14.18|11.43|0
1679311800000|2023-03-20 11:30:00|14.18|11.43|14.16|11.41|14.3|11.55|14.08|11.33|0
1679312100000|2023-03-20 11:35:00|14.18|11.43|14.32|11.57|14.34|11.59|14.18|11.43|0
1679312400000|2023-03-20 11:40:00|14.34|11.59|14.43|11.68|14.46|11.71|14.18|11.43|0
1679312700000|2023-03-20 11:45:00|14.42|11.67|14.37|11.62|14.46|11.71|14.31|11.56|0
1679313000000|2023-03-20 11:50:00|14.36|11.61|14.32|11.57|14.36|11.61|14.24|11.49|0
1679313300000|2023-03-20 11:55:00|14.31|11.56|14.17|11.42|14.32|11.57|14.15|11.4|0
1679313600000|2023-03-20 12:00:00|14.18|11.43|14.19|11.44|14.21|11.46|14.11|11.36|0
1679313900000|2023-03-20 12:05:00|14.17|11.42|14.37|11.62|14.41|11.66|14.16|11.41|0
1679314200000|2023-03-20 12:10:00|14.39|11.64|14.21|11.46|14.39|11.64|14.19|11.44|0
1679314500000|2023-03-20 12:15:00|14.22|11.47|14.25|11.5|14.33|11.58|14.21|11.46|0
1679314800000|2023-03-20 12:20:00|14.27|11.52|14.06|11.31|14.29|11.54|14.02|11.27|0
1679315100000|2023-03-20 12:25:00|14.08|11.33|14.1|11.35|14.13|11.38|14.02|11.27|0
1679315400000|2023-03-20 12:30:00|14.09|11.34|14.04|11.29|14.1|11.35|14.01|11.26|0
1679315700000|2023-03-20 12:35:00|14.05|11.3|13.83|11.08|14.06|11.31|13.75|11|0
1679316000000|2023-03-20 12:40:00|13.8|11.05|13.84|11.09|13.92|11.17|13.75|11|0
1679316300000|2023-03-20 12:45:00|13.85|11.1|13.7|10.95|13.91|11.16|13.66|10.91|0
1679316600000|2023-03-20 12:50:00|13.71|10.96|13.52|10.77|13.71|10.96|13.49|10.74|0
1679316900000|2023-03-20 12:55:00|13.51|10.76|13.6|10.85|13.73|10.98|13.47|10.72|0
1679317200000|2023-03-20 13:00:00|13.59|10.84|13.74|10.99|13.78|11.03|13.59|10.84|0
1679317500000|2023-03-20 13:05:00|13.75|11|13.59|10.84|13.76|11.01|13.58|10.83|0
1679317800000|2023-03-20 13:10:00|13.6|10.85|13.58|10.83|13.62|10.87|13.46|10.71|0
1679318100000|2023-03-20 13:15:00|13.6|10.85|13.7|10.95|13.7|10.95|13.59|10.84|0
1679318400000|2023-03-20 13:20:00|13.69|10.94|13.79|11.04|13.83|11.08|13.67|10.92|0
1679318700000|2023-03-20 13:25:00|13.81|11.06|13.78|11.03|13.83|11.08|13.75|11|0
1679319000000|2023-03-20 13:30:00|13.75|11|13.58|10.83|14.03|11.28|12.91|10.16|0
1679319300000|2023-03-20 13:35:00|13.61|10.86|13.73|10.98|13.87|11.12|13.54|10.79|0
1679319600000|2023-03-20 13:40:00|13.75|11|13.79|11.04|13.88|11.13|13.52|10.77|0
1679319900000|2023-03-20 13:45:00|13.72|10.97|13.61|10.86|14.04|11.29|13.58|10.83|0
1679320200000|2023-03-20 13:50:00|13.63|10.88|13.52|10.77|13.63|10.88|13.36|10.61|0
1679320500000|2023-03-20 13:55:00|13.57|10.82|13.49|10.74|13.63|10.88|13.41|10.66|0
1679320800000|2023-03-20 14:00:00|13.48|10.73|13.2|10.45|13.48|10.73|13.16|10.41|0
1679321100000|2023-03-20 14:05:00|13.19|10.44|13.16|10.41|13.58|10.83|12.96|10.21|0
1679321400000|2023-03-20 14:10:00|13.19|10.44|13.23|10.48|13.26|10.51|13|10.25|0
1679321700000|2023-03-20 14:15:00|13.26|10.51|13.47|10.72|13.5|10.75|13.12|10.37|0
1679322000000|2023-03-20 14:20:00|13.46|10.71|13.05|10.3|13.5|10.75|13.05|10.3|0
1679322300000|2023-03-20 14:25:00|13.06|10.31|13.01|10.26|13.15|10.4|12.99|10.24|0
1679322600000|2023-03-20 14:30:00|13.02|10.27|12.98|10.23|13.11|10.36|12.92|10.17|0
1679322900000|2023-03-20 14:35:00|12.96|10.21|13.17|10.42|13.21|10.46|12.91|10.16|0
1679323200000|2023-03-20 14:40:00|13.16|10.41|13.12|10.37|13.2|10.45|13.03|10.28|0
1679323500000|2023-03-20 14:45:00|13.16|10.41|12.63|9.88|13.21|10.46|12.51|9.76|0
1679323800000|2023-03-20 14:50:00|12.44|9.69|12.53|9.78|12.61|9.86|12.42|9.67|0
1679324100000|2023-03-20 14:55:00|12.55|9.8|12.38|9.63|12.55|9.8|12.34|9.59|0
1679324400000|2023-03-20 15:00:00|12.36|9.61|12.28|9.53|12.38|9.63|12.17|9.42|0
1679324700000|2023-03-20 15:05:00|12.27|9.52|12.27|9.52|12.29|9.54|12.2|9.45|0
1679325000000|2023-03-20 15:10:00|12.28|9.53|12.33|9.58|12.45|9.7|12.27|9.52|0
1679325300000|2023-03-20 15:15:00|12.34|9.59|12.49|9.74|12.66|9.91|12.34|9.59|0
1679325600000|2023-03-20 15:20:00|12.47|9.72|12.19|9.44|12.52|9.77|12.15|9.4|0
1679325900000|2023-03-20 15:25:00|12.2|9.45|11.96|9.21|12.2|9.45|11.92|9.17|0
1679326200000|2023-03-20 15:30:00|11.94|9.19|12.08|9.33|12.14|9.39|11.93|9.18|0
1679326500000|2023-03-20 15:35:00|12.1|9.35|12.1|9.35|12.15|9.4|12.05|9.3|0
1679326800000|2023-03-20 15:40:00|12.09|9.34|12.19|9.44|12.21|9.46|12.07|9.32|0
1679327100000|2023-03-20 15:45:00|12.18|9.43|12.24|9.49|12.26|9.51|12.15|9.4|0
1679327400000|2023-03-20 15:50:00|12.23|9.48|12.34|9.59|12.36|9.61|12.15|9.4|0
1679327700000|2023-03-20 15:55:00|12.33|9.58|12.44|9.69|12.46|9.71|12.28|9.53|0
1679328000000|2023-03-20 16:00:00|12.43|9.68|12.42|9.67|12.47|9.72|12.37|9.62|0
1679328300000|2023-03-20 16:05:00|12.13|9.38|13.12|10.37|13.12|10.37|12.13|9.38|0
1679328600000|2023-03-20 16:10:00|13.11|10.36|13.32|10.57|13.81|11.06|13.1|10.35|0
1679328900000|2023-03-20 16:15:00|13.31|10.56|13.34|10.59|13.41|10.66|13.24|10.49|0
1679329200000|2023-03-20 16:20:00|13.33|10.58|13.25|10.5|13.37|10.62|13.16|10.41|0
1679329500000|2023-03-20 16:25:00|13.24|10.49|13.18|10.43|13.35|10.6|13.17|10.42|0
1679329800000|2023-03-20 16:30:00|13.16|10.41|12.95|10.53|13.19|10.61|12.91|10.34|0
1679330100000|2023-03-20 16:35:00|12.82|10.4|12.76|10.34|12.89|10.47|12.75|10.33|0
1679330400000|2023-03-20 16:40:00|12.77|10.35|12.78|10.36|12.87|10.45|12.74|10.32|0
1679330700000|2023-03-20 16:45:00|12.8|10.38|12.73|10.31|12.86|10.44|12.68|10.26|0
1679331000000|2023-03-20 16:50:00|12.72|10.3|12.53|10.11|12.72|10.3|12.51|10.09|0
1679331300000|2023-03-20 16:55:00|12.52|10.1|12.49|10.07|12.55|10.13|12.39|9.97|0
1679331600000|2023-03-20 17:00:00|12.47|10.05|12.39|9.97|13.07|10.65|12.33|9.91|0
1679331900000|2023-03-20 17:05:00|12.37|9.95|12.3|9.88|12.38|9.96|12.16|9.74|0
1679332200000|2023-03-20 17:10:00|12.29|9.87|12.25|9.83|12.3|9.88|12.22|9.8|0
1679332500000|2023-03-20 17:15:00|12.24|9.82|12.2|9.78|12.26|9.84|12.15|9.73|0
1679332800000|2023-03-20 17:20:00|12.19|9.77|12.22|9.8|12.28|9.86|12.19|9.77|0
1679333100000|2023-03-20 17:25:00|12.21|9.79|12.32|9.9|12.33|9.91|12.2|9.78|0
1679333400000|2023-03-20 17:30:00|12.33|9.91|12.32|9.9|12.33|9.91|12.19|9.77|0
1679333700000|2023-03-20 17:35:00|12.33|9.91|12.34|9.92|12.43|10.01|12.33|9.91|0
1679334000000|2023-03-20 17:40:00|12.32|9.9|12.26|9.84|12.33|9.91|12.22|9.8|0
1679334300000|2023-03-20 17:45:00|12.25|9.83|12.31|9.89|12.38|9.96|12.25|9.83|0
1679334600000|2023-03-20 17:50:00|12.32|9.9|12.56|10.14|12.56|10.14|12.32|9.9|0
1679334900000|2023-03-20 17:55:00|12.55|10.13|12.48|10.06|12.55|10.13|12.42|10|0
1679335200000|2023-03-20 18:00:00|12.47|10.05|12.58|10.16|12.6|10.18|12.43|10.01|0
1679335500000|2023-03-20 18:05:00|12.59|10.17|12.67|10.25|12.68|10.26|12.55|10.13|0
1679335800000|2023-03-20 18:10:00|12.66|10.24|12.59|10.17|12.67|10.25|12.53|10.11|0
1679336100000|2023-03-20 18:15:00|12.58|10.16|12.54|10.12|12.66|10.24|12.5|10.08|0
1679336400000|2023-03-20 18:20:00|12.53|10.11|12.42|10|12.54|10.12|12.38|9.96|0
1679336700000|2023-03-20 18:25:00|12.45|10.03|12.49|10.07|12.49|10.07|12.39|9.97|0
1679337000000|2023-03-20 18:30:00|12.48|10.06|12.59|10.17|12.66|10.24|12.45|10.03|0
1679337300000|2023-03-20 18:35:00|12.6|10.18|12.74|10.32|12.76|10.34|12.6|10.18|0
1679337600000|2023-03-20 18:40:00|12.73|10.31|12.67|10.25|12.8|10.38|12.62|10.2|0
1679337900000|2023-03-20 18:45:00|12.66|10.24|12.58|10.16|12.67|10.25|12.55|10.13|0
1679338200000|2023-03-20 18:50:00|12.56|10.14|12.09|9.67|12.58|10.16|11.98|9.56|0
1679338500000|2023-03-20 18:55:00|12.08|9.66|12.13|9.71|12.21|9.79|12.04|9.62|0
1679338800000|2023-03-20 19:00:00|12.17|9.75|12.14|9.72|12.2|9.78|12.06|9.64|0
1679339100000|2023-03-20 19:05:00|12.12|9.7|12.19|9.77|12.21|9.79|12.04|9.62|0
1679339400000|2023-03-20 19:10:00|12.21|9.79|12.18|9.76|12.26|9.84|12.13|9.71|0
1679339700000|2023-03-20 19:15:00|12.16|9.74|12.09|9.67|12.25|9.83|12.08|9.66|0
1679340000000|2023-03-20 19:20:00|12.1|9.68|12.17|9.75|12.28|9.86|12.08|9.66|0
1679340300000|2023-03-20 19:25:00|12.16|9.74|12.05|9.63|12.16|9.74|12.01|9.59|0
1679340600000|2023-03-20 19:30:00|12.07|9.65|11.98|9.56|12.1|9.68|11.93|9.51|0
1679340900000|2023-03-20 19:35:00|11.97|9.55|11.97|9.55|12.02|9.6|11.92|9.5|0
1679341200000|2023-03-20 19:40:00|11.98|9.56|11.95|9.53|12.01|9.59|11.89|9.47|0
1679341500000|2023-03-20 19:45:00|12|9.58|11.85|9.43|12.01|9.59|11.83|9.41|0
1679341800000|2023-03-20 19:50:00|11.83|9.41|11.83|9.41|11.84|9.42|11.7|9.28|0
1679342100000|2023-03-20 19:55:00|11.84|9.42|11.87|9.45|11.91|9.49|11.82|9.4|0
1679342400000|2023-03-20 20:00:00|11.85|9.43|11.77|9.35|11.87|9.45|11.77|9.35|0
1679342700000|2023-03-20 20:05:00|11.78|9.36|11.81|9.39|11.81|9.39|11.78|9.36|0
1679343000000|2023-03-20 20:10:00|11.82|9.4|11.82|9.4|11.83|9.41|11.81|9.39|0
1679343300000|2023-03-20 20:15:00|12.17|9.09|12.18|9.1|12.18|9.1|12.15|9.07|0
1679343600000|2023-03-20 20:20:00|12.17|9.09|12.16|9.08|12.18|9.1|12.16|9.08|0
1679343900000|2023-03-20 20:25:00|12.15|9.07|12.15|9.07|12.17|9.09|12.14|9.06|0
1679344200000|2023-03-20 20:30:00|12.14|9.06|12.13|9.05|12.15|9.07|12.13|9.05|0
1679344500000|2023-03-20 20:35:00|12.14|9.06|12.1|9.02|12.14|9.06|12.1|9.02|0
1679344800000|2023-03-20 20:40:00|12.09|9.01|12.08|9|12.1|9.02|12.08|9|0
1679345100000|2023-03-20 20:45:00|12.09|9.01|12.06|8.98|12.09|9.01|12.06|8.98|0
1679345400000|2023-03-20 20:50:00|12.05|8.97|12.07|8.99|12.08|9|12.04|8.96|0
1679345700000|2023-03-20 20:55:00|12.08|9|12.07|8.99|12.08|9|12.05|8.97|0
1679346000000|2023-03-20 21:00:00|12.06|8.98|12.06|8.98|12.06|8.98|12.05|8.97|0
1679346300000|2023-03-20 21:05:00|12.05|8.97|12.05|8.97|12.05|8.97|12.05|8.97|0
1679346900000|2023-03-20 21:15:00|12.06|8.98|12.05|8.97|12.06|8.98|12.05|8.97|0
1679347200000|2023-03-20 21:20:00|12.06|8.98|12.05|8.97|12.06|8.98|12.04|8.96|0
1679347500000|2023-03-20 21:25:00|12.04|8.96|12.05|8.97|12.05|8.97|12.04|8.96|0
1679347800000|2023-03-20 21:30:00|12.04|8.96|12.05|8.97|12.05|8.97|12.04|8.96|0
1679348100000|2023-03-20 21:35:00|12.04|8.96|12.04|8.96|12.04|8.96|12.04|8.96|0
1679348400000|2023-03-20 21:40:00|12.03|8.95|12.04|8.96|12.04|8.96|12.03|8.95|0
1679348700000|2023-03-20 21:45:00|12.03|8.95|12.03|8.95|12.04|8.96|12.03|8.95|0
1679349000000|2023-03-20 21:50:00|12.04|8.96|12.04|8.96|12.04|8.96|12.04|8.96|0
1679349300000|2023-03-20 21:55:00|12.03|8.95|12.03|8.95|12.04|8.96|12.03|8.95|0
1679349600000|2023-03-20 22:00:00|12.05|8.97|12.13|9.05|12.15|9.07|12.04|8.96|0
1679349900000|2023-03-20 22:05:00|12.11|9.03|12.07|8.99|12.12|9.04|12.07|8.99|0
1679350200000|2023-03-20 22:10:00|12.08|9|12.08|9|12.1|9.02|12.05|8.97|0
1679350500000|2023-03-20 22:15:00|12.07|8.99|12.04|8.96|12.07|8.99|12|8.92|0
1679350800000|2023-03-20 22:20:00|12.03|8.95|12.05|8.97|12.06|8.98|12.03|8.95|0
1679351100000|2023-03-20 22:25:00|12.06|8.98|12.03|8.95|12.09|9.01|12.03|8.95|0
1679351400000|2023-03-20 22:30:00|12.04|8.96|12|8.92|12.05|8.97|11.99|8.91|0
1679351700000|2023-03-20 22:35:00|12.01|8.93|12.02|8.94|12.02|8.94|12.01|8.93|0
1679352000000|2023-03-20 22:40:00|12.01|8.93|12.04|8.96|12.04|8.96|12|8.92|0
1679352300000|2023-03-20 22:45:00|12.03|8.95|12.07|8.99|12.09|9.01|12.03|8.95|0
1679352600000|2023-03-20 22:50:00|12.06|8.98|12.04|8.96|12.07|8.99|12.03|8.95|0
1679352900000|2023-03-20 22:55:00|12.05|8.97|12.05|8.97|12.05|8.97|12.03|8.95|0
1679353200000|2023-03-20 23:00:00|12.06|8.98|12.09|9.01|12.1|9.02|12.06|8.98|0
1679353500000|2023-03-20 23:05:00|12.08|9|12.09|9.01|12.12|9.04|12.07|8.99|0
1679353800000|2023-03-20 23:10:00|12.08|9|12.11|9.03|12.11|9.03|12.08|9|0
1679354100000|2023-03-20 23:15:00|12.1|9.02|12.12|9.04|12.12|9.04|12.1|9.02|0
1679354400000|2023-03-20 23:20:00|12.13|9.05|12.1|9.02|12.13|9.05|12.07|8.99|0
1679354700000|2023-03-20 23:25:00|12.11|9.03|12.11|9.03|12.13|9.05|12.1|9.02|0
1679355000000|2023-03-20 23:30:00|12.12|9.04|12.15|9.07|12.16|9.08|12.12|9.04|0
1679355300000|2023-03-20 23:35:00|12.14|9.06|12.12|9.04|12.15|9.07|12.11|9.03|0
1679355600000|2023-03-20 23:40:00|12.13|9.05|12.11|9.03|12.15|9.07|12.11|9.03|0
1679355900000|2023-03-20 23:45:00|12.12|9.04|12.11|9.03|12.14|9.06|12.11|9.03|0
1679356200000|2023-03-20 23:50:00|12.12|9.04|12.14|9.06|12.16|9.08|12.12|9.04|0
1679356500000|2023-03-20 23:55:00|12.13|9.05|12.09|9.01|12.14|9.06|12.09|9.01|0
1679356800000|2023-03-21 00:00:00|12.1|9.02|12.13|9.05|12.16|9.08|12.08|9|0
1679357100000|2023-03-21 00:05:00|12.14|9.06|12.17|9.09|12.17|9.09|12.13|9.05|0
1679357400000|2023-03-21 00:10:00|12.18|9.1|12.13|9.05|12.18|9.1|12.12|9.04|0
1679357700000|2023-03-21 00:15:00|12.14|9.06|12.06|8.98|12.14|9.06|11.98|8.9|0
1679358000000|2023-03-21 00:20:00|12.07|8.99|11.81|8.73|12.08|9|11.69|8.64|0
1679358300000|2023-03-21 00:25:00|11.8|8.72|11.81|8.73|11.83|8.75|11.7|8.65|0
1679358600000|2023-03-21 00:30:00|11.82|8.74|11.9|8.82|11.91|8.83|11.81|8.73|0
1679358900000|2023-03-21 00:35:00|11.89|8.81|11.9|8.82|11.94|8.86|11.89|8.81|0
1679359200000|2023-03-21 00:40:00|11.91|8.83|11.88|8.8|11.91|8.83|11.83|8.75|0
1679359500000|2023-03-21 00:45:00|11.89|8.81|11.91|8.83|11.92|8.84|11.84|8.76|0
1679359800000|2023-03-21 00:50:00|11.92|8.84|11.9|8.82|11.93|8.85|11.9|8.82|0
1679360100000|2023-03-21 00:55:00|11.91|8.83|11.94|8.86|11.94|8.86|11.87|8.79|0
1679360400000|2023-03-21 01:00:00|11.93|8.85|11.99|8.91|12|8.92|11.92|8.84|0
1679360700000|2023-03-21 01:05:00|12|8.92|12.05|8.97|12.07|8.99|11.99|8.91|0
1679361000000|2023-03-21 01:10:00|12.06|8.98|12.05|8.97|12.08|9|12.04|8.96|0
1679361300000|2023-03-21 01:15:00|12.04|8.96|12.01|8.93|12.04|8.96|11.99|8.91|0
1679361600000|2023-03-21 01:20:00|12|8.92|12.05|8.97|12.11|9.03|12|8.92|0
1679361900000|2023-03-21 01:25:00|12.06|8.98|12.04|8.96|12.08|9|12.01|8.93|0
1679362200000|2023-03-21 01:30:00|12.02|8.94|11.97|8.89|12.07|8.99|11.97|8.89|0
1679362500000|2023-03-21 01:35:00|11.98|8.9|11.92|8.84|12.01|8.93|11.91|8.83|0
1679362800000|2023-03-21 01:40:00|11.9|8.82|11.91|8.83|11.94|8.86|11.9|8.82|0
1679363100000|2023-03-21 01:45:00|11.89|8.81|11.91|8.83|11.93|8.85|11.86|8.78|0
1679363400000|2023-03-21 01:50:00|11.9|8.82|11.88|8.8|11.92|8.84|11.86|8.78|0
1679363700000|2023-03-21 01:55:00|11.89|8.81|11.88|8.8|11.91|8.83|11.88|8.8|0
1679364000000|2023-03-21 02:00:00|11.89|8.81|11.85|8.77|11.9|8.82|11.81|8.73|0
1679364300000|2023-03-21 02:05:00|11.84|8.76|11.86|8.78|11.88|8.8|11.83|8.75|0
1679364600000|2023-03-21 02:10:00|11.85|8.77|11.86|8.78|11.87|8.79|11.84|8.76|0
1679364900000|2023-03-21 02:15:00|11.87|8.79|11.88|8.8|11.88|8.8|11.86|8.78|0
1679365200000|2023-03-21 02:20:00|11.87|8.79|11.86|8.78|11.88|8.8|11.83|8.75|0
1679365500000|2023-03-21 02:25:00|11.87|8.79|11.86|8.78|11.89|8.81|11.85|8.77|0
1679365800000|2023-03-21 02:30:00|11.87|8.79|11.86|8.78|11.87|8.79|11.81|8.73|0
1679366100000|2023-03-21 02:35:00|11.85|8.77|11.88|8.8|11.88|8.8|11.85|8.77|0
1679366400000|2023-03-21 02:40:00|11.89|8.81|11.89|8.81|11.91|8.83|11.88|8.8|0
1679366700000|2023-03-21 02:45:00|11.9|8.82|11.91|8.83|11.92|8.84|11.9|8.82|0
1679367000000|2023-03-21 02:50:00|11.9|8.82|11.87|8.79|11.91|8.83|11.87|8.79|0
1679367300000|2023-03-21 02:55:00|11.88|8.8|11.87|8.79|11.88|8.8|11.85|8.77|0
1679367600000|2023-03-21 03:00:00|11.88|8.8|11.92|8.84|11.92|8.84|11.88|8.8|0
1679367900000|2023-03-21 03:05:00|11.91|8.83|11.89|8.81|11.91|8.83|11.88|8.8|0
1679368200000|2023-03-21 03:10:00|11.9|8.82|11.89|8.81|11.9|8.82|11.87|8.79|0
1679368500000|2023-03-21 03:15:00|11.9|8.82|11.91|8.83|11.91|8.83|11.89|8.81|0
1679368800000|2023-03-21 03:20:00|11.9|8.82|11.88|8.8|11.92|8.84|11.88|8.8|0
1679369100000|2023-03-21 03:25:00|11.89|8.81|11.9|8.82|11.91|8.83|11.87|8.79|0
1679369400000|2023-03-21 03:30:00|11.89|8.81|11.9|8.82|11.9|8.82|11.88|8.8|0
1679369700000|2023-03-21 03:35:00|11.89|8.81|11.96|8.88|11.96|8.88|11.89|8.81|0
1679370000000|2023-03-21 03:40:00|11.95|8.87|11.94|8.86|11.96|8.88|11.93|8.85|0
1679370300000|2023-03-21 03:45:00|11.95|8.87|11.96|8.88|11.97|8.89|11.94|8.86|0
1679370600000|2023-03-21 03:50:00|11.95|8.87|11.93|8.85|11.97|8.89|11.93|8.85|0
1679370900000|2023-03-21 03:55:00|11.94|8.86|11.93|8.85|11.95|8.87|11.93|8.85|0
1679371200000|2023-03-21 04:00:00|11.94|8.86|11.96|8.88|11.96|8.88|11.93|8.85|0
1679371500000|2023-03-21 04:05:00|11.95|8.87|11.99|8.91|12.01|8.93|11.95|8.87|0
1679371800000|2023-03-21 04:10:00|11.98|8.9|11.98|8.9|11.99|8.91|11.97|8.89|0
1679372100000|2023-03-21 04:15:00|11.99|8.91|12|8.92|12|8.92|11.98|8.9|0
1679372400000|2023-03-21 04:20:00|12.01|8.93|11.98|8.9|12.01|8.93|11.97|8.89|0
1679372700000|2023-03-21 04:25:00|11.97|8.89|11.97|8.89|11.98|8.9|11.96|8.88|0
1679373000000|2023-03-21 04:30:00|11.98|8.9|11.97|8.89|11.99|8.91|11.96|8.88|0
1679373300000|2023-03-21 04:35:00|11.96|8.88|11.97|8.89|11.98|8.9|11.94|8.86|0
1679373600000|2023-03-21 04:40:00|11.96|8.88|11.95|8.87|11.98|8.9|11.95|8.87|0
1679373900000|2023-03-21 04:45:00|11.96|8.88|11.95|8.87|11.97|8.89|11.95|8.87|0
1679374200000|2023-03-21 04:50:00|11.96|8.88|11.98|8.9|11.98|8.9|11.94|8.86|0
1679374500000|2023-03-21 04:55:00|11.97|8.89|11.98|8.9|11.99|8.91|11.97|8.89|0
1679374800000|2023-03-21 05:00:00|11.99|8.91|11.96|8.88|12.02|8.94|11.96|8.88|0
1679375100000|2023-03-21 05:05:00|11.97|8.89|11.97|8.89|11.98|8.9|11.96|8.88|0
1679375400000|2023-03-21 05:10:00|11.98|8.9|11.96|8.88|12|8.92|11.96|8.88|0
1679375700000|2023-03-21 05:15:00|11.97|8.89|11.9|8.82|11.97|8.89|11.9|8.82|0
1679376000000|2023-03-21 05:20:00|11.91|8.83|11.91|8.83|11.94|8.86|11.91|8.83|0
1679376300000|2023-03-21 05:25:00|11.92|8.84|11.95|8.87|11.95|8.87|11.91|8.83|0
1679376600000|2023-03-21 05:30:00|11.94|8.86|11.95|8.87|11.97|8.89|11.94|8.86|0
1679376900000|2023-03-21 05:35:00|11.96|8.88|11.95|8.87|11.96|8.88|11.94|8.86|0
1679377200000|2023-03-21 05:40:00|11.96|8.88|11.96|8.88|11.98|8.9|11.95|8.87|0
1679377500000|2023-03-21 05:45:00|11.95|8.87|11.95|8.87|11.96|8.88|11.93|8.85|0
1679377800000|2023-03-21 05:50:00|11.94|8.86|11.94|8.86|11.96|8.88|11.94|8.86|0
1679378100000|2023-03-21 05:55:00|11.95|8.87|11.94|8.86|11.96|8.88|11.93|8.85|0
1679378400000|2023-03-21 06:00:00|11.93|8.85|11.92|8.84|11.94|8.86|11.91|8.83|0
1679378700000|2023-03-21 06:05:00|11.59|9.17|11.63|9.21|11.63|9.21|11.59|9.17|0
1679379000000|2023-03-21 06:10:00|11.64|9.22|11.61|9.19|11.64|9.22|11.6|9.18|0
1679379300000|2023-03-21 06:15:00|11.6|9.18|11.62|9.2|11.65|9.23|11.6|9.18|0
1679379600000|2023-03-21 06:20:00|11.61|9.19|11.59|9.17|11.63|9.21|11.59|9.17|0
1679379900000|2023-03-21 06:25:00|11.58|9.16|11.6|9.18|11.6|9.18|11.58|9.16|0
1679380200000|2023-03-21 06:30:00|11.61|9.19|11.6|9.18|11.62|9.2|11.59|9.17|0
1679380500000|2023-03-21 06:35:00|11.59|9.17|11.57|9.15|11.62|9.2|11.57|9.15|0
1679380800000|2023-03-21 06:40:00|11.56|9.14|11.57|9.15|11.6|9.18|11.54|9.12|0
1679381100000|2023-03-21 06:45:00|11.58|9.16|11.52|9.1|11.59|9.17|11.51|9.09|0
1679381400000|2023-03-21 06:50:00|11.53|9.11|11.55|9.13|11.56|9.14|11.52|9.1|0
1679381700000|2023-03-21 06:55:00|11.54|9.12|11.48|9.06|11.55|9.13|11.47|9.05|0
1679382000000|2023-03-21 07:00:00|11.47|9.05|11.47|9.05|11.51|9.09|11.41|8.99|0
1679382300000|2023-03-21 07:05:00|11.48|9.06|11.5|9.08|11.54|9.12|11.48|9.06|0
1679382600000|2023-03-21 07:10:00|11.49|9.07|11.53|9.11|11.56|9.14|11.49|9.07|0
1679382900000|2023-03-21 07:15:00|11.51|9.09|11.43|9.01|11.51|9.09|11.41|8.99|0
1679383200000|2023-03-21 07:20:00|11.42|9|11.45|9.03|11.48|9.06|11.42|9|0
1679383500000|2023-03-21 07:25:00|11.46|9.04|11.35|8.93|11.46|9.04|11.35|8.93|0
1679383800000|2023-03-21 07:30:00|11.36|8.94|11.34|8.92|11.37|8.95|11.34|8.92|0
1679384100000|2023-03-21 07:35:00|11.35|8.93|11.35|8.93|11.36|8.94|11.34|8.92|0
1679384400000|2023-03-21 07:40:00|11.36|8.94|11.29|8.87|11.36|8.94|11.26|8.84|0
1679384700000|2023-03-21 07:45:00|11.28|8.86|11.25|8.83|11.3|8.88|11.25|8.83|0
1679385000000|2023-03-21 07:50:00|11.26|8.84|11.33|8.91|11.33|8.91|11.25|8.83|0
1679385300000|2023-03-21 07:55:00|11.34|8.92|11.35|8.93|11.35|8.93|11.32|8.9|0
1679385600000|2023-03-21 08:00:00|11.37|8.95|11.41|8.99|11.5|9.08|11.36|8.94|0
1679385900000|2023-03-21 08:05:00|11.42|9|11.38|8.96|11.49|9.07|11.32|8.9|0
1679386200000|2023-03-21 08:10:00|11.39|8.97|11.66|9.24|11.83|9.41|11.39|8.97|0
1679386500000|2023-03-21 08:15:00|11.63|9.21|11.59|9.17|11.66|9.24|11.58|9.16|0
1679386800000|2023-03-21 08:20:00|11.6|9.18|11.6|9.18|11.61|9.19|11.56|9.14|0
1679387100000|2023-03-21 08:25:00|11.59|9.17|11.55|9.13|11.61|9.19|11.52|9.1|0
1679387400000|2023-03-21 08:30:00|11.56|9.14|11.45|9.03|11.57|9.15|11.41|8.99|0
1679387700000|2023-03-21 08:35:00|11.46|9.04|11.49|9.07|11.53|9.11|11.45|9.03|0
1679388000000|2023-03-21 08:40:00|11.5|9.08|11.52|9.1|11.55|9.13|11.47|9.05|0
1679388300000|2023-03-21 08:45:00|11.51|9.09|11.48|9.06|11.52|9.1|11.47|9.05|0
1679388600000|2023-03-21 08:50:00|11.47|9.05|11.45|9.03|11.47|9.05|11.42|9|0
1679388900000|2023-03-21 08:55:00|11.46|9.04|11.47|9.05|11.47|9.05|11.4|8.98|0
1679389200000|2023-03-21 09:00:00|11.46|9.04|11.5|9.08|11.5|9.08|11.42|9|0
1679389500000|2023-03-21 09:05:00|11.51|9.09|11.45|9.03|11.51|9.09|11.42|9|0
1679389800000|2023-03-21 09:10:00|11.46|9.04|11.38|8.96|11.46|9.04|11.36|8.94|0
1679390100000|2023-03-21 09:15:00|11.39|8.97|11.33|8.91|11.4|8.98|11.28|8.86|0
1679390400000|2023-03-21 09:20:00|11.32|8.9|11.42|9|11.42|9|11.32|8.9|0
1679390700000|2023-03-21 09:25:00|11.41|8.99|11.36|8.94|11.43|9.01|11.32|8.9|0
1679391000000|2023-03-21 09:30:00|11.23|8.81|11.35|8.93|11.36|8.94|11.22|8.8|0
1679391300000|2023-03-21 09:35:00|11.36|8.94|11.34|8.92|11.36|8.94|11.3|8.88|0
1679391600000|2023-03-21 09:40:00|11.33|8.91|11.33|8.91|11.35|8.93|11.31|8.89|0
1679391900000|2023-03-21 09:45:00|11.31|8.89|11.36|8.94|11.36|8.94|11.28|8.86|0
1679392200000|2023-03-21 09:50:00|11.37|8.95|11.25|8.83|11.37|8.95|11.25|8.83|0
1679392500000|2023-03-21 09:55:00|11.26|8.84|11.06|8.64|11.27|8.85|11.05|8.63|0
1679392800000|2023-03-21 10:00:00|11.07|8.65|11.02|8.6|11.07|8.65|10.99|8.57|0
1679393100000|2023-03-21 10:05:00|11.03|8.61|11.05|8.63|11.07|8.65|11.02|8.6|0
1679393400000|2023-03-21 10:10:00|11.06|8.64|11.03|8.61|11.1|8.68|11.02|8.6|0
1679393700000|2023-03-21 10:15:00|11.02|8.6|11.04|8.62|11.06|8.64|11.01|8.59|0
1679394000000|2023-03-21 10:20:00|11.03|8.61|11.05|8.63|11.07|8.65|11|8.58|0
1679394300000|2023-03-21 10:25:00|11.04|8.62|10.95|8.53|11.04|8.62|10.89|8.47|0
1679394600000|2023-03-21 10:30:00|10.96|8.54|10.95|8.53|11.02|8.6|10.92|8.5|0
1679394900000|2023-03-21 10:35:00|10.94|8.52|10.77|8.35|10.95|8.53|10.76|8.34|0
1679395200000|2023-03-21 10:40:00|10.76|8.34|10.74|8.32|10.77|8.35|10.69|8.27|0
1679395500000|2023-03-21 10:45:00|10.75|8.33|10.83|8.41|10.83|8.41|10.75|8.33|0
1679395800000|2023-03-21 10:50:00|10.84|8.42|10.89|8.47|10.89|8.47|10.82|8.4|0
1679396100000|2023-03-21 10:55:00|10.87|8.45|10.84|8.42|10.92|8.5|10.82|8.4|0
1679396400000|2023-03-21 11:00:00|10.85|8.43|10.86|8.44|10.91|8.49|10.78|8.36|0
1679396700000|2023-03-21 11:05:00|10.87|8.45|10.57|8.15|10.87|8.45|10.53|8.11|0
1679397000000|2023-03-21 11:10:00|10.56|8.14|10.52|8.1|10.56|8.14|10.49|8.07|0
1679397300000|2023-03-21 11:15:00|10.53|8.11|10.49|8.07|10.55|8.13|10.49|8.07|0
1679397600000|2023-03-21 11:20:00|10.5|8.08|10.41|7.99|10.52|8.1|10.4|7.98|0
1679397900000|2023-03-21 11:25:00|10.4|7.98|10.35|7.93|10.41|7.99|10.33|7.91|0
1679398200000|2023-03-21 11:30:00|10.36|7.94|10.39|7.97|10.42|8|10.36|7.94|0
1679398500000|2023-03-21 11:35:00|10.38|7.96|10.41|7.99|10.42|8|10.34|7.92|0
1679398800000|2023-03-21 11:40:00|10.42|8|10.36|7.94|10.42|8|10.33|7.91|0
1679399100000|2023-03-21 11:45:00|10.35|7.93|10.4|7.98|10.4|7.98|10.35|7.93|0
1679399400000|2023-03-21 11:50:00|10.41|7.99|10.32|7.9|10.41|7.99|10.3|7.88|0
1679399700000|2023-03-21 11:55:00|10.31|7.89|10.32|7.9|10.35|7.93|10.31|7.89|0
1679400000000|2023-03-21 12:00:00|10.33|7.91|10.29|7.87|10.34|7.92|10.27|7.85|0
1679400300000|2023-03-21 12:05:00|10.28|7.86|10.3|7.88|10.34|7.92|10.27|7.85|0
1679400600000|2023-03-21 12:10:00|10.31|7.89|9.69|7.27|10.71|8.29|9.57|7.15|0
1679400900000|2023-03-21 12:15:00|9.7|7.28|9.72|7.3|9.73|7.31|9.65|7.23|0
1679401200000|2023-03-21 12:20:00|9.71|7.29|9.71|7.29|9.72|7.3|9.67|7.25|0
1679401500000|2023-03-21 12:25:00|9.72|7.3|9.68|7.26|9.72|7.3|9.65|7.23|0
1679401800000|2023-03-21 12:30:00|9.69|7.27|9.71|7.29|9.73|7.31|9.68|7.26|0
1679402100000|2023-03-21 12:35:00|9.7|7.28|9.64|7.22|9.71|7.29|9.63|7.21|0
1679402400000|2023-03-21 12:40:00|9.66|7.24|9.68|7.26|9.72|7.3|9.64|7.22|0
1679402700000|2023-03-21 12:45:00|9.67|7.25|9.65|7.23|9.69|7.27|9.64|7.22|0
1679403000000|2023-03-21 12:50:00|9.66|7.24|9.63|7.21|9.66|7.24|9.63|7.21|0
1679403300000|2023-03-21 12:55:00|9.64|7.22|9.66|7.24|9.68|7.26|9.64|7.22|0
1679403600000|2023-03-21 13:00:00|9.67|7.25|9.64|7.22|9.69|7.27|9.64|7.22|0
1679403900000|2023-03-21 13:05:00|9.63|7.21|9.64|7.22|9.66|7.24|9.59|7.17|0
1679404200000|2023-03-21 13:10:00|9.65|7.23|9.61|7.19|9.66|7.24|9.59|7.17|0
1679404500000|2023-03-21 13:15:00|9.6|7.18|9.64|7.22|9.65|7.23|9.56|7.14|0
1679404800000|2023-03-21 13:20:00|9.63|7.21|9.63|7.21|9.66|7.24|9.62|7.2|0
1679405100000|2023-03-21 13:25:00|9.64|7.22|9.58|7.16|9.65|7.23|9.57|7.15|0
1679405400000|2023-03-21 13:30:00|9.57|7.15|9.43|7.01|9.57|7.15|9.4|6.98|0
1679405700000|2023-03-21 13:35:00|9.42|7|9|7.6|9.5|7.6|8.95|6.98|0
1679406000000|2023-03-21 13:40:00|8.98|7.58|9.01|7.61|9.03|7.63|8.92|7.52|0
1679406300000|2023-03-21 13:45:00|9|7.6|9.02|7.62|9.1|7.7|8.93|7.53|0
1679406600000|2023-03-21 13:50:00|9|7.6|8.99|7.59|9.05|7.65|8.98|7.58|0
1679406900000|2023-03-21 13:55:00|8.98|7.58|8.9|7.5|8.99|7.59|8.88|7.48|0
1679407200000|2023-03-21 14:00:00|8.86|7.46|8.99|7.59|8.99|7.59|8.78|7.38|0
1679407500000|2023-03-21 14:05:00|9|7.6|9.05|7.65|9.14|7.74|8.97|7.57|0
1679407800000|2023-03-21 14:10:00|9.04|7.64|9.11|7.71|9.12|7.72|8.93|7.53|0
1679408100000|2023-03-21 14:15:00|9.12|7.72|9.16|7.76|9.22|7.82|9.1|7.7|0
1679408400000|2023-03-21 14:20:00|9.17|7.77|9.28|7.88|9.31|7.91|9.14|7.74|0
1679408700000|2023-03-21 14:25:00|9.29|7.89|9.26|7.86|9.35|7.95|9.23|7.83|0
1679409000000|2023-03-21 14:30:00|9.27|7.87|9.18|7.78|9.32|7.92|9.18|7.78|0
1679409300000|2023-03-21 14:35:00|9.17|7.77|9.1|7.7|9.25|7.85|9.09|7.69|0
1679409600000|2023-03-21 14:40:00|9.09|7.69|9.12|7.72|9.2|7.8|9.05|7.65|0
1679409900000|2023-03-21 14:45:00|9.11|7.71|8.55|7.15|9.12|7.72|8.54|7.14|0
1679410200000|2023-03-21 14:50:00|8.57|7.17|8.76|7.36|8.77|7.37|8.56|7.16|0
1679410500000|2023-03-21 14:55:00|8.75|7.35|8.73|7.33|8.81|7.41|8.69|7.29|0
1679410800000|2023-03-21 15:00:00|8.74|7.34|8.71|7.31|8.74|7.34|8.66|7.26|0
1679411100000|2023-03-21 15:05:00|8.72|7.32|8.63|7.23|8.74|7.34|8.62|7.22|0
1679411400000|2023-03-21 15:10:00|8.64|7.24|8.51|7.11|8.64|7.24|8.49|7.09|0
1679411700000|2023-03-21 15:15:00|8.5|7.1|8.47|7.07|8.52|7.12|8.47|7.07|0
1679412000000|2023-03-21 15:20:00|8.48|7.08|8.49|7.09|8.52|7.12|8.47|7.07|0
1679412300000|2023-03-21 15:25:00|8.48|7.08|8.55|7.15|8.58|7.18|8.48|7.08|0
1679412600000|2023-03-21 15:30:00|8.56|7.16|8.53|7.13|8.56|7.16|8.46|7.06|0
1679412900000|2023-03-21 15:35:00|8.52|7.12|8.69|7.29|8.72|7.32|8.52|7.12|0
1679413200000|2023-03-21 15:40:00|8.68|7.28|8.77|7.37|8.83|7.43|8.66|7.26|0
1679413500000|2023-03-21 15:45:00|8.78|7.38|8.74|7.34|9.06|7.66|8.73|7.33|0
1679413800000|2023-03-21 15:50:00|8.72|7.32|8.69|7.29|8.77|7.37|8.67|7.27|0
1679414100000|2023-03-21 15:55:00|8.7|7.3|8.75|7.35|8.77|7.37|8.67|7.27|0
1679414400000|2023-03-21 16:00:00|8.76|7.36|8.77|7.37|8.81|7.41|8.71|7.31|0
1679414700000|2023-03-21 16:05:00|8.79|7.39|8.7|7.3|8.79|7.39|8.69|7.29|0
1679415000000|2023-03-21 16:10:00|8.69|7.29|8.66|7.26|8.71|7.31|8.61|7.21|0
1679415300000|2023-03-21 16:15:00|8.65|7.25|8.66|7.26|8.68|7.28|8.6|7.2|0
1679415600000|2023-03-21 16:20:00|8.67|7.27|8.42|7.02|8.67|7.27|8.42|7.02|0
1679415900000|2023-03-21 16:25:00|8.41|7.01|8.37|6.97|8.42|7.02|8.34|6.94|0
1679416200000|2023-03-21 16:30:00|8.36|6.96|8.33|6.93|8.36|6.96|8.28|6.88|0
1679416500000|2023-03-21 16:35:00|8.35|6.95|8.4|7|8.4|7|8.32|6.92|0
1679416800000|2023-03-21 16:40:00|8.41|7.01|8.43|7.03|8.44|7.04|8.39|6.99|0
1679417100000|2023-03-21 16:45:00|8.42|7.02|8.41|7.01|8.47|7.07|8.39|6.99|0
1679417400000|2023-03-21 16:50:00|8.4|7|8.39|6.99|8.42|7.02|8.33|6.93|0
1679417700000|2023-03-21 16:55:00|8.4|7|8.39|6.99|8.4|7|8.33|6.93|0
1679418000000|2023-03-21 17:00:00|8.38|6.98|8.61|7.21|8.64|7.24|8.38|6.98|0
1679418300000|2023-03-21 17:05:00|8.62|7.22|8.57|7.17|8.65|7.25|8.57|7.17|0
1679418600000|2023-03-21 17:10:00|8.58|7.18|8.53|7.13|8.59|7.19|8.5|7.1|0
1679418900000|2023-03-21 17:15:00|8.52|7.12|8.49|7.09|8.54|7.14|8.47|7.07|0
1679419200000|2023-03-21 17:20:00|8.5|7.1|8.52|7.12|8.52|7.12|8.48|7.08|0
1679419500000|2023-03-21 17:25:00|8.51|7.11|8.45|7.05|8.54|7.14|8.43|7.03|0
1679419800000|2023-03-21 17:30:00|8.44|7.04|8.38|6.98|8.44|7.04|8.38|6.98|0
1679420100000|2023-03-21 17:35:00|8.39|6.99|8.03|6.63|8.4|7|7.99|6.59|0
1679420400000|2023-03-21 17:40:00|8.02|6.62|8.04|6.64|8.07|6.67|8.01|6.61|0
1679420700000|2023-03-21 17:45:00|8.03|6.63|8.06|6.66|8.07|6.67|8.01|6.61|0
1679421000000|2023-03-21 17:50:00|8.07|6.67|8.11|6.71|8.13|6.73|8.06|6.66|0
1679421300000|2023-03-21 17:55:00|8.13|6.73|8.22|6.82|8.22|6.82|8.11|6.71|0
1679421600000|2023-03-21 18:00:00|8.21|6.81|8.17|6.77|8.23|6.83|8.17|6.77|0
1679421900000|2023-03-21 18:05:00|8.18|6.78|8.19|6.79|8.22|6.82|8.14|6.74|0
1679422200000|2023-03-21 18:10:00|8.18|6.78|8.16|6.76|8.21|6.81|8.15|6.75|0
1679422500000|2023-03-21 18:15:00|8.17|6.77|8.14|6.74|8.18|6.78|8.11|6.71|0
1679422800000|2023-03-21 18:20:00|8.13|6.73|8.1|6.7|8.14|6.74|8.09|6.69|0
1679423100000|2023-03-21 18:25:00|8.09|6.69|8.04|6.64|8.1|6.7|8.02|6.62|0
1679423400000|2023-03-21 18:30:00|8.03|6.63|8.12|6.72|8.15|6.75|8.02|6.62|0
1679423700000|2023-03-21 18:35:00|8.11|6.71|8.16|6.76|8.17|6.77|8.09|6.69|0
1679424000000|2023-03-21 18:40:00|8.15|6.75|8.09|6.69|8.17|6.77|8.09|6.69|0
1679424300000|2023-03-21 18:45:00|8.07|6.67|8.05|6.65|8.09|6.69|8.03|6.63|0
1679424600000|2023-03-21 18:50:00|8.04|6.64|8.06|6.66|8.1|6.7|8.04|6.64|0
1679424900000|2023-03-21 18:55:00|8.05|6.65|8|6.6|8.07|6.67|7.94|6.54|0
1679425200000|2023-03-21 19:00:00|7.99|6.59|8.09|6.69|8.36|6.96|7.91|6.51|0
1679425500000|2023-03-21 19:05:00|8.08|6.68|8.08|6.68|8.12|6.72|8.08|6.68|0
1679425800000|2023-03-21 19:10:00|8.09|6.69|8.06|6.66|8.1|6.7|8|6.6|0
1679426100000|2023-03-21 19:15:00|8.04|6.64|8.01|6.61|8.07|6.67|8|6.6|0
1679426400000|2023-03-21 19:20:00|8|6.6|8.04|6.64|8.06|6.66|7.98|6.58|0
1679426700000|2023-03-21 19:25:00|8.03|6.63|8.03|6.63|8.1|6.7|8.02|6.62|0
1679427000000|2023-03-21 19:30:00|8|6.6|8.07|6.67|8.08|6.68|8|6.6|0
1679427300000|2023-03-21 19:35:00|8.08|6.68|7.89|6.49|8.08|6.68|7.89|6.49|0
1679427600000|2023-03-21 19:40:00|7.87|6.47|7.78|6.38|7.88|6.48|7.78|6.38|0
1679427900000|2023-03-21 19:45:00|7.77|6.37|7.82|6.42|7.83|6.43|7.76|6.36|0
1679428200000|2023-03-21 19:50:00|7.85|6.45|7.85|6.45|7.88|6.48|7.81|6.41|0
1679428500000|2023-03-21 19:55:00|7.84|6.44|8|6.6|8.07|6.67|7.84|6.44|0
1679428800000|2023-03-21 20:00:00|7.98|6.58|7.97|6.57|7.99|6.59|7.94|6.54|0
1679429100000|2023-03-21 20:05:00|7.96|6.56|7.97|6.57|7.97|6.57|7.95|6.55|0
1679429400000|2023-03-21 20:10:00|7.98|6.58|7.99|6.59|7.99|6.59|7.97|6.57|0
1679429700000|2023-03-21 20:15:00|8.07|6.47|8.07|6.47|8.07|6.47|8.06|6.46|0
1679430000000|2023-03-21 20:20:00|8.06|6.46|8|6.4|8.06|6.46|8|6.4|0
1679430300000|2023-03-21 20:25:00|8.01|6.41|7.85|6.25|8.03|6.43|7.85|6.25|0
1679430600000|2023-03-21 20:30:00|7.86|6.26|7.85|6.25|7.86|6.26|7.84|6.24|0
1679430900000|2023-03-21 20:35:00|7.86|6.26|7.65|6.05|7.86|6.26|7.64|6.04|0
1679431200000|2023-03-21 20:40:00|7.64|6.04|7.65|6.05|7.65|6.05|7.64|6.04|0
1679431500000|2023-03-21 20:45:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1679431800000|2023-03-21 20:50:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1679432400000|2023-03-21 21:00:00|7.65|6.05|7.66|6.06|7.66|6.06|7.65|6.05|0
1679433000000|2023-03-21 21:10:00|7.65|6.05|7.65|6.05|7.65|6.05|7.65|6.05|0
1679433300000|2023-03-21 21:15:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1679434200000|2023-03-21 21:30:00|7.65|6.05|7.66|6.06|7.66|6.06|7.65|6.05|0
1679434500000|2023-03-21 21:35:00|7.67|6.07|7.67|6.07|7.68|6.08|7.67|6.07|0
1679434800000|2023-03-21 21:40:00|7.68|6.08|7.68|6.08|7.68|6.08|7.67|6.07|0
1679435100000|2023-03-21 21:45:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1679435400000|2023-03-21 21:50:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1679435700000|2023-03-21 21:55:00|7.67|6.07|7.68|6.08|7.68|6.08|7.67|6.07|0
1679436000000|2023-03-21 22:00:00|7.67|6.07|7.69|6.09|7.72|6.12|7.67|6.07|0
1679436300000|2023-03-21 22:05:00|7.7|6.1|7.73|6.13|7.73|6.13|7.69|6.09|0
1679436600000|2023-03-21 22:10:00|7.72|6.12|7.73|6.13|7.73|6.13|7.71|6.11|0
1679436900000|2023-03-21 22:15:00|7.72|6.12|7.74|6.14|7.74|6.14|7.71|6.11|0
1679437200000|2023-03-21 22:20:00|7.73|6.13|7.72|6.12|7.73|6.13|7.71|6.11|0
1679437500000|2023-03-21 22:25:00|7.73|6.13|7.72|6.12|7.73|6.13|7.72|6.12|0
1679437800000|2023-03-21 22:30:00|7.71|6.11|7.69|6.09|7.71|6.11|7.69|6.09|0
1679438100000|2023-03-21 22:35:00|7.7|6.1|7.69|6.09|7.71|6.11|7.68|6.08|0
1679438400000|2023-03-21 22:40:00|7.68|6.08|7.69|6.09|7.7|6.1|7.68|6.08|0
1679438700000|2023-03-21 22:45:00|7.7|6.1|7.69|6.09|7.7|6.1|7.68|6.08|0
1679439000000|2023-03-21 22:50:00|7.68|6.08|7.68|6.08|7.69|6.09|7.68|6.08|0
1679439300000|2023-03-21 22:55:00|7.66|6.06|7.68|6.08|7.69|6.09|7.66|6.06|0
1679439600000|2023-03-21 23:00:00|7.69|6.09|7.67|6.07|7.69|6.09|7.66|6.06|0
1679439900000|2023-03-21 23:05:00|7.66|6.06|7.68|6.08|7.68|6.08|7.66|6.06|0
1679440200000|2023-03-21 23:10:00|7.69|6.09|7.69|6.09|7.69|6.09|7.68|6.08|0
1679440500000|2023-03-21 23:15:00|7.68|6.08|7.69|6.09|7.69|6.09|7.68|6.08|0
1679440800000|2023-03-21 23:20:00|7.68|6.08|7.68|6.08|7.69|6.09|7.67|6.07|0
1679441100000|2023-03-21 23:25:00|7.67|6.07|7.66|6.06|7.68|6.08|7.65|6.05|0
1679441400000|2023-03-21 23:30:00|7.67|6.07|7.67|6.07|7.67|6.07|7.65|6.05|0
1679441700000|2023-03-21 23:35:00|7.68|6.08|7.67|6.07|7.68|6.08|7.67|6.07|0
1679442000000|2023-03-21 23:40:00|7.66|6.06|7.66|6.06|7.67|6.07|7.66|6.06|0
1679442300000|2023-03-21 23:45:00|7.67|6.07|7.67|6.07|7.7|6.1|7.66|6.06|0
1679442600000|2023-03-21 23:50:00|7.68|6.08|7.65|6.05|7.68|6.08|7.65|6.05|0
1679442900000|2023-03-21 23:55:00|7.66|6.06|7.66|6.06|7.68|6.08|7.65|6.05|0
1679443200000|2023-03-22 00:00:00|7.67|6.07|7.74|6.14|7.74|6.14|7.66|6.06|0
1679443500000|2023-03-22 00:05:00|7.73|6.13|7.71|6.11|7.73|6.13|7.68|6.08|0
1679443800000|2023-03-22 00:10:00|7.7|6.1|7.7|6.1|7.72|6.12|7.7|6.1|0
1679444100000|2023-03-22 00:15:00|7.69|6.09|7.72|6.12|7.72|6.12|7.69|6.09|0
1679444400000|2023-03-22 00:20:00|7.73|6.13|7.89|6.29|7.9|6.3|7.71|6.11|0
1679444700000|2023-03-22 00:25:00|7.88|6.28|7.88|6.28|7.88|6.28|7.87|6.27|0
1679445000000|2023-03-22 00:30:00|7.87|6.27|7.88|6.28|7.89|6.29|7.87|6.27|0
1679445300000|2023-03-22 00:35:00|7.89|6.29|7.91|6.31|7.91|6.31|7.89|6.29|0
1679445600000|2023-03-22 00:40:00|7.9|6.3|7.88|6.28|7.91|6.31|7.87|6.27|0
1679445900000|2023-03-22 00:45:00|7.87|6.27|7.85|6.25|7.88|6.28|7.84|6.24|0
1679446200000|2023-03-22 00:50:00|7.86|6.26|7.87|6.27|7.87|6.27|7.85|6.25|0
1679446500000|2023-03-22 00:55:00|7.86|6.26|7.87|6.27|7.87|6.27|7.86|6.26|0
1679446800000|2023-03-22 01:00:00|7.88|6.28|7.88|6.28|7.89|6.29|7.86|6.26|0
1679447100000|2023-03-22 01:05:00|7.87|6.27|7.89|6.29|7.9|6.3|7.87|6.27|0
1679447400000|2023-03-22 01:10:00|7.88|6.28|7.89|6.29|7.9|6.3|7.88|6.28|0
1679447700000|2023-03-22 01:15:00|7.88|6.28|7.88|6.28|7.88|6.28|7.86|6.26|0
1679448000000|2023-03-22 01:20:00|7.87|6.27|7.86|6.26|7.89|6.29|7.86|6.26|0
1679448300000|2023-03-22 01:25:00|7.85|6.25|7.82|6.22|7.86|6.26|7.81|6.21|0
1679448600000|2023-03-22 01:30:00|7.81|6.21|7.85|6.25|7.85|6.25|7.81|6.21|0
1679448900000|2023-03-22 01:35:00|7.84|6.24|7.81|6.21|7.85|6.25|7.8|6.2|0
1679449200000|2023-03-22 01:40:00|7.8|6.2|7.78|6.18|7.81|6.21|7.77|6.17|0
1679449500000|2023-03-22 01:45:00|7.79|6.19|7.79|6.19|7.8|6.2|7.77|6.17|0
1679449800000|2023-03-22 01:50:00|7.8|6.2|7.8|6.2|7.8|6.2|7.77|6.17|0
1679450100000|2023-03-22 01:55:00|7.79|6.19|7.77|6.17|7.79|6.19|7.77|6.17|0
1679450400000|2023-03-22 02:00:00|7.78|6.18|7.78|6.18|7.79|6.19|7.77|6.17|0
1679450700000|2023-03-22 02:05:00|7.77|6.17|7.79|6.19|7.8|6.2|7.77|6.17|0
1679451000000|2023-03-22 02:10:00|7.78|6.18|7.78|6.18|7.79|6.19|7.77|6.17|0
1679451300000|2023-03-22 02:15:00|7.79|6.19|7.79|6.19|7.79|6.19|7.78|6.18|0
1679451600000|2023-03-22 02:20:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1679451900000|2023-03-22 02:25:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1679452200000|2023-03-22 02:30:00|7.79|6.19|7.81|6.21|7.82|6.22|7.78|6.18|0
1679452500000|2023-03-22 02:35:00|7.82|6.22|7.8|6.2|7.82|6.22|7.79|6.19|0
1679452800000|2023-03-22 02:40:00|7.81|6.21|7.82|6.22|7.83|6.23|7.81|6.21|0
1679453100000|2023-03-22 02:45:00|7.81|6.21|7.82|6.22|7.83|6.23|7.81|6.21|0
1679453400000|2023-03-22 02:50:00|7.83|6.23|7.83|6.23|7.84|6.24|7.82|6.22|0
1679453700000|2023-03-22 02:55:00|7.84|6.24|7.83|6.23|7.85|6.25|7.82|6.22|0
1679454000000|2023-03-22 03:00:00|7.82|6.22|7.85|6.25|7.85|6.25|7.82|6.22|0
1679454300000|2023-03-22 03:05:00|7.84|6.24|7.85|6.25|7.85|6.25|7.83|6.23|0
1679454600000|2023-03-22 03:10:00|7.84|6.24|7.83|6.23|7.85|6.25|7.83|6.23|0
1679454900000|2023-03-22 03:15:00|7.84|6.24|7.84|6.24|7.84|6.24|7.83|6.23|0
1679455200000|2023-03-22 03:20:00|7.83|6.23|7.84|6.24|7.84|6.24|7.82|6.22|0
1679455500000|2023-03-22 03:25:00|7.85|6.25|7.84|6.24|7.85|6.25|7.84|6.24|0
1679455800000|2023-03-22 03:30:00|7.83|6.23|7.82|6.22|7.84|6.24|7.81|6.21|0
1679456100000|2023-03-22 03:35:00|7.81|6.21|7.81|6.21|7.82|6.22|7.81|6.21|0
1679456400000|2023-03-22 03:40:00|7.8|6.2|7.81|6.21|7.81|6.21|7.8|6.2|0
1679456700000|2023-03-22 03:45:00|7.8|6.2|7.8|6.2|7.8|6.2|7.79|6.19|0
1679457000000|2023-03-22 03:50:00|7.79|6.19|7.8|6.2|7.81|6.21|7.79|6.19|0
1679457300000|2023-03-22 03:55:00|7.79|6.19|7.78|6.18|7.8|6.2|7.78|6.18|0
1679457600000|2023-03-22 04:00:00|7.79|6.19|7.79|6.19|7.8|6.2|7.78|6.18|0
1679457900000|2023-03-22 04:05:00|7.78|6.18|7.77|6.17|7.79|6.19|7.77|6.17|0
1679458200000|2023-03-22 04:10:00|7.75|6.15|7.75|6.15|7.76|6.16|7.75|6.15|0
1679458500000|2023-03-22 04:15:00|7.76|6.16|7.76|6.16|7.77|6.17|7.75|6.15|0
1679458800000|2023-03-22 04:20:00|7.75|6.15|7.77|6.17|7.77|6.17|7.75|6.15|0
1679459100000|2023-03-22 04:25:00|7.76|6.16|7.76|6.16|7.77|6.17|7.76|6.16|0
1679459400000|2023-03-22 04:30:00|7.77|6.17|7.74|6.14|7.77|6.17|7.74|6.14|0
1679459700000|2023-03-22 04:35:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1679460000000|2023-03-22 04:40:00|7.75|6.15|7.73|6.13|7.75|6.15|7.72|6.12|0
1679460300000|2023-03-22 04:45:00|7.74|6.14|7.72|6.12|7.74|6.14|7.72|6.12|0
1679460600000|2023-03-22 04:50:00|7.73|6.13|7.74|6.14|7.74|6.14|7.72|6.12|0
1679460900000|2023-03-22 04:55:00|7.73|6.13|7.73|6.13|7.74|6.14|7.73|6.13|0
1679461200000|2023-03-22 05:00:00|7.72|6.12|7.74|6.14|7.74|6.14|7.71|6.11|0
1679461500000|2023-03-22 05:05:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1679461800000|2023-03-22 05:10:00|7.75|6.15|7.76|6.16|7.76|6.16|7.75|6.15|0
1679462100000|2023-03-22 05:15:00|7.75|6.15|7.75|6.15|7.76|6.16|7.74|6.14|0
1679462400000|2023-03-22 05:20:00|7.74|6.14|7.75|6.15|7.76|6.16|7.74|6.14|0
1679462700000|2023-03-22 05:25:00|7.76|6.16|7.77|6.17|7.77|6.17|7.75|6.15|0
1679463000000|2023-03-22 05:30:00|7.76|6.16|7.74|6.14|7.76|6.16|7.74|6.14|0
1679463300000|2023-03-22 05:35:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1679463600000|2023-03-22 05:40:00|7.75|6.15|7.74|6.14|7.75|6.15|7.74|6.14|0
1679463900000|2023-03-22 05:45:00|7.73|6.13|7.73|6.13|7.74|6.14|7.72|6.12|0
1679464200000|2023-03-22 05:50:00|7.74|6.14|7.76|6.16|7.77|6.17|7.74|6.14|0
1679464500000|2023-03-22 05:55:00|7.75|6.15|7.76|6.16|7.77|6.17|7.75|6.15|0
1679464800000|2023-03-22 06:00:00|7.77|6.17|7.79|6.19|7.79|6.19|7.77|6.17|0
1679465100000|2023-03-22 06:05:00|7.69|6.29|7.69|6.29|7.71|6.31|7.69|6.29|0
1679465400000|2023-03-22 06:10:00|7.7|6.3|7.66|6.26|7.7|6.3|7.66|6.26|0
1679465700000|2023-03-22 06:15:00|7.67|6.27|7.67|6.27|7.68|6.28|7.65|6.25|0
1679466000000|2023-03-22 06:20:00|7.66|6.26|7.66|6.26|7.67|6.27|7.65|6.25|0
1679466300000|2023-03-22 06:25:00|7.65|6.25|7.65|6.25|7.66|6.26|7.65|6.25|0
1679466600000|2023-03-22 06:30:00|7.64|6.24|7.65|6.25|7.66|6.26|7.64|6.24|0
1679466900000|2023-03-22 06:35:00|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1679467200000|2023-03-22 06:40:00|7.65|6.25|7.67|6.27|7.67|6.27|7.65|6.25|0
1679467500000|2023-03-22 06:45:00|7.68|6.28|7.66|6.26|7.68|6.28|7.66|6.26|0
1679467800000|2023-03-22 06:50:00|7.65|6.25|7.64|6.24|7.67|6.27|7.64|6.24|0
1679468100000|2023-03-22 06:55:00|7.65|6.25|7.65|6.25|7.65|6.25|7.64|6.24|0
1679468400000|2023-03-22 07:00:00|7.64|6.24|7.68|6.28|7.69|6.29|7.64|6.24|0
1679468700000|2023-03-22 07:05:00|7.69|6.29|7.73|6.33|7.76|6.36|7.69|6.29|0
1679469000000|2023-03-22 07:10:00|7.72|6.32|7.77|6.37|7.77|6.37|7.72|6.32|0
1679469300000|2023-03-22 07:15:00|7.76|6.36|7.94|6.54|7.97|6.57|7.75|6.35|0
1679469600000|2023-03-22 07:20:00|7.95|6.55|7.97|6.57|7.97|6.57|7.94|6.54|0
1679469900000|2023-03-22 07:25:00|7.96|6.56|7.92|6.52|7.96|6.56|7.84|6.44|0
1679470200000|2023-03-22 07:30:00|7.93|6.53|7.92|6.52|7.95|6.55|7.91|6.51|0
1679470500000|2023-03-22 07:35:00|7.93|6.53|7.94|6.54|7.96|6.56|7.93|6.53|0
1679470800000|2023-03-22 07:40:00|7.95|6.55|8.05|6.65|8.05|6.65|7.94|6.54|0
1679471100000|2023-03-22 07:45:00|8.04|6.64|8.02|6.62|8.05|6.65|8.02|6.62|0
1679471400000|2023-03-22 07:50:00|8.01|6.61|8.01|6.61|8.02|6.62|7.98|6.58|0
1679471700000|2023-03-22 07:55:00|8|6.6|8|6.6|8.01|6.61|7.97|6.57|0
1679472000000|2023-03-22 08:00:00|7.99|6.59|8|6.6|8.02|6.62|7.97|6.57|0
1679472300000|2023-03-22 08:05:00|7.99|6.59|8|6.6|8.02|6.62|7.97|6.57|0
1679472600000|2023-03-22 08:10:00|7.98|6.58|8.21|6.81|8.22|6.82|7.97|6.57|0
1679472900000|2023-03-22 08:15:00|8.22|6.82|8.29|6.89|8.29|6.89|8.21|6.81|0
1679473200000|2023-03-22 08:20:00|8.28|6.88|8.24|6.84|8.3|6.9|8.23|6.83|0
1679473500000|2023-03-22 08:25:00|8.25|6.85|8.22|6.82|8.26|6.86|8.2|6.8|0
1679473800000|2023-03-22 08:30:00|8.23|6.83|8.23|6.83|8.26|6.86|8.22|6.82|0
1679474100000|2023-03-22 08:35:00|8.22|6.82|8.23|6.83|8.26|6.86|8.2|6.8|0
1679474400000|2023-03-22 08:40:00|8.22|6.82|8.08|6.68|8.23|6.83|8.07|6.67|0
1679474700000|2023-03-22 08:45:00|8.07|6.67|8.02|6.62|8.1|6.7|8.02|6.62|0
1679475000000|2023-03-22 08:50:00|8.03|6.63|8.07|6.67|8.08|6.68|8.03|6.63|0
1679475300000|2023-03-22 08:55:00|8.08|6.68|8.09|6.69|8.1|6.7|8.07|6.67|0
1679475600000|2023-03-22 09:00:00|8.08|6.68|8.07|6.67|8.12|6.72|8.06|6.66|0
1679475900000|2023-03-22 09:05:00|8.06|6.66|8.06|6.66|8.07|6.67|8.03|6.63|0
1679476200000|2023-03-22 09:10:00|8.04|6.64|8.05|6.65|8.06|6.66|8.02|6.62|0
1679476500000|2023-03-22 09:15:00|8.04|6.64|8.02|6.62|8.06|6.66|8.02|6.62|0
1679476800000|2023-03-22 09:20:00|8.01|6.61|8|6.6|8.03|6.63|7.99|6.59|0
1679477100000|2023-03-22 09:25:00|7.99|6.59|7.96|6.56|8|6.6|7.95|6.55|0
1679477400000|2023-03-22 09:30:00|7.97|6.57|7.97|6.57|7.99|6.59|7.96|6.56|0
1679477700000|2023-03-22 09:35:00|7.98|6.58|7.94|6.54|7.98|6.58|7.93|6.53|0
1679478000000|2023-03-22 09:40:00|7.93|6.53|7.94|6.54|7.96|6.56|7.91|6.51|0
1679478300000|2023-03-22 09:45:00|7.83|6.43|7.86|6.46|7.87|6.47|7.82|6.42|0
1679478600000|2023-03-22 09:50:00|7.87|6.47|7.88|6.48|7.89|6.49|7.84|6.44|0
1679478900000|2023-03-22 09:55:00|7.89|6.49|7.86|6.46|7.89|6.49|7.85|6.45|0
1679479200000|2023-03-22 10:00:00|7.87|6.47|7.89|6.49|7.9|6.5|7.86|6.46|0
1679479500000|2023-03-22 10:05:00|7.9|6.5|7.91|6.51|7.93|6.53|7.89|6.49|0
1679479800000|2023-03-22 10:10:00|7.92|6.52|7.87|6.47|7.92|6.52|7.86|6.46|0
1679480100000|2023-03-22 10:15:00|7.86|6.46|7.82|6.42|7.88|6.48|7.82|6.42|0
1679480400000|2023-03-22 10:20:00|7.83|6.43|7.84|6.44|7.84|6.44|7.81|6.41|0
1679480700000|2023-03-22 10:25:00|7.85|6.45|7.84|6.44|7.85|6.45|7.82|6.42|0
1679481000000|2023-03-22 10:30:00|7.85|6.45|7.84|6.44|7.88|6.48|7.84|6.44|0
1679481300000|2023-03-22 10:35:00|7.85|6.45|7.84|6.44|7.86|6.46|7.83|6.43|0
1679481600000|2023-03-22 10:40:00|7.85|6.45|7.83|6.43|7.87|6.47|7.83|6.43|0
1679481900000|2023-03-22 10:45:00|7.82|6.42|7.79|6.39|7.85|6.45|7.79|6.39|0
1679482200000|2023-03-22 10:50:00|7.78|6.38|7.74|6.34|7.78|6.38|7.7|6.3|0
1679482500000|2023-03-22 10:55:00|7.73|6.33|7.74|6.34|7.76|6.36|7.73|6.33|0
1679482800000|2023-03-22 11:00:00|7.73|6.33|7.71|6.31|7.75|6.35|7.69|6.29|0
1679483100000|2023-03-22 11:05:00|7.72|6.32|7.72|6.32|7.73|6.33|7.7|6.3|0
1679483400000|2023-03-22 11:10:00|7.71|6.31|7.69|6.29|7.72|6.32|7.69|6.29|0
1679483700000|2023-03-22 11:15:00|7.7|6.3|7.65|6.25|7.71|6.31|7.64|6.24|0
1679484000000|2023-03-22 11:20:00|7.66|6.26|7.65|6.25|7.66|6.26|7.64|6.24|0
1679484300000|2023-03-22 11:25:00|7.66|6.26|7.69|6.29|7.69|6.29|7.65|6.25|0
1679484600000|2023-03-22 11:30:00|7.7|6.3|7.71|6.31|7.72|6.32|7.68|6.28|0
1679484900000|2023-03-22 11:35:00|7.72|6.32|7.71|6.31|7.73|6.33|7.71|6.31|0
1679485200000|2023-03-22 11:40:00|7.7|6.3|7.74|6.34|7.74|6.34|7.7|6.3|0
1679485500000|2023-03-22 11:45:00|7.75|6.35|7.8|6.4|7.8|6.4|7.73|6.33|0
1679485800000|2023-03-22 11:50:00|7.79|6.39|7.79|6.39|7.81|6.41|7.78|6.38|0
1679486100000|2023-03-22 11:55:00|7.78|6.38|7.78|6.38|7.79|6.39|7.76|6.36|0
1679486400000|2023-03-22 12:00:00|7.77|6.37|7.77|6.37|7.78|6.38|7.73|6.33|0
1679486700000|2023-03-22 12:05:00|7.76|6.36|7.77|6.37|7.78|6.38|7.75|6.35|0
1679487000000|2023-03-22 12:10:00|7.76|6.36|7.82|6.42|7.82|6.42|7.76|6.36|0
1679487300000|2023-03-22 12:15:00|7.81|6.41|7.81|6.41|7.84|6.44|7.8|6.4|0
1679487600000|2023-03-22 12:20:00|7.82|6.42|7.84|6.44|7.85|6.45|7.79|6.39|0
1679487900000|2023-03-22 12:25:00|7.85|6.45|7.82|6.42|7.85|6.45|7.81|6.41|0
1679488200000|2023-03-22 12:30:00|7.81|6.41|7.83|6.43|7.83|6.43|7.81|6.41|0
1679488500000|2023-03-22 12:35:00|7.84|6.44|7.8|6.4|7.85|6.45|7.78|6.38|0
1679488800000|2023-03-22 12:40:00|7.79|6.39|7.79|6.39|7.8|6.4|7.78|6.38|0
1679489100000|2023-03-22 12:45:00|7.8|6.4|7.79|6.39|7.81|6.41|7.79|6.39|0
1679489400000|2023-03-22 12:50:00|7.8|6.4|7.75|6.35|7.8|6.4|7.74|6.34|0
1679489700000|2023-03-22 12:55:00|7.76|6.36|7.75|6.35|7.77|6.37|7.75|6.35|0
1679490000000|2023-03-22 13:00:00|7.74|6.34|7.72|6.32|7.76|6.36|7.71|6.31|0
1679490300000|2023-03-22 13:05:00|7.71|6.31|7.75|6.35|7.76|6.36|7.71|6.31|0
1679490600000|2023-03-22 13:10:00|7.76|6.36|7.42|6.02|7.81|6.41|7.42|6.02|0
1679490900000|2023-03-22 13:15:00|7.41|6.01|7.37|5.97|7.42|6.02|7.37|5.97|0
1679491200000|2023-03-22 13:20:00|7.38|5.98|7.42|6.02|7.43|6.03|7.38|5.98|0
1679491500000|2023-03-22 13:25:00|7.43|6.03|7.45|6.05|7.45|6.05|7.42|6.02|0
1679491800000|2023-03-22 13:30:00|7.44|6.04|7.53|6.13|7.58|6.18|7.42|6.02|0
1679492100000|2023-03-22 13:35:00|7.54|6.14|7.38|5.98|7.56|6.16|7.31|5.91|0
1679492400000|2023-03-22 13:40:00|7.37|5.97|7.46|6.06|7.48|6.08|7.37|5.97|0
1679492700000|2023-03-22 13:45:00|7.45|6.05|7.32|5.92|7.48|6.08|7.28|5.88|0
1679493000000|2023-03-22 13:50:00|7.31|5.91|7.2|5.8|7.31|5.91|7.13|5.73|0
1679493300000|2023-03-22 13:55:00|7.21|5.81|7.17|5.77|7.24|5.84|7.16|5.76|0
1679493600000|2023-03-22 14:00:00|7.16|5.76|7.17|5.77|7.21|5.81|7.14|5.74|0
1679493900000|2023-03-22 14:05:00|7.18|5.78|7.15|5.75|7.19|5.79|7.13|5.73|0
1679494200000|2023-03-22 14:10:00|7.16|5.76|7.2|5.8|7.22|5.82|7.13|5.73|0
1679494500000|2023-03-22 14:15:00|7.21|5.81|7.12|5.72|7.22|5.82|7.11|5.71|0
1679494800000|2023-03-22 14:20:00|7.11|5.71|7.05|5.65|7.11|5.71|7.04|5.64|0
1679495100000|2023-03-22 14:25:00|7.06|5.66|6.93|5.53|7.06|5.66|6.91|5.51|0
1679495400000|2023-03-22 14:30:00|6.92|5.52|6.94|5.54|6.97|5.57|6.9|5.5|0
1679495700000|2023-03-22 14:35:00|6.95|5.55|6.97|5.57|6.99|5.59|6.95|5.55|0
1679496000000|2023-03-22 14:40:00|6.98|5.58|6.95|5.55|6.98|5.58|6.94|5.54|0
1679496300000|2023-03-22 14:45:00|6.96|5.56|6.99|5.59|7.01|5.61|6.93|5.53|0
1679496600000|2023-03-22 14:50:00|7|5.6|7|5.6|7.05|5.65|6.98|5.58|0
1679496900000|2023-03-22 14:55:00|6.99|5.59|7.02|5.62|7.03|5.63|6.99|5.59|0
1679497200000|2023-03-22 15:00:00|7.03|5.63|7.06|5.66|7.06|5.66|7|5.6|0
1679497500000|2023-03-22 15:05:00|7.05|5.65|7.2|5.8|7.2|5.8|7.04|5.64|0
1679497800000|2023-03-22 15:10:00|7.19|5.79|6.89|5.49|7.19|5.79|6.83|5.43|0
1679498100000|2023-03-22 15:15:00|6.88|5.48|6.9|5.5|6.91|5.51|6.87|5.47|0
1679498400000|2023-03-22 15:20:00|6.89|5.49|6.82|5.42|6.9|5.5|6.82|5.42|0
1679498700000|2023-03-22 15:25:00|6.81|5.41|6.85|5.45|6.87|5.47|6.81|5.41|0
1679499000000|2023-03-22 15:30:00|6.84|5.44|6.82|5.42|6.85|5.45|6.79|5.39|0
1679499300000|2023-03-22 15:35:00|6.81|5.41|6.81|5.41|6.86|5.46|6.79|5.39|0
1679499600000|2023-03-22 15:40:00|6.82|5.42|6.87|5.47|6.88|5.48|6.8|5.4|0
1679499900000|2023-03-22 15:45:00|6.88|5.48|6.83|5.43|6.88|5.48|6.81|5.41|0
1679500200000|2023-03-22 15:50:00|6.82|5.42|6.83|5.43|6.85|5.45|6.81|5.41|0
1679500500000|2023-03-22 15:55:00|6.82|5.42|6.84|5.44|6.85|5.45|6.82|5.42|0
1679500800000|2023-03-22 16:00:00|6.83|5.43|6.88|5.48|6.88|5.48|6.83|5.43|0
1679501100000|2023-03-22 16:05:00|6.87|5.47|6.91|5.51|6.92|5.52|6.86|5.46|0
1679501400000|2023-03-22 16:10:00|6.92|5.52|7.25|5.85|7.25|5.85|6.91|5.51|0
1679501700000|2023-03-22 16:15:00|7.26|5.86|7.26|5.86|7.29|5.89|7.24|5.84|0
1679502000000|2023-03-22 16:20:00|7.27|5.87|7.25|5.85|7.3|5.9|7.23|5.83|0
1679502300000|2023-03-22 16:25:00|7.26|5.86|7.26|5.86|7.27|5.87|7.21|5.81|0
1679502600000|2023-03-22 16:30:00|7.28|5.88|7.29|5.89|7.3|5.9|7.23|5.83|0
1679502900000|2023-03-22 16:35:00|7.28|5.88|7.3|5.9|7.32|5.92|7.28|5.88|0
1679503200000|2023-03-22 16:40:00|7.29|5.89|7.28|5.88|7.33|5.93|7.27|5.87|0
1679503500000|2023-03-22 16:45:00|7.29|5.89|7.31|5.91|7.33|5.93|7.27|5.87|0
1679503800000|2023-03-22 16:50:00|7.3|5.9|7.29|5.89|7.3|5.9|7.26|5.86|0
1679504100000|2023-03-22 16:55:00|7.3|5.9|7.33|5.93|7.34|5.94|7.3|5.9|0
1679504400000|2023-03-22 17:00:00|7.32|5.92|7.39|5.99|7.41|6.01|7.32|5.92|0
1679504700000|2023-03-22 17:05:00|7.4|6|7.41|6.01|7.44|6.04|7.36|5.96|0
1679505000000|2023-03-22 17:10:00|7.42|6.02|7.35|5.95|7.42|6.02|7.35|5.95|0
1679505300000|2023-03-22 17:15:00|7.36|5.96|7.32|5.92|7.36|5.96|7.31|5.91|0
1679505600000|2023-03-22 17:20:00|7.33|5.93|7.3|5.9|7.33|5.93|7.28|5.88|0
1679505900000|2023-03-22 17:25:00|7.29|5.89|7.27|5.87|7.31|5.91|7.25|5.85|0
1679506200000|2023-03-22 17:30:00|7.26|5.86|7.25|5.85|7.26|5.86|7.21|5.81|0
1679506500000|2023-03-22 17:35:00|7.24|5.84|7.25|5.85|7.28|5.88|7.23|5.83|0
1679506800000|2023-03-22 17:40:00|7.24|5.84|7.22|5.82|7.26|5.86|7.22|5.82|0
1679507100000|2023-03-22 17:45:00|7.23|5.83|7.21|5.81|7.23|5.83|7.2|5.8|0
1679507400000|2023-03-22 17:50:00|7.2|5.8|7.19|5.79|7.21|5.81|7.18|5.78|0
1679507700000|2023-03-22 17:55:00|7.18|5.78|7.18|5.78|7.19|5.79|7.15|5.75|0
1679508000000|2023-03-22 18:00:00|7.15|5.75|6.74|5.34|7.19|5.79|6.7|5.3|0
1679508300000|2023-03-22 18:05:00|6.71|5.31|6.79|5.39|6.88|5.48|6.48|5.08|0
1679508600000|2023-03-22 18:10:00|6.76|5.36|7.27|5.87|7.35|5.95|6.73|5.33|0
1679508900000|2023-03-22 18:15:00|7.24|5.84|7.07|5.67|7.27|5.87|7.02|5.62|0
1679509200000|2023-03-22 18:20:00|7.06|5.66|7.07|5.67|7.21|5.81|6.95|5.55|0
1679509500000|2023-03-22 18:25:00|7.08|5.68|7|5.6|7.09|5.69|6.94|5.54|0
1679509800000|2023-03-22 18:30:00|6.98|5.58|7.17|5.77|7.17|5.77|6.84|5.44|0
1679510100000|2023-03-22 18:35:00|7.18|5.78|7.1|5.7|7.46|6.06|6.97|5.57|0
1679510400000|2023-03-22 18:40:00|7.11|5.71|6.78|5.38|7.26|5.86|6.65|5.25|0
1679510700000|2023-03-22 18:45:00|6.76|5.36|6.54|5.14|6.92|5.52|6.41|5.01|0
1679511000000|2023-03-22 18:50:00|6.55|5.15|6.79|5.39|6.83|5.43|6.48|5.08|0
1679511300000|2023-03-22 18:55:00|6.8|5.4|6.78|5.38|6.93|5.53|6.5|5.1|0
1679511600000|2023-03-22 19:00:00|6.8|5.4|7.16|5.76|7.22|5.82|6.44|5.04|0
1679511900000|2023-03-22 19:05:00|7.18|5.78|7.41|6.01|7.57|6.17|7.11|5.71|0
1679512200000|2023-03-22 19:10:00|7.39|5.99|7.18|5.78|7.48|6.08|6.91|5.51|0
1679512500000|2023-03-22 19:15:00|7.15|5.75|6.88|5.48|7.17|5.77|6.66|5.26|0
1679512800000|2023-03-22 19:20:00|6.87|5.47|6.75|5.35|6.91|5.51|6.53|5.13|0
1679513100000|2023-03-22 19:25:00|6.7|5.3|6.69|5.29|6.87|5.47|6.63|5.23|0
1679513400000|2023-03-22 19:30:00|6.68|5.28|7.12|5.72|7.18|5.78|6.64|5.24|0
1679513700000|2023-03-22 19:35:00|7.1|5.7|7.2|5.8|7.35|5.95|6.96|5.56|0
1679514000000|2023-03-22 19:40:00|7.18|5.78|7.31|5.91|7.31|5.91|7.08|5.68|0
1679514300000|2023-03-22 19:45:00|7.32|5.92|7.3|5.9|7.57|6.17|7.19|5.79|0
1679514600000|2023-03-22 19:50:00|7.56|6.16|7.95|6.55|7.96|6.56|7.52|6.12|0
1679514900000|2023-03-22 19:55:00|7.97|6.57|8.23|6.83|8.25|6.85|7.59|6.19|0
1679515200000|2023-03-22 20:00:00|8.17|6.77|8.18|6.78|8.23|6.83|8.08|6.68|0
1679515500000|2023-03-22 20:05:00|8.17|6.77|8.23|6.83|8.3|6.9|8.17|6.77|0
1679515800000|2023-03-22 20:10:00|8.22|6.82|8.13|6.73|8.24|6.84|8.12|6.72|0
1679516100000|2023-03-22 20:15:00|8.24|6.64|8.25|6.65|8.27|6.67|8.21|6.61|0
1679516400000|2023-03-22 20:20:00|8.26|6.66|8.28|6.68|8.32|6.72|8.26|6.66|0
1679516700000|2023-03-22 20:25:00|8.29|6.69|8.23|6.63|8.3|6.7|8.23|6.63|0
1679517000000|2023-03-22 20:30:00|8.24|6.64|8.14|6.54|8.26|6.66|8.14|6.54|0
1679517300000|2023-03-22 20:35:00|8.15|6.55|8.17|6.57|8.18|6.58|8.13|6.53|0
1679517600000|2023-03-22 20:40:00|8.18|6.58|8.2|6.6|8.2|6.6|8.17|6.57|0
1679517900000|2023-03-22 20:45:00|8.19|6.59|8.18|6.58|8.21|6.61|8.15|6.55|0
1679518200000|2023-03-22 20:50:00|8.19|6.59|8.2|6.6|8.21|6.61|8.15|6.55|0
1679518500000|2023-03-22 20:55:00|8.21|6.61|8.26|6.66|8.26|6.66|8.2|6.6|0
1679518800000|2023-03-22 21:00:00|8.24|6.64|8.25|6.65|8.26|6.66|8.24|6.64|0
1679519400000|2023-03-22 21:10:00|8.26|6.66|8.26|6.66|8.27|6.67|8.25|6.65|0
1679519700000|2023-03-22 21:15:00|8.25|6.65|8.25|6.65|8.26|6.66|8.25|6.65|0
1679520000000|2023-03-22 21:20:00|8.24|6.64|8.22|6.62|8.24|6.64|8.22|6.62|0
1679520300000|2023-03-22 21:25:00|8.21|6.61|8.22|6.62|8.23|6.63|8.21|6.61|0
1679520600000|2023-03-22 21:30:00|8.23|6.63|8.23|6.63|8.24|6.64|8.23|6.63|0
1679521200000|2023-03-22 21:40:00|8.24|6.64|8.24|6.64|8.25|6.65|8.23|6.63|0
1679521500000|2023-03-22 21:45:00|8.25|6.65|8.24|6.64|8.25|6.65|8.24|6.64|0
1679522100000|2023-03-22 21:55:00|8.23|6.63|8.24|6.64|8.25|6.65|8.23|6.63|0
1679522400000|2023-03-22 22:00:00|8.23|6.63|8.15|6.55|8.23|6.63|8.15|6.55|0
1679522700000|2023-03-22 22:05:00|8.14|6.54|8.1|6.5|8.14|6.54|8.1|6.5|0
1679523000000|2023-03-22 22:10:00|8.09|6.49|8.16|6.56|8.17|6.57|8.09|6.49|0
1679523300000|2023-03-22 22:15:00|8.17|6.57|8.15|6.55|8.17|6.57|8.15|6.55|0
1679523600000|2023-03-22 22:20:00|8.16|6.56|8.17|6.57|8.17|6.57|8.13|6.53|0
1679523900000|2023-03-22 22:25:00|8.18|6.58|8.18|6.58|8.2|6.6|8.17|6.57|0
1679524200000|2023-03-22 22:30:00|8.17|6.57|8.13|6.53|8.18|6.58|8.11|6.51|0
1679524500000|2023-03-22 22:35:00|8.12|6.52|8.13|6.53|8.14|6.54|8.11|6.51|0
1679524800000|2023-03-22 22:40:00|8.12|6.52|8.13|6.53|8.13|6.53|8.12|6.52|0
1679525100000|2023-03-22 22:45:00|8.14|6.54|8.14|6.54|8.16|6.56|8.12|6.52|0
1679525400000|2023-03-22 22:50:00|8.13|6.53|8.12|6.52|8.15|6.55|8.11|6.51|0
1679525700000|2023-03-22 22:55:00|8.11|6.51|8.13|6.53|8.13|6.53|8.11|6.51|0
1679526000000|2023-03-22 23:00:00|8.12|6.52|8.18|6.58|8.21|6.61|8.12|6.52|0
1679526300000|2023-03-22 23:05:00|8.17|6.57|8.18|6.58|8.19|6.59|8.17|6.57|0
1679526600000|2023-03-22 23:10:00|8.19|6.59|8.16|6.56|8.19|6.59|8.16|6.56|0
1679526900000|2023-03-22 23:15:00|8.15|6.55|8.14|6.54|8.16|6.56|8.12|6.52|0
1679527200000|2023-03-22 23:20:00|8.15|6.55|8.18|6.58|8.18|6.58|8.15|6.55|0
1679527500000|2023-03-22 23:25:00|8.17|6.57|8.15|6.55|8.18|6.58|8.15|6.55|0
1679527800000|2023-03-22 23:30:00|8.14|6.54|8.18|6.58|8.19|6.59|8.13|6.53|0
1679528100000|2023-03-22 23:35:00|8.17|6.57|8.19|6.59|8.19|6.59|8.16|6.56|0
1679528400000|2023-03-22 23:40:00|8.18|6.58|8.17|6.57|8.2|6.6|8.16|6.56|0
1679528700000|2023-03-22 23:45:00|8.16|6.56|8.15|6.55|8.16|6.56|8.13|6.53|0
1679529000000|2023-03-22 23:50:00|8.14|6.54|8.14|6.54|8.15|6.55|8.12|6.52|0
1679529300000|2023-03-22 23:55:00|8.15|6.55|8.15|6.55|8.16|6.56|8.12|6.52|0
1679529600000|2023-03-23 00:00:00|8.17|6.57|8.17|6.57|8.25|6.65|8.15|6.55|0
1679529900000|2023-03-23 00:05:00|8.18|6.58|8.18|6.58|8.23|6.63|8.18|6.58|0
1679530200000|2023-03-23 00:10:00|8.17|6.57|8.12|6.52|8.19|6.59|8.12|6.52|0
1679530500000|2023-03-23 00:15:00|8.13|6.53|8.16|6.56|8.16|6.56|8.12|6.52|0
1679530800000|2023-03-23 00:20:00|8.15|6.55|8.13|6.53|8.17|6.57|8.13|6.53|0
1679531100000|2023-03-23 00:25:00|8.14|6.54|8.16|6.56|8.18|6.58|8.13|6.53|0
1679531400000|2023-03-23 00:30:00|8.14|6.54|8.17|6.57|8.17|6.57|8.13|6.53|0
1679531700000|2023-03-23 00:35:00|8.16|6.56|8.11|6.51|8.16|6.56|8.11|6.51|0
1679532000000|2023-03-23 00:40:00|8.1|6.5|8.08|6.48|8.11|6.51|8.05|6.45|0
1679532300000|2023-03-23 00:45:00|8.09|6.49|8.14|6.54|8.15|6.55|8.08|6.48|0
1679532600000|2023-03-23 00:50:00|8.13|6.53|8.14|6.54|8.16|6.56|8.12|6.52|0
1679532900000|2023-03-23 00:55:00|8.13|6.53|8.12|6.52|8.13|6.53|8.1|6.5|0
1679533200000|2023-03-23 01:00:00|8.11|6.51|8.1|6.5|8.13|6.53|8.08|6.48|0
1679533500000|2023-03-23 01:05:00|8.09|6.49|8.1|6.5|8.1|6.5|8.08|6.48|0
1679533800000|2023-03-23 01:10:00|8.09|6.49|8.08|6.48|8.1|6.5|8.08|6.48|0
1679534100000|2023-03-23 01:15:00|8.07|6.47|8.06|6.46|8.07|6.47|8.04|6.44|0
1679534400000|2023-03-23 01:20:00|8.05|6.45|8.03|6.43|8.06|6.46|8.01|6.41|0
1679534700000|2023-03-23 01:25:00|8.02|6.42|8.05|6.45|8.05|6.45|8.02|6.42|0
1679535000000|2023-03-23 01:30:00|8.06|6.46|8|6.4|8.06|6.46|7.99|6.39|0
1679535300000|2023-03-23 01:35:00|7.99|6.39|8.04|6.44|8.05|6.45|7.99|6.39|0
1679535600000|2023-03-23 01:40:00|8.03|6.43|8.03|6.43|8.05|6.45|8.03|6.43|0
1679535900000|2023-03-23 01:45:00|8.02|6.42|8.01|6.41|8.02|6.42|7.98|6.38|0
1679536200000|2023-03-23 01:50:00|8|6.4|8|6.4|8.02|6.42|8|6.4|0
1679536500000|2023-03-23 01:55:00|8.01|6.41|7.97|6.37|8.01|6.41|7.96|6.36|0
1679536800000|2023-03-23 02:00:00|7.98|6.38|7.96|6.36|7.98|6.38|7.95|6.35|0
1679537100000|2023-03-23 02:05:00|7.97|6.37|7.95|6.35|7.98|6.38|7.94|6.34|0
1679537400000|2023-03-23 02:10:00|7.94|6.34|7.9|6.3|7.95|6.35|7.89|6.29|0
1679537700000|2023-03-23 02:15:00|7.91|6.31|7.87|6.27|7.92|6.32|7.87|6.27|0
1679538000000|2023-03-23 02:20:00|7.86|6.26|7.85|6.25|7.89|6.29|7.85|6.25|0
1679538300000|2023-03-23 02:25:00|7.86|6.26|7.85|6.25|7.88|6.28|7.84|6.24|0
1679538600000|2023-03-23 02:30:00|7.84|6.24|7.87|6.27|7.88|6.28|7.84|6.24|0
1679538900000|2023-03-23 02:35:00|7.86|6.26|7.82|6.22|7.88|6.28|7.81|6.21|0
1679539200000|2023-03-23 02:40:00|7.81|6.21|7.82|6.22|7.83|6.23|7.81|6.21|0
1679539500000|2023-03-23 02:45:00|7.81|6.21|7.76|6.16|7.82|6.22|7.75|6.15|0
1679539800000|2023-03-23 02:50:00|7.77|6.17|7.8|6.2|7.8|6.2|7.76|6.16|0
1679540100000|2023-03-23 02:55:00|7.79|6.19|7.79|6.19|7.79|6.19|7.76|6.16|0
1679540400000|2023-03-23 03:00:00|7.78|6.18|7.81|6.21|7.81|6.21|7.78|6.18|0
1679540700000|2023-03-23 03:05:00|7.8|6.2|7.8|6.2|7.81|6.21|7.79|6.19|0
1679541000000|2023-03-23 03:10:00|7.81|6.21|7.8|6.2|7.82|6.22|7.79|6.19|0
1679541300000|2023-03-23 03:15:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1679541600000|2023-03-23 03:20:00|7.8|6.2|7.81|6.21|7.82|6.22|7.78|6.18|0
1679541900000|2023-03-23 03:25:00|7.82|6.22|7.82|6.22|7.84|6.24|7.82|6.22|0
1679542200000|2023-03-23 03:30:00|7.81|6.21|7.82|6.22|7.83|6.23|7.81|6.21|0
1679542500000|2023-03-23 03:35:00|7.81|6.21|7.81|6.21|7.82|6.22|7.79|6.19|0
1679542800000|2023-03-23 03:40:00|7.8|6.2|7.81|6.21|7.82|6.22|7.8|6.2|0
1679543100000|2023-03-23 03:45:00|7.8|6.2|7.81|6.21|7.81|6.21|7.79|6.19|0
1679543400000|2023-03-23 03:50:00|7.82|6.22|7.81|6.21|7.82|6.22|7.81|6.21|0
1679543700000|2023-03-23 03:55:00|7.8|6.2|7.79|6.19|7.81|6.21|7.78|6.18|0
1679544000000|2023-03-23 04:00:00|7.8|6.2|7.8|6.2|7.82|6.22|7.79|6.19|0
1679544300000|2023-03-23 04:05:00|7.79|6.19|7.81|6.21|7.82|6.22|7.79|6.19|0
1679544600000|2023-03-23 04:10:00|7.82|6.22|7.82|6.22|7.83|6.23|7.82|6.22|0
1679544900000|2023-03-23 04:15:00|7.81|6.21|7.82|6.22|7.82|6.22|7.8|6.2|0
1679545200000|2023-03-23 04:20:00|7.81|6.21|7.81|6.21|7.82|6.22|7.81|6.21|0
1679545500000|2023-03-23 04:25:00|7.8|6.2|7.79|6.19|7.81|6.21|7.78|6.18|0
1679545800000|2023-03-23 04:30:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1679546100000|2023-03-23 04:35:00|7.79|6.19|7.81|6.21|7.81|6.21|7.78|6.18|0
1679546400000|2023-03-23 04:40:00|7.8|6.2|7.79|6.19|7.81|6.21|7.79|6.19|0
1679546700000|2023-03-23 04:45:00|7.8|6.2|7.79|6.19|7.8|6.2|7.79|6.19|0
1679547000000|2023-03-23 04:50:00|7.8|6.2|7.78|6.18|7.8|6.2|7.78|6.18|0
1679547300000|2023-03-23 04:55:00|7.77|6.17|7.75|6.15|7.78|6.18|7.75|6.15|0
1679547600000|2023-03-23 05:00:00|7.76|6.16|7.76|6.16|7.78|6.18|7.75|6.15|0
1679547900000|2023-03-23 05:05:00|7.75|6.15|7.76|6.16|7.76|6.16|7.73|6.13|0
1679548200000|2023-03-23 05:10:00|7.77|6.17|7.76|6.16|7.77|6.17|7.74|6.14|0
1679548500000|2023-03-23 05:15:00|7.75|6.15|7.75|6.15|7.77|6.17|7.74|6.14|0
1679548800000|2023-03-23 05:20:00|7.76|6.16|7.79|6.19|7.79|6.19|7.75|6.15|0
1679549100000|2023-03-23 05:25:00|7.8|6.2|7.78|6.18|7.8|6.2|7.76|6.16|0
1679549400000|2023-03-23 05:30:00|7.77|6.17|7.73|6.13|7.78|6.18|7.72|6.12|0
1679549700000|2023-03-23 05:35:00|7.72|6.12|7.74|6.14|7.75|6.15|7.72|6.12|0
1679550000000|2023-03-23 05:40:00|7.75|6.15|7.73|6.13|7.75|6.15|7.72|6.12|0
1679550300000|2023-03-23 05:45:00|7.72|6.12|7.68|6.08|7.73|6.13|7.64|6.04|0
1679550600000|2023-03-23 05:50:00|7.69|6.09|7.77|6.17|7.95|6.35|7.68|6.08|0
1679550900000|2023-03-23 05:55:00|7.78|6.18|7.81|6.21|7.81|6.21|7.77|6.17|0
1679551200000|2023-03-23 06:00:00|7.82|6.22|7.86|6.26|7.86|6.26|7.81|6.21|0
1679551500000|2023-03-23 06:05:00|7.76|6.36|7.76|6.36|7.76|6.36|7.71|6.31|0
1679551800000|2023-03-23 06:10:00|7.75|6.35|7.78|6.38|7.8|6.4|7.75|6.35|0
1679552100000|2023-03-23 06:15:00|7.77|6.37|7.72|6.32|7.77|6.37|7.72|6.32|0
1679552400000|2023-03-23 06:20:00|7.73|6.33|7.71|6.31|7.73|6.33|7.69|6.29|0
1679552700000|2023-03-23 06:25:00|7.72|6.32|7.71|6.31|7.72|6.32|7.68|6.28|0
1679553000000|2023-03-23 06:30:00|7.72|6.32|7.72|6.32|7.73|6.33|7.7|6.3|0
1679553300000|2023-03-23 06:35:00|7.73|6.33|7.74|6.34|7.74|6.34|7.71|6.31|0
1679553600000|2023-03-23 06:40:00|7.75|6.35|7.71|6.31|7.76|6.36|7.71|6.31|0
1679553900000|2023-03-23 06:45:00|7.73|6.33|7.74|6.34|7.77|6.37|7.73|6.33|0
1679554200000|2023-03-23 06:50:00|7.75|6.35|7.74|6.34|7.76|6.36|7.73|6.33|0
1679554500000|2023-03-23 06:55:00|7.75|6.35|7.75|6.35|7.78|6.38|7.74|6.34|0
1679554800000|2023-03-23 07:00:00|7.76|6.36|7.71|6.31|7.78|6.38|7.71|6.31|0
1679555100000|2023-03-23 07:05:00|7.72|6.32|7.71|6.31|7.73|6.33|7.69|6.29|0
1679555400000|2023-03-23 07:10:00|7.72|6.32|7.69|6.29|7.73|6.33|7.69|6.29|0
1679555700000|2023-03-23 07:15:00|7.68|6.28|7.61|6.21|7.68|6.28|7.6|6.2|0
1679556000000|2023-03-23 07:20:00|7.62|6.22|7.62|6.22|7.63|6.23|7.61|6.21|0
1679556300000|2023-03-23 07:25:00|7.61|6.21|7.61|6.21|7.63|6.23|7.59|6.19|0
1679556600000|2023-03-23 07:30:00|7.6|6.2|7.63|6.23|7.63|6.23|7.59|6.19|0
1679556900000|2023-03-23 07:35:00|7.62|6.22|7.51|6.11|7.63|6.23|7.45|6.05|0
1679557200000|2023-03-23 07:40:00|7.52|6.12|7.49|6.09|7.52|6.12|7.47|6.07|0
1679557500000|2023-03-23 07:45:00|7.47|6.07|7.45|6.05|7.47|6.07|7.43|6.03|0
1679557800000|2023-03-23 07:50:00|7.46|6.06|7.75|6.35|7.76|6.36|7.46|6.06|0
1679558100000|2023-03-23 07:55:00|7.76|6.36|7.74|6.34|7.77|6.37|7.74|6.34|0
1679558400000|2023-03-23 08:00:00|7.76|6.36|7.69|6.29|7.76|6.36|7.68|6.28|0
1679558700000|2023-03-23 08:05:00|7.68|6.28|7.68|6.28|7.69|6.29|7.68|6.28|0
1679559000000|2023-03-23 08:10:00|7.69|6.29|7.71|6.31|7.75|6.35|7.67|6.27|0
1679559300000|2023-03-23 08:15:00|7.72|6.32|7.68|6.28|7.72|6.32|7.67|6.27|0
1679559600000|2023-03-23 08:20:00|7.67|6.27|7.7|6.3|7.71|6.31|7.67|6.27|0
1679559900000|2023-03-23 08:25:00|7.71|6.31|7.59|6.19|7.71|6.31|7.59|6.19|0
1679560200000|2023-03-23 08:30:00|7.6|6.2|7.61|6.21|7.67|6.27|7.6|6.2|0
1679560500000|2023-03-23 08:35:00|7.62|6.22|7.63|6.23|7.64|6.24|7.61|6.21|0
1679560800000|2023-03-23 08:40:00|7.62|6.22|7.58|6.18|7.63|6.23|7.57|6.17|0
1679561100000|2023-03-23 08:45:00|7.57|6.17|7.55|6.15|7.58|6.18|7.54|6.14|0
1679561400000|2023-03-23 08:50:00|7.54|6.14|7.57|6.17|7.59|6.19|7.54|6.14|0
1679561700000|2023-03-23 08:55:00|7.58|6.18|7.6|6.2|7.61|6.21|7.57|6.17|0
1679562000000|2023-03-23 09:00:00|7.59|6.19|7.67|6.27|7.71|6.31|7.59|6.19|0
1679562300000|2023-03-23 09:05:00|7.68|6.28|7.66|6.26|7.69|6.29|7.65|6.25|0
1679562600000|2023-03-23 09:10:00|7.67|6.27|7.66|6.26|7.72|6.32|7.66|6.26|0
1679562900000|2023-03-23 09:15:00|7.67|6.27|7.68|6.28|7.7|6.3|7.66|6.26|0
1679563200000|2023-03-23 09:20:00|7.69|6.29|7.73|6.33|7.74|6.34|7.68|6.28|0
1679563500000|2023-03-23 09:25:00|7.74|6.34|7.76|6.36|7.78|6.38|7.73|6.33|0
1679563800000|2023-03-23 09:30:00|7.77|6.37|7.82|6.42|7.85|6.45|7.75|6.35|0
1679564100000|2023-03-23 09:35:00|7.81|6.41|7.68|6.28|7.82|6.42|7.58|6.18|0
1679564400000|2023-03-23 09:40:00|7.74|6.34|7.75|6.35|7.78|6.38|7.74|6.34|0
1679564700000|2023-03-23 09:45:00|7.76|6.36|7.75|6.35|7.77|6.37|7.72|6.32|0
1679565000000|2023-03-23 09:50:00|7.76|6.36|7.71|6.31|7.77|6.37|7.71|6.31|0
1679565300000|2023-03-23 09:55:00|7.72|6.32|7.72|6.32|7.74|6.34|7.68|6.28|0
1679565600000|2023-03-23 10:00:00|7.73|6.33|7.75|6.35|7.75|6.35|7.7|6.3|0
1679565900000|2023-03-23 10:05:00|7.74|6.34|7.74|6.34|7.77|6.37|7.71|6.31|0
1679566200000|2023-03-23 10:10:00|7.75|6.35|7.79|6.39|7.8|6.4|7.75|6.35|0
1679566500000|2023-03-23 10:15:00|7.78|6.38|7.82|6.42|7.84|6.44|7.78|6.38|0
1679566800000|2023-03-23 10:20:00|7.83|6.43|7.95|6.55|7.95|6.55|7.83|6.43|0
1679567100000|2023-03-23 10:25:00|7.96|6.56|7.93|6.53|7.96|6.56|7.9|6.5|0
1679567400000|2023-03-23 10:30:00|7.94|6.54|7.94|6.54|8.36|6.6|7.94|6.14|0
1679567700000|2023-03-23 10:35:00|7.93|6.53|7.88|6.48|7.93|6.53|7.88|6.48|0
1679568000000|2023-03-23 10:40:00|7.87|6.47|7.92|6.52|7.94|6.54|7.87|6.47|0
1679568300000|2023-03-23 10:45:00|7.91|6.51|7.87|6.47|7.92|6.52|7.85|6.45|0
1679568600000|2023-03-23 10:50:00|7.86|6.46|7.85|6.45|7.87|6.47|7.83|6.43|0
1679568900000|2023-03-23 10:55:00|7.86|6.46|7.78|6.38|7.86|6.46|7.78|6.38|0
1679569200000|2023-03-23 11:00:00|7.79|6.39|7.73|6.33|7.79|6.39|7.73|6.33|0
1679569500000|2023-03-23 11:05:00|7.74|6.34|7.75|6.35|7.76|6.36|7.72|6.32|0
1679569800000|2023-03-23 11:10:00|7.74|6.34|7.66|6.26|7.75|6.35|7.66|6.26|0
1679570100000|2023-03-23 11:15:00|7.65|6.25|7.46|6.06|7.65|6.25|7.43|6.03|0
1679570400000|2023-03-23 11:20:00|7.47|6.07|7.52|6.12|7.52|6.12|7.47|6.07|0
1679570700000|2023-03-23 11:25:00|7.53|6.13|7.51|6.11|7.54|6.14|7.5|6.1|0
1679571000000|2023-03-23 11:30:00|7.52|6.12|7.54|6.14|7.56|6.16|7.51|6.11|0
1679571300000|2023-03-23 11:35:00|7.55|6.15|7.53|6.13|7.55|6.15|7.51|6.11|0
1679571600000|2023-03-23 11:40:00|7.52|6.12|7.51|6.11|7.54|6.14|7.51|6.11|0
1679571900000|2023-03-23 11:45:00|7.5|6.1|7.46|6.06|7.51|6.11|7.43|6.03|0
1679572200000|2023-03-23 11:50:00|7.45|6.05|7.43|6.03|7.47|6.07|7.43|6.03|0
1679572500000|2023-03-23 11:55:00|7.42|6.02|7.46|6.06|7.51|6.11|7.38|5.98|0
1679572800000|2023-03-23 12:00:00|7.45|6.05|7.56|6.16|7.59|6.19|7.45|6.05|0
1679573100000|2023-03-23 12:05:00|7.55|6.15|7.54|6.14|7.57|6.17|7.51|6.11|0
1679573400000|2023-03-23 12:10:00|7.53|6.13|7.54|6.14|7.57|6.17|7.51|6.11|0
1679573700000|2023-03-23 12:15:00|7.55|6.15|7.53|6.13|7.57|6.17|7.51|6.11|0
1679574000000|2023-03-23 12:20:00|7.52|6.12|7.49|6.09|7.52|6.12|7.44|6.04|0
1679574300000|2023-03-23 12:25:00|7.48|6.08|7.51|6.11|7.53|6.13|7.48|6.08|0
1679574600000|2023-03-23 12:30:00|7.52|6.12|7.38|5.98|7.57|6.17|7.36|5.96|0
1679574900000|2023-03-23 12:35:00|7.39|5.99|7.32|5.92|7.39|5.99|7.32|5.92|0
1679575200000|2023-03-23 12:40:00|7.31|5.91|7.31|5.91|7.34|5.94|7.3|5.9|0
1679575500000|2023-03-23 12:45:00|7.3|5.9|7.26|5.86|7.31|5.91|7.21|5.81|0
1679575800000|2023-03-23 12:50:00|7.27|5.87|7.34|5.94|7.38|5.98|7.25|5.85|0
1679576100000|2023-03-23 12:55:00|7.35|5.95|7.35|5.95|7.36|5.96|7.33|5.93|0
1679576400000|2023-03-23 13:00:00|7.37|5.97|7.46|6.06|7.49|6.09|7.35|5.95|0
1679576700000|2023-03-23 13:05:00|7.47|6.07|7.45|6.05|7.49|6.09|7.43|6.03|0
1679577000000|2023-03-23 13:10:00|7.44|6.04|7.36|5.96|7.44|6.04|7.33|5.93|0
1679577300000|2023-03-23 13:15:00|7.35|5.95|7.31|5.91|7.36|5.96|7.31|5.91|0
1679577600000|2023-03-23 13:20:00|7.32|5.92|7.34|5.94|7.34|5.94|7.3|5.9|0
1679577900000|2023-03-23 13:25:00|7.33|5.93|7.19|5.79|7.33|5.93|7.18|5.78|0
1679578200000|2023-03-23 13:30:00|7.18|5.78|7.07|5.67|7.18|5.78|7|5.6|0
1679578500000|2023-03-23 13:35:00|7.04|5.64|7.1|5.7|7.12|5.72|7.03|5.63|0
1679578800000|2023-03-23 13:40:00|7.09|5.69|6.98|5.58|7.16|5.76|6.92|5.52|0
1679579100000|2023-03-23 13:45:00|6.97|5.57|6.95|5.55|7.05|5.65|6.91|5.51|0
1679579400000|2023-03-23 13:50:00|6.94|5.54|6.95|5.55|7|5.6|6.91|5.51|0
1679579700000|2023-03-23 13:55:00|6.94|5.54|6.95|5.55|7.01|5.61|6.92|5.52|0
1679580000000|2023-03-23 14:00:00|6.94|5.54|7.04|5.64|7.23|5.83|6.84|5.44|0
1679580300000|2023-03-23 14:05:00|7.05|5.65|7.06|5.66|7.07|5.67|6.96|5.56|0
1679580600000|2023-03-23 14:10:00|7.05|5.65|7|5.6|7.06|5.66|6.93|5.53|0
1679580900000|2023-03-23 14:15:00|6.99|5.59|6.98|5.58|6.99|5.59|6.9|5.5|0
1679581200000|2023-03-23 14:20:00|6.99|5.59|6.9|5.5|7.01|5.61|6.89|5.49|0
1679581500000|2023-03-23 14:25:00|6.91|5.51|6.9|5.5|6.91|5.51|6.79|5.39|0
1679581800000|2023-03-23 14:30:00|6.89|5.49|6.95|5.55|6.96|5.56|6.86|5.46|0
1679582100000|2023-03-23 14:35:00|6.94|5.54|6.86|5.46|6.96|5.56|6.85|5.45|0
1679582400000|2023-03-23 14:40:00|6.85|5.45|6.8|5.4|6.87|5.47|6.79|5.39|0
1679582700000|2023-03-23 14:45:00|6.81|5.41|6.73|5.33|6.91|5.51|6.61|5.21|0
1679583000000|2023-03-23 14:50:00|6.72|5.32|6.65|5.25|6.74|5.34|6.62|5.22|0
1679583300000|2023-03-23 14:55:00|6.64|5.24|6.65|5.25|6.71|5.31|6.64|5.24|0
1679583600000|2023-03-23 15:00:00|6.64|5.24|6.51|5.11|6.73|5.33|6.51|5.11|0
1679583900000|2023-03-23 15:05:00|6.52|5.12|6.48|5.08|6.52|5.12|6.4|5|0
1679584200000|2023-03-23 15:10:00|6.47|5.07|6.49|5.09|6.49|5.09|6.43|5.03|0
1679584500000|2023-03-23 15:15:00|6.48|5.08|6.59|5.19|6.6|5.2|6.47|5.07|0
1679584800000|2023-03-23 15:20:00|6.58|5.18|6.52|5.12|6.59|5.19|6.51|5.11|0
1679585100000|2023-03-23 15:25:00|6.53|5.13|6.66|5.26|6.67|5.27|6.53|5.13|0
1679585400000|2023-03-23 15:30:00|6.65|5.25|6.6|5.2|6.65|5.25|6.53|5.13|0
1679585700000|2023-03-23 15:35:00|6.59|5.19|6.58|5.18|6.61|5.21|6.52|5.12|0
1679586000000|2023-03-23 15:40:00|6.57|5.17|6.66|5.26|6.67|5.27|6.53|5.13|0
1679586300000|2023-03-23 15:45:00|6.65|5.25|6.6|5.2|6.68|5.28|6.58|5.18|0
1679586600000|2023-03-23 15:50:00|6.59|5.19|6.56|5.16|6.59|5.19|6.52|5.12|0
1679586900000|2023-03-23 15:55:00|6.57|5.17|6.62|5.22|6.64|5.24|6.53|5.13|0
1679587200000|2023-03-23 16:00:00|6.64|5.24|6.63|5.23|6.68|5.28|6.6|5.2|0
1679587500000|2023-03-23 16:05:00|6.61|5.21|6.59|5.19|6.66|5.26|6.57|5.17|0
1679587800000|2023-03-23 16:10:00|6.6|5.2|6.72|5.32|6.73|5.33|6.59|5.19|0
1679588100000|2023-03-23 16:15:00|6.73|5.33|6.68|5.28|6.75|5.35|6.68|5.28|0
1679588400000|2023-03-23 16:20:00|6.67|5.27|6.85|5.45|6.86|5.46|6.65|5.25|0
1679588700000|2023-03-23 16:25:00|6.86|5.46|6.83|5.43|6.86|5.46|6.78|5.38|0
1679589000000|2023-03-23 16:30:00|6.82|5.42|6.82|5.42|6.85|5.45|6.76|5.36|0
1679589300000|2023-03-23 16:35:00|6.81|5.41|6.9|5.5|6.91|5.51|6.8|5.4|0
1679589600000|2023-03-23 16:40:00|6.91|5.51|7|5.6|7.02|5.62|6.91|5.51|0
1679589900000|2023-03-23 16:45:00|7.01|5.61|7.14|5.74|7.21|5.81|7.01|5.61|0
1679590200000|2023-03-23 16:50:00|7.13|5.73|7.17|5.77|7.22|5.82|7.13|5.73|0
1679590500000|2023-03-23 16:55:00|7.18|5.78|7.21|5.81|7.25|5.85|7.17|5.77|0
1679590800000|2023-03-23 17:00:00|7.2|5.8|7.21|5.81|7.27|5.87|7.2|5.8|0
1679591100000|2023-03-23 17:05:00|7.2|5.8|7.18|5.78|7.21|5.81|7.05|5.65|0
1679591400000|2023-03-23 17:10:00|7.17|5.77|7.37|5.97|7.44|6.04|7.16|5.76|0
1679591700000|2023-03-23 17:15:00|7.38|5.98|7.4|6|7.48|6.08|7.36|5.96|0
1679592000000|2023-03-23 17:20:00|7.41|6.01|7.35|5.95|7.43|6.03|7.3|5.9|0
1679592300000|2023-03-23 17:25:00|7.4|6|7.73|6.33|7.83|6.43|7.37|5.97|0
1679592600000|2023-03-23 17:30:00|7.74|6.34|7.71|6.31|7.75|6.35|7.62|6.22|0
1679592900000|2023-03-23 17:35:00|7.72|6.32|7.64|6.24|7.74|6.34|7.63|6.23|0
1679593200000|2023-03-23 17:40:00|7.65|6.25|7.19|5.79|7.66|6.26|7.17|5.77|0
1679593500000|2023-03-23 17:45:00|7.2|5.8|7.33|5.93|7.4|6|7.19|5.79|0
1679593800000|2023-03-23 17:50:00|7.32|5.92|7.54|6.14|7.55|6.15|7.27|5.87|0
1679594100000|2023-03-23 17:55:00|7.55|6.15|7.61|6.21|7.64|6.24|7.53|6.13|0
1679594400000|2023-03-23 18:00:00|7.6|6.2|7.63|6.23|7.66|6.26|7.5|6.1|0
1679594700000|2023-03-23 18:05:00|7.62|6.22|7.69|6.29|7.69|6.29|7.58|6.18|0
1679595000000|2023-03-23 18:10:00|7.68|6.28|7.68|6.28|7.7|6.3|7.57|6.17|0
1679595300000|2023-03-23 18:15:00|7.69|6.29|7.74|6.34|7.77|6.37|7.65|6.25|0
1679595600000|2023-03-23 18:20:00|7.73|6.33|7.92|6.52|7.93|6.53|7.73|6.33|0
1679595900000|2023-03-23 18:25:00|7.91|6.51|8.82|6.52|8.91|6.67|7.9|6.2|0
1679596200000|2023-03-23 18:30:00|8.84|6.53|8.86|6.55|8.91|6.59|8.7|6.43|0
1679596500000|2023-03-23 18:35:00|8.85|6.54|8.85|6.54|8.85|6.54|8.61|6.36|0
1679596800000|2023-03-23 18:40:00|8.84|6.53|9.61|7.1|9.61|7.1|8.81|6.51|0
1679597100000|2023-03-23 18:45:00|9.6|7.09|9.44|6.98|9.65|7.13|9.34|6.91|0
1679597400000|2023-03-23 18:50:00|9.46|6.99|9.63|7.12|9.63|7.12|9.39|6.94|0
1679597700000|2023-03-23 18:55:00|9.64|7.14|9.1|6.72|9.71|7.18|9.1|6.72|0
1679598000000|2023-03-23 19:00:00|9.08|6.71|8.52|6.3|9.2|6.8|8.17|6.04|0
1679598300000|2023-03-23 19:05:00|8.5|6.29|8.48|6.27|8.77|6.48|8.48|6.27|0
1679598600000|2023-03-23 19:10:00|8.46|6.25|8.49|6.27|8.63|6.38|8.28|6.12|0
1679598900000|2023-03-23 19:15:00|8.5|6.28|8.84|6.54|8.88|6.57|8.41|6.22|0
1679599200000|2023-03-23 19:20:00|8.87|6.56|9.2|6.8|9.45|6.99|8.85|6.54|0
1679599500000|2023-03-23 19:25:00|9.18|6.79|8.98|6.64|9.24|6.83|8.73|6.45|0
1679599800000|2023-03-23 19:30:00|9.02|6.67|8.91|6.58|9.14|6.76|8.89|6.57|0
1679600100000|2023-03-23 19:35:00|8.89|6.57|8.72|6.45|8.89|6.57|8.62|6.37|0
1679600400000|2023-03-23 19:40:00|8.74|6.46|8.77|6.48|8.93|6.6|8.72|6.44|0
1679600700000|2023-03-23 19:45:00|8.79|6.5|8.28|6.12|8.8|6.5|8.1|5.99|0
1679601000000|2023-03-23 19:50:00|8.12|6|8.11|6|8.18|6.05|7.9|5.84|0
1679601300000|2023-03-23 19:55:00|8.09|5.98|8.38|6.2|8.38|6.2|8.09|5.98|0
1679601600000|2023-03-23 20:00:00|8.39|6.16|8.63|6.38|8.64|6.38|8.34|6.16|0
1679601900000|2023-03-23 20:05:00|8.62|6.37|8.66|6.4|8.67|6.41|8.62|6.37|0
1679602200000|2023-03-23 20:10:00|8.64|6.39|8.64|6.39|8.66|6.4|8.61|6.37|0
1679602500000|2023-03-23 20:15:00|8.63|6.38|8.65|6.39|8.65|6.4|8.61|6.37|0
1679602800000|2023-03-23 20:20:00|8.64|6.4|8.64|6.39|8.64|6.4|8.64|6.39|0
1679603100000|2023-03-23 20:25:00|8.65|6.38|8.62|6.37|8.65|6.39|8.61|6.36|0
1679603400000|2023-03-23 20:30:00|8.63|6.38|8.37|6.19|8.64|6.39|8.35|6.17|0
1679603700000|2023-03-23 20:35:00|8.38|6.18|8.31|6.15|8.39|6.2|8.28|6.12|0
1679604000000|2023-03-23 20:40:00|8.3|6.14|8.01|5.92|8.3|6.14|7.9|5.84|0
1679604300000|2023-03-23 20:45:00|8.02|5.93|7.97|5.89|8.04|5.95|7.95|5.88|0
1679604600000|2023-03-23 20:50:00|7.96|5.9|7.99|5.91|8|5.92|7.95|5.88|0
1679604900000|2023-03-23 20:55:00|8|5.9|8.05|5.95|8.06|5.95|7.98|5.9|0
1679605200000|2023-03-23 21:00:00|8.06|5.96|8.05|5.95|8.06|5.96|8.04|5.95|0
1679605500000|2023-03-23 21:05:00|8.06|5.96|8.05|5.95|8.06|5.96|8.05|5.95|0
1679605800000|2023-03-23 21:10:00|8.06|5.96|8.05|5.95|8.07|5.96|8.05|5.95|0
1679606100000|2023-03-23 21:15:00|8.06|5.96|8.06|5.96|8.07|5.96|8.06|5.95|0
1679606400000|2023-03-23 21:20:00||5.95||5.95||5.95||5.95|0
1679606700000|2023-03-23 21:25:00|8.04|5.94|8.06|5.96|8.06|5.96|8.04|5.94|0
1679607000000|2023-03-23 21:30:00|8.07|5.95|8.06|5.96|8.07|5.96|8.05|5.95|0
1679607300000|2023-03-23 21:35:00|8.05|5.95|8.06|5.96|8.07|5.96|8.05|5.95|0
1679607600000|2023-03-23 21:40:00|8.05|5.95|8.06|5.96|8.06|5.96|8.05|5.95|0
1679607900000|2023-03-23 21:45:00|8.05|5.95|8.05|5.95|8.05|5.95|8.05|5.95|0
1679608200000|2023-03-23 21:50:00|8.06|5.96|8.03|5.94|8.06|5.96|8.03|5.94|0
1679608500000|2023-03-23 21:55:00|8.01|5.93|8.01|5.92|8.02|5.93|7.99|5.9|0
1679608800000|2023-03-23 22:00:00|7.98|5.9|8.07|5.96|8.07|5.97|7.98|5.89|0
1679609100000|2023-03-23 22:05:00|8.06|5.97|8.07|5.97|8.08|5.97|8.04|5.94|0
1679609400000|2023-03-23 22:10:00|8.08|5.98|8.12|6|8.13|6.01|8.07|5.98|0
1679609700000|2023-03-23 22:15:00|8.13|6.01|8.2|6.06|8.2|6.06|8.12|6|0
1679610000000|2023-03-23 22:20:00|8.18|6.04|8.2|6.06|8.21|6.06|8.17|6.04|0
1679610300000|2023-03-23 22:25:00|8.19|6.05|8.17|6.04|8.19|6.06|8.16|6.03|0
1679610600000|2023-03-23 22:30:00|8.18|6.05|8.17|6.04|8.2|6.06|8.15|6.03|0
1679610900000|2023-03-23 22:35:00|8.19|6.06|8.26|6.1|8.26|6.1|8.19|6.05|0
1679611200000|2023-03-23 22:40:00|8.25|6.09|8.24|6.09|8.25|6.1|8.22|6.08|0
1679611500000|2023-03-23 22:45:00|8.23|6.08|8.27|6.11|8.28|6.12|8.23|6.08|0
1679611800000|2023-03-23 22:50:00|8.26|6.1|8.26|6.11|8.27|6.11|8.26|6.1|0
1679612100000|2023-03-23 22:55:00|8.25|6.1|8.21|6.07|8.25|6.11|8.2|6.06|0
1679612400000|2023-03-23 23:00:00|8.22|6.08|8.19|6.06|8.23|6.09|8.16|6.03|0
1679612700000|2023-03-23 23:05:00|8.2|6.05|8.21|6.07|8.23|6.08|8.19|6.05|0
1679613000000|2023-03-23 23:10:00|8.2|6.06|8.2|6.06|8.21|6.07|8.19|6.05|0
1679613300000|2023-03-23 23:15:00|8.19|6.05|8.14|6.02|8.2|6.06|8.14|6.02|0
1679613600000|2023-03-23 23:20:00|8.13|6.01|8.1|5.99|8.14|6.02|8.08|5.97|0
1679613900000|2023-03-23 23:25:00|8.09|5.98|8.1|5.99|8.12|6|8.08|5.97|0
1679614200000|2023-03-23 23:30:00|8.11|5.98|8.1|5.98|8.11|5.99|8.08|5.97|0
1679614500000|2023-03-23 23:35:00|8.09|5.99|8.13|6.01|8.14|6.02|8.09|5.98|0
1679614800000|2023-03-23 23:40:00|8.12|6|8.14|6.02|8.14|6.02|8.11|5.99|0
1679615100000|2023-03-23 23:45:00|8.15|6.03|8.16|6.03|8.19|6.05|8.15|6.02|0
1679615400000|2023-03-23 23:50:00|8.17|6.04|8.16|6.03|8.18|6.05|8.16|6.03|0
1679615700000|2023-03-23 23:55:00|8.15|6.02|8.12|6|8.15|6.02|8.11|5.99|0
1679616000000|2023-03-24 00:00:00|8.11|5.99|8.15|6.02|8.17|6.04|8.11|5.99|0
1679616300000|2023-03-24 00:05:00|8.16|6.03|8.25|6.1|8.25|6.1|8.16|6.03|0
1679616600000|2023-03-24 00:10:00|8.24|6.09|8.21|6.07|8.25|6.1|8.2|6.06|0
1679616900000|2023-03-24 00:15:00|8.2|6.06|8.17|6.04|8.21|6.07|8.16|6.03|0
1679617200000|2023-03-24 00:20:00|8.16|6.03|8.19|6.05|8.2|6.06|8.14|6.02|0
1679617500000|2023-03-24 00:25:00|8.18|6.06|8.22|6.08|8.23|6.08|8.17|6.04|0
1679617800000|2023-03-24 00:30:00|8.23|6.07|8.19|6.06|8.24|6.09|8.19|6.06|0
1679618100000|2023-03-24 00:35:00|8.18|6.05|8.19|6.05|8.2|6.06|8.17|6.04|0
1679618400000|2023-03-24 00:40:00|8.2|6.06|8.21|6.07|8.21|6.07|8.19|6.06|0
1679618700000|2023-03-24 00:45:00|8.2|6.06|8.17|6.04|8.21|6.07|8.17|6.04|0
1679619000000|2023-03-24 00:50:00|8.18|6.05|8.22|6.07|8.23|6.08|8.18|6.04|0
1679619300000|2023-03-24 00:55:00|8.21|6.06|8.2|6.06|8.22|6.07|8.18|6.05|0
1679619600000|2023-03-24 01:00:00|8.19|6.05|8.3|6.13|8.3|6.14|8.18|6.05|0
1679619900000|2023-03-24 01:05:00|8.32|6.14|8.4|6.21|8.42|6.23|8.32|6.13|0
1679620200000|2023-03-24 01:10:00|8.41|6.22|8.45|6.24|8.45|6.24|8.38|6.2|0
1679620500000|2023-03-24 01:15:00|8.44|6.23|8.4|6.21|8.45|6.23|8.39|6.2|0
1679620800000|2023-03-24 01:20:00|8.39|6.2|8.37|6.18|8.39|6.2|8.36|6.18|0
1679621100000|2023-03-24 01:25:00|8.36|6.17|8.38|6.19|8.38|6.19|8.31|6.14|0
1679621400000|2023-03-24 01:30:00|8.39|6.2|8.37|6.19|8.43|6.23|8.37|6.19|0
1679621700000|2023-03-24 01:35:00|8.38|6.2|8.39|6.2|8.4|6.21|8.37|6.19|0
1679622000000|2023-03-24 01:40:00|8.4|6.21|8.38|6.19|8.41|6.22|8.37|6.19|0
1679622300000|2023-03-24 01:45:00|8.37|6.2|8.37|6.18|8.38|6.2|8.33|6.16|0
1679622600000|2023-03-24 01:50:00|8.35|6.17|8.3|6.13|8.36|6.18|8.3|6.13|0
1679622900000|2023-03-24 01:55:00|8.31|6.14|8.25|6.1|8.31|6.14|8.23|6.08|0
1679623200000|2023-03-24 02:00:00|8.24|6.09|8.16|6.03|8.26|6.11|8.15|6.03|0
1679623500000|2023-03-24 02:05:00|8.15|6.02|8.11|6|8.18|6.04|8.1|5.99|0
1679623800000|2023-03-24 02:10:00|8.1|5.99|8.13|6.01|8.14|6.02|8.1|5.99|0
1679624100000|2023-03-24 02:15:00|8.12|6|8.14|6.01|8.16|6.03|8.1|5.99|0
1679624400000|2023-03-24 02:20:00|8.15|6.02|8.14|6.01|8.16|6.03|8.13|6.01|0
1679624700000|2023-03-24 02:25:00|8.13|6.02|8.19|6.05|8.2|6.06|8.13|6.01|0
1679625000000|2023-03-24 02:30:00|8.2|6.06|8.18|6.04|8.2|6.06|8.17|6.04|0
1679625300000|2023-03-24 02:35:00|8.19|6.05|8.18|6.05|8.2|6.06|8.16|6.03|0
1679625600000|2023-03-24 02:40:00|8.17|6.04|8.15|6.02|8.18|6.05|8.15|6.02|0
1679625900000|2023-03-24 02:45:00|8.16|6.03|8.18|6.04|8.18|6.05|8.15|6.02|0
1679626200000|2023-03-24 02:50:00|8.19|6.05|8.2|6.06|8.21|6.07|8.18|6.05|0
1679626500000|2023-03-24 02:55:00|8.19|6.05|8.2|6.06|8.2|6.06|8.17|6.04|0
1679626800000|2023-03-24 03:00:00|8.19|6.05|8.21|6.06|8.21|6.07|8.17|6.04|0
1679627100000|2023-03-24 03:05:00|8.2|6.05|8.16|6.03|8.2|6.05|8.16|6.03|0
1679627400000|2023-03-24 03:10:00|8.17|6.04|8.16|6.03|8.19|6.05|8.16|6.03|0
1679627700000|2023-03-24 03:15:00|8.17|6.04|8.18|6.05|8.18|6.05|8.16|6.03|0
1679628000000|2023-03-24 03:20:00|8.19|6.04|8.16|6.03|8.2|6.06|8.16|6.03|0
1679628300000|2023-03-24 03:25:00|8.17|6.04|8.17|6.04|8.18|6.05|8.16|6.03|0
1679628600000|2023-03-24 03:30:00|8.16|6.03|8.16|6.03|8.16|6.03|8.13|6.01|0
1679628900000|2023-03-24 03:35:00|8.15|6.02|8.13|6.01|8.15|6.03|8.13|6.01|0
1679629200000|2023-03-24 03:40:00|8.12|6|8.1|5.99|8.12|6|8.09|5.98|0
1679629500000|2023-03-24 03:45:00|8.09|5.98|8.12|6|8.12|6.01|8.09|5.98|0
1679629800000|2023-03-24 03:50:00|8.11|5.99|8.14|6.01|8.14|6.01|8.11|5.99|0
1679630100000|2023-03-24 03:55:00|8.15|6.02|7.87|6.27|8.17|6.28|7.86|6.02|0
1679630400000|2023-03-24 04:00:00|7.88|6.28|8.13|6.01|8.13|6.3|7.87|6.01|0
1679630700000|2023-03-24 04:05:00|8.14|6.02|7.89|6.29|8.14|6.3|7.87|6.01|0
1679631000000|2023-03-24 04:10:00|7.9|6.3|7.89|6.29|7.92|6.32|7.89|6.29|0
1679631300000|2023-03-24 04:15:00|7.9|6.3|7.89|6.29|7.9|6.3|7.89|6.29|0
1679631600000|2023-03-24 04:20:00|7.9|6.3|7.88|6.28|7.9|6.3|7.88|6.28|0
1679631900000|2023-03-24 04:25:00|7.87|6.27|7.87|6.27|7.88|6.28|7.86|6.26|0
1679632200000|2023-03-24 04:30:00|7.86|6.26|7.86|6.26|7.86|6.26|7.85|6.25|0
1679632500000|2023-03-24 04:35:00|7.85|6.25|7.84|6.24|7.85|6.25|7.84|6.24|0
1679632800000|2023-03-24 04:40:00|7.85|6.25|7.86|6.26|7.86|6.26|7.84|6.24|0
1679633100000|2023-03-24 04:45:00|7.85|6.25|7.86|6.26|7.86|6.26|7.85|6.25|0
1679633400000|2023-03-24 04:50:00|7.87|6.27|7.86|6.26|7.87|6.27|7.85|6.25|0
1679633700000|2023-03-24 04:55:00|7.87|6.27|7.88|6.28|7.89|6.29|7.86|6.26|0
1679634000000|2023-03-24 05:00:00|7.89|6.29|7.84|6.24|7.89|6.29|7.84|6.24|0
1679634300000|2023-03-24 05:05:00|7.85|6.25|7.84|6.24|7.86|6.26|7.84|6.24|0
1679634600000|2023-03-24 05:10:00|7.85|6.25|7.84|6.24|7.86|6.26|7.84|6.24|0
1679634900000|2023-03-24 05:15:00|7.83|6.23|7.81|6.21|7.84|6.24|7.8|6.2|0
1679635200000|2023-03-24 05:20:00|7.8|6.2|7.79|6.19|7.8|6.2|7.78|6.18|0
1679635500000|2023-03-24 05:25:00|7.8|6.2|7.54|5.94|7.8|6.2|7.52|5.92|0
1679635800000|2023-03-24 05:30:00|7.53|5.93|7.53|5.93|7.53|5.93|7.51|5.91|0
1679636100000|2023-03-24 05:35:00|7.54|5.94|7.55|5.95|7.56|5.96|7.53|5.93|0
1679636400000|2023-03-24 05:40:00|7.54|5.94|7.56|5.96|7.56|5.96|7.54|5.94|0
1679636700000|2023-03-24 05:45:00|7.57|5.97|7.57|5.97|7.57|5.97|7.56|5.96|0
1679637000000|2023-03-24 05:50:00|7.56|5.96|7.6|6|7.6|6|7.54|5.94|0
1679637300000|2023-03-24 05:55:00|7.59|5.99|7.61|6.01|7.63|6.03|7.59|5.99|0
1679637600000|2023-03-24 06:00:00|7.6|6|7.59|5.99|7.63|6.03|7.59|5.99|0
1679637900000|2023-03-24 06:05:00|7.49|6.09|7.48|6.08|7.5|6.1|7.47|6.07|0
1679638200000|2023-03-24 06:10:00|7.49|6.09|7.45|6.05|7.49|6.09|7.45|6.05|0
1679638500000|2023-03-24 06:15:00|7.46|6.06|7.49|6.09|7.5|6.1|7.45|6.05|0
1679638800000|2023-03-24 06:20:00|7.5|6.1|7.46|6.06|7.5|6.1|7.46|6.06|0
1679639100000|2023-03-24 06:25:00|7.45|6.05|7.49|6.09|7.49|6.09|7.44|6.04|0
1679639400000|2023-03-24 06:30:00|7.48|6.08|7.47|6.07|7.49|6.09|7.46|6.06|0
1679639700000|2023-03-24 06:35:00|7.48|6.08|7.49|6.09|7.49|6.09|7.46|6.06|0
1679640000000|2023-03-24 06:40:00|7.48|6.08|7.49|6.09|7.51|6.11|7.48|6.08|0
1679640300000|2023-03-24 06:45:00|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1679640600000|2023-03-24 06:50:00|7.49|6.09|7.45|6.05|7.49|6.09|7.45|6.05|0
1679640900000|2023-03-24 06:55:00|7.46|6.06|7.43|6.03|7.46|6.06|7.42|6.02|0
1679641200000|2023-03-24 07:00:00|7.42|6.02|7.45|6.05|7.48|6.08|7.42|6.02|0
1679641500000|2023-03-24 07:05:00|7.44|6.04|7.46|6.06|7.48|6.08|7.44|6.04|0
1679641800000|2023-03-24 07:10:00|7.47|6.07|7.54|6.14|7.55|6.15|7.45|6.05|0
1679642100000|2023-03-24 07:15:00|7.53|6.13|7.53|6.13|7.54|6.14|7.51|6.11|0
1679642400000|2023-03-24 07:20:00|7.54|6.14|7.49|6.09|7.54|6.14|7.49|6.09|0
1679642700000|2023-03-24 07:25:00|7.48|6.08|7.45|6.05|7.48|6.08|7.45|6.05|0
1679643000000|2023-03-24 07:30:00|7.4|6|7.37|5.97|7.4|6|7.31|5.91|0
1679643300000|2023-03-24 07:35:00|7.36|5.96|7.35|5.95|7.38|5.98|7.35|5.95|0
1679643600000|2023-03-24 07:40:00|7.34|5.94|7.33|5.93|7.36|5.96|7.31|5.91|0
1679643900000|2023-03-24 07:45:00|7.34|5.94|7.3|5.9|7.34|5.94|7.28|5.88|0
1679644200000|2023-03-24 07:50:00|7.29|5.89|7.34|5.94|7.34|5.94|7.28|5.88|0
1679644500000|2023-03-24 07:55:00|7.35|5.95|7.36|5.96|7.36|5.96|7.34|5.94|0
1679644800000|2023-03-24 08:00:00|7.37|5.97|7.52|6.12|7.53|6.13|7.36|5.96|0
1679645100000|2023-03-24 08:05:00|7.54|6.14|7.92|6.52|7.93|6.53|7.53|6.13|0
1679645400000|2023-03-24 08:10:00|7.91|6.51|8.15|6.02|8.24|6.52|7.88|6.02|0
1679645700000|2023-03-24 08:15:00|8.14|6.03|8.23|6.08|8.24|6.09|8.11|5.99|0
1679646000000|2023-03-24 08:20:00|8.24|6.09|8.12|6|8.29|6.13|8.09|5.98|0
1679646300000|2023-03-24 08:25:00|8.11|5.99|8.06|5.95|8.13|6.01|8.02|5.93|0
1679646600000|2023-03-24 08:30:00|8.05|5.94|8.13|6.01|8.13|6.01|8.03|5.93|0
1679646900000|2023-03-24 08:35:00|8.14|6.02|8.28|6.12|8.28|6.12|8.12|6|0
1679647200000|2023-03-24 08:40:00|8.26|6.1|8.68|6.41|8.7|6.43|8.09|5.98|0
1679647500000|2023-03-24 08:45:00|8.69|6.42|8.8|6.5|8.82|6.52|8.68|6.42|0
1679647800000|2023-03-24 08:50:00|8.82|6.52|8.7|6.43|8.86|6.55|8.67|6.41|0
1679648100000|2023-03-24 08:55:00|8.69|6.42|8.56|6.33|8.7|6.43|8.51|6.29|0
1679648400000|2023-03-24 09:00:00|8.58|6.32|8.57|6.33|8.67|6.41|8.57|6.32|0
1679648700000|2023-03-24 09:05:00|8.56|6.34|8.59|6.35|8.63|6.38|8.43|6.23|0
1679649000000|2023-03-24 09:10:00|8.58|6.34|8.61|6.37|8.62|6.37|8.44|6.24|0
1679649300000|2023-03-24 09:15:00|8.6|6.36|8.64|6.39|8.67|6.41|8.53|6.31|0
1679649600000|2023-03-24 09:20:00|8.63|6.38|8.72|6.45|8.78|6.49|8.63|6.38|0
1679649900000|2023-03-24 09:25:00|8.73|6.44|8.72|6.45|8.74|6.46|8.69|6.42|0
1679650200000|2023-03-24 09:30:00|8.74|6.46|8.84|6.53|8.9|6.58|8.71|6.44|0
1679650500000|2023-03-24 09:35:00|8.85|6.54|9.25|6.83|9.27|6.85|8.78|6.49|0
1679650800000|2023-03-24 09:40:00|9.26|6.85|9.12|6.74|9.27|6.85|8.84|6.53|0
1679651100000|2023-03-24 09:45:00|9.14|6.75|9.32|6.89|9.41|6.95|9.12|6.74|0
1679651400000|2023-03-24 09:50:00|9.31|6.88|9.4|6.95|9.41|6.96|9.31|6.88|0
1679651700000|2023-03-24 09:55:00|9.41|6.96|9.43|6.97|9.46|6.99|9.32|6.89|0
1679652000000|2023-03-24 10:00:00|9.45|6.98|9.48|7|9.51|7.03|9.37|6.92|0
1679652300000|2023-03-24 10:05:00|9.47|7.01|10.04|7.51|10.08|7.55|9.47|7.01|0
1679652600000|2023-03-24 10:10:00|10.05|7.52|10.18|7.52|10.18|7.56|9.97|7.44|0
1679652900000|2023-03-24 10:15:00|10.17|7.51|10.13|7.49|10.4|7.69|10.12|7.48|0
1679653200000|2023-03-24 10:20:00|10.15|7.5|10.21|7.55|10.23|7.56|10.06|7.44|0
1679653500000|2023-03-24 10:25:00|10.2|7.54|9.96|7.36|10.24|7.57|9.88|7.3|0
1679653800000|2023-03-24 10:30:00|9.97|7.37|10.06|7.44|10.09|7.46|9.97|7.37|0
1679654100000|2023-03-24 10:35:00|10.07|7.43|10.02|7.41|10.19|7.55|10.01|7.4|0
1679654400000|2023-03-24 10:40:00|10.01|7.4|10.1|7.46|10.16|7.52|10|7.39|0
1679654700000|2023-03-24 10:45:00|10.09|7.45|9.98|7.38|10.11|7.47|9.96|7.36|0
1679655000000|2023-03-24 10:50:00|9.99|7.39|10.06|7.43|10.06|7.44|9.98|7.38|0
1679655300000|2023-03-24 10:55:00|10.05|7.4|10.09|7.45|10.19|7.55|10.01|7.4|0
1679655600000|2023-03-24 11:00:00|10.08|7.47|10.14|7.5|10.32|7.68|10.08|7.46|0
1679655900000|2023-03-24 11:05:00|10.13|7.49|10.24|7.6|10.28|7.64|10.12|7.48|0
1679656200000|2023-03-24 11:10:00|10.25|7.61|10.17|7.53|10.31|7.67|10.15|7.51|0
1679656500000|2023-03-24 11:15:00|10.18|7.54|10.24|7.6|10.28|7.64|10.17|7.53|0
1679656800000|2023-03-24 11:20:00|10.23|7.59|10.18|7.54|10.23|7.59|10.11|7.47|0
1679657100000|2023-03-24 11:25:00|10.17|7.53|10.13|7.49|10.22|7.58|10.1|7.47|0
1679657400000|2023-03-24 11:30:00|10.14|7.5|10.05|7.43|10.14|7.5|10.02|7.41|0
1679657700000|2023-03-24 11:35:00|10.06|7.44|9.73|7.19|10.08|7.45|9.7|7.17|0
1679658000000|2023-03-24 11:40:00|9.74|7.2|9.9|7.31|9.92|7.33|9.68|7.16|0
1679658300000|2023-03-24 11:45:00|9.92|7.33|9.99|7.38|10|7.39|9.89|7.31|0
1679658600000|2023-03-24 11:50:00|10|7.39|10.21|7.57|10.27|7.63|10|7.39|0
1679658900000|2023-03-24 11:55:00|10.22|7.58|10.26|7.62|10.32|7.68|10.15|7.51|0
1679659200000|2023-03-24 12:00:00|10.28|7.64|10.37|7.73|10.39|7.75|10.23|7.59|0
1679659500000|2023-03-24 12:05:00|10.36|7.72|10.55|7.91|10.57|7.93|10.35|7.71|0
1679659800000|2023-03-24 12:10:00|10.56|7.92|10.26|7.73|10.56|7.92|10.26|7.73|0
1679660100000|2023-03-24 12:15:00|10.27|7.74|10.36|7.83|10.44|7.91|10.27|7.74|0
1679660400000|2023-03-24 12:20:00|10.37|7.84|10.32|7.79|10.37|7.84|10.28|7.75|0
1679660700000|2023-03-24 12:25:00|10.33|7.8|10.28|7.75|10.33|7.8|10.26|7.73|0
1679661000000|2023-03-24 12:30:00|10.29|7.76|10.41|7.88|10.41|7.88|10.27|7.74|0
1679661300000|2023-03-24 12:35:00|10.39|7.86|10.01|7.48|10.39|7.86|9.98|7.45|0
1679661600000|2023-03-24 12:40:00|10.02|7.49|9.99|7.46|10.13|7.6|9.97|7.44|0
1679661900000|2023-03-24 12:45:00|10|7.47|10.04|7.51|10.06|7.53|9.92|7.39|0
1679662200000|2023-03-24 12:50:00|10.05|7.52|9.92|7.39|10.06|7.53|9.89|7.36|0
1679662500000|2023-03-24 12:55:00|9.91|7.38|9.73|7.2|9.91|7.38|9.65|7.13|0
1679662800000|2023-03-24 13:00:00|9.75|7.22|9.68|7.15|9.82|7.29|9.65|7.13|0
1679663100000|2023-03-24 13:05:00|9.65|7.13|9.7|7.17|9.7|7.17|9.61|7.1|0
1679663400000|2023-03-24 13:10:00|9.69|7.16|9.68|7.15|9.73|7.2|9.65|7.14|0
1679663700000|2023-03-24 13:15:00|9.67|7.16|9.81|7.28|9.9|7.37|9.67|7.15|0
1679664000000|2023-03-24 13:20:00|9.82|7.29|9.66|7.14|9.84|7.31|9.65|7.13|0
1679664300000|2023-03-24 13:25:00|9.68|7.16|9.36|6.92|9.71|7.18|9.35|6.91|0
1679664600000|2023-03-24 13:30:00|9.37|6.93|9.6|7.09|9.74|7.21|9.35|6.91|0
1679664900000|2023-03-24 13:35:00|9.63|7.12|9.63|7.11|9.69|7.16|9.51|7.03|0
1679665200000|2023-03-24 13:40:00|9.62|7.13|10.13|7.6|10.27|7.74|9.55|7.06|0
1679665500000|2023-03-24 13:45:00|10.12|7.59|10.29|7.76|10.46|7.93|10.07|7.54|0
1679665800000|2023-03-24 13:50:00|10.3|7.77|9.98|7.45|10.32|7.79|9.92|7.39|0
1679666100000|2023-03-24 13:55:00|9.97|7.44|9.83|7.3|9.97|7.44|9.8|7.27|0
1679666400000|2023-03-24 14:00:00|9.84|7.31|9.82|7.29|9.98|7.45|9.66|7.14|0
1679666700000|2023-03-24 14:05:00|9.83|7.3|9.86|7.33|9.94|7.41|9.64|7.13|0
1679667000000|2023-03-24 14:10:00|9.85|7.32|9.73|7.2|9.9|7.37|9.54|7.05|0
1679667300000|2023-03-24 14:15:00|9.74|7.21|9.97|7.44|10.03|7.5|9.74|7.21|0
1679667600000|2023-03-24 14:20:00|9.95|7.42|9.99|7.46|10.16|7.63|9.95|7.42|0
1679667900000|2023-03-24 14:25:00|9.94|7.41|9.3|6.88|9.94|7.41|9.24|6.83|0
1679668200000|2023-03-24 14:30:00|9.28|6.87|9.29|6.86|9.37|6.92|9.16|6.77|0
1679668500000|2023-03-24 14:35:00|9.28|6.85|9.48|7|9.51|7.03|9.25|6.84|0
1679668800000|2023-03-24 14:40:00|9.51|7.03|9.67|7.15|9.69|7.16|9.51|7.03|0
1679669100000|2023-03-24 14:45:00|9.66|7.14|9.96|7.43|9.98|7.45|9.6|7.1|0
1679669400000|2023-03-24 14:50:00|9.97|7.44|9.93|7.4|10|7.47|9.88|7.35|0
1679669700000|2023-03-24 14:55:00|9.95|7.42|9.82|7.29|9.98|7.45|9.78|7.25|0
1679670000000|2023-03-24 15:00:00|9.81|7.28|9.75|7.22|9.92|7.39|9.7|7.17|0
1679670300000|2023-03-24 15:05:00|9.72|7.19|10.04|7.51|10.05|7.52|9.7|7.17|0
1679670600000|2023-03-24 15:10:00|10.05|7.52|10.18|7.65|10.24|7.71|10.05|7.52|0
1679670900000|2023-03-24 15:15:00|10.17|7.64|10.14|7.61|10.18|7.65|10|7.47|0
1679671200000|2023-03-24 15:20:00|10.13|7.6|10.08|7.55|10.18|7.65|9.98|7.45|0
1679671500000|2023-03-24 15:25:00|10.06|7.53|9.99|7.46|10.06|7.53|9.93|7.4|0
1679671800000|2023-03-24 15:30:00|10|7.47|9.99|7.46|10.1|7.57|9.97|7.44|0
1679672100000|2023-03-24 15:35:00|9.98|7.45|9.92|7.39|9.99|7.46|9.84|7.31|0
1679672400000|2023-03-24 15:40:00|9.91|7.38|9.83|7.3|9.91|7.38|9.82|7.29|0
1679672700000|2023-03-24 15:45:00|9.82|7.29|9.39|6.94|9.82|7.29|9.31|6.88|0
1679673000000|2023-03-24 15:50:00|9.4|6.95|9.43|6.97|9.46|6.99|9.39|6.94|0
1679673300000|2023-03-24 15:55:00|9.42|6.96|9.21|6.81|9.47|7|9.18|6.79|0
1679673600000|2023-03-24 16:00:00|9.19|6.79|9.24|6.83|9.26|6.84|8.95|6.62|0
1679673900000|2023-03-24 16:05:00|9.26|6.85|9.45|6.99|9.45|6.99|9.24|6.83|0
1679674200000|2023-03-24 16:10:00|9.43|6.97|9.45|6.99|9.46|6.99|9.36|6.92|0
1679674500000|2023-03-24 16:15:00|9.44|6.98|9.37|6.93|9.59|7.09|9.05|6.69|0
1679674800000|2023-03-24 16:20:00|9.44|6.98|9.49|7.01|9.53|7.05|9.39|6.94|0
1679675100000|2023-03-24 16:25:00|9.47|7|9.41|6.96|9.56|7.07|9.41|6.96|0
1679675400000|2023-03-24 16:30:00|9.39|6.94|9.38|6.93|9.46|7|9.33|6.9|0
1679675700000|2023-03-24 16:35:00|9.36|6.92|9.17|6.77|9.4|6.95|9.09|6.72|0
1679676000000|2023-03-24 16:40:00|9.16|6.78|8.57|6.33|9.25|6.84|8.55|6.32|0
1679676300000|2023-03-24 16:45:00|8.56|6.32|8.65|6.39|8.98|6.64|8.4|6.21|0
1679676600000|2023-03-24 16:50:00|8.64|6.38|8.73|6.45|8.77|6.48|8.63|6.38|0
1679676900000|2023-03-24 16:55:00|8.74|6.46|8.71|6.44|8.74|6.46|8.57|6.34|0
1679677200000|2023-03-24 17:00:00|8.7|6.43|8.72|6.45|8.77|6.48|8.61|6.36|0
1679677500000|2023-03-24 17:05:00|8.7|6.43|8.76|6.47|8.81|6.51|8.62|6.37|0
1679677800000|2023-03-24 17:10:00|8.77|6.48|8.73|6.45|8.83|6.52|8.69|6.43|0
1679678100000|2023-03-24 17:15:00|8.72|6.44|8.85|6.54|8.87|6.56|8.68|6.42|0
1679678400000|2023-03-24 17:20:00|8.84|6.53|8.75|6.47|8.86|6.55|8.67|6.41|0
1679678700000|2023-03-24 17:25:00|8.74|6.46|8.61|6.37|8.74|6.46|8.47|6.26|0
1679679000000|2023-03-24 17:30:00|8.59|6.35|8.59|6.35|8.63|6.38|8.49|6.27|0
1679679300000|2023-03-24 17:35:00|8.58|6.34|8.46|6.26|8.58|6.34|8.42|6.23|0
1679679600000|2023-03-24 17:40:00|8.44|6.24|8.54|6.31|8.59|6.35|8.41|6.22|0
1679679900000|2023-03-24 17:45:00|8.52|6.3|8.73|6.46|8.74|6.46|8.52|6.3|0
1679680200000|2023-03-24 17:50:00|8.74|6.45|8.72|6.45|8.77|6.48|8.69|6.43|0
1679680500000|2023-03-24 17:55:00|8.71|6.44|8.63|6.38|8.76|6.48|8.61|6.37|0
1679680800000|2023-03-24 18:00:00|8.62|6.37|8.52|6.3|8.62|6.37|8.5|6.28|0
1679681100000|2023-03-24 18:05:00|8.53|6.31|8.53|6.31|8.66|6.4|8.5|6.29|0
1679681400000|2023-03-24 18:10:00|8.55|6.32|8.46|6.25|8.57|6.33|8.43|6.23|0
1679681700000|2023-03-24 18:15:00|8.45|6.24|8.43|6.23|8.5|6.28|8.35|6.17|0
1679682000000|2023-03-24 18:20:00|8.42|6.22|8.49|6.28|8.51|6.29|8.37|6.19|0
1679682300000|2023-03-24 18:25:00|8.51|6.29|7.91|5.85|8.51|6.29|7.91|5.85|0
1679682600000|2023-03-24 18:30:00|7.92|5.86|7.77|5.74|7.93|5.86|7.71|5.7|0
1679682900000|2023-03-24 18:35:00|7.78|5.75|7.76|5.73|7.85|5.8|7.7|5.69|0
1679683200000|2023-03-24 18:40:00|7.75|5.74|7.72|5.71|7.81|5.77|7.7|5.69|0
1679683500000|2023-03-24 18:45:00|7.73|5.7|7.72|5.7|7.77|5.74|7.67|5.67|0
1679683800000|2023-03-24 18:50:00|7.74|5.71|7.8|5.76|7.84|5.79|7.73|5.71|0
1679684100000|2023-03-24 18:55:00|7.81|5.77|7.78|5.75|7.81|5.77|7.71|5.7|0
1679684400000|2023-03-24 19:00:00|7.77|5.74|7.86|5.81|7.91|5.85|7.75|5.73|0
1679684700000|2023-03-24 19:05:00|7.85|5.8|7.9|5.84|7.92|5.86|7.82|5.78|0
1679685000000|2023-03-24 19:10:00|7.89|5.83|7.88|5.83|7.93|5.86|7.81|5.78|0
1679685300000|2023-03-24 19:15:00|7.91|5.85|7.7|5.69|7.91|5.85|7.67|5.67|0
1679685600000|2023-03-24 19:20:00|7.69|5.68|7.63|5.64|7.69|5.69|7.51|5.55|0
1679685900000|2023-03-24 19:25:00|7.64|5.65|7.57|5.6|7.66|5.66|7.54|5.57|0
1679686200000|2023-03-24 19:30:00|7.55|5.58|7.58|5.61|7.63|5.64|7.52|5.56|0
1679686500000|2023-03-24 19:35:00|7.59|5.62|7.59|5.61|7.63|5.64|7.48|5.53|0
1679686800000|2023-03-24 19:40:00|7.58|5.6|7.85|5.8|8.07|5.96|7.56|5.59|0
1679687100000|2023-03-24 19:45:00|7.87|5.81|7.92|5.86|7.98|5.9|7.83|5.79|0
1679687400000|2023-03-24 19:50:00|7.98|5.9|8.01|5.92|8.04|5.94|7.88|5.83|0
1679687700000|2023-03-24 19:55:00|8|5.91|7.74|5.72|8.07|5.96|7.74|5.72|0
1679688000000|2023-03-24 20:00:00|7.78|5.75|7.72|5.7|7.79|5.76|7.68|5.67|0
1679688300000|2023-03-24 20:05:00|7.73|5.71|7.71|5.7|7.73|5.71|7.69|5.69|0
1679688600000|2023-03-24 20:10:00|7.7|5.69|7.68|5.68|7.7|5.69|7.68|5.68|0
1679876100000|2023-03-27 00:15:00|6.74|4.97|6.79|5.02|6.8|5.03|6.72|4.97|0
1679876400000|2023-03-27 00:20:00|6.8|5.04|6.84|5.05|6.84|5.05|6.79|5.02|0
1679876700000|2023-03-27 00:25:00|6.83|5.04|6.89|5.09|6.89|5.09|6.81|5.04|0
1679877000000|2023-03-27 00:30:00|6.88|5.1|6.84|5.06|6.91|5.11|6.83|5.05|0
1679877300000|2023-03-27 00:35:00|6.83|5.05|6.81|5.03|6.85|5.06|6.8|5.03|0
1679877600000|2023-03-27 00:40:00|6.8|5.02|6.8|5.03|6.8|5.03|6.77|5|0
1679877900000|2023-03-27 00:45:00|6.79|5.02|6.79|5.02|6.8|5.03|6.76|5|0
1679878200000|2023-03-27 00:50:00|6.8|5.03|6.82|5.04|6.83|5.04|6.8|5.02|0
1679878500000|2023-03-27 00:55:00|6.81|5.03|6.81|5.04|6.82|5.04|6.78|5.01|0
1679878800000|2023-03-27 01:00:00|6.82|5.05|6.79|5.02|6.83|5.05|6.79|5.02|0
1679879100000|2023-03-27 01:05:00|6.8|5.03|6.85|5.06|6.87|5.08|6.8|5.03|0
1679879400000|2023-03-27 01:10:00|6.84|5.05|6.84|5.05|6.85|5.06|6.82|5.04|0
1679879700000|2023-03-27 01:15:00|6.83|5.04|6.81|5.03|6.84|5.05|6.79|5.02|0
1679880000000|2023-03-27 01:20:00|6.8|5.02|6.82|5.04|6.83|5.04|6.79|5.02|0
1679880300000|2023-03-27 01:25:00|6.83|5.05|6.82|5.04|6.84|5.05|6.81|5.03|0
1679880600000|2023-03-27 01:30:00|6.83|5.05|6.85|5.06|6.86|5.07|6.83|5.05|0
1679880900000|2023-03-27 01:35:00|6.86|5.07|6.87|5.08|6.91|5.11|6.86|5.07|0
1679881200000|2023-03-27 01:40:00|6.86|5.07|6.82|5.04|6.87|5.08|6.8|5.03|0
1679881500000|2023-03-27 01:45:00|6.81|5.03|6.83|5.05|6.84|5.06|6.8|5.03|0
1679881800000|2023-03-27 01:50:00|6.84|5.06|6.83|5.04|6.85|5.06|6.81|5.04|0
1679882100000|2023-03-27 01:55:00|6.82|5.05|6.85|5.06|6.85|5.06|6.82|5.04|0
1679882400000|2023-03-27 02:00:00|6.84|5.05|6.85|5.06|6.85|5.06|6.82|5.04|0
1679882700000|2023-03-27 02:05:00|6.84|5.05|6.83|5.05|6.85|5.05|6.82|5.04|0
1679883000000|2023-03-27 02:10:00|6.84|5.06|6.8|5.03|6.84|5.06|6.79|5.02|0
1679883300000|2023-03-27 02:15:00|6.81|5.02|6.8|5.03|6.81|5.03|6.78|5.01|0
1679883600000|2023-03-27 02:20:00|6.79|5.02|6.78|5.01|6.8|5.03|6.77|5.01|0
1679883900000|2023-03-27 02:25:00|6.79|5.02|6.82|5.04|6.83|5.05|6.78|5.01|0
1679884200000|2023-03-27 02:30:00|6.83|5.05|6.83|5.05|6.84|5.06|6.83|5.05|0
1679884500000|2023-03-27 02:35:00|6.82|5.04|6.83|5.05|6.83|5.05|6.82|5.04|0
1679884800000|2023-03-27 02:40:00|6.82|5.04|6.83|5.05|6.83|5.05|6.82|5.04|0
1679885100000|2023-03-27 02:45:00|6.84|5.06|6.84|5.06|6.84|5.06|6.83|5.05|0
1679885400000|2023-03-27 02:50:00|6.83|5.05|6.82|5.04|6.84|5.06|6.81|5.04|0
1679885700000|2023-03-27 02:55:00|6.83|5.05|6.81|5.03|6.83|5.05|6.81|5.03|0
1679886000000|2023-03-27 03:00:00|6.82|5.04|6.81|5.03|6.82|5.04|6.8|5.03|0
1679886300000|2023-03-27 03:05:00|6.82|5.04|6.78|5.01|6.82|5.04|6.78|5.01|0
1679886600000|2023-03-27 03:10:00|6.77|4.99|6.76|5|6.77|5|6.75|4.99|0
1679886900000|2023-03-27 03:15:00|6.77|4.99|6.76|5|6.77|5|6.75|4.99|0
1679887200000|2023-03-27 03:20:00|6.75|4.99|6.77|5|6.77|5|6.75|4.99|0
1679887500000|2023-03-27 03:25:00|6.78|5.01|6.79|5.02|6.79|5.02|6.77|5|0
1679887800000|2023-03-27 03:30:00|6.78|5.01|6.75|4.99|6.78|5.01|6.75|4.99|0
1679888100000|2023-03-27 03:35:00|6.74|4.98|6.64|4.91|6.74|4.98|6.64|4.91|0
1679888400000|2023-03-27 03:40:00|6.66|4.92|6.65|4.92|6.68|4.94|6.64|4.91|0
1679888700000|2023-03-27 03:45:00|6.64|4.91|6.64|4.91|6.64|4.91|6.62|4.89|0
1679889000000|2023-03-27 03:50:00|6.63|4.9|6.67|4.93|6.67|4.93|6.63|4.9|0
1679889300000|2023-03-27 03:55:00|6.66|4.94|6.65|4.91|6.68|4.94|6.65|4.91|0
1679889600000|2023-03-27 04:00:00|6.64|4.92|6.65|4.92|6.65|4.92|6.64|4.91|0
1679889900000|2023-03-27 04:05:00|6.67|4.93|6.66|4.92|6.67|4.93|6.65|4.92|0
1679890200000|2023-03-27 04:10:00|6.67|4.93|6.65|4.91|6.67|4.93|6.64|4.91|0
1679890500000|2023-03-27 04:15:00|6.66|4.92|6.68|4.94|6.69|4.94|6.64|4.91|0
1679890800000|2023-03-27 04:20:00|6.67|4.93|6.68|4.93|6.68|4.94|6.66|4.93|0
1679891100000|2023-03-27 04:25:00|6.67|4.94|6.67|4.93|6.67|4.94|6.66|4.93|0
1679891400000|2023-03-27 04:30:00|6.66|4.92|6.67|4.93|6.68|4.94|6.66|4.92|0
1679891700000|2023-03-27 04:35:00|6.68|4.94|6.69|4.94|6.69|4.94|6.67|4.93|0
1679892000000|2023-03-27 04:40:00|6.68|4.95|6.69|4.94|6.69|4.95|6.68|4.94|0
1679892300000|2023-03-27 04:45:00|6.7|4.95|6.7|4.95|6.71|4.96|6.69|4.95|0
1679892600000|2023-03-27 04:50:00|6.69|4.96|6.71|4.96|6.71|4.96|6.69|4.95|0
1679892900000|2023-03-27 04:55:00|6.72|4.97|6.66|4.93|6.72|4.97|6.66|4.93|0
1679893200000|2023-03-27 05:00:00|6.65|4.92|6.68|4.94|6.69|4.94|6.64|4.91|0
1679893500000|2023-03-27 05:05:00|6.69|4.95|6.68|4.94|6.7|4.95|6.66|4.92|0
1679893800000|2023-03-27 05:10:00|6.67|4.93|6.69|4.95|6.71|4.96|6.66|4.92|0
1679894100000|2023-03-27 05:15:00|6.7|4.94|6.66|4.92|6.7|4.95|6.66|4.92|0
1679894400000|2023-03-27 05:20:00|6.67|4.93|6.69|4.95|6.7|4.95|6.64|4.91|0
1679894700000|2023-03-27 05:25:00|6.68|4.94|6.66|4.93|6.69|4.95|6.64|4.91|0
1679895000000|2023-03-27 05:30:00|6.67|4.92|6.67|4.93|6.68|4.94|6.65|4.92|0
1679895300000|2023-03-27 05:35:00|6.68|4.94|6.68|4.94|6.7|4.95|6.67|4.93|0
1679895600000|2023-03-27 05:40:00|6.67|4.93|6.66|4.92|6.68|4.94|6.65|4.91|0
1679895900000|2023-03-27 05:45:00|6.67|4.93|6.65|4.92|6.67|4.93|6.58|4.87|0
1679896200000|2023-03-27 05:50:00|6.64|4.91|6.62|4.89|6.67|4.93|6.61|4.89|0
1679896500000|2023-03-27 05:55:00|6.63|4.9|6.62|4.89|6.64|4.91|6.61|4.89|0
1679896800000|2023-03-27 06:00:00|6.61|4.88|6.61|4.89|6.64|4.91|6.6|4.88|0
1679897100000|2023-03-27 06:05:00|6.6|4.88|6.61|4.89|6.62|4.9|6.59|4.87|0
1679897400000|2023-03-27 06:10:00|6.6|4.88|6.61|4.89|6.65|4.92|6.6|4.88|0
1679897700000|2023-03-27 06:15:00|6.6|4.88|6.59|4.87|6.61|4.89|6.58|4.86|0
1679898000000|2023-03-27 06:20:00|6.6|4.88|6.45|5.05|6.62|5.07|6.44|4.88|0
1679898300000|2023-03-27 06:25:00|6.44|5.04|6.4|5|6.44|5.04|6.4|5|0
1679898600000|2023-03-27 06:30:00|6.55|4.84|6.62|4.89|6.63|4.9|6.54|4.84|0
1679898900000|2023-03-27 06:35:00|6.61|4.88|6.6|4.88|6.64|4.91|6.6|4.88|0
1679899200000|2023-03-27 06:40:00|6.59|4.87|6.65|4.92|6.66|4.92|6.57|4.86|0
1679899500000|2023-03-27 06:45:00|6.66|4.91|6.64|4.91|6.68|4.94|6.64|4.91|0
1679899800000|2023-03-27 06:50:00|6.63|4.9|6.63|4.9|6.65|4.91|6.62|4.89|0
1679900100000|2023-03-27 06:55:00|6.62|4.89|6.6|4.88|6.63|4.9|6.57|4.86|0
1679900400000|2023-03-27 07:00:00|6.59|4.87|6.55|4.84|6.63|4.9|6.53|4.82|0
1679900700000|2023-03-27 07:05:00|6.56|4.85|6.68|4.94|6.69|4.95|6.55|4.84|0
1679901000000|2023-03-27 07:10:00|6.7|4.95|6.71|4.96|6.73|4.97|6.67|4.93|0
1679901300000|2023-03-27 07:15:00|6.69|5.29|6.66|5.26|6.71|5.31|6.63|5.23|0
1679901600000|2023-03-27 07:20:00|6.67|5.27|6.96|5.14|6.98|5.32|6.67|5.08|0
1679901900000|2023-03-27 07:25:00|6.98|5.16|7.03|5.19|7.05|5.21|6.71|4.96|0
1679902200000|2023-03-27 07:30:00|7.02|5.2|7.14|5.27|7.15|5.28|7.02|5.19|0
1679902500000|2023-03-27 07:35:00|7.13|5.28|7.14|5.28|7.16|5.3|7.08|5.24|0
1679902800000|2023-03-27 07:40:00|7.15|5.29|7.21|5.33|7.22|5.33|7.13|5.27|0
1679903100000|2023-03-27 07:45:00|7.22|5.34|7.31|5.4|7.34|5.43|7.18|5.31|0
1679903400000|2023-03-27 07:50:00|7.29|5.39|7.23|5.35|7.31|5.4|7.2|5.32|0
1679903700000|2023-03-27 07:55:00|7.24|5.34|7.2|5.32|7.24|5.35|7.2|5.32|0
1679904000000|2023-03-27 08:00:00|7.21|5.33|7.14|5.27|7.22|5.34|7.1|5.25|0
1679904300000|2023-03-27 08:05:00|7.12|5.26|7.05|5.21|7.12|5.27|7.03|5.19|0
1679904600000|2023-03-27 08:10:00|7.04|5.2|7.02|5.19|7.09|5.24|7|5.17|0
1679904900000|2023-03-27 08:15:00|7.03|5.2|7.04|5.2|7.08|5.23|7.02|5.19|0
1679905200000|2023-03-27 08:20:00|7.03|5.19|7.03|5.19|7.05|5.21|6.95|5.14|0
1679905500000|2023-03-27 08:25:00|7.02|5.18|7|5.18|7.03|5.19|6.97|5.15|0
1679905800000|2023-03-27 08:30:00|6.99|5.17|6.96|5.14|7|5.18|6.95|5.14|0
1679906100000|2023-03-27 08:35:00|6.95|5.15|6.94|5.13|6.96|5.15|6.89|5.09|0
1679906400000|2023-03-27 08:40:00|6.96|5.14|6.97|5.15|7|5.17|6.95|5.14|0
1679906700000|2023-03-27 08:45:00|6.96|5.14|6.94|5.13|6.98|5.16|6.93|5.12|0
1679907000000|2023-03-27 08:50:00|6.93|5.12|6.95|5.14|6.99|5.17|6.91|5.11|0
1679907300000|2023-03-27 08:55:00|6.96|5.15|6.96|5.14|6.97|5.15|6.93|5.12|0
1679907600000|2023-03-27 09:00:00|6.95|5.13|6.92|5.11|6.96|5.15|6.91|5.1|0
1679907900000|2023-03-27 09:05:00|6.91|5.12|6.72|5.32|6.93|5.32|6.7|5.11|0
1679908200000|2023-03-27 09:10:00|6.71|5.31|6.79|5.39|6.8|5.4|6.71|5.31|0
1679908500000|2023-03-27 09:15:00|6.82|5.04|6.77|5|6.83|5.05|6.76|5|0
1679908800000|2023-03-27 09:20:00|6.76|4.99|6.74|4.98|6.77|5|6.73|4.97|0
1679909100000|2023-03-27 09:25:00|6.75|4.99|6.77|5|6.79|5.02|6.73|4.98|0
1679909400000|2023-03-27 09:30:00|6.78|5.01|6.81|5.03|6.81|5.03|6.77|5|0
1679909700000|2023-03-27 09:35:00|6.8|5.04|6.77|5|6.82|5.04|6.77|5|0
1679910000000|2023-03-27 09:40:00|6.78|5.01|6.72|4.97|6.78|5.01|6.72|4.97|0
1679910300000|2023-03-27 09:45:00|6.71|4.96|6.69|4.94|6.71|4.96|6.63|4.9|0
1679910600000|2023-03-27 09:50:00|6.7|4.95|6.69|4.95|6.7|4.95|6.66|4.92|0
1679910900000|2023-03-27 09:55:00|6.7|4.96|6.67|4.93|6.73|4.97|6.65|4.92|0
1679911200000|2023-03-27 10:00:00|6.63|5.23|6.6|5.2|6.63|5.23|6.57|5.17|0
1679911500000|2023-03-27 10:05:00|6.59|5.19|6.56|5.16|6.6|5.2|6.55|5.15|0
1679911800000|2023-03-27 10:10:00|6.55|5.15|6.59|5.19|6.6|5.2|6.52|5.12|0
1679912100000|2023-03-27 10:15:00|6.6|4.88|6.61|4.88|6.62|4.89|6.58|4.86|0
1679912400000|2023-03-27 10:20:00|6.62|4.89|6.57|4.86|6.62|4.89|6.56|4.85|0
1679912700000|2023-03-27 10:25:00|6.58|4.87|6.58|4.87|6.6|4.88|6.56|4.85|0
1679913000000|2023-03-27 10:30:00|6.57|5.17|6.57|5.17|6.6|5.2|6.56|5.16|0
1679913300000|2023-03-27 10:35:00|6.56|5.16|6.52|5.12|6.56|5.16|6.51|5.11|0
1679913600000|2023-03-27 10:40:00|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1679913900000|2023-03-27 10:45:00|6.55|4.84|6.51|4.82|6.56|4.85|6.48|4.79|0
1679914200000|2023-03-27 10:50:00|6.52|4.81|6.53|4.82|6.53|4.83|6.48|4.79|0
1679914500000|2023-03-27 10:55:00|6.54|4.83|6.54|4.83|6.56|4.85|6.52|4.82|0
1679914800000|2023-03-27 11:00:00|6.53|4.82|6.52|4.82|6.54|4.83|6.48|4.79|0
1679915100000|2023-03-27 11:05:00|6.51|4.81|6.45|4.76|6.51|4.81|6.41|4.74|0
1679915400000|2023-03-27 11:10:00|6.44|4.77|6.42|4.75|6.46|4.78|6.4|4.73|0
1679915700000|2023-03-27 11:15:00|6.43|4.74|6.38|4.72|6.43|4.75|6.37|4.71|0
1679916000000|2023-03-27 11:20:00|6.37|4.71|6.41|4.74|6.42|4.75|6.37|4.71|0
1679916300000|2023-03-27 11:25:00|6.4|4.73|6.37|4.71|6.41|4.74|6.37|4.71|0
1679916600000|2023-03-27 11:30:00|6.36|4.7|6.37|4.71|6.38|4.71|6.34|4.69|0
1679916900000|2023-03-27 11:35:00|6.38|4.7|6.39|4.73|6.43|4.75|6.36|4.7|0
1679917200000|2023-03-27 11:40:00|6.38|4.72|6.4|4.73|6.42|4.75|6.35|4.69|0
1679917500000|2023-03-27 11:45:00|6.39|4.72|6.44|4.76|6.44|4.76|6.38|4.72|0
1679917800000|2023-03-27 11:50:00|6.43|4.75|6.48|4.79|6.5|4.8|6.41|4.74|0
1679918100000|2023-03-27 11:55:00|6.49|4.78|6.42|4.75|6.49|4.79|6.42|4.75|0
1679918400000|2023-03-27 12:00:00|6.41|4.74|6.46|4.77|6.46|4.78|6.36|4.7|0
1679918700000|2023-03-27 12:05:00|6.45|4.78|6.43|4.75|6.49|4.79|6.42|4.75|0
1679919000000|2023-03-27 12:10:00|6.44|4.76|6.42|4.75|6.45|4.77|6.41|4.74|0
1679919300000|2023-03-27 12:15:00|6.44|4.74|6.48|4.79|6.48|4.79|6.42|4.74|0
1679919600000|2023-03-27 12:20:00|6.47|4.78|6.45|4.77|6.49|4.8|6.43|4.76|0
1679919900000|2023-03-27 12:25:00|6.44|4.76|6.48|4.79|6.49|4.79|6.42|4.75|0
1679920200000|2023-03-27 12:30:00|6.47|4.78|6.45|4.77|6.48|4.79|6.44|4.76|0
1679920500000|2023-03-27 12:35:00|6.46|4.78|6.41|4.74|6.48|4.79|6.41|4.74|0
1679920800000|2023-03-27 12:40:00|6.42|4.75|6.43|4.75|6.45|4.76|6.4|4.73|0
1679921100000|2023-03-27 12:45:00|6.42|4.74|6.45|4.77|6.46|4.78|6.41|4.74|0
1679921400000|2023-03-27 12:50:00|6.46|4.76|6.48|4.79|6.5|4.8|6.44|4.76|0
1679921700000|2023-03-27 12:55:00|6.49|4.8|6.5|4.8|6.52|4.82|6.48|4.79|0
1679922000000|2023-03-27 13:00:00|6.49|4.79|6.5|4.81|6.51|4.81|6.46|4.78|0
1679922300000|2023-03-27 13:05:00|6.51|4.8|6.47|4.78|6.51|4.81|6.45|4.77|0
1679922600000|2023-03-27 13:10:00|6.48|4.79|6.47|4.78|6.49|4.8|6.45|4.77|0
1679922900000|2023-03-27 13:15:00|6.46|4.79|6.44|4.76|6.49|4.8|6.42|4.74|0
1679923200000|2023-03-27 13:20:00|6.43|4.75|6.42|4.74|6.43|4.76|6.41|4.74|0
1679923500000|2023-03-27 13:25:00|6.43|4.75|6.47|4.78|6.48|4.79|6.43|4.75|0
1679923800000|2023-03-27 13:30:00|6.48|5.08|6.42|5.02|6.51|5.11|6.42|5.02|0
1679924100000|2023-03-27 13:35:00|6.4|5|6.37|4.97|6.41|5.01|6.18|4.78|0
1679924400000|2023-03-27 13:40:00|6.36|4.96|6.19|4.79|6.38|4.98|6.18|4.78|0
1679924700000|2023-03-27 13:45:00|6.18|4.78|6.16|4.76|6.19|4.79|6.12|4.72|0
1679925000000|2023-03-27 13:50:00|6.15|4.75|6.25|4.85|6.28|4.88|6.11|4.71|0
1679925300000|2023-03-27 13:55:00|6.24|4.84|6.26|4.86|6.35|4.95|6.2|4.8|0
1679925600000|2023-03-27 14:00:00|6.47|4.78|6.49|4.79|6.52|4.82|6.44|4.76|0
1679925900000|2023-03-27 14:05:00|6.48|4.78|6.51|4.81|6.57|4.86|6.47|4.78|0
1679926200000|2023-03-27 14:10:00|6.52|4.82|6.54|4.84|6.58|4.86|6.47|4.79|0
1679926500000|2023-03-27 14:15:00|6.55|4.82|6.58|4.86|6.69|4.94|6.45|4.77|0
1679926800000|2023-03-27 14:20:00|6.56|4.85|6.56|4.85|6.58|4.86|6.5|4.8|0
1679927100000|2023-03-27 14:25:00|6.57|4.86|6.67|4.93|6.68|4.94|6.57|4.86|0
1679927400000|2023-03-27 14:30:00|6.44|5.04|6.51|5.11|6.53|5.13|6.44|5.04|0
1679927700000|2023-03-27 14:35:00|6.52|5.12|6.5|5.1|6.56|5.16|6.48|5.08|0
1679928000000|2023-03-27 14:40:00|6.47|5.07|6.54|5.14|6.55|5.15|6.47|5.07|0
1679928300000|2023-03-27 14:45:00|6.83|5.05|6.75|4.99|6.86|5.07|6.71|4.96|0
1679928600000|2023-03-27 14:50:00|6.74|4.98|6.68|4.94|6.75|4.99|6.67|4.93|0
1679928900000|2023-03-27 14:55:00|6.7|4.95|6.85|5.06|6.85|5.06|6.64|4.91|0
1679929200000|2023-03-27 15:00:00|6.57|5.17|6.57|5.17|6.6|5.2|6.51|5.11|0
1679929500000|2023-03-27 15:05:00|6.58|5.18|6.63|5.23|6.63|5.23|6.55|5.15|0
1679929800000|2023-03-27 15:10:00|6.64|5.24|6.55|5.15|6.66|5.26|6.55|5.15|0
1679930100000|2023-03-27 15:15:00|6.84|5.05|6.94|5.13|6.95|5.14|6.83|5.05|0
1679930400000|2023-03-27 15:20:00|6.93|5.12|6.86|5.07|6.94|5.13|6.83|5.05|0
1679930700000|2023-03-27 15:25:00|6.85|5.06|6.78|5.01|6.86|5.07|6.76|5|0
1679931000000|2023-03-27 15:30:00|6.79|5.02|6.76|5|6.8|5.02|6.73|4.97|0
1679931300000|2023-03-27 15:35:00|6.74|4.99|6.76|4.99|6.81|5.03|6.73|4.98|0
1679931600000|2023-03-27 15:40:00|6.78|5|6.8|5.03|6.86|5.07|6.77|4.99|0
1679931900000|2023-03-27 15:45:00|6.54|5.14|6.51|5.11|6.55|5.15|6.5|5.1|0
1679932200000|2023-03-27 15:50:00|6.52|5.12|6.61|5.21|6.62|5.22|6.49|5.09|0
1679932500000|2023-03-27 15:55:00|6.62|5.22|6.64|5.24|6.72|5.32|6.61|5.21|0
1679932800000|2023-03-27 16:00:00|6.65|5.25|6.57|5.17|6.66|5.26|6.56|5.16|0
1679933100000|2023-03-27 16:05:00|6.58|5.18|6.67|5.27|6.71|5.31|6.58|5.18|0
1679933400000|2023-03-27 16:10:00|6.65|5.25|6.62|5.22|6.68|5.28|6.61|5.21|0
1679933700000|2023-03-27 16:15:00|6.89|5.09|6.79|5.02|6.91|5.11|6.78|5.01|0
1679934000000|2023-03-27 16:20:00|6.78|5.01|6.72|4.97|6.79|5.02|6.72|4.97|0
1679934300000|2023-03-27 16:25:00|6.73|4.98|6.72|4.97|6.81|5.04|6.72|4.97|0
1679934600000|2023-03-27 16:30:00|6.71|4.96|6.8|5.03|6.8|5.03|6.69|4.94|0
1679934900000|2023-03-27 16:35:00|6.79|5.02|6.82|5.04|6.83|5.05|6.76|5|0
1679935200000|2023-03-27 16:40:00|6.81|5.03|6.83|5.05|6.88|5.08|6.81|5.03|0
1679935500000|2023-03-27 16:45:00|6.82|5.04|6.79|5.02|6.86|5.07|6.77|5|0
1679935800000|2023-03-27 16:50:00|6.78|5.01|6.8|5.03|6.83|5.05|6.75|4.99|0
1679936100000|2023-03-27 16:55:00|6.81|5.04|6.8|5.03|6.84|5.06|6.79|5.02|0
1679936400000|2023-03-27 17:00:00|6.81|5.02|6.72|4.97|6.83|5.05|6.71|4.96|0
1679936700000|2023-03-27 17:05:00|6.73|4.98|6.76|5|6.78|5.01|6.69|4.94|0
1679937000000|2023-03-27 17:10:00|6.77|5.01|6.83|5.04|6.85|5.06|6.76|5|0
1679937300000|2023-03-27 17:15:00|6.82|5.05|6.78|5.01|6.88|5.09|6.78|5.01|0
1679937600000|2023-03-27 17:20:00|6.79|5.02|6.69|4.95|6.79|5.02|6.66|4.92|0
1679937900000|2023-03-27 17:25:00|6.7|4.94|6.66|4.92|6.7|4.95|6.65|4.92|0
1679938200000|2023-03-27 17:30:00|6.65|4.9|6.63|4.9|6.68|4.94|6.61|4.89|0
1679938500000|2023-03-27 17:35:00|6.64|4.91|6.67|4.93|6.68|4.94|6.63|4.9|0
1679938800000|2023-03-27 17:40:00|6.66|4.92|6.59|4.87|6.66|4.92|6.59|4.87|0
1679939100000|2023-03-27 17:45:00|6.6|4.88|6.58|4.87|6.62|4.89|6.54|4.84|0
1679939400000|2023-03-27 17:50:00|6.59|4.86|6.68|4.94|6.68|4.94|6.57|4.86|0
1679939700000|2023-03-27 17:55:00|6.67|4.93|6.69|4.95|6.7|4.95|6.64|4.91|0
1679940000000|2023-03-27 18:00:00|6.7|4.94|6.77|5|6.77|5.01|6.69|4.94|0
1679940300000|2023-03-27 18:05:00|6.79|5.01|6.75|4.99|6.8|5.02|6.75|4.99|0
1679940600000|2023-03-27 18:10:00|6.76|4.98|6.67|4.93|6.76|4.99|6.67|4.93|0
1679940900000|2023-03-27 18:15:00|6.68|4.94|6.64|4.91|6.7|4.95|6.64|4.91|0
1679941200000|2023-03-27 18:20:00|6.65|4.9|6.6|4.88|6.65|4.91|6.57|4.85|0
1679941500000|2023-03-27 18:25:00|6.59|4.87|6.57|4.86|6.59|4.87|6.53|4.82|0
1679941800000|2023-03-27 18:30:00|6.56|4.85|6.52|4.82|6.56|4.85|6.49|4.8|0
1679942100000|2023-03-27 18:35:00|6.53|4.83|6.48|4.79|6.53|4.83|6.43|4.75|0
1679942400000|2023-03-27 18:40:00|6.49|4.8|6.5|4.8|6.52|4.82|6.46|4.78|0
1679942700000|2023-03-27 18:45:00|6.48|4.79|6.47|4.78|6.52|4.82|6.44|4.76|0
1679943000000|2023-03-27 18:50:00|6.46|4.77|6.49|4.8|6.51|4.81|6.44|4.76|0
1679943300000|2023-03-27 18:55:00|6.48|4.79|6.41|4.74|6.48|4.79|6.41|4.74|0
1679943600000|2023-03-27 19:00:00|6.42|4.73|6.47|4.78|6.48|4.79|6.38|4.71|0
1679943900000|2023-03-27 19:05:00|6.46|4.79|6.55|4.84|6.56|4.85|6.46|4.78|0
1679944200000|2023-03-27 19:10:00|6.54|4.83|6.52|4.82|6.56|4.85|6.51|4.81|0
1679944500000|2023-03-27 19:15:00|6.55|4.84|6.56|4.85|6.57|4.85|6.49|4.8|0
1679944800000|2023-03-27 19:20:00|6.55|4.84|6.51|4.81|6.59|4.87|6.51|4.81|0
1679945100000|2023-03-27 19:25:00|6.52|4.82|6.49|4.8|6.53|4.83|6.46|4.78|0
1679945400000|2023-03-27 19:30:00|6.48|4.79|6.52|4.82|6.56|4.85|6.46|4.77|0
1679945700000|2023-03-27 19:35:00|6.5|4.81|6.62|4.89|6.68|4.94|6.49|4.8|0
1679946000000|2023-03-27 19:40:00|6.61|4.88|6.62|4.89|6.65|4.92|6.56|4.85|0
1679946300000|2023-03-27 19:45:00|6.63|4.9|6.69|4.95|6.7|4.95|6.61|4.88|0
1679946600000|2023-03-27 19:50:00|6.72|4.97|6.68|4.94|6.78|5.01|6.63|4.9|0
1679946900000|2023-03-27 19:55:00|6.7|4.95|6.79|5.02|6.89|5.09|6.69|4.95|0
1679947200000|2023-03-27 20:00:00|5.99|4.59|5.92|4.52|5.99|4.59|5.92|4.52|0
1679947500000|2023-03-27 20:05:00|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1679947800000|2023-03-27 20:10:00|5.94|4.54|5.93|4.53|5.95|4.55|5.93|4.53|0
1679948100000|2023-03-27 20:15:00|6.03|4.43|6.03|4.43|6.04|4.44|6.02|4.42|0
1679948400000|2023-03-27 20:20:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1679948700000|2023-03-27 20:25:00|6.03|4.43|6.02|4.42|6.03|4.43|6.01|4.41|0
1679949000000|2023-03-27 20:30:00|6.01|4.41|6|4.4|6.02|4.42|6|4.4|0
1679949300000|2023-03-27 20:35:00|6.01|4.41|6.01|4.41|6.01|4.41|6|4.4|0
1679949600000|2023-03-27 20:40:00|6|4.4|5.99|4.39|6.01|4.41|5.99|4.39|0
1679949900000|2023-03-27 20:45:00|6|4.4|5.97|4.37|6|4.4|5.97|4.37|0
1679950200000|2023-03-27 20:50:00|5.98|4.38|5.98|4.38|5.99|4.39|5.98|4.38|0
1679950500000|2023-03-27 20:55:00|5.99|4.39|5.97|4.37|5.99|4.39|5.97|4.37|0
1679950800000|2023-03-27 21:00:00|5.98|4.38|5.98|4.38|5.98|4.38|5.98|4.38|0
1679951400000|2023-03-27 21:10:00|5.97|4.37|5.99|4.39|5.99|4.39|5.97|4.37|0
1679951700000|2023-03-27 21:15:00|5.98|4.38|5.98|4.38|5.99|4.39|5.98|4.38|0
1679952000000|2023-03-27 21:20:00|5.97|4.37|5.97|4.37|5.97|4.37|5.96|4.36|0
1679952600000|2023-03-27 21:30:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1679953800000|2023-03-27 21:50:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1679954400000|2023-03-27 22:00:00|6|4.4|6|4.4|6.01|4.41|5.99|4.39|0
1679954700000|2023-03-27 22:05:00|5.99|4.39|6|4.4|6.01|4.41|5.99|4.39|0
1679955000000|2023-03-27 22:10:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1679955300000|2023-03-27 22:15:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1679955600000|2023-03-27 22:20:00|6.01|4.41|6.02|4.42|6.02|4.42|6.01|4.41|0
1679955900000|2023-03-27 22:25:00|6.03|4.43|6.01|4.41|6.03|4.43|6.01|4.41|0
1679956200000|2023-03-27 22:30:00|6.02|4.42|6.03|4.43|6.04|4.44|6.02|4.42|0
1679956500000|2023-03-27 22:35:00|6.02|4.42|6.02|4.42|6.03|4.43|6.02|4.42|0
1679956800000|2023-03-27 22:40:00|6.03|4.43|6.01|4.41|6.03|4.43|6|4.4|0
1679957100000|2023-03-27 22:45:00|6|4.4|6|4.4|6.01|4.41|6|4.4|0
1679957400000|2023-03-27 22:50:00|5.99|4.39|5.99|4.39|6|4.4|5.98|4.38|0
1679957700000|2023-03-27 22:55:00|5.98|4.38|5.98|4.38|5.99|4.39|5.97|4.37|0
1679958000000|2023-03-27 23:00:00|5.97|4.37|5.98|4.38|5.98|4.38|5.96|4.36|0
1679958300000|2023-03-27 23:05:00|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1679958600000|2023-03-27 23:10:00|5.96|4.36|5.96|4.36|5.96|4.36|5.96|4.36|0
1679958900000|2023-03-27 23:15:00|5.97|4.37|5.97|4.37|5.97|4.37|5.97|4.37|0
1679959200000|2023-03-27 23:20:00|5.96|4.36|5.97|4.37|5.97|4.37|5.96|4.36|0
1679959500000|2023-03-27 23:25:00|5.96|4.36|5.96|4.36|5.97|4.37|5.95|4.35|0
1679959800000|2023-03-27 23:30:00|5.95|4.35|5.97|4.37|5.97|4.37|5.94|4.34|0
1679960100000|2023-03-27 23:35:00|5.96|4.36|5.96|4.36|5.97|4.37|5.95|4.35|0
1679960400000|2023-03-27 23:40:00|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1679960700000|2023-03-27 23:45:00|5.97|4.37|5.96|4.36|5.97|4.37|5.96|4.36|0
1679961000000|2023-03-27 23:50:00|5.95|4.35|5.96|4.36|5.97|4.37|5.95|4.35|0
1679961300000|2023-03-27 23:55:00|5.97|4.37|5.94|4.34|5.97|4.37|5.94|4.34|0
1679961600000|2023-03-28 00:00:00|6.6|4.88|6.64|4.91|6.65|4.92|6.59|4.87|0
1679961900000|2023-03-28 00:05:00|6.65|4.92|6.65|4.92|6.67|4.93|6.65|4.91|0
1679962200000|2023-03-28 00:10:00|6.66|4.91|6.65|4.91|6.66|4.92|6.62|4.89|0
1679962500000|2023-03-28 00:15:00|6|4.4|6.01|4.41|6.02|4.42|5.99|4.39|0
1679962800000|2023-03-28 00:20:00|6|4.4|6|4.4|6.02|4.42|6|4.4|0
1679963100000|2023-03-28 00:25:00|6.01|4.41|6.01|4.41|6.01|4.41|5.99|4.39|0
1679963400000|2023-03-28 00:30:00|6.68|4.92|6.66|4.93|6.68|4.93|6.66|4.92|0
1679963700000|2023-03-28 00:35:00|6.67|4.92|6.65|4.91|6.67|4.92|6.64|4.91|0
1679964000000|2023-03-28 00:40:00|6.64|4.92|6.65|4.91|6.65|4.92|6.63|4.9|0
1679964300000|2023-03-28 00:45:00|6|4.4|6|4.4|6.01|4.41|5.99|4.39|0
1679964600000|2023-03-28 00:50:00|6.01|4.41|5.99|4.39|6.01|4.41|5.99|4.39|0
1679964900000|2023-03-28 00:55:00|5.98|4.38|5.98|4.38|5.99|4.39|5.98|4.38|0
1679965200000|2023-03-28 01:00:00|6.65|4.92|6.63|4.9|6.65|4.92|6.63|4.9|0
1679965500000|2023-03-28 01:05:00|6.62|4.89|6.59|4.87|6.63|4.9|6.58|4.86|0
1679965800000|2023-03-28 01:10:00|6.6|4.88|6.64|4.9|6.65|4.91|6.59|4.87|0
1679966100000|2023-03-28 01:15:00|6.63|4.91|6.66|4.92|6.66|4.92|6.63|4.9|0
1679966400000|2023-03-28 01:20:00|6.65|4.93|6.66|4.92|6.67|4.93|6.65|4.92|0
1679966700000|2023-03-28 01:25:00|6.65|4.91|6.64|4.91|6.66|4.92|6.64|4.91|0
1679967000000|2023-03-28 01:30:00|6.65|4.9|6.6|4.88|6.65|4.9|6.58|4.86|0
1679967300000|2023-03-28 01:35:00|6.61|4.89|6.63|4.9|6.63|4.9|6.6|4.88|0
1679967600000|2023-03-28 01:40:00|6.64|4.91|6.68|4.94|6.7|4.95|6.63|4.9|0
1679967900000|2023-03-28 01:45:00|6.02|4.42|6.01|4.41|6.03|4.43|6.01|4.41|0
1679968200000|2023-03-28 01:50:00|6|4.4|6.01|4.41|6.02|4.42|6|4.4|0
1679968500000|2023-03-28 01:55:00|6|4.4|6.02|4.42|6.03|4.43|6|4.4|0
1679968800000|2023-03-28 02:00:00|6.7|4.95|6.69|4.94|6.71|4.96|6.68|4.94|0
1679969100000|2023-03-28 02:05:00|6.7|4.95|6.69|4.95|6.7|4.95|6.67|4.93|0
1679969400000|2023-03-28 02:10:00|6.7|4.94|6.71|4.96|6.71|4.96|6.69|4.94|0
1679969700000|2023-03-28 02:15:00|6.05|4.45|6.03|4.43|6.05|4.45|6.02|4.42|0
1679970000000|2023-03-28 02:20:00|6.02|4.42|6.01|4.41|6.03|4.43|6|4.4|0
1679970300000|2023-03-28 02:25:00|6.02|4.42|6.01|4.41|6.02|4.42|6|4.4|0
1679970600000|2023-03-28 02:30:00|6.02|4.42|6|4.4|6.02|4.42|5.99|4.39|0
1679970900000|2023-03-28 02:35:00|5.99|4.39|6.01|4.41|6.01|4.41|5.99|4.39|0
1679971200000|2023-03-28 02:40:00|6|4.4|6|4.4|6.01|4.41|6|4.4|0
1679971500000|2023-03-28 02:45:00|6.67|4.93|6.65|4.91|6.67|4.93|6.64|4.91|0
1679971800000|2023-03-28 02:50:00|6.66|4.92|6.6|4.88|6.67|4.93|6.59|4.87|0
1679972100000|2023-03-28 02:55:00|6.61|4.89|6.61|4.88|6.64|4.91|6.59|4.87|0
1679972400000|2023-03-28 03:00:00|5.94|4.34|5.95|4.35|5.96|4.36|5.94|4.34|0
1679972700000|2023-03-28 03:05:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1679973000000|2023-03-28 03:10:00|5.93|4.33|5.93|4.33|5.94|4.34|5.93|4.33|0
1679973300000|2023-03-28 03:15:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1679973600000|2023-03-28 03:20:00|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1679974200000|2023-03-28 03:30:00|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1679974500000|2023-03-28 03:35:00|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1679975100000|2023-03-28 03:45:00|5.93|4.33|5.93|4.33|5.94|4.34|5.93|4.33|0
1679975400000|2023-03-28 03:50:00|5.94|4.34|5.94|4.34|5.94|4.34|5.93|4.33|0
1679975700000|2023-03-28 03:55:00|5.93|4.33|5.94|4.34|5.95|4.35|5.93|4.33|0
1679976000000|2023-03-28 04:00:00|5.93|4.33|5.93|4.33|5.93|4.33|5.93|4.33|0
1679976300000|2023-03-28 04:05:00|5.94|4.34|5.94|4.34|5.94|4.34|5.93|4.33|0
1679976600000|2023-03-28 04:10:00|5.93|4.33|5.94|4.34|5.95|4.35|5.93|4.33|0
1679976900000|2023-03-28 04:15:00|5.93|4.33|5.94|4.34|5.94|4.34|5.93|4.33|0
1679977200000|2023-03-28 04:20:00|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1679977500000|2023-03-28 04:25:00|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1679977800000|2023-03-28 04:30:00|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1679978100000|2023-03-28 04:35:00|5.95|4.35|5.95|4.35|5.96|4.36|5.94|4.34|0
1679978400000|2023-03-28 04:40:00|5.94|4.34|5.94|4.34|5.94|4.34|5.94|4.34|0
1679979000000|2023-03-28 04:50:00|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1679979300000|2023-03-28 04:55:00|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1679979600000|2023-03-28 05:00:00|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1679979900000|2023-03-28 05:05:00|5.95|4.35|5.94|4.34|5.95|4.35|5.94|4.34|0
1679980200000|2023-03-28 05:10:00|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1679980500000|2023-03-28 05:15:00|5.94|4.34|5.96|4.36|5.96|4.36|5.93|4.33|0
1679980800000|2023-03-28 05:20:00|5.97|4.37|5.97|4.37|5.97|4.37|5.95|4.35|0
1679981100000|2023-03-28 05:25:00|5.96|4.36|5.96|4.36|5.98|4.38|5.96|4.36|0
1679981400000|2023-03-28 05:30:00|5.97|4.37|5.95|4.35|5.97|4.37|5.95|4.35|0
1679981700000|2023-03-28 05:35:00|5.96|4.36|5.95|4.35|5.96|4.36|5.95|4.35|0
1679982000000|2023-03-28 05:40:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1679982300000|2023-03-28 05:45:00|5.95|4.35|5.93|4.33|5.95|4.35|5.93|4.33|0
1679982600000|2023-03-28 05:50:00|5.92|4.32|5.93|4.33|5.93|4.33|5.92|4.32|0
1679982900000|2023-03-28 05:55:00|5.94|4.34|5.92|4.32|5.94|4.34|5.92|4.32|0
1679983200000|2023-03-28 06:00:00|5.91|4.31|5.9|4.3|5.92|4.32|5.9|4.3|0
1679983500000|2023-03-28 06:05:00|5.8|4.4|5.76|4.36|5.8|4.4|5.76|4.36|0
1679983800000|2023-03-28 06:10:00|5.77|4.37|5.75|4.35|5.77|4.37|5.74|4.34|0
1679984100000|2023-03-28 06:15:00|6.47|4.78|6.49|4.8|6.5|4.8|6.47|4.78|0
1679984400000|2023-03-28 06:20:00|6.48|4.79|6.47|4.78|6.49|4.8|6.47|4.78|0
1679984700000|2023-03-28 06:25:00|6.48|4.79|6.46|4.77|6.48|4.79|6.45|4.77|0
1679985000000|2023-03-28 06:30:00|5.73|4.33|5.74|4.34|5.75|4.35|5.72|4.32|0
1679985300000|2023-03-28 06:35:00|5.73|4.33|5.73|4.33|5.74|4.34|5.71|4.31|0
1679985600000|2023-03-28 06:40:00|5.72|4.32|5.72|4.32|5.73|4.33|5.71|4.31|0
1679985900000|2023-03-28 06:45:00|5.73|4.33|5.72|4.32|5.74|4.34|5.7|4.3|0
1679986200000|2023-03-28 06:50:00|5.73|4.33|5.72|4.32|5.73|4.33|5.71|4.31|0
1679986500000|2023-03-28 06:55:00|5.73|4.33|5.72|4.32|5.74|4.34|5.71|4.31|0
1679986800000|2023-03-28 07:00:00|6.43|4.75|6.37|4.71|6.43|4.75|6.34|4.68|0
1679987100000|2023-03-28 07:05:00|6.38|4.7|6.4|4.73|6.43|4.75|6.36|4.7|0
1679987400000|2023-03-28 07:10:00|6.41|4.74|6.48|4.79|6.49|4.8|6.39|4.72|0
1679987700000|2023-03-28 07:15:00|6.49|4.8|6.48|4.79|6.51|4.81|6.46|4.78|0
1679988000000|2023-03-28 07:20:00|6.49|4.8|6.53|4.82|6.57|4.86|6.49|4.8|0
1679988300000|2023-03-28 07:25:00|6.54|4.83|6.53|4.82|6.55|4.84|6.51|4.81|0
1679988600000|2023-03-28 07:30:00|6.54|4.83|6.52|4.82|6.56|4.85|6.52|4.82|0
1679988900000|2023-03-28 07:35:00|6.53|4.83|6.46|4.78|6.53|4.83|6.46|4.78|0
1679989200000|2023-03-28 07:40:00|6.47|4.79|6.49|4.8|6.49|4.8|6.45|4.76|0
1679989500000|2023-03-28 07:45:00|5.75|4.35|5.79|4.39|5.79|4.39|5.74|4.34|0
1679989800000|2023-03-28 07:50:00|5.8|4.4|5.84|4.44|5.86|4.46|5.8|4.4|0
1679990100000|2023-03-28 07:55:00|5.83|4.43|5.87|4.47|5.89|4.49|5.81|4.41|0
1679990400000|2023-03-28 08:00:00|5.89|4.49|5.88|4.48|5.9|4.5|5.85|4.45|0
1679990700000|2023-03-28 08:05:00|5.89|4.49|5.85|4.45|5.89|4.49|5.84|4.44|0
1679991000000|2023-03-28 08:10:00|5.84|4.44|5.86|4.46|5.86|4.46|5.83|4.43|0
1679991300000|2023-03-28 08:15:00|6.61|4.9|6.61|4.89|6.64|4.91|6.59|4.87|0
1679991600000|2023-03-28 08:20:00|6.62|4.9|6.62|4.89|6.67|4.93|6.59|4.87|0
1679991900000|2023-03-28 08:25:00|6.61|4.9|6.63|4.9|6.64|4.9|6.61|4.88|0
1679992200000|2023-03-28 08:30:00|6.64|4.91|6.64|4.91|6.65|4.92|6.61|4.88|0
1679992500000|2023-03-28 08:35:00|6.63|4.9|6.68|4.94|6.68|4.94|6.63|4.9|0
1679992800000|2023-03-28 08:40:00|6.69|4.95|6.67|4.93|6.71|4.96|6.67|4.93|0
1679993100000|2023-03-28 08:45:00|6.68|4.94|6.7|4.96|6.71|4.96|6.65|4.91|0
1679993400000|2023-03-28 08:50:00|6.71|4.95|6.66|4.92|6.71|4.96|6.65|4.92|0
1679993700000|2023-03-28 08:55:00|6.65|4.93|6.69|4.94|6.69|4.94|6.63|4.9|0
1679994000000|2023-03-28 09:00:00|6.68|4.93|6.65|4.92|6.69|4.94|6.64|4.91|0
1679994300000|2023-03-28 09:05:00|6.66|4.91|6.68|4.94|6.69|4.94|6.64|4.91|0
1679994600000|2023-03-28 09:10:00|6.69|4.95|6.67|4.93|6.71|4.96|6.66|4.92|0
1679994900000|2023-03-28 09:15:00|6.66|4.92|6.64|4.91|6.68|4.94|6.63|4.9|0
1679995200000|2023-03-28 09:20:00|6.65|4.92|6.65|4.91|6.66|4.93|6.64|4.91|0
1679995500000|2023-03-28 09:25:00|6.66|4.92|6.65|4.92|6.67|4.93|6.65|4.92|0
1679995800000|2023-03-28 09:30:00|5.9|4.5|5.9|4.5|5.91|4.51|5.89|4.49|0
1679996100000|2023-03-28 09:35:00|5.89|4.49|5.93|4.53|5.93|4.53|5.88|4.48|0
1679996400000|2023-03-28 09:40:00|5.92|4.52|5.94|4.54|5.94|4.54|5.92|4.52|0
1679996700000|2023-03-28 09:45:00|6.73|4.98|6.74|4.98|6.77|5|6.73|4.97|0
1679997000000|2023-03-28 09:50:00|6.73|4.97|6.7|4.95|6.74|4.98|6.7|4.95|0
1679997300000|2023-03-28 09:55:00|6.71|4.96|6.75|4.99|6.75|4.99|6.7|4.95|0
1679997600000|2023-03-28 10:00:00|6.76|5|6.73|4.97|6.76|5|6.72|4.97|0
1679997900000|2023-03-28 10:05:00|6.74|4.98|6.76|5|6.78|5.01|6.72|4.97|0
1679998200000|2023-03-28 10:10:00|6.75|4.99|6.74|4.98|6.76|4.99|6.73|4.97|0
1679998500000|2023-03-28 10:15:00|6.73|4.97|6.73|4.97|6.74|4.98|6.72|4.96|0
1679998800000|2023-03-28 10:20:00|6.72|4.98|6.73|4.98|6.73|4.98|6.71|4.96|0
1679999100000|2023-03-28 10:25:00|6.74|4.99|6.74|4.98|6.77|5|6.73|4.97|0
1679999400000|2023-03-28 10:30:00|6.75|4.99|6.77|5|6.78|5.01|6.75|4.99|0
1679999700000|2023-03-28 10:35:00|6.78|5.01|6.77|5|6.78|5.01|6.76|5|0
1680000000000|2023-03-28 10:40:00|6.76|5.01|6.78|5.01|6.8|5.03|6.76|5|0
1680000300000|2023-03-28 10:45:00|6|4.6|6.02|4.62|6.03|4.63|5.99|4.59|0
1680000600000|2023-03-28 10:50:00|6.03|4.63|6.02|4.62|6.03|4.63|6.01|4.61|0
1680000900000|2023-03-28 10:55:00|6.01|4.61|5.99|4.59|6.02|4.62|5.99|4.59|0
1680001200000|2023-03-28 11:00:00|6.76|4.99|6.72|4.97|6.76|5|6.71|4.96|0
1680001500000|2023-03-28 11:05:00|6.71|4.96|6.76|4.99|6.78|5.01|6.71|4.96|0
1680001800000|2023-03-28 11:10:00|6.75|5|6.73|4.98|6.76|5|6.72|4.97|0
1680002100000|2023-03-28 11:15:00|6.74|4.99|6.68|4.94|6.75|4.99|6.68|4.94|0
1680002400000|2023-03-28 11:20:00|6.67|4.93|6.66|4.93|6.69|4.94|6.66|4.92|0
1680002700000|2023-03-28 11:25:00|6.65|4.92|6.63|4.9|6.65|4.92|6.62|4.89|0
1680003000000|2023-03-28 11:30:00|6.64|4.89|6.62|4.9|6.65|4.91|6.6|4.88|0
1680003300000|2023-03-28 11:35:00|6.63|4.89|6.62|4.9|6.63|4.9|6.61|4.89|0
1680003600000|2023-03-28 11:40:00|6.63|4.91|6.63|4.9|6.65|4.91|6.61|4.89|0
1680003900000|2023-03-28 11:45:00|6.64|4.91|6.59|4.87|6.64|4.91|6.59|4.87|0
1680004200000|2023-03-28 11:50:00|6.6|4.88|6.64|4.91|6.64|4.91|6.6|4.88|0
1680004500000|2023-03-28 11:55:00|6.63|4.9|6.66|4.93|6.66|4.93|6.63|4.9|0
1680004800000|2023-03-28 12:00:00|6.65|4.92|6.69|4.95|6.7|4.95|6.65|4.91|0
1680005100000|2023-03-28 12:05:00|6.7|4.94|6.67|4.93|6.71|4.96|6.66|4.92|0
1680005400000|2023-03-28 12:10:00|6.68|4.94|6.63|4.9|6.68|4.94|6.63|4.9|0
1680005700000|2023-03-28 12:15:00|6.62|4.89|6.67|4.93|6.69|4.94|6.62|4.89|0
1680006000000|2023-03-28 12:20:00|6.66|4.92|6.67|4.93|6.69|4.94|6.65|4.92|0
1680006300000|2023-03-28 12:25:00|6.68|4.94|6.72|4.97|6.73|4.98|6.68|4.93|0
1680006600000|2023-03-28 12:30:00|6.73|4.96|6.78|5.01|6.79|5.02|6.71|4.96|0
1680006900000|2023-03-28 12:35:00|6.79|5.02|6.8|5.03|6.83|5.05|6.78|5.01|0
1680007200000|2023-03-28 12:40:00|6.79|5.02|6.82|5.04|6.85|5.06|6.79|5.02|0
1680007500000|2023-03-28 12:45:00|6.83|5.05|6.8|5.03|6.84|5.06|6.78|5.01|0
1680007800000|2023-03-28 12:50:00|6.81|5.02|6.82|5.04|6.83|5.05|6.78|5.01|0
1680008100000|2023-03-28 12:55:00|6.83|5.05|6.8|5.03|6.83|5.05|6.79|5.02|0
1680008400000|2023-03-28 13:00:00|6.79|5.02|6.76|5|6.81|5.03|6.75|4.99|0
1680008700000|2023-03-28 13:05:00|6.77|4.99|6.75|4.99|6.78|5.01|6.74|4.98|0
1680009000000|2023-03-28 13:10:00|6.76|5|6.8|5.03|6.83|5.05|6.76|4.99|0
1680009300000|2023-03-28 13:15:00|6.79|5.02|6.8|5.02|6.81|5.03|6.77|5.01|0
1680009600000|2023-03-28 13:20:00|6.79|5.03|6.79|5.02|6.82|5.04|6.78|5.01|0
1680009900000|2023-03-28 13:25:00|6.8|5.03|6.74|4.98|6.83|5.05|6.74|4.98|0
1680010200000|2023-03-28 13:30:00|6.75|4.99|6.82|5.04|6.92|5.11|6.73|4.97|0
1680010500000|2023-03-28 13:35:00|6.81|5.03|6.79|5.02|6.86|5.07|6.77|5|0
1680010800000|2023-03-28 13:40:00|6.8|5.01|6.78|5.01|6.85|5.07|6.75|4.99|0
1680011100000|2023-03-28 13:45:00|6.77|5|6.74|4.98|6.81|5.03|6.7|4.95|0
1680011400000|2023-03-28 13:50:00|6.73|4.97|6.69|4.94|6.81|5.04|6.69|4.94|0
1680011700000|2023-03-28 13:55:00|6.68|4.95|6.79|5.02|6.83|5.05|6.68|4.94|0
1680012000000|2023-03-28 14:00:00|6.8|5.03|6.73|4.98|6.89|5.09|6.69|4.95|0
1680012300000|2023-03-28 14:05:00|6.72|4.97|6.66|4.92|6.74|4.98|6.63|4.9|0
1680012600000|2023-03-28 14:10:00|6.65|4.91|6.63|4.9|6.66|4.92|6.59|4.87|0
1680012900000|2023-03-28 14:15:00|6.62|4.89|6.62|4.89|6.65|4.91|6.57|4.86|0
1680013200000|2023-03-28 14:20:00|6.61|4.88|6.69|4.95|6.72|4.97|6.6|4.88|0
1680013500000|2023-03-28 14:25:00|6.7|4.96|6.7|4.96|6.77|5|6.68|4.93|0
1680013800000|2023-03-28 14:30:00|6.72|4.95|7|5.17|7.01|5.18|6.72|4.95|0
1680014100000|2023-03-28 14:35:00|7.01|5.18|6.95|5.14|7.01|5.18|6.9|5.1|0
1680014400000|2023-03-28 14:40:00|6.94|5.13|6.95|5.13|6.99|5.17|6.92|5.11|0
1680014700000|2023-03-28 14:45:00|6.93|5.14|6.89|5.09|6.94|5.14|6.87|5.08|0
1680015000000|2023-03-28 14:50:00|6.88|5.1|6.94|5.13|6.94|5.13|6.88|5.08|0
1680015300000|2023-03-28 14:55:00|6.93|5.12|6.95|5.14|6.98|5.16|6.89|5.09|0
1680015600000|2023-03-28 15:00:00|6.94|5.13|6.84|5.06|6.96|5.15|6.81|5.03|0
1680015900000|2023-03-28 15:05:00|6.82|5.04|6.84|5.06|6.84|5.06|6.78|5.01|0
1680016200000|2023-03-28 15:10:00|6.86|5.07|6.8|5.03|6.88|5.08|6.8|5.03|0
1680016500000|2023-03-28 15:15:00|6.79|5.02|6.76|5|6.79|5.02|6.74|4.98|0
1680016800000|2023-03-28 15:20:00|6.75|4.99|6.76|4.99|6.79|5.02|6.7|4.95|0
1680017100000|2023-03-28 15:25:00|6.75|5|6.71|4.96|6.78|5.01|6.69|4.94|0
1680017400000|2023-03-28 15:30:00|6.72|4.97|6.71|4.96|6.73|4.97|6.65|4.92|0
1680017700000|2023-03-28 15:35:00|6.72|4.97|6.64|4.91|6.73|4.98|6.62|4.9|0
1680018000000|2023-03-28 15:40:00|6.63|4.9|6.69|4.95|6.7|4.95|6.62|4.89|0
1680018300000|2023-03-28 15:45:00|6.68|4.94|6.73|4.97|6.75|4.99|6.66|4.92|0
1680018600000|2023-03-28 15:50:00|6.72|4.98|6.67|4.93|6.73|4.98|6.66|4.92|0
1680018900000|2023-03-28 15:55:00|6.66|4.92|6.65|4.91|6.69|4.94|6.65|4.91|0
1680019200000|2023-03-28 16:00:00|6.64|4.9|6.68|4.94|6.69|4.94|6.63|4.9|0
1680019500000|2023-03-28 16:05:00|6.69|4.95|6.72|4.97|6.73|4.97|6.68|4.94|0
1680019800000|2023-03-28 16:10:00|6.71|4.96|6.72|4.97|6.78|5.01|6.7|4.95|0
1680020100000|2023-03-28 16:15:00|6.71|4.96|6.79|5.02|6.83|5.05|6.71|4.96|0
1680020400000|2023-03-28 16:20:00|6.78|5.01|6.77|5|6.8|5.03|6.73|4.98|0
1680020700000|2023-03-28 16:25:00|6.76|4.99|6.79|5.02|6.81|5.03|6.75|4.99|0
1680021000000|2023-03-28 16:30:00|6.8|5.03|6.79|5.02|6.86|5.07|6.78|5.01|0
1680021300000|2023-03-28 16:35:00|6.8|5.03|6.77|5|6.8|5.03|6.76|5|0
1680021600000|2023-03-28 16:40:00|6.78|5.01|6.76|5|6.82|5.04|6.74|4.98|0
1680021900000|2023-03-28 16:45:00|6.75|4.99|6.76|5|6.79|5.02|6.73|4.97|0
1680022200000|2023-03-28 16:50:00|6.77|5.01|6.8|5.03|6.83|5.05|6.77|5|0
1680022500000|2023-03-28 16:55:00|6.81|5.04|6.8|5.02|6.84|5.05|6.8|5.02|0
1680022800000|2023-03-28 17:00:00|6.79|5.03|6.86|5.07|6.87|5.08|6.76|5|0
1680023100000|2023-03-28 17:05:00|6.88|5.09|6.88|5.08|6.9|5.1|6.83|5.05|0
1680023400000|2023-03-28 17:10:00|6.87|5.07|6.89|5.09|6.92|5.11|6.83|5.05|0
1680023700000|2023-03-28 17:15:00|6.9|5.1|6.85|5.06|6.92|5.12|6.85|5.06|0
1680024000000|2023-03-28 17:20:00|6.86|5.07|6.9|5.1|6.9|5.1|6.85|5.06|0
1680024300000|2023-03-28 17:25:00|6.89|5.11|6.89|5.09|6.92|5.11|6.88|5.09|0
1680024600000|2023-03-28 17:30:00|6.9|5.1|7.01|5.18|7.01|5.18|6.86|5.07|0
1680024900000|2023-03-28 17:35:00|7.02|5.19|7.04|5.21|7.05|5.21|7|5.17|0
1680025200000|2023-03-28 17:40:00|7.05|5.2|7.04|5.2|7.07|5.22|7.03|5.19|0
1680025500000|2023-03-28 17:45:00|7.05|5.21|7.06|5.22|7.09|5.24|7.04|5.2|0
1680025800000|2023-03-28 17:50:00|7.05|5.21|7.09|5.24|7.11|5.25|7.05|5.21|0
1680026100000|2023-03-28 17:55:00|7.1|5.25|7.15|5.28|7.18|5.31|7.1|5.25|0
1680026400000|2023-03-28 18:00:00|7.16|5.3|7.06|5.22|7.17|5.3|7.06|5.22|0
1680026700000|2023-03-28 18:05:00|7.07|5.23|7.08|5.23|7.1|5.25|7.05|5.21|0
1680027000000|2023-03-28 18:10:00|7.07|5.24|7.07|5.23|7.11|5.26|7.06|5.22|0
1680027300000|2023-03-28 18:15:00|7.06|5.22|7.03|5.2|7.07|5.22|7.02|5.19|0
1680027600000|2023-03-28 18:20:00|7.02|5.19|7.08|5.23|7.08|5.23|6.99|5.17|0
1680027900000|2023-03-28 18:25:00|7.07|5.22|7.03|5.19|7.08|5.22|7.01|5.18|0
1680028200000|2023-03-28 18:30:00|7.02|5.2|7.09|5.24|7.1|5.25|7.02|5.2|0
1680028500000|2023-03-28 18:35:00|7.07|5.23|7.04|5.2|7.09|5.24|7.01|5.18|0
1680028800000|2023-03-28 18:40:00|7.03|5.19|6.96|5.14|7.03|5.2|6.95|5.14|0
1680029100000|2023-03-28 18:45:00|6.95|5.12|6.94|5.13|6.95|5.14|6.87|5.08|0
1680029400000|2023-03-28 18:50:00|6.93|5.12|6.93|5.12|6.94|5.13|6.9|5.1|0
1680029700000|2023-03-28 18:55:00|6.92|5.11|6.9|5.1|6.95|5.13|6.89|5.1|0
1680030000000|2023-03-28 19:00:00|5.56|4.16|5.55|4.15|5.56|4.16|5.51|4.11|0
1680030300000|2023-03-28 19:05:00|5.54|4.14|5.51|4.11|5.55|4.15|5.5|4.1|0
1680030600000|2023-03-28 19:10:00|5.5|4.1|5.53|4.13|5.55|4.15|5.48|4.08|0
1680030900000|2023-03-28 19:15:00|6.84|5.05|6.88|5.08|6.9|5.1|6.82|5.04|0
1680031200000|2023-03-28 19:20:00|6.87|5.09|6.88|5.08|6.9|5.1|6.83|5.05|0
1680031500000|2023-03-28 19:25:00|6.87|5.07|6.92|5.12|6.95|5.14|6.85|5.06|0
1680031800000|2023-03-28 19:30:00|6.93|5.13|6.88|5.08|6.99|5.17|6.86|5.07|0
1680032100000|2023-03-28 19:35:00|6.86|5.07|6.84|5.06|6.89|5.09|6.8|5.03|0
1680032400000|2023-03-28 19:40:00|6.83|5.05|6.86|5.07|6.86|5.07|6.82|5.04|0
1680032700000|2023-03-28 19:45:00|6.87|5.08|6.84|5.05|6.91|5.11|6.83|5.05|0
1680033000000|2023-03-28 19:50:00|6.8|5.03|6.74|4.98|6.83|5.05|6.68|4.94|0
1680033300000|2023-03-28 19:55:00|6.76|4.99|6.68|4.94|6.77|5|6.67|4.93|0
1680033600000|2023-03-28 20:00:00|6.66|4.92|6.57|4.86|6.66|4.92|6.55|4.84|0
1680033900000|2023-03-28 20:05:00|6.58|4.85|6.58|4.86|6.59|4.87|6.57|4.85|0
1680034200000|2023-03-28 20:10:00|6.59|4.87|6.61|4.89|6.61|4.89|6.59|4.87|0
1680034500000|2023-03-28 20:15:00|6.6|4.88|6.58|4.86|6.61|4.89|6.57|4.86|0
1680034800000|2023-03-28 20:20:00|6.57|4.87|6.57|4.86|6.59|4.87|6.57|4.86|0
1680035100000|2023-03-28 20:25:00|6.58|4.85|6.57|4.86|6.58|4.86|6.57|4.85|0
1680035400000|2023-03-28 20:30:00|5.41|3.81|5.41|3.81|5.42|3.82|5.41|3.81|0
1680035700000|2023-03-28 20:35:00|5.42|3.82|5.42|3.82|5.43|3.83|5.41|3.81|0
1680036000000|2023-03-28 20:40:00|5.41|3.81|5.42|3.82|5.42|3.82|5.41|3.81|0
1680036300000|2023-03-28 20:45:00|5.43|3.83|5.43|3.83|5.43|3.83|5.42|3.82|0
1680036600000|2023-03-28 20:50:00|5.42|3.82|5.42|3.82|5.42|3.82|5.42|3.82|0
1680036900000|2023-03-28 20:55:00|5.41|3.81|5.41|3.81|5.42|3.82|5.41|3.81|0
1680037200000|2023-03-28 21:00:00|5.18|3.58|5.34|3.74|5.5|3.9|5.12|3.52|0
1680037500000|2023-03-28 21:05:00|5.33|3.73|5.33|3.73|5.33|3.73|5.33|3.73|0
1680037800000|2023-03-28 21:10:00|5.34|3.74|5.34|3.74|5.34|3.74|5.33|3.73|0
1680038400000|2023-03-28 21:20:00|5.33|3.73|5.33|3.73|5.33|3.73|5.33|3.73|0
1680038700000|2023-03-28 21:25:00|5.34|3.74|5.33|3.73|5.34|3.74|5.33|3.73|0
1680040200000|2023-03-28 21:50:00|5.34|3.74|5.34|3.74|5.34|3.74|5.34|3.74|0
1680040500000|2023-03-28 21:55:00|5.33|3.73|5.33|3.73|5.34|3.74|5.33|3.73|0
1680040800000|2023-03-28 22:00:00|5.34|3.74|5.35|3.75|5.35|3.75|5.33|3.73|0
1680041100000|2023-03-28 22:05:00|5.34|3.74|5.32|3.72|5.34|3.74|5.32|3.72|0
1680041400000|2023-03-28 22:10:00|5.31|3.71|5.32|3.72|5.32|3.72|5.31|3.71|0
1680041700000|2023-03-28 22:15:00|6.51|4.81|6.52|4.82|6.53|4.82|6.5|4.8|0
1680042000000|2023-03-28 22:20:00|6.51|4.81|6.51|4.81|6.51|4.81|6.5|4.81|0
1680042300000|2023-03-28 22:25:00|6.5|4.8|6.5|4.81|6.51|4.81|6.5|4.8|0
1680042600000|2023-03-28 22:30:00|5.3|3.7|5.31|3.71|5.31|3.71|5.3|3.7|0
1680042900000|2023-03-28 22:35:00|5.32|3.72|5.32|3.72|5.32|3.72|5.31|3.71|0
1680043200000|2023-03-28 22:40:00|5.33|3.73|5.33|3.73|5.33|3.73|5.32|3.72|0
1680043500000|2023-03-28 22:45:00|5.32|3.72|5.32|3.72|5.33|3.73|5.32|3.72|0
1680043800000|2023-03-28 22:50:00|5.33|3.73|5.32|3.72|5.33|3.73|5.32|3.72|0
1680044100000|2023-03-28 22:55:00|5.33|3.73|5.32|3.72|5.33|3.73|5.32|3.72|0
1680044400000|2023-03-28 23:00:00|5.31|3.71|5.31|3.71|5.31|3.71|5.31|3.71|0
1680044700000|2023-03-28 23:05:00|5.32|3.72|5.3|3.7|5.32|3.72|5.29|3.69|0
1680045000000|2023-03-28 23:10:00|5.31|3.71|5.31|3.71|5.32|3.72|5.3|3.7|0
1680045300000|2023-03-28 23:15:00|5.3|3.7|5.29|3.69|5.31|3.71|5.29|3.69|0
1680045600000|2023-03-28 23:20:00|5.3|3.7|5.29|3.69|5.3|3.7|5.29|3.69|0
1680045900000|2023-03-28 23:25:00|5.3|3.7|5.3|3.7|5.3|3.7|5.29|3.69|0
1680046200000|2023-03-28 23:30:00|5.29|3.69|5.29|3.69|5.3|3.7|5.29|3.69|0
1680046800000|2023-03-28 23:40:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1680047100000|2023-03-28 23:45:00|6.47|4.77|6.44|4.76|6.47|4.78|6.43|4.75|0
1680047400000|2023-03-28 23:50:00|6.43|4.75|6.43|4.75|6.44|4.76|6.42|4.75|0
1680047700000|2023-03-28 23:55:00|6.42|4.74|6.43|4.75|6.44|4.76|6.42|4.74|0
1680048000000|2023-03-29 00:00:00|6.42|4.74|6.43|4.75|6.44|4.76|6.41|4.74|0
1680048300000|2023-03-29 00:05:00|6.42|4.74|6.39|4.72|6.44|4.76|6.38|4.72|0
1680048600000|2023-03-29 00:10:00|6.38|4.71|6.36|4.7|6.39|4.72|6.36|4.7|0
1680048900000|2023-03-29 00:15:00|6.37|4.71|6.39|4.72|6.4|4.73|6.37|4.71|0
1680049200000|2023-03-29 00:20:00|6.4|4.73|6.38|4.72|6.4|4.73|6.38|4.72|0
1680049500000|2023-03-29 00:25:00|6.39|4.73|6.38|4.72|6.39|4.73|6.37|4.71|0
1680049800000|2023-03-29 00:30:00|6.39|4.71|6.38|4.71|6.39|4.72|6.36|4.7|0
1680050100000|2023-03-29 00:35:00|6.37|4.7|6.38|4.71|6.38|4.71|6.37|4.7|0
1680050400000|2023-03-29 00:40:00|6.37|4.72|6.36|4.7|6.38|4.72|6.36|4.7|0
1680050700000|2023-03-29 00:45:00|5.21|3.61|5.18|3.58|5.21|3.61|5.17|3.57|0
1680051000000|2023-03-29 00:50:00|5.17|3.57|5.18|3.58|5.18|3.58|5.17|3.57|0
1680051300000|2023-03-29 00:55:00|5.17|3.57|5.18|3.58|5.18|3.58|5.16|3.56|0
1680051600000|2023-03-29 01:00:00|6.31|4.68|6.33|4.68|6.33|4.68|6.31|4.67|0
1680051900000|2023-03-29 01:05:00|6.32|4.67|6.32|4.67|6.32|4.67|6.31|4.66|0
1680052200000|2023-03-29 01:10:00|6.31|4.68|6.32|4.67|6.33|4.68|6.31|4.66|0
1680052500000|2023-03-29 01:15:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1680052800000|2023-03-29 01:20:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1680053100000|2023-03-29 01:25:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1680053400000|2023-03-29 01:30:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1680053700000|2023-03-29 01:35:00|5.15|3.55|5.15|3.55|5.16|3.56|5.14|3.54|0
1680054000000|2023-03-29 01:40:00|5.16|3.56|5.16|3.56|5.17|3.57|5.15|3.55|0
1680054300000|2023-03-29 01:45:00|5.15|3.55|5.16|3.56|5.16|3.56|5.15|3.55|0
1680054600000|2023-03-29 01:50:00|5.15|3.55|5.16|3.56|5.16|3.56|5.15|3.55|0
1680055200000|2023-03-29 02:00:00|6.29|4.64|6.3|4.66|6.3|4.66|6.28|4.64|0
1680055500000|2023-03-29 02:05:00|6.31|4.65|6.3|4.66|6.31|4.66|6.3|4.65|0
1680055800000|2023-03-29 02:10:00|6.31|4.65|6.3|4.66|6.31|4.66|6.3|4.65|0
1680056100000|2023-03-29 02:15:00|5.15|3.55|5.16|3.56|5.17|3.57|5.15|3.55|0
1680056400000|2023-03-29 02:20:00|5.17|3.57|5.16|3.56|5.17|3.57|5.16|3.56|0
1680056700000|2023-03-29 02:25:00|5.15|3.55|5.16|3.56|5.16|3.56|5.15|3.55|0
1680057000000|2023-03-29 02:30:00|5.15|3.55|5.15|3.55|5.16|3.56|5.15|3.55|0
1680057300000|2023-03-29 02:35:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1680057600000|2023-03-29 02:40:00|5.14|3.54|5.14|3.54|5.15|3.55|5.14|3.54|0
1680057900000|2023-03-29 02:45:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1680058200000|2023-03-29 02:50:00|5.13|3.53|5.13|3.53|5.13|3.53|5.13|3.53|0
1680058500000|2023-03-29 02:55:00|5.14|3.54|5.14|3.54|5.14|3.54|5.13|3.53|0
1680058800000|2023-03-29 03:00:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1680059100000|2023-03-29 03:05:00|5.14|3.54|5.14|3.54|5.14|3.54|5.13|3.53|0
1680059400000|2023-03-29 03:10:00|5.15|3.55|5.15|3.55|5.15|3.55|5.15|3.55|0
1680059700000|2023-03-29 03:15:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1680060000000|2023-03-29 03:20:00|5.14|3.54|5.16|3.56|5.16|3.56|5.14|3.54|0
1680060300000|2023-03-29 03:25:00|5.15|3.55|5.15|3.55|5.15|3.55|5.14|3.54|0
1680060600000|2023-03-29 03:30:00|5.14|3.54|5.14|3.54|5.15|3.55|5.14|3.54|0
1680060900000|2023-03-29 03:35:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1680061200000|2023-03-29 03:40:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1680061500000|2023-03-29 03:45:00|5.13|3.53|5.13|3.53|5.13|3.53|5.12|3.52|0
1680061800000|2023-03-29 03:50:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1680062100000|2023-03-29 03:55:00|5.11|3.51|5.11|3.51|5.12|3.52|5.11|3.51|0
1680062400000|2023-03-29 04:00:00|5.12|3.52|5.11|3.51|5.12|3.52|5.11|3.51|0
1680062700000|2023-03-29 04:05:00|5.12|3.52|5.11|3.51|5.12|3.52|5.11|3.51|0
1680063000000|2023-03-29 04:10:00|5.12|3.52|5.1|3.5|5.12|3.52|5.1|3.5|0
1680063300000|2023-03-29 04:15:00|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1680063600000|2023-03-29 04:20:00|5.09|3.49|5.09|3.49|5.09|3.49|5.09|3.49|0
1680063900000|2023-03-29 04:25:00|5.1|3.5|5.09|3.49|5.1|3.5|5.09|3.49|0
1680064200000|2023-03-29 04:30:00|5.08|3.48|5.07|3.47|5.08|3.48|5.07|3.47|0
1680064500000|2023-03-29 04:35:00|5.06|3.46|5.08|3.48|5.08|3.48|5.06|3.46|0
1680064800000|2023-03-29 04:40:00|5.07|3.47|5.06|3.46|5.07|3.47|5.06|3.46|0
1680065100000|2023-03-29 04:45:00|5.07|3.47|5.06|3.46|5.07|3.47|5.06|3.46|0
1680065400000|2023-03-29 04:50:00|5.07|3.47|5.06|3.46|5.07|3.47|5.06|3.46|0
1680065700000|2023-03-29 04:55:00|5.07|3.47|5.06|3.46|5.07|3.47|5.06|3.46|0
1680066000000|2023-03-29 05:00:00|5.05|3.45|5.05|3.45|5.06|3.46|5.04|3.44|0
1680066300000|2023-03-29 05:05:00|5.06|3.46|5.05|3.45|5.06|3.46|5.04|3.44|0
1680066600000|2023-03-29 05:10:00|5.06|3.46|5.06|3.46|5.06|3.46|5.05|3.45|0
1680066900000|2023-03-29 05:15:00|6.17|4.55|6.16|4.56|6.17|4.56|6.16|4.55|0
1680067200000|2023-03-29 05:20:00|6.17|4.55|6.15|4.54|6.17|4.55|6.15|4.54|0
1680067500000|2023-03-29 05:25:00|6.16|4.55|6.17|4.56|6.17|4.56|6.15|4.54|0
1680067800000|2023-03-29 05:30:00|5.07|3.47|5.06|3.46|5.07|3.47|5.05|3.45|0
1680068100000|2023-03-29 05:35:00|5.05|3.45|5.06|3.46|5.06|3.46|5.05|3.45|0
1680068400000|2023-03-29 05:40:00|5.05|3.45|5.04|3.44|5.05|3.45|5.03|3.43|0
1680068700000|2023-03-29 05:45:00|5.03|3.43|5.03|3.43|5.04|3.44|5.03|3.43|0
1680069000000|2023-03-29 05:50:00|5.04|3.44|4.96|3.36|5.04|3.44|4.96|3.36|0
1680069300000|2023-03-29 05:55:00|4.97|3.37|4.93|3.33|4.97|3.37|4.93|3.33|0
1680069600000|2023-03-29 06:00:00|6.01|4.41|6.03|4.43|6.05|4.45|6.01|4.41|0
1680069900000|2023-03-29 06:05:00|6.02|4.45|6.02|4.45|6.04|4.47|6.02|4.45|0
1680070200000|2023-03-29 06:10:00|6.03|4.46|6.04|4.46|6.04|4.46|6.02|4.45|0
1680070500000|2023-03-29 06:15:00|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1680070800000|2023-03-29 06:20:00|4.88|3.48|4.89|3.49|4.89|3.49|4.87|3.47|0
1680071100000|2023-03-29 06:25:00|4.88|3.48|4.86|3.46|4.89|3.49|4.86|3.46|0
1680071400000|2023-03-29 06:30:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1680071700000|2023-03-29 06:35:00|4.85|3.45|4.87|3.47|4.87|3.47|4.84|3.44|0
1680072000000|2023-03-29 06:40:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1680072300000|2023-03-29 06:45:00|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1680072600000|2023-03-29 06:50:00|4.85|3.45|4.86|3.46|4.86|3.46|4.84|3.44|0
1680072900000|2023-03-29 06:55:00|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1680073200000|2023-03-29 07:00:00|6|4.42|5.95|4.4|6|4.43|5.9|4.36|0
1680073500000|2023-03-29 07:05:00|5.93|4.39|5.93|4.39|5.98|4.42|5.91|4.37|0
1680073800000|2023-03-29 07:10:00|5.94|4.38|5.97|4.42|5.99|4.43|5.92|4.38|0
1680074100000|2023-03-29 07:15:00|5.96|4.41|5.97|4.41|5.97|4.42|5.94|4.39|0
1680074400000|2023-03-29 07:20:00|5.96|4.42|5.94|4.39|5.97|4.42|5.93|4.38|0
1680074700000|2023-03-29 07:25:00|5.95|4.4|5.89|4.35|5.95|4.4|5.88|4.35|0
1680075000000|2023-03-29 07:30:00|5.88|4.34|5.89|4.36|5.9|4.36|5.86|4.33|0
1680075300000|2023-03-29 07:35:00|5.9|4.35|5.9|4.36|5.92|4.38|5.89|4.35|0
1680075600000|2023-03-29 07:40:00|5.89|4.35|5.91|4.37|5.92|4.37|5.89|4.35|0
1680075900000|2023-03-29 07:45:00|5.9|4.36|5.88|4.34|5.9|4.36|5.87|4.34|0
1680076200000|2023-03-29 07:50:00|5.89|4.35|5.88|4.35|5.9|4.36|5.87|4.34|0
1680076500000|2023-03-29 07:55:00|5.87|4.34|5.89|4.35|5.89|4.35|5.86|4.33|0
1680076800000|2023-03-29 08:00:00|5.87|4.34|5.94|4.39|5.95|4.39|5.87|4.34|0
1680077100000|2023-03-29 08:05:00|5.95|4.4|5.91|4.37|5.95|4.4|5.91|4.37|0
1680077400000|2023-03-29 08:10:00|5.92|4.38|5.88|4.35|5.92|4.38|5.88|4.35|0
1680077700000|2023-03-29 08:15:00|5.89|4.36|5.88|4.34|5.89|4.36|5.86|4.33|0
1680078000000|2023-03-29 08:20:00|5.87|4.35|5.86|4.33|5.89|4.35|5.86|4.33|0
1680078300000|2023-03-29 08:25:00|5.85|4.32|5.85|4.32|5.86|4.33|5.85|4.32|0
1680078600000|2023-03-29 08:30:00|4.8|3.4|4.86|3.46|4.86|3.46|4.78|3.38|0
1680078900000|2023-03-29 08:35:00|4.85|3.45|4.85|3.45|4.86|3.46|4.84|3.44|0
1680079200000|2023-03-29 08:40:00|4.86|3.46|4.89|3.49|4.9|3.5|4.86|3.46|0
1680079500000|2023-03-29 08:45:00|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1680079800000|2023-03-29 08:50:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1680080100000|2023-03-29 08:55:00|4.88|3.48|4.87|3.47|4.9|3.5|4.87|3.47|0
1680080400000|2023-03-29 09:00:00|4.86|3.46|4.86|3.46|4.88|3.48|4.86|3.46|0
1680080700000|2023-03-29 09:05:00|4.85|3.45|4.82|3.42|4.85|3.45|4.82|3.42|0
1680081000000|2023-03-29 09:10:00|4.83|3.43|4.84|3.44|4.84|3.44|4.82|3.42|0
1680081300000|2023-03-29 09:15:00|4.85|3.45|4.85|3.45|4.85|3.45|4.83|3.43|0
1680081600000|2023-03-29 09:20:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1680081900000|2023-03-29 09:25:00|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1680082200000|2023-03-29 09:30:00|4.83|3.43|4.83|3.43|4.85|3.45|4.83|3.43|0
1680082500000|2023-03-29 09:35:00|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1680082800000|2023-03-29 09:40:00|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1680083100000|2023-03-29 09:45:00|4.83|3.43|4.83|3.43|4.84|3.44|4.82|3.42|0
1680083400000|2023-03-29 09:50:00|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1680083700000|2023-03-29 09:55:00|4.81|3.41|4.81|3.41|4.81|3.41|4.79|3.39|0
1680084000000|2023-03-29 10:00:00|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1680084300000|2023-03-29 10:05:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1680084600000|2023-03-29 10:10:00|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1680084900000|2023-03-29 10:15:00|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1680085200000|2023-03-29 10:20:00|4.86|3.46|4.86|3.46|4.87|3.47|4.85|3.45|0
1680085500000|2023-03-29 10:25:00|4.85|3.45|4.84|3.44|4.85|3.45|4.83|3.43|0
1680085800000|2023-03-29 10:30:00|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1680086100000|2023-03-29 10:35:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1680086400000|2023-03-29 10:40:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1680086700000|2023-03-29 10:45:00|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1680087000000|2023-03-29 10:50:00|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1680087300000|2023-03-29 10:55:00|4.85|3.45|4.85|3.45|4.85|3.45|4.84|3.44|0
1680087600000|2023-03-29 11:00:00|4.86|3.46|4.83|3.43|4.86|3.46|4.83|3.43|0
1680087900000|2023-03-29 11:05:00|4.84|3.44|4.86|3.46|4.87|3.47|4.83|3.43|0
1680088200000|2023-03-29 11:10:00|4.85|3.45|4.89|3.49|4.89|3.49|4.85|3.45|0
1680088500000|2023-03-29 11:15:00|4.88|3.48|4.87|3.47|4.89|3.49|4.86|3.46|0
1680088800000|2023-03-29 11:20:00|4.86|3.46|4.84|3.44|4.87|3.47|4.84|3.44|0
1680089100000|2023-03-29 11:25:00|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1680089400000|2023-03-29 11:30:00|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1680089700000|2023-03-29 11:35:00|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1680090000000|2023-03-29 11:40:00|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1680090300000|2023-03-29 11:45:00|5.78|4.27|5.78|4.27|5.78|4.28|5.76|4.26|0
1680090600000|2023-03-29 11:50:00|5.79|4.28|5.81|4.3|5.81|4.3|5.78|4.27|0
1680090900000|2023-03-29 11:55:00|5.82|4.31|5.84|4.32|5.85|4.32|5.82|4.3|0
1680091200000|2023-03-29 12:00:00|5.85|4.31|5.81|4.29|5.86|4.33|5.8|4.28|0
1680091500000|2023-03-29 12:05:00|5.8|4.3|5.83|4.31|5.84|4.32|5.8|4.28|0
1680091800000|2023-03-29 12:10:00|5.82|4.3|5.83|4.31|5.84|4.32|5.81|4.29|0
1680092100000|2023-03-29 12:15:00|5.82|4.3|5.85|4.33|5.85|4.33|5.82|4.3|0
1680092400000|2023-03-29 12:20:00|5.86|4.32|5.85|4.33|5.86|4.33|5.84|4.32|0
1680092700000|2023-03-29 12:25:00|5.84|4.32|5.84|4.32|5.85|4.32|5.82|4.3|0
1680093000000|2023-03-29 12:30:00|5.83|4.31|5.85|4.32|5.85|4.32|5.83|4.31|0
1680093300000|2023-03-29 12:35:00|5.84|4.33|5.85|4.32|5.87|4.34|5.84|4.32|0
1680093600000|2023-03-29 12:40:00|5.84|4.33|5.85|4.33|5.87|4.34|5.84|4.32|0
1680093900000|2023-03-29 12:45:00|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1680094200000|2023-03-29 12:50:00|4.88|3.48|4.83|3.43|4.88|3.48|4.83|3.43|0
1680094500000|2023-03-29 12:55:00|4.84|3.44|4.83|3.43|4.85|3.45|4.82|3.42|0
1680094800000|2023-03-29 13:00:00|5.77|4.26|5.75|4.25|5.78|4.27|5.74|4.24|0
1680095100000|2023-03-29 13:05:00|5.74|4.24|5.73|4.24|5.75|4.25|5.73|4.23|0
1680095400000|2023-03-29 13:10:00|5.74|4.23|5.72|4.23|5.74|4.24|5.7|4.21|0
1680095700000|2023-03-29 13:15:00|5.71|4.22|5.66|4.18|5.73|4.23|5.64|4.17|0
1680096000000|2023-03-29 13:20:00|5.67|4.19|5.65|4.18|5.67|4.19|5.64|4.17|0
1680096300000|2023-03-29 13:25:00|5.66|4.17|5.61|4.15|5.66|4.18|5.6|4.14|0
1680096600000|2023-03-29 13:30:00|5.62|4.16|5.7|4.21|5.7|4.21|5.62|4.16|0
1680096900000|2023-03-29 13:35:00|5.69|4.2|5.67|4.19|5.7|4.21|5.63|4.16|0
1680097200000|2023-03-29 13:40:00|5.65|4.18|5.63|4.16|5.69|4.21|5.62|4.16|0
1680097500000|2023-03-29 13:45:00|5.62|4.15|5.67|4.19|5.7|4.21|5.58|4.12|0
1680097800000|2023-03-29 13:50:00|5.66|4.18|5.66|4.18|5.66|4.18|5.58|4.12|0
1680098100000|2023-03-29 13:55:00|5.67|4.19|5.63|4.16|5.67|4.19|5.63|4.16|0
1680098400000|2023-03-29 14:00:00|5.6|4.14|5.56|4.11|5.64|4.17|5.55|4.1|0
1680098700000|2023-03-29 14:05:00|5.55|4.1|5.63|4.16|5.65|4.18|5.55|4.1|0
1680099000000|2023-03-29 14:10:00|5.64|4.17|5.7|4.21|5.71|4.22|5.63|4.16|0
1680099300000|2023-03-29 14:15:00|5.71|4.22|5.64|4.17|5.71|4.22|5.63|4.16|0
1680099600000|2023-03-29 14:20:00|5.65|4.16|5.69|4.21|5.7|4.21|5.63|4.16|0
1680099900000|2023-03-29 14:25:00|5.7|4.22|5.7|4.22|5.73|4.23|5.69|4.21|0
1680100200000|2023-03-29 14:30:00|5.69|4.21|5.71|4.22|5.73|4.23|5.66|4.19|0
1680100500000|2023-03-29 14:35:00|5.72|4.23|5.76|4.25|5.77|4.27|5.71|4.22|0
1680100800000|2023-03-29 14:40:00|5.77|4.26|5.77|4.26|5.8|4.28|5.73|4.24|0
1680101100000|2023-03-29 14:45:00|5.78|4.27|5.79|4.28|5.82|4.3|5.78|4.27|0
1680101400000|2023-03-29 14:50:00|5.78|4.27|5.79|4.28|5.82|4.3|5.76|4.26|0
1680101700000|2023-03-29 14:55:00|5.8|4.29|5.82|4.3|5.84|4.31|5.75|4.25|0
1680102000000|2023-03-29 15:00:00|5.83|4.31|5.78|4.27|5.83|4.31|5.76|4.26|0
1680102300000|2023-03-29 15:05:00|5.77|4.26|5.72|4.23|5.78|4.27|5.72|4.23|0
1680102600000|2023-03-29 15:10:00|5.73|4.24|5.75|4.25|5.77|4.26|5.72|4.23|0
1680102900000|2023-03-29 15:15:00|5.76|4.24|5.77|4.27|5.78|4.28|5.71|4.22|0
1680103200000|2023-03-29 15:20:00|5.78|4.26|5.71|4.22|5.78|4.26|5.69|4.21|0
1680103500000|2023-03-29 15:25:00|5.7|4.23|5.71|4.22|5.74|4.24|5.7|4.22|0
1680103800000|2023-03-29 15:30:00|5.7|4.21|5.67|4.19|5.72|4.23|5.65|4.17|0
1680104100000|2023-03-29 15:35:00|5.66|4.18|5.66|4.19|5.68|4.2|5.64|4.17|0
1680104400000|2023-03-29 15:40:00|5.67|4.2|5.68|4.2|5.69|4.21|5.66|4.18|0
1680104700000|2023-03-29 15:45:00|4.82|3.42|4.8|3.4|4.83|3.43|4.8|3.4|0
1680105000000|2023-03-29 15:50:00|4.81|3.41|4.78|3.38|4.82|3.42|4.78|3.38|0
1680105300000|2023-03-29 15:55:00|4.77|3.37|4.77|3.37|4.79|3.39|4.77|3.37|0
1680105600000|2023-03-29 16:00:00|5.59|4.13|5.59|4.13|5.61|4.15|5.57|4.12|0
1680105900000|2023-03-29 16:05:00|5.6|4.14|5.64|4.17|5.67|4.19|5.59|4.13|0
1680106200000|2023-03-29 16:10:00|5.63|4.16|5.57|4.12|5.65|4.18|5.57|4.12|0
1680106500000|2023-03-29 16:15:00|5.58|4.11|5.57|4.12|5.61|4.15|5.56|4.11|0
1680106800000|2023-03-29 16:20:00|5.56|4.11|5.58|4.12|5.58|4.12|5.55|4.1|0
1680107100000|2023-03-29 16:25:00|5.57|4.13|5.59|4.13|5.59|4.13|5.56|4.11|0
1680107400000|2023-03-29 16:30:00|5.58|4.12|5.59|4.13|5.59|4.13|5.55|4.1|0
1680107700000|2023-03-29 16:35:00|5.58|4.14|5.56|4.11|5.6|4.14|5.55|4.1|0
1680108000000|2023-03-29 16:40:00|5.57|4.12|5.61|4.14|5.61|4.15|5.56|4.11|0
1680108300000|2023-03-29 16:45:00|5.62|4.15|5.61|4.15|5.65|4.17|5.6|4.14|0
1680108600000|2023-03-29 16:50:00|5.6|4.14|5.59|4.13|5.6|4.14|5.58|4.12|0
1680108900000|2023-03-29 16:55:00|5.58|4.12|5.63|4.16|5.66|4.18|5.58|4.12|0
1680109200000|2023-03-29 17:00:00|5.64|4.17|5.62|4.15|5.67|4.19|5.61|4.15|0
1680109500000|2023-03-29 17:05:00|5.61|4.14|5.53|4.08|5.61|4.15|5.52|4.08|0
1680109800000|2023-03-29 17:10:00|5.52|4.09|5.52|4.08|5.54|4.09|5.51|4.07|0
1680110100000|2023-03-29 17:15:00|5.51|4.07|5.53|4.09|5.54|4.09|5.5|4.07|0
1680110400000|2023-03-29 17:20:00|5.52|4.08|5.52|4.08|5.54|4.1|5.52|4.08|0
1680110700000|2023-03-29 17:25:00|5.51|4.09|5.49|4.06|5.53|4.09|5.48|4.05|0
1680111000000|2023-03-29 17:30:00|5.51|4.07|5.56|4.11|5.56|4.11|5.5|4.06|0
1680111300000|2023-03-29 17:35:00|5.55|4.1|5.63|4.16|5.63|4.16|5.55|4.1|0
1680111600000|2023-03-29 17:40:00|5.62|4.15|5.6|4.14|5.64|4.17|5.6|4.14|0
1680111900000|2023-03-29 17:45:00|5.61|4.15|5.62|4.16|5.64|4.17|5.6|4.14|0
1680112200000|2023-03-29 17:50:00|5.63|4.15|5.65|4.18|5.65|4.18|5.61|4.15|0
1680112500000|2023-03-29 17:55:00|5.64|4.17|5.64|4.17|5.68|4.2|5.64|4.17|0
1680112800000|2023-03-29 18:00:00|5.65|4.18|5.65|4.18|5.7|4.22|5.64|4.17|0
1680113100000|2023-03-29 18:05:00|5.66|4.17|5.6|4.14|5.67|4.19|5.58|4.13|0
1680113400000|2023-03-29 18:10:00|5.59|4.13|5.59|4.13|5.61|4.14|5.57|4.12|0
1680113700000|2023-03-29 18:15:00|5.6|4.14|5.63|4.16|5.64|4.17|5.59|4.13|0
1680114000000|2023-03-29 18:20:00|5.64|4.17|5.61|4.15|5.66|4.18|5.59|4.13|0
1680114300000|2023-03-29 18:25:00|5.62|4.14|5.58|4.12|5.62|4.15|5.57|4.12|0
1680114600000|2023-03-29 18:30:00|5.57|4.13|5.57|4.12|5.59|4.13|5.56|4.11|0
1680114900000|2023-03-29 18:35:00|5.58|4.11|5.52|4.08|5.58|4.11|5.52|4.08|0
1680115200000|2023-03-29 18:40:00|5.53|4.09|5.51|4.08|5.54|4.09|5.5|4.07|0
1680115500000|2023-03-29 18:45:00|5.52|4.07|5.48|4.05|5.54|4.09|5.47|4.04|0
1680115800000|2023-03-29 18:50:00|5.49|4.06|5.43|4.02|5.54|4.09|5.43|4.01|0
1680116100000|2023-03-29 18:55:00|5.42|4.01|5.43|4.01|5.44|4.02|5.41|4|0
1680116400000|2023-03-29 19:00:00|5.42|4|5.45|4.03|5.52|4.08|5.41|4|0
1680116700000|2023-03-29 19:05:00|5.46|4.02|5.45|4.02|5.5|4.06|5.44|4.02|0
1680117000000|2023-03-29 19:10:00|5.44|4.03|5.43|4.01|5.48|4.05|5.41|4|0
1680117300000|2023-03-29 19:15:00|5.42|4|5.33|3.93|5.43|4|5.31|3.91|0
1680117600000|2023-03-29 19:20:00|5.34|3.94|5.34|3.94|5.35|3.95|5.31|3.91|0
1680117900000|2023-03-29 19:25:00|5.33|3.93|5.32|3.92|5.36|3.96|5.31|3.91|0
1680118200000|2023-03-29 19:30:00|5.33|3.93|5.34|3.94|5.35|3.95|5.32|3.92|0
1680118500000|2023-03-29 19:35:00|5.35|3.95|5.37|3.97|5.38|3.97|5.35|3.95|0
1680118800000|2023-03-29 19:40:00|5.38|3.98|5.33|3.93|5.39|3.99|5.31|3.91|0
1680119100000|2023-03-29 19:45:00|4.71|3.31|4.66|3.26|4.71|3.31|4.65|3.25|0
1680119400000|2023-03-29 19:50:00|4.68|3.28|4.68|3.28|4.68|3.28|4.64|3.24|0
1680119700000|2023-03-29 19:55:00|4.69|3.29|4.68|3.28|4.72|3.32|4.68|3.28|0
1680120000000|2023-03-29 20:00:00|4.69|3.29|4.69|3.29|4.71|3.31|4.68|3.28|0
1680120300000|2023-03-29 20:05:00|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1680120600000|2023-03-29 20:10:00|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1680120900000|2023-03-29 20:15:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1680121200000|2023-03-29 20:20:00|4.78|3.18|4.76|3.16|4.78|3.18|4.76|3.16|0
1680121500000|2023-03-29 20:25:00|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1680121800000|2023-03-29 20:30:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1680122400000|2023-03-29 20:40:00|4.77|3.17|4.75|3.15|4.77|3.17|4.75|3.15|0
1680122700000|2023-03-29 20:45:00|4.76|3.16|4.77|3.17|4.77|3.17|4.75|3.15|0
1680123000000|2023-03-29 20:50:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1680123300000|2023-03-29 20:55:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1680123600000|2023-03-29 21:00:00|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1680123900000|2023-03-29 21:05:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1680125400000|2023-03-29 21:30:00|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1680125700000|2023-03-29 21:35:00|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1680126000000|2023-03-29 21:40:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1680126300000|2023-03-29 21:45:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1680126600000|2023-03-29 21:50:00|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1680126900000|2023-03-29 21:55:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1680127200000|2023-03-29 22:00:00|4.77|3.17|4.78|3.18|4.79|3.19|4.76|3.16|0
1680127500000|2023-03-29 22:05:00|4.77|3.17|4.75|3.15|4.77|3.17|4.75|3.15|0
1680127800000|2023-03-29 22:10:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1680128100000|2023-03-29 22:15:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1680128400000|2023-03-29 22:20:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1680128700000|2023-03-29 22:25:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1680129000000|2023-03-29 22:30:00|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1680129300000|2023-03-29 22:35:00|4.79|3.19|4.8|3.2|4.8|3.2|4.78|3.18|0
1680129600000|2023-03-29 22:40:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1680129900000|2023-03-29 22:45:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1680130200000|2023-03-29 22:50:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1680130500000|2023-03-29 22:55:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1680130800000|2023-03-29 23:00:00|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1680131100000|2023-03-29 23:05:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1680131400000|2023-03-29 23:10:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1680132600000|2023-03-29 23:30:00|4.77|3.17|4.79|3.19|4.79|3.19|4.77|3.17|0
1680132900000|2023-03-29 23:35:00|4.8|3.2|4.8|3.2|4.8|3.2|4.79|3.19|0
1680133200000|2023-03-29 23:40:00|4.79|3.19|4.82|3.22|4.82|3.22|4.79|3.19|0
1680133500000|2023-03-29 23:45:00|4.81|3.21|4.81|3.21|4.82|3.22|4.81|3.21|0
1680133800000|2023-03-29 23:50:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1680134100000|2023-03-29 23:55:00|4.8|3.2|4.82|3.22|4.82|3.22|4.8|3.2|0
1680134400000|2023-03-30 00:00:00|4.81|3.21|4.82|3.22|4.83|3.23|4.81|3.21|0
1680134700000|2023-03-30 00:05:00|4.83|3.23|4.83|3.23|4.83|3.23|4.8|3.2|0
1680135000000|2023-03-30 00:10:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1680135300000|2023-03-30 00:15:00|4.82|3.22|4.81|3.21|4.83|3.23|4.81|3.21|0
1680135600000|2023-03-30 00:20:00|4.82|3.22|4.81|3.21|4.82|3.22|4.81|3.21|0
1680135900000|2023-03-30 00:25:00|4.82|3.22|4.81|3.21|4.82|3.22|4.81|3.21|0
1680136200000|2023-03-30 00:30:00|4.82|3.22|4.81|3.21|4.82|3.22|4.81|3.21|0
1680136500000|2023-03-30 00:35:00|4.8|3.2|4.8|3.2|4.8|3.2|4.79|3.19|0
1680136800000|2023-03-30 00:40:00|4.79|3.19|4.79|3.19|4.8|3.2|4.79|3.19|0
1680137100000|2023-03-30 00:45:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1680137400000|2023-03-30 00:50:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1680137700000|2023-03-30 00:55:00|4.79|3.19|4.79|3.19|4.8|3.2|4.78|3.18|0
1680138000000|2023-03-30 01:00:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1680138300000|2023-03-30 01:05:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1680138600000|2023-03-30 01:10:00|4.8|3.2|4.8|3.2|4.8|3.2|4.8|3.2|0
1680138900000|2023-03-30 01:15:00|4.81|3.21|4.81|3.21|4.81|3.21|4.8|3.2|0
1680139200000|2023-03-30 01:20:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1680139500000|2023-03-30 01:25:00|4.8|3.2|4.79|3.19|4.81|3.21|4.79|3.19|0
1680139800000|2023-03-30 01:30:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1680140100000|2023-03-30 01:35:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1680140400000|2023-03-30 01:40:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1680140700000|2023-03-30 01:45:00|4.78|3.18|4.76|3.16|4.78|3.18|4.76|3.16|0
1680141000000|2023-03-30 01:50:00|4.77|3.17|4.77|3.17|4.77|3.17|4.76|3.16|0
1680141300000|2023-03-30 01:55:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1680141600000|2023-03-30 02:00:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1680141900000|2023-03-30 02:05:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1680142200000|2023-03-30 02:10:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1680142500000|2023-03-30 02:15:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1680142800000|2023-03-30 02:20:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1680143100000|2023-03-30 02:25:00|4.75|3.15|4.73|3.13|4.76|3.16|4.73|3.13|0
1680143400000|2023-03-30 02:30:00|4.72|3.12|4.74|3.14|4.74|3.14|4.71|3.11|0
1680143700000|2023-03-30 02:35:00|4.73|3.13|4.75|3.15|4.76|3.16|4.73|3.13|0
1680144000000|2023-03-30 02:40:00|4.76|3.16|4.77|3.17|4.77|3.17|4.75|3.15|0
1680144300000|2023-03-30 02:45:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1680144600000|2023-03-30 02:50:00|4.78|3.18|4.78|3.18|4.79|3.19|4.77|3.17|0
1680144900000|2023-03-30 02:55:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1680145200000|2023-03-30 03:00:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1680145500000|2023-03-30 03:05:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1680145800000|2023-03-30 03:10:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1680146100000|2023-03-30 03:15:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1680146400000|2023-03-30 03:20:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1680146700000|2023-03-30 03:25:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1680147000000|2023-03-30 03:30:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1680147300000|2023-03-30 03:35:00|4.78|3.18|4.76|3.16|4.78|3.18|4.76|3.16|0
1680147600000|2023-03-30 03:40:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1680147900000|2023-03-30 03:45:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1680148200000|2023-03-30 03:50:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1680148500000|2023-03-30 03:55:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1680149100000|2023-03-30 04:05:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1680149400000|2023-03-30 04:10:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1680149700000|2023-03-30 04:15:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1680150000000|2023-03-30 04:20:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1680150300000|2023-03-30 04:25:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1680150600000|2023-03-30 04:30:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1680151200000|2023-03-30 04:40:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1680151500000|2023-03-30 04:45:00|4.71|3.11|4.72|3.12|4.73|3.13|4.71|3.11|0
1680151800000|2023-03-30 04:50:00|4.73|3.13|4.71|3.11|4.73|3.13|4.71|3.11|0
1680152100000|2023-03-30 04:55:00|4.72|3.12|4.72|3.12|4.72|3.12|4.71|3.11|0
1680152400000|2023-03-30 05:00:00|4.73|3.13|4.73|3.13|4.73|3.13|4.71|3.11|0
1680152700000|2023-03-30 05:05:00|4.72|3.12|4.71|3.11|4.73|3.13|4.7|3.1|0
1680153000000|2023-03-30 05:10:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1680153300000|2023-03-30 05:15:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1680153600000|2023-03-30 05:20:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1680153900000|2023-03-30 05:25:00|4.71|3.11|4.7|3.1|4.71|3.11|4.7|3.1|0
1680154200000|2023-03-30 05:30:00|4.69|3.09|4.63|3.03|4.7|3.1|4.62|3.02|0
1680154500000|2023-03-30 05:35:00|4.64|3.04|4.67|3.07|4.7|3.1|4.64|3.04|0
1680154800000|2023-03-30 05:40:00|4.68|3.08|4.66|3.06|4.68|3.08|4.66|3.06|0
1680155100000|2023-03-30 05:45:00|4.67|3.07|4.66|3.06|4.67|3.07|4.64|3.04|0
1680155400000|2023-03-30 05:50:00|4.67|3.07|4.62|3.02|4.67|3.07|4.62|3.02|0
1680155700000|2023-03-30 05:55:00|4.61|3.01|4.6|3|4.62|3.02|4.6|3|0
1680156000000|2023-03-30 06:00:00|4.59|2.99|4.61|3.01|4.63|3.03|4.59|2.99|0
1680156300000|2023-03-30 06:05:00|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1680156600000|2023-03-30 06:10:00|4.5|3.1|4.48|3.08|4.51|3.11|4.48|3.08|0
1680156900000|2023-03-30 06:15:00|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1680157200000|2023-03-30 06:20:00|4.51|3.11|4.51|3.11|4.51|3.11|4.49|3.09|0
1680157500000|2023-03-30 06:25:00|4.5|3.1|4.5|3.1|4.52|3.12|4.5|3.1|0
1680157800000|2023-03-30 06:30:00|4.49|3.09|4.53|3.13|4.53|3.13|4.49|3.09|0
1680158100000|2023-03-30 06:35:00|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1680158400000|2023-03-30 06:40:00|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1680158700000|2023-03-30 06:45:00|4.51|3.11|4.57|3.17|4.64|3.24|4.5|3.1|0
1680159000000|2023-03-30 06:50:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1680159300000|2023-03-30 06:55:00|4.5|3.1|4.5|3.1|4.51|3.11|4.48|3.08|0
1680159600000|2023-03-30 07:00:00|4.49|3.09|4.5|3.1|4.52|3.12|4.49|3.09|0
1680159900000|2023-03-30 07:05:00|4.51|3.11|4.54|3.14|4.55|3.15|4.5|3.1|0
1680160200000|2023-03-30 07:10:00|4.53|3.13|4.47|3.07|4.54|3.14|4.47|3.07|0
1680160500000|2023-03-30 07:15:00|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1680160800000|2023-03-30 07:20:00|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1680161100000|2023-03-30 07:25:00|4.46|3.06|4.44|3.04|4.47|3.07|4.43|3.03|0
1680161400000|2023-03-30 07:30:00|4.43|3.03|4.43|3.03|4.44|3.04|4.41|3.01|0
1680161700000|2023-03-30 07:35:00|4.42|3.02|4.4|3|4.44|3.04|4.4|3|0
1680162000000|2023-03-30 07:40:00|4.39|2.99|4.39|2.99|4.41|3.01|4.38|2.98|0
1680162300000|2023-03-30 07:45:00|4.4|3|4.43|3.03|4.43|3.03|4.39|2.99|0
1680162600000|2023-03-30 07:50:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1680162900000|2023-03-30 07:55:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1680163200000|2023-03-30 08:00:00|4.42|3.02|4.43|3.03|4.45|3.05|4.42|3.02|0
1680163500000|2023-03-30 08:05:00|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1680163800000|2023-03-30 08:10:00|4.42|3.02|4.38|2.98|4.42|3.02|4.37|2.97|0
1680164100000|2023-03-30 08:15:00|4.37|2.97|4.4|3|4.41|3.01|4.37|2.97|0
1680164400000|2023-03-30 08:20:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1680164700000|2023-03-30 08:25:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1680165000000|2023-03-30 08:30:00|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1680165300000|2023-03-30 08:35:00|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1680165600000|2023-03-30 08:40:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1680165900000|2023-03-30 08:45:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1680166200000|2023-03-30 08:50:00|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1680166500000|2023-03-30 08:55:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1680166800000|2023-03-30 09:00:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1680167100000|2023-03-30 09:05:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1680167400000|2023-03-30 09:10:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1680167700000|2023-03-30 09:15:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1680168000000|2023-03-30 09:20:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1680168300000|2023-03-30 09:25:00|4.4|3|4.38|2.98|4.4|3|4.37|2.97|0
1680168900000|2023-03-30 09:35:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1680169200000|2023-03-30 09:40:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1680169500000|2023-03-30 09:45:00|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1680169800000|2023-03-30 09:50:00|4.37|2.97|4.37|2.97|4.38|2.98|4.36|2.96|0
1680170100000|2023-03-30 09:55:00|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1680170400000|2023-03-30 10:00:00|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1680170700000|2023-03-30 10:05:00|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1680171000000|2023-03-30 10:10:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1680171300000|2023-03-30 10:15:00|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1680171600000|2023-03-30 10:20:00|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1680171900000|2023-03-30 10:25:00|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1680172200000|2023-03-30 10:30:00|4.34|2.94|4.34|2.94|4.35|2.95|4.33|2.93|0
1680172500000|2023-03-30 10:35:00|4.33|2.93|4.31|2.91|4.34|2.94|4.31|2.91|0
1680172800000|2023-03-30 10:40:00|4.3|2.9|4.29|2.89|4.31|2.91|4.28|2.88|0
1680173100000|2023-03-30 10:45:00|4.3|2.9|4.31|2.91|4.31|2.91|4.29|2.89|0
1680173400000|2023-03-30 10:50:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1680173700000|2023-03-30 10:55:00|4.29|2.89|4.27|2.87|4.29|2.89|4.26|2.86|0
1680174000000|2023-03-30 11:00:00|4.28|2.88|4.26|2.86|4.28|2.88|4.24|2.84|0
1680174300000|2023-03-30 11:05:00|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1680174600000|2023-03-30 11:10:00|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1680174900000|2023-03-30 11:15:00|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1680175200000|2023-03-30 11:20:00|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1680175500000|2023-03-30 11:25:00|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1680175800000|2023-03-30 11:30:00|4.27|2.87|4.28|2.88|4.28|2.88|4.25|2.85|0
1680176100000|2023-03-30 11:35:00|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1680176400000|2023-03-30 11:40:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1680176700000|2023-03-30 11:45:00|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1680177000000|2023-03-30 11:50:00|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1680177300000|2023-03-30 11:55:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1680177600000|2023-03-30 12:00:00|4.28|2.88|4.28|2.88|4.29|2.89|4.26|2.86|0
1680177900000|2023-03-30 12:05:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1680178200000|2023-03-30 12:10:00|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1680178500000|2023-03-30 12:15:00|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1680178800000|2023-03-30 12:20:00|4.27|2.87|4.3|2.9|4.31|2.91|4.26|2.86|0
1680179100000|2023-03-30 12:25:00|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1680179400000|2023-03-30 12:30:00|4.3|2.9|4.26|2.86|4.32|2.92|4.24|2.84|0
1680179700000|2023-03-30 12:35:00|4.27|2.87|4.24|2.84|4.28|2.88|4.21|2.81|0
1680180000000|2023-03-30 12:40:00|4.25|2.85|4.22|2.82|4.25|2.85|4.21|2.81|0
1680180300000|2023-03-30 12:45:00|4.21|2.81|4.24|2.84|4.24|2.84|4.2|2.8|0
1680180600000|2023-03-30 12:50:00|4.23|2.83|4.23|2.83|4.24|2.84|4.22|2.82|0
1680180900000|2023-03-30 12:55:00|4.42|3.02|4.36|2.96|4.42|3.02|4.35|2.95|0
1680181200000|2023-03-30 13:00:00|4.37|2.97|4.38|2.98|4.38|2.98|4.35|2.95|0
1680181500000|2023-03-30 13:05:00|4.39|2.99|4.4|3|4.42|3.02|4.38|2.98|0
1680181800000|2023-03-30 13:10:00|4.39|2.99|4.37|2.97|4.4|3|4.37|2.97|0
1680182100000|2023-03-30 13:15:00|4.38|2.98|4.36|2.96|4.38|2.98|4.35|2.95|0
1680182400000|2023-03-30 13:20:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1680182700000|2023-03-30 13:25:00|4.34|2.94|4.34|2.94|4.35|2.95|4.32|2.92|0
1680183000000|2023-03-30 13:30:00|4.35|2.95|4.37|2.97|4.39|2.99|4.34|2.94|0
1680183300000|2023-03-30 13:35:00|4.38|2.98|4.4|3|4.41|3.01|4.36|2.96|0
1680183600000|2023-03-30 13:40:00|4.39|2.99|4.39|2.99|4.41|3.01|4.36|2.96|0
1680183900000|2023-03-30 13:45:00|4.4|3|4.35|2.95|4.4|3|4.35|2.95|0
1680184200000|2023-03-30 13:50:00|4.36|2.96|4.37|2.97|4.4|3|4.35|2.95|0
1680184500000|2023-03-30 13:55:00|4.38|2.98|4.34|2.94|4.38|2.98|4.34|2.94|0
1680184800000|2023-03-30 14:00:00|4.33|2.93|4.39|2.99|4.39|2.99|4.31|2.91|0
1680185100000|2023-03-30 14:05:00|4.4|3|4.43|3.03|4.44|3.04|4.4|3|0
1680185400000|2023-03-30 14:10:00|4.44|3.04|4.48|3.08|4.5|3.1|4.41|3.01|0
1680185700000|2023-03-30 14:15:00|4.47|3.07|4.46|3.06|4.5|3.1|4.46|3.06|0
1680186000000|2023-03-30 14:20:00|4.47|3.07|4.42|3.02|4.47|3.07|4.42|3.02|0
1680186300000|2023-03-30 14:25:00|4.43|3.03|4.37|2.97|4.43|3.03|4.34|2.94|0
1680186600000|2023-03-30 14:30:00|4.36|2.96|4.39|2.99|4.4|3|4.32|2.92|0
1680186900000|2023-03-30 14:35:00|4.4|3|4.36|2.96|4.42|3.02|4.36|2.96|0
1680187200000|2023-03-30 14:40:00|4.37|2.97|4.36|2.96|4.37|2.97|4.33|2.93|0
1680187500000|2023-03-30 14:45:00|4.35|2.95|4.38|2.98|4.39|2.99|4.35|2.95|0
1680187800000|2023-03-30 14:50:00|4.39|2.99|4.37|2.97|4.4|3|4.35|2.95|0
1680188100000|2023-03-30 14:55:00|4.36|2.96|4.4|3|4.41|3.01|4.36|2.96|0
1680188400000|2023-03-30 15:00:00|4.39|2.99|4.39|2.99|4.42|3.02|4.39|2.99|0
1680188700000|2023-03-30 15:05:00|4.4|3|4.38|2.98|4.4|3|4.37|2.97|0
1680189000000|2023-03-30 15:10:00|4.37|2.97|4.42|3.02|4.43|3.03|4.34|2.94|0
1680189300000|2023-03-30 15:15:00|4.85|3.45|4.83|3.43|4.88|3.48|4.82|3.42|0
1680189600000|2023-03-30 15:20:00|4.82|3.42|4.83|3.43|4.83|3.43|4.8|3.4|0
1680189900000|2023-03-30 15:25:00|4.82|3.42|4.84|3.44|4.85|3.45|4.82|3.42|0
1680190200000|2023-03-30 15:30:00|4.41|3.01|4.45|3.05|4.46|3.06|4.41|3.01|0
1680190500000|2023-03-30 15:35:00|4.44|3.04|4.44|3.04|4.46|3.06|4.43|3.03|0
1680190800000|2023-03-30 15:40:00|4.43|3.03|4.41|3.01|4.44|3.04|4.4|3|0
1680191100000|2023-03-30 15:45:00|4.42|3.02|4.56|3.16|4.57|3.17|4.42|3.02|0
1680191400000|2023-03-30 15:50:00|4.63|3.23|4.61|3.21|4.63|3.23|4.6|3.2|0
1680191700000|2023-03-30 15:55:00|4.6|3.2|4.59|3.19|4.6|3.2|4.57|3.17|0
1680192000000|2023-03-30 16:00:00|4.6|3.2|4.59|3.19|4.63|3.23|4.59|3.19|0
1680192300000|2023-03-30 16:05:00|4.6|3.2|4.57|3.17|4.62|3.22|4.57|3.17|0
1680192600000|2023-03-30 16:10:00|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1680192900000|2023-03-30 16:15:00|4.6|3.2|4.6|3.2|4.64|3.24|4.59|3.19|0
1680193200000|2023-03-30 16:20:00|4.61|3.21|4.63|3.23|4.64|3.24|4.61|3.21|0
1680193500000|2023-03-30 16:25:00|4.62|3.22|4.62|3.22|4.63|3.23|4.6|3.2|0
1680193800000|2023-03-30 16:30:00|4.63|3.23|4.66|3.26|4.66|3.26|4.62|3.22|0
1680194100000|2023-03-30 16:35:00|4.67|3.27|4.7|3.3|4.71|3.31|4.66|3.26|0
1680194400000|2023-03-30 16:40:00|4.69|3.29|4.66|3.26|4.69|3.29|4.54|3.14|0
1680194700000|2023-03-30 16:45:00|4.65|3.25|4.67|3.27|4.68|3.28|4.65|3.25|0
1680195000000|2023-03-30 16:50:00|4.68|3.28|4.61|3.21|4.68|3.28|4.61|3.21|0
1680195300000|2023-03-30 16:55:00|4.6|3.2|4.64|3.24|4.64|3.24|4.59|3.19|0
1680195600000|2023-03-30 17:00:00|4.65|3.25|4.61|3.21|4.66|3.26|4.6|3.2|0
1680195900000|2023-03-30 17:05:00|4.6|3.2|4.61|3.21|4.63|3.23|4.59|3.19|0
1680196200000|2023-03-30 17:10:00|4.62|3.22|4.59|3.19|4.63|3.23|4.59|3.19|0
1680196500000|2023-03-30 17:15:00|4.6|3.2|4.61|3.21|4.63|3.23|4.59|3.19|0
1680196800000|2023-03-30 17:20:00|4.6|3.2|4.63|3.23|4.64|3.24|4.58|3.18|0
1680197100000|2023-03-30 17:25:00|4.64|3.24|4.63|3.23|4.64|3.24|4.61|3.21|0
1680197400000|2023-03-30 17:30:00|4.64|3.24|4.67|3.27|4.68|3.28|4.64|3.24|0
1680197700000|2023-03-30 17:35:00|4.66|3.26|4.69|3.29|4.7|3.3|4.66|3.26|0
1680198000000|2023-03-30 17:40:00|4.7|3.3|4.68|3.28|4.72|3.32|4.67|3.27|0
1680198300000|2023-03-30 17:45:00|4.69|3.29|4.68|3.28|4.72|3.32|4.68|3.28|0
1680198600000|2023-03-30 17:50:00|4.67|3.27|4.67|3.27|4.69|3.29|4.66|3.26|0
1680198900000|2023-03-30 17:55:00|4.68|3.28|4.64|3.24|4.68|3.28|4.64|3.24|0
1680199200000|2023-03-30 18:00:00|4.65|3.25|4.52|3.12|4.65|3.25|4.52|3.12|0
1680199500000|2023-03-30 18:05:00|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1680199800000|2023-03-30 18:10:00|4.53|3.13|4.5|3.1|4.54|3.14|4.5|3.1|0
1680200100000|2023-03-30 18:15:00|4.51|3.11|4.49|3.09|4.52|3.12|4.48|3.08|0
1680200400000|2023-03-30 18:20:00|4.5|3.1|4.38|2.98|4.5|3.1|4.38|2.98|0
1680200700000|2023-03-30 18:25:00|4.39|2.99|4.37|2.97|4.39|2.99|4.36|2.96|0
1680201000000|2023-03-30 18:30:00|4.36|2.96|4.34|2.94|4.36|2.96|4.33|2.93|0
1680201300000|2023-03-30 18:35:00|4.33|2.93|4.36|2.96|4.38|2.98|4.32|2.92|0
1680201600000|2023-03-30 18:40:00|4.37|2.97|4.38|2.98|4.38|2.98|4.35|2.95|0
1680201900000|2023-03-30 18:45:00|4.39|2.99|4.37|2.97|4.4|3|4.37|2.97|0
1680202200000|2023-03-30 18:50:00|4.38|2.98|4.37|2.97|4.4|3|4.36|2.96|0
1680202500000|2023-03-30 18:55:00|4.38|2.98|4.36|2.96|4.38|2.98|4.35|2.95|0
1680202800000|2023-03-30 19:00:00|4.35|2.95|4.33|2.93|4.37|2.97|4.33|2.93|0
1680203100000|2023-03-30 19:05:00|4.32|2.92|4.37|2.97|4.38|2.98|4.32|2.92|0
1680203400000|2023-03-30 19:10:00|4.38|2.98|4.36|2.96|4.39|2.99|4.35|2.95|0
1680203700000|2023-03-30 19:15:00|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1680204000000|2023-03-30 19:20:00|4.35|2.95|4.27|2.87|4.36|2.96|4.27|2.87|0
1680204300000|2023-03-30 19:25:00|4.26|2.86|4.25|2.85|4.27|2.87|4.24|2.84|0
1680204600000|2023-03-30 19:30:00|4.26|2.86|4.19|2.79|4.26|2.86|4.18|2.78|0
1680204900000|2023-03-30 19:35:00|4.2|2.8|4.16|2.76|4.2|2.8|4.15|2.75|0
1680205200000|2023-03-30 19:40:00|4.17|2.77|4.18|2.78|4.19|2.79|4.16|2.76|0
1680205500000|2023-03-30 19:45:00|4.19|2.79|4.21|2.81|4.21|2.81|4.18|2.78|0
1680205800000|2023-03-30 19:50:00|4.18|2.78|4.19|2.79|4.2|2.8|4.16|2.76|0
1680206100000|2023-03-30 19:55:00|4.18|2.78|4.18|2.78|4.19|2.79|4.15|2.75|0
1680206400000|2023-03-30 20:00:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1680206700000|2023-03-30 20:05:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1680207000000|2023-03-30 20:10:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1680207300000|2023-03-30 20:15:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1680207600000|2023-03-30 20:20:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1680207900000|2023-03-30 20:25:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1680208200000|2023-03-30 20:30:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1680208500000|2023-03-30 20:35:00|4.2|2.6|4.2|2.6|4.21|2.61|4.19|2.59|0
1680208800000|2023-03-30 20:40:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1680209100000|2023-03-30 20:45:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1680210000000|2023-03-30 21:00:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1680210300000|2023-03-30 21:05:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1680210600000|2023-03-30 21:10:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1680212100000|2023-03-30 21:35:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1680212400000|2023-03-30 21:40:00|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1680213300000|2023-03-30 21:55:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1680213600000|2023-03-30 22:00:00|4.25|2.65|4.26|2.66|4.27|2.67|4.25|2.65|0
1680213900000|2023-03-30 22:05:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1680214200000|2023-03-30 22:10:00|4.26|2.66|4.27|2.67|4.27|2.67|4.25|2.65|0
1680214500000|2023-03-30 22:15:00|4.26|2.66|4.26|2.66|4.26|2.66|4.26|2.66|0
1680214800000|2023-03-30 22:20:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1680215100000|2023-03-30 22:25:00|4.28|2.68|4.26|2.66|4.28|2.68|4.26|2.66|0
1680215400000|2023-03-30 22:30:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1680215700000|2023-03-30 22:35:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1680216000000|2023-03-30 22:40:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1680216300000|2023-03-30 22:45:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1680216600000|2023-03-30 22:50:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1680216900000|2023-03-30 22:55:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1680217200000|2023-03-30 23:00:00|4.24|2.64|4.22|2.62|4.24|2.64|4.22|2.62|0
1680217500000|2023-03-30 23:05:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1680217800000|2023-03-30 23:10:00|4.21|2.61|4.2|2.6|4.22|2.62|4.2|2.6|0
1680218100000|2023-03-30 23:15:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1680218400000|2023-03-30 23:20:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1680218700000|2023-03-30 23:25:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1680219000000|2023-03-30 23:30:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1680219300000|2023-03-30 23:35:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1680219900000|2023-03-30 23:45:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1680220200000|2023-03-30 23:50:00|4.17|2.57|4.17|2.57|4.18|2.58|4.17|2.57|0
1680220500000|2023-03-30 23:55:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1680220800000|2023-03-31 00:00:00|4.16|2.56|4.16|2.56|4.17|2.57|4.14|2.54|0
1680221100000|2023-03-31 00:05:00|4.15|2.55|4.14|2.54|4.15|2.55|4.13|2.53|0
1680221400000|2023-03-31 00:10:00|4.13|2.53|4.13|2.53|4.15|2.55|4.12|2.52|0
1680221700000|2023-03-31 00:15:00|4.14|2.54|4.12|2.52|4.14|2.54|4.12|2.52|0
1680222000000|2023-03-31 00:20:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1680222300000|2023-03-31 00:25:00|4.13|2.53|4.11|2.51|4.13|2.53|4.1|2.5|0
1680222600000|2023-03-31 00:30:00|4.1|2.5|4.08|2.48|4.11|2.51|4.07|2.47|0
1680222900000|2023-03-31 00:35:00|4.07|2.47|4.08|2.48|4.09|2.49|4.07|2.47|0
1680223200000|2023-03-31 00:40:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1680223500000|2023-03-31 00:45:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1680223800000|2023-03-31 00:50:00|4.08|2.48|4.09|2.49|4.09|2.49|4.07|2.47|0
1680224100000|2023-03-31 00:55:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1680224400000|2023-03-31 01:00:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1680224700000|2023-03-31 01:05:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1680225000000|2023-03-31 01:10:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1680225300000|2023-03-31 01:15:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1680225600000|2023-03-31 01:20:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1680225900000|2023-03-31 01:25:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1680226200000|2023-03-31 01:30:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1680226500000|2023-03-31 01:35:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1680226800000|2023-03-31 01:40:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1680227100000|2023-03-31 01:45:00|4.69|3.09|4.69|3.09|4.7|3.1|4.68|3.08|0
1680227400000|2023-03-31 01:50:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1680227700000|2023-03-31 01:55:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1680228000000|2023-03-31 02:00:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1680228300000|2023-03-31 02:05:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1680228600000|2023-03-31 02:10:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1680229200000|2023-03-31 02:20:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1680229500000|2023-03-31 02:25:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1680229800000|2023-03-31 02:30:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1680230100000|2023-03-31 02:35:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1680230400000|2023-03-31 02:40:00|4.08|2.48|4.1|2.5|4.1|2.5|4.08|2.48|0
1680230700000|2023-03-31 02:45:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1680231000000|2023-03-31 02:50:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1680231300000|2023-03-31 02:55:00|4.1|2.5|4.1|2.5|4.1|2.5|4.09|2.49|0
1680231600000|2023-03-31 03:00:00|4.09|2.49|4.11|2.51|4.11|2.51|4.09|2.49|0
1680231900000|2023-03-31 03:05:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1680232200000|2023-03-31 03:10:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1680232500000|2023-03-31 03:15:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1680232800000|2023-03-31 03:20:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1680233100000|2023-03-31 03:25:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1680233400000|2023-03-31 03:30:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1680233700000|2023-03-31 03:35:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1680234300000|2023-03-31 03:45:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1680234600000|2023-03-31 03:50:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1680234900000|2023-03-31 03:55:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1680235200000|2023-03-31 04:00:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1680235800000|2023-03-31 04:10:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1680237000000|2023-03-31 04:30:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1680237300000|2023-03-31 04:35:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1680237600000|2023-03-31 04:40:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1680237900000|2023-03-31 04:45:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1680238200000|2023-03-31 04:50:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1680238800000|2023-03-31 05:00:00|4.08|2.48|4.09|2.49|4.09|2.49|4.07|2.47|0
1680239100000|2023-03-31 05:05:00|4.1|2.5|4.1|2.5|4.1|2.5|4.09|2.49|0
1680239400000|2023-03-31 05:10:00|4.11|2.51|4.1|2.5|4.11|2.51|4.09|2.49|0
1680239700000|2023-03-31 05:15:00|4.09|2.49|4.11|2.51|4.11|2.51|4.09|2.49|0
1680240000000|2023-03-31 05:20:00|4.1|2.5|4.11|2.51|4.12|2.52|4.1|2.5|0
1680240300000|2023-03-31 05:25:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1680240600000|2023-03-31 05:30:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1680240900000|2023-03-31 05:35:00|4.13|2.53|4.13|2.53|4.13|2.53|4.12|2.52|0
1680241200000|2023-03-31 05:40:00|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1680241500000|2023-03-31 05:45:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1680241800000|2023-03-31 05:50:00|4.12|2.52|4.14|2.54|4.14|2.54|4.12|2.52|0
1680242100000|2023-03-31 05:55:00|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1680242400000|2023-03-31 06:00:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1680242700000|2023-03-31 06:05:00|4.03|2.63|4.05|2.65|4.06|2.66|4.03|2.63|0
1680243000000|2023-03-31 06:10:00|4.04|2.64|4.03|2.63|4.04|2.64|4.02|2.62|0
1680243300000|2023-03-31 06:15:00|4.04|2.64|4.23|2.83|4.23|2.83|4.04|2.64|0
1680243600000|2023-03-31 06:20:00|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1680243900000|2023-03-31 06:25:00|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1680244200000|2023-03-31 06:30:00|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1680244500000|2023-03-31 06:35:00|4.24|2.84|4.23|2.83|4.24|2.84|4.22|2.82|0
1680244800000|2023-03-31 06:40:00|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1680245100000|2023-03-31 06:45:00|4.24|2.84|4.24|2.84|4.25|2.85|4.23|2.83|0
1680245400000|2023-03-31 06:50:00|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1680245700000|2023-03-31 06:55:00|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1680246000000|2023-03-31 07:00:00|4.23|2.83|4.22|2.82|4.23|2.83|4.19|2.79|0
1680246300000|2023-03-31 07:05:00|4.21|2.81|4.23|2.83|4.24|2.84|4.21|2.81|0
1680246600000|2023-03-31 07:10:00|4.22|2.82|4.21|2.81|4.23|2.83|4.2|2.8|0
1680246900000|2023-03-31 07:15:00|4.22|2.82|4.25|2.85|4.26|2.86|4.21|2.81|0
1680247200000|2023-03-31 07:20:00|4.24|2.84|4.25|2.85|4.27|2.87|4.24|2.84|0
1680247500000|2023-03-31 07:25:00|4.26|2.86|4.25|2.85|4.26|2.86|4.23|2.83|0
1680247800000|2023-03-31 07:30:00|4.24|2.84|4.24|2.84|4.26|2.86|4.23|2.83|0
1680248100000|2023-03-31 07:35:00|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1680248400000|2023-03-31 07:40:00|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1680248700000|2023-03-31 07:45:00|4.27|2.87|4.27|2.87|4.28|2.88|4.26|2.86|0
1680249000000|2023-03-31 07:50:00|4.28|2.88|4.29|2.89|4.29|2.89|4.27|2.87|0
1680249300000|2023-03-31 07:55:00|4.28|2.88|4.25|2.85|4.29|2.89|4.24|2.84|0
1680249600000|2023-03-31 08:00:00|4.26|2.86|4.27|2.87|4.29|2.89|4.25|2.85|0
1680249900000|2023-03-31 08:05:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1680250200000|2023-03-31 08:10:00|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1680250500000|2023-03-31 08:15:00|4.27|2.87|4.3|2.9|4.3|2.9|4.27|2.87|0
1680250800000|2023-03-31 08:20:00|4.29|2.89|4.26|2.86|4.3|2.9|4.25|2.85|0
1680251100000|2023-03-31 08:25:00|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1680251400000|2023-03-31 08:30:00|4.27|2.87|4.25|2.85|4.27|2.87|4.24|2.84|0
1680251700000|2023-03-31 08:35:00|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1680252000000|2023-03-31 08:40:00|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1680252300000|2023-03-31 08:45:00|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1680252600000|2023-03-31 08:50:00|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1680252900000|2023-03-31 08:55:00|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1680253200000|2023-03-31 09:00:00|4.25|2.85|4.23|2.83|4.26|2.86|4.23|2.83|0
1680253500000|2023-03-31 09:05:00|4.22|2.82|4.2|2.8|4.23|2.83|4.2|2.8|0
1680253800000|2023-03-31 09:10:00|4.19|2.79|4.19|2.79|4.2|2.8|4.18|2.78|0
1680254100000|2023-03-31 09:15:00|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1680254400000|2023-03-31 09:20:00|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1680254700000|2023-03-31 09:25:00|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1680255000000|2023-03-31 09:30:00|4.18|2.78|4.17|2.77|4.19|2.79|4.17|2.77|0
1680255300000|2023-03-31 09:35:00|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1680255600000|2023-03-31 09:40:00|4.18|2.78|4.17|2.77|4.19|2.79|4.17|2.77|0
1680255900000|2023-03-31 09:45:00|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1680256200000|2023-03-31 09:50:00|4.17|2.77|4.2|2.8|4.21|2.81|4.17|2.77|0
1680256500000|2023-03-31 09:55:00|4.21|2.81|4.19|2.79|4.21|2.81|4.17|2.77|0
1680256800000|2023-03-31 10:00:00|4.18|2.78|4.19|2.79|4.2|2.8|4.18|2.78|0
1680257100000|2023-03-31 10:05:00|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1680257400000|2023-03-31 10:10:00|4.21|2.81|4.2|2.8|4.21|2.81|4.19|2.79|0
1680257700000|2023-03-31 10:15:00|4.19|2.79|4.19|2.79|4.2|2.8|4.18|2.78|0
1680258000000|2023-03-31 10:20:00|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1680258300000|2023-03-31 10:25:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1680258600000|2023-03-31 10:30:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1680258900000|2023-03-31 10:35:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1680259200000|2023-03-31 10:40:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1680259500000|2023-03-31 10:45:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1680259800000|2023-03-31 10:50:00|4.17|2.77|4.18|2.78|4.18|2.78|4.16|2.76|0
1680260100000|2023-03-31 10:55:00|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1680260400000|2023-03-31 11:00:00|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1680260700000|2023-03-31 11:05:00|4.18|2.78|4.17|2.77|4.19|2.79|4.16|2.76|0
1680261000000|2023-03-31 11:10:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1680261300000|2023-03-31 11:15:00|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1680261600000|2023-03-31 11:20:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1680261900000|2023-03-31 11:25:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1680262200000|2023-03-31 11:30:00|4.16|2.76|4.15|2.75|4.16|2.76|4.13|2.73|0
1680262500000|2023-03-31 11:35:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1680262800000|2023-03-31 11:40:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1680263100000|2023-03-31 11:45:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1680263400000|2023-03-31 11:50:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1680263700000|2023-03-31 11:55:00|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1680264000000|2023-03-31 12:00:00|4.19|2.79|4.18|2.78|4.19|2.79|4.17|2.77|0
1680264300000|2023-03-31 12:05:00|4.17|2.77|4.18|2.78|4.19|2.79|4.17|2.77|0
1680264600000|2023-03-31 12:10:00|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1680264900000|2023-03-31 12:15:00|4.16|2.76|4.18|2.78|4.19|2.79|4.16|2.76|0
1680265200000|2023-03-31 12:20:00|4.17|2.77|4.16|2.76|4.18|2.78|4.15|2.75|0
1680265500000|2023-03-31 12:25:00|4.17|2.77|4.14|2.74|4.17|2.77|4.13|2.73|0
1680265800000|2023-03-31 12:30:00|4.13|2.73|4.07|2.67|4.18|2.78|4.03|2.63|0
1680266100000|2023-03-31 12:35:00|4.06|2.66|4.08|2.68|4.1|2.7|4.06|2.66|0
1680266400000|2023-03-31 12:40:00|4.09|2.69|4.12|2.72|4.13|2.73|4.07|2.67|0
1680266700000|2023-03-31 12:45:00|4.11|2.71|4.14|2.74|4.14|2.74|4.1|2.7|0
1680267000000|2023-03-31 12:50:00|4.16|2.76|4.12|2.72|4.16|2.76|4.1|2.7|0
1680267300000|2023-03-31 12:55:00|4.13|2.73|4.11|2.71|4.13|2.73|4.1|2.7|0
1680267600000|2023-03-31 13:00:00|4.1|2.7|4.08|2.68|4.11|2.71|4.08|2.68|0
1680267900000|2023-03-31 13:05:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1680268200000|2023-03-31 13:10:00|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1680268500000|2023-03-31 13:15:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1680268800000|2023-03-31 13:20:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1680269100000|2023-03-31 13:25:00|4.07|2.67|4.12|2.72|4.12|2.72|4.07|2.67|0
1680269400000|2023-03-31 13:30:00|4.11|2.71|4.1|2.7|4.3|2.9|4.04|2.64|0
1680269700000|2023-03-31 13:35:00|4.09|2.69|4.09|2.69|4.11|2.71|4.08|2.68|0
1680270000000|2023-03-31 13:40:00|4.1|2.7|4.09|2.69|4.11|2.71|4.06|2.66|0
1680270300000|2023-03-31 13:45:00|4.08|2.68|4.06|2.66|4.1|2.7|3.99|2.59|0
1680270600000|2023-03-31 13:50:00|4.05|2.65|4.06|2.66|4.08|2.68|4.04|2.64|0
1680270900000|2023-03-31 13:55:00|4.05|2.65|4.07|2.67|4.08|2.68|4.04|2.64|0
1680271200000|2023-03-31 14:00:00|4.06|2.66|4.06|2.66|4.07|2.67|4.02|2.62|0
1680271500000|2023-03-31 14:05:00|4.05|2.65|4.07|2.67|4.08|2.68|4.05|2.65|0
1680271800000|2023-03-31 14:10:00|4.08|2.68|4.07|2.67|4.09|2.69|4.05|2.65|0
1680272100000|2023-03-31 14:15:00|4.06|2.66|4.07|2.67|4.08|2.68|4.05|2.65|0
1680272400000|2023-03-31 14:20:00|4.06|2.66|4.07|2.67|4.08|2.68|4.05|2.65|0
1680272700000|2023-03-31 14:25:00|4.08|2.68|4.05|2.65|4.08|2.68|4.01|2.61|0
1680273000000|2023-03-31 14:30:00|4.06|2.66|4.02|2.62|4.06|2.66|4.01|2.61|0
1680273300000|2023-03-31 14:35:00|4.01|2.61|4.01|2.61|4.03|2.63|3.99|2.59|0
1680273600000|2023-03-31 14:40:00|4|2.6|3.99|2.59|4.01|2.61|3.99|2.59|0
1680273900000|2023-03-31 14:45:00|3.98|2.58|3.98|2.58|4|2.6|3.97|2.57|0
1680274200000|2023-03-31 14:50:00|3.99|2.59|4.01|2.61|4.03|2.63|3.98|2.58|0
1680274500000|2023-03-31 14:55:00|4|2.6|3.98|2.58|4.01|2.61|3.98|2.58|0
1680274800000|2023-03-31 15:00:00|3.99|2.59|4.04|2.64|4.05|2.65|3.98|2.58|0
1680275100000|2023-03-31 15:05:00|4.03|2.63|4.04|2.64|4.06|2.66|4.03|2.63|0
1680275400000|2023-03-31 15:10:00|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1680275700000|2023-03-31 15:15:00|4.01|2.61|4|2.6|4.02|2.62|3.99|2.59|0
1680276000000|2023-03-31 15:20:00|3.99|2.59|4.17|2.77|4.17|2.77|3.94|2.54|0
1680276300000|2023-03-31 15:25:00|4.18|2.78|4.21|2.81|4.21|2.81|4.17|2.77|0
1680276600000|2023-03-31 15:30:00|4.2|2.8|4.19|2.79|4.21|2.81|4.19|2.79|0
1680276900000|2023-03-31 15:35:00|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1680277200000|2023-03-31 15:40:00|4.19|2.79|4.18|2.78|4.2|2.8|4.18|2.78|0
1680277500000|2023-03-31 15:45:00|4.19|2.79|4.14|2.74|4.19|2.79|4.13|2.73|0
1680277800000|2023-03-31 15:50:00|4.13|2.73|4.13|2.73|4.14|2.74|4.11|2.71|0
1680278100000|2023-03-31 15:55:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1680278400000|2023-03-31 16:00:00|4.09|2.69|4.08|2.68|4.1|2.7|4.08|2.68|0
1680278700000|2023-03-31 16:05:00|4.09|2.69|4.09|2.69|4.11|2.71|4.09|2.69|0
1680279000000|2023-03-31 16:10:00|4.08|2.68|4.05|2.65|4.11|2.71|4.04|2.64|0
1680279300000|2023-03-31 16:15:00|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1680279600000|2023-03-31 16:20:00|4.04|2.64|4.03|2.63|4.04|2.64|4.01|2.61|0
1680279900000|2023-03-31 16:25:00|4.02|2.62|4.01|2.61|4.02|2.62|3.99|2.59|0
1680280200000|2023-03-31 16:30:00|4|2.6|4.03|2.63|4.04|2.64|4|2.6|0
1680280500000|2023-03-31 16:35:00|4.04|2.64|4.05|2.65|4.06|2.66|4.03|2.63|0
1680280800000|2023-03-31 16:40:00|4.04|2.64|4.04|2.64|4.05|2.65|4.02|2.62|0
1680281100000|2023-03-31 16:45:00|4.05|2.65|4.05|2.65|4.07|2.67|4.05|2.65|0
1680281400000|2023-03-31 16:50:00|4.04|2.64|4.07|2.67|4.07|2.67|4.03|2.63|0
1680281700000|2023-03-31 16:55:00|4.06|2.66|4.05|2.65|4.06|2.66|4.04|2.64|0
1680282000000|2023-03-31 17:00:00|4.04|2.64|4.07|2.67|4.07|2.67|4.04|2.64|0
1680282300000|2023-03-31 17:05:00|4.08|2.68|4.05|2.65|4.09|2.69|4.04|2.64|0
1680282600000|2023-03-31 17:10:00|4.04|2.64|4.05|2.65|4.07|2.67|4.04|2.64|0
1680282900000|2023-03-31 17:15:00|4.04|2.64|4.05|2.65|4.07|2.67|4.03|2.63|0
1680283200000|2023-03-31 17:20:00|4.04|2.64|4.05|2.65|4.07|2.67|4.04|2.64|0
1680283500000|2023-03-31 17:25:00|4.06|2.66|4.07|2.67|4.07|2.67|4.05|2.65|0
1680283800000|2023-03-31 17:30:00|4.06|2.66|4.09|2.69|4.1|2.7|4.06|2.66|0
1680284100000|2023-03-31 17:35:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1680284400000|2023-03-31 17:40:00|4.07|2.67|4.09|2.69|4.1|2.7|4.07|2.67|0
1680284700000|2023-03-31 17:45:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1680285000000|2023-03-31 17:50:00|4.09|2.69|4.09|2.69|4.1|2.7|4.08|2.68|0
1680285300000|2023-03-31 17:55:00|4.1|2.7|4.05|2.65|4.1|2.7|4.04|2.64|0
1680285600000|2023-03-31 18:00:00|4.04|2.64|4.03|2.63|4.05|2.65|4.02|2.62|0
1680285900000|2023-03-31 18:05:00|4.02|2.62|4|2.6|4.02|2.62|3.98|2.58|0
1680286200000|2023-03-31 18:10:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1680286500000|2023-03-31 18:15:00|4.02|2.62|4.02|2.62|4.03|2.63|4|2.6|0
1680286800000|2023-03-31 18:20:00|4.03|2.63|4.04|2.64|4.04|2.64|4.01|2.61|0
1680287100000|2023-03-31 18:25:00|4.05|2.65|4.04|2.64|4.07|2.67|4.04|2.64|0
1680287400000|2023-03-31 18:30:00|4.05|2.65|4.03|2.63|4.06|2.66|4.03|2.63|0
1680287700000|2023-03-31 18:35:00|4.04|2.64|4.04|2.64|4.04|2.64|4.02|2.62|0
1680288000000|2023-03-31 18:40:00|4.03|2.63|4.01|2.61|4.04|2.64|4|2.6|0
1680288300000|2023-03-31 18:45:00|4.02|2.62|4.01|2.61|4.03|2.63|4.01|2.61|0
1680288600000|2023-03-31 18:50:00|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1680288900000|2023-03-31 18:55:00|4.01|2.61|4|2.6|4.03|2.63|4|2.6|0
1680289200000|2023-03-31 19:00:00|3.99|2.59|3.92|2.52|3.99|2.59|3.92|2.52|0
1680289500000|2023-03-31 19:05:00|3.93|2.53|3.93|2.53|3.95|2.55|3.92|2.52|0
1680289800000|2023-03-31 19:10:00|3.92|2.52|3.94|2.54|3.96|2.56|3.91|2.51|0
1680290100000|2023-03-31 19:15:00|3.93|2.53|3.9|2.5|3.94|2.54|3.89|2.49|0
1680290400000|2023-03-31 19:20:00|3.88|2.48|3.83|2.43|3.88|2.48|3.83|2.43|0
1680290700000|2023-03-31 19:25:00|3.84|2.44|3.92|2.52|4.03|2.63|3.82|2.42|0
1680291000000|2023-03-31 19:30:00|3.91|2.51|3.93|2.53|3.95|2.55|3.89|2.49|0
1680291300000|2023-03-31 19:35:00|3.94|2.54|3.99|2.59|4|2.6|3.94|2.54|0
1680291600000|2023-03-31 19:40:00|4|2.6|4.01|2.61|4.01|2.61|3.98|2.58|0
1680291900000|2023-03-31 19:45:00|4.02|2.62|4.01|2.61|4.02|2.62|3.98|2.58|0
1680292200000|2023-03-31 19:50:00|4|2.6|3.94|2.54|4.02|2.62|3.94|2.54|0
1680292500000|2023-03-31 19:55:00|3.93|2.53|3.9|2.5|3.93|2.53|3.84|2.44|0
1680292800000|2023-03-31 20:00:00|3.87|2.47|3.86|2.46|3.89|2.49|3.86|2.46|0
1680293100000|2023-03-31 20:05:00|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1680293400000|2023-03-31 20:10:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1680481800000|2023-04-03 00:30:00|3.92|2.32|4.08|2.48|4.1|2.5|3.92|2.32|0
1680482100000|2023-04-03 00:35:00|4.07|2.47|4.1|2.5|4.1|2.5|4.07|2.47|0
1680482400000|2023-04-03 00:40:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1680482700000|2023-04-03 00:45:00|4.09|2.49|4.1|2.5|4.11|2.51|4.09|2.49|0
1680483000000|2023-04-03 00:50:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1680483300000|2023-04-03 00:55:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1680483600000|2023-04-03 01:00:00|4.06|2.46|4.08|2.48|4.08|2.48|4.06|2.46|0
1680483900000|2023-04-03 01:05:00|4.09|2.49|4.11|2.51|4.12|2.52|4.09|2.49|0
1680484200000|2023-04-03 01:10:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1680484500000|2023-04-03 01:15:00|4.09|2.49|4.07|2.47|4.09|2.49|4.07|2.47|0
1680484800000|2023-04-03 01:20:00|4.08|2.48|4.06|2.46|4.09|2.49|4.06|2.46|0
1680485100000|2023-04-03 01:25:00|4.05|2.45|4.08|2.48|4.08|2.48|4.05|2.45|0
1680485400000|2023-04-03 01:30:00|4.09|2.49|4.07|2.47|4.09|2.49|4.06|2.46|0
1680485700000|2023-04-03 01:35:00|4.06|2.46|4.09|2.49|4.1|2.5|4.06|2.46|0
1680486000000|2023-04-03 01:40:00|4.08|2.48|4.12|2.52|4.12|2.52|4.08|2.48|0
1680486300000|2023-04-03 01:45:00|4.13|2.53|4.12|2.52|4.15|2.55|4.12|2.52|0
1680486600000|2023-04-03 01:50:00|4.11|2.51|4.12|2.52|4.13|2.53|4.1|2.5|0
1680486900000|2023-04-03 01:55:00|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1680487200000|2023-04-03 02:00:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1680487500000|2023-04-03 02:05:00|4.13|2.53|4.13|2.53|4.14|2.54|4.12|2.52|0
1680487800000|2023-04-03 02:10:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1680488100000|2023-04-03 02:15:00|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1680488400000|2023-04-03 02:20:00|4.12|2.52|4.11|2.51|4.13|2.53|4.11|2.51|0
1680488700000|2023-04-03 02:25:00|4.12|2.52|4.12|2.52|4.12|2.52|4.11|2.51|0
1680489000000|2023-04-03 02:30:00|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1680489300000|2023-04-03 02:35:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1680489600000|2023-04-03 02:40:00|4.11|2.51|4.11|2.51|4.12|2.52|4.11|2.51|0
1680489900000|2023-04-03 02:45:00|4.12|2.52|4.12|2.52|4.13|2.53|4.11|2.51|0
1680490200000|2023-04-03 02:50:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1680490500000|2023-04-03 02:55:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1680490800000|2023-04-03 03:00:00|4.11|2.51|4.1|2.5|4.12|2.52|4.1|2.5|0
1680491100000|2023-04-03 03:05:00|4.11|2.51|4.1|2.5|4.11|2.51|4.09|2.49|0
1680491400000|2023-04-03 03:10:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1680491700000|2023-04-03 03:15:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1680492000000|2023-04-03 03:20:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1680492300000|2023-04-03 03:25:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1680492600000|2023-04-03 03:30:00|4.1|2.5|4.11|2.51|4.12|2.52|4.1|2.5|0
1680492900000|2023-04-03 03:35:00|4.12|2.52|4.12|2.52|4.13|2.53|4.11|2.51|0
1680493200000|2023-04-03 03:40:00|4.13|2.53|4.13|2.53|4.13|2.53|4.12|2.52|0
1680493500000|2023-04-03 03:45:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1680493800000|2023-04-03 03:50:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1680494400000|2023-04-03 04:00:00|4.11|2.51|4.12|2.52|4.12|2.52|4.11|2.51|0
1680494700000|2023-04-03 04:05:00|4.11|2.51|4.05|2.45|4.11|2.51|4.05|2.45|0
1680495000000|2023-04-03 04:10:00|4.06|2.46|4.04|2.44|4.06|2.46|4.04|2.44|0
1680495300000|2023-04-03 04:15:00|4.05|2.45|4.05|2.45|4.05|2.45|4.05|2.45|0
1680495600000|2023-04-03 04:20:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1680495900000|2023-04-03 04:25:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1680496200000|2023-04-03 04:30:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1680496500000|2023-04-03 04:35:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1680496800000|2023-04-03 04:40:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1680497100000|2023-04-03 04:45:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1680497400000|2023-04-03 04:50:00|4.04|2.44|4.03|2.43|4.05|2.45|4.02|2.42|0
1680497700000|2023-04-03 04:55:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1680498000000|2023-04-03 05:00:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1680498300000|2023-04-03 05:05:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1680498600000|2023-04-03 05:10:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1680498900000|2023-04-03 05:15:00|4.04|2.44|4.03|2.43|4.05|2.45|4.03|2.43|0
1680499200000|2023-04-03 05:20:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1680499500000|2023-04-03 05:25:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1680499800000|2023-04-03 05:30:00|4.04|2.44|4.03|2.43|4.04|2.44|4.02|2.42|0
1680500100000|2023-04-03 05:35:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1680500400000|2023-04-03 05:40:00|4.03|2.43|4.04|2.44|4.04|2.44|4.02|2.42|0
1680500700000|2023-04-03 05:45:00|4.05|2.45|4.05|2.45|4.06|2.46|4.04|2.44|0
1680501000000|2023-04-03 05:50:00|4.04|2.44|4.06|2.46|4.06|2.46|4.04|2.44|0
1680501300000|2023-04-03 05:55:00|4.05|2.45|4.05|2.45|4.07|2.47|4.05|2.45|0
1680501600000|2023-04-03 06:00:00|4.06|2.46|4.21|2.61|4.22|2.62|4.05|2.45|0
1680501900000|2023-04-03 06:05:00|4.11|2.71|4.1|2.7|4.11|2.71|4.09|2.69|0
1680502200000|2023-04-03 06:10:00|4.11|2.71|4.09|2.69|4.11|2.71|4.07|2.67|0
1680502500000|2023-04-03 06:15:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1680502800000|2023-04-03 06:20:00|4.09|2.69|4.11|2.71|4.12|2.72|4.09|2.69|0
1680503100000|2023-04-03 06:25:00|4|2.6|4.12|2.72|4.13|2.73|4|2.6|0
1680503400000|2023-04-03 06:30:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1680503700000|2023-04-03 06:35:00|4.08|2.68|4.1|2.7|4.11|2.71|4.08|2.68|0
1680504000000|2023-04-03 06:40:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1680504300000|2023-04-03 06:45:00|4.09|2.69|4.08|2.68|4.1|2.7|4.07|2.67|0
1680504600000|2023-04-03 06:50:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1680504900000|2023-04-03 06:55:00|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1680505200000|2023-04-03 07:00:00|4.03|2.63|4.06|2.66|4.09|2.69|4.03|2.63|0
1680505500000|2023-04-03 07:05:00|4.07|2.67|4.05|2.65|4.08|2.68|4.04|2.64|0
1680505800000|2023-04-03 07:10:00|4.06|2.66|4.03|2.63|4.06|2.66|4.02|2.62|0
1680506100000|2023-04-03 07:15:00|4.04|2.64|4.04|2.64|4.06|2.66|4.03|2.63|0
1680506400000|2023-04-03 07:20:00|4.05|2.65|4.04|2.64|4.06|2.66|4.04|2.64|0
1680506700000|2023-04-03 07:25:00|4.05|2.65|4.05|2.65|4.06|2.66|4.04|2.64|0
1680507000000|2023-04-03 07:30:00|4.04|2.64|4.14|2.74|4.15|2.75|4.02|2.62|0
1680507300000|2023-04-03 07:35:00|4.15|2.75|4.14|2.74|4.17|2.77|4.13|2.73|0
1680507600000|2023-04-03 07:40:00|4.15|2.75|4.16|2.76|4.16|2.76|4.14|2.74|0
1680507900000|2023-04-03 07:45:00|4.15|2.75|4.15|2.75|4.16|2.76|4.14|2.74|0
1680508200000|2023-04-03 07:50:00|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1680508500000|2023-04-03 07:55:00|4.11|2.71|4.1|2.7|4.12|2.72|4.09|2.69|0
1680508800000|2023-04-03 08:00:00|4.09|2.69|4.11|2.71|4.12|2.72|4.08|2.68|0
1680509100000|2023-04-03 08:05:00|4.12|2.72|4.14|2.74|4.14|2.74|4.11|2.71|0
1680509400000|2023-04-03 08:10:00|4.13|2.73|4.14|2.74|4.15|2.75|4.13|2.73|0
1680509700000|2023-04-03 08:15:00|4.15|2.75|4.15|2.75|4.16|2.76|4.14|2.74|0
1680510000000|2023-04-03 08:20:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1680510300000|2023-04-03 08:25:00|4.17|2.77|4.18|2.78|4.19|2.79|4.17|2.77|0
1680510600000|2023-04-03 08:30:00|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1680510900000|2023-04-03 08:35:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1680511200000|2023-04-03 08:40:00|4.16|2.76|4.15|2.75|4.17|2.77|4.15|2.75|0
1680511500000|2023-04-03 08:45:00|4.16|2.76|4.06|2.66|4.17|2.77|4.06|2.66|0
1680511800000|2023-04-03 08:50:00|4.07|2.67|4.07|2.67|4.07|2.67|4.04|2.64|0
1680512100000|2023-04-03 08:55:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1680512400000|2023-04-03 09:00:00|4.06|2.66|4.05|2.65|4.06|2.66|4.04|2.64|0
1680512700000|2023-04-03 09:05:00|4.04|2.64|4.03|2.63|4.05|2.65|4.02|2.62|0
1680513000000|2023-04-03 09:10:00|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1680513300000|2023-04-03 09:15:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1680513900000|2023-04-03 09:25:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1680514200000|2023-04-03 09:30:00|4.03|2.63|4.03|2.63|4.05|2.65|4.03|2.63|0
1680514500000|2023-04-03 09:35:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1680514800000|2023-04-03 09:40:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1680515100000|2023-04-03 09:45:00|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1680515400000|2023-04-03 09:50:00|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1680515700000|2023-04-03 09:55:00|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1680516000000|2023-04-03 10:00:00|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1680516300000|2023-04-03 10:05:00|4|2.6|4.01|2.61|4.02|2.62|4|2.6|0
1680516600000|2023-04-03 10:10:00|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1680516900000|2023-04-03 10:15:00|4|2.6|3.98|2.58|4.01|2.61|3.98|2.58|0
1680517200000|2023-04-03 10:20:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1680517500000|2023-04-03 10:25:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1680517800000|2023-04-03 10:30:00|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1680518100000|2023-04-03 10:35:00|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1680518400000|2023-04-03 10:40:00|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1680518700000|2023-04-03 10:45:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1680519000000|2023-04-03 10:50:00|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1680519300000|2023-04-03 10:55:00|3.99|2.59|3.99|2.59|4|2.6|3.98|2.58|0
1680519600000|2023-04-03 11:00:00|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1680519900000|2023-04-03 11:05:00|4.01|2.61|4.02|2.62|4.02|2.62|4|2.6|0
1680520200000|2023-04-03 11:10:00|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1680520500000|2023-04-03 11:15:00|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1680520800000|2023-04-03 11:20:00|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1680521100000|2023-04-03 11:25:00|3.99|2.59|3.99|2.59|3.99|2.59|3.97|2.57|0
1680521400000|2023-04-03 11:30:00|4|2.6|4.01|2.61|4.02|2.62|3.99|2.59|0
1680521700000|2023-04-03 11:35:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1680522000000|2023-04-03 11:40:00|4.03|2.63|4.03|2.63|4.04|2.64|4.02|2.62|0
1680522300000|2023-04-03 11:45:00|4.04|2.64|4.02|2.62|4.04|2.64|4.01|2.61|0
1680522600000|2023-04-03 11:50:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1680522900000|2023-04-03 11:55:00|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1680523200000|2023-04-03 12:00:00|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1680523500000|2023-04-03 12:05:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1680523800000|2023-04-03 12:10:00|4.05|2.65|4.07|2.67|4.08|2.68|4.04|2.64|0
1680524100000|2023-04-03 12:15:00|4.06|2.66|4.06|2.66|4.07|2.67|4.05|2.65|0
1680524400000|2023-04-03 12:20:00|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1680524700000|2023-04-03 12:25:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1680525000000|2023-04-03 12:30:00|4.03|2.63|4.05|2.65|4.07|2.67|4.03|2.63|0
1680525300000|2023-04-03 12:35:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1680525600000|2023-04-03 12:40:00|4.03|2.63|4.02|2.62|4.04|2.64|4.01|2.61|0
1680525900000|2023-04-03 12:45:00|4.01|2.61|4.01|2.61|4.02|2.62|4|2.6|0
1680526200000|2023-04-03 12:50:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1680526500000|2023-04-03 12:55:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1680526800000|2023-04-03 13:00:00|4.01|2.61|4.01|2.61|4.02|2.62|4|2.6|0
1680527100000|2023-04-03 13:05:00|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1680527400000|2023-04-03 13:10:00|4|2.6|4.01|2.61|4.02|2.62|4|2.6|0
1680527700000|2023-04-03 13:15:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1680528000000|2023-04-03 13:20:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1680528300000|2023-04-03 13:25:00|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1680528600000|2023-04-03 13:30:00|4.02|2.62|3.95|2.55|4.02|2.62|3.95|2.55|0
1680528900000|2023-04-03 13:35:00|3.94|2.54|3.9|2.5|3.95|2.55|3.9|2.5|0
1680529200000|2023-04-03 13:40:00|3.89|2.49|3.93|2.53|3.93|2.53|3.89|2.49|0
1680529500000|2023-04-03 13:45:00|3.92|2.52|3.84|2.44|3.93|2.53|3.83|2.43|0
1680529800000|2023-04-03 13:50:00|3.83|2.43|3.85|2.45|3.86|2.46|3.81|2.41|0
1680530100000|2023-04-03 13:55:00|3.86|2.46|3.87|2.47|3.88|2.48|3.84|2.44|0
1680530400000|2023-04-03 14:00:00|3.85|2.45|3.82|2.42|3.87|2.47|3.79|2.39|0
1680530700000|2023-04-03 14:05:00|3.83|2.43|3.82|2.42|3.87|2.47|3.8|2.4|0
1680531000000|2023-04-03 14:10:00|3.83|2.43|3.8|2.4|3.85|2.45|3.8|2.4|0
1680531300000|2023-04-03 14:15:00|3.81|2.41|3.78|2.38|3.81|2.41|3.77|2.37|0
1680531600000|2023-04-03 14:20:00|3.77|2.37|3.74|2.34|3.8|2.4|3.73|2.33|0
1680531900000|2023-04-03 14:25:00|3.75|2.35|3.89|2.49|4.03|2.63|3.74|2.34|0
1680532200000|2023-04-03 14:30:00|3.88|2.48|3.91|2.51|3.92|2.52|3.87|2.47|0
1680532500000|2023-04-03 14:35:00|3.9|2.5|3.98|2.58|3.99|2.59|3.9|2.5|0
1680532800000|2023-04-03 14:40:00|3.99|2.59|4|2.6|4|2.6|3.97|2.57|0
1680533100000|2023-04-03 14:45:00|3.99|2.59|4.06|2.66|4.08|2.68|3.99|2.59|0
1680533400000|2023-04-03 14:50:00|4.07|2.67|4.11|2.71|4.12|2.72|4.06|2.66|0
1680533700000|2023-04-03 14:55:00|4.1|2.7|4.15|2.75|4.15|2.75|4.09|2.69|0
1680534000000|2023-04-03 15:00:00|4.14|2.74|4.02|2.62|4.14|2.74|3.89|2.49|0
1680534300000|2023-04-03 15:05:00|4.03|2.63|4.05|2.65|4.07|2.67|4.01|2.61|0
1680534600000|2023-04-03 15:10:00|4.06|2.66|4.07|2.67|4.09|2.69|4.05|2.65|0
1680534900000|2023-04-03 15:15:00|4.08|2.68|4.02|2.62|4.09|2.69|4.01|2.61|0
1680535200000|2023-04-03 15:20:00|4.01|2.61|4.02|2.62|4.03|2.63|4|2.6|0
1680535500000|2023-04-03 15:25:00|4.03|2.63|4.01|2.61|4.03|2.63|4|2.6|0
1680535800000|2023-04-03 15:30:00|4.02|2.62|4|2.6|4.02|2.62|3.98|2.58|0
1680536100000|2023-04-03 15:35:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1680536400000|2023-04-03 15:40:00|3.99|2.59|3.96|2.56|4.01|2.61|3.94|2.54|0
1680536700000|2023-04-03 15:45:00|3.95|2.55|3.93|2.53|3.96|2.56|3.92|2.52|0
1680537000000|2023-04-03 15:50:00|3.94|2.54|3.93|2.53|3.95|2.55|3.93|2.53|0
1680537300000|2023-04-03 15:55:00|3.92|2.52|3.91|2.51|3.93|2.53|3.9|2.5|0
1680537600000|2023-04-03 16:00:00|3.9|2.5|3.89|2.49|3.91|2.51|3.88|2.48|0
1680537900000|2023-04-03 16:05:00|3.9|2.5|3.89|2.49|3.91|2.51|3.88|2.48|0
1680538200000|2023-04-03 16:10:00|3.9|2.5|3.87|2.47|3.9|2.5|3.87|2.47|0
1680538500000|2023-04-03 16:15:00|3.86|2.46|3.86|2.46|3.87|2.47|3.86|2.46|0
1680538800000|2023-04-03 16:20:00|3.87|2.47|3.88|2.48|3.9|2.5|3.87|2.47|0
1680539100000|2023-04-03 16:25:00|3.89|2.49|3.88|2.48|3.89|2.49|3.86|2.46|0
1680539400000|2023-04-03 16:30:00|3.89|2.49|3.87|2.47|3.9|2.5|3.87|2.47|0
1680539700000|2023-04-03 16:35:00|3.88|2.48|3.87|2.47|3.89|2.49|3.87|2.47|0
1680540000000|2023-04-03 16:40:00|3.88|2.48|3.9|2.5|3.9|2.5|3.87|2.47|0
1680540300000|2023-04-03 16:45:00|3.91|2.51|3.88|2.48|3.91|2.51|3.88|2.48|0
1680540600000|2023-04-03 16:50:00|3.89|2.49|3.91|2.51|3.91|2.51|3.86|2.46|0
1680540900000|2023-04-03 16:55:00|3.92|2.52|3.92|2.52|3.92|2.52|3.9|2.5|0
1680541200000|2023-04-03 17:00:00|3.93|2.53|3.92|2.52|3.96|2.56|3.92|2.52|0
1680541500000|2023-04-03 17:05:00|3.93|2.53|3.89|2.49|3.94|2.54|3.89|2.49|0
1680541800000|2023-04-03 17:10:00|3.88|2.48|3.89|2.49|3.89|2.49|3.87|2.47|0
1680542100000|2023-04-03 17:15:00|3.88|2.48|3.87|2.47|3.89|2.49|3.87|2.47|0
1680542400000|2023-04-03 17:20:00|3.86|2.46|3.87|2.47|3.89|2.49|3.86|2.46|0
1680542700000|2023-04-03 17:25:00|3.88|2.48|3.92|2.52|3.92|2.52|3.87|2.47|0
1680543000000|2023-04-03 17:30:00|3.91|2.51|3.91|2.51|3.93|2.53|3.9|2.5|0
1680543300000|2023-04-03 17:35:00|3.92|2.52|3.89|2.49|3.92|2.52|3.88|2.48|0
1680543600000|2023-04-03 17:40:00|3.9|2.5|3.92|2.52|3.93|2.53|3.89|2.49|0
1680543900000|2023-04-03 17:45:00|3.93|2.53|3.93|2.53|3.95|2.55|3.92|2.52|0
1680544200000|2023-04-03 17:50:00|3.94|2.54|3.94|2.54|3.95|2.55|3.93|2.53|0
1680544500000|2023-04-03 17:55:00|3.95|2.55|3.92|2.52|3.95|2.55|3.91|2.51|0
1680544800000|2023-04-03 18:00:00|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1680545100000|2023-04-03 18:05:00|3.91|2.51|3.91|2.51|3.92|2.52|3.89|2.49|0
1680545400000|2023-04-03 18:10:00|3.92|2.52|3.9|2.5|3.92|2.52|3.88|2.48|0
1680545700000|2023-04-03 18:15:00|3.89|2.49|3.9|2.5|3.92|2.52|3.89|2.49|0
1680546000000|2023-04-03 18:20:00|3.91|2.51|3.88|2.48|3.92|2.52|3.88|2.48|0
1680546300000|2023-04-03 18:25:00|3.89|2.49|3.81|2.41|3.89|2.49|3.81|2.41|0
1680546600000|2023-04-03 18:30:00|3.82|2.42|3.79|2.39|3.82|2.42|3.78|2.38|0
1680546900000|2023-04-03 18:35:00|3.78|2.38|3.76|2.36|3.79|2.39|3.75|2.35|0
1680547200000|2023-04-03 18:40:00|3.75|2.35|3.77|2.37|3.77|2.37|3.75|2.35|0
1680547500000|2023-04-03 18:45:00|3.76|2.36|3.74|2.34|3.77|2.37|3.73|2.33|0
1680547800000|2023-04-03 18:50:00|3.73|2.33|3.74|2.34|3.74|2.34|3.72|2.32|0
1680548100000|2023-04-03 18:55:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1680548400000|2023-04-03 19:00:00|3.72|2.32|3.72|2.32|3.73|2.33|3.69|2.29|0
1680548700000|2023-04-03 19:05:00|3.71|2.31|3.72|2.32|3.73|2.33|3.7|2.3|0
1680549000000|2023-04-03 19:10:00|3.71|2.31|3.7|2.3|3.72|2.32|3.68|2.28|0
1680549300000|2023-04-03 19:15:00|3.69|2.29|3.7|2.3|3.71|2.31|3.69|2.29|0
1680549600000|2023-04-03 19:20:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1680549900000|2023-04-03 19:25:00|3.69|2.29|3.68|2.28|3.69|2.29|3.66|2.26|0
1680550200000|2023-04-03 19:30:00|3.67|2.27|3.67|2.27|3.68|2.28|3.64|2.24|0
1680550500000|2023-04-03 19:35:00|3.66|2.26|3.68|2.28|3.68|2.28|3.65|2.25|0
1680550800000|2023-04-03 19:40:00|3.67|2.27|3.66|2.26|3.7|2.3|3.66|2.26|0
1680551100000|2023-04-03 19:45:00|3.65|2.25|3.67|2.27|3.67|2.27|3.64|2.24|0
1680551400000|2023-04-03 19:50:00|3.68|2.28|3.68|2.28|3.69|2.29|3.65|2.25|0
1680551700000|2023-04-03 19:55:00|3.67|2.27|3.66|2.26|3.67|2.27|3.63|2.23|0
1680552000000|2023-04-03 20:00:00|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1680552300000|2023-04-03 20:05:00|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1680552600000|2023-04-03 20:10:00|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1680552900000|2023-04-03 20:15:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1680553200000|2023-04-03 20:20:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1680553500000|2023-04-03 20:25:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1680553800000|2023-04-03 20:30:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680554100000|2023-04-03 20:35:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1680554400000|2023-04-03 20:40:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680554700000|2023-04-03 20:45:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680555000000|2023-04-03 20:50:00|3.76|2.16|3.76|2.16|3.76|2.16|3.75|2.15|0
1680555300000|2023-04-03 20:55:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1680555600000|2023-04-03 21:00:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680557100000|2023-04-03 21:25:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680558000000|2023-04-03 21:40:00|3.76|2.16|3.76|2.16|3.76|2.16|3.75|2.15|0
1680559200000|2023-04-03 22:00:00|3.77|2.17|3.78|2.18|3.79|2.19|3.77|2.17|0
1680559800000|2023-04-03 22:10:00|3.77|2.17|3.78|2.18|3.79|2.19|3.77|2.17|0
1680560100000|2023-04-03 22:15:00|3.79|2.19|3.78|2.18|3.8|2.2|3.78|2.18|0
1680560400000|2023-04-03 22:20:00|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1680560700000|2023-04-03 22:25:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680561000000|2023-04-03 22:30:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680561600000|2023-04-03 22:40:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1680561900000|2023-04-03 22:45:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680562800000|2023-04-03 23:00:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1680563100000|2023-04-03 23:05:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1680563400000|2023-04-03 23:10:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1680564000000|2023-04-03 23:20:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1680564300000|2023-04-03 23:25:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1680564900000|2023-04-03 23:35:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1680565200000|2023-04-03 23:40:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1680565500000|2023-04-03 23:45:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1680565800000|2023-04-03 23:50:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1680566400000|2023-04-04 00:00:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1680566700000|2023-04-04 00:05:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1680567000000|2023-04-04 00:10:00|3.79|2.19|3.77|2.17|3.79|2.19|3.77|2.17|0
1680567300000|2023-04-04 00:15:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1680567600000|2023-04-04 00:20:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1680567900000|2023-04-04 00:25:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1680568200000|2023-04-04 00:30:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1680568500000|2023-04-04 00:35:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1680568800000|2023-04-04 00:40:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680569100000|2023-04-04 00:45:00|3.76|2.16|3.76|2.16|3.76|2.16|3.75|2.15|0
1680569400000|2023-04-04 00:50:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1680569700000|2023-04-04 00:55:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1680570000000|2023-04-04 01:00:00|3.74|2.14|3.74|2.14|3.74|2.14|3.74|2.14|0
1680570300000|2023-04-04 01:05:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1680570600000|2023-04-04 01:10:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1680570900000|2023-04-04 01:15:00|3.74|2.14|3.74|2.14|3.74|2.14|3.74|2.14|0
1680571200000|2023-04-04 01:20:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1680571500000|2023-04-04 01:25:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1680571800000|2023-04-04 01:30:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1680572100000|2023-04-04 01:35:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680572400000|2023-04-04 01:40:00|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1680572700000|2023-04-04 01:45:00|3.75|2.15|3.76|2.16|3.77|2.17|3.74|2.14|0
1680573000000|2023-04-04 01:50:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1680573300000|2023-04-04 01:55:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1680573600000|2023-04-04 02:00:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1680573900000|2023-04-04 02:05:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1680574200000|2023-04-04 02:10:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1680574500000|2023-04-04 02:15:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1680574800000|2023-04-04 02:20:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1680575100000|2023-04-04 02:25:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1680575400000|2023-04-04 02:30:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1680575700000|2023-04-04 02:35:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1680576600000|2023-04-04 02:50:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1680577200000|2023-04-04 03:00:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1680577500000|2023-04-04 03:05:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1680577800000|2023-04-04 03:10:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1680578100000|2023-04-04 03:15:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680578400000|2023-04-04 03:20:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1680578700000|2023-04-04 03:25:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1680579000000|2023-04-04 03:30:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680579300000|2023-04-04 03:35:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1680579600000|2023-04-04 03:40:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1680579900000|2023-04-04 03:45:00|3.74|2.14|3.74|2.14|3.75|2.15|3.73|2.13|0
1680580200000|2023-04-04 03:50:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1680580500000|2023-04-04 03:55:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1680580800000|2023-04-04 04:00:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1680581100000|2023-04-04 04:05:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1680581400000|2023-04-04 04:10:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1680581700000|2023-04-04 04:15:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1680582000000|2023-04-04 04:20:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1680582300000|2023-04-04 04:25:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1680582600000|2023-04-04 04:30:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1680583200000|2023-04-04 04:40:00|3.72|2.12|3.7|2.1|3.72|2.12|3.7|2.1|0
1680583500000|2023-04-04 04:45:00|3.69|2.09|3.7|2.1|3.71|2.11|3.69|2.09|0
1680583800000|2023-04-04 04:50:00|3.71|2.11|3.72|2.12|3.72|2.12|3.7|2.1|0
1680584100000|2023-04-04 04:55:00|3.71|2.11|3.72|2.12|3.72|2.12|3.71|2.11|0
1680584400000|2023-04-04 05:00:00|3.71|2.11|3.72|2.12|3.72|2.12|3.71|2.11|0
1680584700000|2023-04-04 05:05:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1680585000000|2023-04-04 05:10:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1680585300000|2023-04-04 05:15:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1680585600000|2023-04-04 05:20:00|3.72|2.12|3.72|2.12|3.72|2.12|3.72|2.12|0
1680585900000|2023-04-04 05:25:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1680586200000|2023-04-04 05:30:00|3.72|2.12|3.73|2.13|3.73|2.13|3.72|2.12|0
1680586800000|2023-04-04 05:40:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1680587400000|2023-04-04 05:50:00|3.73|2.13|3.72|2.12|3.74|2.14|3.72|2.12|0
1680587700000|2023-04-04 05:55:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1680588000000|2023-04-04 06:00:00|3.73|2.13|3.75|2.15|3.75|2.15|3.73|2.13|0
1680588300000|2023-04-04 06:05:00|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1680588600000|2023-04-04 06:10:00|3.64|2.24|3.63|2.23|3.65|2.25|3.63|2.23|0
1680588900000|2023-04-04 06:15:00|3.64|2.24|3.61|2.21|3.64|2.24|3.61|2.21|0
1680589200000|2023-04-04 06:20:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1680589500000|2023-04-04 06:25:00|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1680589800000|2023-04-04 06:30:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1680590100000|2023-04-04 06:35:00|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1680590400000|2023-04-04 06:40:00|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1680590700000|2023-04-04 06:45:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1680591000000|2023-04-04 06:50:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1680591300000|2023-04-04 06:55:00|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1680591600000|2023-04-04 07:00:00|3.58|2.18|3.58|2.18|3.59|2.19|3.57|2.17|0
1680591900000|2023-04-04 07:05:00|3.59|2.19|3.59|2.19|3.59|2.19|3.57|2.17|0
1680592200000|2023-04-04 07:10:00|3.6|2.2|3.6|2.2|3.61|2.21|3.59|2.19|0
1680592500000|2023-04-04 07:15:00|3.59|2.19|3.61|2.21|3.62|2.22|3.59|2.19|0
1680592800000|2023-04-04 07:20:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1680593100000|2023-04-04 07:25:00|3.62|2.22|3.63|2.23|3.63|2.23|3.61|2.21|0
1680593400000|2023-04-04 07:30:00|3.62|2.22|3.62|2.22|3.63|2.23|3.61|2.21|0
1680593700000|2023-04-04 07:35:00|3.63|2.23|3.62|2.22|3.63|2.23|3.61|2.21|0
1680594000000|2023-04-04 07:40:00|3.63|2.23|3.62|2.22|3.64|2.24|3.62|2.22|0
1680594300000|2023-04-04 07:45:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1680594600000|2023-04-04 07:50:00|3.63|2.23|3.62|2.22|3.63|2.23|3.61|2.21|0
1680594900000|2023-04-04 07:55:00|3.61|2.21|3.62|2.22|3.63|2.23|3.61|2.21|0
1680595200000|2023-04-04 08:00:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1680595500000|2023-04-04 08:05:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1680595800000|2023-04-04 08:10:00|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1680596100000|2023-04-04 08:15:00|3.58|2.18|3.55|2.15|3.58|2.18|3.55|2.15|0
1680596400000|2023-04-04 08:20:00|3.56|2.16|3.54|2.14|3.56|2.16|3.53|2.13|0
1680596700000|2023-04-04 08:25:00|3.55|2.15|3.56|2.16|3.56|2.16|3.55|2.15|0
1680597000000|2023-04-04 08:30:00|3.57|2.17|3.57|2.17|3.57|2.17|3.55|2.15|0
1680597300000|2023-04-04 08:35:00|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1680597600000|2023-04-04 08:40:00|3.58|2.18|3.57|2.17|3.59|2.19|3.57|2.17|0
1680597900000|2023-04-04 08:45:00|3.56|2.16|3.56|2.16|3.57|2.17|3.56|2.16|0
1680598200000|2023-04-04 08:50:00|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1680598500000|2023-04-04 08:55:00|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1680598800000|2023-04-04 09:00:00|3.56|2.16|3.56|2.16|3.57|2.17|3.56|2.16|0
1680599100000|2023-04-04 09:05:00|3.55|2.15|3.54|2.14|3.56|2.16|3.54|2.14|0
1680599400000|2023-04-04 09:10:00|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1680599700000|2023-04-04 09:15:00|3.55|2.15|3.52|2.12|3.55|2.15|3.52|2.12|0
1680600000000|2023-04-04 09:20:00|3.51|2.11|3.51|2.11|3.52|2.12|3.5|2.1|0
1680600300000|2023-04-04 09:25:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1680600600000|2023-04-04 09:30:00|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1680600900000|2023-04-04 09:35:00|3.49|2.09|3.49|2.09|3.5|2.1|3.49|2.09|0
1680601200000|2023-04-04 09:40:00|3.48|2.08|3.47|2.07|3.49|2.09|3.46|2.06|0
1680601500000|2023-04-04 09:45:00|3.46|2.06|3.44|2.04|3.46|2.06|3.44|2.04|0
1680601800000|2023-04-04 09:50:00|3.45|2.05|3.44|2.04|3.45|2.05|3.43|2.03|0
1680602100000|2023-04-04 09:55:00|3.45|2.05|3.45|2.05|3.45|2.05|3.44|2.04|0
1680602400000|2023-04-04 10:00:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1680602700000|2023-04-04 10:05:00|3.44|2.04|3.46|2.06|3.46|2.06|3.44|2.04|0
1680603000000|2023-04-04 10:10:00|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1680603300000|2023-04-04 10:15:00|3.45|2.05|3.45|2.05|3.46|2.06|3.45|2.05|0
1680603600000|2023-04-04 10:20:00|3.44|2.04|3.45|2.05|3.46|2.06|3.44|2.04|0
1680603900000|2023-04-04 10:25:00|3.44|2.04|3.44|2.04|3.45|2.05|3.44|2.04|0
1680604200000|2023-04-04 10:30:00|3.43|2.03|3.41|2.01|3.44|2.04|3.41|2.01|0
1680604500000|2023-04-04 10:35:00|3.42|2.02|3.4|2|3.42|2.02|3.4|2|0
1680604800000|2023-04-04 10:40:00|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1680605400000|2023-04-04 10:50:00|3.4|2|3.41|2.01|3.41|2.01|3.4|2|0
1680605700000|2023-04-04 10:55:00|3.42|2.02|3.42|2.02|3.43|2.03|3.41|2.01|0
1680606000000|2023-04-04 11:00:00|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1680606300000|2023-04-04 11:05:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1680606600000|2023-04-04 11:10:00|3.42|2.02|3.44|2.04|3.44|2.04|3.42|2.02|0
1680606900000|2023-04-04 11:15:00|3.45|2.05|3.45|2.05|3.45|2.05|3.44|2.04|0
1680607200000|2023-04-04 11:20:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1680607500000|2023-04-04 11:25:00|3.44|2.04|3.44|2.04|3.45|2.05|3.44|2.04|0
1680607800000|2023-04-04 11:30:00|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1680608100000|2023-04-04 11:35:00|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1680608400000|2023-04-04 11:40:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1680608700000|2023-04-04 11:45:00|3.45|2.05|3.45|2.05|3.45|2.05|3.44|2.04|0
1680609300000|2023-04-04 11:55:00|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1680609600000|2023-04-04 12:00:00|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1680609900000|2023-04-04 12:05:00|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1680610200000|2023-04-04 12:10:00|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1680610500000|2023-04-04 12:15:00|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1680610800000|2023-04-04 12:20:00|3.42|2.02|3.43|2.03|3.43|2.03|3.42|2.02|0
1680611100000|2023-04-04 12:25:00|3.44|2.04|3.44|2.04|3.44|2.04|3.43|2.03|0
1680611400000|2023-04-04 12:30:00|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1680611700000|2023-04-04 12:35:00|3.43|2.03|3.45|2.05|3.46|2.06|3.43|2.03|0
1680612000000|2023-04-04 12:40:00|3.46|2.06|3.46|2.06|3.46|2.06|3.45|2.05|0
1680612300000|2023-04-04 12:45:00|3.47|2.07|3.47|2.07|3.48|2.08|3.46|2.06|0
1680612600000|2023-04-04 12:50:00|3.46|2.06|3.45|2.05|3.47|2.07|3.45|2.05|0
1680612900000|2023-04-04 12:55:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1680613200000|2023-04-04 13:00:00|3.44|2.04|3.46|2.06|3.47|2.07|3.44|2.04|0
1680613500000|2023-04-04 13:05:00|3.45|2.05|3.47|2.07|3.48|2.08|3.45|2.05|0
1680613800000|2023-04-04 13:10:00|3.46|2.06|3.48|2.08|3.48|2.08|3.46|2.06|0
1680614100000|2023-04-04 13:15:00|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1680614400000|2023-04-04 13:20:00|3.47|2.07|3.48|2.08|3.48|2.08|3.47|2.07|0
1680614700000|2023-04-04 13:25:00|3.49|2.09|3.48|2.08|3.49|2.09|3.47|2.07|0
1680615000000|2023-04-04 13:30:00|3.49|2.09|3.62|2.22|3.74|2.34|3.48|2.08|0
1680615300000|2023-04-04 13:35:00|3.61|2.21|3.59|2.19|3.63|2.23|3.56|2.16|0
1680615600000|2023-04-04 13:40:00|3.6|2.2|3.65|2.25|3.66|2.26|3.6|2.2|0
1680615900000|2023-04-04 13:45:00|3.66|2.26|3.63|2.23|3.66|2.26|3.62|2.22|0
1680616200000|2023-04-04 13:50:00|3.62|2.22|3.61|2.21|3.63|2.23|3.6|2.2|0
1680616500000|2023-04-04 13:55:00|3.6|2.2|3.6|2.2|3.62|2.22|3.59|2.19|0
1680616800000|2023-04-04 14:00:00|3.56|2.16|3.56|2.16|3.6|2.2|3.51|2.11|0
1680617100000|2023-04-04 14:05:00|3.55|2.15|3.56|2.16|3.59|2.19|3.54|2.14|0
1680617400000|2023-04-04 14:10:00|3.57|2.17|3.55|2.15|3.58|2.18|3.53|2.13|0
1680617700000|2023-04-04 14:15:00|3.54|2.14|3.61|2.21|3.62|2.22|3.54|2.14|0
1680618000000|2023-04-04 14:20:00|3.62|2.22|3.68|2.28|3.71|2.31|3.62|2.22|0
1680618300000|2023-04-04 14:25:00|3.69|2.29|3.67|2.27|3.69|2.29|3.66|2.26|0
1680618600000|2023-04-04 14:30:00|3.66|2.26|3.62|2.22|3.67|2.27|3.61|2.21|0
1680618900000|2023-04-04 14:35:00|3.61|2.21|3.65|2.25|3.66|2.26|3.61|2.21|0
1680619200000|2023-04-04 14:40:00|3.66|2.26|3.68|2.28|3.72|2.32|3.6|2.2|0
1680619500000|2023-04-04 14:45:00|3.67|2.27|3.72|2.32|3.72|2.32|3.67|2.27|0
1680619800000|2023-04-04 14:50:00|3.71|2.31|3.7|2.3|3.73|2.33|3.7|2.3|0
1680620100000|2023-04-04 14:55:00|3.71|2.31|3.74|2.34|3.76|2.36|3.68|2.28|0
1680620400000|2023-04-04 15:00:00|3.75|2.35|3.75|2.35|3.79|2.39|3.74|2.34|0
1680620700000|2023-04-04 15:05:00|3.74|2.34|3.82|2.42|3.83|2.43|3.74|2.34|0
1680621000000|2023-04-04 15:10:00|3.81|2.41|3.8|2.4|3.84|2.44|3.8|2.4|0
1680621300000|2023-04-04 15:15:00|3.81|2.41|3.87|2.47|3.9|2.5|3.81|2.41|0
1680621600000|2023-04-04 15:20:00|3.86|2.46|3.86|2.46|3.87|2.47|3.84|2.44|0
1680621900000|2023-04-04 15:25:00|3.85|2.45|3.83|2.43|3.87|2.47|3.81|2.41|0
1680622200000|2023-04-04 15:30:00|3.84|2.44|3.86|2.46|3.88|2.48|3.82|2.42|0
1680622500000|2023-04-04 15:35:00|3.85|2.45|3.86|2.46|3.86|2.46|3.82|2.42|0
1680622800000|2023-04-04 15:40:00|3.85|2.45|3.85|2.45|3.87|2.47|3.84|2.44|0
1680623100000|2023-04-04 15:45:00|3.84|2.44|3.83|2.43|3.84|2.44|3.8|2.4|0
1680623400000|2023-04-04 15:50:00|3.84|2.44|3.84|2.44|3.86|2.46|3.83|2.43|0
1680623700000|2023-04-04 15:55:00|3.83|2.43|3.89|2.49|3.9|2.5|3.83|2.43|0
1680624000000|2023-04-04 16:00:00|3.9|2.5|3.9|2.5|3.91|2.51|3.87|2.47|0
1680624300000|2023-04-04 16:05:00|3.91|2.51|3.97|2.57|3.99|2.59|3.91|2.51|0
1680624600000|2023-04-04 16:10:00|3.96|2.56|3.97|2.57|3.99|2.59|3.94|2.54|0
1680624900000|2023-04-04 16:15:00|3.98|2.58|4.08|2.68|4.09|2.69|3.97|2.57|0
1680625200000|2023-04-04 16:20:00|4.09|2.69|3.89|2.49|4.09|2.69|3.74|2.34|0
1680625500000|2023-04-04 16:25:00|3.88|2.48|3.85|2.45|3.88|2.48|3.85|2.45|0
1680625800000|2023-04-04 16:30:00|3.84|2.44|3.86|2.46|3.86|2.46|3.83|2.43|0
1680626100000|2023-04-04 16:35:00|3.87|2.47|3.88|2.48|3.9|2.5|3.86|2.46|0
1680626400000|2023-04-04 16:40:00|3.87|2.47|3.81|2.41|3.87|2.47|3.81|2.41|0
1680626700000|2023-04-04 16:45:00|3.8|2.4|3.81|2.41|3.82|2.42|3.8|2.4|0
1680627000000|2023-04-04 16:50:00|3.8|2.4|3.84|2.44|3.84|2.44|3.8|2.4|0
1680627300000|2023-04-04 16:55:00|3.83|2.43|3.82|2.42|3.84|2.44|3.8|2.4|0
1680627600000|2023-04-04 17:00:00|3.81|2.41|3.8|2.4|3.84|2.44|3.8|2.4|0
1680627900000|2023-04-04 17:05:00|3.81|2.41|3.79|2.39|3.81|2.41|3.76|2.36|0
1680628200000|2023-04-04 17:10:00|3.8|2.4|3.79|2.39|3.82|2.42|3.79|2.39|0
1680628500000|2023-04-04 17:15:00|3.78|2.38|3.75|2.35|3.78|2.38|3.74|2.34|0
1680628800000|2023-04-04 17:20:00|3.76|2.36|3.73|2.33|3.77|2.37|3.73|2.33|0
1680629100000|2023-04-04 17:25:00|3.74|2.34|3.75|2.35|3.91|2.51|3.73|2.33|0
1680629400000|2023-04-04 17:30:00|3.74|2.34|3.75|2.35|3.75|2.35|3.71|2.31|0
1680629700000|2023-04-04 17:35:00|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1680630000000|2023-04-04 17:40:00|3.72|2.32|3.77|2.37|3.77|2.37|3.72|2.32|0
1680630300000|2023-04-04 17:45:00|3.78|2.38|3.75|2.35|3.8|2.4|3.75|2.35|0
1680630600000|2023-04-04 17:50:00|3.74|2.34|3.78|2.38|3.78|2.38|3.74|2.34|0
1680630900000|2023-04-04 17:55:00|3.77|2.37|3.78|2.38|3.78|2.38|3.76|2.36|0
1680631200000|2023-04-04 18:00:00|3.79|2.39|3.77|2.37|3.79|2.39|3.76|2.36|0
1680631500000|2023-04-04 18:05:00|3.76|2.36|3.77|2.37|3.78|2.38|3.75|2.35|0
1680631800000|2023-04-04 18:10:00|3.78|2.38|3.76|2.36|3.78|2.38|3.75|2.35|0
1680632100000|2023-04-04 18:15:00|3.77|2.37|3.79|2.39|3.8|2.4|3.76|2.36|0
1680632400000|2023-04-04 18:20:00|3.8|2.4|3.83|2.43|3.83|2.43|3.78|2.38|0
1680632700000|2023-04-04 18:25:00|3.82|2.42|3.85|2.45|3.86|2.46|3.81|2.41|0
1680633000000|2023-04-04 18:30:00|3.86|2.46|3.87|2.47|3.88|2.48|3.86|2.46|0
1680633300000|2023-04-04 18:35:00|3.86|2.46|3.82|2.42|3.87|2.47|3.81|2.41|0
1680633600000|2023-04-04 18:40:00|3.81|2.41|3.82|2.42|3.84|2.44|3.81|2.41|0
1680633900000|2023-04-04 18:45:00|3.83|2.43|3.77|2.37|3.84|2.44|3.77|2.37|0
1680634200000|2023-04-04 18:50:00|3.76|2.36|3.76|2.36|3.78|2.38|3.76|2.36|0
1680634500000|2023-04-04 18:55:00|3.77|2.37|3.8|2.4|3.82|2.42|3.76|2.36|0
1680634800000|2023-04-04 19:00:00|3.81|2.41|3.77|2.37|3.83|2.43|3.76|2.36|0
1680635100000|2023-04-04 19:05:00|3.76|2.36|3.77|2.37|3.78|2.38|3.75|2.35|0
1680635400000|2023-04-04 19:10:00|3.78|2.38|3.78|2.38|3.81|2.41|3.76|2.36|0
1680635700000|2023-04-04 19:15:00|3.77|2.37|3.76|2.36|3.78|2.38|3.75|2.35|0
1680636000000|2023-04-04 19:20:00|3.75|2.35|3.77|2.37|3.78|2.38|3.73|2.33|0
1680636300000|2023-04-04 19:25:00|3.78|2.38|3.81|2.41|3.81|2.41|3.76|2.36|0
1680636600000|2023-04-04 19:30:00|3.8|2.4|3.76|2.36|3.81|2.41|3.74|2.34|0
1680636900000|2023-04-04 19:35:00|3.75|2.35|3.74|2.34|3.79|2.39|3.74|2.34|0
1680637200000|2023-04-04 19:40:00|3.73|2.33|3.77|2.37|3.77|2.37|3.73|2.33|0
1680637500000|2023-04-04 19:45:00|3.76|2.36|3.76|2.36|3.79|2.39|3.75|2.35|0
1680637800000|2023-04-04 19:50:00|3.74|2.34|3.7|2.3|3.74|2.34|3.68|2.28|0
1680638100000|2023-04-04 19:55:00|3.69|2.29|3.66|2.26|3.7|2.3|3.66|2.26|0
1680638400000|2023-04-04 20:00:00|3.65|2.25|3.63|2.23|3.66|2.26|3.63|2.23|0
1680638700000|2023-04-04 20:05:00|3.64|2.24|3.63|2.23|3.65|2.25|3.63|2.23|0
1680639000000|2023-04-04 20:10:00|3.64|2.24|3.64|2.24|3.64|2.24|3.63|2.23|0
1680639300000|2023-04-04 20:15:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1680639600000|2023-04-04 20:20:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1680639900000|2023-04-04 20:25:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1680640200000|2023-04-04 20:30:00|3.74|2.14|3.72|2.12|3.74|2.14|3.72|2.12|0
1680640800000|2023-04-04 20:40:00|3.71|2.11|3.72|2.12|3.72|2.12|3.71|2.11|0
1680641100000|2023-04-04 20:45:00|3.71|2.11|3.72|2.12|3.72|2.12|3.71|2.11|0
1680641700000|2023-04-04 20:55:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1680642000000|2023-04-04 21:00:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1680642600000|2023-04-04 21:10:00|3.71|2.11|3.72|2.12|3.72|2.12|3.71|2.11|0
1680642900000|2023-04-04 21:15:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1680643200000|2023-04-04 21:20:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1680644100000|2023-04-04 21:35:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1680645300000|2023-04-04 21:55:00|3.7|2.1|3.71|2.11|3.71|2.11|3.7|2.1|0
1680645600000|2023-04-04 22:00:00|3.7|2.1|3.71|2.11|3.72|2.12|3.69|2.09|0
1680645900000|2023-04-04 22:05:00|3.7|2.1|3.71|2.11|3.71|2.11|3.7|2.1|0
1680646200000|2023-04-04 22:10:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1680646500000|2023-04-04 22:15:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1680646800000|2023-04-04 22:20:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1680647100000|2023-04-04 22:25:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1680647400000|2023-04-04 22:30:00|3.7|2.1|3.7|2.1|3.7|2.1|3.69|2.09|0
1680647700000|2023-04-04 22:35:00|3.69|2.09|3.7|2.1|3.7|2.1|3.69|2.09|0
1680648000000|2023-04-04 22:40:00|3.71|2.11|3.71|2.11|3.71|2.11|3.7|2.1|0
1680648300000|2023-04-04 22:45:00|3.7|2.1|3.7|2.1|3.7|2.1|3.7|2.1|0
1680649800000|2023-04-04 23:10:00|3.69|2.09|3.7|2.1|3.7|2.1|3.69|2.09|0
1680650700000|2023-04-04 23:25:00|3.69|2.09|3.69|2.09|3.7|2.1|3.69|2.09|0
1680651300000|2023-04-04 23:35:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1680651600000|2023-04-04 23:40:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1680651900000|2023-04-04 23:45:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1680652200000|2023-04-04 23:50:00|3.69|2.09|3.69|2.09|3.7|2.1|3.69|2.09|0
1680652800000|2023-04-05 00:00:00|3.68|2.08|3.68|2.08|3.69|2.09|3.67|2.07|0
1680653100000|2023-04-05 00:05:00|3.67|2.07|3.69|2.09|3.69|2.09|3.67|2.07|0
1680653400000|2023-04-05 00:10:00|3.68|2.08|3.68|2.08|3.69|2.09|3.67|2.07|0
1680653700000|2023-04-05 00:15:00|3.67|2.07|3.63|2.03|3.68|2.08|3.62|2.02|0
1680654000000|2023-04-05 00:20:00|3.62|2.02|3.63|2.03|3.64|2.04|3.62|2.02|0
1680654300000|2023-04-05 00:25:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1680654600000|2023-04-05 00:30:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1680654900000|2023-04-05 00:35:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1680655200000|2023-04-05 00:40:00|3.62|2.02|3.62|2.02|3.63|2.03|3.62|2.02|0
1680655500000|2023-04-05 00:45:00|3.63|2.03|3.63|2.03|3.63|2.03|3.62|2.02|0
1680655800000|2023-04-05 00:50:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1680656100000|2023-04-05 00:55:00|3.65|2.05|3.64|2.04|3.65|2.05|3.63|2.03|0
1680656400000|2023-04-05 01:00:00|3.65|2.05|3.64|2.04|3.66|2.06|3.64|2.04|0
1680656700000|2023-04-05 01:05:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1680657300000|2023-04-05 01:15:00|3.64|2.04|3.64|2.04|3.64|2.04|3.64|2.04|0
1680657900000|2023-04-05 01:25:00|3.65|2.05|3.66|2.06|3.66|2.06|3.64|2.04|0
1680658200000|2023-04-05 01:30:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1680658500000|2023-04-05 01:35:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1680658800000|2023-04-05 01:40:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1680659100000|2023-04-05 01:45:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1680659400000|2023-04-05 01:50:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1680659700000|2023-04-05 01:55:00|3.65|2.05|3.67|2.07|3.67|2.07|3.65|2.05|0
1680660000000|2023-04-05 02:00:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1680660300000|2023-04-05 02:05:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1680660600000|2023-04-05 02:10:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1680660900000|2023-04-05 02:15:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1680661500000|2023-04-05 02:25:00|3.65|2.05|3.64|2.04|3.65|2.05|3.64|2.04|0
1680661800000|2023-04-05 02:30:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1680662100000|2023-04-05 02:35:00|3.64|2.04|3.63|2.03|3.64|2.04|3.62|2.02|0
1680662400000|2023-04-05 02:40:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1680662700000|2023-04-05 02:45:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1680663300000|2023-04-05 02:55:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1680663600000|2023-04-05 03:00:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1680663900000|2023-04-05 03:05:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1680664500000|2023-04-05 03:15:00|3.63|2.03|3.63|2.03|3.63|2.03|3.62|2.02|0
1680664800000|2023-04-05 03:20:00|3.62|2.02|3.62|2.02|3.63|2.03|3.62|2.02|0
1680665400000|2023-04-05 03:30:00|3.63|2.03|3.63|2.03|3.63|2.03|3.62|2.02|0
1680665700000|2023-04-05 03:35:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1680666000000|2023-04-05 03:40:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1680666300000|2023-04-05 03:45:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1680667200000|2023-04-05 04:00:00|3.65|2.05|3.65|2.05|3.66|2.06|3.64|2.04|0
1680667500000|2023-04-05 04:05:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1680667800000|2023-04-05 04:10:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1680668100000|2023-04-05 04:15:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1680668400000|2023-04-05 04:20:00|3.66|2.06|3.66|2.06|3.66|2.06|3.66|2.06|0
1680668700000|2023-04-05 04:25:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1680669000000|2023-04-05 04:30:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1680669300000|2023-04-05 04:35:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1680669600000|2023-04-05 04:40:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1680669900000|2023-04-05 04:45:00|3.66|2.06|3.66|2.06|3.66|2.06|3.65|2.05|0
1680670500000|2023-04-05 04:55:00|3.65|2.05|3.65|2.05|3.65|2.05|3.65|2.05|0
1680670800000|2023-04-05 05:00:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1680671100000|2023-04-05 05:05:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1680671700000|2023-04-05 05:15:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1680672000000|2023-04-05 05:20:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1680672300000|2023-04-05 05:25:00|3.64|2.04|3.65|2.05|3.65|2.05|3.64|2.04|0
1680672600000|2023-04-05 05:30:00|3.66|2.06|3.67|2.07|3.67|2.07|3.66|2.06|0
1680672900000|2023-04-05 05:35:00|3.66|2.06|3.66|2.06|3.66|2.06|3.65|2.05|0
1680673200000|2023-04-05 05:40:00|3.65|2.05|3.66|2.06|3.66|2.06|3.65|2.05|0
1680673800000|2023-04-05 05:50:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1680674100000|2023-04-05 05:55:00|3.66|2.06|3.66|2.06|3.67|2.07|3.65|2.05|0
1680674400000|2023-04-05 06:00:00|3.67|2.07|3.69|2.09|3.69|2.09|3.66|2.06|0
1680674700000|2023-04-05 06:05:00|3.59|2.19|3.57|2.17|3.6|2.2|3.57|2.17|0
1680675000000|2023-04-05 06:10:00|3.56|2.16|3.56|2.16|3.58|2.18|3.56|2.16|0
1680675300000|2023-04-05 06:15:00|3.57|2.17|3.55|2.15|3.57|2.17|3.55|2.15|0
1680675600000|2023-04-05 06:20:00|3.56|2.16|3.55|2.15|3.57|2.17|3.55|2.15|0
1680675900000|2023-04-05 06:25:00|3.54|2.14|3.54|2.14|3.55|2.15|3.53|2.13|0
1680676200000|2023-04-05 06:30:00|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1680676500000|2023-04-05 06:35:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1680676800000|2023-04-05 06:40:00|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1680677100000|2023-04-05 06:45:00|3.55|2.15|3.52|2.12|3.55|2.15|3.52|2.12|0
1680677400000|2023-04-05 06:50:00|3.63|2.23|3.63|2.23|3.64|2.24|3.63|2.23|0
1680677700000|2023-04-05 06:55:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1680678000000|2023-04-05 07:00:00|3.64|2.24|3.63|2.23|3.66|2.26|3.63|2.23|0
1680678300000|2023-04-05 07:05:00|3.64|2.24|3.63|2.23|3.64|2.24|3.62|2.22|0
1680678600000|2023-04-05 07:10:00|3.64|2.24|3.64|2.24|3.66|2.26|3.63|2.23|0
1680678900000|2023-04-05 07:15:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1680679200000|2023-04-05 07:20:00|3.63|2.23|3.66|2.26|3.66|2.26|3.63|2.23|0
1680679500000|2023-04-05 07:25:00|3.67|2.27|3.68|2.28|3.69|2.29|3.65|2.25|0
1680679800000|2023-04-05 07:30:00|3.69|2.29|3.65|2.25|3.69|2.29|3.65|2.25|0
1680680100000|2023-04-05 07:35:00|3.64|2.24|3.67|2.27|3.68|2.28|3.64|2.24|0
1680680400000|2023-04-05 07:40:00|3.68|2.28|3.72|2.32|3.72|2.32|3.67|2.27|0
1680680700000|2023-04-05 07:45:00|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1680681000000|2023-04-05 07:50:00|3.69|2.29|3.71|2.31|3.72|2.32|3.69|2.29|0
1680681300000|2023-04-05 07:55:00|3.72|2.32|3.7|2.3|3.72|2.32|3.69|2.29|0
1680681600000|2023-04-05 08:00:00|3.71|2.31|3.73|2.33|3.73|2.33|3.7|2.3|0
1680681900000|2023-04-05 08:05:00|3.72|2.32|3.73|2.33|3.73|2.33|3.71|2.31|0
1680682200000|2023-04-05 08:10:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1680682500000|2023-04-05 08:15:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1680682800000|2023-04-05 08:20:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1680683100000|2023-04-05 08:25:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1680683400000|2023-04-05 08:30:00|3.75|2.35|3.73|2.33|3.75|2.35|3.72|2.32|0
1680683700000|2023-04-05 08:35:00|3.72|2.32|3.73|2.33|3.74|2.34|3.63|2.23|0
1680684000000|2023-04-05 08:40:00|3.72|2.32|3.74|2.34|3.74|2.34|3.71|2.31|0
1680684300000|2023-04-05 08:45:00|3.73|2.33|3.75|2.35|3.76|2.36|3.72|2.32|0
1680684600000|2023-04-05 08:50:00|3.74|2.34|3.73|2.33|3.74|2.34|3.72|2.32|0
1680684900000|2023-04-05 08:55:00|3.72|2.32|3.73|2.33|3.73|2.33|3.72|2.32|0
1680685200000|2023-04-05 09:00:00|3.74|2.34|3.71|2.31|3.74|2.34|3.71|2.31|0
1680685500000|2023-04-05 09:05:00|3.7|2.3|3.7|2.3|3.7|2.3|3.69|2.29|0
1680685800000|2023-04-05 09:10:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1680686100000|2023-04-05 09:15:00|3.69|2.29|3.72|2.32|3.72|2.32|3.69|2.29|0
1680686400000|2023-04-05 09:20:00|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1680686700000|2023-04-05 09:25:00|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1680687000000|2023-04-05 09:30:00|3.74|2.34|3.74|2.34|3.75|2.35|3.73|2.33|0
1680687300000|2023-04-05 09:35:00|3.73|2.33|3.73|2.33|3.74|2.34|3.72|2.32|0
1680687600000|2023-04-05 09:40:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1680687900000|2023-04-05 09:45:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1680688200000|2023-04-05 09:50:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1680688500000|2023-04-05 09:55:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1680688800000|2023-04-05 10:00:00|3.73|2.33|3.73|2.33|3.75|2.35|3.72|2.32|0
1680689100000|2023-04-05 10:05:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1680689400000|2023-04-05 10:10:00|3.74|2.34|3.72|2.32|3.74|2.34|3.72|2.32|0
1680689700000|2023-04-05 10:15:00|3.73|2.33|3.71|2.31|3.73|2.33|3.71|2.31|0
1680690000000|2023-04-05 10:20:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1680690300000|2023-04-05 10:25:00|3.71|2.31|3.7|2.3|3.72|2.32|3.7|2.3|0
1680690600000|2023-04-05 10:30:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1680690900000|2023-04-05 10:35:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1680691200000|2023-04-05 10:40:00|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1680691500000|2023-04-05 10:45:00|3.69|2.29|3.68|2.28|3.7|2.3|3.68|2.28|0
1680691800000|2023-04-05 10:50:00|3.67|2.27|3.69|2.29|3.69|2.29|3.67|2.27|0
1680692100000|2023-04-05 10:55:00|3.68|2.28|3.67|2.27|3.69|2.29|3.67|2.27|0
1680692400000|2023-04-05 11:00:00|3.66|2.26|3.67|2.27|3.68|2.28|3.66|2.26|0
1680692700000|2023-04-05 11:05:00|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1680693000000|2023-04-05 11:10:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1680693300000|2023-04-05 11:15:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1680693600000|2023-04-05 11:20:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1680693900000|2023-04-05 11:25:00|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1680694200000|2023-04-05 11:30:00|3.64|2.24|3.64|2.24|3.66|2.26|3.63|2.23|0
1680694500000|2023-04-05 11:35:00|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1680694800000|2023-04-05 11:40:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1680695100000|2023-04-05 11:45:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1680695400000|2023-04-05 11:50:00|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1680695700000|2023-04-05 11:55:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1680696000000|2023-04-05 12:00:00|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1680696300000|2023-04-05 12:05:00|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1680696600000|2023-04-05 12:10:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1680696900000|2023-04-05 12:15:00|3.65|2.25|3.66|2.26|3.7|2.3|3.64|2.24|0
1680697200000|2023-04-05 12:20:00|3.65|2.25|3.64|2.24|3.66|2.26|3.63|2.23|0
1680697500000|2023-04-05 12:25:00|3.65|2.25|3.68|2.28|3.68|2.28|3.64|2.24|0
1680697800000|2023-04-05 12:30:00|3.67|2.27|3.73|2.33|3.74|2.34|3.67|2.27|0
1680698100000|2023-04-05 12:35:00|3.74|2.34|3.72|2.32|3.74|2.34|3.72|2.32|0
1680698400000|2023-04-05 12:40:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1680698700000|2023-04-05 12:45:00|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1680699000000|2023-04-05 12:50:00|3.7|2.3|3.71|2.31|3.72|2.32|3.7|2.3|0
1680699300000|2023-04-05 12:55:00|3.72|2.32|3.7|2.3|3.72|2.32|3.7|2.3|0
1680699600000|2023-04-05 13:00:00|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1680699900000|2023-04-05 13:05:00|3.7|2.3|3.7|2.3|3.72|2.32|3.68|2.28|0
1680700200000|2023-04-05 13:10:00|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1680700500000|2023-04-05 13:15:00|3.68|2.28|3.71|2.31|3.71|2.31|3.68|2.28|0
1680700800000|2023-04-05 13:20:00|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1680701100000|2023-04-05 13:25:00|3.72|2.32|3.7|2.3|3.72|2.32|3.7|2.3|0
1680701400000|2023-04-05 13:30:00|3.71|2.31|3.69|2.29|3.71|2.31|3.67|2.27|0
1680701700000|2023-04-05 13:35:00|3.7|2.3|3.71|2.31|3.71|2.31|3.68|2.28|0
1680702000000|2023-04-05 13:40:00|3.7|2.3|3.69|2.29|3.71|2.31|3.67|2.27|0
1680702300000|2023-04-05 13:45:00|3.7|2.3|3.68|2.28|3.71|2.31|3.66|2.26|0
1680702600000|2023-04-05 13:50:00|3.69|2.29|3.65|2.25|3.69|2.29|3.63|2.23|0
1680702900000|2023-04-05 13:55:00|3.66|2.26|3.65|2.25|3.66|2.26|3.63|2.23|0
1680703200000|2023-04-05 14:00:00|3.63|2.23|3.73|2.33|3.73|2.33|3.63|2.23|0
1680703500000|2023-04-05 14:05:00|3.72|2.32|3.75|2.35|3.77|2.37|3.71|2.31|0
1680703800000|2023-04-05 14:10:00|3.74|2.34|3.73|2.33|3.77|2.37|3.73|2.33|0
1680704100000|2023-04-05 14:15:00|3.74|2.34|3.75|2.35|3.76|2.36|3.72|2.32|0
1680704400000|2023-04-05 14:20:00|3.74|2.34|3.68|2.28|3.74|2.34|3.67|2.27|0
1680704700000|2023-04-05 14:25:00|3.69|2.29|3.77|2.37|3.78|2.38|3.69|2.29|0
1680705000000|2023-04-05 14:30:00|3.78|2.38|3.74|2.34|3.78|2.38|3.71|2.31|0
1680705300000|2023-04-05 14:35:00|3.75|2.35|3.76|2.36|3.77|2.37|3.73|2.33|0
1680705600000|2023-04-05 14:40:00|3.77|2.37|3.84|2.44|3.84|2.44|3.76|2.36|0
1680705900000|2023-04-05 14:45:00|3.83|2.43|3.84|2.44|3.84|2.44|3.67|2.27|0
1680706200000|2023-04-05 14:50:00|3.83|2.43|3.9|2.5|3.93|2.53|3.83|2.43|0
1680706500000|2023-04-05 14:55:00|3.91|2.51|3.92|2.52|3.92|2.52|3.9|2.5|0
1680706800000|2023-04-05 15:00:00|3.93|2.53|3.91|2.51|3.95|2.55|3.9|2.5|0
1680707100000|2023-04-05 15:05:00|3.9|2.5|3.89|2.49|3.91|2.51|3.88|2.48|0
1680707400000|2023-04-05 15:10:00|3.9|2.5|3.86|2.46|3.9|2.5|3.85|2.45|0
1680707700000|2023-04-05 15:15:00|3.85|2.45|3.87|2.47|3.88|2.48|3.84|2.44|0
1680708000000|2023-04-05 15:20:00|3.88|2.48|3.87|2.47|3.88|2.48|3.86|2.46|0
1680708300000|2023-04-05 15:25:00|3.88|2.48|3.84|2.44|3.91|2.51|3.83|2.43|0
1680708600000|2023-04-05 15:30:00|3.83|2.43|3.78|2.38|3.85|2.45|3.77|2.37|0
1680708900000|2023-04-05 15:35:00|3.77|2.37|3.77|2.37|3.78|2.38|3.74|2.34|0
1680709200000|2023-04-05 15:40:00|3.76|2.36|3.8|2.4|3.81|2.41|3.76|2.36|0
1680709500000|2023-04-05 15:45:00|3.81|2.41|3.8|2.4|3.81|2.41|3.77|2.37|0
1680709800000|2023-04-05 15:50:00|3.79|2.39|3.83|2.43|3.83|2.43|3.79|2.39|0
1680710100000|2023-04-05 15:55:00|3.82|2.42|3.78|2.38|3.83|2.43|3.78|2.38|0
1680710400000|2023-04-05 16:00:00|3.77|2.37|3.8|2.4|3.8|2.4|3.77|2.37|0
1680710700000|2023-04-05 16:05:00|3.81|2.41|3.84|2.44|3.85|2.45|3.8|2.4|0
1680711000000|2023-04-05 16:10:00|3.83|2.43|3.84|2.44|3.85|2.45|3.82|2.42|0
1680711300000|2023-04-05 16:15:00|3.85|2.45|3.82|2.42|3.88|2.48|3.82|2.42|0
1680711600000|2023-04-05 16:20:00|3.83|2.43|3.83|2.43|3.85|2.45|3.82|2.42|0
1680711900000|2023-04-05 16:25:00|3.84|2.44|3.88|2.48|3.91|2.51|3.84|2.44|0
1680712200000|2023-04-05 16:30:00|3.89|2.49|3.89|2.49|3.91|2.51|3.88|2.48|0
1680712500000|2023-04-05 16:35:00|3.88|2.48|3.86|2.46|3.88|2.48|3.84|2.44|0
1680712800000|2023-04-05 16:40:00|3.85|2.45|3.86|2.46|3.88|2.48|3.85|2.45|0
1680713100000|2023-04-05 16:45:00|3.87|2.47|3.89|2.49|3.89|2.49|3.86|2.46|0
1680713400000|2023-04-05 16:50:00|3.9|2.5|3.88|2.48|3.91|2.51|3.88|2.48|0
1680713700000|2023-04-05 16:55:00|3.87|2.47|3.88|2.48|3.88|2.48|3.86|2.46|0
1680714000000|2023-04-05 17:00:00|3.87|2.47|3.85|2.45|3.9|2.5|3.85|2.45|0
1680714300000|2023-04-05 17:05:00|3.84|2.44|3.85|2.45|3.85|2.45|3.82|2.42|0
1680714600000|2023-04-05 17:10:00|3.86|2.46|3.83|2.43|3.86|2.46|3.8|2.4|0
1680714900000|2023-04-05 17:15:00|3.82|2.42|3.79|2.39|3.82|2.42|3.79|2.39|0
1680715200000|2023-04-05 17:20:00|3.8|2.4|3.79|2.39|3.81|2.41|3.78|2.38|0
1680715500000|2023-04-05 17:25:00|3.8|2.4|3.79|2.39|3.8|2.4|3.77|2.37|0
1680715800000|2023-04-05 17:30:00|3.78|2.38|3.78|2.38|3.79|2.39|3.77|2.37|0
1680716100000|2023-04-05 17:35:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1680716400000|2023-04-05 17:40:00|3.79|2.39|3.8|2.4|3.81|2.41|3.78|2.38|0
1680716700000|2023-04-05 17:45:00|3.81|2.41|3.82|2.42|3.82|2.42|3.8|2.4|0
1680717000000|2023-04-05 17:50:00|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1680717300000|2023-04-05 17:55:00|3.78|2.38|3.76|2.36|3.78|2.38|3.75|2.35|0
1680717600000|2023-04-05 18:00:00|3.75|2.35|3.72|2.32|3.76|2.36|3.71|2.31|0
1680717900000|2023-04-05 18:05:00|3.71|2.31|3.73|2.33|3.73|2.33|3.7|2.3|0
1680718200000|2023-04-05 18:10:00|3.75|2.35|3.74|2.34|3.76|2.36|3.73|2.33|0
1680718500000|2023-04-05 18:15:00|3.75|2.35|3.73|2.33|3.75|2.35|3.73|2.33|0
1680718800000|2023-04-05 18:20:00|3.74|2.34|3.76|2.36|3.76|2.36|3.73|2.33|0
1680719100000|2023-04-05 18:25:00|3.75|2.35|3.76|2.36|3.76|2.36|3.74|2.34|0
1680719400000|2023-04-05 18:30:00|3.75|2.35|3.73|2.33|3.75|2.35|3.72|2.32|0
1680719700000|2023-04-05 18:35:00|3.74|2.34|3.7|2.3|3.74|2.34|3.69|2.29|0
1680720000000|2023-04-05 18:40:00|3.69|2.29|3.72|2.32|3.74|2.34|3.69|2.29|0
1680720300000|2023-04-05 18:45:00|3.71|2.31|3.71|2.31|3.72|2.32|3.69|2.29|0
1680720600000|2023-04-05 18:50:00|3.72|2.32|3.72|2.32|3.72|2.32|3.7|2.3|0
1680720900000|2023-04-05 18:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1680721200000|2023-04-05 19:00:00|3.72|2.32|3.73|2.33|3.74|2.34|3.71|2.31|0
1680721500000|2023-04-05 19:05:00|3.72|2.32|3.76|2.36|3.77|2.37|3.72|2.32|0
1680721800000|2023-04-05 19:10:00|3.75|2.35|3.77|2.37|3.78|2.38|3.75|2.35|0
1680722100000|2023-04-05 19:15:00|3.76|2.36|3.72|2.32|3.78|2.38|3.71|2.31|0
1680722400000|2023-04-05 19:20:00|3.73|2.33|3.7|2.3|3.73|2.33|3.69|2.29|0
1680722700000|2023-04-05 19:25:00|3.69|2.29|3.69|2.29|3.69|2.29|3.67|2.27|0
1680723000000|2023-04-05 19:30:00|3.68|2.28|3.66|2.26|3.68|2.28|3.65|2.25|0
1680723300000|2023-04-05 19:35:00|3.65|2.25|3.67|2.27|3.67|2.27|3.64|2.24|0
1680723600000|2023-04-05 19:40:00|3.68|2.28|3.63|2.23|3.68|2.28|3.63|2.23|0
1680723900000|2023-04-05 19:45:00|3.64|2.24|3.66|2.26|3.66|2.26|3.63|2.23|0
1680724200000|2023-04-05 19:50:00|3.65|2.25|3.63|2.23|3.65|2.25|3.62|2.22|0
1680724500000|2023-04-05 19:55:00|3.62|2.22|3.64|2.24|3.65|2.25|3.61|2.21|0
1680724800000|2023-04-05 20:00:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1680725100000|2023-04-05 20:05:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1680725400000|2023-04-05 20:10:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1680725700000|2023-04-05 20:15:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1680726000000|2023-04-05 20:20:00|3.73|2.13|3.73|2.13|3.73|2.13|3.73|2.13|0
1680726300000|2023-04-05 20:25:00|3.74|2.14|3.74|2.14|3.74|2.14|3.74|2.14|0
1680726600000|2023-04-05 20:30:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1680727200000|2023-04-05 20:40:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1680727500000|2023-04-05 20:45:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1680727800000|2023-04-05 20:50:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1680728100000|2023-04-05 20:55:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680728400000|2023-04-05 21:00:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680728700000|2023-04-05 21:05:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680729300000|2023-04-05 21:15:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680729900000|2023-04-05 21:25:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1680730200000|2023-04-05 21:30:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1680730800000|2023-04-05 21:40:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1680731100000|2023-04-05 21:45:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1680731400000|2023-04-05 21:50:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1680731700000|2023-04-05 21:55:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1680732000000|2023-04-05 22:00:00|3.77|2.17|3.78|2.18|3.78|2.18|3.76|2.16|0
1680732300000|2023-04-05 22:05:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1680733200000|2023-04-05 22:20:00|3.76|2.16|3.74|2.14|3.76|2.16|3.74|2.14|0
1680733500000|2023-04-05 22:25:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1680733800000|2023-04-05 22:30:00|3.77|2.17|3.75|2.15|3.77|2.17|3.75|2.15|0
1680734100000|2023-04-05 22:35:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680734400000|2023-04-05 22:40:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680735000000|2023-04-05 22:50:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1680735300000|2023-04-05 22:55:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1680735600000|2023-04-05 23:00:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1680735900000|2023-04-05 23:05:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1680736200000|2023-04-05 23:10:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1680736800000|2023-04-05 23:20:00|3.75|2.15|3.74|2.14|3.75|2.15|3.74|2.14|0
1680737400000|2023-04-05 23:30:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1680737700000|2023-04-05 23:35:00|3.74|2.14|3.75|2.15|3.75|2.15|3.74|2.14|0
1680738000000|2023-04-05 23:40:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680738300000|2023-04-05 23:45:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680738600000|2023-04-05 23:50:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680738900000|2023-04-05 23:55:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1680739200000|2023-04-06 00:00:00|3.74|2.14|3.74|2.14|3.75|2.15|3.74|2.14|0
1680739500000|2023-04-06 00:05:00|3.75|2.15|3.76|2.16|3.76|2.16|3.74|2.14|0
1680739800000|2023-04-06 00:10:00|3.77|2.17|3.77|2.17|3.78|2.18|3.76|2.16|0
1680740100000|2023-04-06 00:15:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1680740400000|2023-04-06 00:20:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1680740700000|2023-04-06 00:25:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1680741000000|2023-04-06 00:30:00|3.79|2.19|3.78|2.18|3.79|2.19|3.77|2.17|0
1680741300000|2023-04-06 00:35:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1680741600000|2023-04-06 00:40:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1680741900000|2023-04-06 00:45:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1680742200000|2023-04-06 00:50:00|3.78|2.18|3.77|2.17|3.78|2.18|3.77|2.17|0
1680742800000|2023-04-06 01:00:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1680743100000|2023-04-06 01:05:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1680743400000|2023-04-06 01:10:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1680743700000|2023-04-06 01:15:00|3.8|2.2|3.8|2.2|3.81|2.21|3.79|2.19|0
1680744000000|2023-04-06 01:20:00|3.81|2.21|3.81|2.21|3.82|2.22|3.8|2.2|0
1680744300000|2023-04-06 01:25:00|3.8|2.2|3.79|2.19|3.81|2.21|3.79|2.19|0
1680744600000|2023-04-06 01:30:00|3.8|2.2|3.8|2.2|3.81|2.21|3.79|2.19|0
1680744900000|2023-04-06 01:35:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1680745200000|2023-04-06 01:40:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1680745500000|2023-04-06 01:45:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1680745800000|2023-04-06 01:50:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680746100000|2023-04-06 01:55:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680746400000|2023-04-06 02:00:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1680746700000|2023-04-06 02:05:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1680747300000|2023-04-06 02:15:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680747600000|2023-04-06 02:20:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1680747900000|2023-04-06 02:25:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1680748200000|2023-04-06 02:30:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1680748500000|2023-04-06 02:35:00|3.79|2.19|3.78|2.18|3.79|2.19|3.78|2.18|0
1680748800000|2023-04-06 02:40:00|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1680750000000|2023-04-06 03:00:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680750300000|2023-04-06 03:05:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680750600000|2023-04-06 03:10:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680750900000|2023-04-06 03:15:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680751200000|2023-04-06 03:20:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1680751500000|2023-04-06 03:25:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1680751800000|2023-04-06 03:30:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680752100000|2023-04-06 03:35:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1680752400000|2023-04-06 03:40:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1680752700000|2023-04-06 03:45:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1680753000000|2023-04-06 03:50:00|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1680753300000|2023-04-06 03:55:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1680753600000|2023-04-06 04:00:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1680753900000|2023-04-06 04:05:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1680754200000|2023-04-06 04:10:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1680754500000|2023-04-06 04:15:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1680754800000|2023-04-06 04:20:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1680755700000|2023-04-06 04:35:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680756000000|2023-04-06 04:40:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1680756600000|2023-04-06 04:50:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1680756900000|2023-04-06 04:55:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1680757200000|2023-04-06 05:00:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1680757800000|2023-04-06 05:10:00|3.79|2.19|3.79|2.19|3.79|2.19|3.79|2.19|0
1680758100000|2023-04-06 05:15:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1680758400000|2023-04-06 05:20:00|3.8|2.2|3.85|2.25|3.85|2.25|3.79|2.19|0
1680760200000|2023-04-06 05:50:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1680760500000|2023-04-06 05:55:00|3.84|2.24|3.82|2.22|3.84|2.24|3.82|2.22|0
1680760800000|2023-04-06 06:00:00|3.83|2.23|3.81|2.21|3.83|2.23|3.81|2.21|0
1680761100000|2023-04-06 06:05:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1680761400000|2023-04-06 06:10:00|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1680761700000|2023-04-06 06:15:00|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1680762000000|2023-04-06 06:20:00|3.7|2.3|3.7|2.3|3.7|2.3|3.69|2.29|0
1680762300000|2023-04-06 06:25:00|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1680762600000|2023-04-06 06:30:00|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1680762900000|2023-04-06 06:35:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1680763200000|2023-04-06 06:40:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1680763500000|2023-04-06 06:45:00|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1680763800000|2023-04-06 06:50:00|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1680764100000|2023-04-06 06:55:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1680764400000|2023-04-06 07:00:00|3.65|2.25|3.66|2.26|3.68|2.28|3.65|2.25|0
1680764700000|2023-04-06 07:05:00|3.65|2.25|3.66|2.26|3.67|2.27|3.65|2.25|0
1680765000000|2023-04-06 07:10:00|3.67|2.27|3.64|2.24|3.67|2.27|3.64|2.24|0
1680765300000|2023-04-06 07:15:00|3.63|2.23|3.61|2.21|3.64|2.24|3.61|2.21|0
1680765600000|2023-04-06 07:20:00|3.62|2.22|3.62|2.22|3.63|2.23|3.61|2.21|0
1680765900000|2023-04-06 07:25:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1680766200000|2023-04-06 07:30:00|3.6|2.2|3.61|2.21|3.62|2.22|3.6|2.2|0
1680766500000|2023-04-06 07:35:00|3.6|2.2|3.61|2.21|3.62|2.22|3.6|2.2|0
1680766800000|2023-04-06 07:40:00|3.62|2.22|3.62|2.22|3.63|2.23|3.61|2.21|0
1680767100000|2023-04-06 07:45:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1680767400000|2023-04-06 07:50:00|3.62|2.22|3.61|2.21|3.63|2.23|3.61|2.21|0
1680767700000|2023-04-06 07:55:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1680768000000|2023-04-06 08:00:00|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1680768300000|2023-04-06 08:05:00|3.6|2.2|3.61|2.21|3.63|2.23|3.6|2.2|0
1680768600000|2023-04-06 08:10:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1680768900000|2023-04-06 08:15:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1680769200000|2023-04-06 08:20:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1680769500000|2023-04-06 08:25:00|3.62|2.22|3.63|2.23|3.64|2.24|3.62|2.22|0
1680769800000|2023-04-06 08:30:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1680770100000|2023-04-06 08:35:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1680770400000|2023-04-06 08:40:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1680770700000|2023-04-06 08:45:00|3.63|2.23|3.63|2.23|3.63|2.23|3.62|2.22|0
1680771000000|2023-04-06 08:50:00|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1680771300000|2023-04-06 08:55:00|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1680771600000|2023-04-06 09:00:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1680771900000|2023-04-06 09:05:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1680772200000|2023-04-06 09:10:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1680772500000|2023-04-06 09:15:00|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1680772800000|2023-04-06 09:20:00|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1680773100000|2023-04-06 09:25:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1680773400000|2023-04-06 09:30:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1680773700000|2023-04-06 09:35:00|3.63|2.23|3.63|2.23|3.64|2.24|3.63|2.23|0
1680774000000|2023-04-06 09:40:00|3.62|2.22|3.63|2.23|3.64|2.24|3.62|2.22|0
1680774300000|2023-04-06 09:45:00|3.74|2.34|3.7|2.3|3.74|2.34|3.68|2.28|0
1680774600000|2023-04-06 09:50:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1680774900000|2023-04-06 09:55:00|3.69|2.29|3.71|2.31|3.71|2.31|3.69|2.29|0
1680775200000|2023-04-06 10:00:00|3.72|2.32|3.74|2.34|3.76|2.36|3.72|2.32|0
1680775500000|2023-04-06 10:05:00|3.75|2.35|3.72|2.32|3.75|2.35|3.71|2.31|0
1680775800000|2023-04-06 10:10:00|3.71|2.31|3.69|2.29|3.72|2.32|3.69|2.29|0
1680776100000|2023-04-06 10:15:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1680776400000|2023-04-06 10:20:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1680776700000|2023-04-06 10:25:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1680777000000|2023-04-06 10:30:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1680777300000|2023-04-06 10:35:00|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1680777600000|2023-04-06 10:40:00|3.68|2.28|3.66|2.26|3.68|2.28|3.66|2.26|0
1680777900000|2023-04-06 10:45:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1680778200000|2023-04-06 10:50:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1680778500000|2023-04-06 10:55:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1680778800000|2023-04-06 11:00:00|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1680779100000|2023-04-06 11:05:00|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1680779400000|2023-04-06 11:10:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1680779700000|2023-04-06 11:15:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1680780000000|2023-04-06 11:20:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1680780300000|2023-04-06 11:25:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1680780600000|2023-04-06 11:30:00|3.63|2.23|3.61|2.21|3.63|2.23|3.6|2.2|0
1680780900000|2023-04-06 11:35:00|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1680781200000|2023-04-06 11:40:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1680781500000|2023-04-06 11:45:00|3.61|2.21|3.59|2.19|3.61|2.21|3.59|2.19|0
1680781800000|2023-04-06 11:50:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1680782100000|2023-04-06 11:55:00|3.59|2.19|3.48|2.28|3.59|2.3|3.48|2.19|0
1680782400000|2023-04-06 12:00:00|3.49|2.29|3.5|2.3|3.51|2.31|3.49|2.29|0
1680782700000|2023-04-06 12:05:00|3.51|2.31|3.53|2.33|3.53|2.33|3.5|2.3|0
1680783000000|2023-04-06 12:10:00|3.54|2.34|3.53|2.33|3.54|2.34|3.52|2.32|0
1680783300000|2023-04-06 12:15:00|3.54|2.34|3.55|2.35|3.55|2.35|3.53|2.33|0
1680783600000|2023-04-06 12:20:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1680783900000|2023-04-06 12:25:00|3.56|2.36|3.56|2.36|3.57|2.37|3.55|2.35|0
1680784200000|2023-04-06 12:30:00|3.57|2.37|3.57|2.37|3.61|2.41|3.54|2.34|0
1680784500000|2023-04-06 12:35:00|3.56|2.36|3.57|2.37|3.6|2.4|3.55|2.35|0
1680784800000|2023-04-06 12:40:00|3.58|2.38|3.59|2.39|3.6|2.4|3.58|2.38|0
1680785100000|2023-04-06 12:45:00|3.6|2.4|3.57|2.37|3.6|2.4|3.57|2.37|0
1680785400000|2023-04-06 12:50:00|3.58|2.38|3.61|2.41|3.61|2.41|3.57|2.37|0
1680785700000|2023-04-06 12:55:00|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1680786000000|2023-04-06 13:00:00|3.6|2.4|3.63|2.43|3.63|2.43|3.6|2.4|0
1680786300000|2023-04-06 13:05:00|3.62|2.42|3.62|2.42|3.63|2.43|3.61|2.41|0
1680786600000|2023-04-06 13:10:00|3.63|2.43|3.63|2.43|3.64|2.44|3.63|2.43|0
1680786900000|2023-04-06 13:15:00|3.64|2.44|3.64|2.44|3.65|2.45|3.64|2.44|0
1680787200000|2023-04-06 13:20:00|3.63|2.43|3.65|2.45|3.66|2.46|3.63|2.43|0
1680787500000|2023-04-06 13:25:00|3.66|2.46|3.64|2.44|3.66|2.46|3.63|2.43|0
1680787800000|2023-04-06 13:30:00|3.63|2.43|3.7|2.5|3.71|2.51|3.62|2.42|0
1680788100000|2023-04-06 13:35:00|3.69|2.49|3.66|2.46|3.73|2.53|3.54|2.34|0
1680788400000|2023-04-06 13:40:00|3.65|2.45|3.66|2.46|3.69|2.49|3.65|2.45|0
1680788700000|2023-04-06 13:45:00|3.67|2.47|3.67|2.47|3.69|2.49|3.65|2.45|0
1680789000000|2023-04-06 13:50:00|3.66|2.46|3.68|2.48|3.69|2.49|3.64|2.44|0
1680789300000|2023-04-06 13:55:00|3.69|2.49|3.65|2.45|3.69|2.49|3.64|2.44|0
1680789600000|2023-04-06 14:00:00|3.64|2.44|3.62|2.42|3.65|2.45|3.59|2.39|0
1680789900000|2023-04-06 14:05:00|3.61|2.41|3.58|2.38|3.61|2.41|3.57|2.37|0
1680790200000|2023-04-06 14:10:00|3.57|2.37|3.53|2.33|3.58|2.38|3.52|2.32|0
1680790500000|2023-04-06 14:15:00|3.52|2.32|3.54|2.34|3.55|2.35|3.52|2.32|0
1680790800000|2023-04-06 14:20:00|3.55|2.35|3.58|2.38|3.59|2.39|3.55|2.35|0
1680791100000|2023-04-06 14:25:00|3.59|2.39|3.56|2.36|3.59|2.39|3.55|2.35|0
1680791400000|2023-04-06 14:30:00|3.57|2.37|3.54|2.34|3.58|2.38|3.54|2.34|0
1680791700000|2023-04-06 14:35:00|3.53|2.33|3.58|2.38|3.59|2.39|3.53|2.33|0
1680792000000|2023-04-06 14:40:00|3.59|2.39|3.61|2.41|3.64|2.44|3.57|2.37|0
1680792300000|2023-04-06 14:45:00|3.62|2.42|3.6|2.4|3.63|2.43|3.57|2.37|0
1680792600000|2023-04-06 14:50:00|3.61|2.41|3.61|2.41|3.62|2.42|3.59|2.39|0
1680792900000|2023-04-06 14:55:00|3.62|2.42|3.61|2.41|3.64|2.44|3.61|2.41|0
1680793200000|2023-04-06 15:00:00|3.6|2.4|3.57|2.37|3.62|2.42|3.56|2.36|0
1680793500000|2023-04-06 15:05:00|3.56|2.36|3.55|2.35|3.57|2.37|3.53|2.33|0
1680793800000|2023-04-06 15:10:00|3.54|2.34|3.49|2.29|3.66|2.46|3.47|2.27|0
1680794100000|2023-04-06 15:15:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1680794400000|2023-04-06 15:20:00|3.47|2.27|3.48|2.28|3.49|2.29|3.46|2.26|0
1680794700000|2023-04-06 15:25:00|3.49|2.29|3.48|2.28|3.49|2.29|3.46|2.26|0
1680795000000|2023-04-06 15:30:00|3.47|2.27|3.47|2.27|3.49|2.29|3.45|2.25|0
1680795300000|2023-04-06 15:35:00|3.48|2.28|3.44|2.24|3.48|2.28|3.43|2.23|0
1680795600000|2023-04-06 15:40:00|3.43|2.23|3.41|2.21|3.44|2.24|3.41|2.21|0
1680795900000|2023-04-06 15:45:00|3.42|2.22|3.4|2.2|3.42|2.22|3.37|2.17|0
1680796200000|2023-04-06 15:50:00|3.39|2.19|3.39|2.19|3.41|2.21|3.39|2.19|0
1680796500000|2023-04-06 15:55:00|3.38|2.18|3.37|2.17|3.39|2.19|3.37|2.17|0
1680796800000|2023-04-06 16:00:00|3.36|2.16|3.33|2.13|3.36|2.16|3.32|2.12|0
1680797100000|2023-04-06 16:05:00|3.32|2.12|3.35|2.15|3.36|2.16|3.32|2.12|0
1680797400000|2023-04-06 16:10:00|3.34|2.14|3.34|2.14|3.35|2.15|3.33|2.13|0
1680797700000|2023-04-06 16:15:00|3.33|2.13|3.35|2.15|3.35|2.15|3.32|2.12|0
1680798000000|2023-04-06 16:20:00|3.34|2.14|3.33|2.13|3.36|2.16|3.33|2.13|0
1680798300000|2023-04-06 16:25:00|3.34|2.14|3.33|2.13|3.34|2.14|3.32|2.12|0
1680798600000|2023-04-06 16:30:00|3.32|2.12|3.3|2.1|3.32|2.12|3.28|2.08|0
1680798900000|2023-04-06 16:35:00|3.29|2.09|3.29|2.09|3.3|2.1|3.28|2.08|0
1680799200000|2023-04-06 16:40:00|3.28|2.08|3.27|2.07|3.29|2.09|3.26|2.06|0
1680799500000|2023-04-06 16:45:00|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1680799800000|2023-04-06 16:50:00|3.28|2.08|3.29|2.09|3.48|2.28|3.26|2.06|0
1680800100000|2023-04-06 16:55:00|3.3|2.1|3.31|2.11|3.32|2.12|3.29|2.09|0
1680800400000|2023-04-06 17:00:00|3.32|2.12|3.3|2.1|3.33|2.13|3.29|2.09|0
1680800700000|2023-04-06 17:05:00|3.29|2.09|3.29|2.09|3.3|2.1|3.27|2.07|0
1680801000000|2023-04-06 17:10:00|3.28|2.08|3.29|2.09|3.3|2.1|3.28|2.08|0
1680801300000|2023-04-06 17:15:00|3.28|2.08|3.27|2.07|3.28|2.08|3.26|2.06|0
1680801600000|2023-04-06 17:20:00|3.26|2.06|3.26|2.06|3.27|2.07|3.25|2.05|0
1680801900000|2023-04-06 17:25:00|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1680802200000|2023-04-06 17:30:00|3.26|2.06|3.29|2.09|3.29|2.09|3.25|2.05|0
1680802500000|2023-04-06 17:35:00|3.28|2.08|3.26|2.06|3.28|2.08|3.25|2.05|0
1680802800000|2023-04-06 17:40:00|3.27|2.07|3.27|2.07|3.28|2.08|3.26|2.06|0
1680803100000|2023-04-06 17:45:00|3.28|2.08|3.28|2.08|3.29|2.09|3.27|2.07|0
1680803400000|2023-04-06 17:50:00|3.29|2.09|3.28|2.08|3.29|2.09|3.26|2.06|0
1680803700000|2023-04-06 17:55:00|3.29|2.09|3.28|2.08|3.29|2.09|3.27|2.07|0
1680804000000|2023-04-06 18:00:00|3.27|2.07|3.28|2.08|3.29|2.09|3.26|2.06|0
1680804300000|2023-04-06 18:05:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1680804600000|2023-04-06 18:10:00|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1680804900000|2023-04-06 18:15:00|3.24|2.04|3.24|2.04|3.25|2.05|3.23|2.03|0
1680805200000|2023-04-06 18:20:00|3.25|2.05|3.24|2.04|3.26|2.06|3.23|2.03|0
1680805500000|2023-04-06 18:25:00|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1680805800000|2023-04-06 18:30:00|3.23|2.03|3.22|2.02|3.24|2.04|3.22|2.02|0
1680806100000|2023-04-06 18:35:00|3.23|2.03|3.24|2.04|3.24|2.04|3.22|2.02|0
1680806400000|2023-04-06 18:40:00|3.23|2.03|3.23|2.03|3.25|2.05|3.23|2.03|0
1680806700000|2023-04-06 18:45:00|3.24|2.04|3.24|2.04|3.24|2.04|3.22|2.02|0
1680807000000|2023-04-06 18:50:00|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1680807300000|2023-04-06 18:55:00|3.24|2.04|3.27|2.07|3.27|2.07|3.23|2.03|0
1680807600000|2023-04-06 19:00:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1680807900000|2023-04-06 19:05:00|3.26|2.06|3.26|2.06|3.26|2.06|3.24|2.04|0
1680808200000|2023-04-06 19:10:00|3.27|2.07|3.28|2.08|3.29|2.09|3.26|2.06|0
1680808500000|2023-04-06 19:15:00|3.29|2.09|3.3|2.1|3.3|2.1|3.28|2.08|0
1680808800000|2023-04-06 19:20:00|3.31|2.11|3.29|2.09|3.31|2.11|3.28|2.08|0
1680809100000|2023-04-06 19:25:00|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1680809400000|2023-04-06 19:30:00|3.26|2.06|3.25|2.05|3.27|2.07|3.24|2.04|0
1680809700000|2023-04-06 19:35:00|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1680810000000|2023-04-06 19:40:00|3.27|2.07|3.26|2.06|3.28|2.08|3.26|2.06|0
1680810300000|2023-04-06 19:45:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1680810600000|2023-04-06 19:50:00|3.24|2.04|3.27|2.07|3.27|2.07|3.24|2.04|0
1680810900000|2023-04-06 19:55:00|3.28|2.08|3.23|2.03|3.28|2.08|3.23|2.03|0
1680811200000|2023-04-06 20:00:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1680811500000|2023-04-06 20:05:00|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1680811800000|2023-04-06 20:10:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1680812100000|2023-04-06 20:15:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1681086300000|2023-04-10 00:25:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1681086600000|2023-04-10 00:30:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1681086900000|2023-04-10 00:35:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1681087500000|2023-04-10 00:45:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1681088700000|2023-04-10 01:05:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1681089000000|2023-04-10 01:10:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1681089300000|2023-04-10 01:15:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1681089600000|2023-04-10 01:20:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1681089900000|2023-04-10 01:25:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1681090800000|2023-04-10 01:40:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1681091400000|2023-04-10 01:50:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1681092300000|2023-04-10 02:05:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1681092600000|2023-04-10 02:10:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1681092900000|2023-04-10 02:15:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1681093200000|2023-04-10 02:20:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1681093800000|2023-04-10 02:30:00|3.05|1.45|3.06|1.46|3.06|1.46|3.05|1.45|0
1681094100000|2023-04-10 02:35:00|3.05|1.45|3.06|1.46|3.07|1.47|3.05|1.45|0
1681095000000|2023-04-10 02:50:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1681095300000|2023-04-10 02:55:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1681095600000|2023-04-10 03:00:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1681095900000|2023-04-10 03:05:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1681096200000|2023-04-10 03:10:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1681096500000|2023-04-10 03:15:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1681096800000|2023-04-10 03:20:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1681097700000|2023-04-10 03:35:00|3.04|1.44|3.04|1.44|3.05|1.45|3.04|1.44|0
1681098000000|2023-04-10 03:40:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1681098300000|2023-04-10 03:45:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1681098900000|2023-04-10 03:55:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1681099200000|2023-04-10 04:00:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1681100100000|2023-04-10 04:15:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1681100400000|2023-04-10 04:20:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1681101000000|2023-04-10 04:30:00|3.04|1.44|3.04|1.44|3.05|1.45|3.03|1.43|0
1681101300000|2023-04-10 04:35:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1681102500000|2023-04-10 04:55:00|3.05|1.45|3.05|1.45|3.05|1.45|3.04|1.44|0
1681102800000|2023-04-10 05:00:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1681103700000|2023-04-10 05:15:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1681104000000|2023-04-10 05:20:00|3.06|1.46|3.05|1.45|3.06|1.46|3.05|1.45|0
1681104300000|2023-04-10 05:25:00|3.04|1.44|3.04|1.44|3.04|1.44|3.04|1.44|0
1681104600000|2023-04-10 05:30:00|3.05|1.45|3.04|1.44|3.05|1.45|3.04|1.44|0
1681104900000|2023-04-10 05:35:00|3.05|1.45|3.05|1.45|3.05|1.45|3.05|1.45|0
1681105200000|2023-04-10 05:40:00|3.04|1.44|3.05|1.45|3.05|1.45|3.04|1.44|0
1681105800000|2023-04-10 05:50:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1681106100000|2023-04-10 05:55:00|3.05|1.45|3.05|1.45|3.06|1.46|3.05|1.45|0
1681106400000|2023-04-10 06:00:00|3.06|1.46|3.06|1.46|3.06|1.46|3.05|1.45|0
1681106700000|2023-04-10 06:05:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1681107000000|2023-04-10 06:10:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1681107300000|2023-04-10 06:15:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1681107600000|2023-04-10 06:20:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1681108200000|2023-04-10 06:30:00|2.85|1.65|2.98|1.78|2.99|1.79|2.85|1.65|0
1681108500000|2023-04-10 06:35:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1681108800000|2023-04-10 06:40:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1681109100000|2023-04-10 06:45:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1681109700000|2023-04-10 06:55:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1681110300000|2023-04-10 07:05:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1681110600000|2023-04-10 07:10:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1681110900000|2023-04-10 07:15:00|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1681111500000|2023-04-10 07:25:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1681111800000|2023-04-10 07:30:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1681112100000|2023-04-10 07:35:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1681112400000|2023-04-10 07:40:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1681112700000|2023-04-10 07:45:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1681113000000|2023-04-10 07:50:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1681113600000|2023-04-10 08:00:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1681113900000|2023-04-10 08:05:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1681114200000|2023-04-10 08:10:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1681114500000|2023-04-10 08:15:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1681115100000|2023-04-10 08:25:00|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1681115400000|2023-04-10 08:30:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1681116000000|2023-04-10 08:40:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1681116900000|2023-04-10 08:55:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1681117800000|2023-04-10 09:10:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1681118100000|2023-04-10 09:15:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1681118400000|2023-04-10 09:20:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1681118700000|2023-04-10 09:25:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1681119300000|2023-04-10 09:35:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1681119600000|2023-04-10 09:40:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1681120200000|2023-04-10 09:50:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1681120500000|2023-04-10 09:55:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1681120800000|2023-04-10 10:00:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1681121100000|2023-04-10 10:05:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1681121700000|2023-04-10 10:15:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1681122300000|2023-04-10 10:25:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1681122600000|2023-04-10 10:30:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1681123500000|2023-04-10 10:45:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1681123800000|2023-04-10 10:50:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1681124400000|2023-04-10 11:00:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1681124700000|2023-04-10 11:05:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1681125000000|2023-04-10 11:10:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1681125300000|2023-04-10 11:15:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1681125600000|2023-04-10 11:20:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1681125900000|2023-04-10 11:25:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1681126200000|2023-04-10 11:30:00|3|1.8|3.01|1.81|3.02|1.82|2.99|1.79|0
1681126500000|2023-04-10 11:35:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1681126800000|2023-04-10 11:40:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1681127100000|2023-04-10 11:45:00|3|1.8|3.01|1.81|3.02|1.82|3|1.8|0
1681127400000|2023-04-10 11:50:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1681128000000|2023-04-10 12:00:00|2.99|1.79|3.03|1.83|3.03|1.83|2.99|1.79|0
1681128300000|2023-04-10 12:05:00|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1681128600000|2023-04-10 12:10:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1681128900000|2023-04-10 12:15:00|3.06|1.86|3.12|1.92|3.12|1.92|3.05|1.85|0
1681129200000|2023-04-10 12:20:00|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1681129500000|2023-04-10 12:25:00|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1681129800000|2023-04-10 12:30:00|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1681130100000|2023-04-10 12:35:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1681130400000|2023-04-10 12:40:00|3.13|1.93|3.13|1.93|3.14|1.94|3.12|1.92|0
1681130700000|2023-04-10 12:45:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1681131000000|2023-04-10 12:50:00|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1681131300000|2023-04-10 12:55:00|3.15|1.95|3.15|1.95|3.16|1.96|3.14|1.94|0
1681131600000|2023-04-10 13:00:00|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1681131900000|2023-04-10 13:05:00|3.15|1.95|3.15|1.95|3.16|1.96|3.14|1.94|0
1681132200000|2023-04-10 13:10:00|3.14|1.94|3.14|1.94|3.15|1.95|3.13|1.93|0
1681132500000|2023-04-10 13:15:00|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1681132800000|2023-04-10 13:20:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1681133100000|2023-04-10 13:25:00|3.16|1.96|3.17|1.97|3.19|1.99|3.15|1.95|0
1681133400000|2023-04-10 13:30:00|3.16|1.96|3.14|1.94|3.22|2.02|2.92|1.72|0
1681133700000|2023-04-10 13:35:00|3.15|1.95|3.13|1.93|3.18|1.98|3.13|1.93|0
1681134000000|2023-04-10 13:40:00|3.14|1.94|3.1|1.9|3.14|1.94|3.1|1.9|0
1681134300000|2023-04-10 13:45:00|3.09|1.89|3.13|1.93|3.14|1.94|3.09|1.89|0
1681134600000|2023-04-10 13:50:00|3.12|1.92|3.14|1.94|3.16|1.96|3.12|1.92|0
1681134900000|2023-04-10 13:55:00|3.13|1.93|3.15|1.95|3.17|1.97|3.12|1.92|0
1681135200000|2023-04-10 14:00:00|3.16|1.96|3.1|1.9|3.17|1.97|3.09|1.89|0
1681135500000|2023-04-10 14:05:00|3.09|1.89|3.08|1.88|3.12|1.92|3.08|1.88|0
1681135800000|2023-04-10 14:10:00|3.09|1.89|3.08|1.88|3.1|1.9|3.07|1.87|0
1681136100000|2023-04-10 14:15:00|3.07|1.87|3.09|1.89|3.09|1.89|3.06|1.86|0
1681136400000|2023-04-10 14:20:00|3.1|1.9|3.1|1.9|3.11|1.91|3.09|1.89|0
1681136700000|2023-04-10 14:25:00|3.09|1.89|3.18|1.98|3.2|2|3.09|1.89|0
1681137000000|2023-04-10 14:30:00|3.17|1.97|3.15|1.95|3.18|1.98|3.15|1.95|0
1681137300000|2023-04-10 14:35:00|3.14|1.94|3.12|1.92|3.15|1.95|3.11|1.91|0
1681137600000|2023-04-10 14:40:00|3.13|1.93|3.1|1.9|3.14|1.94|3.1|1.9|0
1681137900000|2023-04-10 14:45:00|3.11|1.91|3.12|1.92|3.13|1.93|3.11|1.91|0
1681138200000|2023-04-10 14:50:00|3.13|1.93|3.14|1.94|3.15|1.95|3.12|1.92|0
1681138500000|2023-04-10 14:55:00|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1681138800000|2023-04-10 15:00:00|3.15|1.95|3.12|1.92|3.16|1.96|3.11|1.91|0
1681139100000|2023-04-10 15:05:00|3.11|1.91|3.11|1.91|3.12|1.92|3.1|1.9|0
1681139400000|2023-04-10 15:10:00|3.1|1.9|3.09|1.89|3.11|1.91|3.08|1.88|0
1681139700000|2023-04-10 15:15:00|3.08|1.88|3.09|1.89|3.1|1.9|3.07|1.87|0
1681140000000|2023-04-10 15:20:00|3.1|1.9|3.11|1.91|3.11|1.91|3.08|1.88|0
1681140300000|2023-04-10 15:25:00|3.1|1.9|3.09|1.89|3.11|1.91|3.09|1.89|0
1681140600000|2023-04-10 15:30:00|3.08|1.88|3.08|1.88|3.09|1.89|3.07|1.87|0
1681140900000|2023-04-10 15:35:00|3.09|1.89|2.97|1.77|3.09|1.89|2.97|1.77|0
1681141200000|2023-04-10 15:40:00|2.98|1.78|2.97|1.77|2.98|1.78|2.96|1.76|0
1681141500000|2023-04-10 15:45:00|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1681141800000|2023-04-10 15:50:00|2.98|1.78|3|1.8|3|1.8|2.97|1.77|0
1681142100000|2023-04-10 15:55:00|3.01|1.81|3.03|1.83|3.04|1.84|3|1.8|0
1681142400000|2023-04-10 16:00:00|3.04|1.84|3.06|1.86|3.08|1.88|3.03|1.83|0
1681142700000|2023-04-10 16:05:00|3.07|1.87|3.08|1.88|3.1|1.9|3.07|1.87|0
1681143000000|2023-04-10 16:10:00|3.07|1.87|3.08|1.88|3.09|1.89|3.06|1.86|0
1681143300000|2023-04-10 16:15:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1681143600000|2023-04-10 16:20:00|3.05|1.85|3.04|1.84|3.06|1.86|3.04|1.84|0
1681143900000|2023-04-10 16:25:00|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1681144200000|2023-04-10 16:30:00|3.03|1.83|3|1.8|3.04|1.84|2.99|1.79|0
1681144500000|2023-04-10 16:35:00|2.99|1.79|2.93|1.73|2.99|1.79|2.92|1.72|0
1681144800000|2023-04-10 16:40:00|2.94|1.74|2.84|1.64|2.94|1.74|2.81|1.61|0
1681145100000|2023-04-10 16:45:00|2.83|1.63|2.83|1.63|2.84|1.64|2.82|1.62|0
1681145400000|2023-04-10 16:50:00|2.84|1.64|2.84|1.64|2.84|1.64|2.82|1.62|0
1681145700000|2023-04-10 16:55:00|2.83|1.63|2.82|1.62|2.84|1.64|2.82|1.62|0
1681146000000|2023-04-10 17:00:00|2.83|1.63|2.82|1.62|2.83|1.63|2.8|1.6|0
1681146300000|2023-04-10 17:05:00|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1681146600000|2023-04-10 17:10:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1681146900000|2023-04-10 17:15:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1681147200000|2023-04-10 17:20:00|2.8|1.6|2.8|1.6|2.81|1.61|2.78|1.58|0
1681147500000|2023-04-10 17:25:00|2.79|1.59|2.78|1.58|2.8|1.6|2.78|1.58|0
1681147800000|2023-04-10 17:30:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1681148100000|2023-04-10 17:35:00|2.8|1.6|2.81|1.61|2.81|1.61|2.79|1.59|0
1681148400000|2023-04-10 17:40:00|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1681148700000|2023-04-10 17:45:00|2.8|1.6|2.78|1.58|2.81|1.61|2.77|1.57|0
1681149000000|2023-04-10 17:50:00|2.77|1.57|2.79|1.59|2.8|1.6|2.77|1.57|0
1681149300000|2023-04-10 17:55:00|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1681149600000|2023-04-10 18:00:00|2.78|1.58|2.79|1.59|2.81|1.61|2.78|1.58|0
1681149900000|2023-04-10 18:05:00|2.78|1.58|2.79|1.59|2.79|1.59|2.77|1.57|0
1681150200000|2023-04-10 18:10:00|2.8|1.6|2.77|1.57|2.8|1.6|2.77|1.57|0
1681150500000|2023-04-10 18:15:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1681150800000|2023-04-10 18:20:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1681151100000|2023-04-10 18:25:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1681151400000|2023-04-10 18:30:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1681151700000|2023-04-10 18:35:00|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1681152000000|2023-04-10 18:40:00|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1681152300000|2023-04-10 18:45:00|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1681152600000|2023-04-10 18:50:00|2.78|1.58|2.77|1.57|2.79|1.59|2.76|1.56|0
1681152900000|2023-04-10 18:55:00|2.76|1.56|2.75|1.55|2.76|1.56|2.74|1.54|0
1681153200000|2023-04-10 19:00:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1681153500000|2023-04-10 19:05:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1681153800000|2023-04-10 19:10:00|2.75|1.55|2.76|1.56|2.77|1.57|2.74|1.54|0
1681154100000|2023-04-10 19:15:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1681154400000|2023-04-10 19:20:00|2.75|1.55|2.76|1.56|2.77|1.57|2.74|1.54|0
1681154700000|2023-04-10 19:25:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1681155000000|2023-04-10 19:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1681155300000|2023-04-10 19:35:00|2.77|1.57|2.75|1.55|2.78|1.58|2.75|1.55|0
1681155600000|2023-04-10 19:40:00|2.74|1.54|2.75|1.55|2.75|1.55|2.73|1.53|0
1681155900000|2023-04-10 19:45:00|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1681156200000|2023-04-10 19:50:00|2.74|1.54|2.75|1.55|2.75|1.55|2.72|1.52|0
1681156500000|2023-04-10 19:55:00|2.74|1.54|2.7|1.5|2.75|1.55|2.69|1.49|0
1681156800000|2023-04-10 20:00:00|2.69|1.49|2.67|1.47|2.7|1.5|2.67|1.47|0
1681157100000|2023-04-10 20:05:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1681157400000|2023-04-10 20:10:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1681157700000|2023-04-10 20:15:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1681158000000|2023-04-10 20:20:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1681158300000|2023-04-10 20:25:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1681158600000|2023-04-10 20:30:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1681160100000|2023-04-10 20:55:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1681160400000|2023-04-10 21:00:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1681160700000|2023-04-10 21:05:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1681161000000|2023-04-10 21:10:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1681161300000|2023-04-10 21:15:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1681161900000|2023-04-10 21:25:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1681162800000|2023-04-10 21:40:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1681164000000|2023-04-10 22:00:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1681164300000|2023-04-10 22:05:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1681164900000|2023-04-10 22:15:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1681166700000|2023-04-10 22:45:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1681168200000|2023-04-10 23:10:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1681169400000|2023-04-10 23:30:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1681170300000|2023-04-10 23:45:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1681170600000|2023-04-10 23:50:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1681170900000|2023-04-10 23:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1681171200000|2023-04-11 00:00:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1681171500000|2023-04-11 00:05:00|2.83|1.23|2.84|1.24|2.85|1.25|2.83|1.23|0
1681171800000|2023-04-11 00:10:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1681172100000|2023-04-11 00:15:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1681172400000|2023-04-11 00:20:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1681172700000|2023-04-11 00:25:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1681173000000|2023-04-11 00:30:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1681173300000|2023-04-11 00:35:00|2.83|1.23|2.84|1.24|2.85|1.25|2.83|1.23|0
1681173600000|2023-04-11 00:40:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1681173900000|2023-04-11 00:45:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1681174500000|2023-04-11 00:55:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1681174800000|2023-04-11 01:00:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1681175100000|2023-04-11 01:05:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1681175400000|2023-04-11 01:10:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1681175700000|2023-04-11 01:15:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1681176000000|2023-04-11 01:20:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1681176300000|2023-04-11 01:25:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1681176600000|2023-04-11 01:30:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1681176900000|2023-04-11 01:35:00|2.84|1.24|2.83|1.23|2.84|1.24|2.82|1.22|0
1681177200000|2023-04-11 01:40:00|2.82|1.22|2.84|1.24|2.84|1.24|2.82|1.22|0
1681177500000|2023-04-11 01:45:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1681177800000|2023-04-11 01:50:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1681178400000|2023-04-11 02:00:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1681178700000|2023-04-11 02:05:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1681179000000|2023-04-11 02:10:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1681179300000|2023-04-11 02:15:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1681179900000|2023-04-11 02:25:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1681180200000|2023-04-11 02:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1681180500000|2023-04-11 02:35:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1681180800000|2023-04-11 02:40:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1681181100000|2023-04-11 02:45:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1681181400000|2023-04-11 02:50:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1681181700000|2023-04-11 02:55:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1681182000000|2023-04-11 03:00:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1681182600000|2023-04-11 03:10:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1681183200000|2023-04-11 03:20:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1681183800000|2023-04-11 03:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1681184100000|2023-04-11 03:35:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1681184400000|2023-04-11 03:40:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1681185300000|2023-04-11 03:55:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1681185900000|2023-04-11 04:05:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1681186200000|2023-04-11 04:10:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1681186500000|2023-04-11 04:15:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1681186800000|2023-04-11 04:20:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1681187400000|2023-04-11 04:30:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1681188000000|2023-04-11 04:40:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1681188300000|2023-04-11 04:45:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1681189200000|2023-04-11 05:00:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1681189500000|2023-04-11 05:05:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1681189800000|2023-04-11 05:10:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1681191300000|2023-04-11 05:35:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1681191600000|2023-04-11 05:40:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1681191900000|2023-04-11 05:45:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1681192200000|2023-04-11 05:50:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1681192500000|2023-04-11 05:55:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1681192800000|2023-04-11 06:00:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1681193100000|2023-04-11 06:05:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1681193400000|2023-04-11 06:10:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1681193700000|2023-04-11 06:15:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1681194000000|2023-04-11 06:20:00|2.64|1.44|2.75|1.55|2.91|1.71|2.63|1.43|0
1681194300000|2023-04-11 06:25:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1681194600000|2023-04-11 06:30:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1681195200000|2023-04-11 06:40:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1681195500000|2023-04-11 06:45:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1681195800000|2023-04-11 06:50:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1681196100000|2023-04-11 06:55:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1681196400000|2023-04-11 07:00:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1681196700000|2023-04-11 07:05:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1681197000000|2023-04-11 07:10:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1681197300000|2023-04-11 07:15:00|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1681197600000|2023-04-11 07:20:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1681197900000|2023-04-11 07:25:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1681198200000|2023-04-11 07:30:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1681198500000|2023-04-11 07:35:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1681198800000|2023-04-11 07:40:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1681199100000|2023-04-11 07:45:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1681199400000|2023-04-11 07:50:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1681199700000|2023-04-11 07:55:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1681200000000|2023-04-11 08:00:00|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1681200300000|2023-04-11 08:05:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1681200600000|2023-04-11 08:10:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1681200900000|2023-04-11 08:15:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1681201500000|2023-04-11 08:25:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1681201800000|2023-04-11 08:30:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1681202400000|2023-04-11 08:40:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1681202700000|2023-04-11 08:45:00|2.76|1.56|2.75|1.55|2.76|1.56|2.74|1.54|0
1681203000000|2023-04-11 08:50:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1681203300000|2023-04-11 08:55:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1681203600000|2023-04-11 09:00:00|2.72|1.52|2.71|1.51|2.73|1.53|2.7|1.5|0
1681203900000|2023-04-11 09:05:00|2.7|1.5|2.71|1.51|2.72|1.52|2.7|1.5|0
1681204200000|2023-04-11 09:10:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1681204500000|2023-04-11 09:15:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1681204800000|2023-04-11 09:20:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1681205100000|2023-04-11 09:25:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1681205400000|2023-04-11 09:30:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1681205700000|2023-04-11 09:35:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1681206000000|2023-04-11 09:40:00|2.68|1.48|2.7|1.5|2.7|1.5|2.68|1.48|0
1681206300000|2023-04-11 09:45:00|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1681206600000|2023-04-11 09:50:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1681206900000|2023-04-11 09:55:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1681207200000|2023-04-11 10:00:00|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1681207500000|2023-04-11 10:05:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1681207800000|2023-04-11 10:10:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1681208100000|2023-04-11 10:15:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1681208400000|2023-04-11 10:20:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1681208700000|2023-04-11 10:25:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1681209000000|2023-04-11 10:30:00|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1681209300000|2023-04-11 10:35:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1681209600000|2023-04-11 10:40:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1681209900000|2023-04-11 10:45:00|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1681210500000|2023-04-11 10:55:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1681210800000|2023-04-11 11:00:00|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1681211100000|2023-04-11 11:05:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1681211400000|2023-04-11 11:10:00|2.75|1.55|2.75|1.55|2.75|1.55|2.73|1.53|0
1681211700000|2023-04-11 11:15:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1681212000000|2023-04-11 11:20:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1681212300000|2023-04-11 11:25:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1681212600000|2023-04-11 11:30:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1681212900000|2023-04-11 11:35:00|2.78|1.58|2.79|1.59|2.8|1.6|2.77|1.57|0
1681213200000|2023-04-11 11:40:00|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1681213500000|2023-04-11 11:45:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1681213800000|2023-04-11 11:50:00|2.78|1.58|2.77|1.57|2.79|1.59|2.77|1.57|0
1681214100000|2023-04-11 11:55:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1681214400000|2023-04-11 12:00:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1681214700000|2023-04-11 12:05:00|2.77|1.57|2.76|1.56|2.78|1.58|2.76|1.56|0
1681215000000|2023-04-11 12:10:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1681215300000|2023-04-11 12:15:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1681215600000|2023-04-11 12:20:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1681215900000|2023-04-11 12:25:00|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1681216200000|2023-04-11 12:30:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1681216500000|2023-04-11 12:35:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1681216800000|2023-04-11 12:40:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1681217100000|2023-04-11 12:45:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1681217400000|2023-04-11 12:50:00|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1681217700000|2023-04-11 12:55:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1681218000000|2023-04-11 13:00:00|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1681218300000|2023-04-11 13:05:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1681218600000|2023-04-11 13:10:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1681218900000|2023-04-11 13:15:00|2.71|1.51|2.72|1.52|2.73|1.53|2.71|1.51|0
1681219200000|2023-04-11 13:20:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1681219500000|2023-04-11 13:25:00|2.73|1.53|2.71|1.51|2.73|1.53|2.71|1.51|0
1681219800000|2023-04-11 13:30:00|2.72|1.52|2.72|1.52|2.76|1.56|2.72|1.52|0
1681220100000|2023-04-11 13:35:00|2.73|1.53|2.74|1.54|2.75|1.55|2.71|1.51|0
1681220400000|2023-04-11 13:40:00|2.73|1.53|2.75|1.55|2.77|1.57|2.73|1.53|0
1681220700000|2023-04-11 13:45:00|2.74|1.54|2.74|1.54|2.75|1.55|2.72|1.52|0
1681221000000|2023-04-11 13:50:00|2.73|1.53|2.75|1.55|2.76|1.56|2.73|1.53|0
1681221300000|2023-04-11 13:55:00|2.76|1.56|2.77|1.57|2.78|1.58|2.74|1.54|0
1681221600000|2023-04-11 14:00:00|2.76|1.56|2.76|1.56|2.78|1.58|2.75|1.55|0
1681221900000|2023-04-11 14:05:00|2.75|1.55|2.74|1.54|2.77|1.57|2.74|1.54|0
1681222200000|2023-04-11 14:10:00|2.75|1.55|2.76|1.56|2.77|1.57|2.74|1.54|0
1681222500000|2023-04-11 14:15:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1681222800000|2023-04-11 14:20:00|2.76|1.56|2.74|1.54|2.77|1.57|2.74|1.54|0
1681223100000|2023-04-11 14:25:00|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1681223400000|2023-04-11 14:30:00|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1681223700000|2023-04-11 14:35:00|2.75|1.55|2.76|1.56|2.77|1.57|2.74|1.54|0
1681224000000|2023-04-11 14:40:00|2.77|1.57|2.77|1.57|2.77|1.57|2.75|1.55|0
1681224300000|2023-04-11 14:45:00|2.78|1.58|2.76|1.56|2.8|1.6|2.76|1.56|0
1681224600000|2023-04-11 14:50:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1681224900000|2023-04-11 14:55:00|2.76|1.56|2.76|1.56|2.77|1.57|2.75|1.55|0
1681225200000|2023-04-11 15:00:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1681225500000|2023-04-11 15:05:00|2.74|1.54|2.75|1.55|2.76|1.56|2.73|1.53|0
1681225800000|2023-04-11 15:10:00|2.74|1.54|2.73|1.53|2.76|1.56|2.73|1.53|0
1681226100000|2023-04-11 15:15:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1681226400000|2023-04-11 15:20:00|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1681226700000|2023-04-11 15:25:00|2.71|1.51|2.72|1.52|2.72|1.52|2.7|1.5|0
1681227000000|2023-04-11 15:30:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1681227300000|2023-04-11 15:35:00|2.73|1.53|2.72|1.52|2.74|1.54|2.72|1.52|0
1681227600000|2023-04-11 15:40:00|2.73|1.53|2.74|1.54|2.74|1.54|2.71|1.51|0
1681227900000|2023-04-11 15:45:00|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1681228200000|2023-04-11 15:50:00|2.7|1.5|2.63|1.43|2.71|1.51|2.62|1.42|0
1681228500000|2023-04-11 15:55:00|2.62|1.42|2.62|1.42|2.64|1.44|2.62|1.42|0
1681228800000|2023-04-11 16:00:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1681229100000|2023-04-11 16:05:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1681229400000|2023-04-11 16:10:00|2.6|1.4|2.6|1.4|2.6|1.4|2.58|1.38|0
1681229700000|2023-04-11 16:15:00|2.59|1.39|2.6|1.4|2.61|1.41|2.59|1.39|0
1681230000000|2023-04-11 16:20:00|2.59|1.39|2.6|1.4|2.61|1.41|2.59|1.39|0
1681230300000|2023-04-11 16:25:00|2.61|1.41|2.58|1.38|2.62|1.42|2.58|1.38|0
1681230600000|2023-04-11 16:30:00|2.57|1.37|2.58|1.38|2.58|1.38|2.56|1.36|0
1681230900000|2023-04-11 16:35:00|2.59|1.39|2.6|1.4|2.61|1.41|2.58|1.38|0
1681231200000|2023-04-11 16:40:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1681231500000|2023-04-11 16:45:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1681231800000|2023-04-11 16:50:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1681232100000|2023-04-11 16:55:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1681232400000|2023-04-11 17:00:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1681232700000|2023-04-11 17:05:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1681233000000|2023-04-11 17:10:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1681233300000|2023-04-11 17:15:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1681233600000|2023-04-11 17:20:00|2.56|1.36|2.57|1.37|2.58|1.38|2.56|1.36|0
1681233900000|2023-04-11 17:25:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1681234200000|2023-04-11 17:30:00|2.55|1.35|2.56|1.36|2.56|1.36|2.54|1.34|0
1681234500000|2023-04-11 17:35:00|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1681234800000|2023-04-11 17:40:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1681235100000|2023-04-11 17:45:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1681235400000|2023-04-11 17:50:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1681235700000|2023-04-11 17:55:00|2.57|1.37|2.53|1.33|2.57|1.37|2.52|1.32|0
1681236000000|2023-04-11 18:00:00|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1681236300000|2023-04-11 18:05:00|2.54|1.34|2.53|1.33|2.54|1.34|2.52|1.32|0
1681236600000|2023-04-11 18:10:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1681236900000|2023-04-11 18:15:00|2.55|1.35|2.52|1.32|2.55|1.35|2.52|1.32|0
1681237200000|2023-04-11 18:20:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1681237500000|2023-04-11 18:25:00|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1681237800000|2023-04-11 18:30:00|2.51|1.31|2.52|1.32|2.52|1.32|2.5|1.3|0
1681238100000|2023-04-11 18:35:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1681238400000|2023-04-11 18:40:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1681238700000|2023-04-11 18:45:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1681239000000|2023-04-11 18:50:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1681239300000|2023-04-11 18:55:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1681239600000|2023-04-11 19:00:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1681239900000|2023-04-11 19:05:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1681240200000|2023-04-11 19:10:00|2.52|1.32|2.51|1.31|2.53|1.33|2.51|1.31|0
1681240500000|2023-04-11 19:15:00|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1681240800000|2023-04-11 19:20:00|2.5|1.3|2.51|1.31|2.51|1.31|2.49|1.29|0
1681241100000|2023-04-11 19:25:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1681241400000|2023-04-11 19:30:00|2.5|1.3|2.51|1.31|2.52|1.32|2.5|1.3|0
1681241700000|2023-04-11 19:35:00|2.52|1.32|2.55|1.35|2.56|1.36|2.51|1.31|0
1681242000000|2023-04-11 19:40:00|2.56|1.36|2.56|1.36|2.57|1.37|2.54|1.34|0
1681242300000|2023-04-11 19:45:00|2.57|1.37|2.59|1.39|2.6|1.4|2.56|1.36|0
1681242600000|2023-04-11 19:50:00|2.6|1.4|2.64|1.44|2.65|1.45|2.53|1.33|0
1681242900000|2023-04-11 19:55:00|2.63|1.43|2.64|1.44|2.67|1.47|2.63|1.43|0
1681243200000|2023-04-11 20:00:00|2.63|1.43|2.63|1.43|2.63|1.43|2.61|1.41|0
1681243500000|2023-04-11 20:05:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1681243800000|2023-04-11 20:10:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1681244100000|2023-04-11 20:15:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1681244400000|2023-04-11 20:20:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1681244700000|2023-04-11 20:25:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1681245000000|2023-04-11 20:30:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1681245300000|2023-04-11 20:35:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1681245600000|2023-04-11 20:40:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1681245900000|2023-04-11 20:45:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1681246200000|2023-04-11 20:50:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1681246500000|2023-04-11 20:55:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1681247400000|2023-04-11 21:10:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1681247700000|2023-04-11 21:15:00|2.83|1.23|2.83|1.23|2.83|1.23|2.82|1.22|0
1681248000000|2023-04-11 21:20:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1681248300000|2023-04-11 21:25:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1681249200000|2023-04-11 21:40:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1681250100000|2023-04-11 21:55:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1681250400000|2023-04-11 22:00:00|2.83|1.23|2.82|1.22|2.83|1.23|2.82|1.22|0
1681250700000|2023-04-11 22:05:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1681251000000|2023-04-11 22:10:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1681251600000|2023-04-11 22:20:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1681251900000|2023-04-11 22:25:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1681252200000|2023-04-11 22:30:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1681252500000|2023-04-11 22:35:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1681252800000|2023-04-11 22:40:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1681253400000|2023-04-11 22:50:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1681253700000|2023-04-11 22:55:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1681254900000|2023-04-11 23:15:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1681255200000|2023-04-11 23:20:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1681255500000|2023-04-11 23:25:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1681255800000|2023-04-11 23:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1681256100000|2023-04-11 23:35:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1681256400000|2023-04-11 23:40:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1681256700000|2023-04-11 23:45:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681257000000|2023-04-11 23:50:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681257300000|2023-04-11 23:55:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1681257600000|2023-04-12 00:00:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1681257900000|2023-04-12 00:05:00|2.8|1.2|2.8|1.2|2.81|1.21|2.79|1.19|0
1681258200000|2023-04-12 00:10:00|2.81|1.21|2.79|1.19|2.81|1.21|2.79|1.19|0
1681258500000|2023-04-12 00:15:00|2.8|1.2|2.81|1.21|2.81|1.21|2.79|1.19|0
1681258800000|2023-04-12 00:20:00|2.8|1.2|2.81|1.21|2.82|1.22|2.8|1.2|0
1681259100000|2023-04-12 00:25:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1681259400000|2023-04-12 00:30:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1681259700000|2023-04-12 00:35:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1681260000000|2023-04-12 00:40:00|2.82|1.22|2.8|1.2|2.82|1.22|2.8|1.2|0
1681261200000|2023-04-12 01:00:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1681261500000|2023-04-12 01:05:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1681261800000|2023-04-12 01:10:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681262100000|2023-04-12 01:15:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681262400000|2023-04-12 01:20:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1681262700000|2023-04-12 01:25:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1681263000000|2023-04-12 01:30:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1681263300000|2023-04-12 01:35:00|2.8|1.2|2.81|1.21|2.82|1.22|2.8|1.2|0
1681263600000|2023-04-12 01:40:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1681263900000|2023-04-12 01:45:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1681264200000|2023-04-12 01:50:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1681264800000|2023-04-12 02:00:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681265100000|2023-04-12 02:05:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681265400000|2023-04-12 02:10:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1681266000000|2023-04-12 02:20:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681266300000|2023-04-12 02:25:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1681266600000|2023-04-12 02:30:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1681266900000|2023-04-12 02:35:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1681268100000|2023-04-12 02:55:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681271100000|2023-04-12 03:45:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1681271400000|2023-04-12 03:50:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1681271700000|2023-04-12 03:55:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1681272600000|2023-04-12 04:10:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1681274400000|2023-04-12 04:40:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1681274700000|2023-04-12 04:45:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1681275000000|2023-04-12 04:50:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1681275600000|2023-04-12 05:00:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1681276500000|2023-04-12 05:15:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1681278300000|2023-04-12 05:45:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1681278600000|2023-04-12 05:50:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1681279200000|2023-04-12 06:00:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1681279500000|2023-04-12 06:05:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1681279800000|2023-04-12 06:10:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1681280100000|2023-04-12 06:15:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1681280400000|2023-04-12 06:20:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1681280700000|2023-04-12 06:25:00|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1681281000000|2023-04-12 06:30:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1681281900000|2023-04-12 06:45:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1681282200000|2023-04-12 06:50:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1681282500000|2023-04-12 06:55:00|2.59|1.39|2.59|1.39|2.6|1.4|2.59|1.39|0
1681282800000|2023-04-12 07:00:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1681283100000|2023-04-12 07:05:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1681283400000|2023-04-12 07:10:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1681283700000|2023-04-12 07:15:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1681284000000|2023-04-12 07:20:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1681284300000|2023-04-12 07:25:00|2.57|1.37|2.58|1.38|2.59|1.39|2.57|1.37|0
1681284600000|2023-04-12 07:30:00|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1681284900000|2023-04-12 07:35:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1681285200000|2023-04-12 07:40:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1681285500000|2023-04-12 07:45:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1681285800000|2023-04-12 07:50:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1681286100000|2023-04-12 07:55:00|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1681286400000|2023-04-12 08:00:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1681286700000|2023-04-12 08:05:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1681287000000|2023-04-12 08:10:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1681287300000|2023-04-12 08:15:00|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1681287600000|2023-04-12 08:20:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1681287900000|2023-04-12 08:25:00|2.54|1.34|2.58|1.38|2.58|1.38|2.53|1.33|0
1681288200000|2023-04-12 08:30:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1681288500000|2023-04-12 08:35:00|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1681289700000|2023-04-12 08:55:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1681290000000|2023-04-12 09:00:00|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1681290300000|2023-04-12 09:05:00|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1681290600000|2023-04-12 09:10:00|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1681290900000|2023-04-12 09:15:00|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1681291200000|2023-04-12 09:20:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1681291500000|2023-04-12 09:25:00|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1681291800000|2023-04-12 09:30:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1681292100000|2023-04-12 09:35:00|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1681292400000|2023-04-12 09:40:00|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1681292700000|2023-04-12 09:45:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1681293000000|2023-04-12 09:50:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1681293300000|2023-04-12 09:55:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1681293600000|2023-04-12 10:00:00|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1681293900000|2023-04-12 10:05:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1681294200000|2023-04-12 10:10:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1681294500000|2023-04-12 10:15:00|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1681294800000|2023-04-12 10:20:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1681295400000|2023-04-12 10:30:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1681296000000|2023-04-12 10:40:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1681296300000|2023-04-12 10:45:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1681297200000|2023-04-12 11:00:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1681297800000|2023-04-12 11:10:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1681298100000|2023-04-12 11:15:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1681298400000|2023-04-12 11:20:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1681298700000|2023-04-12 11:25:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1681299000000|2023-04-12 11:30:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1681299300000|2023-04-12 11:35:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1681299600000|2023-04-12 11:40:00|2.56|1.36|2.55|1.35|2.57|1.37|2.55|1.35|0
1681299900000|2023-04-12 11:45:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1681300200000|2023-04-12 11:50:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1681300500000|2023-04-12 11:55:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1681300800000|2023-04-12 12:00:00|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1681301100000|2023-04-12 12:05:00|2.55|1.35|2.56|1.36|2.57|1.37|2.55|1.35|0
1681301400000|2023-04-12 12:10:00|2.57|1.37|2.58|1.38|2.58|1.38|2.56|1.36|0
1681302000000|2023-04-12 12:20:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1681302300000|2023-04-12 12:25:00|2.58|1.38|2.58|1.38|2.59|1.39|2.56|1.36|0
1681302600000|2023-04-12 12:30:00|2.53|1.33|2.45|1.25|2.56|1.36|2.36|1.16|0
1681302900000|2023-04-12 12:35:00|2.44|1.24|2.46|1.26|2.47|1.27|2.41|1.21|0
1681303200000|2023-04-12 12:40:00|2.47|1.27|2.48|1.28|2.48|1.28|2.45|1.25|0
1681303500000|2023-04-12 12:45:00|2.47|1.27|2.51|1.31|2.52|1.32|2.47|1.27|0
1681303800000|2023-04-12 12:50:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1681304100000|2023-04-12 12:55:00|2.49|1.29|2.53|1.33|2.53|1.33|2.48|1.28|0
1681304400000|2023-04-12 13:00:00|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1681304700000|2023-04-12 13:05:00|2.56|1.36|2.55|1.35|2.57|1.37|2.54|1.34|0
1681305000000|2023-04-12 13:10:00|2.54|1.34|2.51|1.31|2.54|1.34|2.5|1.3|0
1681305300000|2023-04-12 13:15:00|2.52|1.32|2.53|1.33|2.54|1.34|2.51|1.31|0
1681305600000|2023-04-12 13:20:00|2.54|1.34|2.54|1.34|2.55|1.35|2.52|1.32|0
1681305900000|2023-04-12 13:25:00|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1681306200000|2023-04-12 13:30:00|2.55|1.35|2.49|1.29|2.57|1.37|2.47|1.27|0
1681306500000|2023-04-12 13:35:00|2.5|1.3|2.49|1.29|2.51|1.31|2.46|1.26|0
1681306800000|2023-04-12 13:40:00|2.48|1.28|2.54|1.34|2.54|1.34|2.48|1.28|0
1681307100000|2023-04-12 13:45:00|2.53|1.33|2.58|1.38|2.62|1.42|2.53|1.33|0
1681307400000|2023-04-12 13:50:00|2.57|1.37|2.56|1.36|2.61|1.41|2.55|1.35|0
1681307700000|2023-04-12 13:55:00|2.55|1.35|2.57|1.37|2.57|1.37|2.54|1.34|0
1681308000000|2023-04-12 14:00:00|2.58|1.38|2.53|1.33|2.6|1.4|2.53|1.33|0
1681308300000|2023-04-12 14:05:00|2.54|1.34|2.53|1.33|2.55|1.35|2.51|1.31|0
1681308600000|2023-04-12 14:10:00|2.52|1.32|2.51|1.31|2.52|1.32|2.5|1.3|0
1681308900000|2023-04-12 14:15:00|2.5|1.3|2.53|1.33|2.53|1.33|2.49|1.29|0
1681309200000|2023-04-12 14:20:00|2.52|1.32|2.51|1.31|2.52|1.32|2.49|1.29|0
1681309500000|2023-04-12 14:25:00|2.52|1.32|2.51|1.31|2.55|1.35|2.5|1.3|0
1681309800000|2023-04-12 14:30:00|2.5|1.3|2.58|1.38|2.58|1.38|2.49|1.29|0
1681310100000|2023-04-12 14:35:00|2.59|1.39|2.54|1.34|2.59|1.39|2.48|1.28|0
1681310400000|2023-04-12 14:40:00|2.53|1.33|2.54|1.34|2.54|1.34|2.5|1.3|0
1681310700000|2023-04-12 14:45:00|2.53|1.33|2.52|1.32|2.55|1.35|2.5|1.3|0
1681311000000|2023-04-12 14:50:00|2.51|1.31|2.55|1.35|2.55|1.35|2.5|1.3|0
1681311300000|2023-04-12 14:55:00|2.54|1.34|2.59|1.39|2.6|1.4|2.54|1.34|0
1681311600000|2023-04-12 15:00:00|2.6|1.4|2.61|1.41|2.61|1.41|2.57|1.37|0
1681311900000|2023-04-12 15:05:00|2.6|1.4|2.64|1.44|2.65|1.45|2.59|1.39|0
1681312200000|2023-04-12 15:10:00|2.63|1.43|2.64|1.44|2.67|1.47|2.63|1.43|0
1681312500000|2023-04-12 15:15:00|2.63|1.43|2.63|1.43|2.64|1.44|2.61|1.41|0
1681312800000|2023-04-12 15:20:00|2.62|1.42|2.58|1.38|2.63|1.43|2.58|1.38|0
1681313100000|2023-04-12 15:25:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1681313400000|2023-04-12 15:30:00|2.57|1.37|2.53|1.33|2.57|1.37|2.5|1.3|0
1681313700000|2023-04-12 15:35:00|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1681314000000|2023-04-12 15:40:00|2.53|1.33|2.5|1.3|2.54|1.34|2.5|1.3|0
1681314300000|2023-04-12 15:45:00|2.51|1.31|2.48|1.28|2.51|1.31|2.47|1.27|0
1681314600000|2023-04-12 15:50:00|2.49|1.29|2.48|1.28|2.49|1.29|2.46|1.26|0
1681314900000|2023-04-12 15:55:00|2.47|1.27|2.46|1.26|2.48|1.28|2.45|1.25|0
1681315200000|2023-04-12 16:00:00|2.47|1.27|2.45|1.25|2.47|1.27|2.44|1.24|0
1681315500000|2023-04-12 16:05:00|2.52|1.32|2.44|1.24|2.53|1.33|2.43|1.23|0
1681315800000|2023-04-12 16:10:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1681316100000|2023-04-12 16:15:00|2.44|1.24|2.45|1.25|2.46|1.26|2.44|1.24|0
1681316400000|2023-04-12 16:20:00|2.46|1.26|2.46|1.26|2.47|1.27|2.44|1.24|0
1681316700000|2023-04-12 16:25:00|2.45|1.25|2.45|1.25|2.46|1.26|2.43|1.23|0
1681317000000|2023-04-12 16:30:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1681317300000|2023-04-12 16:35:00|2.45|1.25|2.44|1.24|2.45|1.25|2.43|1.23|0
1681317600000|2023-04-12 16:40:00|2.43|1.23|2.46|1.26|2.46|1.26|2.43|1.23|0
1681317900000|2023-04-12 16:45:00|2.45|1.25|2.44|1.24|2.46|1.26|2.42|1.22|0
1681318200000|2023-04-12 16:50:00|2.43|1.23|2.43|1.23|2.45|1.25|2.43|1.23|0
1681318500000|2023-04-12 16:55:00|2.42|1.22|2.42|1.22|2.46|1.26|2.41|1.21|0
1681318800000|2023-04-12 17:00:00|2.41|1.21|2.43|1.23|2.45|1.25|2.41|1.21|0
1681319100000|2023-04-12 17:05:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1681319400000|2023-04-12 17:10:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1681319700000|2023-04-12 17:15:00|2.39|1.19|2.43|1.23|2.46|1.26|2.35|1.15|0
1681320000000|2023-04-12 17:20:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1681320300000|2023-04-12 17:25:00|2.43|1.23|2.43|1.23|2.44|1.24|2.42|1.22|0
1681320600000|2023-04-12 17:30:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1681320900000|2023-04-12 17:35:00|2.41|1.21|2.45|1.25|2.45|1.25|2.41|1.21|0
1681321200000|2023-04-12 17:40:00|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1681321500000|2023-04-12 17:45:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1681321800000|2023-04-12 17:50:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1681322100000|2023-04-12 17:55:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1681322400000|2023-04-12 18:00:00|2.46|1.26|2.43|1.23|2.48|1.28|2.43|1.23|0
1681322700000|2023-04-12 18:05:00|2.44|1.24|2.47|1.27|2.48|1.28|2.42|1.22|0
1681323000000|2023-04-12 18:10:00|2.48|1.28|2.42|1.22|2.48|1.28|2.42|1.22|0
1681323300000|2023-04-12 18:15:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1681323600000|2023-04-12 18:20:00|2.41|1.21|2.44|1.24|2.44|1.24|2.4|1.2|0
1681323900000|2023-04-12 18:25:00|2.45|1.25|2.54|1.34|2.55|1.35|2.45|1.25|0
1681324200000|2023-04-12 18:30:00|2.55|1.35|2.58|1.38|2.59|1.39|2.55|1.35|0
1681324500000|2023-04-12 18:35:00|2.59|1.39|2.6|1.4|2.61|1.41|2.57|1.37|0
1681324800000|2023-04-12 18:40:00|2.61|1.41|2.52|1.32|2.61|1.41|2.42|1.22|0
1681325100000|2023-04-12 18:45:00|2.53|1.33|2.58|1.38|2.58|1.38|2.51|1.31|0
1681325400000|2023-04-12 18:50:00|2.57|1.37|2.55|1.35|2.58|1.38|2.55|1.35|0
1681325700000|2023-04-12 18:55:00|2.56|1.36|2.54|1.34|2.56|1.36|2.53|1.33|0
1681326000000|2023-04-12 19:00:00|2.55|1.35|2.58|1.38|2.58|1.38|2.51|1.31|0
1681326300000|2023-04-12 19:05:00|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1681326600000|2023-04-12 19:10:00|2.57|1.37|2.61|1.41|2.61|1.41|2.56|1.36|0
1681326900000|2023-04-12 19:15:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1681327200000|2023-04-12 19:20:00|2.64|1.44|2.65|1.45|2.65|1.45|2.53|1.33|0
1681327500000|2023-04-12 19:25:00|2.64|1.44|2.67|1.47|2.68|1.48|2.64|1.44|0
1681327800000|2023-04-12 19:30:00|2.68|1.48|2.65|1.45|2.68|1.48|2.63|1.43|0
1681328100000|2023-04-12 19:35:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1681328400000|2023-04-12 19:40:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1681328700000|2023-04-12 19:45:00|2.62|1.42|2.65|1.45|2.66|1.46|2.6|1.4|0
1681329000000|2023-04-12 19:50:00|2.67|1.47|2.65|1.45|2.67|1.47|2.63|1.43|0
1681329300000|2023-04-12 19:55:00|2.66|1.46|2.63|1.43|2.68|1.48|2.63|1.43|0
1681329600000|2023-04-12 20:00:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1681329900000|2023-04-12 20:05:00|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1681330200000|2023-04-12 20:10:00|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1681330500000|2023-04-12 20:15:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1681330800000|2023-04-12 20:20:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1681331100000|2023-04-12 20:25:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1681331700000|2023-04-12 20:35:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1681332000000|2023-04-12 20:40:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1681332300000|2023-04-12 20:45:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1681332900000|2023-04-12 20:55:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1681333800000|2023-04-12 21:10:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1681334100000|2023-04-12 21:15:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1681334700000|2023-04-12 21:25:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1681335000000|2023-04-12 21:30:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1681335300000|2023-04-12 21:35:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1681335900000|2023-04-12 21:45:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1681336200000|2023-04-12 21:50:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1681336800000|2023-04-12 22:00:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1681337100000|2023-04-12 22:05:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1681337400000|2023-04-12 22:10:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1681337700000|2023-04-12 22:15:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1681338600000|2023-04-12 22:30:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1681338900000|2023-04-12 22:35:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1681339200000|2023-04-12 22:40:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1681339500000|2023-04-12 22:45:00|2.88|1.28|2.88|1.28|2.88|1.28|2.87|1.27|0
1681339800000|2023-04-12 22:50:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1681340100000|2023-04-12 22:55:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1681340400000|2023-04-12 23:00:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1681340700000|2023-04-12 23:05:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1681341000000|2023-04-12 23:10:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1681341300000|2023-04-12 23:15:00|2.86|1.26|2.87|1.27|2.87|1.27|2.86|1.26|0
1681341600000|2023-04-12 23:20:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1681342200000|2023-04-12 23:30:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1681342800000|2023-04-12 23:40:00|2.87|1.27|2.87|1.27|2.87|1.27|2.86|1.26|0
1681343100000|2023-04-12 23:45:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1681343700000|2023-04-12 23:55:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1681344000000|2023-04-13 00:00:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1681344300000|2023-04-13 00:05:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1681344900000|2023-04-13 00:15:00|2.87|1.27|2.86|1.26|2.87|1.27|2.86|1.26|0
1681345200000|2023-04-13 00:20:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1681345500000|2023-04-13 00:25:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1681345800000|2023-04-13 00:30:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1681346100000|2023-04-13 00:35:00|2.85|1.25|2.83|1.23|2.85|1.25|2.83|1.23|0
1681346400000|2023-04-13 00:40:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1681347000000|2023-04-13 00:50:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1681347300000|2023-04-13 00:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1681347600000|2023-04-13 01:00:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1681347900000|2023-04-13 01:05:00|2.82|1.22|2.83|1.23|2.84|1.24|2.82|1.22|0
1681348200000|2023-04-13 01:10:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1681348500000|2023-04-13 01:15:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1681348800000|2023-04-13 01:20:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1681349400000|2023-04-13 01:30:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1681349700000|2023-04-13 01:35:00|2.84|1.24|2.82|1.22|2.84|1.24|2.81|1.21|0
1681350000000|2023-04-13 01:40:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1681350300000|2023-04-13 01:45:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1681350600000|2023-04-13 01:50:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1681350900000|2023-04-13 01:55:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1681351200000|2023-04-13 02:00:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1681351500000|2023-04-13 02:05:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681351800000|2023-04-13 02:10:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1681352400000|2023-04-13 02:20:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1681352700000|2023-04-13 02:25:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1681353000000|2023-04-13 02:30:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1681353300000|2023-04-13 02:35:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1681353600000|2023-04-13 02:40:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1681354200000|2023-04-13 02:50:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1681354500000|2023-04-13 02:55:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1681355400000|2023-04-13 03:10:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1681355700000|2023-04-13 03:15:00|2.78|1.18|2.77|1.17|2.78|1.18|2.77|1.17|0
1681356300000|2023-04-13 03:25:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1681358700000|2023-04-13 04:05:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1681359000000|2023-04-13 04:10:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1681359300000|2023-04-13 04:15:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1681359600000|2023-04-13 04:20:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1681359900000|2023-04-13 04:25:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1681360200000|2023-04-13 04:30:00|2.76|1.16|2.76|1.16|2.76|1.16|2.76|1.16|0
1681361700000|2023-04-13 04:55:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1681362600000|2023-04-13 05:10:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1681362900000|2023-04-13 05:15:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1681363500000|2023-04-13 05:25:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1681364100000|2023-04-13 05:35:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1681364400000|2023-04-13 05:40:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1681365000000|2023-04-13 05:50:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1681365600000|2023-04-13 06:00:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1681365900000|2023-04-13 06:05:00|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1681366200000|2023-04-13 06:10:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1681366500000|2023-04-13 06:15:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1681366800000|2023-04-13 06:20:00|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1681367100000|2023-04-13 06:25:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1681367400000|2023-04-13 06:30:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1681367700000|2023-04-13 06:35:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1681368300000|2023-04-13 06:45:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1681368600000|2023-04-13 06:50:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1681368900000|2023-04-13 06:55:00|2.6|1.4|2.53|1.33|2.6|1.4|2.53|1.33|0
1681369200000|2023-04-13 07:00:00|2.54|1.34|2.54|1.34|2.55|1.35|2.53|1.33|0
1681369500000|2023-04-13 07:05:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1681369800000|2023-04-13 07:10:00|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1681370100000|2023-04-13 07:15:00|2.52|1.32|2.52|1.32|2.54|1.34|2.52|1.32|0
1681370400000|2023-04-13 07:20:00|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1681370700000|2023-04-13 07:25:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1681371000000|2023-04-13 07:30:00|2.52|1.32|2.51|1.31|2.52|1.32|2.5|1.3|0
1681371300000|2023-04-13 07:35:00|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1681371600000|2023-04-13 07:40:00|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1681371900000|2023-04-13 07:45:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1681372200000|2023-04-13 07:50:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1681372500000|2023-04-13 07:55:00|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1681372800000|2023-04-13 08:00:00|2.54|1.34|2.51|1.31|2.54|1.34|2.51|1.31|0
1681373100000|2023-04-13 08:05:00|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1681373400000|2023-04-13 08:10:00|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1681373700000|2023-04-13 08:15:00|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1681374000000|2023-04-13 08:20:00|2.54|1.34|2.55|1.35|2.56|1.36|2.54|1.34|0
1681374300000|2023-04-13 08:25:00|2.54|1.34|2.55|1.35|2.56|1.36|2.54|1.34|0
1681374900000|2023-04-13 08:35:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1681375200000|2023-04-13 08:40:00|2.54|1.34|2.55|1.35|2.56|1.36|2.54|1.34|0
1681375500000|2023-04-13 08:45:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1681375800000|2023-04-13 08:50:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1681376100000|2023-04-13 08:55:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1681376400000|2023-04-13 09:00:00|2.56|1.36|2.56|1.36|2.56|1.36|2.55|1.35|0
1681376700000|2023-04-13 09:05:00|2.55|1.35|2.52|1.32|2.56|1.36|2.51|1.31|0
1681377000000|2023-04-13 09:10:00|2.51|1.31|2.53|1.33|2.55|1.35|2.51|1.31|0
1681377300000|2023-04-13 09:15:00|2.54|1.34|2.52|1.32|2.54|1.34|2.52|1.32|0
1681377600000|2023-04-13 09:20:00|2.51|1.31|2.5|1.3|2.51|1.31|2.49|1.29|0
1681377900000|2023-04-13 09:25:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1681378200000|2023-04-13 09:30:00|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1681378500000|2023-04-13 09:35:00|2.51|1.31|2.52|1.32|2.56|1.36|2.51|1.31|0
1681378800000|2023-04-13 09:40:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1681379100000|2023-04-13 09:45:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1681379700000|2023-04-13 09:55:00|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1681380000000|2023-04-13 10:00:00|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1681380300000|2023-04-13 10:05:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1681380600000|2023-04-13 10:10:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1681380900000|2023-04-13 10:15:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1681381200000|2023-04-13 10:20:00|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1681381500000|2023-04-13 10:25:00|2.58|1.38|2.57|1.37|2.58|1.38|2.56|1.36|0
1681381800000|2023-04-13 10:30:00|2.56|1.36|2.56|1.36|2.57|1.37|2.55|1.35|0
1681382100000|2023-04-13 10:35:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1681382400000|2023-04-13 10:40:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1681382700000|2023-04-13 10:45:00|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1681383000000|2023-04-13 10:50:00|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1681383300000|2023-04-13 10:55:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1681383900000|2023-04-13 11:05:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1681384200000|2023-04-13 11:10:00|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1681384500000|2023-04-13 11:15:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1681384800000|2023-04-13 11:20:00|2.55|1.35|2.55|1.35|2.55|1.35|2.51|1.31|0
1681385100000|2023-04-13 11:25:00|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1681385400000|2023-04-13 11:30:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1681385700000|2023-04-13 11:35:00|2.54|1.34|2.54|1.34|2.55|1.35|2.53|1.33|0
1681386000000|2023-04-13 11:40:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1681386300000|2023-04-13 11:45:00|2.56|1.36|2.51|1.31|2.56|1.36|2.51|1.31|0
1681386600000|2023-04-13 11:50:00|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1681386900000|2023-04-13 11:55:00|2.53|1.33|2.54|1.34|2.54|1.34|2.52|1.32|0
1681387200000|2023-04-13 12:00:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1681387500000|2023-04-13 12:05:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1681387800000|2023-04-13 12:10:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1681388100000|2023-04-13 12:15:00|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1681388400000|2023-04-13 12:20:00|2.5|1.3|2.5|1.3|2.5|1.3|2.5|1.3|0
1681388700000|2023-04-13 12:25:00|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1681389000000|2023-04-13 12:30:00|2.52|1.32|2.52|1.32|2.53|1.33|2.41|1.21|0
1681389300000|2023-04-13 12:35:00|2.51|1.31|2.54|1.34|2.55|1.35|2.51|1.31|0
1681389600000|2023-04-13 12:40:00|2.53|1.33|2.51|1.31|2.54|1.34|2.51|1.31|0
1681389900000|2023-04-13 12:45:00|2.52|1.32|2.48|1.28|2.52|1.32|2.47|1.27|0
1681390200000|2023-04-13 12:50:00|2.49|1.29|2.48|1.28|2.51|1.31|2.48|1.28|0
1681390500000|2023-04-13 12:55:00|2.47|1.27|2.48|1.28|2.5|1.3|2.47|1.27|0
1681390800000|2023-04-13 13:00:00|2.49|1.29|2.41|1.21|2.49|1.29|2.41|1.21|0
1681391100000|2023-04-13 13:05:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1681391400000|2023-04-13 13:10:00|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1681391700000|2023-04-13 13:15:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1681392000000|2023-04-13 13:20:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1681392300000|2023-04-13 13:25:00|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1681392600000|2023-04-13 13:30:00|2.44|1.24|2.43|1.23|2.44|1.24|2.42|1.22|0
1681392900000|2023-04-13 13:35:00|2.42|1.22|2.44|1.24|2.47|1.27|2.42|1.22|0
1681393200000|2023-04-13 13:40:00|2.45|1.25|2.44|1.24|2.46|1.26|2.42|1.22|0
1681393500000|2023-04-13 13:45:00|2.43|1.23|2.43|1.23|2.45|1.25|2.42|1.22|0
1681393800000|2023-04-13 13:50:00|2.42|1.22|2.45|1.25|2.46|1.26|2.41|1.21|0
1681394100000|2023-04-13 13:55:00|2.44|1.24|2.44|1.24|2.47|1.27|2.42|1.22|0
1681394400000|2023-04-13 14:00:00|2.43|1.23|2.43|1.23|2.45|1.25|2.43|1.23|0
1681394700000|2023-04-13 14:05:00|2.42|1.22|2.4|1.2|2.42|1.22|2.39|1.19|0
1681395000000|2023-04-13 14:10:00|2.41|1.21|2.32|1.12|2.41|1.21|2.32|1.12|0
1681395300000|2023-04-13 14:15:00|2.31|1.11|2.29|1.09|2.31|1.11|2.28|1.08|0
1681395600000|2023-04-13 14:20:00|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1681395900000|2023-04-13 14:25:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1681396200000|2023-04-13 14:30:00|2.28|1.08|2.28|1.08|2.32|1.12|2.28|1.08|0
1681396500000|2023-04-13 14:35:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1681396800000|2023-04-13 14:40:00|2.31|1.11|2.31|1.11|2.33|1.13|2.31|1.11|0
1681397100000|2023-04-13 14:45:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1681397400000|2023-04-13 14:50:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1681397700000|2023-04-13 14:55:00|2.3|1.1|2.32|1.12|2.32|1.12|2.29|1.09|0
1681398000000|2023-04-13 15:00:00|2.31|1.11|2.29|1.09|2.31|1.11|2.28|1.08|0
1681398300000|2023-04-13 15:05:00|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1681398600000|2023-04-13 15:10:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1681398900000|2023-04-13 15:15:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1681399200000|2023-04-13 15:20:00|2.29|1.09|2.29|1.09|2.31|1.11|2.28|1.08|0
1681399500000|2023-04-13 15:25:00|2.28|1.08|2.28|1.08|2.3|1.1|2.28|1.08|0
1681399800000|2023-04-13 15:30:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1681400100000|2023-04-13 15:35:00|2.28|1.08|2.27|1.07|2.29|1.09|2.26|1.06|0
1681400400000|2023-04-13 15:40:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1681400700000|2023-04-13 15:45:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1681401000000|2023-04-13 15:50:00|2.29|1.09|2.3|1.1|2.31|1.11|2.28|1.08|0
1681401300000|2023-04-13 15:55:00|2.31|1.11|2.26|1.06|2.31|1.11|2.26|1.06|0
1681401600000|2023-04-13 16:00:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1681401900000|2023-04-13 16:05:00|2.25|1.05|2.26|1.06|2.26|1.06|2.24|1.04|0
1681402200000|2023-04-13 16:10:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1681402500000|2023-04-13 16:15:00|2.25|1.05|2.24|1.04|2.26|1.06|2.23|1.03|0
1681402800000|2023-04-13 16:20:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1681403100000|2023-04-13 16:25:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1681403400000|2023-04-13 16:30:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1681403700000|2023-04-13 16:35:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1681404000000|2023-04-13 16:40:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1681404300000|2023-04-13 16:45:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1681404600000|2023-04-13 16:50:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1681404900000|2023-04-13 16:55:00|2.24|1.04|2.27|1.07|2.38|1.18|2.22|1.02|0
1681405200000|2023-04-13 17:00:00|2.37|1.17|2.38|1.18|2.4|1.2|2.37|1.17|0
1681405500000|2023-04-13 17:05:00|2.37|1.17|2.37|1.17|2.62|1.42|2.27|1.07|0
1681405800000|2023-04-13 17:10:00|2.36|1.16|2.09|0.89|2.57|1.37|1.98|0.78|0
1681406100000|2023-04-13 17:15:00|2.1|0.9|2.09|0.89|2.1|0.9|2.08|0.88|0
1681406400000|2023-04-13 17:20:00|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1681406700000|2023-04-13 17:25:00|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1681407000000|2023-04-13 17:30:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1681407300000|2023-04-13 17:35:00|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1681407600000|2023-04-13 17:40:00|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1681407900000|2023-04-13 17:45:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1681408200000|2023-04-13 17:50:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1681408500000|2023-04-13 17:55:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1681408800000|2023-04-13 18:00:00|2.05|0.85|2.13|0.93|2.13|0.93|2.03|0.83|0
1681409100000|2023-04-13 18:05:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1681409400000|2023-04-13 18:10:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1681409700000|2023-04-13 18:15:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1681410000000|2023-04-13 18:20:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1681410300000|2023-04-13 18:25:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1681410600000|2023-04-13 18:30:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1681410900000|2023-04-13 18:35:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1681411200000|2023-04-13 18:40:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1681411500000|2023-04-13 18:45:00|2.12|0.92|2.09|0.89|2.12|0.92|2.09|0.89|0
1681411800000|2023-04-13 18:50:00|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1681412100000|2023-04-13 18:55:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1681412400000|2023-04-13 19:00:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1681412700000|2023-04-13 19:05:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1681413000000|2023-04-13 19:10:00|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1681413300000|2023-04-13 19:15:00|2.1|0.9|2.05|0.85|2.1|0.9|2.05|0.85|0
1681413600000|2023-04-13 19:20:00|2.12|0.92|2.15|0.95|2.15|0.95|2.12|0.92|0
1681413900000|2023-04-13 19:25:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1681414200000|2023-04-13 19:30:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1681414500000|2023-04-13 19:35:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1681414800000|2023-04-13 19:40:00|2.15|0.95|2.14|0.94|2.16|0.96|2.13|0.93|0
1681415100000|2023-04-13 19:45:00|2.13|0.93|2.16|0.96|2.16|0.96|2.13|0.93|0
1681415400000|2023-04-13 19:50:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1681415700000|2023-04-13 19:55:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1681416000000|2023-04-13 20:00:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1681416900000|2023-04-13 20:15:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1681418400000|2023-04-13 20:40:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1681419000000|2023-04-13 20:50:00|2.37|0.77|2.37|0.77|2.37|0.77|2.37|0.77|0
1681419300000|2023-04-13 20:55:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1681420500000|2023-04-13 21:15:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1681421400000|2023-04-13 21:30:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1681421700000|2023-04-13 21:35:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1681422000000|2023-04-13 21:40:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1681422300000|2023-04-13 21:45:00|2.37|0.77|2.37|0.77|2.37|0.77|2.37|0.77|0
1681423200000|2023-04-13 22:00:00|2.38|0.78|2.37|0.77|2.38|0.78|2.37|0.77|0
1681423800000|2023-04-13 22:10:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1681425300000|2023-04-13 22:35:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1681426200000|2023-04-13 22:50:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1681427100000|2023-04-13 23:05:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1681427400000|2023-04-13 23:10:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1681427700000|2023-04-13 23:15:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1681428300000|2023-04-13 23:25:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1681428600000|2023-04-13 23:30:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1681429200000|2023-04-13 23:40:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1681429800000|2023-04-13 23:50:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1681430100000|2023-04-13 23:55:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1681430400000|2023-04-14 00:00:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1681430700000|2023-04-14 00:05:00|2.34|0.74|2.36|0.76|2.36|0.76|2.34|0.74|0
1681431000000|2023-04-14 00:10:00|2.35|0.75|2.35|0.75|2.35|0.75|2.35|0.75|0
1681431300000|2023-04-14 00:15:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1681431600000|2023-04-14 00:20:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1681431900000|2023-04-14 00:25:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1681432200000|2023-04-14 00:30:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1681432500000|2023-04-14 00:35:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1681433700000|2023-04-14 00:55:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1681434000000|2023-04-14 01:00:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1681434300000|2023-04-14 01:05:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1681436400000|2023-04-14 01:40:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1681436700000|2023-04-14 01:45:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1681437600000|2023-04-14 02:00:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1681437900000|2023-04-14 02:05:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1681438200000|2023-04-14 02:10:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1681438500000|2023-04-14 02:15:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1681439400000|2023-04-14 02:30:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1681439700000|2023-04-14 02:35:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1681440000000|2023-04-14 02:40:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1681440300000|2023-04-14 02:45:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1681440600000|2023-04-14 02:50:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1681442100000|2023-04-14 03:15:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1681442400000|2023-04-14 03:20:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1681442700000|2023-04-14 03:25:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1681443300000|2023-04-14 03:35:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1681444500000|2023-04-14 03:55:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1681444800000|2023-04-14 04:00:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1681445700000|2023-04-14 04:15:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1681446300000|2023-04-14 04:25:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1681447800000|2023-04-14 04:50:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1681448100000|2023-04-14 04:55:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1681449000000|2023-04-14 05:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1681449300000|2023-04-14 05:15:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1681449600000|2023-04-14 05:20:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1681449900000|2023-04-14 05:25:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1681450200000|2023-04-14 05:30:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1681450500000|2023-04-14 05:35:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1681451100000|2023-04-14 05:45:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1681451400000|2023-04-14 05:50:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1681452000000|2023-04-14 06:00:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1681452300000|2023-04-14 06:05:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1681453200000|2023-04-14 06:20:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1681453500000|2023-04-14 06:25:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1681453800000|2023-04-14 06:30:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1681454400000|2023-04-14 06:40:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1681454700000|2023-04-14 06:45:00|2.12|0.92|2.14|0.94|2.14|0.94|2.12|0.92|0
1681455000000|2023-04-14 06:50:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1681455600000|2023-04-14 07:00:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1681455900000|2023-04-14 07:05:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1681456200000|2023-04-14 07:10:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1681456500000|2023-04-14 07:15:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1681456800000|2023-04-14 07:20:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1681457100000|2023-04-14 07:25:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1681457400000|2023-04-14 07:30:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1681457700000|2023-04-14 07:35:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1681458000000|2023-04-14 07:40:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1681458600000|2023-04-14 07:50:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1681459200000|2023-04-14 08:00:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1681459500000|2023-04-14 08:05:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1681459800000|2023-04-14 08:10:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1681460100000|2023-04-14 08:15:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1681460400000|2023-04-14 08:20:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1681460700000|2023-04-14 08:25:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1681461300000|2023-04-14 08:35:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1681461900000|2023-04-14 08:45:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1681462200000|2023-04-14 08:50:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1681462800000|2023-04-14 09:00:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1681463100000|2023-04-14 09:05:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1681463400000|2023-04-14 09:10:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1681463700000|2023-04-14 09:15:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1681464000000|2023-04-14 09:20:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1681464300000|2023-04-14 09:25:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1681464600000|2023-04-14 09:30:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1681465200000|2023-04-14 09:40:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1681465500000|2023-04-14 09:45:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1681465800000|2023-04-14 09:50:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1681466100000|2023-04-14 09:55:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1681466400000|2023-04-14 10:00:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1681466700000|2023-04-14 10:05:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1681467000000|2023-04-14 10:10:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1681467300000|2023-04-14 10:15:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1681467600000|2023-04-14 10:20:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1681467900000|2023-04-14 10:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1681468200000|2023-04-14 10:30:00|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1681468500000|2023-04-14 10:35:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1681468800000|2023-04-14 10:40:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1681469100000|2023-04-14 10:45:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1681469400000|2023-04-14 10:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.11|0.91|0
1681469700000|2023-04-14 10:55:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1681470000000|2023-04-14 11:00:00|2.12|0.92|2.11|0.91|2.12|0.92|2.1|0.9|0
1681470300000|2023-04-14 11:05:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1681470600000|2023-04-14 11:10:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1681470900000|2023-04-14 11:15:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1681471200000|2023-04-14 11:20:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1681471500000|2023-04-14 11:25:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1681471800000|2023-04-14 11:30:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1681472100000|2023-04-14 11:35:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1681472400000|2023-04-14 11:40:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1681472700000|2023-04-14 11:45:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1681473000000|2023-04-14 11:50:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1681473300000|2023-04-14 11:55:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1681473600000|2023-04-14 12:00:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1681473900000|2023-04-14 12:05:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1681474200000|2023-04-14 12:10:00|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1681474500000|2023-04-14 12:15:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1681474800000|2023-04-14 12:20:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1681475100000|2023-04-14 12:25:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1681475400000|2023-04-14 12:30:00|2.06|0.86|2.12|0.92|2.12|0.92|2.06|0.86|0
1681475700000|2023-04-14 12:35:00|2.13|0.93|2.09|0.89|2.13|0.93|2.08|0.88|0
1681476000000|2023-04-14 12:40:00|2.1|0.9|2.12|0.92|2.13|0.93|2.09|0.89|0
1681476300000|2023-04-14 12:45:00|2.13|0.93|2.13|0.93|2.15|0.95|2.13|0.93|0
1681476600000|2023-04-14 12:50:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1681476900000|2023-04-14 12:55:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1681477200000|2023-04-14 13:00:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1681477500000|2023-04-14 13:05:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1681477800000|2023-04-14 13:10:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1681478100000|2023-04-14 13:15:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1681478400000|2023-04-14 13:20:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1681478700000|2023-04-14 13:25:00|2.12|0.92|2.12|0.92|2.13|0.93|2.11|0.91|0
1681479000000|2023-04-14 13:30:00|2.11|0.91|2.1|0.9|2.11|0.91|2.09|0.89|0
1681479300000|2023-04-14 13:35:00|2.09|0.89|2.05|0.85|2.09|0.89|2.04|0.84|0
1681479600000|2023-04-14 13:40:00|2.06|0.86|2.03|0.83|2.07|0.87|2.02|0.82|0
1681479900000|2023-04-14 13:45:00|2.02|0.82|2.04|0.84|2.11|0.91|2.01|0.81|0
1681480200000|2023-04-14 13:50:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1681480500000|2023-04-14 13:55:00|2.03|0.83|2.03|0.83|2.03|0.83|2.01|0.81|0
1681480800000|2023-04-14 14:00:00|2.05|0.85|2.03|0.83|2.07|0.87|2.02|0.82|0
1681481100000|2023-04-14 14:05:00|2.04|0.84|2.14|0.94|2.16|0.96|2.04|0.84|0
1681481400000|2023-04-14 14:10:00|2.13|0.93|2.06|0.86|2.14|0.94|2.03|0.83|0
1681481700000|2023-04-14 14:15:00|2.07|0.87|2.1|0.9|2.11|0.91|2.05|0.85|0
1681482000000|2023-04-14 14:20:00|2.09|0.89|2.12|0.92|2.12|0.92|2.08|0.88|0
1681482300000|2023-04-14 14:25:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1681482600000|2023-04-14 14:30:00|2.12|0.92|2.11|0.91|2.13|0.93|2.09|0.89|0
1681482900000|2023-04-14 14:35:00|2.12|0.92|2.09|0.89|2.13|0.93|2.09|0.89|0
1681483200000|2023-04-14 14:40:00|2.1|0.9|2.12|0.92|2.15|0.95|2.09|0.89|0
1681483500000|2023-04-14 14:45:00|2.11|0.91|2.11|0.91|2.13|0.93|2.09|0.89|0
1681483800000|2023-04-14 14:50:00|2.1|0.9|2.08|0.88|2.14|0.94|2.05|0.85|0
1681484100000|2023-04-14 14:55:00|2.09|0.89|2.06|0.86|2.09|0.89|2.04|0.84|0
1681484400000|2023-04-14 15:00:00|2.05|0.85|2.08|0.88|2.09|0.89|2.05|0.85|0
1681484700000|2023-04-14 15:05:00|2.09|0.89|2.07|0.87|2.09|0.89|2.06|0.86|0
1681485000000|2023-04-14 15:10:00|2.06|0.86|2.06|0.86|2.06|0.86|2.04|0.84|0
1681485300000|2023-04-14 15:15:00|2.05|0.85|2.05|0.85|2.08|0.88|2.05|0.85|0
1681485600000|2023-04-14 15:20:00|2.06|0.86|2.08|0.88|2.08|0.88|2.05|0.85|0
1681485900000|2023-04-14 15:25:00|2.09|0.89|2.1|0.9|2.1|0.9|2.08|0.88|0
1681486200000|2023-04-14 15:30:00|2.09|0.89|2.08|0.88|2.1|0.9|2.08|0.88|0
1681486500000|2023-04-14 15:35:00|2.09|0.89|2.1|0.9|2.1|0.9|2.08|0.88|0
1681486800000|2023-04-14 15:40:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1681487100000|2023-04-14 15:45:00|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1681487400000|2023-04-14 15:50:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1681487700000|2023-04-14 15:55:00|2.1|0.9|2.08|0.88|2.11|0.91|2.08|0.88|0
1681488000000|2023-04-14 16:00:00|2.09|0.89|2.1|0.9|2.1|0.9|2.08|0.88|0
1681488300000|2023-04-14 16:05:00|2.09|0.89|2.1|0.9|2.12|0.92|2.08|0.88|0
1681488600000|2023-04-14 16:10:00|2.11|0.91|2.06|0.86|2.12|0.92|2.05|0.85|0
1681488900000|2023-04-14 16:15:00|2.05|0.85|2.05|0.85|2.07|0.87|2.05|0.85|0
1681489200000|2023-04-14 16:20:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1681489500000|2023-04-14 16:25:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1681489800000|2023-04-14 16:30:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1681490100000|2023-04-14 16:35:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1681490400000|2023-04-14 16:40:00|2.07|0.87|2.1|0.9|2.1|0.9|2.07|0.87|0
1681490700000|2023-04-14 16:45:00|2.11|0.91|2.07|0.87|2.12|0.92|2.04|0.84|0
1681491000000|2023-04-14 16:50:00|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1681491300000|2023-04-14 16:55:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1681491600000|2023-04-14 17:00:00|2.08|0.88|2.05|0.85|2.08|0.88|2.04|0.84|0
1681491900000|2023-04-14 17:05:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1681492200000|2023-04-14 17:10:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1681492500000|2023-04-14 17:15:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1681492800000|2023-04-14 17:20:00|2.02|0.82|2.03|0.83|2.04|0.84|2.01|0.81|0
1681493100000|2023-04-14 17:25:00|2.04|0.84|2.05|0.85|2.05|0.85|2.03|0.83|0
1681493400000|2023-04-14 17:30:00|2.06|0.86|2.07|0.87|2.09|0.89|2.06|0.86|0
1681493700000|2023-04-14 17:35:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1681494000000|2023-04-14 17:40:00|2.07|0.87|2.07|0.87|2.08|0.88|2.05|0.85|0
1681494300000|2023-04-14 17:45:00|2.08|0.88|2.05|0.85|2.08|0.88|2.05|0.85|0
1681494600000|2023-04-14 17:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1681494900000|2023-04-14 17:55:00|2.03|0.83|1.97|0.77|2.09|0.89|1.97|0.77|0
1681495200000|2023-04-14 18:00:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1681495500000|2023-04-14 18:05:00|1.99|0.79|1.96|0.76|1.99|0.79|1.96|0.76|0
1681495800000|2023-04-14 18:10:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1681496100000|2023-04-14 18:15:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1681496400000|2023-04-14 18:20:00|1.94|0.74|1.93|0.73|1.95|0.75|1.92|0.72|0
1681496700000|2023-04-14 18:25:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1681497000000|2023-04-14 18:30:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1681497300000|2023-04-14 18:35:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1681497600000|2023-04-14 18:40:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1681497900000|2023-04-14 18:45:00|1.92|0.72|1.96|0.76|1.97|0.77|1.9|0.7|0
1681498200000|2023-04-14 18:50:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1681498500000|2023-04-14 18:55:00|1.97|0.77|1.96|0.76|1.98|0.78|1.96|0.76|0
1681498800000|2023-04-14 19:00:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1681499100000|2023-04-14 19:05:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1681499400000|2023-04-14 19:10:00|1.99|0.79|2.01|0.81|2.01|0.81|1.98|0.78|0
1681499700000|2023-04-14 19:15:00|2.02|0.82|2.02|0.82|2.05|0.85|2.01|0.81|0
1681500000000|2023-04-14 19:20:00|2.01|0.81|1.99|0.79|2.04|0.84|1.99|0.79|0
1681500300000|2023-04-14 19:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1681500600000|2023-04-14 19:30:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1681500900000|2023-04-14 19:35:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1681501200000|2023-04-14 19:40:00|1.94|0.74|1.93|0.73|1.96|0.76|1.93|0.73|0
1681501500000|2023-04-14 19:45:00|1.92|0.72|1.91|0.71|1.96|0.76|1.9|0.7|0
1681501800000|2023-04-14 19:50:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1681502100000|2023-04-14 19:55:00|1.91|0.71|1.91|0.71|1.92|0.72|1.9|0.7|0
1681502400000|2023-04-14 20:00:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1681502700000|2023-04-14 20:05:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1681503000000|2023-04-14 20:10:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1681690500000|2023-04-17 00:15:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1681690800000|2023-04-17 00:20:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1681691100000|2023-04-17 00:25:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1681691400000|2023-04-17 00:30:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1681691700000|2023-04-17 00:35:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1681692300000|2023-04-17 00:45:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1681692600000|2023-04-17 00:50:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1681693500000|2023-04-17 01:05:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1681695000000|2023-04-17 01:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1681695300000|2023-04-17 01:35:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1681695600000|2023-04-17 01:40:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1681695900000|2023-04-17 01:45:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1681696200000|2023-04-17 01:50:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681696800000|2023-04-17 02:00:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1681697100000|2023-04-17 02:05:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1681697400000|2023-04-17 02:10:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1681697700000|2023-04-17 02:15:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1681698900000|2023-04-17 02:35:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681699200000|2023-04-17 02:40:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681701900000|2023-04-17 03:25:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1681702200000|2023-04-17 03:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1681703100000|2023-04-17 03:45:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681703400000|2023-04-17 03:50:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681704000000|2023-04-17 04:00:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681704300000|2023-04-17 04:05:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1681704600000|2023-04-17 04:10:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1681706700000|2023-04-17 04:45:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681707000000|2023-04-17 04:50:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681707300000|2023-04-17 04:55:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1681707600000|2023-04-17 05:00:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1681708200000|2023-04-17 05:10:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1681708500000|2023-04-17 05:15:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1681708800000|2023-04-17 05:20:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1681709100000|2023-04-17 05:25:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1681709400000|2023-04-17 05:30:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1681709700000|2023-04-17 05:35:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1681710000000|2023-04-17 05:40:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1681711500000|2023-04-17 06:05:00|1.73|0.53|1.77|0.57|1.77|0.57|1.73|0.53|0
1681712100000|2023-04-17 06:15:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1681712700000|2023-04-17 06:25:00|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1681713000000|2023-04-17 06:30:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1681713300000|2023-04-17 06:35:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1681713600000|2023-04-17 06:40:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1681713900000|2023-04-17 06:45:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1681714200000|2023-04-17 06:50:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1681714800000|2023-04-17 07:00:00|1.78|0.58|1.76|0.56|1.78|0.58|1.76|0.56|0
1681715100000|2023-04-17 07:05:00|1.75|0.55|1.89|0.69|1.89|0.69|1.75|0.55|0
1681715400000|2023-04-17 07:10:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1681715700000|2023-04-17 07:15:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1681716000000|2023-04-17 07:20:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1681716300000|2023-04-17 07:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1681716600000|2023-04-17 07:30:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1681717200000|2023-04-17 07:40:00|1.88|0.68|1.94|0.74|1.95|0.75|1.88|0.68|0
1681717500000|2023-04-17 07:45:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1681717800000|2023-04-17 07:50:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1681718100000|2023-04-17 07:55:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1681718400000|2023-04-17 08:00:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1681718700000|2023-04-17 08:05:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1681719600000|2023-04-17 08:20:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1681719900000|2023-04-17 08:25:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1681720200000|2023-04-17 08:30:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1681720500000|2023-04-17 08:35:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1681720800000|2023-04-17 08:40:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1681721400000|2023-04-17 08:50:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1681722000000|2023-04-17 09:00:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1681722300000|2023-04-17 09:05:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1681722900000|2023-04-17 09:15:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1681723200000|2023-04-17 09:20:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1681723500000|2023-04-17 09:25:00|1.96|0.76|1.93|0.73|1.96|0.76|1.91|0.71|0
1681723800000|2023-04-17 09:30:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1681724100000|2023-04-17 09:35:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1681724400000|2023-04-17 09:40:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1681725000000|2023-04-17 09:50:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1681726200000|2023-04-17 10:10:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1681726500000|2023-04-17 10:15:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1681727100000|2023-04-17 10:25:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1681728000000|2023-04-17 10:40:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1681728300000|2023-04-17 10:45:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1681728600000|2023-04-17 10:50:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1681728900000|2023-04-17 10:55:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1681729200000|2023-04-17 11:00:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1681730100000|2023-04-17 11:15:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1681730400000|2023-04-17 11:20:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1681730700000|2023-04-17 11:25:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1681731000000|2023-04-17 11:30:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1681731300000|2023-04-17 11:35:00|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1681731600000|2023-04-17 11:40:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1681731900000|2023-04-17 11:45:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1681732200000|2023-04-17 11:50:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1681732500000|2023-04-17 11:55:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1681732800000|2023-04-17 12:00:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1681733100000|2023-04-17 12:05:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1681733400000|2023-04-17 12:10:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1681733700000|2023-04-17 12:15:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1681734000000|2023-04-17 12:20:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1681734600000|2023-04-17 12:30:00|1.94|0.74|1.94|0.74|1.95|0.75|1.92|0.72|0
1681734900000|2023-04-17 12:35:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1681735200000|2023-04-17 12:40:00|1.93|0.73|1.94|0.74|1.94|0.74|1.92|0.72|0
1681735500000|2023-04-17 12:45:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1681735800000|2023-04-17 12:50:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1681736100000|2023-04-17 12:55:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1681736400000|2023-04-17 13:00:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1681736700000|2023-04-17 13:05:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1681737000000|2023-04-17 13:10:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1681737300000|2023-04-17 13:15:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1681737600000|2023-04-17 13:20:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1681737900000|2023-04-17 13:25:00|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1681738200000|2023-04-17 13:30:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1681738500000|2023-04-17 13:35:00|1.95|0.75|1.93|0.73|1.95|0.75|1.91|0.71|0
1681738800000|2023-04-17 13:40:00|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1681739100000|2023-04-17 13:45:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1681739400000|2023-04-17 13:50:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1681739700000|2023-04-17 13:55:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1681740000000|2023-04-17 14:00:00|1.93|0.73|1.95|0.75|1.95|0.75|1.91|0.71|0
1681740300000|2023-04-17 14:05:00|1.94|0.74|1.84|0.64|1.95|0.75|1.83|0.63|0
1681740600000|2023-04-17 14:10:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1681740900000|2023-04-17 14:15:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1681741200000|2023-04-17 14:20:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1681741500000|2023-04-17 14:25:00|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1681741800000|2023-04-17 14:30:00|1.81|0.61|1.82|0.62|1.83|0.63|1.8|0.6|0
1681742100000|2023-04-17 14:35:00|1.81|0.61|1.85|0.65|1.85|0.65|1.81|0.61|0
1681742400000|2023-04-17 14:40:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1681742700000|2023-04-17 14:45:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1681743000000|2023-04-17 14:50:00|1.83|0.63|1.84|0.64|1.85|0.65|1.83|0.63|0
1681743300000|2023-04-17 14:55:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1681743600000|2023-04-17 15:00:00|1.83|0.63|1.85|0.65|1.86|0.66|1.83|0.63|0
1681743900000|2023-04-17 15:05:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1681744200000|2023-04-17 15:10:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1681744500000|2023-04-17 15:15:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1681744800000|2023-04-17 15:20:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1681745100000|2023-04-17 15:25:00|1.82|0.62|1.85|0.65|1.85|0.65|1.82|0.62|0
1681745400000|2023-04-17 15:30:00|1.86|0.66|1.87|0.67|1.88|0.68|1.85|0.65|0
1681745700000|2023-04-17 15:35:00|1.88|0.68|1.89|0.69|1.9|0.7|1.87|0.67|0
1681746000000|2023-04-17 15:40:00|1.88|0.68|1.89|0.69|1.9|0.7|1.88|0.68|0
1681746300000|2023-04-17 15:45:00|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1681746600000|2023-04-17 15:50:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1681746900000|2023-04-17 15:55:00|1.88|0.68|1.84|0.64|1.88|0.68|1.84|0.64|0
1681747200000|2023-04-17 16:00:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1681747500000|2023-04-17 16:05:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1681747800000|2023-04-17 16:10:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1681748100000|2023-04-17 16:15:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1681748400000|2023-04-17 16:20:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1681748700000|2023-04-17 16:25:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1681749000000|2023-04-17 16:30:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1681749300000|2023-04-17 16:35:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1681749600000|2023-04-17 16:40:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1681749900000|2023-04-17 16:45:00|1.82|0.62|1.84|0.64|1.84|0.64|1.82|0.62|0
1681750200000|2023-04-17 16:50:00|1.83|0.63|1.84|0.64|1.85|0.65|1.83|0.63|0
1681750500000|2023-04-17 16:55:00|1.83|0.63|1.83|0.63|1.85|0.65|1.83|0.63|0
1681750800000|2023-04-17 17:00:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1681751100000|2023-04-17 17:05:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1681751400000|2023-04-17 17:10:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1681751700000|2023-04-17 17:15:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1681752000000|2023-04-17 17:20:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1681752300000|2023-04-17 17:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1681752600000|2023-04-17 17:30:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1681752900000|2023-04-17 17:35:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1681753200000|2023-04-17 17:40:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1681753500000|2023-04-17 17:45:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1681753800000|2023-04-17 17:50:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1681754100000|2023-04-17 17:55:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1681754400000|2023-04-17 18:00:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1681754700000|2023-04-17 18:05:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1681755000000|2023-04-17 18:10:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1681755300000|2023-04-17 18:15:00|1.84|0.64|1.83|0.63|1.85|0.65|1.82|0.62|0
1681755600000|2023-04-17 18:20:00|1.82|0.62|1.87|0.67|1.87|0.67|1.77|0.57|0
1681755900000|2023-04-17 18:25:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1681756200000|2023-04-17 18:30:00|1.86|0.66|1.85|0.65|1.87|0.67|1.85|0.65|0
1681756500000|2023-04-17 18:35:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1681756800000|2023-04-17 18:40:00|1.84|0.64|1.83|0.63|1.85|0.65|1.82|0.62|0
1681757100000|2023-04-17 18:45:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1681757400000|2023-04-17 18:50:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1681757700000|2023-04-17 18:55:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1681758000000|2023-04-17 19:00:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1681758300000|2023-04-17 19:05:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1681758600000|2023-04-17 19:10:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1681758900000|2023-04-17 19:15:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1681759200000|2023-04-17 19:20:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1681759500000|2023-04-17 19:25:00|1.78|0.58|1.76|0.56|1.78|0.58|1.76|0.56|0
1681759800000|2023-04-17 19:30:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1681760100000|2023-04-17 19:35:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1681760400000|2023-04-17 19:40:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1681760700000|2023-04-17 19:45:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1681761000000|2023-04-17 19:50:00|1.76|0.56|1.75|0.55|1.77|0.57|1.75|0.55|0
1681761300000|2023-04-17 19:55:00|1.74|0.54|1.83|0.63|1.88|0.68|1.74|0.54|0
1681761600000|2023-04-17 20:00:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1681761900000|2023-04-17 20:05:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1681762200000|2023-04-17 20:10:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1681762500000|2023-04-17 20:15:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1681764900000|2023-04-17 20:55:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1681772400000|2023-04-17 23:00:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1681772700000|2023-04-17 23:05:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1681773000000|2023-04-17 23:10:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1681775100000|2023-04-17 23:45:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1681775400000|2023-04-17 23:50:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1681775700000|2023-04-17 23:55:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1681776000000|2023-04-18 00:00:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1681776300000|2023-04-18 00:05:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1681776600000|2023-04-18 00:10:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1681777800000|2023-04-18 00:30:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1681778100000|2023-04-18 00:35:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1681780800000|2023-04-18 01:20:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1681781100000|2023-04-18 01:25:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1681781400000|2023-04-18 01:30:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1681781700000|2023-04-18 01:35:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1681782000000|2023-04-18 01:40:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1681783800000|2023-04-18 02:10:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1681784100000|2023-04-18 02:15:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1681784700000|2023-04-18 02:25:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1681788900000|2023-04-18 03:35:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1681790100000|2023-04-18 03:55:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1681790400000|2023-04-18 04:00:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1681791600000|2023-04-18 04:20:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1681792200000|2023-04-18 04:30:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1681792800000|2023-04-18 04:40:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1681793100000|2023-04-18 04:45:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1681793400000|2023-04-18 04:50:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1681794600000|2023-04-18 05:10:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1681796100000|2023-04-18 05:35:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1681797000000|2023-04-18 05:50:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1681797300000|2023-04-18 05:55:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1681797600000|2023-04-18 06:00:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1681797900000|2023-04-18 06:05:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1681798500000|2023-04-18 06:15:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1681798800000|2023-04-18 06:20:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1681799700000|2023-04-18 06:35:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1681800000000|2023-04-18 06:40:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1681800900000|2023-04-18 06:55:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1681801200000|2023-04-18 07:00:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1681801500000|2023-04-18 07:05:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1681801800000|2023-04-18 07:10:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1681802100000|2023-04-18 07:15:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1681802700000|2023-04-18 07:25:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1681803000000|2023-04-18 07:30:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1681803300000|2023-04-18 07:35:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1681803600000|2023-04-18 07:40:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1681804500000|2023-04-18 07:55:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1681804800000|2023-04-18 08:00:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1681805100000|2023-04-18 08:05:00|1.78|0.58|1.76|0.56|1.78|0.58|1.76|0.56|0
1681805400000|2023-04-18 08:10:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1681805700000|2023-04-18 08:15:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1681806000000|2023-04-18 08:20:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1681806300000|2023-04-18 08:25:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1681806600000|2023-04-18 08:30:00|1.76|0.56|1.78|0.58|1.79|0.59|1.76|0.56|0
1681807200000|2023-04-18 08:40:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1681807500000|2023-04-18 08:45:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1681807800000|2023-04-18 08:50:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1681808100000|2023-04-18 08:55:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1681808400000|2023-04-18 09:00:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1681809300000|2023-04-18 09:15:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1681809600000|2023-04-18 09:20:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1681810200000|2023-04-18 09:30:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1681810500000|2023-04-18 09:35:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1681810800000|2023-04-18 09:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1681811100000|2023-04-18 09:45:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1681811400000|2023-04-18 09:50:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1681811700000|2023-04-18 09:55:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1681812000000|2023-04-18 10:00:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1681812600000|2023-04-18 10:10:00|1.8|0.6|1.83|0.63|1.83|0.63|1.79|0.59|0
1681813200000|2023-04-18 10:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1681813500000|2023-04-18 10:25:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1681813800000|2023-04-18 10:30:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1681814100000|2023-04-18 10:35:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1681814400000|2023-04-18 10:40:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1681814700000|2023-04-18 10:45:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1681815000000|2023-04-18 10:50:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1681815600000|2023-04-18 11:00:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1681815900000|2023-04-18 11:05:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1681816500000|2023-04-18 11:15:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1681816800000|2023-04-18 11:20:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1681817100000|2023-04-18 11:25:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1681817400000|2023-04-18 11:30:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1681818300000|2023-04-18 11:45:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1681818900000|2023-04-18 11:55:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1681819200000|2023-04-18 12:00:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1681819500000|2023-04-18 12:05:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1681819800000|2023-04-18 12:10:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1681820100000|2023-04-18 12:15:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1681820700000|2023-04-18 12:25:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1681821000000|2023-04-18 12:30:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1681821300000|2023-04-18 12:35:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1681821600000|2023-04-18 12:40:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1681821900000|2023-04-18 12:45:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1681822200000|2023-04-18 12:50:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1681822500000|2023-04-18 12:55:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1681822800000|2023-04-18 13:00:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1681823400000|2023-04-18 13:10:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1681823700000|2023-04-18 13:15:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1681824000000|2023-04-18 13:20:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1681824300000|2023-04-18 13:25:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1681824600000|2023-04-18 13:30:00|1.82|0.62|1.84|0.64|1.84|0.64|1.82|0.62|0
1681824900000|2023-04-18 13:35:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1681825200000|2023-04-18 13:40:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1681825500000|2023-04-18 13:45:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1681825800000|2023-04-18 13:50:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1681826100000|2023-04-18 13:55:00|1.83|0.63|1.86|0.66|1.87|0.67|1.83|0.63|0
1681826400000|2023-04-18 14:00:00|1.87|0.67|1.82|0.62|1.89|0.69|1.8|0.6|0
1681826700000|2023-04-18 14:05:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1681827000000|2023-04-18 14:10:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1681827300000|2023-04-18 14:15:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1681827600000|2023-04-18 14:20:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1681827900000|2023-04-18 14:25:00|1.83|0.63|1.83|0.63|1.84|0.64|1.79|0.59|0
1681828200000|2023-04-18 14:30:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1681828500000|2023-04-18 14:35:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1681828800000|2023-04-18 14:40:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1681829100000|2023-04-18 14:45:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1681829400000|2023-04-18 14:50:00|1.84|0.64|1.84|0.64|1.85|0.65|1.82|0.62|0
1681829700000|2023-04-18 14:55:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1681830000000|2023-04-18 15:00:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1681830300000|2023-04-18 15:05:00|1.83|0.63|1.84|0.64|1.85|0.65|1.82|0.62|0
1681830600000|2023-04-18 15:10:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1681830900000|2023-04-18 15:15:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1681831200000|2023-04-18 15:20:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1681831500000|2023-04-18 15:25:00|1.84|0.64|1.83|0.63|1.85|0.65|1.83|0.63|0
1681831800000|2023-04-18 15:30:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1681832100000|2023-04-18 15:35:00|1.81|0.61|1.86|0.66|1.86|0.66|1.81|0.61|0
1681832400000|2023-04-18 15:40:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1681832700000|2023-04-18 15:45:00|1.83|0.63|1.83|0.63|1.85|0.65|1.83|0.63|0
1681833000000|2023-04-18 15:50:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1681833300000|2023-04-18 15:55:00|1.83|0.63|1.84|0.64|1.85|0.65|1.83|0.63|0
1681833600000|2023-04-18 16:00:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1681833900000|2023-04-18 16:05:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1681834200000|2023-04-18 16:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1681834500000|2023-04-18 16:15:00|1.83|0.63|1.78|0.58|1.83|0.63|1.77|0.57|0
1681834800000|2023-04-18 16:20:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1681835100000|2023-04-18 16:25:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1681835400000|2023-04-18 16:30:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1681835700000|2023-04-18 16:35:00|1.76|0.56|1.78|0.58|1.78|0.58|1.76|0.56|0
1681836000000|2023-04-18 16:40:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1681836300000|2023-04-18 16:45:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1681836600000|2023-04-18 16:50:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1681836900000|2023-04-18 16:55:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1681837200000|2023-04-18 17:00:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1681837500000|2023-04-18 17:05:00|1.77|0.57|1.76|0.56|1.78|0.58|1.76|0.56|0
1681837800000|2023-04-18 17:10:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1681838100000|2023-04-18 17:15:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1681838400000|2023-04-18 17:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1681838700000|2023-04-18 17:25:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1681839000000|2023-04-18 17:30:00|1.78|0.58|1.77|0.57|1.79|0.59|1.77|0.57|0
1681839300000|2023-04-18 17:35:00|1.76|0.56|1.7|0.5|1.77|0.57|1.69|0.49|0
1681839600000|2023-04-18 17:40:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1681839900000|2023-04-18 17:45:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1681840500000|2023-04-18 17:55:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1681840800000|2023-04-18 18:00:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1681841100000|2023-04-18 18:05:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1681841400000|2023-04-18 18:10:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1681841700000|2023-04-18 18:15:00|1.7|0.5|1.7|0.5|1.71|0.51|1.68|0.48|0
1681842000000|2023-04-18 18:20:00|1.69|0.49|1.68|0.48|1.7|0.5|1.68|0.48|0
1681842300000|2023-04-18 18:25:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1681842900000|2023-04-18 18:35:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1681843200000|2023-04-18 18:40:00|1.68|0.48|1.71|0.51|1.71|0.51|1.67|0.47|0
1681843500000|2023-04-18 18:45:00|1.72|0.52|1.74|0.54|1.75|0.55|1.71|0.51|0
1681843800000|2023-04-18 18:50:00|1.75|0.55|1.74|0.54|1.75|0.55|1.73|0.53|0
1681844100000|2023-04-18 18:55:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1681844400000|2023-04-18 19:00:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1681844700000|2023-04-18 19:05:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1681845000000|2023-04-18 19:10:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1681845300000|2023-04-18 19:15:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1681845600000|2023-04-18 19:20:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1681845900000|2023-04-18 19:25:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1681846200000|2023-04-18 19:30:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1681846500000|2023-04-18 19:35:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1681846800000|2023-04-18 19:40:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1681847100000|2023-04-18 19:45:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1681847400000|2023-04-18 19:50:00|1.71|0.51|1.7|0.5|1.72|0.52|1.7|0.5|0
1681847700000|2023-04-18 19:55:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1681848000000|2023-04-18 20:00:00|1.71|0.51|1.71|0.51|1.72|0.52|1.7|0.5|0
1681848300000|2023-04-18 20:05:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1681848600000|2023-04-18 20:10:00|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1681848900000|2023-04-18 20:15:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1681849200000|2023-04-18 20:20:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1681849500000|2023-04-18 20:25:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1681850400000|2023-04-18 20:40:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1681850700000|2023-04-18 20:45:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1681851000000|2023-04-18 20:50:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1681855200000|2023-04-18 22:00:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1681855500000|2023-04-18 22:05:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1681857600000|2023-04-18 22:40:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1681857900000|2023-04-18 22:45:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1681860600000|2023-04-18 23:30:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1681861500000|2023-04-18 23:45:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1681861800000|2023-04-18 23:50:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1681862400000|2023-04-19 00:00:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1681862700000|2023-04-19 00:05:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1681866300000|2023-04-19 01:05:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1681866600000|2023-04-19 01:10:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1681867200000|2023-04-19 01:20:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1681867800000|2023-04-19 01:30:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1681868100000|2023-04-19 01:35:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1681868400000|2023-04-19 01:40:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1681868700000|2023-04-19 01:45:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1681870800000|2023-04-19 02:20:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1681873800000|2023-04-19 03:10:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1681874100000|2023-04-19 03:15:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1681875300000|2023-04-19 03:35:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1681879800000|2023-04-19 04:50:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1681880400000|2023-04-19 05:00:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1681881300000|2023-04-19 05:15:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1681881600000|2023-04-19 05:20:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1681881900000|2023-04-19 05:25:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1681884300000|2023-04-19 06:05:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1681884600000|2023-04-19 06:10:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1681884900000|2023-04-19 06:15:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1681885200000|2023-04-19 06:20:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1681885500000|2023-04-19 06:25:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1681885800000|2023-04-19 06:30:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1681886100000|2023-04-19 06:35:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1681886700000|2023-04-19 06:45:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1681887300000|2023-04-19 06:55:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1681887600000|2023-04-19 07:00:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1681887900000|2023-04-19 07:05:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1681888200000|2023-04-19 07:10:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1681888500000|2023-04-19 07:15:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1681888800000|2023-04-19 07:20:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1681889400000|2023-04-19 07:30:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1681889700000|2023-04-19 07:35:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1681890000000|2023-04-19 07:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1681890300000|2023-04-19 07:45:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1681890600000|2023-04-19 07:50:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1681890900000|2023-04-19 07:55:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1681891200000|2023-04-19 08:00:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1681891500000|2023-04-19 08:05:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1681891800000|2023-04-19 08:10:00|1.89|0.69|1.92|0.72|1.93|0.73|1.89|0.69|0
1681892100000|2023-04-19 08:15:00|1.93|0.73|1.91|0.71|1.93|0.73|1.84|0.64|0
1681892400000|2023-04-19 08:20:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1681893000000|2023-04-19 08:30:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1681893300000|2023-04-19 08:35:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1681893900000|2023-04-19 08:45:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1681894200000|2023-04-19 08:50:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1681894500000|2023-04-19 08:55:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1681894800000|2023-04-19 09:00:00|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1681895100000|2023-04-19 09:05:00|1.91|0.71|1.93|0.73|1.93|0.73|1.91|0.71|0
1681895400000|2023-04-19 09:10:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1681895700000|2023-04-19 09:15:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1681896000000|2023-04-19 09:20:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1681896300000|2023-04-19 09:25:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1681896600000|2023-04-19 09:30:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1681896900000|2023-04-19 09:35:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1681897200000|2023-04-19 09:40:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1681897500000|2023-04-19 09:45:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1681897800000|2023-04-19 09:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1681898100000|2023-04-19 09:55:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1681898700000|2023-04-19 10:05:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1681899000000|2023-04-19 10:10:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1681899600000|2023-04-19 10:20:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1681899900000|2023-04-19 10:25:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1681900500000|2023-04-19 10:35:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1681900800000|2023-04-19 10:40:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1681901100000|2023-04-19 10:45:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1681901400000|2023-04-19 10:50:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1681901700000|2023-04-19 10:55:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1681902000000|2023-04-19 11:00:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1681902300000|2023-04-19 11:05:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1681902600000|2023-04-19 11:10:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1681902900000|2023-04-19 11:15:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1681903200000|2023-04-19 11:20:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1681903500000|2023-04-19 11:25:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1681903800000|2023-04-19 11:30:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1681904400000|2023-04-19 11:40:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1681904700000|2023-04-19 11:45:00|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1681905000000|2023-04-19 11:50:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1681905300000|2023-04-19 11:55:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1681905600000|2023-04-19 12:00:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1681905900000|2023-04-19 12:05:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1681906200000|2023-04-19 12:10:00|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1681906500000|2023-04-19 12:15:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1681906800000|2023-04-19 12:20:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1681907400000|2023-04-19 12:30:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1681907700000|2023-04-19 12:35:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1681908000000|2023-04-19 12:40:00|1.93|0.73|1.92|0.72|1.93|0.73|1.91|0.71|0
1681908600000|2023-04-19 12:50:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1681908900000|2023-04-19 12:55:00|1.9|0.7|1.91|0.71|1.92|0.72|1.9|0.7|0
1681909200000|2023-04-19 13:00:00|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1681909500000|2023-04-19 13:05:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1681909800000|2023-04-19 13:10:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1681910100000|2023-04-19 13:15:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1681910700000|2023-04-19 13:25:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1681911000000|2023-04-19 13:30:00|1.87|0.67|1.87|0.67|1.87|0.67|1.85|0.65|0
1681911300000|2023-04-19 13:35:00|1.86|0.66|1.88|0.68|1.88|0.68|1.85|0.65|0
1681911600000|2023-04-19 13:40:00|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1681911900000|2023-04-19 13:45:00|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1681912200000|2023-04-19 13:50:00|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1681912500000|2023-04-19 13:55:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1681912800000|2023-04-19 14:00:00|1.88|0.68|1.86|0.66|1.88|0.68|1.85|0.65|0
1681913100000|2023-04-19 14:05:00|1.87|0.67|1.84|0.64|1.87|0.67|1.84|0.64|0
1681913400000|2023-04-19 14:10:00|1.85|0.65|1.84|0.64|1.86|0.66|1.83|0.63|0
1681913700000|2023-04-19 14:15:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1681914000000|2023-04-19 14:20:00|1.85|0.65|1.86|0.66|1.86|0.66|1.84|0.64|0
1681914300000|2023-04-19 14:25:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1681914600000|2023-04-19 14:30:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1681914900000|2023-04-19 14:35:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1681915200000|2023-04-19 14:40:00|1.81|0.61|1.81|0.61|1.83|0.63|1.8|0.6|0
1681915500000|2023-04-19 14:45:00|1.8|0.6|1.82|0.62|1.83|0.63|1.8|0.6|0
1681915800000|2023-04-19 14:50:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1681916100000|2023-04-19 14:55:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1681916400000|2023-04-19 15:00:00|1.8|0.6|1.81|0.61|1.81|0.61|1.71|0.51|0
1681916700000|2023-04-19 15:05:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1681917000000|2023-04-19 15:10:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1681917300000|2023-04-19 15:15:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1681917600000|2023-04-19 15:20:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1681917900000|2023-04-19 15:25:00|1.82|0.62|1.81|0.61|1.82|0.62|1.8|0.6|0
1681918200000|2023-04-19 15:30:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1681918500000|2023-04-19 15:35:00|1.81|0.61|1.8|0.6|1.82|0.62|1.79|0.59|0
1681918800000|2023-04-19 15:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1681919100000|2023-04-19 15:45:00|1.79|0.59|1.8|0.6|1.81|0.61|1.79|0.59|0
1681919400000|2023-04-19 15:50:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1681919700000|2023-04-19 15:55:00|1.79|0.59|1.78|0.58|1.8|0.6|1.78|0.58|0
1681920000000|2023-04-19 16:00:00|1.77|0.57|1.79|0.59|1.79|0.59|1.77|0.57|0
1681920300000|2023-04-19 16:05:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1681920900000|2023-04-19 16:15:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1681921200000|2023-04-19 16:20:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1681921500000|2023-04-19 16:25:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1681921800000|2023-04-19 16:30:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1681922100000|2023-04-19 16:35:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1681922400000|2023-04-19 16:40:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1681922700000|2023-04-19 16:45:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1681923000000|2023-04-19 16:50:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1681923600000|2023-04-19 17:00:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1681923900000|2023-04-19 17:05:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1681924200000|2023-04-19 17:10:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1681924500000|2023-04-19 17:15:00|1.75|0.55|1.76|0.56|1.77|0.57|1.74|0.54|0
1681924800000|2023-04-19 17:20:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1681925100000|2023-04-19 17:25:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1681925400000|2023-04-19 17:30:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1681925700000|2023-04-19 17:35:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1681926000000|2023-04-19 17:40:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1681926300000|2023-04-19 17:45:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1681926600000|2023-04-19 17:50:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1681926900000|2023-04-19 17:55:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1681927200000|2023-04-19 18:00:00|1.72|0.52|1.75|0.55|1.75|0.55|1.71|0.51|0
1681927500000|2023-04-19 18:05:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1681928100000|2023-04-19 18:15:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1681928400000|2023-04-19 18:20:00|1.75|0.55|1.73|0.53|1.75|0.55|1.73|0.53|0
1681928700000|2023-04-19 18:25:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1681929000000|2023-04-19 18:30:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1681929300000|2023-04-19 18:35:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1681929600000|2023-04-19 18:40:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1681929900000|2023-04-19 18:45:00|1.75|0.55|1.73|0.53|1.75|0.55|1.73|0.53|0
1681930200000|2023-04-19 18:50:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1681930500000|2023-04-19 18:55:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1681930800000|2023-04-19 19:00:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1681931100000|2023-04-19 19:05:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1681931400000|2023-04-19 19:10:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1681931700000|2023-04-19 19:15:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1681932000000|2023-04-19 19:20:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1681932300000|2023-04-19 19:25:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1681932600000|2023-04-19 19:30:00|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1681932900000|2023-04-19 19:35:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1681933200000|2023-04-19 19:40:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1681933500000|2023-04-19 19:45:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1681933800000|2023-04-19 19:50:00|1.76|0.56|1.74|0.54|1.76|0.56|1.74|0.54|0
1681934100000|2023-04-19 19:55:00|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1681934400000|2023-04-19 20:00:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1681934700000|2023-04-19 20:05:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1681935000000|2023-04-19 20:10:00|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1681935300000|2023-04-19 20:15:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1681935600000|2023-04-19 20:20:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1681935900000|2023-04-19 20:25:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1681936500000|2023-04-19 20:35:00|2.01|0.41|2.05|0.45|2.05|0.45|2.01|0.41|0
1681941900000|2023-04-19 22:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1681942200000|2023-04-19 22:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1681942800000|2023-04-19 22:20:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1681943100000|2023-04-19 22:25:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1681945500000|2023-04-19 23:05:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1681945800000|2023-04-19 23:10:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1681947000000|2023-04-19 23:30:00|2.08|0.48|2.08|0.48|2.08|0.48|2.07|0.47|0
1681948800000|2023-04-20 00:00:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1681949400000|2023-04-20 00:10:00|2.08|0.48|2.07|0.47|2.08|0.48|2.07|0.47|0
1681949700000|2023-04-20 00:15:00|2.08|0.48|2.07|0.47|2.08|0.48|2.06|0.46|0
1681950000000|2023-04-20 00:20:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1681950300000|2023-04-20 00:25:00|2.07|0.47|2.06|0.46|2.07|0.47|2.06|0.46|0
1681952400000|2023-04-20 01:00:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1681952700000|2023-04-20 01:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1681954200000|2023-04-20 01:30:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1681954500000|2023-04-20 01:35:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1681954800000|2023-04-20 01:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1681955400000|2023-04-20 01:50:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1681955700000|2023-04-20 01:55:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1681956000000|2023-04-20 02:00:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1681956300000|2023-04-20 02:05:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1681956900000|2023-04-20 02:15:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1681958700000|2023-04-20 02:45:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1681959000000|2023-04-20 02:50:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1681959300000|2023-04-20 02:55:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1681959600000|2023-04-20 03:00:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1681959900000|2023-04-20 03:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1681960500000|2023-04-20 03:15:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1681960800000|2023-04-20 03:20:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1681962000000|2023-04-20 03:40:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1681963200000|2023-04-20 04:00:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1681963500000|2023-04-20 04:05:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1681963800000|2023-04-20 04:10:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1681964100000|2023-04-20 04:15:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1681964400000|2023-04-20 04:20:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1681965600000|2023-04-20 04:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1681966200000|2023-04-20 04:50:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1681966800000|2023-04-20 05:00:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1681968000000|2023-04-20 05:20:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1681969800000|2023-04-20 05:50:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1681970400000|2023-04-20 06:00:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1681970700000|2023-04-20 06:05:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1681971000000|2023-04-20 06:10:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1681971300000|2023-04-20 06:15:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1681972200000|2023-04-20 06:30:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1681972800000|2023-04-20 06:40:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1681973100000|2023-04-20 06:45:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1681974000000|2023-04-20 07:00:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1681974300000|2023-04-20 07:05:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1681974600000|2023-04-20 07:10:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1681974900000|2023-04-20 07:15:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1681975200000|2023-04-20 07:20:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1681975500000|2023-04-20 07:25:00|1.85|0.65|1.86|0.66|1.86|0.66|1.84|0.64|0
1681975800000|2023-04-20 07:30:00|1.87|0.67|1.86|0.66|1.88|0.68|1.82|0.62|0
1681976100000|2023-04-20 07:35:00|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1681976400000|2023-04-20 07:40:00|1.88|0.68|1.9|0.7|1.91|0.71|1.88|0.68|0
1681976700000|2023-04-20 07:45:00|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1681977000000|2023-04-20 07:50:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1681977300000|2023-04-20 07:55:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1681977600000|2023-04-20 08:00:00|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1681977900000|2023-04-20 08:05:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1681978200000|2023-04-20 08:10:00|1.85|0.65|1.97|0.77|2.01|0.81|1.85|0.65|0
1681978500000|2023-04-20 08:15:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1681978800000|2023-04-20 08:20:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1681979100000|2023-04-20 08:25:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1681979400000|2023-04-20 08:30:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1681979700000|2023-04-20 08:35:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1681980000000|2023-04-20 08:40:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1681980300000|2023-04-20 08:45:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1681980900000|2023-04-20 08:55:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1681981200000|2023-04-20 09:00:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1681981500000|2023-04-20 09:05:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1681981800000|2023-04-20 09:10:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1681982100000|2023-04-20 09:15:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1681982400000|2023-04-20 09:20:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1681982700000|2023-04-20 09:25:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1681983000000|2023-04-20 09:30:00|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1681983300000|2023-04-20 09:35:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1681983600000|2023-04-20 09:40:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1681983900000|2023-04-20 09:45:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1681984500000|2023-04-20 09:55:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1681984800000|2023-04-20 10:00:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1681985100000|2023-04-20 10:05:00|1.97|0.77|1.96|0.76|1.97|0.77|1.95|0.75|0
1681985400000|2023-04-20 10:10:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1681985700000|2023-04-20 10:15:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1681986000000|2023-04-20 10:20:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1681986300000|2023-04-20 10:25:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1681986600000|2023-04-20 10:30:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1681986900000|2023-04-20 10:35:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1681987500000|2023-04-20 10:45:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1681987800000|2023-04-20 10:50:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1681988100000|2023-04-20 10:55:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1681988400000|2023-04-20 11:00:00|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1681988700000|2023-04-20 11:05:00|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1681989300000|2023-04-20 11:15:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1681989600000|2023-04-20 11:20:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1681989900000|2023-04-20 11:25:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1681990200000|2023-04-20 11:30:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1681990500000|2023-04-20 11:35:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1681990800000|2023-04-20 11:40:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1681991400000|2023-04-20 11:50:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1681992000000|2023-04-20 12:00:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1681992300000|2023-04-20 12:05:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1681992600000|2023-04-20 12:10:00|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1681992900000|2023-04-20 12:15:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1681993200000|2023-04-20 12:20:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1681993500000|2023-04-20 12:25:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1681993800000|2023-04-20 12:30:00|1.96|0.76|1.98|0.78|1.98|0.78|1.95|0.75|0
1681994100000|2023-04-20 12:35:00|1.97|0.77|2.06|0.86|2.07|0.87|1.97|0.77|0
1681994400000|2023-04-20 12:40:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1681994700000|2023-04-20 12:45:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1681995000000|2023-04-20 12:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1681995300000|2023-04-20 12:55:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1681995600000|2023-04-20 13:00:00|2.04|0.84|2.05|0.85|2.05|0.85|2.03|0.83|0
1681995900000|2023-04-20 13:05:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1681996200000|2023-04-20 13:10:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1681996500000|2023-04-20 13:15:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1681996800000|2023-04-20 13:20:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1681997100000|2023-04-20 13:25:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1681997400000|2023-04-20 13:30:00|2.06|0.86|2.02|0.82|2.06|0.86|2.02|0.82|0
1681997700000|2023-04-20 13:35:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1681998000000|2023-04-20 13:40:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1681998300000|2023-04-20 13:45:00|1.99|0.79|2|0.8|2.01|0.81|1.99|0.79|0
1681998600000|2023-04-20 13:50:00|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1681998900000|2023-04-20 13:55:00|2.02|0.82|2.02|0.82|2.04|0.84|2.02|0.82|0
1681999200000|2023-04-20 14:00:00|2.03|0.83|2.02|0.82|2.04|0.84|2.01|0.81|0
1681999500000|2023-04-20 14:05:00|2.03|0.83|2|0.8|2.03|0.83|1.99|0.79|0
1681999800000|2023-04-20 14:10:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1682000100000|2023-04-20 14:15:00|1.97|0.77|1.98|0.78|1.99|0.79|1.97|0.77|0
1682000400000|2023-04-20 14:20:00|2.04|0.84|1.88|0.68|2.04|0.84|1.87|0.67|0
1682000700000|2023-04-20 14:25:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1682001000000|2023-04-20 14:30:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1682001300000|2023-04-20 14:35:00|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1682001600000|2023-04-20 14:40:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1682001900000|2023-04-20 14:45:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1682002200000|2023-04-20 14:50:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1682002500000|2023-04-20 14:55:00|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1682002800000|2023-04-20 15:00:00|1.86|0.66|1.87|0.67|1.87|0.67|1.85|0.65|0
1682003100000|2023-04-20 15:05:00|1.86|0.66|1.88|0.68|1.9|0.7|1.86|0.66|0
1682003400000|2023-04-20 15:10:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1682003700000|2023-04-20 15:15:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1682004000000|2023-04-20 15:20:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1682004300000|2023-04-20 15:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1682004600000|2023-04-20 15:30:00|1.87|0.67|1.9|0.7|1.9|0.7|1.87|0.67|0
1682004900000|2023-04-20 15:35:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1682005200000|2023-04-20 15:40:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1682005500000|2023-04-20 15:45:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1682005800000|2023-04-20 15:50:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1682006100000|2023-04-20 15:55:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1682006400000|2023-04-20 16:00:00|1.88|0.68|1.89|0.69|1.89|0.69|1.87|0.67|0
1682006700000|2023-04-20 16:05:00|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1682007000000|2023-04-20 16:10:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1682007300000|2023-04-20 16:15:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1682007600000|2023-04-20 16:20:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1682007900000|2023-04-20 16:25:00|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1682008200000|2023-04-20 16:30:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1682008500000|2023-04-20 16:35:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1682008800000|2023-04-20 16:40:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1682009100000|2023-04-20 16:45:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1682009400000|2023-04-20 16:50:00|1.88|0.68|1.8|0.6|1.88|0.68|1.8|0.6|0
1682009700000|2023-04-20 16:55:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1682010000000|2023-04-20 17:00:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1682010600000|2023-04-20 17:10:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1682011200000|2023-04-20 17:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1682011500000|2023-04-20 17:25:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1682011800000|2023-04-20 17:30:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1682012100000|2023-04-20 17:35:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1682012400000|2023-04-20 17:40:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1682012700000|2023-04-20 17:45:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1682013000000|2023-04-20 17:50:00|1.78|0.58|1.77|0.57|1.79|0.59|1.77|0.57|0
1682013300000|2023-04-20 17:55:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1682013600000|2023-04-20 18:00:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1682013900000|2023-04-20 18:05:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1682014200000|2023-04-20 18:10:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1682014500000|2023-04-20 18:15:00|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1682014800000|2023-04-20 18:20:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1682015100000|2023-04-20 18:25:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1682015400000|2023-04-20 18:30:00|1.84|0.64|1.96|0.76|1.96|0.76|1.79|0.59|0
1682015700000|2023-04-20 18:35:00|1.97|0.77|1.98|0.78|1.99|0.79|1.96|0.76|0
1682016000000|2023-04-20 18:40:00|1.99|0.79|2|0.8|2.01|0.81|1.98|0.78|0
1682016300000|2023-04-20 18:45:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1682016600000|2023-04-20 18:50:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1682016900000|2023-04-20 18:55:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1682017200000|2023-04-20 19:00:00|1.97|0.77|2|0.8|2.01|0.81|1.97|0.77|0
1682017500000|2023-04-20 19:05:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1682017800000|2023-04-20 19:10:00|2.01|0.81|2.04|0.84|2.04|0.84|2.01|0.81|0
1682018100000|2023-04-20 19:15:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1682018400000|2023-04-20 19:20:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1682018700000|2023-04-20 19:25:00|2.05|0.85|2.06|0.86|2.06|0.86|2.03|0.83|0
1682019000000|2023-04-20 19:30:00|2.05|0.85|2.02|0.82|2.05|0.85|2.02|0.82|0
1682019300000|2023-04-20 19:35:00|2.03|0.83|2.02|0.82|2.05|0.85|2.02|0.82|0
1682019600000|2023-04-20 19:40:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1682019900000|2023-04-20 19:45:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1682020200000|2023-04-20 19:50:00|2.04|0.84|1.99|0.79|2.04|0.84|1.99|0.79|0
1682020500000|2023-04-20 19:55:00|1.98|0.78|1.96|0.76|1.99|0.79|1.96|0.76|0
1682020800000|2023-04-20 20:00:00|1.95|0.75|1.94|0.74|1.96|0.76|1.93|0.73|0
1682021100000|2023-04-20 20:05:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1682021400000|2023-04-20 20:10:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1682021700000|2023-04-20 20:15:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1682022000000|2023-04-20 20:20:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1682022300000|2023-04-20 20:25:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1682022600000|2023-04-20 20:30:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1682022900000|2023-04-20 20:35:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1682023200000|2023-04-20 20:40:00|2.16|0.56|2.16|0.56|2.16|0.56|2.15|0.55|0
1682023500000|2023-04-20 20:45:00|2.15|0.55|2.15|0.55|2.16|0.56|2.15|0.55|0
1682023800000|2023-04-20 20:50:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1682024100000|2023-04-20 20:55:00|2.15|0.55|2.16|0.56|2.16|0.56|2.15|0.55|0
1682024400000|2023-04-20 21:00:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1682025300000|2023-04-20 21:15:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1682026800000|2023-04-20 21:40:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682027700000|2023-04-20 21:55:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682028000000|2023-04-20 22:00:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1682028300000|2023-04-20 22:05:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1682028600000|2023-04-20 22:10:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1682029200000|2023-04-20 22:20:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1682029500000|2023-04-20 22:25:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1682029800000|2023-04-20 22:30:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682030100000|2023-04-20 22:35:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682030400000|2023-04-20 22:40:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1682030700000|2023-04-20 22:45:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1682031000000|2023-04-20 22:50:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1682031600000|2023-04-20 23:00:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1682031900000|2023-04-20 23:05:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1682032200000|2023-04-20 23:10:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1682032500000|2023-04-20 23:15:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1682032800000|2023-04-20 23:20:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1682034000000|2023-04-20 23:40:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1682034900000|2023-04-20 23:55:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1682035200000|2023-04-21 00:00:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1682035500000|2023-04-21 00:05:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1682036400000|2023-04-21 00:20:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1682036700000|2023-04-21 00:25:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1682037000000|2023-04-21 00:30:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1682037300000|2023-04-21 00:35:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1682037600000|2023-04-21 00:40:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1682037900000|2023-04-21 00:45:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1682038200000|2023-04-21 00:50:00|2.24|0.64|2.23|0.63|2.25|0.65|2.23|0.63|0
1682038500000|2023-04-21 00:55:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1682039100000|2023-04-21 01:05:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1682040000000|2023-04-21 01:20:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1682040300000|2023-04-21 01:25:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1682040600000|2023-04-21 01:30:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1682040900000|2023-04-21 01:35:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1682041500000|2023-04-21 01:45:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1682041800000|2023-04-21 01:50:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1682042100000|2023-04-21 01:55:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1682042700000|2023-04-21 02:05:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1682043000000|2023-04-21 02:10:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1682043300000|2023-04-21 02:15:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1682044200000|2023-04-21 02:30:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1682046000000|2023-04-21 03:00:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1682046600000|2023-04-21 03:10:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1682046900000|2023-04-21 03:15:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1682047200000|2023-04-21 03:20:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1682047500000|2023-04-21 03:25:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1682048700000|2023-04-21 03:45:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1682050800000|2023-04-21 04:20:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1682051100000|2023-04-21 04:25:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1682051400000|2023-04-21 04:30:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1682053800000|2023-04-21 05:10:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1682054100000|2023-04-21 05:15:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1682054400000|2023-04-21 05:20:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1682054700000|2023-04-21 05:25:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1682055000000|2023-04-21 05:30:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1682055600000|2023-04-21 05:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1682055900000|2023-04-21 05:45:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1682056500000|2023-04-21 05:55:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1682056800000|2023-04-21 06:00:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1682057100000|2023-04-21 06:05:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1682057400000|2023-04-21 06:10:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1682057700000|2023-04-21 06:15:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1682058300000|2023-04-21 06:25:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1682058600000|2023-04-21 06:30:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1682058900000|2023-04-21 06:35:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1682059500000|2023-04-21 06:45:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1682059800000|2023-04-21 06:50:00|2.09|0.89|2.09|0.89|2.18|0.98|2.09|0.89|0
1682060100000|2023-04-21 06:55:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1682060400000|2023-04-21 07:00:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1682060700000|2023-04-21 07:05:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1682061000000|2023-04-21 07:10:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1682061300000|2023-04-21 07:15:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1682061600000|2023-04-21 07:20:00|2.08|0.88|2.08|0.88|2.08|0.88|2.06|0.86|0
1682061900000|2023-04-21 07:25:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1682062200000|2023-04-21 07:30:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1682062500000|2023-04-21 07:35:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1682062800000|2023-04-21 07:40:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1682063100000|2023-04-21 07:45:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1682063400000|2023-04-21 07:50:00|2.09|0.89|2.08|0.88|2.1|0.9|2.07|0.87|0
1682063700000|2023-04-21 07:55:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1682064000000|2023-04-21 08:00:00|2.08|0.88|2.05|0.85|2.08|0.88|2.05|0.85|0
1682064300000|2023-04-21 08:05:00|2.04|0.84|2.05|0.85|2.06|0.86|2.04|0.84|0
1682064600000|2023-04-21 08:10:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1682064900000|2023-04-21 08:15:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1682065200000|2023-04-21 08:20:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1682065500000|2023-04-21 08:25:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1682065800000|2023-04-21 08:30:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1682066100000|2023-04-21 08:35:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1682066400000|2023-04-21 08:40:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1682067000000|2023-04-21 08:50:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1682067300000|2023-04-21 08:55:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1682067600000|2023-04-21 09:00:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1682067900000|2023-04-21 09:05:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1682068200000|2023-04-21 09:10:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1682068500000|2023-04-21 09:15:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1682068800000|2023-04-21 09:20:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1682069100000|2023-04-21 09:25:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1682069400000|2023-04-21 09:30:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1682069700000|2023-04-21 09:35:00|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1682070000000|2023-04-21 09:40:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1682070300000|2023-04-21 09:45:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1682070600000|2023-04-21 09:50:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1682070900000|2023-04-21 09:55:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1682071200000|2023-04-21 10:00:00|2.04|0.84|2.06|0.86|2.07|0.87|2.04|0.84|0
1682071500000|2023-04-21 10:05:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1682071800000|2023-04-21 10:10:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1682072100000|2023-04-21 10:15:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1682072400000|2023-04-21 10:20:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1682072700000|2023-04-21 10:25:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1682073000000|2023-04-21 10:30:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1682073600000|2023-04-21 10:40:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1682073900000|2023-04-21 10:45:00|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1682074200000|2023-04-21 10:50:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1682074500000|2023-04-21 10:55:00|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1682074800000|2023-04-21 11:00:00|2.1|0.9|2.09|0.89|2.11|0.91|2.09|0.89|0
1682075100000|2023-04-21 11:05:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1682075400000|2023-04-21 11:10:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1682075700000|2023-04-21 11:15:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1682076000000|2023-04-21 11:20:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1682076300000|2023-04-21 11:25:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1682076600000|2023-04-21 11:30:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1682076900000|2023-04-21 11:35:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1682077200000|2023-04-21 11:40:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1682077500000|2023-04-21 11:45:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1682077800000|2023-04-21 11:50:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1682078100000|2023-04-21 11:55:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1682078400000|2023-04-21 12:00:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1682078700000|2023-04-21 12:05:00|2.09|0.89|2.06|0.86|2.09|0.89|2.06|0.86|0
1682079000000|2023-04-21 12:10:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1682079300000|2023-04-21 12:15:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1682079600000|2023-04-21 12:20:00|2.03|0.83|1.99|0.79|2.04|0.84|1.99|0.79|0
1682079900000|2023-04-21 12:25:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1682080200000|2023-04-21 12:30:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1682080500000|2023-04-21 12:35:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1682081100000|2023-04-21 12:45:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1682081400000|2023-04-21 12:50:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1682081700000|2023-04-21 12:55:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1682082000000|2023-04-21 13:00:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1682082300000|2023-04-21 13:05:00|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1682082600000|2023-04-21 13:10:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1682082900000|2023-04-21 13:15:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1682083200000|2023-04-21 13:20:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1682083500000|2023-04-21 13:25:00|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1682083800000|2023-04-21 13:30:00|1.97|0.77|1.98|0.78|1.98|0.78|1.95|0.75|0
1682084100000|2023-04-21 13:35:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1682084400000|2023-04-21 13:40:00|1.97|0.77|1.95|0.75|1.98|0.78|1.95|0.75|0
1682084700000|2023-04-21 13:45:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1682085000000|2023-04-21 13:50:00|1.95|0.75|1.97|0.77|1.99|0.79|1.95|0.75|0
1682085300000|2023-04-21 13:55:00|1.98|0.78|2|0.8|2|0.8|1.97|0.77|0
1682085600000|2023-04-21 14:00:00|2.01|0.81|2.02|0.82|2.03|0.83|2|0.8|0
1682085900000|2023-04-21 14:05:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1682086200000|2023-04-21 14:10:00|1.99|0.79|1.97|0.77|2|0.8|1.97|0.77|0
1682086500000|2023-04-21 14:15:00|1.98|0.78|1.94|0.74|1.98|0.78|1.93|0.73|0
1682086800000|2023-04-21 14:20:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1682087100000|2023-04-21 14:25:00|1.93|0.73|1.93|0.73|1.94|0.74|1.91|0.71|0
1682087400000|2023-04-21 14:30:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1682087700000|2023-04-21 14:35:00|1.94|0.74|1.96|0.76|1.96|0.76|1.93|0.73|0
1682088000000|2023-04-21 14:40:00|1.97|0.77|2.03|0.83|2.03|0.83|1.96|0.76|0
1682088300000|2023-04-21 14:45:00|2.02|0.82|2.02|0.82|2.04|0.84|2.02|0.82|0
1682088600000|2023-04-21 14:50:00|2.01|0.81|2.01|0.81|2.03|0.83|2|0.8|0
1682088900000|2023-04-21 14:55:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1682089200000|2023-04-21 15:00:00|2|0.8|1.96|0.76|2.01|0.81|1.96|0.76|0
1682089500000|2023-04-21 15:05:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1682089800000|2023-04-21 15:10:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1682090100000|2023-04-21 15:15:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1682090400000|2023-04-21 15:20:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1682090700000|2023-04-21 15:25:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1682091000000|2023-04-21 15:30:00|1.97|0.77|1.95|0.75|1.98|0.78|1.95|0.75|0
1682091300000|2023-04-21 15:35:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1682091600000|2023-04-21 15:40:00|1.96|0.76|1.96|0.76|1.97|0.77|1.94|0.74|0
1682091900000|2023-04-21 15:45:00|1.95|0.75|2|0.8|2|0.8|1.95|0.75|0
1682092200000|2023-04-21 15:50:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1682092500000|2023-04-21 15:55:00|1.97|0.77|1.91|0.71|1.98|0.78|1.85|0.65|0
1682092800000|2023-04-21 16:00:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1682093100000|2023-04-21 16:05:00|1.9|0.7|1.62|0.42|1.93|0.73|1.62|0.42|0
1682093400000|2023-04-21 16:10:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1682093700000|2023-04-21 16:15:00|1.6|0.4|1.6|0.4|1.67|0.47|1.59|0.39|0
1682094000000|2023-04-21 16:20:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1682094300000|2023-04-21 16:25:00|1.56|0.36|1.55|0.35|1.77|0.57|1.47|0.27|0
1682094600000|2023-04-21 16:30:00|1.54|0.34|1.78|0.58|1.82|0.62|1.54|0.34|0
1682094900000|2023-04-21 16:35:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1682095200000|2023-04-21 16:40:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1682095500000|2023-04-21 16:45:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1682095800000|2023-04-21 16:50:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1682096100000|2023-04-21 16:55:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1682096400000|2023-04-21 17:00:00|1.76|0.56|1.77|0.57|1.78|0.58|1.76|0.56|0
1682096700000|2023-04-21 17:05:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1682097000000|2023-04-21 17:10:00|1.75|0.55|1.76|0.56|1.77|0.57|1.75|0.55|0
1682097300000|2023-04-21 17:15:00|1.77|0.57|1.78|0.58|1.78|0.58|1.76|0.56|0
1682097600000|2023-04-21 17:20:00|1.79|0.59|1.78|0.58|1.79|0.59|1.77|0.57|0
1682097900000|2023-04-21 17:25:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1682098200000|2023-04-21 17:30:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1682098500000|2023-04-21 17:35:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1682098800000|2023-04-21 17:40:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1682099100000|2023-04-21 17:45:00|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1682099400000|2023-04-21 17:50:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1682099700000|2023-04-21 17:55:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1682100000000|2023-04-21 18:00:00|1.73|0.53|1.72|0.52|1.74|0.54|1.72|0.52|0
1682100300000|2023-04-21 18:05:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1682100600000|2023-04-21 18:10:00|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1682100900000|2023-04-21 18:15:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1682101200000|2023-04-21 18:20:00|1.72|0.52|1.68|0.48|1.73|0.53|1.68|0.48|0
1682101500000|2023-04-21 18:25:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1682101800000|2023-04-21 18:30:00|1.69|0.49|1.7|0.5|1.7|0.5|1.68|0.48|0
1682102100000|2023-04-21 18:35:00|1.69|0.49|1.68|0.48|1.71|0.51|1.68|0.48|0
1682102400000|2023-04-21 18:40:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1682102700000|2023-04-21 18:45:00|1.69|0.49|1.68|0.48|1.7|0.5|1.68|0.48|0
1682103000000|2023-04-21 18:50:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1682103300000|2023-04-21 18:55:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1682103600000|2023-04-21 19:00:00|1.67|0.47|1.69|0.49|1.69|0.49|1.67|0.47|0
1682103900000|2023-04-21 19:05:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1682104200000|2023-04-21 19:10:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1682104500000|2023-04-21 19:15:00|1.71|0.51|1.7|0.5|1.71|0.51|1.69|0.49|0
1682104800000|2023-04-21 19:20:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1682105100000|2023-04-21 19:25:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1682105400000|2023-04-21 19:30:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1682105700000|2023-04-21 19:35:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1682106000000|2023-04-21 19:40:00|1.68|0.48|1.69|0.49|1.7|0.5|1.68|0.48|0
1682106300000|2023-04-21 19:45:00|1.7|0.5|1.69|0.49|1.7|0.5|1.68|0.48|0
1682106600000|2023-04-21 19:50:00|1.68|0.48|1.67|0.47|1.69|0.49|1.67|0.47|0
1682106900000|2023-04-21 19:55:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1682107200000|2023-04-21 20:00:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1682295600000|2023-04-24 00:20:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1682295900000|2023-04-24 00:25:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1682296500000|2023-04-24 00:35:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1682296800000|2023-04-24 00:40:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1682297100000|2023-04-24 00:45:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1682297400000|2023-04-24 00:50:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1682297700000|2023-04-24 00:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682298000000|2023-04-24 01:00:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1682298300000|2023-04-24 01:05:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682298600000|2023-04-24 01:10:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682299500000|2023-04-24 01:25:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682299800000|2023-04-24 01:30:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1682301300000|2023-04-24 01:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1682301600000|2023-04-24 02:00:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1682303700000|2023-04-24 02:35:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1682304600000|2023-04-24 02:50:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1682304900000|2023-04-24 02:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1682306400000|2023-04-24 03:20:00|1.8|0.2|1.8|0.2|1.8|0.2|1.8|0.2|0
1682306700000|2023-04-24 03:25:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1682312400000|2023-04-24 05:00:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1682313000000|2023-04-24 05:10:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1682313600000|2023-04-24 05:20:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1682314200000|2023-04-24 05:30:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1682314800000|2023-04-24 05:40:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1682315100000|2023-04-24 05:45:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1682315700000|2023-04-24 05:55:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1682316000000|2023-04-24 06:00:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1682316300000|2023-04-24 06:05:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1682316600000|2023-04-24 06:10:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1682316900000|2023-04-24 06:15:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1682317200000|2023-04-24 06:20:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1682317800000|2023-04-24 06:30:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1682318100000|2023-04-24 06:35:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1682318400000|2023-04-24 06:40:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1682318700000|2023-04-24 06:45:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1682319300000|2023-04-24 06:55:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1682319600000|2023-04-24 07:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1682319900000|2023-04-24 07:05:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1682320200000|2023-04-24 07:10:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1682320500000|2023-04-24 07:15:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1682320800000|2023-04-24 07:20:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1682321400000|2023-04-24 07:30:00|1.63|0.43|2.03|0.83|2.03|0.83|1.63|0.43|0
1682321700000|2023-04-24 07:35:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1682322000000|2023-04-24 07:40:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1682322300000|2023-04-24 07:45:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1682323200000|2023-04-24 08:00:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1682323500000|2023-04-24 08:05:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1682323800000|2023-04-24 08:10:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1682324100000|2023-04-24 08:15:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1682324400000|2023-04-24 08:20:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1682324700000|2023-04-24 08:25:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1682325000000|2023-04-24 08:30:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1682325300000|2023-04-24 08:35:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1682325900000|2023-04-24 08:45:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1682326200000|2023-04-24 08:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1682326500000|2023-04-24 08:55:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1682326800000|2023-04-24 09:00:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1682327100000|2023-04-24 09:05:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1682327400000|2023-04-24 09:10:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1682327700000|2023-04-24 09:15:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1682328000000|2023-04-24 09:20:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1682328300000|2023-04-24 09:25:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1682329800000|2023-04-24 09:50:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1682330100000|2023-04-24 09:55:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1682330400000|2023-04-24 10:00:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1682330700000|2023-04-24 10:05:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1682331000000|2023-04-24 10:10:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1682331300000|2023-04-24 10:15:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1682331600000|2023-04-24 10:20:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1682331900000|2023-04-24 10:25:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1682333700000|2023-04-24 10:55:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1682334000000|2023-04-24 11:00:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1682334300000|2023-04-24 11:05:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1682334600000|2023-04-24 11:10:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1682334900000|2023-04-24 11:15:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1682335200000|2023-04-24 11:20:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1682335500000|2023-04-24 11:25:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1682335800000|2023-04-24 11:30:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1682336100000|2023-04-24 11:35:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1682336400000|2023-04-24 11:40:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1682336700000|2023-04-24 11:45:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1682337000000|2023-04-24 11:50:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1682337300000|2023-04-24 11:55:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1682337600000|2023-04-24 12:00:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1682337900000|2023-04-24 12:05:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1682338200000|2023-04-24 12:10:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1682338500000|2023-04-24 12:15:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1682338800000|2023-04-24 12:20:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1682339100000|2023-04-24 12:25:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1682339400000|2023-04-24 12:30:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1682340000000|2023-04-24 12:40:00|1.91|0.71|1.96|0.76|2.09|0.89|1.77|0.57|0
1682340300000|2023-04-24 12:45:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1682340600000|2023-04-24 12:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1682340900000|2023-04-24 12:55:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1682341200000|2023-04-24 13:00:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1682341500000|2023-04-24 13:05:00|1.92|0.72|2.1|0.9|2.11|0.91|1.87|0.67|0
1682341800000|2023-04-24 13:10:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1682342400000|2023-04-24 13:20:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1682342700000|2023-04-24 13:25:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1682343000000|2023-04-24 13:30:00|2.11|0.91|2.09|0.89|2.12|0.92|2.08|0.88|0
1682343300000|2023-04-24 13:35:00|2.1|0.9|2.09|0.89|2.1|0.9|2.08|0.88|0
1682343600000|2023-04-24 13:40:00|2.08|0.88|2.07|0.87|2.09|0.89|2.06|0.86|0
1682343900000|2023-04-24 13:45:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1682344200000|2023-04-24 13:50:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1682344500000|2023-04-24 13:55:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1682344800000|2023-04-24 14:00:00|2.06|0.86|2.08|0.88|2.09|0.89|2.06|0.86|0
1682345100000|2023-04-24 14:05:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1682345400000|2023-04-24 14:10:00|2.09|0.89|2.07|0.87|2.09|0.89|2.06|0.86|0
1682345700000|2023-04-24 14:15:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1682346000000|2023-04-24 14:20:00|2.06|0.86|2.03|0.83|2.07|0.87|2.03|0.83|0
1682346300000|2023-04-24 14:25:00|2.04|0.84|2.12|0.92|2.12|0.92|2.03|0.83|0
1682346600000|2023-04-24 14:30:00|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1682346900000|2023-04-24 14:35:00|2.14|0.94|2.18|0.98|2.19|0.99|2.14|0.94|0
1682347200000|2023-04-24 14:40:00|2.17|0.97|2.18|0.98|2.21|1.01|2.13|0.93|0
1682347500000|2023-04-24 14:45:00|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1682347800000|2023-04-24 14:50:00|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1682348100000|2023-04-24 14:55:00|2.2|1|2.15|0.95|2.2|1|2.14|0.94|0
1682348400000|2023-04-24 15:00:00|2.14|0.94|2.15|0.95|2.16|0.96|2.14|0.94|0
1682348700000|2023-04-24 15:05:00|2.16|0.96|2.16|0.96|2.16|0.96|2.14|0.94|0
1682349000000|2023-04-24 15:10:00|2.17|0.97|2.17|0.97|2.17|0.97|2.15|0.95|0
1682349300000|2023-04-24 15:15:00|2.16|0.96|2.15|0.95|2.18|0.98|2.15|0.95|0
1682349600000|2023-04-24 15:20:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1682349900000|2023-04-24 15:25:00|2.15|0.95|2.2|1|2.2|1|2.15|0.95|0
1682350200000|2023-04-24 15:30:00|2.19|0.99|2.19|0.99|2.2|1|2.18|0.98|0
1682350500000|2023-04-24 15:35:00|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1682350800000|2023-04-24 15:40:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1682351100000|2023-04-24 15:45:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1682351400000|2023-04-24 15:50:00|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1682351700000|2023-04-24 15:55:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1682352000000|2023-04-24 16:00:00|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1682352300000|2023-04-24 16:05:00|2.2|1|2.21|1.01|2.21|1.01|2.19|0.99|0
1682352600000|2023-04-24 16:10:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1682352900000|2023-04-24 16:15:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1682353200000|2023-04-24 16:20:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1682353500000|2023-04-24 16:25:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1682353800000|2023-04-24 16:30:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1682354100000|2023-04-24 16:35:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1682354400000|2023-04-24 16:40:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1682354700000|2023-04-24 16:45:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1682355000000|2023-04-24 16:50:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1682355300000|2023-04-24 16:55:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1682355600000|2023-04-24 17:00:00|2.17|0.97|1.97|0.77|2.17|0.97|1.97|0.77|0
1682355900000|2023-04-24 17:05:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1682356200000|2023-04-24 17:10:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1682356500000|2023-04-24 17:15:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1682356800000|2023-04-24 17:20:00|1.93|0.73|1.88|0.68|1.93|0.73|1.87|0.67|0
1682357100000|2023-04-24 17:25:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1682357400000|2023-04-24 17:30:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1682357700000|2023-04-24 17:35:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1682358000000|2023-04-24 17:40:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1682358300000|2023-04-24 17:45:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1682358600000|2023-04-24 17:50:00|1.84|0.64|1.82|0.62|1.88|0.68|1.81|0.61|0
1682359200000|2023-04-24 18:00:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1682359500000|2023-04-24 18:05:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1682359800000|2023-04-24 18:10:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1682360100000|2023-04-24 18:15:00|1.83|0.63|1.83|0.63|1.83|0.63|1.81|0.61|0
1682360400000|2023-04-24 18:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1682360700000|2023-04-24 18:25:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1682361000000|2023-04-24 18:30:00|1.82|0.62|1.84|0.64|1.84|0.64|1.82|0.62|0
1682361300000|2023-04-24 18:35:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1682361900000|2023-04-24 18:45:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1682362200000|2023-04-24 18:50:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1682362500000|2023-04-24 18:55:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1682362800000|2023-04-24 19:00:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1682363100000|2023-04-24 19:05:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1682363400000|2023-04-24 19:10:00|1.8|0.6|1.83|0.63|1.84|0.64|1.78|0.58|0
1682363700000|2023-04-24 19:15:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1682364000000|2023-04-24 19:20:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1682364300000|2023-04-24 19:25:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1682364600000|2023-04-24 19:30:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1682364900000|2023-04-24 19:35:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1682365200000|2023-04-24 19:40:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1682365500000|2023-04-24 19:45:00|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1682365800000|2023-04-24 19:50:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1682366100000|2023-04-24 19:55:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1682366400000|2023-04-24 20:00:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1682366700000|2023-04-24 20:05:00|1.85|0.65|1.83|0.63|1.85|0.65|1.8|0.6|0
1682367000000|2023-04-24 20:10:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1682367300000|2023-04-24 20:15:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1682367600000|2023-04-24 20:20:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1682367900000|2023-04-24 20:25:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1682368200000|2023-04-24 20:30:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1682368500000|2023-04-24 20:35:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1682369400000|2023-04-24 20:50:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1682369700000|2023-04-24 20:55:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1682370000000|2023-04-24 21:00:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1682370300000|2023-04-24 21:05:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1682371500000|2023-04-24 21:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1682373600000|2023-04-24 22:00:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1682374500000|2023-04-24 22:15:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1682374800000|2023-04-24 22:20:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1682375100000|2023-04-24 22:25:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1682379000000|2023-04-24 23:30:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1682379600000|2023-04-24 23:40:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1682379900000|2023-04-24 23:45:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1682380500000|2023-04-24 23:55:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1682380800000|2023-04-25 00:00:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1682381700000|2023-04-25 00:15:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1682384400000|2023-04-25 01:00:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1682384700000|2023-04-25 01:05:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1682385900000|2023-04-25 01:25:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1682386200000|2023-04-25 01:30:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1682386800000|2023-04-25 01:40:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1682387100000|2023-04-25 01:45:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1682387400000|2023-04-25 01:50:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1682387700000|2023-04-25 01:55:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1682388000000|2023-04-25 02:00:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1682390400000|2023-04-25 02:40:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1682390700000|2023-04-25 02:45:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1682392800000|2023-04-25 03:20:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1682393700000|2023-04-25 03:35:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1682394300000|2023-04-25 03:45:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1682395800000|2023-04-25 04:10:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1682396400000|2023-04-25 04:20:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1682396700000|2023-04-25 04:25:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1682397600000|2023-04-25 04:40:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1682397900000|2023-04-25 04:45:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1682398500000|2023-04-25 04:55:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1682398800000|2023-04-25 05:00:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1682399100000|2023-04-25 05:05:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1682399400000|2023-04-25 05:10:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1682399700000|2023-04-25 05:15:00|2.09|0.49|2.09|0.49|2.09|0.49|2.08|0.48|0
1682401500000|2023-04-25 05:45:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1682401800000|2023-04-25 05:50:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1682402400000|2023-04-25 06:00:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1682402700000|2023-04-25 06:05:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1682403300000|2023-04-25 06:15:00|2.06|0.86|2.12|0.92|2.12|0.92|1.95|0.75|0
1682403600000|2023-04-25 06:20:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1682403900000|2023-04-25 06:25:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1682404200000|2023-04-25 06:30:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1682404500000|2023-04-25 06:35:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1682404800000|2023-04-25 06:40:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1682405100000|2023-04-25 06:45:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1682405700000|2023-04-25 06:55:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1682406000000|2023-04-25 07:00:00|2.11|0.91|2.13|0.93|2.14|0.94|2.1|0.9|0
1682406300000|2023-04-25 07:05:00|2.14|0.94|2.14|0.94|2.14|0.94|2.12|0.92|0
1682406600000|2023-04-25 07:10:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1682406900000|2023-04-25 07:15:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1682407200000|2023-04-25 07:20:00|2.14|0.94|2.15|0.95|2.26|1.06|2.13|0.93|0
1682407500000|2023-04-25 07:25:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1682407800000|2023-04-25 07:30:00|2.18|0.98|2.15|0.95|2.19|0.99|2.15|0.95|0
1682408100000|2023-04-25 07:35:00|2.16|0.96|2.18|0.98|2.18|0.98|2.15|0.95|0
1682408400000|2023-04-25 07:40:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1682408700000|2023-04-25 07:45:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1682409000000|2023-04-25 07:50:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1682409300000|2023-04-25 07:55:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1682409600000|2023-04-25 08:00:00|2.16|0.96|2.16|0.96|2.18|0.98|2.16|0.96|0
1682409900000|2023-04-25 08:05:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1682410200000|2023-04-25 08:10:00|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1682410500000|2023-04-25 08:15:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1682410800000|2023-04-25 08:20:00|2.18|0.98|2.2|1|2.21|1.01|2.18|0.98|0
1682411100000|2023-04-25 08:25:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1682411400000|2023-04-25 08:30:00|2.2|1|2.17|0.97|2.2|1|2.17|0.97|0
1682411700000|2023-04-25 08:35:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1682412000000|2023-04-25 08:40:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1682412300000|2023-04-25 08:45:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1682412600000|2023-04-25 08:50:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1682412900000|2023-04-25 08:55:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1682413200000|2023-04-25 09:00:00|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1682413500000|2023-04-25 09:05:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1682413800000|2023-04-25 09:10:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1682414100000|2023-04-25 09:15:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1682414400000|2023-04-25 09:20:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1682414700000|2023-04-25 09:25:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1682415000000|2023-04-25 09:30:00|2.17|0.97|2.18|0.98|2.18|0.98|2.16|0.96|0
1682415300000|2023-04-25 09:35:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1682415600000|2023-04-25 09:40:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1682415900000|2023-04-25 09:45:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1682416200000|2023-04-25 09:50:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1682416500000|2023-04-25 09:55:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1682416800000|2023-04-25 10:00:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1682417100000|2023-04-25 10:05:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1682417400000|2023-04-25 10:10:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1682417700000|2023-04-25 10:15:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1682418000000|2023-04-25 10:20:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1682418300000|2023-04-25 10:25:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1682418600000|2023-04-25 10:30:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1682418900000|2023-04-25 10:35:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1682419200000|2023-04-25 10:40:00|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1682419500000|2023-04-25 10:45:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1682419800000|2023-04-25 10:50:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1682420100000|2023-04-25 10:55:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1682420400000|2023-04-25 11:00:00|2.13|0.93|2.14|0.94|2.15|0.95|2.13|0.93|0
1682420700000|2023-04-25 11:05:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1682421000000|2023-04-25 11:10:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1682421300000|2023-04-25 11:15:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1682421600000|2023-04-25 11:20:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1682421900000|2023-04-25 11:25:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1682422200000|2023-04-25 11:30:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1682422500000|2023-04-25 11:35:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1682422800000|2023-04-25 11:40:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1682423100000|2023-04-25 11:45:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1682423400000|2023-04-25 11:50:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1682423700000|2023-04-25 11:55:00|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1682424000000|2023-04-25 12:00:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1682424300000|2023-04-25 12:05:00|2.13|0.93|2.14|0.94|2.14|0.94|2.12|0.92|0
1682424600000|2023-04-25 12:10:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1682424900000|2023-04-25 12:15:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1682425200000|2023-04-25 12:20:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1682425500000|2023-04-25 12:25:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1682425800000|2023-04-25 12:30:00|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1682426100000|2023-04-25 12:35:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1682426400000|2023-04-25 12:40:00|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1682426700000|2023-04-25 12:45:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1682427000000|2023-04-25 12:50:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1682427300000|2023-04-25 12:55:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1682427600000|2023-04-25 13:00:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1682427900000|2023-04-25 13:05:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1682428200000|2023-04-25 13:10:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1682428500000|2023-04-25 13:15:00|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1682428800000|2023-04-25 13:20:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1682429100000|2023-04-25 13:25:00|2.14|0.94|2.15|0.95|2.15|0.95|2.13|0.93|0
1682429400000|2023-04-25 13:30:00|2.14|0.94|2.12|0.92|2.14|0.94|2.11|0.91|0
1682429700000|2023-04-25 13:35:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1682430000000|2023-04-25 13:40:00|2.12|0.92|2.11|0.91|2.12|0.92|2.1|0.9|0
1682430300000|2023-04-25 13:45:00|2.12|0.92|2.16|0.96|2.17|0.97|2.11|0.91|0
1682430600000|2023-04-25 13:50:00|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1682430900000|2023-04-25 13:55:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1682431200000|2023-04-25 14:00:00|2.15|0.95|2.15|0.95|2.16|0.96|2.13|0.93|0
1682431500000|2023-04-25 14:05:00|2.16|0.96|2.16|0.96|2.17|0.97|2.14|0.94|0
1682431800000|2023-04-25 14:10:00|2.17|0.97|2.19|0.99|2.21|1.01|2.17|0.97|0
1682432100000|2023-04-25 14:15:00|2.2|1|2.19|0.99|2.2|1|2.18|0.98|0
1682432400000|2023-04-25 14:20:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1682432700000|2023-04-25 14:25:00|2.19|0.99|2.23|1.03|2.24|1.04|2.08|0.88|0
1682433000000|2023-04-25 14:30:00|2.24|1.04|2.26|1.06|2.26|1.06|2.23|1.03|0
1682433300000|2023-04-25 14:35:00|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1682433600000|2023-04-25 14:40:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1682433900000|2023-04-25 14:45:00|2.24|1.04|2.22|1.02|2.25|1.05|2.22|1.02|0
1682434200000|2023-04-25 14:50:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1682434500000|2023-04-25 14:55:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1682434800000|2023-04-25 15:00:00|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1682435100000|2023-04-25 15:05:00|2.23|1.03|2.16|0.96|2.23|1.03|2.16|0.96|0
1682435400000|2023-04-25 15:10:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1682435700000|2023-04-25 15:15:00|2.15|0.95|2.14|0.94|2.16|0.96|2.14|0.94|0
1682436000000|2023-04-25 15:20:00|2.15|0.95|2.19|0.99|2.2|1|2.15|0.95|0
1682436300000|2023-04-25 15:25:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1682436600000|2023-04-25 15:30:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1682436900000|2023-04-25 15:35:00|2.22|1.02|2.22|1.02|2.23|1.03|2.19|0.99|0
1682437200000|2023-04-25 15:40:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1682437500000|2023-04-25 15:45:00|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1682437800000|2023-04-25 15:50:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1682438100000|2023-04-25 15:55:00|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1682438400000|2023-04-25 16:00:00|2.24|1.04|2.24|1.04|2.24|1.04|2.22|1.02|0
1682438700000|2023-04-25 16:05:00|2.23|1.03|2.26|1.06|2.27|1.07|2.23|1.03|0
1682439000000|2023-04-25 16:10:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1682439300000|2023-04-25 16:15:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1682439600000|2023-04-25 16:20:00|2.25|1.05|2.26|1.06|2.26|1.06|2.24|1.04|0
1682439900000|2023-04-25 16:25:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1682440200000|2023-04-25 16:30:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1682440500000|2023-04-25 16:35:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1682440800000|2023-04-25 16:40:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1682441100000|2023-04-25 16:45:00|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1682441400000|2023-04-25 16:50:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1682441700000|2023-04-25 16:55:00|2.3|1.1|2.28|1.08|2.3|1.1|2.28|1.08|0
1682442000000|2023-04-25 17:00:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1682442300000|2023-04-25 17:05:00|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1682442600000|2023-04-25 17:10:00|2.3|1.1|2.34|1.14|2.34|1.14|2.29|1.09|0
1682442900000|2023-04-25 17:15:00|2.33|1.13|2.37|1.17|2.4|1.2|2.33|1.13|0
1682443200000|2023-04-25 17:20:00|2.36|1.16|2.44|1.24|2.46|1.26|2.21|1.01|0
1682443500000|2023-04-25 17:25:00|2.45|1.25|2.43|1.23|2.46|1.26|2.42|1.22|0
1682443800000|2023-04-25 17:30:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1682444100000|2023-04-25 17:35:00|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1682444400000|2023-04-25 17:40:00|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1682444700000|2023-04-25 17:45:00|2.44|1.24|2.46|1.26|2.47|1.27|2.43|1.23|0
1682445000000|2023-04-25 17:50:00|2.45|1.25|2.47|1.27|2.48|1.28|2.45|1.25|0
1682445300000|2023-04-25 17:55:00|2.46|1.26|2.46|1.26|2.47|1.27|2.45|1.25|0
1682445600000|2023-04-25 18:00:00|2.45|1.25|2.51|1.31|2.52|1.32|2.44|1.24|0
1682445900000|2023-04-25 18:05:00|2.5|1.3|2.51|1.31|2.51|1.31|2.48|1.28|0
1682446200000|2023-04-25 18:10:00|2.5|1.3|2.51|1.31|2.52|1.32|2.5|1.3|0
1682446500000|2023-04-25 18:15:00|2.47|1.27|2.58|1.38|2.58|1.38|2.46|1.26|0
1682446800000|2023-04-25 18:20:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1682447100000|2023-04-25 18:25:00|2.56|1.36|2.47|1.27|2.56|1.36|2.47|1.27|0
1682447400000|2023-04-25 18:30:00|2.48|1.28|2.48|1.28|2.48|1.28|2.46|1.26|0
1682447700000|2023-04-25 18:35:00|2.47|1.27|2.46|1.26|2.48|1.28|2.45|1.25|0
1682448000000|2023-04-25 18:40:00|2.47|1.27|2.51|1.31|2.51|1.31|2.47|1.27|0
1682448300000|2023-04-25 18:45:00|2.5|1.3|2.48|1.28|2.51|1.31|2.48|1.28|0
1682448600000|2023-04-25 18:50:00|2.47|1.27|2.5|1.3|2.5|1.3|2.47|1.27|0
1682448900000|2023-04-25 18:55:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1682449200000|2023-04-25 19:00:00|2.52|1.32|2.51|1.31|2.52|1.32|2.49|1.29|0
1682449500000|2023-04-25 19:05:00|2.5|1.3|2.49|1.29|2.51|1.31|2.47|1.27|0
1682449800000|2023-04-25 19:10:00|2.5|1.3|2.48|1.28|2.5|1.3|2.47|1.27|0
1682450100000|2023-04-25 19:15:00|2.47|1.27|2.47|1.27|2.48|1.28|2.46|1.26|0
1682450400000|2023-04-25 19:20:00|2.46|1.26|2.46|1.26|2.47|1.27|2.44|1.24|0
1682450700000|2023-04-25 19:25:00|2.45|1.25|2.48|1.28|2.49|1.29|2.45|1.25|0
1682451000000|2023-04-25 19:30:00|2.49|1.29|2.48|1.28|2.49|1.29|2.47|1.27|0
1682451300000|2023-04-25 19:35:00|2.49|1.29|2.5|1.3|2.51|1.31|2.48|1.28|0
1682451600000|2023-04-25 19:40:00|2.51|1.31|2.52|1.32|2.53|1.33|2.5|1.3|0
1682451900000|2023-04-25 19:45:00|2.53|1.33|2.53|1.33|2.53|1.33|2.5|1.3|0
1682452200000|2023-04-25 19:50:00|2.55|1.35|2.52|1.32|2.55|1.35|2.5|1.3|0
1682452500000|2023-04-25 19:55:00|2.53|1.33|2.54|1.34|2.55|1.35|2.52|1.32|0
1682452800000|2023-04-25 20:00:00|2.55|1.35|2.46|1.26|2.55|1.35|2.44|1.24|0
1682453100000|2023-04-25 20:05:00|2.45|1.25|2.44|1.24|2.47|1.27|2.44|1.24|0
1682453400000|2023-04-25 20:10:00|2.45|1.25|2.43|1.23|2.45|1.25|2.42|1.22|0
1682453700000|2023-04-25 20:15:00|2.63|1.03|2.64|1.04|2.66|1.06|2.63|1.03|0
1682454300000|2023-04-25 20:25:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1682454600000|2023-04-25 20:30:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1682454900000|2023-04-25 20:35:00|2.64|1.04|2.62|1.02|2.64|1.04|2.62|1.02|0
1682455200000|2023-04-25 20:40:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1682455500000|2023-04-25 20:45:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1682455800000|2023-04-25 20:50:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1682456100000|2023-04-25 20:55:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1682456400000|2023-04-25 21:00:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1682456700000|2023-04-25 21:05:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1682457300000|2023-04-25 21:15:00|2.6|1|2.6|1|2.61|1.01|2.6|1|0
1682457600000|2023-04-25 21:20:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1682458500000|2023-04-25 21:35:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1682459100000|2023-04-25 21:45:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1682459400000|2023-04-25 21:50:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1682459700000|2023-04-25 21:55:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1682460000000|2023-04-25 22:00:00|2.6|1|2.58|0.98|2.61|1.01|2.58|0.98|0
1682460300000|2023-04-25 22:05:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1682460600000|2023-04-25 22:10:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1682460900000|2023-04-25 22:15:00|2.57|0.97|2.58|0.98|2.58|0.98|2.56|0.96|0
1682461200000|2023-04-25 22:20:00|2.57|0.97|2.59|0.99|2.59|0.99|2.57|0.97|0
1682461500000|2023-04-25 22:25:00|2.58|0.98|2.58|0.98|2.59|0.99|2.57|0.97|0
1682461800000|2023-04-25 22:30:00|2.57|0.97|2.57|0.97|2.58|0.98|2.57|0.97|0
1682462100000|2023-04-25 22:35:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1682462400000|2023-04-25 22:40:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1682462700000|2023-04-25 22:45:00|2.57|0.97|2.57|0.97|2.57|0.97|2.57|0.97|0
1682463000000|2023-04-25 22:50:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1682463600000|2023-04-25 23:00:00|2.6|1|2.6|1|2.61|1.01|2.6|1|0
1682463900000|2023-04-25 23:05:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1682464200000|2023-04-25 23:10:00|2.59|0.99|2.59|0.99|2.59|0.99|2.59|0.99|0
1682464800000|2023-04-25 23:20:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1682465100000|2023-04-25 23:25:00|2.59|0.99|2.59|0.99|2.59|0.99|2.59|0.99|0
1682465400000|2023-04-25 23:30:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1682466300000|2023-04-25 23:45:00|2.59|0.99|2.58|0.98|2.59|0.99|2.58|0.98|0
1682467200000|2023-04-26 00:00:00|2.59|0.99|2.59|0.99|2.59|0.99|2.59|0.99|0
1682467500000|2023-04-26 00:05:00|2.6|1|2.6|1|2.6|1|2.59|0.99|0
1682467800000|2023-04-26 00:10:00|2.59|0.99|2.6|1|2.6|1|2.59|0.99|0
1682468100000|2023-04-26 00:15:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1682468400000|2023-04-26 00:20:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1682468700000|2023-04-26 00:25:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1682469000000|2023-04-26 00:30:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1682469300000|2023-04-26 00:35:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1682469600000|2023-04-26 00:40:00|2.57|0.97|2.47|0.87|2.57|0.97|2.47|0.87|0
1682470200000|2023-04-26 00:50:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1682470800000|2023-04-26 01:00:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1682471100000|2023-04-26 01:05:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1682471400000|2023-04-26 01:10:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1682472600000|2023-04-26 01:30:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1682473200000|2023-04-26 01:40:00|2.47|0.87|2.46|0.86|2.47|0.87|2.45|0.85|0
1682474400000|2023-04-26 02:00:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1682474700000|2023-04-26 02:05:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1682475300000|2023-04-26 02:15:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1682475900000|2023-04-26 02:25:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1682476500000|2023-04-26 02:35:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1682477400000|2023-04-26 02:50:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1682478600000|2023-04-26 03:10:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1682479200000|2023-04-26 03:20:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1682479500000|2023-04-26 03:25:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1682480100000|2023-04-26 03:35:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1682480400000|2023-04-26 03:40:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1682480700000|2023-04-26 03:45:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1682481000000|2023-04-26 03:50:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1682481300000|2023-04-26 03:55:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1682483100000|2023-04-26 04:25:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1682483400000|2023-04-26 04:30:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1682484600000|2023-04-26 04:50:00|2.46|0.86|2.46|0.86|2.47|0.87|2.46|0.86|0
1682484900000|2023-04-26 04:55:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1682485200000|2023-04-26 05:00:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1682486100000|2023-04-26 05:15:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1682486400000|2023-04-26 05:20:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1682486700000|2023-04-26 05:25:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1682487300000|2023-04-26 05:35:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1682487900000|2023-04-26 05:45:00|2.44|0.84|2.43|0.83|2.45|0.85|2.43|0.83|0
1682488200000|2023-04-26 05:50:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1682488500000|2023-04-26 05:55:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1682488800000|2023-04-26 06:00:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1682489100000|2023-04-26 06:05:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1682489400000|2023-04-26 06:10:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1682489700000|2023-04-26 06:15:00|2.25|1.05|2.26|1.06|2.26|1.06|2.24|1.04|0
1682490000000|2023-04-26 06:20:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1682490300000|2023-04-26 06:25:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1682490600000|2023-04-26 06:30:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1682491200000|2023-04-26 06:40:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1682491500000|2023-04-26 06:45:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1682491800000|2023-04-26 06:50:00|2.32|1.12|2.29|1.09|2.32|1.12|2.28|1.08|0
1682492100000|2023-04-26 06:55:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1682492400000|2023-04-26 07:00:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1682492700000|2023-04-26 07:05:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1682493000000|2023-04-26 07:10:00|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1682493300000|2023-04-26 07:15:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1682493600000|2023-04-26 07:20:00|2.31|1.11|2.32|1.12|2.32|1.12|2.3|1.1|0
1682493900000|2023-04-26 07:25:00|2.31|1.11|2.3|1.1|2.32|1.12|2.3|1.1|0
1682494200000|2023-04-26 07:30:00|2.31|1.11|2.32|1.12|2.33|1.13|2.3|1.1|0
1682494500000|2023-04-26 07:35:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1682494800000|2023-04-26 07:40:00|2.34|1.14|2.35|1.15|2.35|1.15|2.32|1.12|0
1682495100000|2023-04-26 07:45:00|2.36|1.16|2.37|1.17|2.37|1.17|2.28|1.08|0
1682495400000|2023-04-26 07:50:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1682495700000|2023-04-26 07:55:00|2.38|1.18|2.34|1.14|2.38|1.18|2.34|1.14|0
1682496000000|2023-04-26 08:00:00|2.35|1.15|2.36|1.16|2.36|1.16|2.33|1.13|0
1682496300000|2023-04-26 08:05:00|2.35|1.15|2.38|1.18|2.38|1.18|2.35|1.15|0
1682496600000|2023-04-26 08:10:00|2.39|1.19|2.38|1.18|2.39|1.19|2.37|1.17|0
1682496900000|2023-04-26 08:15:00|2.37|1.17|2.34|1.14|2.38|1.18|2.34|1.14|0
1682497200000|2023-04-26 08:20:00|2.35|1.15|2.34|1.14|2.36|1.16|2.34|1.14|0
1682497500000|2023-04-26 08:25:00|2.33|1.13|2.32|1.12|2.34|1.14|2.32|1.12|0
1682497800000|2023-04-26 08:30:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1682498100000|2023-04-26 08:35:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1682498400000|2023-04-26 08:40:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1682498700000|2023-04-26 08:45:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1682499000000|2023-04-26 08:50:00|2.3|1.1|2.31|1.11|2.32|1.12|2.3|1.1|0
1682499300000|2023-04-26 08:55:00|2.39|1.19|2.26|1.06|2.39|1.19|2.22|1.02|0
1682499600000|2023-04-26 09:00:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1682499900000|2023-04-26 09:05:00|2.27|1.07|2.29|1.09|2.3|1.1|2.26|1.06|0
1682500200000|2023-04-26 09:10:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1682500500000|2023-04-26 09:15:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1682500800000|2023-04-26 09:20:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1682501100000|2023-04-26 09:25:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1682501400000|2023-04-26 09:30:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1682501700000|2023-04-26 09:35:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1682502000000|2023-04-26 09:40:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1682502300000|2023-04-26 09:45:00|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1682502600000|2023-04-26 09:50:00|2.31|1.11|2.33|1.13|2.34|1.14|2.31|1.11|0
1682502900000|2023-04-26 09:55:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1682503200000|2023-04-26 10:00:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1682503500000|2023-04-26 10:05:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1682503800000|2023-04-26 10:10:00|2.31|1.11|2.32|1.12|2.33|1.13|2.3|1.1|0
1682504100000|2023-04-26 10:15:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1682504400000|2023-04-26 10:20:00|2.31|1.11|2.33|1.13|2.34|1.14|2.31|1.11|0
1682504700000|2023-04-26 10:25:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1682505000000|2023-04-26 10:30:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1682505300000|2023-04-26 10:35:00|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1682505600000|2023-04-26 10:40:00|2.34|1.14|2.34|1.14|2.36|1.16|2.33|1.13|0
1682505900000|2023-04-26 10:45:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1682506200000|2023-04-26 10:50:00|2.32|1.12|2.36|1.16|2.36|1.16|2.32|1.12|0
1682506500000|2023-04-26 10:55:00|2.37|1.17|2.36|1.16|2.38|1.18|2.36|1.16|0
1682506800000|2023-04-26 11:00:00|2.35|1.15|2.38|1.18|2.38|1.18|2.35|1.15|0
1682507100000|2023-04-26 11:05:00|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1682507400000|2023-04-26 11:10:00|2.4|1.2|2.43|1.23|2.43|1.23|2.39|1.19|0
1682507700000|2023-04-26 11:15:00|2.42|1.22|2.4|1.2|2.43|1.23|2.39|1.19|0
1682508000000|2023-04-26 11:20:00|2.39|1.19|2.4|1.2|2.41|1.21|2.38|1.18|0
1682508300000|2023-04-26 11:25:00|2.39|1.19|2.4|1.2|2.4|1.2|2.38|1.18|0
1682508600000|2023-04-26 11:30:00|2.39|1.19|2.4|1.2|2.4|1.2|2.38|1.18|0
1682508900000|2023-04-26 11:35:00|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1682509200000|2023-04-26 11:40:00|2.39|1.19|2.33|1.13|2.39|1.19|2.32|1.12|0
1682509500000|2023-04-26 11:45:00|2.34|1.14|2.37|1.17|2.37|1.17|2.33|1.13|0
1682509800000|2023-04-26 11:50:00|2.38|1.18|2.39|1.19|2.39|1.19|2.36|1.16|0
1682510100000|2023-04-26 11:55:00|2.38|1.18|2.37|1.17|2.4|1.2|2.37|1.17|0
1682510400000|2023-04-26 12:00:00|2.36|1.16|2.38|1.18|2.38|1.18|2.35|1.15|0
1682510700000|2023-04-26 12:05:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1682511000000|2023-04-26 12:10:00|2.36|1.16|2.35|1.15|2.37|1.17|2.35|1.15|0
1682511300000|2023-04-26 12:15:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1682511600000|2023-04-26 12:20:00|2.34|1.14|2.58|1.38|2.58|1.38|2.05|0.85|0
1682511900000|2023-04-26 12:25:00|2.59|1.39|2.87|1.67|2.88|1.68|2.22|1.02|0
1682512200000|2023-04-26 12:30:00|2.9|1.7|2.82|1.62|2.9|1.7|2.77|1.57|0
1682512500000|2023-04-26 12:35:00|2.83|1.63|2.83|1.63|2.83|1.63|2.81|1.61|0
1682512800000|2023-04-26 12:40:00|2.82|1.62|2.81|1.61|2.83|1.63|2.8|1.6|0
1682513100000|2023-04-26 12:45:00|2.8|1.6|2.81|1.61|2.82|1.62|2.8|1.6|0
1682513400000|2023-04-26 12:50:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1682513700000|2023-04-26 12:55:00|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1682514000000|2023-04-26 13:00:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1682514300000|2023-04-26 13:05:00|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1682514600000|2023-04-26 13:10:00|2.82|1.62|2.79|1.59|2.83|1.63|2.79|1.59|0
1682514900000|2023-04-26 13:15:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1682515200000|2023-04-26 13:20:00|2.81|1.61|2.84|1.64|2.88|1.68|2.8|1.6|0
1682515500000|2023-04-26 13:25:00|2.85|1.65|2.86|1.66|2.86|1.66|2.84|1.64|0
1682515800000|2023-04-26 13:30:00|2.85|1.65|2.85|1.65|2.86|1.66|2.82|1.62|0
1682516100000|2023-04-26 13:35:00|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1682516400000|2023-04-26 13:40:00|2.84|1.64|2.88|1.68|2.89|1.69|2.84|1.64|0
1682516700000|2023-04-26 13:45:00|2.87|1.67|2.78|1.58|2.88|1.68|2.76|1.56|0
1682517000000|2023-04-26 13:50:00|2.79|1.59|2.79|1.59|2.79|1.59|2.76|1.56|0
1682517300000|2023-04-26 13:55:00|2.78|1.58|2.77|1.57|2.82|1.62|2.77|1.57|0
1682517600000|2023-04-26 14:00:00|2.79|1.59|2.79|1.59|2.8|1.6|2.77|1.57|0
1682517900000|2023-04-26 14:05:00|2.8|1.6|2.81|1.61|2.82|1.62|2.77|1.57|0
1682518200000|2023-04-26 14:10:00|2.8|1.6|2.84|1.64|2.84|1.64|2.79|1.59|0
1682518500000|2023-04-26 14:15:00|2.85|1.65|2.9|1.7|2.9|1.7|2.84|1.64|0
1682518800000|2023-04-26 14:20:00|2.89|1.69|2.91|1.71|2.92|1.72|2.88|1.68|0
1682519100000|2023-04-26 14:25:00|2.92|1.72|2.93|1.73|3.07|1.87|2.9|1.7|0
1682519400000|2023-04-26 14:30:00|2.92|1.72|2.88|1.68|2.92|1.72|2.88|1.68|0
1682519700000|2023-04-26 14:35:00|2.87|1.67|2.88|1.68|2.89|1.69|2.86|1.66|0
1682520000000|2023-04-26 14:40:00|2.89|1.69|3.11|1.91|3.11|1.91|2.75|1.55|0
1682520300000|2023-04-26 14:45:00|3.1|1.9|3.09|1.89|3.12|1.92|3.09|1.89|0
1682520600000|2023-04-26 14:50:00|3.1|1.9|2.9|1.7|3.11|1.91|2.9|1.7|0
1682520900000|2023-04-26 14:55:00|2.91|1.71|2.89|1.69|2.91|1.71|2.88|1.68|0
1682521200000|2023-04-26 15:00:00|2.88|1.68|2.85|1.65|2.89|1.69|2.84|1.64|0
1682521500000|2023-04-26 15:05:00|2.84|1.64|2.81|1.61|2.85|1.65|2.81|1.61|0
1682521800000|2023-04-26 15:10:00|2.8|1.6|2.82|1.62|2.93|1.73|2.77|1.57|0
1682522100000|2023-04-26 15:15:00|2.81|1.61|2.81|1.61|2.82|1.62|2.8|1.6|0
1682522400000|2023-04-26 15:20:00|2.8|1.6|2.84|1.64|2.85|1.65|2.78|1.58|0
1682522700000|2023-04-26 15:25:00|2.85|1.65|2.85|1.65|2.87|1.67|2.85|1.65|0
1682523000000|2023-04-26 15:30:00|2.84|1.64|2.84|1.64|2.86|1.66|2.83|1.63|0
1682523300000|2023-04-26 15:35:00|2.83|1.63|2.86|1.66|2.88|1.68|2.83|1.63|0
1682523600000|2023-04-26 15:40:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1682523900000|2023-04-26 15:45:00|2.85|1.65|2.83|1.63|2.85|1.65|2.82|1.62|0
1682524200000|2023-04-26 15:50:00|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1682524500000|2023-04-26 15:55:00|2.83|1.63|2.84|1.64|2.84|1.64|2.79|1.59|0
1682524800000|2023-04-26 16:00:00|2.83|1.63|2.81|1.61|2.83|1.63|2.8|1.6|0
1682525100000|2023-04-26 16:05:00|2.82|1.62|2.8|1.6|2.82|1.62|2.79|1.59|0
1682525400000|2023-04-26 16:10:00|2.79|1.59|2.8|1.6|2.82|1.62|2.79|1.59|0
1682525700000|2023-04-26 16:15:00|2.81|1.61|2.84|1.64|2.85|1.65|2.8|1.6|0
1682526000000|2023-04-26 16:20:00|2.85|1.65|2.82|1.62|2.89|1.69|2.82|1.62|0
1682526300000|2023-04-26 16:25:00|2.83|1.63|2.82|1.62|2.88|1.68|2.81|1.61|0
1682526600000|2023-04-26 16:30:00|2.83|1.63|2.86|1.66|2.86|1.66|2.82|1.62|0
1682526900000|2023-04-26 16:35:00|2.87|1.67|2.85|1.65|2.88|1.68|2.84|1.64|0
1682527200000|2023-04-26 16:40:00|2.84|1.64|2.84|1.64|2.86|1.66|2.84|1.64|0
1682527500000|2023-04-26 16:45:00|2.85|1.65|2.85|1.65|2.86|1.66|2.84|1.64|0
1682527800000|2023-04-26 16:50:00|2.86|1.66|2.84|1.64|2.87|1.67|2.83|1.63|0
1682528100000|2023-04-26 16:55:00|2.83|1.63|2.84|1.64|2.86|1.66|2.83|1.63|0
1682528400000|2023-04-26 17:00:00|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1682528700000|2023-04-26 17:05:00|2.83|1.63|2.85|1.65|2.86|1.66|2.82|1.62|0
1682529000000|2023-04-26 17:10:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1682529300000|2023-04-26 17:15:00|2.85|1.65|2.86|1.66|2.87|1.67|2.84|1.64|0
1682529600000|2023-04-26 17:20:00|2.87|1.67|2.88|1.68|2.89|1.69|2.86|1.66|0
1682529900000|2023-04-26 17:25:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1682530200000|2023-04-26 17:30:00|2.87|1.67|2.86|1.66|2.89|1.69|2.86|1.66|0
1682530500000|2023-04-26 17:35:00|2.87|1.67|2.88|1.68|2.89|1.69|2.86|1.66|0
1682530800000|2023-04-26 17:40:00|2.89|1.69|2.89|1.69|2.89|1.69|2.87|1.67|0
1682531100000|2023-04-26 17:45:00|2.79|1.59|3.03|1.83|3.04|1.84|2.79|1.59|0
1682531400000|2023-04-26 17:50:00|3.04|1.84|3.13|1.93|3.15|1.95|3.03|1.83|0
1682531700000|2023-04-26 17:55:00|3.14|1.94|3.1|1.9|3.14|1.94|3.08|1.88|0
1682532000000|2023-04-26 18:00:00|3.09|1.89|3.11|1.91|3.13|1.93|3.09|1.89|0
1682532300000|2023-04-26 18:05:00|3.12|1.92|3.12|1.92|3.13|1.93|3.11|1.91|0
1682532600000|2023-04-26 18:10:00|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1682532900000|2023-04-26 18:15:00|3.11|1.91|3.15|1.95|3.15|1.95|3.02|1.82|0
1682533200000|2023-04-26 18:20:00|3.01|1.81|3.13|1.93|3.17|1.97|2.89|1.69|0
1682533500000|2023-04-26 18:25:00|3.12|1.92|3.1|1.9|3.13|1.93|3.1|1.9|0
1682533800000|2023-04-26 18:30:00|3.11|1.91|3.13|1.93|3.13|1.93|3.1|1.9|0
1682534100000|2023-04-26 18:35:00|3.14|1.94|3.17|1.97|3.18|1.98|3.14|1.94|0
1682534400000|2023-04-26 18:40:00|3.18|1.98|3.19|1.99|3.2|2|3.16|1.96|0
1682534700000|2023-04-26 18:45:00|3.18|1.98|3.19|1.99|3.2|2|3.17|1.97|0
1682535000000|2023-04-26 18:50:00|3.2|2|3.2|2|3.21|2.01|3.18|1.98|0
1682535300000|2023-04-26 18:55:00|3.21|2.01|3.19|1.99|3.21|2.01|3.18|1.98|0
1682535600000|2023-04-26 19:00:00|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1682535900000|2023-04-26 19:05:00|3.21|2.01|3.2|2|3.22|2.02|3.19|1.99|0
1682536200000|2023-04-26 19:10:00|3.19|1.99|3.17|1.97|3.19|1.99|3.15|1.95|0
1682536500000|2023-04-26 19:15:00|3.18|1.98|3.22|2.02|3.22|2.02|3.18|1.98|0
1682536800000|2023-04-26 19:20:00|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1682537100000|2023-04-26 19:25:00|3.21|2.01|3.19|1.99|3.21|2.01|3.19|1.99|0
1682537400000|2023-04-26 19:30:00|3.2|2|3.22|2.02|3.22|2.02|3.18|1.98|0
1682537700000|2023-04-26 19:35:00|3.21|2.01|3.22|2.02|3.24|2.04|3.11|1.91|0
1682538000000|2023-04-26 19:40:00|3.21|2.01|3.19|1.99|3.22|2.02|3.17|1.97|0
1682538300000|2023-04-26 19:45:00|3.18|1.98|3.17|1.97|3.19|1.99|3.16|1.96|0
1682538600000|2023-04-26 19:50:00|3.19|1.99|3.15|1.95|3.2|2|3.14|1.94|0
1682538900000|2023-04-26 19:55:00|3.14|1.94|3.13|1.93|3.14|1.94|3.09|1.89|0
1682539200000|2023-04-26 20:00:00|3.14|1.94|3.13|1.93|3.15|1.95|3.12|1.92|0
1682539500000|2023-04-26 20:05:00|3.14|1.94|3.12|1.92|3.14|1.94|3.11|1.91|0
1682539800000|2023-04-26 20:10:00|3.13|1.93|3.08|1.88|3.13|1.93|3.04|1.84|0
1682540100000|2023-04-26 20:15:00|3.29|1.69|3.26|1.66|3.29|1.69|3.26|1.66|0
1682540400000|2023-04-26 20:20:00|3.25|1.65|3.25|1.65|3.37|1.77|3.24|1.64|0
1682540700000|2023-04-26 20:25:00|3.24|1.64|3.23|1.63|3.25|1.65|3.23|1.63|0
1682541000000|2023-04-26 20:30:00|3.24|1.64|3.24|1.64|3.24|1.64|3.24|1.64|0
1682541300000|2023-04-26 20:35:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1682541600000|2023-04-26 20:40:00|3.22|1.62|3.22|1.62|3.22|1.62|3.22|1.62|0
1682541900000|2023-04-26 20:45:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1682542200000|2023-04-26 20:50:00|3.24|1.64|3.24|1.64|3.24|1.64|3.23|1.63|0
1682542500000|2023-04-26 20:55:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1682543100000|2023-04-26 21:05:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1682544000000|2023-04-26 21:20:00|3.22|1.62|3.22|1.62|3.22|1.62|3.22|1.62|0
1682544600000|2023-04-26 21:30:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1682544900000|2023-04-26 21:35:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1682545200000|2023-04-26 21:40:00|3.21|1.61|3.21|1.61|3.21|1.61|3.21|1.61|0
1682545800000|2023-04-26 21:50:00|3.22|1.62|3.2|1.6|3.22|1.62|3.2|1.6|0
1682546100000|2023-04-26 21:55:00|3.21|1.61|3.2|1.6|3.21|1.61|3.2|1.6|0
1682546400000|2023-04-26 22:00:00|3.22|1.62|3.23|1.63|3.23|1.63|3.21|1.61|0
1682546700000|2023-04-26 22:05:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1682547000000|2023-04-26 22:10:00|3.23|1.63|3.24|1.64|3.24|1.64|3.22|1.62|0
1682547300000|2023-04-26 22:15:00|3.23|1.63|3.24|1.64|3.25|1.65|3.23|1.63|0
1682547600000|2023-04-26 22:20:00|3.23|1.63|3.23|1.63|3.24|1.64|3.23|1.63|0
1682547900000|2023-04-26 22:25:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1682548200000|2023-04-26 22:30:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1682548500000|2023-04-26 22:35:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1682549400000|2023-04-26 22:50:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1682550000000|2023-04-26 23:00:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1682550300000|2023-04-26 23:05:00|3.21|1.61|3.22|1.62|3.23|1.63|3.21|1.61|0
1682550600000|2023-04-26 23:10:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1682550900000|2023-04-26 23:15:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1682551200000|2023-04-26 23:20:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1682551800000|2023-04-26 23:30:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1682552100000|2023-04-26 23:35:00|3.23|1.63|3.23|1.63|3.23|1.63|3.23|1.63|0
1682552400000|2023-04-26 23:40:00|3.22|1.62|3.22|1.62|3.23|1.63|3.22|1.62|0
1682553000000|2023-04-26 23:50:00|3.21|1.61|3.21|1.61|3.22|1.62|3.21|1.61|0
1682553300000|2023-04-26 23:55:00|3.2|1.6|3.21|1.61|3.21|1.61|3.2|1.6|0
1682553600000|2023-04-27 00:00:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1682553900000|2023-04-27 00:05:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1682554200000|2023-04-27 00:10:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1682554500000|2023-04-27 00:15:00|3.21|1.61|3.23|1.63|3.23|1.63|3.21|1.61|0
1682554800000|2023-04-27 00:20:00|3.22|1.62|3.23|1.63|3.24|1.64|3.22|1.62|0
1682555100000|2023-04-27 00:25:00|3.22|1.62|3.21|1.61|3.23|1.63|3.21|1.61|0
1682555400000|2023-04-27 00:30:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1682555700000|2023-04-27 00:35:00|3.21|1.61|3.22|1.62|3.22|1.62|3.21|1.61|0
1682556000000|2023-04-27 00:40:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1682556300000|2023-04-27 00:45:00|3.23|1.63|3.23|1.63|3.23|1.63|3.22|1.62|0
1682556600000|2023-04-27 00:50:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1682556900000|2023-04-27 00:55:00|3.22|1.62|3.21|1.61|3.23|1.63|3.21|1.61|0
1682557200000|2023-04-27 01:00:00|3.22|1.62|3.22|1.62|3.22|1.62|3.21|1.61|0
1682557500000|2023-04-27 01:05:00|3.23|1.63|3.22|1.62|3.23|1.63|3.22|1.62|0
1682558400000|2023-04-27 01:20:00|3.23|1.63|3.23|1.63|3.24|1.64|3.22|1.62|0
1682558700000|2023-04-27 01:25:00|3.22|1.62|3.23|1.63|3.23|1.63|3.22|1.62|0
1682559000000|2023-04-27 01:30:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1682559600000|2023-04-27 01:40:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1682560200000|2023-04-27 01:50:00|3.2|1.6|3.2|1.6|3.2|1.6|3.2|1.6|0
1682560500000|2023-04-27 01:55:00|3.21|1.61|3.2|1.6|3.21|1.61|3.19|1.59|0
1682560800000|2023-04-27 02:00:00|3.21|1.61|3.21|1.61|3.21|1.61|3.2|1.6|0
1682561100000|2023-04-27 02:05:00|3.2|1.6|3.2|1.6|3.2|1.6|3.2|1.6|0
1682561400000|2023-04-27 02:10:00|3.19|1.59|3.19|1.59|3.2|1.6|3.18|1.58|0
1682561700000|2023-04-27 02:15:00|3.18|1.58|3.19|1.59|3.19|1.59|3.18|1.58|0
1682562000000|2023-04-27 02:20:00|3.18|1.58|3.19|1.59|3.19|1.59|3.18|1.58|0
1682562300000|2023-04-27 02:25:00|3.18|1.58|3.17|1.57|3.19|1.59|3.17|1.57|0
1682562600000|2023-04-27 02:30:00|3.18|1.58|3.17|1.57|3.18|1.58|3.17|1.57|0
1682562900000|2023-04-27 02:35:00|3.18|1.58|3.18|1.58|3.18|1.58|3.17|1.57|0
1682563800000|2023-04-27 02:50:00|3.19|1.59|3.18|1.58|3.19|1.59|3.18|1.58|0
1682564400000|2023-04-27 03:00:00|3.17|1.57|3.18|1.58|3.18|1.58|3.17|1.57|0
1682564700000|2023-04-27 03:05:00|3.17|1.57|3.18|1.58|3.18|1.58|3.17|1.57|0
1682566200000|2023-04-27 03:30:00|3.19|1.59|3.18|1.58|3.19|1.59|3.18|1.58|0
1682566500000|2023-04-27 03:35:00|3.27|1.67|3.13|1.53|3.27|1.67|3.04|1.44|0
1682566800000|2023-04-27 03:40:00|3.14|1.54|3.14|1.54|3.14|1.54|3.13|1.53|0
1682568000000|2023-04-27 04:00:00|3.13|1.53|3.14|1.54|3.14|1.54|3.13|1.53|0
1682568600000|2023-04-27 04:10:00|3.13|1.53|3.13|1.53|3.14|1.54|3.13|1.53|0
1682568900000|2023-04-27 04:15:00|3.12|1.52|3.12|1.52|3.12|1.52|3.12|1.52|0
1682569200000|2023-04-27 04:20:00|3.11|1.51|3.11|1.51|3.12|1.52|3.11|1.51|0
1682569800000|2023-04-27 04:30:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1682571000000|2023-04-27 04:50:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1682571600000|2023-04-27 05:00:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1682571900000|2023-04-27 05:05:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1682572800000|2023-04-27 05:20:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1682573400000|2023-04-27 05:30:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1682573700000|2023-04-27 05:35:00|3.08|1.48|3.07|1.47|3.09|1.49|3.07|1.47|0
1682574000000|2023-04-27 05:40:00|3.08|1.48|3.07|1.47|3.08|1.48|3.07|1.47|0
1682574300000|2023-04-27 05:45:00|3.18|1.58|3.14|1.54|3.18|1.58|3.13|1.53|0
1682574600000|2023-04-27 05:50:00|3.15|1.55|3.15|1.55|3.15|1.55|3.14|1.54|0
1682574900000|2023-04-27 05:55:00|3.14|1.54|3.14|1.54|3.14|1.54|3.14|1.54|0
1682575200000|2023-04-27 06:00:00|3.15|1.55|3.15|1.55|3.15|1.55|3.13|1.53|0
1682575500000|2023-04-27 06:05:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1682575800000|2023-04-27 06:10:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1682576100000|2023-04-27 06:15:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1682576400000|2023-04-27 06:20:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1682576700000|2023-04-27 06:25:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1682577300000|2023-04-27 06:35:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1682577600000|2023-04-27 06:40:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1682577900000|2023-04-27 06:45:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1682578200000|2023-04-27 06:50:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1682578500000|2023-04-27 06:55:00|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1682578800000|2023-04-27 07:00:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1682579100000|2023-04-27 07:05:00|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1682579400000|2023-04-27 07:10:00|2.94|1.74|2.88|1.68|2.94|1.74|2.88|1.68|0
1682579700000|2023-04-27 07:15:00|2.87|1.67|2.86|1.66|2.87|1.67|2.85|1.65|0
1682580000000|2023-04-27 07:20:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1682580300000|2023-04-27 07:25:00|2.87|1.67|2.83|1.63|2.88|1.68|2.83|1.63|0
1682580600000|2023-04-27 07:30:00|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1682580900000|2023-04-27 07:35:00|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1682581200000|2023-04-27 07:40:00|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1682581500000|2023-04-27 07:45:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1682581800000|2023-04-27 07:50:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1682582400000|2023-04-27 08:00:00|2.81|1.61|2.83|1.63|2.83|1.63|2.8|1.6|0
1682582700000|2023-04-27 08:05:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1682583000000|2023-04-27 08:10:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1682583300000|2023-04-27 08:15:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1682583600000|2023-04-27 08:20:00|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1682583900000|2023-04-27 08:25:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1682584200000|2023-04-27 08:30:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1682584500000|2023-04-27 08:35:00|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1682584800000|2023-04-27 08:40:00|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1682585100000|2023-04-27 08:45:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1682585400000|2023-04-27 08:50:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1682585700000|2023-04-27 08:55:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1682586000000|2023-04-27 09:00:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1682586300000|2023-04-27 09:05:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1682586600000|2023-04-27 09:10:00|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1682586900000|2023-04-27 09:15:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1682587200000|2023-04-27 09:20:00|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1682587500000|2023-04-27 09:25:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1682587800000|2023-04-27 09:30:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1682588100000|2023-04-27 09:35:00|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1682588400000|2023-04-27 09:40:00|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1682588700000|2023-04-27 09:45:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1682589000000|2023-04-27 09:50:00|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1682589300000|2023-04-27 09:55:00|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1682589600000|2023-04-27 10:00:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1682589900000|2023-04-27 10:05:00|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1682590200000|2023-04-27 10:10:00|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1682590500000|2023-04-27 10:15:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1682590800000|2023-04-27 10:20:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1682591100000|2023-04-27 10:25:00|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1682591400000|2023-04-27 10:30:00|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1682592000000|2023-04-27 10:40:00|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1682592300000|2023-04-27 10:45:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1682592600000|2023-04-27 10:50:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1682593200000|2023-04-27 11:00:00|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1682593500000|2023-04-27 11:05:00|2.74|1.54|2.71|1.51|2.74|1.54|2.7|1.5|0
1682593800000|2023-04-27 11:10:00|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1682594100000|2023-04-27 11:15:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1682594400000|2023-04-27 11:20:00|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1682594700000|2023-04-27 11:25:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1682595000000|2023-04-27 11:30:00|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1682595300000|2023-04-27 11:35:00|2.73|1.53|2.73|1.53|2.74|1.54|2.72|1.52|0
1682595600000|2023-04-27 11:40:00|2.72|1.52|2.73|1.53|2.74|1.54|2.72|1.52|0
1682595900000|2023-04-27 11:45:00|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1682596500000|2023-04-27 11:55:00|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1682596800000|2023-04-27 12:00:00|2.71|1.51|2.69|1.49|2.71|1.51|2.68|1.48|0
1682597100000|2023-04-27 12:05:00|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1682597400000|2023-04-27 12:10:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1682597700000|2023-04-27 12:15:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1682598000000|2023-04-27 12:20:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1682598300000|2023-04-27 12:25:00|2.69|1.49|2.7|1.5|2.7|1.5|2.68|1.48|0
1682598600000|2023-04-27 12:30:00|2.68|1.48|2.73|1.53|2.75|1.55|2.66|1.46|0
1682598900000|2023-04-27 12:35:00|2.74|1.54|2.75|1.55|2.78|1.58|2.73|1.53|0
1682599200000|2023-04-27 12:40:00|2.74|1.54|2.76|1.56|2.76|1.56|2.73|1.53|0
1682599500000|2023-04-27 12:45:00|2.75|1.55|2.71|1.51|2.76|1.56|2.71|1.51|0
1682599800000|2023-04-27 12:50:00|2.72|1.52|2.73|1.53|2.82|1.62|2.7|1.5|0
1682600100000|2023-04-27 12:55:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1682600400000|2023-04-27 13:00:00|2.71|1.51|2.71|1.51|2.72|1.52|2.68|1.48|0
1682600700000|2023-04-27 13:05:00|2.72|1.52|2.71|1.51|2.73|1.53|2.71|1.51|0
1682601000000|2023-04-27 13:10:00|2.72|1.52|2.73|1.53|2.73|1.53|2.71|1.51|0
1682601300000|2023-04-27 13:15:00|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1682601600000|2023-04-27 13:20:00|2.73|1.53|2.73|1.53|2.73|1.53|2.71|1.51|0
1682601900000|2023-04-27 13:25:00|2.72|1.52|2.71|1.51|2.73|1.53|2.69|1.49|0
1682602200000|2023-04-27 13:30:00|2.72|1.52|2.71|1.51|2.73|1.53|2.7|1.5|0
1682602500000|2023-04-27 13:35:00|2.7|1.5|2.69|1.49|2.71|1.51|2.68|1.48|0
1682602800000|2023-04-27 13:40:00|2.68|1.48|2.72|1.52|2.72|1.52|2.67|1.47|0
1682603100000|2023-04-27 13:45:00|2.71|1.51|2.7|1.5|2.72|1.52|2.7|1.5|0
1682603400000|2023-04-27 13:50:00|2.69|1.49|2.65|1.45|2.7|1.5|2.65|1.45|0
1682603700000|2023-04-27 13:55:00|2.64|1.44|2.66|1.46|2.68|1.48|2.64|1.44|0
1682604000000|2023-04-27 14:00:00|2.67|1.47|2.65|1.45|2.67|1.47|2.64|1.44|0
1682604300000|2023-04-27 14:05:00|2.66|1.46|2.61|1.41|2.67|1.47|2.61|1.41|0
1682604600000|2023-04-27 14:10:00|2.62|1.42|2.56|1.36|2.62|1.42|2.56|1.36|0
1682604900000|2023-04-27 14:15:00|2.55|1.35|2.65|1.45|2.7|1.5|2.55|1.35|0
1682605200000|2023-04-27 14:20:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1682605500000|2023-04-27 14:25:00|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1682605800000|2023-04-27 14:30:00|2.65|1.45|2.6|1.4|2.66|1.46|2.6|1.4|0
1682606100000|2023-04-27 14:35:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1682606400000|2023-04-27 14:40:00|2.59|1.39|2.61|1.41|2.62|1.42|2.59|1.39|0
1682606700000|2023-04-27 14:45:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1682607000000|2023-04-27 14:50:00|2.6|1.4|2.63|1.43|2.64|1.44|2.6|1.4|0
1682607300000|2023-04-27 14:55:00|2.64|1.44|2.66|1.46|2.67|1.47|2.64|1.44|0
1682607600000|2023-04-27 15:00:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1682607900000|2023-04-27 15:05:00|2.65|1.45|2.66|1.46|2.67|1.47|2.65|1.45|0
1682608200000|2023-04-27 15:10:00|2.65|1.45|2.65|1.45|2.68|1.48|2.65|1.45|0
1682608500000|2023-04-27 15:15:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1682608800000|2023-04-27 15:20:00|2.65|1.45|2.6|1.4|2.66|1.46|2.6|1.4|0
1682609100000|2023-04-27 15:25:00|2.59|1.39|2.57|1.37|2.6|1.4|2.55|1.35|0
1682609400000|2023-04-27 15:30:00|2.56|1.36|2.6|1.4|2.6|1.4|2.55|1.35|0
1682609700000|2023-04-27 15:35:00|2.59|1.39|2.62|1.42|2.62|1.42|2.59|1.39|0
1682610000000|2023-04-27 15:40:00|2.61|1.41|2.61|1.41|2.62|1.42|2.59|1.39|0
1682610300000|2023-04-27 15:45:00|2.6|1.4|2.59|1.39|2.61|1.41|2.59|1.39|0
1682610600000|2023-04-27 15:50:00|2.58|1.38|2.58|1.38|2.59|1.39|2.57|1.37|0
1682610900000|2023-04-27 15:55:00|2.57|1.37|2.57|1.37|2.58|1.38|2.56|1.36|0
1682611200000|2023-04-27 16:00:00|2.56|1.36|2.54|1.34|2.56|1.36|2.53|1.33|0
1682611500000|2023-04-27 16:05:00|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1682611800000|2023-04-27 16:10:00|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1682612100000|2023-04-27 16:15:00|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1682612400000|2023-04-27 16:20:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1682612700000|2023-04-27 16:25:00|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1682613000000|2023-04-27 16:30:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1682613300000|2023-04-27 16:35:00|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1682613600000|2023-04-27 16:40:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1682613900000|2023-04-27 16:45:00|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1682614200000|2023-04-27 16:50:00|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1682614500000|2023-04-27 16:55:00|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1682614800000|2023-04-27 17:00:00|2.5|1.3|2.5|1.3|2.52|1.32|2.5|1.3|0
1682615100000|2023-04-27 17:05:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1682615400000|2023-04-27 17:10:00|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1682615700000|2023-04-27 17:15:00|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1682616000000|2023-04-27 17:20:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1682616300000|2023-04-27 17:25:00|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1682616600000|2023-04-27 17:30:00|2.47|1.27|2.46|1.26|2.48|1.28|2.46|1.26|0
1682616900000|2023-04-27 17:35:00|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1682617200000|2023-04-27 17:40:00|2.44|1.24|2.44|1.24|2.45|1.25|2.44|1.24|0
1682617500000|2023-04-27 17:45:00|2.43|1.23|2.51|1.31|2.62|1.42|2.43|1.23|0
1682617800000|2023-04-27 17:50:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1682618100000|2023-04-27 17:55:00|2.51|1.31|2.55|1.35|2.55|1.35|2.5|1.3|0
1682618400000|2023-04-27 18:00:00|2.54|1.34|2.53|1.33|2.55|1.35|2.53|1.33|0
1682618700000|2023-04-27 18:05:00|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1682619000000|2023-04-27 18:10:00|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1682619300000|2023-04-27 18:15:00|2.53|1.33|2.49|1.29|2.53|1.33|2.49|1.29|0
1682619600000|2023-04-27 18:20:00|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1682619900000|2023-04-27 18:25:00|2.49|1.29|2.48|1.28|2.5|1.3|2.47|1.27|0
1682620200000|2023-04-27 18:30:00|2.47|1.27|2.45|1.25|2.48|1.28|2.45|1.25|0
1682620500000|2023-04-27 18:35:00|2.46|1.26|2.46|1.26|2.48|1.28|2.45|1.25|0
1682620800000|2023-04-27 18:40:00|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1682621100000|2023-04-27 18:45:00|2.46|1.26|2.46|1.26|2.47|1.27|2.45|1.25|0
1682621400000|2023-04-27 18:50:00|2.45|1.25|2.44|1.24|2.45|1.25|2.43|1.23|0
1682621700000|2023-04-27 18:55:00|2.43|1.23|2.53|1.33|2.6|1.4|2.41|1.21|0
1682622000000|2023-04-27 19:00:00|2.54|1.34|2.6|1.4|2.62|1.42|2.53|1.33|0
1682622300000|2023-04-27 19:05:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1682622600000|2023-04-27 19:10:00|2.62|1.42|2.63|1.43|2.65|1.45|2.61|1.41|0
1682622900000|2023-04-27 19:15:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1682623200000|2023-04-27 19:20:00|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1682623500000|2023-04-27 19:25:00|2.62|1.42|2.59|1.39|2.63|1.43|2.59|1.39|0
1682623800000|2023-04-27 19:30:00|2.6|1.4|2.6|1.4|2.6|1.4|2.59|1.39|0
1682624100000|2023-04-27 19:35:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1682624400000|2023-04-27 19:40:00|2.61|1.41|2.59|1.39|2.61|1.41|2.58|1.38|0
1682624700000|2023-04-27 19:45:00|2.6|1.4|2.58|1.38|2.6|1.4|2.57|1.37|0
1682625000000|2023-04-27 19:50:00|2.59|1.39|2.59|1.39|2.6|1.4|2.57|1.37|0
1682625300000|2023-04-27 19:55:00|2.6|1.4|2.59|1.39|2.61|1.41|2.58|1.38|0
1682625600000|2023-04-27 20:00:00|2.58|1.38|2.52|1.32|2.62|1.42|2.5|1.3|0
1682625900000|2023-04-27 20:05:00|2.53|1.33|2.54|1.34|2.54|1.34|2.52|1.32|0
1682626200000|2023-04-27 20:10:00|2.55|1.35|2.57|1.37|2.57|1.37|2.54|1.34|0
1682626500000|2023-04-27 20:15:00|2.77|1.17|2.76|1.16|2.77|1.17|2.75|1.15|0
1682626800000|2023-04-27 20:20:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1682627100000|2023-04-27 20:25:00|2.76|1.16|2.76|1.16|2.77|1.17|2.75|1.15|0
1682627400000|2023-04-27 20:30:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1682627700000|2023-04-27 20:35:00|2.77|1.17|2.74|1.14|2.77|1.17|2.74|1.14|0
1682628000000|2023-04-27 20:40:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1682628900000|2023-04-27 20:55:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1682629200000|2023-04-27 21:00:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1682630700000|2023-04-27 21:25:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1682631300000|2023-04-27 21:35:00|2.73|1.13|2.76|1.16|2.76|1.16|2.73|1.13|0
1682631600000|2023-04-27 21:40:00|2.75|1.15|2.75|1.15|2.77|1.17|2.74|1.14|0
1682631900000|2023-04-27 21:45:00|2.76|1.16|2.78|1.18|2.79|1.19|2.76|1.16|0
1682632200000|2023-04-27 21:50:00|2.77|1.17|2.78|1.18|2.79|1.19|2.77|1.17|0
1682632500000|2023-04-27 21:55:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1682632800000|2023-04-27 22:00:00|2.81|1.21|2.8|1.2|2.81|1.21|2.79|1.19|0
1682633100000|2023-04-27 22:05:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1682633400000|2023-04-27 22:10:00|2.8|1.2|2.81|1.21|2.81|1.21|2.79|1.19|0
1682633700000|2023-04-27 22:15:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1682634000000|2023-04-27 22:20:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1682634300000|2023-04-27 22:25:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1682634600000|2023-04-27 22:30:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1682634900000|2023-04-27 22:35:00|2.8|1.2|2.81|1.21|2.82|1.22|2.8|1.2|0
1682635200000|2023-04-27 22:40:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1682635500000|2023-04-27 22:45:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1682635800000|2023-04-27 22:50:00|2.8|1.2|2.81|1.21|2.82|1.22|2.8|1.2|0
1682636100000|2023-04-27 22:55:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1682636400000|2023-04-27 23:00:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1682636700000|2023-04-27 23:05:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1682637300000|2023-04-27 23:15:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1682637600000|2023-04-27 23:20:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1682637900000|2023-04-27 23:25:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1682638200000|2023-04-27 23:30:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1682638500000|2023-04-27 23:35:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1682638800000|2023-04-27 23:40:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1682639100000|2023-04-27 23:45:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1682639700000|2023-04-27 23:55:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1682640000000|2023-04-28 00:00:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1682640900000|2023-04-28 00:15:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1682641200000|2023-04-28 00:20:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1682641800000|2023-04-28 00:30:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1682642100000|2023-04-28 00:35:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1682642400000|2023-04-28 00:40:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1682642700000|2023-04-28 00:45:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1682643600000|2023-04-28 01:00:00|2.79|1.19|2.79|1.19|2.79|1.19|2.79|1.19|0
1682643900000|2023-04-28 01:05:00|2.8|1.2|2.8|1.2|2.8|1.2|2.79|1.19|0
1682644200000|2023-04-28 01:10:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1682644500000|2023-04-28 01:15:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1682645100000|2023-04-28 01:25:00|2.8|1.2|2.79|1.19|2.8|1.2|2.79|1.19|0
1682645400000|2023-04-28 01:30:00|2.8|1.2|2.78|1.18|2.81|1.21|2.78|1.18|0
1682645700000|2023-04-28 01:35:00|2.77|1.17|2.76|1.16|2.77|1.17|2.75|1.15|0
1682646000000|2023-04-28 01:40:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1682646300000|2023-04-28 01:45:00|2.75|1.15|2.73|1.13|2.76|1.16|2.72|1.12|0
1682647200000|2023-04-28 02:00:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1682647500000|2023-04-28 02:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1682647800000|2023-04-28 02:10:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1682648100000|2023-04-28 02:15:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1682648400000|2023-04-28 02:20:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1682648700000|2023-04-28 02:25:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1682649300000|2023-04-28 02:35:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1682649600000|2023-04-28 02:40:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1682649900000|2023-04-28 02:45:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1682650500000|2023-04-28 02:55:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1682651100000|2023-04-28 03:05:00|2.73|1.13|2.73|1.13|2.73|1.13|2.72|1.12|0
1682652000000|2023-04-28 03:20:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1682652300000|2023-04-28 03:25:00|2.76|1.16|2.75|1.15|2.76|1.16|2.74|1.14|0
1682652600000|2023-04-28 03:30:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1682653500000|2023-04-28 03:45:00|2.74|1.14|2.96|1.36|2.96|1.36|2.74|1.14|0
1682653800000|2023-04-28 03:50:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1682654400000|2023-04-28 04:00:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1682654700000|2023-04-28 04:05:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1682655000000|2023-04-28 04:10:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1682655300000|2023-04-28 04:15:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1682655600000|2023-04-28 04:20:00|2.85|1.25|2.85|1.25|2.85|1.25|2.85|1.25|0
1682656500000|2023-04-28 04:35:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1682657400000|2023-04-28 04:50:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1682657700000|2023-04-28 04:55:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1682658000000|2023-04-28 05:00:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1682658300000|2023-04-28 05:05:00|2.87|1.27|2.87|1.27|2.87|1.27|2.85|1.25|0
1682658600000|2023-04-28 05:10:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1682658900000|2023-04-28 05:15:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1682659200000|2023-04-28 05:20:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1682659800000|2023-04-28 05:30:00|2.84|1.24|2.83|1.23|2.85|1.25|2.83|1.23|0
1682660100000|2023-04-28 05:35:00|2.84|1.24|2.82|1.22|2.84|1.24|2.81|1.21|0
1682660400000|2023-04-28 05:40:00|2.83|1.23|2.81|1.21|2.83|1.23|2.81|1.21|0
1682660700000|2023-04-28 05:45:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1682661000000|2023-04-28 05:50:00|2.83|1.23|2.82|1.22|2.83|1.23|2.81|1.21|0
1682661300000|2023-04-28 05:55:00|2.81|1.21|2.81|1.21|2.82|1.22|2.81|1.21|0
1682661600000|2023-04-28 06:00:00|2.82|1.22|2.84|1.24|2.84|1.24|2.82|1.22|0
1682661900000|2023-04-28 06:05:00|2.63|1.43|2.65|1.45|2.66|1.46|2.63|1.43|0
1682662200000|2023-04-28 06:10:00|2.64|1.44|2.64|1.44|2.65|1.45|2.63|1.43|0
1682662500000|2023-04-28 06:15:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1682662800000|2023-04-28 06:20:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1682663100000|2023-04-28 06:25:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1682663400000|2023-04-28 06:30:00|2.65|1.45|2.66|1.46|2.67|1.47|2.65|1.45|0
1682663700000|2023-04-28 06:35:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1682664000000|2023-04-28 06:40:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1682664300000|2023-04-28 06:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.65|1.45|0
1682664900000|2023-04-28 06:55:00|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1682665200000|2023-04-28 07:00:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1682665500000|2023-04-28 07:05:00|2.65|1.45|2.67|1.47|2.68|1.48|2.65|1.45|0
1682665800000|2023-04-28 07:10:00|2.68|1.48|2.69|1.49|2.69|1.49|2.66|1.46|0
1682666100000|2023-04-28 07:15:00|2.68|1.48|2.61|1.41|2.7|1.5|2.56|1.36|0
1682666400000|2023-04-28 07:20:00|2.62|1.42|2.61|1.41|2.62|1.42|2.59|1.39|0
1682666700000|2023-04-28 07:25:00|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1682667000000|2023-04-28 07:30:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1682667300000|2023-04-28 07:35:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1682667600000|2023-04-28 07:40:00|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1682667900000|2023-04-28 07:45:00|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1682668200000|2023-04-28 07:50:00|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1682668500000|2023-04-28 07:55:00|2.61|1.41|2.61|1.41|2.62|1.42|2.6|1.4|0
1682668800000|2023-04-28 08:00:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1682669100000|2023-04-28 08:05:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1682669400000|2023-04-28 08:10:00|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1682669700000|2023-04-28 08:15:00|2.64|1.44|2.62|1.42|2.64|1.44|2.61|1.41|0
1682670000000|2023-04-28 08:20:00|2.61|1.41|2.64|1.44|2.64|1.44|2.61|1.41|0
1682670300000|2023-04-28 08:25:00|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1682670600000|2023-04-28 08:30:00|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1682670900000|2023-04-28 08:35:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1682671200000|2023-04-28 08:40:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1682671500000|2023-04-28 08:45:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1682671800000|2023-04-28 08:50:00|2.65|1.45|2.66|1.46|2.67|1.47|2.65|1.45|0
1682672100000|2023-04-28 08:55:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1682672400000|2023-04-28 09:00:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1682672700000|2023-04-28 09:05:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1682673000000|2023-04-28 09:10:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1682673300000|2023-04-28 09:15:00|2.67|1.47|2.64|1.44|2.68|1.48|2.64|1.44|0
1682673600000|2023-04-28 09:20:00|2.65|1.45|2.62|1.42|2.65|1.45|2.61|1.41|0
1682673900000|2023-04-28 09:25:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1682674200000|2023-04-28 09:30:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1682674500000|2023-04-28 09:35:00|2.61|1.41|2.62|1.42|2.63|1.43|2.61|1.41|0
1682674800000|2023-04-28 09:40:00|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1682675100000|2023-04-28 09:45:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1682675400000|2023-04-28 09:50:00|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1682675700000|2023-04-28 09:55:00|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1682676000000|2023-04-28 10:00:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1682676300000|2023-04-28 10:05:00|2.62|1.42|2.62|1.42|2.64|1.44|2.61|1.41|0
1682676600000|2023-04-28 10:10:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1682676900000|2023-04-28 10:15:00|2.62|1.42|2.62|1.42|2.62|1.42|2.61|1.41|0
1682677200000|2023-04-28 10:20:00|2.61|1.41|2.61|1.41|2.62|1.42|2.61|1.41|0
1682677500000|2023-04-28 10:25:00|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1682677800000|2023-04-28 10:30:00|2.63|1.43|2.63|1.43|2.64|1.44|2.62|1.42|0
1682678100000|2023-04-28 10:35:00|2.62|1.42|2.62|1.42|2.63|1.43|2.62|1.42|0
1682678400000|2023-04-28 10:40:00|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1682678700000|2023-04-28 10:45:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1682679000000|2023-04-28 10:50:00|2.62|1.42|2.69|1.49|2.72|1.52|2.62|1.42|0
1682679300000|2023-04-28 10:55:00|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1682679600000|2023-04-28 11:00:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1682679900000|2023-04-28 11:05:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1682680200000|2023-04-28 11:10:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1682680500000|2023-04-28 11:15:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1682680800000|2023-04-28 11:20:00|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1682681100000|2023-04-28 11:25:00|2.66|1.46|2.65|1.45|2.67|1.47|2.65|1.45|0
1682681400000|2023-04-28 11:30:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1682681700000|2023-04-28 11:35:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1682682000000|2023-04-28 11:40:00|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1682682300000|2023-04-28 11:45:00|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1682682600000|2023-04-28 11:50:00|2.64|1.44|2.67|1.47|2.67|1.47|2.64|1.44|0
1682682900000|2023-04-28 11:55:00|2.68|1.48|2.68|1.48|2.68|1.48|2.67|1.47|0
1682683200000|2023-04-28 12:00:00|2.67|1.47|2.69|1.49|2.7|1.5|2.67|1.47|0
1682683500000|2023-04-28 12:05:00|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1682683800000|2023-04-28 12:10:00|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1682684100000|2023-04-28 12:15:00|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1682684400000|2023-04-28 12:20:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1682684700000|2023-04-28 12:25:00|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1682685000000|2023-04-28 12:30:00|2.66|1.46|2.66|1.46|2.69|1.49|2.62|1.42|0
1682685300000|2023-04-28 12:35:00|2.65|1.45|2.66|1.46|2.66|1.46|2.63|1.43|0
1682685600000|2023-04-28 12:40:00|2.65|1.45|2.63|1.43|2.67|1.47|2.63|1.43|0
1682685900000|2023-04-28 12:45:00|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1682686200000|2023-04-28 12:50:00|2.66|1.46|2.61|1.41|2.66|1.46|2.61|1.41|0
1682686500000|2023-04-28 12:55:00|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1682686800000|2023-04-28 13:00:00|2.62|1.42|2.61|1.41|2.62|1.42|2.6|1.4|0
1682687100000|2023-04-28 13:05:00|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1682687400000|2023-04-28 13:10:00|2.62|1.42|2.56|1.36|2.62|1.42|2.48|1.28|0
1682687700000|2023-04-28 13:15:00|2.55|1.35|2.55|1.35|2.56|1.36|2.54|1.34|0
1682688000000|2023-04-28 13:20:00|2.54|1.34|2.55|1.35|2.56|1.36|2.54|1.34|0
1682688300000|2023-04-28 13:25:00|2.56|1.36|2.56|1.36|2.57|1.37|2.54|1.34|0
1682688600000|2023-04-28 13:30:00|2.55|1.35|2.53|1.33|2.61|1.41|2.51|1.31|0
1682688900000|2023-04-28 13:35:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1682689200000|2023-04-28 13:40:00|2.5|1.3|2.52|1.32|2.54|1.34|2.5|1.3|0
1682689500000|2023-04-28 13:45:00|2.51|1.31|2.49|1.29|2.51|1.31|2.48|1.28|0
1682689800000|2023-04-28 13:50:00|2.48|1.28|2.53|1.33|2.54|1.34|2.48|1.28|0
1682690100000|2023-04-28 13:55:00|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1682690400000|2023-04-28 14:00:00|2.54|1.34|2.5|1.3|2.55|1.35|2.5|1.3|0
1682690700000|2023-04-28 14:05:00|2.49|1.29|2.43|1.23|2.5|1.3|2.42|1.22|0
1682691000000|2023-04-28 14:10:00|2.42|1.22|2.42|1.22|2.44|1.24|2.4|1.2|0
1682691300000|2023-04-28 14:15:00|2.41|1.21|2.39|1.19|2.42|1.22|2.39|1.19|0
1682691600000|2023-04-28 14:20:00|2.38|1.18|2.45|1.25|2.55|1.35|2.38|1.18|0
1682691900000|2023-04-28 14:25:00|2.44|1.24|2.45|1.25|2.46|1.26|2.44|1.24|0
1682692200000|2023-04-28 14:30:00|2.44|1.24|2.46|1.26|2.48|1.28|2.44|1.24|0
1682692500000|2023-04-28 14:35:00|2.47|1.27|2.5|1.3|2.54|1.34|2.46|1.26|0
1682692800000|2023-04-28 14:40:00|2.49|1.29|2.49|1.29|2.52|1.32|2.48|1.28|0
1682693100000|2023-04-28 14:45:00|2.5|1.3|2.45|1.25|2.51|1.31|2.44|1.24|0
1682693400000|2023-04-28 14:50:00|2.44|1.24|2.45|1.25|2.46|1.26|2.44|1.24|0
1682693700000|2023-04-28 14:55:00|2.44|1.24|2.55|1.35|2.57|1.37|2.44|1.24|0
1682694000000|2023-04-28 15:00:00|2.56|1.36|2.52|1.32|2.61|1.41|2.47|1.27|0
1682694300000|2023-04-28 15:05:00|2.51|1.31|2.46|1.26|2.51|1.31|2.45|1.25|0
1682694600000|2023-04-28 15:10:00|2.45|1.25|2.55|1.35|2.55|1.35|2.44|1.24|0
1682694900000|2023-04-28 15:15:00|2.46|1.26|2.43|1.23|2.46|1.26|2.43|1.23|0
1682695200000|2023-04-28 15:20:00|2.44|1.24|2.44|1.24|2.44|1.24|2.43|1.23|0
1682695500000|2023-04-28 15:25:00|2.43|1.23|2.43|1.23|2.44|1.24|2.42|1.22|0
1682695800000|2023-04-28 15:30:00|2.42|1.22|2.4|1.2|2.42|1.22|2.39|1.19|0
1682696100000|2023-04-28 15:35:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1682696400000|2023-04-28 15:40:00|2.43|1.23|2.4|1.2|2.43|1.23|2.39|1.19|0
1682696700000|2023-04-28 15:45:00|2.39|1.19|2.37|1.17|2.4|1.2|2.37|1.17|0
1682697000000|2023-04-28 15:50:00|2.36|1.16|2.35|1.15|2.38|1.18|2.34|1.14|0
1682697300000|2023-04-28 15:55:00|2.34|1.14|2.33|1.13|2.35|1.15|2.32|1.12|0
1682697600000|2023-04-28 16:00:00|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1682697900000|2023-04-28 16:05:00|2.32|1.12|2.32|1.12|2.32|1.12|2.3|1.1|0
1682698200000|2023-04-28 16:10:00|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1682698500000|2023-04-28 16:15:00|2.32|1.12|2.33|1.13|2.34|1.14|2.31|1.11|0
1682698800000|2023-04-28 16:20:00|2.34|1.14|2.32|1.12|2.35|1.15|2.32|1.12|0
1682699100000|2023-04-28 16:25:00|2.33|1.13|2.31|1.11|2.34|1.14|2.31|1.11|0
1682699400000|2023-04-28 16:30:00|2.3|1.1|2.31|1.11|2.32|1.12|2.29|1.09|0
1682699700000|2023-04-28 16:35:00|2.32|1.12|2.33|1.13|2.33|1.13|2.31|1.11|0
1682700000000|2023-04-28 16:40:00|2.32|1.12|2.3|1.1|2.33|1.13|2.3|1.1|0
1682700300000|2023-04-28 16:45:00|2.31|1.11|2.43|1.23|2.45|1.25|2.3|1.1|0
1682700600000|2023-04-28 16:50:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1682700900000|2023-04-28 16:55:00|2.41|1.21|2.4|1.2|2.42|1.22|2.39|1.19|0
1682701200000|2023-04-28 17:00:00|2.41|1.21|2.41|1.21|2.44|1.24|2.41|1.21|0
1682701500000|2023-04-28 17:05:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1682701800000|2023-04-28 17:10:00|2.42|1.22|2.39|1.19|2.42|1.22|2.39|1.19|0
1682702100000|2023-04-28 17:15:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1682702400000|2023-04-28 17:20:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1682702700000|2023-04-28 17:25:00|2.41|1.21|2.4|1.2|2.41|1.21|2.39|1.19|0
1682703000000|2023-04-28 17:30:00|2.39|1.19|2.4|1.2|2.41|1.21|2.39|1.19|0
1682703300000|2023-04-28 17:35:00|2.41|1.21|2.42|1.22|2.44|1.24|2.4|1.2|0
1682703600000|2023-04-28 17:40:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1682703900000|2023-04-28 17:45:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1682704200000|2023-04-28 17:50:00|2.42|1.22|2.38|1.18|2.44|1.24|2.37|1.17|0
1682704500000|2023-04-28 17:55:00|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1682704800000|2023-04-28 18:00:00|2.36|1.16|2.33|1.13|2.37|1.17|2.33|1.13|0
1682705100000|2023-04-28 18:05:00|2.34|1.14|2.34|1.14|2.35|1.15|2.33|1.13|0
1682705400000|2023-04-28 18:10:00|2.35|1.15|2.38|1.18|2.39|1.19|2.35|1.15|0
1682705700000|2023-04-28 18:15:00|2.37|1.17|2.36|1.16|2.38|1.18|2.35|1.15|0
1682706000000|2023-04-28 18:20:00|2.35|1.15|2.37|1.17|2.38|1.18|2.35|1.15|0
1682706300000|2023-04-28 18:25:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1682706600000|2023-04-28 18:30:00|2.37|1.17|2.38|1.18|2.39|1.19|2.37|1.17|0
1682706900000|2023-04-28 18:35:00|2.39|1.19|2.4|1.2|2.41|1.21|2.39|1.19|0
1682707200000|2023-04-28 18:40:00|2.39|1.19|2.4|1.2|2.42|1.22|2.39|1.19|0
1682707500000|2023-04-28 18:45:00|2.41|1.21|2.41|1.21|2.42|1.22|2.39|1.19|0
1682707800000|2023-04-28 18:50:00|2.42|1.22|2.4|1.2|2.42|1.22|2.39|1.19|0
1682708100000|2023-04-28 18:55:00|2.39|1.19|2.37|1.17|2.4|1.2|2.37|1.17|0
1682708400000|2023-04-28 19:00:00|2.38|1.18|2.36|1.16|2.38|1.18|2.35|1.15|0
1682708700000|2023-04-28 19:05:00|2.35|1.15|2.33|1.13|2.36|1.16|2.32|1.12|0
1682709000000|2023-04-28 19:10:00|2.32|1.12|2.32|1.12|2.33|1.13|2.31|1.11|0
1682709300000|2023-04-28 19:15:00|2.31|1.11|2.29|1.09|2.32|1.12|2.29|1.09|0
1682709600000|2023-04-28 19:20:00|2.3|1.1|2.32|1.12|2.33|1.13|2.29|1.09|0
1682709900000|2023-04-28 19:25:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1682710200000|2023-04-28 19:30:00|2.32|1.12|2.34|1.14|2.35|1.15|2.32|1.12|0
1682710500000|2023-04-28 19:35:00|2.35|1.15|2.33|1.13|2.35|1.15|2.32|1.12|0
1682710800000|2023-04-28 19:40:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1682711100000|2023-04-28 19:45:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1682711400000|2023-04-28 19:50:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1682711700000|2023-04-28 19:55:00|2.29|1.09|2.26|1.06|2.29|1.09|2.26|1.06|0
1682712000000|2023-04-28 20:00:00|2.27|1.07|2.28|1.08|2.33|1.13|2.24|1.04|0
1682712300000|2023-04-28 20:05:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1682712600000|2023-04-28 20:10:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1682901900000|2023-05-01 00:45:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1682902200000|2023-05-01 00:50:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1682902500000|2023-05-01 00:55:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1682909100000|2023-05-01 02:45:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1682909400000|2023-05-01 02:50:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1682909700000|2023-05-01 02:55:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1682912400000|2023-05-01 03:40:00|2.16|0.56|2.24|0.64|2.24|0.64|2.16|0.56|0
1682914500000|2023-05-01 04:15:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1682915100000|2023-05-01 04:25:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1682915400000|2023-05-01 04:30:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1682916000000|2023-05-01 04:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1682916300000|2023-05-01 04:45:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1682916600000|2023-05-01 04:50:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1682916900000|2023-05-01 04:55:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1682917200000|2023-05-01 05:00:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1682918100000|2023-05-01 05:15:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1682918700000|2023-05-01 05:25:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1682919300000|2023-05-01 05:35:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1682919600000|2023-05-01 05:40:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1682919900000|2023-05-01 05:45:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1682920200000|2023-05-01 05:50:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1682920500000|2023-05-01 05:55:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1682920800000|2023-05-01 06:00:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1682921100000|2023-05-01 06:05:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1682921700000|2023-05-01 06:15:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1682922000000|2023-05-01 06:20:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1682922300000|2023-05-01 06:25:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1682922600000|2023-05-01 06:30:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1682922900000|2023-05-01 06:35:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1682923200000|2023-05-01 06:40:00|2.01|0.81|2.01|0.81|2.02|0.82|2|0.8|0
1682923500000|2023-05-01 06:45:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1682924100000|2023-05-01 06:55:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1682924400000|2023-05-01 07:00:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1682924700000|2023-05-01 07:05:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1682925600000|2023-05-01 07:20:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1682925900000|2023-05-01 07:25:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1682926200000|2023-05-01 07:30:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1682926500000|2023-05-01 07:35:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1682927700000|2023-05-01 07:55:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1682928300000|2023-05-01 08:05:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1682928600000|2023-05-01 08:10:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1682929200000|2023-05-01 08:20:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1682929500000|2023-05-01 08:25:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1682929800000|2023-05-01 08:30:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1682930100000|2023-05-01 08:35:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1682930700000|2023-05-01 08:45:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1682931000000|2023-05-01 08:50:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1682931300000|2023-05-01 08:55:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1682931600000|2023-05-01 09:00:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1682931900000|2023-05-01 09:05:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1682932200000|2023-05-01 09:10:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1682932500000|2023-05-01 09:15:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1682933100000|2023-05-01 09:25:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1682933700000|2023-05-01 09:35:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1682934900000|2023-05-01 09:55:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1682935200000|2023-05-01 10:00:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1682935500000|2023-05-01 10:05:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1682936100000|2023-05-01 10:15:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1682937000000|2023-05-01 10:30:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1682937300000|2023-05-01 10:35:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1682937600000|2023-05-01 10:40:00|2.13|0.93|2.12|0.92|2.13|0.93|2.05|0.85|0
1682937900000|2023-05-01 10:45:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1682938200000|2023-05-01 10:50:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1682938500000|2023-05-01 10:55:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1682938800000|2023-05-01 11:00:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1682939100000|2023-05-01 11:05:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1682939400000|2023-05-01 11:10:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1682939700000|2023-05-01 11:15:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1682940000000|2023-05-01 11:20:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1682940300000|2023-05-01 11:25:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1682940900000|2023-05-01 11:35:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1682941200000|2023-05-01 11:40:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1682941500000|2023-05-01 11:45:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1682941800000|2023-05-01 11:50:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1682942100000|2023-05-01 11:55:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1682942400000|2023-05-01 12:00:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1682942700000|2023-05-01 12:05:00|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1682943000000|2023-05-01 12:10:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1682943300000|2023-05-01 12:15:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1682943600000|2023-05-01 12:20:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1682944200000|2023-05-01 12:30:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1682944500000|2023-05-01 12:35:00|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1682944800000|2023-05-01 12:40:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1682945100000|2023-05-01 12:45:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1682945400000|2023-05-01 12:50:00|2.06|0.86|2.11|0.91|2.11|0.91|2.06|0.86|0
1682945700000|2023-05-01 12:55:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1682946000000|2023-05-01 13:00:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1682946300000|2023-05-01 13:05:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1682947200000|2023-05-01 13:20:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1682947500000|2023-05-01 13:25:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1682947800000|2023-05-01 13:30:00|2.1|0.9|2.09|0.89|2.11|0.91|2.09|0.89|0
1682948100000|2023-05-01 13:35:00|2.08|0.88|2.02|0.82|2.1|0.9|2.02|0.82|0
1682948400000|2023-05-01 13:40:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1682948700000|2023-05-01 13:45:00|2.01|0.81|1.99|0.79|2.02|0.82|1.99|0.79|0
1682949000000|2023-05-01 13:50:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1682949300000|2023-05-01 13:55:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1682949600000|2023-05-01 14:00:00|2.03|0.83|2.02|0.82|2.04|0.84|2.01|0.81|0
1682949900000|2023-05-01 14:05:00|2.03|0.83|2.01|0.81|2.04|0.84|2.01|0.81|0
1682950200000|2023-05-01 14:10:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1682950500000|2023-05-01 14:15:00|2|0.8|2|0.8|2|0.8|1.98|0.78|0
1682950800000|2023-05-01 14:20:00|1.99|0.79|2.02|0.82|2.03|0.83|1.99|0.79|0
1682951100000|2023-05-01 14:25:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1682951400000|2023-05-01 14:30:00|2.02|0.82|1.96|0.76|2.03|0.83|1.96|0.76|0
1682951700000|2023-05-01 14:35:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1682952000000|2023-05-01 14:40:00|1.96|0.76|1.95|0.75|1.97|0.77|1.94|0.74|0
1682952300000|2023-05-01 14:45:00|1.94|0.74|1.93|0.73|1.99|0.79|1.93|0.73|0
1682952600000|2023-05-01 14:50:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1682952900000|2023-05-01 14:55:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1682953200000|2023-05-01 15:00:00|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1682953500000|2023-05-01 15:05:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1682953800000|2023-05-01 15:10:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1682954100000|2023-05-01 15:15:00|1.96|0.76|1.98|0.78|1.99|0.79|1.96|0.76|0
1682954400000|2023-05-01 15:20:00|1.97|0.77|1.99|0.79|1.99|0.79|1.96|0.76|0
1682954700000|2023-05-01 15:25:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1682955000000|2023-05-01 15:30:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1682955300000|2023-05-01 15:35:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1682955600000|2023-05-01 15:40:00|2.01|0.81|1.95|0.75|2.01|0.81|1.94|0.74|0
1682955900000|2023-05-01 15:45:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1682956200000|2023-05-01 15:50:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1682956500000|2023-05-01 15:55:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1682956800000|2023-05-01 16:00:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1682957100000|2023-05-01 16:05:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1682957400000|2023-05-01 16:10:00|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1682957700000|2023-05-01 16:15:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1682958300000|2023-05-01 16:25:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1682958600000|2023-05-01 16:30:00|1.9|0.7|1.89|0.69|1.9|0.7|1.88|0.68|0
1682958900000|2023-05-01 16:35:00|1.88|0.68|1.93|0.73|1.98|0.78|1.88|0.68|0
1682959200000|2023-05-01 16:40:00|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1682959500000|2023-05-01 16:45:00|1.95|0.75|2.04|0.84|2.05|0.85|1.93|0.73|0
1682959800000|2023-05-01 16:50:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1682960100000|2023-05-01 16:55:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1682960400000|2023-05-01 17:00:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1682960700000|2023-05-01 17:05:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1682961000000|2023-05-01 17:10:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1682961300000|2023-05-01 17:15:00|2.02|0.82|2.04|0.84|2.05|0.85|2.02|0.82|0
1682961600000|2023-05-01 17:20:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1682961900000|2023-05-01 17:25:00|2.04|0.84|2.05|0.85|2.05|0.85|2.03|0.83|0
1682962200000|2023-05-01 17:30:00|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1682962500000|2023-05-01 17:35:00|2.05|0.85|2.05|0.85|2.06|0.86|2.04|0.84|0
1682962800000|2023-05-01 17:40:00|2.04|0.84|2.05|0.85|2.05|0.85|2.03|0.83|0
1682963100000|2023-05-01 17:45:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1682963400000|2023-05-01 17:50:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1682963700000|2023-05-01 17:55:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1682964000000|2023-05-01 18:00:00|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1682964300000|2023-05-01 18:05:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1682964600000|2023-05-01 18:10:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1682964900000|2023-05-01 18:15:00|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1682965200000|2023-05-01 18:20:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1682965500000|2023-05-01 18:25:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1682965800000|2023-05-01 18:30:00|2.07|0.87|2.12|0.92|2.12|0.92|2.06|0.86|0
1682966100000|2023-05-01 18:35:00|2.11|0.91|2.08|0.88|2.13|0.93|2.01|0.81|0
1682966400000|2023-05-01 18:40:00|2.09|0.89|2.07|0.87|2.1|0.9|2.07|0.87|0
1682966700000|2023-05-01 18:45:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1682967000000|2023-05-01 18:50:00|2.07|0.87|2.07|0.87|2.09|0.89|2.07|0.87|0
1682967300000|2023-05-01 18:55:00|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1682967600000|2023-05-01 19:00:00|2.05|0.85|2.07|0.87|2.08|0.88|2.05|0.85|0
1682967900000|2023-05-01 19:05:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1682968200000|2023-05-01 19:10:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1682968500000|2023-05-01 19:15:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1682968800000|2023-05-01 19:20:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1682969100000|2023-05-01 19:25:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1682969400000|2023-05-01 19:30:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1682969700000|2023-05-01 19:35:00|2.09|0.89|2.1|0.9|2.11|0.91|2.08|0.88|0
1682970000000|2023-05-01 19:40:00|2.11|0.91|2.09|0.89|2.11|0.91|2.08|0.88|0
1682970300000|2023-05-01 19:45:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1682970600000|2023-05-01 19:50:00|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1682970900000|2023-05-01 19:55:00|2.08|0.88|2.09|0.89|2.09|0.89|2.06|0.86|0
1682971200000|2023-05-01 20:00:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1682971500000|2023-05-01 20:05:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1682971800000|2023-05-01 20:10:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1682972100000|2023-05-01 20:15:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1682972400000|2023-05-01 20:20:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1682972700000|2023-05-01 20:25:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1682973300000|2023-05-01 20:35:00|2.3|0.7|2.31|0.71|2.31|0.71|2.29|0.69|0
1682973600000|2023-05-01 20:40:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1682973900000|2023-05-01 20:45:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1682974200000|2023-05-01 20:50:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1682974800000|2023-05-01 21:00:00|2.31|0.71|2.32|0.72|2.32|0.72|2.31|0.71|0
1682975400000|2023-05-01 21:10:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1682976000000|2023-05-01 21:20:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1682977500000|2023-05-01 21:45:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1682977800000|2023-05-01 21:50:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1682978400000|2023-05-01 22:00:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1682978700000|2023-05-01 22:05:00|2.35|0.75|2.34|0.74|2.35|0.75|2.34|0.74|0
1682979900000|2023-05-01 22:25:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1682981100000|2023-05-01 22:45:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1682981400000|2023-05-01 22:50:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1682982300000|2023-05-01 23:05:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1682982600000|2023-05-01 23:10:00|2.33|0.73|2.32|0.72|2.33|0.73|2.32|0.72|0
1682982900000|2023-05-01 23:15:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1682984700000|2023-05-01 23:45:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1682985000000|2023-05-01 23:50:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1682985300000|2023-05-01 23:55:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1682985600000|2023-05-02 00:00:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1682985900000|2023-05-02 00:05:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1682986200000|2023-05-02 00:10:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1682986500000|2023-05-02 00:15:00|2.32|0.72|2.32|0.72|2.33|0.73|2.31|0.71|0
1682986800000|2023-05-02 00:20:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1682987100000|2023-05-02 00:25:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1682987400000|2023-05-02 00:30:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1682987700000|2023-05-02 00:35:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1682988000000|2023-05-02 00:40:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1682988300000|2023-05-02 00:45:00|2.34|0.74|2.34|0.74|2.34|0.74|2.33|0.73|0
1682988600000|2023-05-02 00:50:00|2.33|0.73|2.34|0.74|2.34|0.74|2.33|0.73|0
1682988900000|2023-05-02 00:55:00|2.33|0.73|2.33|0.73|2.33|0.73|2.33|0.73|0
1682989500000|2023-05-02 01:05:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1682989800000|2023-05-02 01:10:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1682990100000|2023-05-02 01:15:00|2.31|0.71|2.31|0.71|2.31|0.71|2.31|0.71|0
1682991000000|2023-05-02 01:30:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1682991300000|2023-05-02 01:35:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1682991600000|2023-05-02 01:40:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1682991900000|2023-05-02 01:45:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1682992200000|2023-05-02 01:50:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1682992500000|2023-05-02 01:55:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1682992800000|2023-05-02 02:00:00|2.3|0.7|2.3|0.7|2.31|0.71|2.3|0.7|0
1682993100000|2023-05-02 02:05:00|2.31|0.71|2.32|0.72|2.32|0.72|2.3|0.7|0
1682993400000|2023-05-02 02:10:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1682993700000|2023-05-02 02:15:00|2.3|0.7|2.31|0.71|2.31|0.71|2.3|0.7|0
1682994000000|2023-05-02 02:20:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1682994600000|2023-05-02 02:30:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1682995800000|2023-05-02 02:50:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1682996700000|2023-05-02 03:05:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1682997000000|2023-05-02 03:10:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1682997600000|2023-05-02 03:20:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1682997900000|2023-05-02 03:25:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1682998200000|2023-05-02 03:30:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1682999700000|2023-05-02 03:55:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1683000000000|2023-05-02 04:00:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1683000300000|2023-05-02 04:05:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1683001200000|2023-05-02 04:20:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1683001500000|2023-05-02 04:25:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1683001800000|2023-05-02 04:30:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1683002100000|2023-05-02 04:35:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1683002400000|2023-05-02 04:40:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1683003300000|2023-05-02 04:55:00|2.26|0.66|2.27|0.67|2.27|0.67|2.26|0.66|0
1683003900000|2023-05-02 05:05:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1683005100000|2023-05-02 05:25:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1683006600000|2023-05-02 05:50:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1683006900000|2023-05-02 05:55:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1683007500000|2023-05-02 06:05:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1683008100000|2023-05-02 06:15:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1683008400000|2023-05-02 06:20:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1683008700000|2023-05-02 06:25:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1683009000000|2023-05-02 06:30:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1683009600000|2023-05-02 06:40:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1683010500000|2023-05-02 06:55:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1683010800000|2023-05-02 07:00:00|2.05|0.85|2.03|0.83|2.05|0.85|2.03|0.83|0
1683011100000|2023-05-02 07:05:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1683011400000|2023-05-02 07:10:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1683011700000|2023-05-02 07:15:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1683012000000|2023-05-02 07:20:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1683012300000|2023-05-02 07:25:00|2.06|0.86|2.07|0.87|2.07|0.87|2.04|0.84|0
1683012600000|2023-05-02 07:30:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1683012900000|2023-05-02 07:35:00|2.07|0.87|2.07|0.87|2.09|0.89|2.07|0.87|0
1683013200000|2023-05-02 07:40:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1683013500000|2023-05-02 07:45:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1683013800000|2023-05-02 07:50:00|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1683014100000|2023-05-02 07:55:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1683014400000|2023-05-02 08:00:00|2.1|0.9|2.11|0.91|2.11|0.91|2.09|0.89|0
1683014700000|2023-05-02 08:05:00|2.1|0.9|2.1|0.9|2.11|0.91|2.05|0.85|0
1683015000000|2023-05-02 08:10:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1683015300000|2023-05-02 08:15:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1683015600000|2023-05-02 08:20:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1683015900000|2023-05-02 08:25:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1683016200000|2023-05-02 08:30:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1683016500000|2023-05-02 08:35:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1683016800000|2023-05-02 08:40:00|2.11|0.91|2.1|0.9|2.11|0.91|2.09|0.89|0
1683017400000|2023-05-02 08:50:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1683017700000|2023-05-02 08:55:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1683018000000|2023-05-02 09:00:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1683018300000|2023-05-02 09:05:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1683018600000|2023-05-02 09:10:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1683018900000|2023-05-02 09:15:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1683019200000|2023-05-02 09:20:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1683019500000|2023-05-02 09:25:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1683020100000|2023-05-02 09:35:00|2.1|0.9|2.09|0.89|2.11|0.91|2.09|0.89|0
1683020400000|2023-05-02 09:40:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1683020700000|2023-05-02 09:45:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1683021000000|2023-05-02 09:50:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1683021300000|2023-05-02 09:55:00|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1683021600000|2023-05-02 10:00:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1683021900000|2023-05-02 10:05:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1683022200000|2023-05-02 10:10:00|2.12|0.92|2.11|0.91|2.12|0.92|2.1|0.9|0
1683022800000|2023-05-02 10:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1683023100000|2023-05-02 10:25:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1683023400000|2023-05-02 10:30:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1683023700000|2023-05-02 10:35:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1683024000000|2023-05-02 10:40:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1683024300000|2023-05-02 10:45:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1683024900000|2023-05-02 10:55:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1683025200000|2023-05-02 11:00:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1683025500000|2023-05-02 11:05:00|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1683025800000|2023-05-02 11:10:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1683026400000|2023-05-02 11:20:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1683026700000|2023-05-02 11:25:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1683027900000|2023-05-02 11:45:00|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1683028200000|2023-05-02 11:50:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1683028500000|2023-05-02 11:55:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1683028800000|2023-05-02 12:00:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1683029100000|2023-05-02 12:05:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1683029400000|2023-05-02 12:10:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1683029700000|2023-05-02 12:15:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1683030000000|2023-05-02 12:20:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1683030300000|2023-05-02 12:25:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1683030600000|2023-05-02 12:30:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1683030900000|2023-05-02 12:35:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1683031200000|2023-05-02 12:40:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1683031500000|2023-05-02 12:45:00|2.1|0.9|2.12|0.92|2.12|0.92|2.07|0.87|0
1683031800000|2023-05-02 12:50:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1683032100000|2023-05-02 12:55:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1683032400000|2023-05-02 13:00:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1683032700000|2023-05-02 13:05:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1683033000000|2023-05-02 13:10:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1683033300000|2023-05-02 13:15:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1683033900000|2023-05-02 13:25:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1683034200000|2023-05-02 13:30:00|2.12|0.92|2.1|0.9|2.16|0.96|2.08|0.88|0
1683034500000|2023-05-02 13:35:00|2.09|0.89|2.11|0.91|2.12|0.92|2.09|0.89|0
1683034800000|2023-05-02 13:40:00|2.1|0.9|2.11|0.91|2.12|0.92|2.1|0.9|0
1683035100000|2023-05-02 13:45:00|2.12|0.92|2.17|0.97|2.17|0.97|2.1|0.9|0
1683035400000|2023-05-02 13:50:00|2.16|0.96|2.17|0.97|2.18|0.98|2.16|0.96|0
1683035700000|2023-05-02 13:55:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1683036000000|2023-05-02 14:00:00|2.17|0.97|2.21|1.01|2.21|1.01|2.16|0.96|0
1683036300000|2023-05-02 14:05:00|2.22|1.02|2.25|1.05|2.25|1.05|2.21|1.01|0
1683036600000|2023-05-02 14:10:00|2.24|1.04|2.44|1.24|2.46|1.26|2.24|1.04|0
1683036900000|2023-05-02 14:15:00|2.45|1.25|2.36|1.16|2.45|1.25|2.27|1.07|0
1683037200000|2023-05-02 14:20:00|2.37|1.17|2.49|1.29|2.49|1.29|2.36|1.16|0
1683037500000|2023-05-02 14:25:00|2.48|1.28|2.5|1.3|2.53|1.33|2.39|1.19|0
1683037800000|2023-05-02 14:30:00|2.51|1.31|2.58|1.38|2.58|1.38|2.43|1.23|0
1683038100000|2023-05-02 14:35:00|2.57|1.37|2.67|1.47|2.68|1.48|2.56|1.36|0
1683038400000|2023-05-02 14:40:00|2.66|1.46|2.67|1.47|2.67|1.47|2.64|1.44|0
1683038700000|2023-05-02 14:45:00|2.66|1.46|2.69|1.49|2.71|1.51|2.66|1.46|0
1683039000000|2023-05-02 14:50:00|2.68|1.48|2.71|1.51|2.74|1.54|2.67|1.47|0
1683039300000|2023-05-02 14:55:00|2.72|1.52|2.74|1.54|2.74|1.54|2.7|1.5|0
1683039600000|2023-05-02 15:00:00|2.73|1.53|2.74|1.54|2.91|1.71|2.6|1.4|0
1683039900000|2023-05-02 15:05:00|2.75|1.55|2.74|1.54|2.76|1.56|2.73|1.53|0
1683040200000|2023-05-02 15:10:00|2.73|1.53|2.75|1.55|2.75|1.55|2.72|1.52|0
1683040500000|2023-05-02 15:15:00|2.74|1.54|2.71|1.51|2.75|1.55|2.68|1.48|0
1683040800000|2023-05-02 15:20:00|2.7|1.5|2.71|1.51|2.74|1.54|2.69|1.49|0
1683041100000|2023-05-02 15:25:00|2.72|1.52|2.71|1.51|2.73|1.53|2.71|1.51|0
1683041400000|2023-05-02 15:30:00|2.72|1.52|2.72|1.52|2.77|1.57|2.7|1.5|0
1683041700000|2023-05-02 15:35:00|2.73|1.53|2.7|1.5|2.73|1.53|2.69|1.49|0
1683042000000|2023-05-02 15:40:00|2.69|1.49|2.66|1.46|2.69|1.49|2.65|1.45|0
1683042300000|2023-05-02 15:45:00|2.65|1.45|2.52|1.32|2.66|1.46|2.51|1.31|0
1683042600000|2023-05-02 15:50:00|2.51|1.31|2.56|1.36|2.59|1.39|2.51|1.31|0
1683042900000|2023-05-02 15:55:00|2.55|1.35|2.56|1.36|2.57|1.37|2.55|1.35|0
1683043200000|2023-05-02 16:00:00|2.55|1.35|2.62|1.42|2.64|1.44|2.55|1.35|0
1683043500000|2023-05-02 16:05:00|2.63|1.43|2.61|1.41|2.64|1.44|2.6|1.4|0
1683043800000|2023-05-02 16:10:00|2.62|1.42|2.59|1.39|2.64|1.44|2.59|1.39|0
1683044100000|2023-05-02 16:15:00|2.6|1.4|2.6|1.4|2.63|1.43|2.59|1.39|0
1683044400000|2023-05-02 16:20:00|2.61|1.41|2.59|1.39|2.63|1.43|2.59|1.39|0
1683044700000|2023-05-02 16:25:00|2.6|1.4|2.51|1.31|2.6|1.4|2.51|1.31|0
1683045000000|2023-05-02 16:30:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1683045300000|2023-05-02 16:35:00|2.51|1.31|2.47|1.27|2.52|1.32|2.47|1.27|0
1683045600000|2023-05-02 16:40:00|2.46|1.26|2.47|1.27|2.48|1.28|2.46|1.26|0
1683045900000|2023-05-02 16:45:00|2.46|1.26|2.47|1.27|2.48|1.28|2.46|1.26|0
1683046200000|2023-05-02 16:50:00|2.46|1.26|2.45|1.25|2.47|1.27|2.44|1.24|0
1683046500000|2023-05-02 16:55:00|2.44|1.24|2.45|1.25|2.47|1.27|2.44|1.24|0
1683046800000|2023-05-02 17:00:00|2.44|1.24|2.44|1.24|2.46|1.26|2.43|1.23|0
1683047100000|2023-05-02 17:05:00|2.43|1.23|2.43|1.23|2.44|1.24|2.42|1.22|0
1683047400000|2023-05-02 17:10:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1683047700000|2023-05-02 17:15:00|2.43|1.23|2.39|1.19|2.43|1.23|2.39|1.19|0
1683048000000|2023-05-02 17:20:00|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1683048300000|2023-05-02 17:25:00|2.37|1.17|2.35|1.15|2.5|1.3|2.34|1.14|0
1683048600000|2023-05-02 17:30:00|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1683048900000|2023-05-02 17:35:00|2.35|1.15|2.34|1.14|2.35|1.15|2.33|1.13|0
1683049200000|2023-05-02 17:40:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1683049500000|2023-05-02 17:45:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1683049800000|2023-05-02 17:50:00|2.3|1.1|2.29|1.09|2.31|1.11|2.28|1.08|0
1683050100000|2023-05-02 17:55:00|2.3|1.1|2.31|1.11|2.32|1.12|2.3|1.1|0
1683050400000|2023-05-02 18:00:00|2.32|1.12|2.39|1.19|2.41|1.21|2.31|1.11|0
1683050700000|2023-05-02 18:05:00|2.38|1.18|2.39|1.19|2.4|1.2|2.38|1.18|0
1683051000000|2023-05-02 18:10:00|2.38|1.18|2.43|1.23|2.44|1.24|2.38|1.18|0
1683051300000|2023-05-02 18:15:00|2.42|1.22|2.4|1.2|2.44|1.24|2.4|1.2|0
1683051600000|2023-05-02 18:20:00|2.39|1.19|2.42|1.22|2.42|1.22|2.39|1.19|0
1683051900000|2023-05-02 18:25:00|2.41|1.21|2.41|1.21|2.43|1.23|2.4|1.2|0
1683052200000|2023-05-02 18:30:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1683052500000|2023-05-02 18:35:00|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1683052800000|2023-05-02 18:40:00|2.39|1.19|2.39|1.19|2.41|1.21|2.38|1.18|0
1683053100000|2023-05-02 18:45:00|2.38|1.18|2.36|1.16|2.38|1.18|2.35|1.15|0
1683053400000|2023-05-02 18:50:00|2.35|1.15|2.35|1.15|2.36|1.16|2.34|1.14|0
1683053700000|2023-05-02 18:55:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1683054000000|2023-05-02 19:00:00|2.35|1.15|2.36|1.16|2.37|1.17|2.33|1.13|0
1683054300000|2023-05-02 19:05:00|2.35|1.15|2.34|1.14|2.36|1.16|2.34|1.14|0
1683054600000|2023-05-02 19:10:00|2.33|1.13|2.31|1.11|2.33|1.13|2.3|1.1|0
1683054900000|2023-05-02 19:15:00|2.3|1.1|2.33|1.13|2.35|1.15|2.3|1.1|0
1683055200000|2023-05-02 19:20:00|2.34|1.14|2.33|1.13|2.34|1.14|2.31|1.11|0
1683055500000|2023-05-02 19:25:00|2.32|1.12|2.29|1.09|2.41|1.21|2.28|1.08|0
1683055800000|2023-05-02 19:30:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1683056100000|2023-05-02 19:35:00|2.33|1.13|2.31|1.11|2.33|1.13|2.3|1.1|0
1683056400000|2023-05-02 19:40:00|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1683056700000|2023-05-02 19:45:00|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1683057000000|2023-05-02 19:50:00|2.33|1.13|2.29|1.09|2.33|1.13|2.28|1.08|0
1683057300000|2023-05-02 19:55:00|2.3|1.1|2.33|1.13|2.33|1.13|2.29|1.09|0
1683057600000|2023-05-02 20:00:00|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1683058200000|2023-05-02 20:10:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1683058500000|2023-05-02 20:15:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1683058800000|2023-05-02 20:20:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1683059400000|2023-05-02 20:30:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1683059700000|2023-05-02 20:35:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1683060000000|2023-05-02 20:40:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1683060300000|2023-05-02 20:45:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1683060600000|2023-05-02 20:50:00|2.52|0.92|2.55|0.95|2.55|0.95|2.52|0.92|0
1683060900000|2023-05-02 20:55:00|2.56|0.96|2.56|0.96|2.56|0.96|2.55|0.95|0
1683062100000|2023-05-02 21:15:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1683062400000|2023-05-02 21:20:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1683062700000|2023-05-02 21:25:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1683064800000|2023-05-02 22:00:00|2.55|0.95|2.56|0.96|2.56|0.96|2.55|0.95|0
1683065100000|2023-05-02 22:05:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1683065400000|2023-05-02 22:10:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1683065700000|2023-05-02 22:15:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1683066300000|2023-05-02 22:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.54|0.94|0
1683066600000|2023-05-02 22:30:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1683066900000|2023-05-02 22:35:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1683068400000|2023-05-02 23:00:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1683068700000|2023-05-02 23:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1683069300000|2023-05-02 23:15:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1683070500000|2023-05-02 23:35:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1683070800000|2023-05-02 23:40:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1683071100000|2023-05-02 23:45:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1683071400000|2023-05-02 23:50:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1683072000000|2023-05-03 00:00:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1683072600000|2023-05-03 00:10:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1683072900000|2023-05-03 00:15:00|2.51|0.91|2.51|0.91|2.51|0.91|2.5|0.9|0
1683073200000|2023-05-03 00:20:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1683073500000|2023-05-03 00:25:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1683073800000|2023-05-03 00:30:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1683074100000|2023-05-03 00:35:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1683074400000|2023-05-03 00:40:00|2.48|0.88|2.48|0.88|2.49|0.89|2.47|0.87|0
1683075600000|2023-05-03 01:00:00|2.47|0.87|2.48|0.88|2.48|0.88|2.47|0.87|0
1683075900000|2023-05-03 01:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1683076200000|2023-05-03 01:10:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1683076500000|2023-05-03 01:15:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1683076800000|2023-05-03 01:20:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1683077100000|2023-05-03 01:25:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1683077400000|2023-05-03 01:30:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1683077700000|2023-05-03 01:35:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1683078000000|2023-05-03 01:40:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1683078300000|2023-05-03 01:45:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1683079200000|2023-05-03 02:00:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1683079500000|2023-05-03 02:05:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1683080700000|2023-05-03 02:25:00|2.48|0.88|2.48|0.88|2.48|0.88|2.47|0.87|0
1683081000000|2023-05-03 02:30:00|2.47|0.87|2.47|0.87|2.48|0.88|2.47|0.87|0
1683081300000|2023-05-03 02:35:00|2.48|0.88|2.47|0.87|2.48|0.88|2.47|0.87|0
1683081900000|2023-05-03 02:45:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1683082200000|2023-05-03 02:50:00|2.47|0.87|2.46|0.86|2.47|0.87|2.46|0.86|0
1683082500000|2023-05-03 02:55:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1683082800000|2023-05-03 03:00:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1683083700000|2023-05-03 03:15:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1683084000000|2023-05-03 03:20:00|2.47|0.87|2.47|0.87|2.47|0.87|2.46|0.86|0
1683084300000|2023-05-03 03:25:00|2.46|0.86|2.47|0.87|2.47|0.87|2.46|0.86|0
1683084600000|2023-05-03 03:30:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1683085500000|2023-05-03 03:45:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1683085800000|2023-05-03 03:50:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1683086400000|2023-05-03 04:00:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1683087600000|2023-05-03 04:20:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1683087900000|2023-05-03 04:25:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1683088200000|2023-05-03 04:30:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1683088500000|2023-05-03 04:35:00|2.45|0.85|2.46|0.86|2.46|0.86|2.45|0.85|0
1683088800000|2023-05-03 04:40:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1683090000000|2023-05-03 05:00:00|2.44|0.84|2.43|0.83|2.45|0.85|2.43|0.83|0
1683090300000|2023-05-03 05:05:00|2.44|0.84|2.44|0.84|2.44|0.84|2.43|0.83|0
1683090600000|2023-05-03 05:10:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1683090900000|2023-05-03 05:15:00|2.44|0.84|2.44|0.84|2.44|0.84|2.44|0.84|0
1683091800000|2023-05-03 05:30:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1683092100000|2023-05-03 05:35:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1683092700000|2023-05-03 05:45:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1683093600000|2023-05-03 06:00:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1683093900000|2023-05-03 06:05:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1683094200000|2023-05-03 06:10:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1683094500000|2023-05-03 06:15:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1683094800000|2023-05-03 06:20:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1683095100000|2023-05-03 06:25:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1683095400000|2023-05-03 06:30:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1683095700000|2023-05-03 06:35:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1683096000000|2023-05-03 06:40:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1683096300000|2023-05-03 06:45:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1683096600000|2023-05-03 06:50:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1683096900000|2023-05-03 06:55:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1683097200000|2023-05-03 07:00:00|2.22|1.02|2.21|1.01|2.23|1.03|2.2|1|0
1683097500000|2023-05-03 07:05:00|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1683097800000|2023-05-03 07:10:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1683098100000|2023-05-03 07:15:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1683098400000|2023-05-03 07:20:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1683098700000|2023-05-03 07:25:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1683099000000|2023-05-03 07:30:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1683099300000|2023-05-03 07:35:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1683099600000|2023-05-03 07:40:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1683099900000|2023-05-03 07:45:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1683100200000|2023-05-03 07:50:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1683100500000|2023-05-03 07:55:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1683100800000|2023-05-03 08:00:00|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1683101100000|2023-05-03 08:05:00|2.23|1.03|2.23|1.03|2.23|1.03|2.21|1.01|0
1683101400000|2023-05-03 08:10:00|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1683101700000|2023-05-03 08:15:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1683102000000|2023-05-03 08:20:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1683102300000|2023-05-03 08:25:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1683102600000|2023-05-03 08:30:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1683102900000|2023-05-03 08:35:00|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1683103200000|2023-05-03 08:40:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1683103500000|2023-05-03 08:45:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1683103800000|2023-05-03 08:50:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1683104100000|2023-05-03 08:55:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1683104400000|2023-05-03 09:00:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1683104700000|2023-05-03 09:05:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1683105000000|2023-05-03 09:10:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1683105300000|2023-05-03 09:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1683105600000|2023-05-03 09:20:00|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1683105900000|2023-05-03 09:25:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1683106200000|2023-05-03 09:30:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1683106800000|2023-05-03 09:40:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1683107100000|2023-05-03 09:45:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1683107400000|2023-05-03 09:50:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1683107700000|2023-05-03 09:55:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1683108000000|2023-05-03 10:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1683108300000|2023-05-03 10:05:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1683108600000|2023-05-03 10:10:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1683108900000|2023-05-03 10:15:00|2.19|0.99|2.29|1.09|2.29|1.09|2.19|0.99|0
1683109200000|2023-05-03 10:20:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1683109500000|2023-05-03 10:25:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1683109800000|2023-05-03 10:30:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1683110100000|2023-05-03 10:35:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1683110400000|2023-05-03 10:40:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1683110700000|2023-05-03 10:45:00|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1683111000000|2023-05-03 10:50:00|2.31|1.11|2.31|1.11|2.32|1.12|2.3|1.1|0
1683111300000|2023-05-03 10:55:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1683111600000|2023-05-03 11:00:00|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1683112200000|2023-05-03 11:10:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1683112500000|2023-05-03 11:15:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1683112800000|2023-05-03 11:20:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1683113100000|2023-05-03 11:25:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1683113400000|2023-05-03 11:30:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1683113700000|2023-05-03 11:35:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1683114000000|2023-05-03 11:40:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1683114300000|2023-05-03 11:45:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1683114600000|2023-05-03 11:50:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1683114900000|2023-05-03 11:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1683115200000|2023-05-03 12:00:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1683115500000|2023-05-03 12:05:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1683115800000|2023-05-03 12:10:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1683116100000|2023-05-03 12:15:00|2.29|1.09|2.26|1.06|2.29|1.09|2.25|1.05|0
1683116400000|2023-05-03 12:20:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1683116700000|2023-05-03 12:25:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1683117000000|2023-05-03 12:30:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1683117300000|2023-05-03 12:35:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1683117600000|2023-05-03 12:40:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1683117900000|2023-05-03 12:45:00|2.29|1.09|2.3|1.1|2.31|1.11|2.29|1.09|0
1683118200000|2023-05-03 12:50:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1683118500000|2023-05-03 12:55:00|2.3|1.1|2.31|1.11|2.31|1.11|2.29|1.09|0
1683118800000|2023-05-03 13:00:00|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1683119100000|2023-05-03 13:05:00|2.3|1.1|2.29|1.09|2.31|1.11|2.29|1.09|0
1683119400000|2023-05-03 13:10:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1683119700000|2023-05-03 13:15:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1683120000000|2023-05-03 13:20:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1683120300000|2023-05-03 13:25:00|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1683120600000|2023-05-03 13:30:00|2.29|1.09|2.32|1.12|2.33|1.13|2.28|1.08|0
1683120900000|2023-05-03 13:35:00|2.31|1.11|2.31|1.11|2.33|1.13|2.3|1.1|0
1683121200000|2023-05-03 13:40:00|2.3|1.1|2.31|1.11|2.32|1.12|2.29|1.09|0
1683121500000|2023-05-03 13:45:00|2.3|1.1|2.29|1.09|2.31|1.11|2.28|1.08|0
1683121800000|2023-05-03 13:50:00|2.28|1.08|2.2|1|2.28|1.08|2.18|0.98|0
1683122100000|2023-05-03 13:55:00|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1683122400000|2023-05-03 14:00:00|2.2|1|2.22|1.02|2.23|1.03|2.19|0.99|0
1683122700000|2023-05-03 14:05:00|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1683123000000|2023-05-03 14:10:00|2.21|1.01|2.25|1.05|2.26|1.06|2.21|1.01|0
1683123300000|2023-05-03 14:15:00|2.26|1.06|2.24|1.04|2.26|1.06|2.23|1.03|0
1683123600000|2023-05-03 14:20:00|2.23|1.03|2.22|1.02|2.24|1.04|2.21|1.01|0
1683123900000|2023-05-03 14:25:00|2.23|1.03|2.26|1.06|2.26|1.06|2.23|1.03|0
1683124200000|2023-05-03 14:30:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1683124500000|2023-05-03 14:35:00|2.26|1.06|2.28|1.08|2.28|1.08|2.24|1.04|0
1683124800000|2023-05-03 14:40:00|2.27|1.07|2.31|1.11|2.31|1.11|2.26|1.06|0
1683125100000|2023-05-03 14:45:00|2.3|1.1|2.37|1.17|2.39|1.19|2.3|1.1|0
1683125400000|2023-05-03 14:50:00|2.36|1.16|2.39|1.19|2.39|1.19|2.35|1.15|0
1683125700000|2023-05-03 14:55:00|2.38|1.18|2.38|1.18|2.4|1.2|2.37|1.17|0
1683126000000|2023-05-03 15:00:00|2.37|1.17|2.39|1.19|2.41|1.21|2.37|1.17|0
1683126300000|2023-05-03 15:05:00|2.38|1.18|2.41|1.21|2.41|1.21|2.38|1.18|0
1683126600000|2023-05-03 15:10:00|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1683126900000|2023-05-03 15:15:00|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1683127200000|2023-05-03 15:20:00|2.39|1.19|2.37|1.17|2.4|1.2|2.37|1.17|0
1683127500000|2023-05-03 15:25:00|2.38|1.18|2.36|1.16|2.4|1.2|2.31|1.11|0
1683127800000|2023-05-03 15:30:00|2.37|1.17|2.35|1.15|2.38|1.18|2.35|1.15|0
1683128100000|2023-05-03 15:35:00|2.34|1.14|2.28|1.08|2.35|1.15|2.28|1.08|0
1683128400000|2023-05-03 15:40:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1683128700000|2023-05-03 15:45:00|2.3|1.1|2.28|1.08|2.3|1.1|2.27|1.07|0
1683129000000|2023-05-03 15:50:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1683129300000|2023-05-03 15:55:00|2.28|1.08|2.25|1.05|2.28|1.08|2.24|1.04|0
1683129600000|2023-05-03 16:00:00|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1683129900000|2023-05-03 16:05:00|2.25|1.05|2.24|1.04|2.25|1.05|2.23|1.03|0
1683130200000|2023-05-03 16:10:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1683130500000|2023-05-03 16:15:00|2.24|1.04|2.27|1.07|2.27|1.07|2.24|1.04|0
1683130800000|2023-05-03 16:20:00|2.31|1.11|2.28|1.08|2.31|1.11|2.28|1.08|0
1683131100000|2023-05-03 16:25:00|2.29|1.09|2.26|1.06|2.29|1.09|2.26|1.06|0
1683131400000|2023-05-03 16:30:00|2.27|1.07|2.26|1.06|2.31|1.11|2.25|1.05|0
1683131700000|2023-05-03 16:35:00|2.46|1.26|2.36|1.16|2.56|1.36|2.35|1.15|0
1683132000000|2023-05-03 16:40:00|2.35|1.15|2.35|1.15|2.36|1.16|2.34|1.14|0
1683132300000|2023-05-03 16:45:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1683132600000|2023-05-03 16:50:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1683132900000|2023-05-03 16:55:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1683133200000|2023-05-03 17:00:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1683133500000|2023-05-03 17:05:00|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1683133800000|2023-05-03 17:10:00|2.29|1.09|2.29|1.09|2.3|1.1|2.28|1.08|0
1683134100000|2023-05-03 17:15:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1683134400000|2023-05-03 17:20:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1683134700000|2023-05-03 17:25:00|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1683135000000|2023-05-03 17:30:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1683135300000|2023-05-03 17:35:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1683135600000|2023-05-03 17:40:00|2.27|1.07|2.25|1.05|2.3|1.1|2.22|1.02|0
1683135900000|2023-05-03 17:45:00|2.26|1.06|2.27|1.07|2.28|1.08|2.26|1.06|0
1683136200000|2023-05-03 17:50:00|2.26|1.06|2.31|1.11|2.31|1.11|2.22|1.02|0
1683136500000|2023-05-03 17:55:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1683136800000|2023-05-03 18:00:00|2.32|1.12|2.31|1.11|2.35|1.15|2.22|1.02|0
1683137100000|2023-05-03 18:05:00|2.3|1.1|2.32|1.12|2.36|1.16|2.27|1.07|0
1683137400000|2023-05-03 18:10:00|2.31|1.11|2.31|1.11|2.37|1.17|2.31|1.11|0
1683137700000|2023-05-03 18:15:00|2.3|1.1|2.27|1.07|2.3|1.1|2.26|1.06|0
1683138000000|2023-05-03 18:20:00|2.28|1.08|2.25|1.05|2.28|1.08|2.23|1.03|0
1683138300000|2023-05-03 18:25:00|2.26|1.06|2.25|1.05|2.26|1.06|2.2|1|0
1683138600000|2023-05-03 18:30:00|2.24|1.04|2.3|1.1|2.31|1.11|2.24|1.04|0
1683138900000|2023-05-03 18:35:00|2.31|1.11|2.23|1.03|2.39|1.19|2.23|1.03|0
1683139200000|2023-05-03 18:40:00|2.24|1.04|2.28|1.08|2.32|1.12|2.16|0.96|0
1683139500000|2023-05-03 18:45:00|2.24|1.04|2.29|1.09|2.3|1.1|2.24|1.04|0
1683139800000|2023-05-03 18:50:00|2.31|1.11|2.31|1.11|2.4|1.2|2.28|1.08|0
1683140100000|2023-05-03 18:55:00|2.25|1.05|2.21|1.01|2.28|1.08|2.17|0.97|0
1683140400000|2023-05-03 19:00:00|2.22|1.02|2.23|1.03|2.28|1.08|2.19|0.99|0
1683140700000|2023-05-03 19:05:00|2.22|1.02|2.3|1.1|2.34|1.14|2.16|0.96|0
1683141000000|2023-05-03 19:10:00|2.31|1.11|2.32|1.12|2.41|1.21|2.23|1.03|0
1683141300000|2023-05-03 19:15:00|2.33|1.13|2.28|1.08|2.35|1.15|2.24|1.04|0
1683141600000|2023-05-03 19:20:00|2.29|1.09|2.25|1.05|2.37|1.17|2.24|1.04|0
1683141900000|2023-05-03 19:25:00|2.23|1.03|2.33|1.13|2.34|1.14|2.22|1.02|0
1683142200000|2023-05-03 19:30:00|2.34|1.14|2.41|1.21|2.45|1.25|2.2|1|0
1683142500000|2023-05-03 19:35:00|2.4|1.2|2.42|1.22|2.42|1.22|2.39|1.19|0
1683142800000|2023-05-03 19:40:00|2.43|1.23|2.43|1.23|2.46|1.26|2.41|1.21|0
1683143100000|2023-05-03 19:45:00|2.44|1.24|2.4|1.2|2.46|1.26|2.37|1.17|0
1683143400000|2023-05-03 19:50:00|2.41|1.21|2.4|1.2|2.41|1.21|2.37|1.17|0
1683143700000|2023-05-03 19:55:00|2.41|1.21|2.28|1.08|2.41|1.21|2.27|1.07|0
1683144000000|2023-05-03 20:00:00|2.29|1.09|2.25|1.05|2.3|1.1|2.25|1.05|0
1683144300000|2023-05-03 20:05:00|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1683144600000|2023-05-03 20:10:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1683144900000|2023-05-03 20:15:00|2.43|0.83|2.44|0.84|2.44|0.84|2.42|0.82|0
1683145200000|2023-05-03 20:20:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1683145800000|2023-05-03 20:30:00|2.43|0.83|2.44|0.84|2.44|0.84|2.43|0.83|0
1683146100000|2023-05-03 20:35:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1683146400000|2023-05-03 20:40:00|2.42|0.82|2.44|0.84|2.44|0.84|2.42|0.82|0
1683146700000|2023-05-03 20:45:00|2.45|0.85|2.53|0.93|2.53|0.93|2.45|0.85|0
1683147000000|2023-05-03 20:50:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1683147300000|2023-05-03 20:55:00|2.53|0.93|2.56|0.96|2.57|0.97|2.53|0.93|0
1683147600000|2023-05-03 21:00:00|2.55|0.95|2.57|0.97|2.57|0.97|2.55|0.95|0
1683147900000|2023-05-03 21:05:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1683148200000|2023-05-03 21:10:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1683148500000|2023-05-03 21:15:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1683148800000|2023-05-03 21:20:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1683149100000|2023-05-03 21:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.55|0.95|0
1683149400000|2023-05-03 21:30:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1683149700000|2023-05-03 21:35:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1683150300000|2023-05-03 21:45:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1683150900000|2023-05-03 21:55:00|2.59|0.99|2.6|1|2.6|1|2.58|0.98|0
1683151200000|2023-05-03 22:00:00|2.61|1.01|2.68|1.08|2.68|1.08|2.6|1|0
1683151500000|2023-05-03 22:05:00|2.67|1.07|2.64|1.04|2.68|1.08|2.64|1.04|0
1683151800000|2023-05-03 22:10:00|2.63|1.03|2.63|1.03|2.64|1.04|2.62|1.02|0
1683152100000|2023-05-03 22:15:00|2.64|1.04|2.65|1.05|2.65|1.05|2.63|1.03|0
1683152400000|2023-05-03 22:20:00|2.66|1.06|2.65|1.05|2.66|1.06|2.64|1.04|0
1683152700000|2023-05-03 22:25:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1683153000000|2023-05-03 22:30:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1683153300000|2023-05-03 22:35:00|2.62|1.02|2.62|1.02|2.63|1.03|2.62|1.02|0
1683153600000|2023-05-03 22:40:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1683153900000|2023-05-03 22:45:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1683154200000|2023-05-03 22:50:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1683154500000|2023-05-03 22:55:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1683154800000|2023-05-03 23:00:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1683155100000|2023-05-03 23:05:00|2.61|1.01|2.6|1|2.62|1.02|2.6|1|0
1683155400000|2023-05-03 23:10:00|2.59|0.99|2.59|0.99|2.6|1|2.58|0.98|0
1683155700000|2023-05-03 23:15:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1683156000000|2023-05-03 23:20:00|2.58|0.98|2.58|0.98|2.58|0.98|2.58|0.98|0
1683156600000|2023-05-03 23:30:00|2.59|0.99|2.57|0.97|2.59|0.99|2.57|0.97|0
1683157200000|2023-05-03 23:40:00|2.56|0.96|2.57|0.97|2.57|0.97|2.56|0.96|0
1683157500000|2023-05-03 23:45:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1683157800000|2023-05-03 23:50:00|2.57|0.97|2.57|0.97|2.57|0.97|2.56|0.96|0
1683158100000|2023-05-03 23:55:00|2.56|0.96|2.56|0.96|2.56|0.96|2.56|0.96|0
1683158400000|2023-05-04 00:00:00|2.55|0.95|2.55|0.95|2.56|0.96|2.55|0.95|0
1683158700000|2023-05-04 00:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1683159000000|2023-05-04 00:10:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1683159300000|2023-05-04 00:15:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1683159600000|2023-05-04 00:20:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1683159900000|2023-05-04 00:25:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1683160200000|2023-05-04 00:30:00|2.56|0.96|2.62|1.02|2.62|1.02|2.56|0.96|0
1683160500000|2023-05-04 00:35:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1683160800000|2023-05-04 00:40:00|2.61|1.01|2.62|1.02|2.63|1.03|2.61|1.01|0
1683161100000|2023-05-04 00:45:00|2.63|1.03|2.61|1.01|2.63|1.03|2.61|1.01|0
1683161400000|2023-05-04 00:50:00|2.62|1.02|2.62|1.02|2.62|1.02|2.62|1.02|0
1683161700000|2023-05-04 00:55:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1683162000000|2023-05-04 01:00:00|2.61|1.01|2.62|1.02|2.62|1.02|2.61|1.01|0
1683162300000|2023-05-04 01:05:00|2.61|1.01|2.61|1.01|2.62|1.02|2.61|1.01|0
1683162600000|2023-05-04 01:10:00|2.6|1|2.66|1.06|2.67|1.07|2.6|1|0
1683163200000|2023-05-04 01:20:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1683163500000|2023-05-04 01:25:00|2.63|1.03|2.63|1.03|2.63|1.03|2.63|1.03|0
1683163800000|2023-05-04 01:30:00|2.62|1.02|2.61|1.01|2.63|1.03|2.61|1.01|0
1683164100000|2023-05-04 01:35:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1683164400000|2023-05-04 01:40:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1683164700000|2023-05-04 01:45:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1683165000000|2023-05-04 01:50:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1683165300000|2023-05-04 01:55:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1683165600000|2023-05-04 02:00:00|2.6|1|2.59|0.99|2.61|1.01|2.59|0.99|0
1683165900000|2023-05-04 02:05:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1683166200000|2023-05-04 02:10:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1683167100000|2023-05-04 02:25:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1683167400000|2023-05-04 02:30:00|2.59|0.99|2.57|0.97|2.59|0.99|2.57|0.97|0
1683167700000|2023-05-04 02:35:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1683168000000|2023-05-04 02:40:00|2.58|0.98|2.57|0.97|2.58|0.98|2.56|0.96|0
1683168300000|2023-05-04 02:45:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1683168600000|2023-05-04 02:50:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1683168900000|2023-05-04 02:55:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1683169200000|2023-05-04 03:00:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1683169500000|2023-05-04 03:05:00|2.54|0.94|2.53|0.93|2.54|0.94|2.53|0.93|0
1683169800000|2023-05-04 03:10:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1683171000000|2023-05-04 03:30:00|2.55|0.95|2.53|0.93|2.55|0.95|2.53|0.93|0
1683171300000|2023-05-04 03:35:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1683171600000|2023-05-04 03:40:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1683171900000|2023-05-04 03:45:00|2.49|0.89|2.48|0.88|2.49|0.89|2.48|0.88|0
1683173100000|2023-05-04 04:05:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1683173400000|2023-05-04 04:10:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1683173700000|2023-05-04 04:15:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1683174000000|2023-05-04 04:20:00|2.48|0.88|2.48|0.88|2.48|0.88|2.48|0.88|0
1683174300000|2023-05-04 04:25:00|2.49|0.89|2.49|0.89|2.49|0.89|2.49|0.89|0
1683174600000|2023-05-04 04:30:00|2.48|0.88|2.46|0.86|2.49|0.89|2.46|0.86|0
1683174900000|2023-05-04 04:35:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1683175200000|2023-05-04 04:40:00|2.45|0.85|2.45|0.85|2.45|0.85|2.45|0.85|0
1683175800000|2023-05-04 04:50:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1683176400000|2023-05-04 05:00:00|2.44|0.84|2.45|0.85|2.45|0.85|2.44|0.84|0
1683176700000|2023-05-04 05:05:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1683177600000|2023-05-04 05:20:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1683177900000|2023-05-04 05:25:00|2.44|0.84|2.44|0.84|2.45|0.85|2.44|0.84|0
1683178500000|2023-05-04 05:35:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1683178800000|2023-05-04 05:40:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1683179100000|2023-05-04 05:45:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1683179400000|2023-05-04 05:50:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1683179700000|2023-05-04 05:55:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1683180000000|2023-05-04 06:00:00|2.38|0.78|2.4|0.8|2.4|0.8|2.38|0.78|0
1683180300000|2023-05-04 06:05:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1683180600000|2023-05-04 06:10:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1683180900000|2023-05-04 06:15:00|2.21|1.01|2.25|1.05|2.26|1.06|2.21|1.01|0
1683181200000|2023-05-04 06:20:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1683181500000|2023-05-04 06:25:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1683181800000|2023-05-04 06:30:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1683182100000|2023-05-04 06:35:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1683182400000|2023-05-04 06:40:00|2.26|1.06|2.37|1.17|2.37|1.17|2.26|1.06|0
1683182700000|2023-05-04 06:45:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1683183000000|2023-05-04 06:50:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1683183300000|2023-05-04 06:55:00|2.35|1.15|2.34|1.14|2.35|1.15|2.33|1.13|0
1683183600000|2023-05-04 07:00:00|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1683183900000|2023-05-04 07:05:00|2.36|1.16|2.37|1.17|2.38|1.18|2.35|1.15|0
1683184200000|2023-05-04 07:10:00|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1683184500000|2023-05-04 07:15:00|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1683184800000|2023-05-04 07:20:00|2.42|1.22|2.4|1.2|2.42|1.22|2.39|1.19|0
1683185100000|2023-05-04 07:25:00|2.41|1.21|2.44|1.24|2.47|1.27|2.41|1.21|0
1683185400000|2023-05-04 07:30:00|2.45|1.25|2.42|1.22|2.46|1.26|2.41|1.21|0
1683185700000|2023-05-04 07:35:00|2.41|1.21|2.35|1.15|2.42|1.22|2.35|1.15|0
1683186000000|2023-05-04 07:40:00|2.36|1.16|2.35|1.15|2.36|1.16|2.34|1.14|0
1683186300000|2023-05-04 07:45:00|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1683186600000|2023-05-04 07:50:00|2.37|1.17|2.35|1.15|2.37|1.17|2.35|1.15|0
1683186900000|2023-05-04 07:55:00|2.36|1.16|2.35|1.15|2.36|1.16|2.34|1.14|0
1683187200000|2023-05-04 08:00:00|2.36|1.16|2.37|1.17|2.37|1.17|2.35|1.15|0
1683187500000|2023-05-04 08:05:00|2.38|1.18|2.39|1.19|2.39|1.19|2.37|1.17|0
1683187800000|2023-05-04 08:10:00|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1683188100000|2023-05-04 08:15:00|2.38|1.18|2.36|1.16|2.39|1.19|2.36|1.16|0
1683188400000|2023-05-04 08:20:00|2.35|1.15|2.38|1.18|2.39|1.19|2.35|1.15|0
1683188700000|2023-05-04 08:25:00|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1683189000000|2023-05-04 08:30:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1683189300000|2023-05-04 08:35:00|2.4|1.2|2.39|1.19|2.41|1.21|2.38|1.18|0
1683189600000|2023-05-04 08:40:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1683189900000|2023-05-04 08:45:00|2.38|1.18|2.39|1.19|2.4|1.2|2.38|1.18|0
1683190200000|2023-05-04 08:50:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1683190500000|2023-05-04 08:55:00|2.4|1.2|2.41|1.21|2.42|1.22|2.39|1.19|0
1683190800000|2023-05-04 09:00:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1683191100000|2023-05-04 09:05:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1683191400000|2023-05-04 09:10:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1683191700000|2023-05-04 09:15:00|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1683192000000|2023-05-04 09:20:00|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1683192300000|2023-05-04 09:25:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1683192600000|2023-05-04 09:30:00|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1683192900000|2023-05-04 09:35:00|2.41|1.21|2.4|1.2|2.41|1.21|2.39|1.19|0
1683193200000|2023-05-04 09:40:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1683193500000|2023-05-04 09:45:00|2.4|1.2|2.42|1.22|2.43|1.23|2.39|1.19|0
1683193800000|2023-05-04 09:50:00|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1683194100000|2023-05-04 09:55:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1683194400000|2023-05-04 10:00:00|2.42|1.22|2.46|1.26|2.46|1.26|2.42|1.22|0
1683194700000|2023-05-04 10:05:00|2.45|1.25|2.45|1.25|2.47|1.27|2.45|1.25|0
1683195000000|2023-05-04 10:10:00|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1683195300000|2023-05-04 10:15:00|2.45|1.25|2.44|1.24|2.45|1.25|2.43|1.23|0
1683195600000|2023-05-04 10:20:00|2.43|1.23|2.41|1.21|2.44|1.24|2.4|1.2|0
1683195900000|2023-05-04 10:25:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1683196200000|2023-05-04 10:30:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1683196500000|2023-05-04 10:35:00|2.4|1.2|2.42|1.22|2.43|1.23|2.4|1.2|0
1683196800000|2023-05-04 10:40:00|2.43|1.23|2.45|1.25|2.45|1.25|2.43|1.23|0
1683197100000|2023-05-04 10:45:00|2.46|1.26|2.47|1.27|2.47|1.27|2.45|1.25|0
1683197400000|2023-05-04 10:50:00|2.48|1.28|2.48|1.28|2.48|1.28|2.46|1.26|0
1683197700000|2023-05-04 10:55:00|2.47|1.27|2.46|1.26|2.48|1.28|2.46|1.26|0
1683198000000|2023-05-04 11:00:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1683198300000|2023-05-04 11:05:00|2.48|1.28|2.49|1.29|2.49|1.29|2.46|1.26|0
1683198600000|2023-05-04 11:10:00|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1683198900000|2023-05-04 11:15:00|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1683199200000|2023-05-04 11:20:00|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1683199500000|2023-05-04 11:25:00|2.49|1.29|2.47|1.27|2.49|1.29|2.47|1.27|0
1683199800000|2023-05-04 11:30:00|2.46|1.26|2.46|1.26|2.48|1.28|2.45|1.25|0
1683200100000|2023-05-04 11:35:00|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1683200400000|2023-05-04 11:40:00|2.46|1.26|2.47|1.27|2.48|1.28|2.46|1.26|0
1683200700000|2023-05-04 11:45:00|2.48|1.28|2.45|1.25|2.48|1.28|2.45|1.25|0
1683201000000|2023-05-04 11:50:00|2.46|1.26|2.47|1.27|2.47|1.27|2.45|1.25|0
1683201300000|2023-05-04 11:55:00|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1683201600000|2023-05-04 12:00:00|2.48|1.28|2.48|1.28|2.51|1.31|2.47|1.27|0
1683201900000|2023-05-04 12:05:00|2.49|1.29|2.49|1.29|2.5|1.3|2.33|1.13|0
1683202200000|2023-05-04 12:10:00|2.5|1.3|2.48|1.28|2.51|1.31|2.47|1.27|0
1683202500000|2023-05-04 12:15:00|2.49|1.29|2.52|1.32|2.53|1.33|2.48|1.28|0
1683202800000|2023-05-04 12:20:00|2.51|1.31|2.48|1.28|2.52|1.32|2.48|1.28|0
1683203100000|2023-05-04 12:25:00|2.49|1.29|2.47|1.27|2.5|1.3|2.47|1.27|0
1683203400000|2023-05-04 12:30:00|2.48|1.28|2.45|1.25|2.48|1.28|2.43|1.23|0
1683203700000|2023-05-04 12:35:00|2.46|1.26|2.44|1.24|2.46|1.26|2.42|1.22|0
1683204000000|2023-05-04 12:40:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1683204300000|2023-05-04 12:45:00|2.45|1.25|2.45|1.25|2.46|1.26|2.44|1.24|0
1683204600000|2023-05-04 12:50:00|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1683204900000|2023-05-04 12:55:00|2.44|1.24|2.46|1.26|2.46|1.26|2.43|1.23|0
1683205200000|2023-05-04 13:00:00|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1683205500000|2023-05-04 13:05:00|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1683205800000|2023-05-04 13:10:00|2.45|1.25|2.37|1.17|2.45|1.25|2.34|1.14|0
1683206100000|2023-05-04 13:15:00|2.36|1.16|2.36|1.16|2.37|1.17|2.34|1.14|0
1683206400000|2023-05-04 13:20:00|2.37|1.17|2.37|1.17|2.37|1.17|2.35|1.15|0
1683206700000|2023-05-04 13:25:00|2.38|1.18|2.37|1.17|2.38|1.18|2.36|1.16|0
1683207000000|2023-05-04 13:30:00|2.36|1.16|2.35|1.15|2.38|1.18|2.35|1.15|0
1683207300000|2023-05-04 13:35:00|2.36|1.16|2.41|1.21|2.41|1.21|2.34|1.14|0
1683207600000|2023-05-04 13:40:00|2.4|1.2|2.53|1.33|2.54|1.34|2.4|1.2|0
1683207900000|2023-05-04 13:45:00|2.52|1.32|2.41|1.21|2.66|1.46|2.37|1.17|0
1683208200000|2023-05-04 13:50:00|2.4|1.2|2.33|1.13|2.42|1.22|2.33|1.13|0
1683208500000|2023-05-04 13:55:00|2.32|1.12|2.32|1.12|2.33|1.13|2.28|1.08|0
1683208800000|2023-05-04 14:00:00|2.33|1.13|2.33|1.13|2.37|1.17|2.3|1.1|0
1683209100000|2023-05-04 14:05:00|2.36|1.16|2.37|1.17|2.37|1.17|2.34|1.14|0
1683209400000|2023-05-04 14:10:00|2.36|1.16|2.37|1.17|2.39|1.19|2.34|1.14|0
1683209700000|2023-05-04 14:15:00|2.38|1.18|2.45|1.25|2.52|1.32|2.34|1.14|0
1683210000000|2023-05-04 14:20:00|2.46|1.26|2.49|1.29|2.53|1.33|2.45|1.25|0
1683210300000|2023-05-04 14:25:00|2.5|1.3|2.64|1.44|2.64|1.44|2.4|1.2|0
1683210600000|2023-05-04 14:30:00|2.65|1.45|2.61|1.41|2.66|1.46|2.61|1.41|0
1683210900000|2023-05-04 14:35:00|2.62|1.42|2.68|1.48|2.69|1.49|2.56|1.36|0
1683211200000|2023-05-04 14:40:00|2.69|1.49|2.67|1.47|2.69|1.49|2.63|1.43|0
1683211500000|2023-05-04 14:45:00|2.66|1.46|2.62|1.42|2.68|1.48|2.56|1.36|0
1683211800000|2023-05-04 14:50:00|2.61|1.41|2.55|1.35|2.63|1.43|2.54|1.34|0
1683212100000|2023-05-04 14:55:00|2.54|1.34|2.59|1.39|2.61|1.41|2.53|1.33|0
1683212400000|2023-05-04 15:00:00|2.58|1.38|2.59|1.39|2.61|1.41|2.56|1.36|0
1683212700000|2023-05-04 15:05:00|2.58|1.38|2.53|1.33|2.6|1.4|2.45|1.25|0
1683213000000|2023-05-04 15:10:00|2.47|1.27|2.45|1.25|2.48|1.28|2.43|1.23|0
1683213300000|2023-05-04 15:15:00|2.44|1.24|2.5|1.3|2.51|1.31|2.43|1.23|0
1683213600000|2023-05-04 15:20:00|2.49|1.29|2.51|1.31|2.51|1.31|2.48|1.28|0
1683213900000|2023-05-04 15:25:00|2.5|1.3|2.52|1.32|2.53|1.33|2.49|1.29|0
1683214200000|2023-05-04 15:30:00|2.51|1.31|2.55|1.35|2.56|1.36|2.45|1.25|0
1683214500000|2023-05-04 15:35:00|2.54|1.34|2.55|1.35|2.57|1.37|2.54|1.34|0
1683214800000|2023-05-04 15:40:00|2.54|1.34|2.56|1.36|2.57|1.37|2.53|1.33|0
1683215100000|2023-05-04 15:45:00|2.57|1.37|2.59|1.39|2.59|1.39|2.55|1.35|0
1683215400000|2023-05-04 15:50:00|2.6|1.4|2.61|1.41|2.61|1.41|2.59|1.39|0
1683215700000|2023-05-04 15:55:00|2.6|1.4|2.64|1.44|2.65|1.45|2.52|1.32|0
1683216000000|2023-05-04 16:00:00|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1683216300000|2023-05-04 16:05:00|2.65|1.45|2.66|1.46|2.69|1.49|2.65|1.45|0
1683216600000|2023-05-04 16:10:00|2.67|1.47|2.65|1.45|2.68|1.48|2.65|1.45|0
1683216900000|2023-05-04 16:15:00|2.66|1.46|2.61|1.41|2.66|1.46|2.6|1.4|0
1683217200000|2023-05-04 16:20:00|2.6|1.4|2.56|1.36|2.61|1.41|2.56|1.36|0
1683217500000|2023-05-04 16:25:00|2.55|1.35|2.55|1.35|2.57|1.37|2.55|1.35|0
1683217800000|2023-05-04 16:30:00|2.54|1.34|2.58|1.38|2.59|1.39|2.53|1.33|0
1683218100000|2023-05-04 16:35:00|2.59|1.39|2.57|1.37|2.59|1.39|2.56|1.36|0
1683218400000|2023-05-04 16:40:00|2.56|1.36|2.59|1.39|2.59|1.39|2.55|1.35|0
1683218700000|2023-05-04 16:45:00|2.6|1.4|2.53|1.33|2.68|1.48|2.53|1.33|0
1683219000000|2023-05-04 16:50:00|2.52|1.32|2.54|1.34|2.56|1.36|2.52|1.32|0
1683219300000|2023-05-04 16:55:00|2.53|1.33|2.48|1.28|2.53|1.33|2.48|1.28|0
1683219600000|2023-05-04 17:00:00|2.47|1.27|2.49|1.29|2.5|1.3|2.47|1.27|0
1683219900000|2023-05-04 17:05:00|2.48|1.28|2.45|1.25|2.56|1.36|2.44|1.24|0
1683220200000|2023-05-04 17:10:00|2.46|1.26|2.45|1.25|2.46|1.26|2.44|1.24|0
1683220500000|2023-05-04 17:15:00|2.44|1.24|2.42|1.22|2.45|1.25|2.4|1.2|0
1683220800000|2023-05-04 17:20:00|2.43|1.23|2.38|1.18|2.43|1.23|2.37|1.17|0
1683221100000|2023-05-04 17:25:00|2.39|1.19|2.42|1.22|2.43|1.23|2.39|1.19|0
1683221400000|2023-05-04 17:30:00|2.41|1.21|2.38|1.18|2.42|1.22|2.38|1.18|0
1683221700000|2023-05-04 17:35:00|2.39|1.19|2.41|1.21|2.42|1.22|2.39|1.19|0
1683222000000|2023-05-04 17:40:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1683222300000|2023-05-04 17:45:00|2.43|1.23|2.45|1.25|2.46|1.26|2.43|1.23|0
1683222600000|2023-05-04 17:50:00|2.46|1.26|2.46|1.26|2.49|1.29|2.44|1.24|0
1683222900000|2023-05-04 17:55:00|2.45|1.25|2.44|1.24|2.47|1.27|2.44|1.24|0
1683223200000|2023-05-04 18:00:00|2.43|1.23|2.47|1.27|2.48|1.28|2.43|1.23|0
1683223500000|2023-05-04 18:05:00|2.46|1.26|2.45|1.25|2.49|1.29|2.45|1.25|0
1683223800000|2023-05-04 18:10:00|2.46|1.26|2.45|1.25|2.47|1.27|2.44|1.24|0
1683224100000|2023-05-04 18:15:00|2.46|1.26|2.45|1.25|2.47|1.27|2.44|1.24|0
1683224400000|2023-05-04 18:20:00|2.44|1.24|2.48|1.28|2.49|1.29|2.44|1.24|0
1683224700000|2023-05-04 18:25:00|2.49|1.29|2.52|1.32|2.52|1.32|2.49|1.29|0
1683225000000|2023-05-04 18:30:00|2.51|1.31|2.52|1.32|2.56|1.36|2.51|1.31|0
1683225300000|2023-05-04 18:35:00|2.51|1.31|2.52|1.32|2.53|1.33|2.48|1.28|0
1683225600000|2023-05-04 18:40:00|2.53|1.33|2.47|1.27|2.54|1.34|2.45|1.25|0
1683225900000|2023-05-04 18:45:00|2.48|1.28|2.49|1.29|2.49|1.29|2.46|1.26|0
1683226200000|2023-05-04 18:50:00|2.48|1.28|2.47|1.27|2.5|1.3|2.46|1.26|0
1683226500000|2023-05-04 18:55:00|2.46|1.26|2.45|1.25|2.48|1.28|2.45|1.25|0
1683226800000|2023-05-04 19:00:00|2.44|1.24|2.41|1.21|2.45|1.25|2.41|1.21|0
1683227100000|2023-05-04 19:05:00|2.42|1.22|2.4|1.2|2.42|1.22|2.37|1.17|0
1683227400000|2023-05-04 19:10:00|2.41|1.21|2.46|1.26|2.46|1.26|2.4|1.2|0
1683227700000|2023-05-04 19:15:00|2.47|1.27|2.48|1.28|2.5|1.3|2.47|1.27|0
1683228000000|2023-05-04 19:20:00|2.49|1.29|2.46|1.26|2.5|1.3|2.46|1.26|0
1683228300000|2023-05-04 19:25:00|2.47|1.27|2.44|1.24|2.47|1.27|2.44|1.24|0
1683228600000|2023-05-04 19:30:00|2.45|1.25|2.36|1.16|2.46|1.26|2.36|1.16|0
1683228900000|2023-05-04 19:35:00|2.35|1.15|2.35|1.15|2.36|1.16|2.32|1.12|0
1683229200000|2023-05-04 19:40:00|2.36|1.16|2.4|1.2|2.4|1.2|2.34|1.14|0
1683229500000|2023-05-04 19:45:00|2.41|1.21|2.38|1.18|2.43|1.23|2.37|1.17|0
1683229800000|2023-05-04 19:50:00|2.39|1.19|2.41|1.21|2.42|1.22|2.38|1.18|0
1683230100000|2023-05-04 19:55:00|2.42|1.22|2.41|1.21|2.43|1.23|2.39|1.19|0
1683230400000|2023-05-04 20:00:00|2.4|1.2|2.42|1.22|2.43|1.23|2.4|1.2|0
1683230700000|2023-05-04 20:05:00|2.43|1.23|2.43|1.23|2.44|1.24|2.42|1.22|0
1683231000000|2023-05-04 20:10:00|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1683231300000|2023-05-04 20:15:00|2.64|1.04|2.62|1.02|2.64|1.04|2.62|1.02|0
1683231600000|2023-05-04 20:20:00|2.63|1.03|2.63|1.03|2.64|1.04|2.63|1.03|0
1683231900000|2023-05-04 20:25:00|2.64|1.04|2.61|1.01|2.64|1.04|2.61|1.01|0
1683232200000|2023-05-04 20:30:00|2.59|0.99|2.54|0.94|2.62|1.02|2.52|0.92|0
1683232500000|2023-05-04 20:35:00|2.53|0.93|2.57|0.97|2.58|0.98|2.53|0.93|0
1683232800000|2023-05-04 20:40:00|2.58|0.98|2.61|1.01|2.62|1.02|2.58|0.98|0
1683233100000|2023-05-04 20:45:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1683233400000|2023-05-04 20:50:00|2.62|1.02|2.6|1|2.62|1.02|2.6|1|0
1683233700000|2023-05-04 20:55:00|2.61|1.01|2.62|1.02|2.62|1.02|2.6|1|0
1683234000000|2023-05-04 21:00:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1683234900000|2023-05-04 21:15:00|2.62|1.02|2.61|1.01|2.62|1.02|2.61|1.01|0
1683235200000|2023-05-04 21:20:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1683235500000|2023-05-04 21:25:00|2.61|1.01|2.59|0.99|2.61|1.01|2.59|0.99|0
1683236100000|2023-05-04 21:35:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1683236400000|2023-05-04 21:40:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1683236700000|2023-05-04 21:45:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1683237000000|2023-05-04 21:50:00|2.6|1|2.59|0.99|2.6|1|2.59|0.99|0
1683237600000|2023-05-04 22:00:00|2.58|0.98|2.57|0.97|2.59|0.99|2.57|0.97|0
1683237900000|2023-05-04 22:05:00|2.58|0.98|2.55|0.95|2.58|0.98|2.55|0.95|0
1683238200000|2023-05-04 22:10:00|2.56|0.96|2.53|0.93|2.56|0.96|2.53|0.93|0
1683238500000|2023-05-04 22:15:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1683238800000|2023-05-04 22:20:00|2.51|0.91|2.52|0.92|2.53|0.93|2.51|0.91|0
1683239100000|2023-05-04 22:25:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1683239400000|2023-05-04 22:30:00|2.51|0.91|2.53|0.93|2.53|0.93|2.51|0.91|0
1683239700000|2023-05-04 22:35:00|2.52|0.92|2.53|0.93|2.53|0.93|2.52|0.92|0
1683240000000|2023-05-04 22:40:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1683240300000|2023-05-04 22:45:00|2.51|0.91|2.52|0.92|2.53|0.93|2.51|0.91|0
1683240600000|2023-05-04 22:50:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1683240900000|2023-05-04 22:55:00|2.52|0.92|2.5|0.9|2.52|0.92|2.5|0.9|0
1683241200000|2023-05-04 23:00:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1683242400000|2023-05-04 23:20:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1683242700000|2023-05-04 23:25:00|2.5|0.9|2.49|0.89|2.5|0.9|2.49|0.89|0
1683243000000|2023-05-04 23:30:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1683243300000|2023-05-04 23:35:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1683243600000|2023-05-04 23:40:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1683243900000|2023-05-04 23:45:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1683244200000|2023-05-04 23:50:00|2.48|0.88|2.49|0.89|2.49|0.89|2.48|0.88|0
1683244500000|2023-05-04 23:55:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1683244800000|2023-05-05 00:00:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1683245100000|2023-05-05 00:05:00|2.5|0.9|2.5|0.9|2.5|0.9|2.49|0.89|0
1683245400000|2023-05-05 00:10:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1683245700000|2023-05-05 00:15:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1683246000000|2023-05-05 00:20:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1683246300000|2023-05-05 00:25:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1683246600000|2023-05-05 00:30:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1683246900000|2023-05-05 00:35:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1683247200000|2023-05-05 00:40:00|2.51|0.91|2.48|0.88|2.51|0.91|2.48|0.88|0
1683247500000|2023-05-05 00:45:00|2.47|0.87|2.4|0.8|2.47|0.87|2.4|0.8|0
1683247800000|2023-05-05 00:50:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1683248100000|2023-05-05 00:55:00|2.4|0.8|2.41|0.81|2.42|0.82|2.4|0.8|0
1683248400000|2023-05-05 01:00:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1683248700000|2023-05-05 01:05:00|2.43|0.83|2.42|0.82|2.43|0.83|2.41|0.81|0
1683249000000|2023-05-05 01:10:00|2.41|0.81|2.41|0.81|2.42|0.82|2.4|0.8|0
1683249300000|2023-05-05 01:15:00|2.4|0.8|2.41|0.81|2.42|0.82|2.4|0.8|0
1683249600000|2023-05-05 01:20:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1683250200000|2023-05-05 01:30:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1683250500000|2023-05-05 01:35:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1683250800000|2023-05-05 01:40:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1683251100000|2023-05-05 01:45:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1683251700000|2023-05-05 01:55:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1683252600000|2023-05-05 02:10:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1683252900000|2023-05-05 02:15:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1683253200000|2023-05-05 02:20:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1683253800000|2023-05-05 02:30:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1683254100000|2023-05-05 02:35:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1683254400000|2023-05-05 02:40:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1683254700000|2023-05-05 02:45:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1683255000000|2023-05-05 02:50:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1683255300000|2023-05-05 02:55:00|2.41|0.81|2.41|0.81|2.41|0.81|2.41|0.81|0
1683255600000|2023-05-05 03:00:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1683255900000|2023-05-05 03:05:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1683256200000|2023-05-05 03:10:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1683256500000|2023-05-05 03:15:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1683256800000|2023-05-05 03:20:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1683257100000|2023-05-05 03:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1683257400000|2023-05-05 03:30:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1683257700000|2023-05-05 03:35:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1683258600000|2023-05-05 03:50:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1683259200000|2023-05-05 04:00:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1683259500000|2023-05-05 04:05:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1683259800000|2023-05-05 04:10:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1683260400000|2023-05-05 04:20:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1683261000000|2023-05-05 04:30:00|2.39|0.79|2.38|0.78|2.39|0.79|2.38|0.78|0
1683262800000|2023-05-05 05:00:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1683263400000|2023-05-05 05:10:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1683264900000|2023-05-05 05:35:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1683265500000|2023-05-05 05:45:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1683266400000|2023-05-05 06:00:00|2.38|0.78|2.39|0.79|2.4|0.8|2.38|0.78|0
1683266700000|2023-05-05 06:05:00|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1683267000000|2023-05-05 06:10:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1683267300000|2023-05-05 06:15:00|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1683267600000|2023-05-05 06:20:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1683267900000|2023-05-05 06:25:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1683268200000|2023-05-05 06:30:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1683268800000|2023-05-05 06:40:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1683269100000|2023-05-05 06:45:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1683269400000|2023-05-05 06:50:00|2.17|0.97|2.21|1.01|2.24|1.04|2.16|0.96|0
1683269700000|2023-05-05 06:55:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1683270000000|2023-05-05 07:00:00|2.21|1.01|2.21|1.01|2.22|1.02|2.19|0.99|0
1683270300000|2023-05-05 07:05:00|2.2|1|2.25|1.05|2.25|1.05|2.2|1|0
1683270600000|2023-05-05 07:10:00|2.24|1.04|2.23|1.03|2.25|1.05|2.23|1.03|0
1683270900000|2023-05-05 07:15:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1683271200000|2023-05-05 07:20:00|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1683271500000|2023-05-05 07:25:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1683271800000|2023-05-05 07:30:00|2.21|1.01|2.22|1.02|2.22|1.02|2.2|1|0
1683272100000|2023-05-05 07:35:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1683272400000|2023-05-05 07:40:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1683272700000|2023-05-05 07:45:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1683273000000|2023-05-05 07:50:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1683273300000|2023-05-05 07:55:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1683273600000|2023-05-05 08:00:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1683273900000|2023-05-05 08:05:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1683274200000|2023-05-05 08:10:00|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1683274500000|2023-05-05 08:15:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1683274800000|2023-05-05 08:20:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1683275100000|2023-05-05 08:25:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1683275400000|2023-05-05 08:30:00|2.22|1.02|2.22|1.02|2.24|1.04|2.21|1.01|0
1683275700000|2023-05-05 08:35:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1683276000000|2023-05-05 08:40:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1683276300000|2023-05-05 08:45:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1683276600000|2023-05-05 08:50:00|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1683276900000|2023-05-05 08:55:00|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1683277200000|2023-05-05 09:00:00|2.19|0.99|2.2|1|2.2|1|2.18|0.98|0
1683277500000|2023-05-05 09:05:00|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1683277800000|2023-05-05 09:10:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1683278100000|2023-05-05 09:15:00|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1683278400000|2023-05-05 09:20:00|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1683278700000|2023-05-05 09:25:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1683279000000|2023-05-05 09:30:00|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1683279300000|2023-05-05 09:35:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1683279600000|2023-05-05 09:40:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1683280200000|2023-05-05 09:50:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1683280500000|2023-05-05 09:55:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1683280800000|2023-05-05 10:00:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1683281400000|2023-05-05 10:10:00|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1683281700000|2023-05-05 10:15:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1683282000000|2023-05-05 10:20:00|2.14|0.94|2.14|0.94|2.22|1.02|2.14|0.94|0
1683282300000|2023-05-05 10:25:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1683282900000|2023-05-05 10:35:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1683283200000|2023-05-05 10:40:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1683283500000|2023-05-05 10:45:00|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1683283800000|2023-05-05 10:50:00|2.13|0.93|2.15|0.95|2.15|0.95|2.12|0.92|0
1683284100000|2023-05-05 10:55:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1683284400000|2023-05-05 11:00:00|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1683284700000|2023-05-05 11:05:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1683285000000|2023-05-05 11:10:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1683285300000|2023-05-05 11:15:00|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1683285900000|2023-05-05 11:25:00|2.1|0.9|2.09|0.89|2.11|0.91|2.09|0.89|0
1683286200000|2023-05-05 11:30:00|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1683286800000|2023-05-05 11:40:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1683287100000|2023-05-05 11:45:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1683287400000|2023-05-05 11:50:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1683287700000|2023-05-05 11:55:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1683288000000|2023-05-05 12:00:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1683288300000|2023-05-05 12:05:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1683288600000|2023-05-05 12:10:00|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1683288900000|2023-05-05 12:15:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1683289200000|2023-05-05 12:20:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1683289500000|2023-05-05 12:25:00|2.09|0.89|2.09|0.89|2.11|0.91|2.08|0.88|0
1683289800000|2023-05-05 12:30:00|2.12|0.92|2.08|0.88|2.16|0.96|2.08|0.88|0
1683290100000|2023-05-05 12:35:00|2.07|0.87|2.06|0.86|2.08|0.88|2.04|0.84|0
1683290400000|2023-05-05 12:40:00|2.05|0.85|2.03|0.83|2.05|0.85|2.02|0.82|0
1683290700000|2023-05-05 12:45:00|2.02|0.82|2.01|0.81|2.08|0.88|2|0.8|0
1683291000000|2023-05-05 12:50:00|2.02|0.82|2.02|0.82|2.02|0.82|2|0.8|0
1683291300000|2023-05-05 12:55:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1683291600000|2023-05-05 13:00:00|2.03|0.83|2.03|0.83|2.04|0.84|2.01|0.81|0
1683291900000|2023-05-05 13:05:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1683292200000|2023-05-05 13:10:00|2.02|0.82|2|0.8|2.02|0.82|1.99|0.79|0
1683292500000|2023-05-05 13:15:00|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1683292800000|2023-05-05 13:20:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1683293100000|2023-05-05 13:25:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1683293400000|2023-05-05 13:30:00|1.99|0.79|1.95|0.75|1.99|0.79|1.94|0.74|0
1683293700000|2023-05-05 13:35:00|1.94|0.74|1.94|0.74|1.96|0.76|1.94|0.74|0
1683294000000|2023-05-05 13:40:00|1.93|0.73|1.93|0.73|2|0.8|1.9|0.7|0
1683294300000|2023-05-05 13:45:00|1.9|0.7|1.9|0.7|1.92|0.72|1.9|0.7|0
1683294600000|2023-05-05 13:50:00|1.91|0.71|1.93|0.73|1.94|0.74|1.9|0.7|0
1683294900000|2023-05-05 13:55:00|1.92|0.72|1.91|0.71|1.93|0.73|1.91|0.71|0
1683295200000|2023-05-05 14:00:00|1.9|0.7|1.9|0.7|1.92|0.72|1.89|0.69|0
1683295500000|2023-05-05 14:05:00|1.89|0.69|1.87|0.67|1.9|0.7|1.86|0.66|0
1683295800000|2023-05-05 14:10:00|1.86|0.66|1.89|0.69|1.93|0.73|1.86|0.66|0
1683296100000|2023-05-05 14:15:00|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1683296400000|2023-05-05 14:20:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1683296700000|2023-05-05 14:25:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1683297000000|2023-05-05 14:30:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1683297300000|2023-05-05 14:35:00|1.87|0.67|1.86|0.66|1.88|0.68|1.86|0.66|0
1683297600000|2023-05-05 14:40:00|1.85|0.65|1.86|0.66|1.87|0.67|1.84|0.64|0
1683297900000|2023-05-05 14:45:00|1.87|0.67|1.83|0.63|1.87|0.67|1.82|0.62|0
1683298200000|2023-05-05 14:50:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1683298500000|2023-05-05 14:55:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1683298800000|2023-05-05 15:00:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1683299100000|2023-05-05 15:05:00|1.81|0.61|1.84|0.64|1.84|0.64|1.81|0.61|0
1683299400000|2023-05-05 15:10:00|1.85|0.65|1.82|0.62|1.85|0.65|1.82|0.62|0
1683299700000|2023-05-05 15:15:00|1.83|0.63|1.84|0.64|1.85|0.65|1.82|0.62|0
1683300000000|2023-05-05 15:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1683300300000|2023-05-05 15:25:00|1.84|0.64|1.81|0.61|1.84|0.64|1.81|0.61|0
1683300600000|2023-05-05 15:30:00|1.82|0.62|1.84|0.64|1.84|0.64|1.81|0.61|0
1683300900000|2023-05-05 15:35:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1683301200000|2023-05-05 15:40:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1683301500000|2023-05-05 15:45:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1683301800000|2023-05-05 15:50:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1683302100000|2023-05-05 15:55:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1683302400000|2023-05-05 16:00:00|1.84|0.64|1.86|0.66|1.86|0.66|1.84|0.64|0
1683302700000|2023-05-05 16:05:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1683303000000|2023-05-05 16:10:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1683303300000|2023-05-05 16:15:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1683303600000|2023-05-05 16:20:00|1.86|0.66|1.8|0.6|1.86|0.66|1.8|0.6|0
1683303900000|2023-05-05 16:25:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1683304200000|2023-05-05 16:30:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1683304500000|2023-05-05 16:35:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1683304800000|2023-05-05 16:40:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1683305100000|2023-05-05 16:45:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1683305400000|2023-05-05 16:50:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1683305700000|2023-05-05 16:55:00|1.82|0.62|1.8|0.6|1.82|0.62|1.79|0.59|0
1683306000000|2023-05-05 17:00:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1683306300000|2023-05-05 17:05:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1683306600000|2023-05-05 17:10:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1683306900000|2023-05-05 17:15:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1683307200000|2023-05-05 17:20:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1683307500000|2023-05-05 17:25:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1683307800000|2023-05-05 17:30:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1683308100000|2023-05-05 17:35:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1683308400000|2023-05-05 17:40:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1683308700000|2023-05-05 17:45:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1683309000000|2023-05-05 17:50:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1683309300000|2023-05-05 17:55:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1683309600000|2023-05-05 18:00:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1683309900000|2023-05-05 18:05:00|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1683310200000|2023-05-05 18:10:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1683310500000|2023-05-05 18:15:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1683310800000|2023-05-05 18:20:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1683311100000|2023-05-05 18:25:00|1.73|0.53|1.71|0.51|1.73|0.53|1.71|0.51|0
1683311400000|2023-05-05 18:30:00|1.72|0.52|1.71|0.51|1.72|0.52|1.7|0.5|0
1683311700000|2023-05-05 18:35:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1683312000000|2023-05-05 18:40:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1683312300000|2023-05-05 18:45:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1683312600000|2023-05-05 18:50:00|1.8|0.6|1.72|0.52|1.8|0.6|1.69|0.49|0
1683312900000|2023-05-05 18:55:00|1.71|0.51|1.73|0.53|1.73|0.53|1.71|0.51|0
1683313200000|2023-05-05 19:00:00|1.74|0.54|1.73|0.53|1.74|0.54|1.72|0.52|0
1683313500000|2023-05-05 19:05:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1683313800000|2023-05-05 19:10:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1683314100000|2023-05-05 19:15:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1683314400000|2023-05-05 19:20:00|1.75|0.55|1.74|0.54|1.76|0.56|1.73|0.53|0
1683315000000|2023-05-05 19:30:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1683315300000|2023-05-05 19:35:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1683315600000|2023-05-05 19:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1683315900000|2023-05-05 19:45:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1683316200000|2023-05-05 19:50:00|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1683316500000|2023-05-05 19:55:00|1.77|0.57|1.77|0.57|1.78|0.58|1.76|0.56|0
1683316800000|2023-05-05 20:00:00|1.76|0.56|1.78|0.58|1.78|0.58|1.75|0.55|0
1683317100000|2023-05-05 20:05:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1683317400000|2023-05-05 20:10:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1683505200000|2023-05-08 00:20:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1683505500000|2023-05-08 00:25:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1683505800000|2023-05-08 00:30:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1683506100000|2023-05-08 00:35:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1683506400000|2023-05-08 00:40:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1683506700000|2023-05-08 00:45:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1683507000000|2023-05-08 00:50:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1683507300000|2023-05-08 00:55:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1683507900000|2023-05-08 01:05:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1683508200000|2023-05-08 01:10:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1683509100000|2023-05-08 01:25:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1683509400000|2023-05-08 01:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1683510300000|2023-05-08 01:45:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1683510600000|2023-05-08 01:50:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1683510900000|2023-05-08 01:55:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1683511500000|2023-05-08 02:05:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1683511800000|2023-05-08 02:10:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1683512400000|2023-05-08 02:20:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1683512700000|2023-05-08 02:25:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1683513000000|2023-05-08 02:30:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1683513900000|2023-05-08 02:45:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1683515100000|2023-05-08 03:05:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1683515400000|2023-05-08 03:10:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1683515700000|2023-05-08 03:15:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1683516300000|2023-05-08 03:25:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1683516600000|2023-05-08 03:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1683516900000|2023-05-08 03:35:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1683517200000|2023-05-08 03:40:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1683517500000|2023-05-08 03:45:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1683517800000|2023-05-08 03:50:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1683518400000|2023-05-08 04:00:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1683519000000|2023-05-08 04:10:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1683519300000|2023-05-08 04:15:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1683519600000|2023-05-08 04:20:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1683519900000|2023-05-08 04:25:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1683522600000|2023-05-08 05:10:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1683522900000|2023-05-08 05:15:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1683523200000|2023-05-08 05:20:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1683523800000|2023-05-08 05:30:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1683524700000|2023-05-08 05:45:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1683525300000|2023-05-08 05:55:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1683525600000|2023-05-08 06:00:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1683525900000|2023-05-08 06:05:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1683526200000|2023-05-08 06:10:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1683526800000|2023-05-08 06:20:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1683528300000|2023-05-08 06:45:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1683528600000|2023-05-08 06:50:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1683528900000|2023-05-08 06:55:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1683529200000|2023-05-08 07:00:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1683529500000|2023-05-08 07:05:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1683529800000|2023-05-08 07:10:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1683530100000|2023-05-08 07:15:00|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1683530400000|2023-05-08 07:20:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1683530700000|2023-05-08 07:25:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1683531000000|2023-05-08 07:30:00|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1683531300000|2023-05-08 07:35:00|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1683532800000|2023-05-08 08:00:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1683533400000|2023-05-08 08:10:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1683533700000|2023-05-08 08:15:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1683534000000|2023-05-08 08:20:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1683534300000|2023-05-08 08:25:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1683534900000|2023-05-08 08:35:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1683535800000|2023-05-08 08:50:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1683536100000|2023-05-08 08:55:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1683537300000|2023-05-08 09:15:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1683537600000|2023-05-08 09:20:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1683538500000|2023-05-08 09:35:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1683538800000|2023-05-08 09:40:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1683540600000|2023-05-08 10:10:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1683540900000|2023-05-08 10:15:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1683542400000|2023-05-08 10:40:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1683543300000|2023-05-08 10:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1683543600000|2023-05-08 11:00:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1683543900000|2023-05-08 11:05:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1683544200000|2023-05-08 11:10:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1683544500000|2023-05-08 11:15:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1683545700000|2023-05-08 11:35:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1683546600000|2023-05-08 11:50:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1683546900000|2023-05-08 11:55:00|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1683547200000|2023-05-08 12:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1683547500000|2023-05-08 12:05:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1683549000000|2023-05-08 12:30:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1683549300000|2023-05-08 12:35:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1683549600000|2023-05-08 12:40:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1683549900000|2023-05-08 12:45:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1683550200000|2023-05-08 12:50:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1683550500000|2023-05-08 12:55:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1683550800000|2023-05-08 13:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1683551100000|2023-05-08 13:05:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1683551400000|2023-05-08 13:10:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1683551700000|2023-05-08 13:15:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1683552000000|2023-05-08 13:20:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1683552600000|2023-05-08 13:30:00|1.65|0.45|1.68|0.48|1.68|0.48|1.65|0.45|0
1683552900000|2023-05-08 13:35:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1683553200000|2023-05-08 13:40:00|1.66|0.46|1.66|0.46|1.68|0.48|1.65|0.45|0
1683553500000|2023-05-08 13:45:00|1.67|0.47|1.68|0.48|1.68|0.48|1.66|0.46|0
1683553800000|2023-05-08 13:50:00|1.69|0.49|1.69|0.49|1.69|0.49|1.67|0.47|0
1683554100000|2023-05-08 13:55:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1683554400000|2023-05-08 14:00:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1683554700000|2023-05-08 14:05:00|1.67|0.47|1.68|0.48|1.68|0.48|1.66|0.46|0
1683555000000|2023-05-08 14:10:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1683555300000|2023-05-08 14:15:00|1.68|0.48|1.68|0.48|1.7|0.5|1.67|0.47|0
1683555600000|2023-05-08 14:20:00|1.67|0.47|1.68|0.48|1.69|0.49|1.67|0.47|0
1683555900000|2023-05-08 14:25:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1683556200000|2023-05-08 14:30:00|1.68|0.48|1.69|0.49|1.69|0.49|1.67|0.47|0
1683556500000|2023-05-08 14:35:00|1.7|0.5|1.68|0.48|1.7|0.5|1.68|0.48|0
1683556800000|2023-05-08 14:40:00|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1683557100000|2023-05-08 14:45:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1683557700000|2023-05-08 14:55:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1683558000000|2023-05-08 15:00:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1683558300000|2023-05-08 15:05:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1683558600000|2023-05-08 15:10:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1683558900000|2023-05-08 15:15:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1683559200000|2023-05-08 15:20:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1683559500000|2023-05-08 15:25:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1683559800000|2023-05-08 15:30:00|1.68|0.48|1.71|0.51|1.72|0.52|1.62|0.42|0
1683560100000|2023-05-08 15:35:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1683560400000|2023-05-08 15:40:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1683560700000|2023-05-08 15:45:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1683561000000|2023-05-08 15:50:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1683561300000|2023-05-08 15:55:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1683561600000|2023-05-08 16:00:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1683561900000|2023-05-08 16:05:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1683562200000|2023-05-08 16:10:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1683562500000|2023-05-08 16:15:00|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1683562800000|2023-05-08 16:20:00|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1683563100000|2023-05-08 16:25:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1683563400000|2023-05-08 16:30:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1683563700000|2023-05-08 16:35:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1683564000000|2023-05-08 16:40:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1683564300000|2023-05-08 16:45:00|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1683564600000|2023-05-08 16:50:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1683564900000|2023-05-08 16:55:00|1.71|0.51|1.7|0.5|1.71|0.51|1.69|0.49|0
1683565200000|2023-05-08 17:00:00|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1683565500000|2023-05-08 17:05:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1683565800000|2023-05-08 17:10:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1683566100000|2023-05-08 17:15:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1683566400000|2023-05-08 17:20:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1683566700000|2023-05-08 17:25:00|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1683567000000|2023-05-08 17:30:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1683567300000|2023-05-08 17:35:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1683567600000|2023-05-08 17:40:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1683567900000|2023-05-08 17:45:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1683568200000|2023-05-08 17:50:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1683568500000|2023-05-08 17:55:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1683568800000|2023-05-08 18:00:00|1.66|0.46|1.67|0.47|1.68|0.48|1.66|0.46|0
1683569100000|2023-05-08 18:05:00|1.68|0.48|1.72|0.52|1.74|0.54|1.67|0.47|0
1683569400000|2023-05-08 18:10:00|1.71|0.51|1.7|0.5|1.72|0.52|1.7|0.5|0
1683569700000|2023-05-08 18:15:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1683570000000|2023-05-08 18:20:00|1.67|0.47|1.66|0.46|1.68|0.48|1.66|0.46|0
1683570300000|2023-05-08 18:25:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1683570900000|2023-05-08 18:35:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1683571200000|2023-05-08 18:40:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1683571500000|2023-05-08 18:45:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1683571800000|2023-05-08 18:50:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1683572100000|2023-05-08 18:55:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1683572400000|2023-05-08 19:00:00|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1683572700000|2023-05-08 19:05:00|1.73|0.53|1.57|0.37|1.73|0.53|1.56|0.36|0
1683573000000|2023-05-08 19:10:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1683573300000|2023-05-08 19:15:00|1.57|0.37|1.57|0.37|1.59|0.39|1.57|0.37|0
1683573600000|2023-05-08 19:20:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1683573900000|2023-05-08 19:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1683574200000|2023-05-08 19:30:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1683574500000|2023-05-08 19:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1683574800000|2023-05-08 19:40:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1683575100000|2023-05-08 19:45:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1683575400000|2023-05-08 19:50:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1683575700000|2023-05-08 19:55:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1683576000000|2023-05-08 20:00:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1683576300000|2023-05-08 20:05:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1683576600000|2023-05-08 20:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1683576900000|2023-05-08 20:15:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1683579600000|2023-05-08 21:00:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1683583200000|2023-05-08 22:00:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1683587400000|2023-05-08 23:10:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1683589800000|2023-05-08 23:50:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1683590100000|2023-05-08 23:55:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1683590400000|2023-05-09 00:00:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1683592200000|2023-05-09 00:30:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1683592500000|2023-05-09 00:35:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1683594300000|2023-05-09 01:05:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1683595500000|2023-05-09 01:25:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1683595800000|2023-05-09 01:30:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1683597300000|2023-05-09 01:55:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1683597900000|2023-05-09 02:05:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1683598200000|2023-05-09 02:10:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1683601500000|2023-05-09 03:05:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1683602700000|2023-05-09 03:25:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1683603000000|2023-05-09 03:30:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1683606300000|2023-05-09 04:25:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1683606900000|2023-05-09 04:35:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1683608100000|2023-05-09 04:55:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1683608400000|2023-05-09 05:00:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1683609300000|2023-05-09 05:15:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1683610200000|2023-05-09 05:30:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1683611100000|2023-05-09 05:45:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1683611700000|2023-05-09 05:55:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1683612000000|2023-05-09 06:00:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1683612300000|2023-05-09 06:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1683612900000|2023-05-09 06:15:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1683613500000|2023-05-09 06:25:00|1.55|0.35|1.55|0.35|1.55|0.35|1.52|0.32|0
1683615300000|2023-05-09 06:55:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1683615600000|2023-05-09 07:00:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1683615900000|2023-05-09 07:05:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1683616200000|2023-05-09 07:10:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1683616500000|2023-05-09 07:15:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1683616800000|2023-05-09 07:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1683617100000|2023-05-09 07:25:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1683617700000|2023-05-09 07:35:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1683618000000|2023-05-09 07:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1683618300000|2023-05-09 07:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1683618600000|2023-05-09 07:50:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1683619200000|2023-05-09 08:00:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1683619800000|2023-05-09 08:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1683620700000|2023-05-09 08:25:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1683621000000|2023-05-09 08:30:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1683621900000|2023-05-09 08:45:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1683622200000|2023-05-09 08:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1683622500000|2023-05-09 08:55:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1683622800000|2023-05-09 09:00:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1683623400000|2023-05-09 09:10:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1683623700000|2023-05-09 09:15:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1683624000000|2023-05-09 09:20:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1683624600000|2023-05-09 09:30:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1683624900000|2023-05-09 09:35:00|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1683625200000|2023-05-09 09:40:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1683625500000|2023-05-09 09:45:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1683625800000|2023-05-09 09:50:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1683626100000|2023-05-09 09:55:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1683627300000|2023-05-09 10:15:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1683627600000|2023-05-09 10:20:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1683628200000|2023-05-09 10:30:00|1.63|0.43|1.61|0.41|1.63|0.43|1.61|0.41|0
1683628500000|2023-05-09 10:35:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1683628800000|2023-05-09 10:40:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1683629100000|2023-05-09 10:45:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1683629700000|2023-05-09 10:55:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1683630000000|2023-05-09 11:00:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1683630600000|2023-05-09 11:10:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1683630900000|2023-05-09 11:15:00|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1683631200000|2023-05-09 11:20:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1683632100000|2023-05-09 11:35:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1683632400000|2023-05-09 11:40:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1683632700000|2023-05-09 11:45:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1683633000000|2023-05-09 11:50:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1683633900000|2023-05-09 12:05:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1683634200000|2023-05-09 12:10:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1683634800000|2023-05-09 12:20:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1683635400000|2023-05-09 12:30:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1683635700000|2023-05-09 12:35:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1683636000000|2023-05-09 12:40:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1683636300000|2023-05-09 12:45:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1683637200000|2023-05-09 13:00:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1683637500000|2023-05-09 13:05:00|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1683637800000|2023-05-09 13:10:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1683639000000|2023-05-09 13:30:00|1.52|0.52|1.49|0.49|1.52|0.52|1.44|0.44|0
1683639300000|2023-05-09 13:35:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1683639600000|2023-05-09 13:40:00|1.49|0.49|1.48|0.48|1.5|0.5|1.47|0.47|0
1683639900000|2023-05-09 13:45:00|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1683640200000|2023-05-09 13:50:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1683640500000|2023-05-09 13:55:00|1.48|0.48|1.46|0.46|1.49|0.49|1.46|0.46|0
1683640800000|2023-05-09 14:00:00|1.45|0.45|1.47|0.47|1.48|0.48|1.45|0.45|0
1683641100000|2023-05-09 14:05:00|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1683641400000|2023-05-09 14:10:00|1.48|0.48|1.49|0.49|1.5|0.5|1.48|0.48|0
1683641700000|2023-05-09 14:15:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1683642000000|2023-05-09 14:20:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1683642300000|2023-05-09 14:25:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1683642600000|2023-05-09 14:30:00|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1683642900000|2023-05-09 14:35:00|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1683643200000|2023-05-09 14:40:00|1.48|0.48|1.49|0.49|1.5|0.5|1.46|0.46|0
1683643500000|2023-05-09 14:45:00|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1683643800000|2023-05-09 14:50:00|1.49|0.49|1.45|0.45|1.5|0.5|1.45|0.45|0
1683644100000|2023-05-09 14:55:00|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1683644400000|2023-05-09 15:00:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1683644700000|2023-05-09 15:05:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1683645000000|2023-05-09 15:10:00|1.46|0.46|1.46|0.46|1.48|0.48|1.45|0.45|0
1683645300000|2023-05-09 15:15:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1683645600000|2023-05-09 15:20:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1683645900000|2023-05-09 15:25:00|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1683646200000|2023-05-09 15:30:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1683646500000|2023-05-09 15:35:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1683646800000|2023-05-09 15:40:00|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1683647100000|2023-05-09 15:45:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1683647400000|2023-05-09 15:50:00|1.45|0.45|1.46|0.46|1.47|0.47|1.45|0.45|0
1683647700000|2023-05-09 15:55:00|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1683648000000|2023-05-09 16:00:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1683648300000|2023-05-09 16:05:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1683648600000|2023-05-09 16:10:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1683648900000|2023-05-09 16:15:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1683649200000|2023-05-09 16:20:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1683649500000|2023-05-09 16:25:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1683649800000|2023-05-09 16:30:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1683650100000|2023-05-09 16:35:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1683650400000|2023-05-09 16:40:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1683650700000|2023-05-09 16:45:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1683651000000|2023-05-09 16:50:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1683651300000|2023-05-09 16:55:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1683652200000|2023-05-09 17:10:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1683652800000|2023-05-09 17:20:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683653100000|2023-05-09 17:25:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683653400000|2023-05-09 17:30:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1683653700000|2023-05-09 17:35:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1683654000000|2023-05-09 17:40:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683654300000|2023-05-09 17:45:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1683654600000|2023-05-09 17:50:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1683654900000|2023-05-09 17:55:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1683655200000|2023-05-09 18:00:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1683655500000|2023-05-09 18:05:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1683655800000|2023-05-09 18:10:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1683656100000|2023-05-09 18:15:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1683656400000|2023-05-09 18:20:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1683656700000|2023-05-09 18:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1683657000000|2023-05-09 18:30:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1683657300000|2023-05-09 18:35:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1683657600000|2023-05-09 18:40:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1683657900000|2023-05-09 18:45:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1683658200000|2023-05-09 18:50:00|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1683658500000|2023-05-09 18:55:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1683658800000|2023-05-09 19:00:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1683659100000|2023-05-09 19:05:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1683659400000|2023-05-09 19:10:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1683659700000|2023-05-09 19:15:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1683660000000|2023-05-09 19:20:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1683660300000|2023-05-09 19:25:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1683660600000|2023-05-09 19:30:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1683660900000|2023-05-09 19:35:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1683661200000|2023-05-09 19:40:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1683661500000|2023-05-09 19:45:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1683661800000|2023-05-09 19:50:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1683662100000|2023-05-09 19:55:00|1.45|0.45|1.45|0.45|1.46|0.46|1.44|0.44|0
1683662400000|2023-05-09 20:00:00|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1683662700000|2023-05-09 20:05:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1683663000000|2023-05-09 20:10:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1683663300000|2023-05-09 20:15:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1683664500000|2023-05-09 20:35:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1683664800000|2023-05-09 20:40:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1683665100000|2023-05-09 20:45:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1683665400000|2023-05-09 20:50:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1683665700000|2023-05-09 20:55:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1683666000000|2023-05-09 21:00:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1683666600000|2023-05-09 21:10:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1683667200000|2023-05-09 21:20:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1683667800000|2023-05-09 21:30:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1683668100000|2023-05-09 21:35:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1683668400000|2023-05-09 21:40:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1683668700000|2023-05-09 21:45:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1683669600000|2023-05-09 22:00:00|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1683669900000|2023-05-09 22:05:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1683670800000|2023-05-09 22:20:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1683675600000|2023-05-09 23:40:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1683677400000|2023-05-10 00:10:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1683678000000|2023-05-10 00:20:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1683680400000|2023-05-10 01:00:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1683680700000|2023-05-10 01:05:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1683681000000|2023-05-10 01:10:00|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1683681300000|2023-05-10 01:15:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1683681600000|2023-05-10 01:20:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1683683100000|2023-05-10 01:45:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1683683400000|2023-05-10 01:50:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1683684000000|2023-05-10 02:00:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1683684300000|2023-05-10 02:05:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1683684600000|2023-05-10 02:10:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1683684900000|2023-05-10 02:15:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1683685200000|2023-05-10 02:20:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1683687000000|2023-05-10 02:50:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1683687300000|2023-05-10 02:55:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1683692100000|2023-05-10 04:15:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1683694200000|2023-05-10 04:50:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1683694800000|2023-05-10 05:00:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1683695100000|2023-05-10 05:05:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1683695400000|2023-05-10 05:10:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1683695700000|2023-05-10 05:15:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1683696000000|2023-05-10 05:20:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1683697200000|2023-05-10 05:40:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1683698400000|2023-05-10 06:00:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1683698700000|2023-05-10 06:05:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1683699300000|2023-05-10 06:15:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1683699600000|2023-05-10 06:20:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1683701400000|2023-05-10 06:50:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1683702000000|2023-05-10 07:00:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1683702300000|2023-05-10 07:05:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1683702600000|2023-05-10 07:10:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1683702900000|2023-05-10 07:15:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1683703200000|2023-05-10 07:20:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1683703800000|2023-05-10 07:30:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1683704100000|2023-05-10 07:35:00|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1683704700000|2023-05-10 07:45:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1683705000000|2023-05-10 07:50:00|1.42|0.42|1.43|0.43|1.43|0.43|1.39|0.39|0
1683705300000|2023-05-10 07:55:00|1.44|0.44|1.43|0.43|1.45|0.45|1.43|0.43|0
1683705600000|2023-05-10 08:00:00|1.45|0.45|1.45|0.45|1.46|0.46|1.44|0.44|0
1683705900000|2023-05-10 08:05:00|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1683706200000|2023-05-10 08:10:00|1.46|0.46|1.48|0.48|1.48|0.48|1.45|0.45|0
1683706500000|2023-05-10 08:15:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1683707100000|2023-05-10 08:25:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1683707400000|2023-05-10 08:30:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1683707700000|2023-05-10 08:35:00|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1683708300000|2023-05-10 08:45:00|1.47|0.47|1.48|0.48|1.48|0.48|1.45|0.45|0
1683708600000|2023-05-10 08:50:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1683709500000|2023-05-10 09:05:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1683709800000|2023-05-10 09:10:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1683710400000|2023-05-10 09:20:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1683710700000|2023-05-10 09:25:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683711000000|2023-05-10 09:30:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1683711300000|2023-05-10 09:35:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1683711600000|2023-05-10 09:40:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683711900000|2023-05-10 09:45:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1683712500000|2023-05-10 09:55:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1683712800000|2023-05-10 10:00:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1683713400000|2023-05-10 10:10:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1683714000000|2023-05-10 10:20:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683714300000|2023-05-10 10:25:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683714600000|2023-05-10 10:30:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1683714900000|2023-05-10 10:35:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1683716100000|2023-05-10 10:55:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683716400000|2023-05-10 11:00:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683716700000|2023-05-10 11:05:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1683717000000|2023-05-10 11:10:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1683717300000|2023-05-10 11:15:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1683717600000|2023-05-10 11:20:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1683717900000|2023-05-10 11:25:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1683718200000|2023-05-10 11:30:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1683718500000|2023-05-10 11:35:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1683718800000|2023-05-10 11:40:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1683719100000|2023-05-10 11:45:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1683719700000|2023-05-10 11:55:00|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1683720000000|2023-05-10 12:00:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1683720600000|2023-05-10 12:10:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1683721200000|2023-05-10 12:20:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1683721500000|2023-05-10 12:25:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1683721800000|2023-05-10 12:30:00|1.41|0.41|1.36|0.36|1.41|0.41|1.34|0.34|0
1683722100000|2023-05-10 12:35:00|1.37|0.37|1.32|0.32|1.45|0.45|1.31|0.31|0
1683722400000|2023-05-10 12:40:00|1.31|0.31|1.24|0.24|1.31|0.31|1.23|0.23|0
1683722700000|2023-05-10 12:45:00|1.23|0.23|1.21|0.21|1.24|0.24|1.21|0.21|0
1683723000000|2023-05-10 12:50:00|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1683723300000|2023-05-10 12:55:00|1.22|0.22|1.29|0.29|1.29|0.29|1.22|0.22|0
1683723600000|2023-05-10 13:00:00|1.28|0.28|1.32|0.32|1.33|0.33|1.28|0.28|0
1683723900000|2023-05-10 13:05:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1683724200000|2023-05-10 13:10:00|1.31|0.31|1.3|0.3|1.32|0.32|1.29|0.29|0
1683724500000|2023-05-10 13:15:00|1.31|0.31|1.33|0.33|1.33|0.33|1.3|0.3|0
1683724800000|2023-05-10 13:20:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1683725100000|2023-05-10 13:25:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1683725400000|2023-05-10 13:30:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1683725700000|2023-05-10 13:35:00|1.32|0.32|1.36|0.36|1.36|0.36|1.31|0.31|0
1683726000000|2023-05-10 13:40:00|1.37|0.37|1.3|0.3|1.4|0.4|1.29|0.29|0
1683726300000|2023-05-10 13:45:00|1.29|0.29|1.32|0.32|1.33|0.33|1.29|0.29|0
1683726600000|2023-05-10 13:50:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1683726900000|2023-05-10 13:55:00|1.32|0.32|1.29|0.29|1.33|0.33|1.29|0.29|0
1683727200000|2023-05-10 14:00:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1683727500000|2023-05-10 14:05:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1683727800000|2023-05-10 14:10:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1683728100000|2023-05-10 14:15:00|1.27|0.27|1.31|0.31|1.31|0.31|1.26|0.26|0
1683728400000|2023-05-10 14:20:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1683728700000|2023-05-10 14:25:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1683729000000|2023-05-10 14:30:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1683729300000|2023-05-10 14:35:00|1.3|0.3|1.28|0.28|1.3|0.3|1.25|0.25|0
1683729600000|2023-05-10 14:40:00|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1683729900000|2023-05-10 14:45:00|1.33|0.33|1.32|0.32|1.35|0.35|1.31|0.31|0
1683730200000|2023-05-10 14:50:00|1.33|0.33|1.32|0.32|1.34|0.34|1.31|0.31|0
1683730500000|2023-05-10 14:55:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1683730800000|2023-05-10 15:00:00|1.31|0.31|1.3|0.3|1.31|0.31|1.26|0.26|0
1683731100000|2023-05-10 15:05:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1683731400000|2023-05-10 15:10:00|1.29|0.29|1.29|0.29|1.29|0.29|1.27|0.27|0
1683731700000|2023-05-10 15:15:00|1.28|0.28|1.27|0.27|1.29|0.29|1.27|0.27|0
1683732000000|2023-05-10 15:20:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1683732300000|2023-05-10 15:25:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1683732600000|2023-05-10 15:30:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1683732900000|2023-05-10 15:35:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1683733200000|2023-05-10 15:40:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1683733500000|2023-05-10 15:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1683733800000|2023-05-10 15:50:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1683734100000|2023-05-10 15:55:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1683734400000|2023-05-10 16:00:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1683734700000|2023-05-10 16:05:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1683735000000|2023-05-10 16:10:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1683735300000|2023-05-10 16:15:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1683735600000|2023-05-10 16:20:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1683735900000|2023-05-10 16:25:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1683736200000|2023-05-10 16:30:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1683736500000|2023-05-10 16:35:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1683736800000|2023-05-10 16:40:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1683737100000|2023-05-10 16:45:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1683737400000|2023-05-10 16:50:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1683737700000|2023-05-10 16:55:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1683738000000|2023-05-10 17:00:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1683738300000|2023-05-10 17:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1683738600000|2023-05-10 17:10:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1683738900000|2023-05-10 17:15:00|1.32|0.32|1.34|0.34|1.34|0.34|1.29|0.29|0
1683739200000|2023-05-10 17:20:00|1.35|0.35|1.36|0.36|1.36|0.36|1.33|0.33|0
1683739500000|2023-05-10 17:25:00|1.37|0.37|1.4|0.4|1.41|0.41|1.33|0.33|0
1683739800000|2023-05-10 17:30:00|1.41|0.41|1.4|0.4|1.41|0.41|1.39|0.39|0
1683740100000|2023-05-10 17:35:00|1.39|0.39|1.42|0.42|1.42|0.42|1.39|0.39|0
1683740400000|2023-05-10 17:40:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1683740700000|2023-05-10 17:45:00|1.4|0.4|1.38|0.38|1.41|0.41|1.38|0.38|0
1683741000000|2023-05-10 17:50:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1683741300000|2023-05-10 17:55:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1683741600000|2023-05-10 18:00:00|1.36|0.36|1.34|0.34|1.42|0.42|1.34|0.34|0
1683741900000|2023-05-10 18:05:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1683742200000|2023-05-10 18:10:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1683742500000|2023-05-10 18:15:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1683742800000|2023-05-10 18:20:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1683743100000|2023-05-10 18:25:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1683743400000|2023-05-10 18:30:00|1.31|0.31|1.29|0.29|1.35|0.35|1.29|0.29|0
1683743700000|2023-05-10 18:35:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1683744000000|2023-05-10 18:40:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1683744300000|2023-05-10 18:45:00|1.3|0.3|1.28|0.28|1.3|0.3|1.27|0.27|0
1683744600000|2023-05-10 18:50:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1683744900000|2023-05-10 18:55:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1683745500000|2023-05-10 19:05:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1683745800000|2023-05-10 19:10:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1683746100000|2023-05-10 19:15:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1683746400000|2023-05-10 19:20:00|1.22|0.22|1.19|0.19|1.24|0.24|1.19|0.19|0
1683746700000|2023-05-10 19:25:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1683747000000|2023-05-10 19:30:00|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1683747300000|2023-05-10 19:35:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1683747600000|2023-05-10 19:40:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1683747900000|2023-05-10 19:45:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1683748200000|2023-05-10 19:50:00|1.2|0.2|1.27|0.27|1.28|0.28|1.2|0.2|0
1683748500000|2023-05-10 19:55:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1683748800000|2023-05-10 20:00:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1683749100000|2023-05-10 20:05:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1683749400000|2023-05-10 20:10:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1683749700000|2023-05-10 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1683785100000|2023-05-11 06:05:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1683786600000|2023-05-11 06:30:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1683788400000|2023-05-11 07:00:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1683788700000|2023-05-11 07:05:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1683789600000|2023-05-11 07:20:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1683789900000|2023-05-11 07:25:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1683790200000|2023-05-11 07:30:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1683791100000|2023-05-11 07:45:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1683791400000|2023-05-11 07:50:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1683791700000|2023-05-11 07:55:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1683792000000|2023-05-11 08:00:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1683792300000|2023-05-11 08:05:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1683792900000|2023-05-11 08:15:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1683793200000|2023-05-11 08:20:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1683793800000|2023-05-11 08:30:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1683794100000|2023-05-11 08:35:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1683795000000|2023-05-11 08:50:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1683795300000|2023-05-11 08:55:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1683796500000|2023-05-11 09:15:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1683796800000|2023-05-11 09:20:00|1.21|0.21|1.2|0.2|1.21|0.21|1.19|0.19|0
1683797100000|2023-05-11 09:25:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1683797400000|2023-05-11 09:30:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1683798900000|2023-05-11 09:55:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1683799200000|2023-05-11 10:00:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1683799500000|2023-05-11 10:05:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1683799800000|2023-05-11 10:10:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1683800100000|2023-05-11 10:15:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1683800400000|2023-05-11 10:20:00|1.22|0.22|1.29|0.29|1.29|0.29|1.17|0.17|0
1683802500000|2023-05-11 10:55:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1683803100000|2023-05-11 11:05:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1683803400000|2023-05-11 11:10:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1683803700000|2023-05-11 11:15:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1683804000000|2023-05-11 11:20:00|1.34|0.34|1.35|0.35|1.36|0.36|1.33|0.33|0
1683804300000|2023-05-11 11:25:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1683804900000|2023-05-11 11:35:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1683805200000|2023-05-11 11:40:00|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1683805500000|2023-05-11 11:45:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1683805800000|2023-05-11 11:50:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1683806700000|2023-05-11 12:05:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1683807000000|2023-05-11 12:10:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1683807300000|2023-05-11 12:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.29|0.29|0
1683807600000|2023-05-11 12:20:00|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1683807900000|2023-05-11 12:25:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1683808200000|2023-05-11 12:30:00|1.32|0.32|1.33|0.33|1.33|0.33|1.31|0.31|0
1683808500000|2023-05-11 12:35:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1683808800000|2023-05-11 12:40:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1683809100000|2023-05-11 12:45:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1683809400000|2023-05-11 12:50:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1683809700000|2023-05-11 12:55:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1683810000000|2023-05-11 13:00:00|1.36|0.36|1.36|0.36|1.37|0.37|1.35|0.35|0
1683810300000|2023-05-11 13:05:00|1.37|0.37|1.38|0.38|1.38|0.38|1.36|0.36|0
1683810600000|2023-05-11 13:10:00|1.37|0.37|1.39|0.39|1.39|0.39|1.32|0.32|0
1683810900000|2023-05-11 13:15:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1683811200000|2023-05-11 13:20:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1683811500000|2023-05-11 13:25:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1683811800000|2023-05-11 13:30:00|1.4|0.4|1.44|0.44|1.44|0.44|1.4|0.4|0
1683812100000|2023-05-11 13:35:00|1.45|0.45|1.43|0.43|1.45|0.45|1.42|0.42|0
1683812400000|2023-05-11 13:40:00|1.44|0.44|1.41|0.41|1.44|0.44|1.41|0.41|0
1683812700000|2023-05-11 13:45:00|1.42|0.42|1.45|0.45|1.45|0.45|1.41|0.41|0
1683813000000|2023-05-11 13:50:00|1.46|0.46|1.46|0.46|1.47|0.47|1.44|0.44|0
1683813300000|2023-05-11 13:55:00|1.45|0.45|1.45|0.45|1.46|0.46|1.41|0.41|0
1683813600000|2023-05-11 14:00:00|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1683813900000|2023-05-11 14:05:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1683814200000|2023-05-11 14:10:00|1.44|0.44|1.43|0.43|1.46|0.46|1.43|0.43|0
1683814500000|2023-05-11 14:15:00|1.44|0.44|1.45|0.45|1.45|0.45|1.42|0.42|0
1683814800000|2023-05-11 14:20:00|1.46|0.46|1.43|0.43|1.46|0.46|1.43|0.43|0
1683815100000|2023-05-11 14:25:00|1.42|0.42|1.42|0.42|1.43|0.43|1.41|0.41|0
1683815400000|2023-05-11 14:30:00|1.43|0.43|1.44|0.44|1.45|0.45|1.42|0.42|0
1683815700000|2023-05-11 14:35:00|1.43|0.43|1.42|0.42|1.44|0.44|1.42|0.42|0
1683816000000|2023-05-11 14:40:00|1.43|0.43|1.41|0.41|1.43|0.43|1.4|0.4|0
1683816300000|2023-05-11 14:45:00|1.4|0.4|1.37|0.37|1.41|0.41|1.36|0.36|0
1683816600000|2023-05-11 14:50:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1683817200000|2023-05-11 15:00:00|1.36|0.36|1.36|0.36|1.37|0.37|1.35|0.35|0
1683817500000|2023-05-11 15:05:00|1.35|0.35|1.35|0.35|1.37|0.37|1.33|0.33|0
1683817800000|2023-05-11 15:10:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1683818100000|2023-05-11 15:15:00|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1683818400000|2023-05-11 15:20:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1683818700000|2023-05-11 15:25:00|1.36|0.36|1.37|0.37|1.39|0.39|1.34|0.34|0
1683819000000|2023-05-11 15:30:00|1.36|0.36|1.36|0.36|1.37|0.37|1.35|0.35|0
1683819300000|2023-05-11 15:35:00|1.37|0.37|1.37|0.37|1.38|0.38|1.36|0.36|0
1683819600000|2023-05-11 15:40:00|1.38|0.38|1.36|0.36|1.38|0.38|1.35|0.35|0
1683819900000|2023-05-11 15:45:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1683820200000|2023-05-11 15:50:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1683820500000|2023-05-11 15:55:00|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1683820800000|2023-05-11 16:00:00|1.37|0.37|1.38|0.38|1.38|0.38|1.36|0.36|0
1683821100000|2023-05-11 16:05:00|1.37|0.37|1.33|0.33|1.38|0.38|1.33|0.33|0
1683821400000|2023-05-11 16:10:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1683821700000|2023-05-11 16:15:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1683822000000|2023-05-11 16:20:00|1.33|0.33|1.32|0.32|1.34|0.34|1.31|0.31|0
1683822300000|2023-05-11 16:25:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1683822600000|2023-05-11 16:30:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1683822900000|2023-05-11 16:35:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1683823200000|2023-05-11 16:40:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1683823800000|2023-05-11 16:50:00|1.33|0.33|1.32|0.32|1.33|0.33|1.31|0.31|0
1683824100000|2023-05-11 16:55:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1683824400000|2023-05-11 17:00:00|1.33|0.33|1.3|0.3|1.33|0.33|1.29|0.29|0
1683824700000|2023-05-11 17:05:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1683825000000|2023-05-11 17:10:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1683825300000|2023-05-11 17:15:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1683825600000|2023-05-11 17:20:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1683825900000|2023-05-11 17:25:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1683826200000|2023-05-11 17:30:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1683826500000|2023-05-11 17:35:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1683826800000|2023-05-11 17:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.29|0.29|0
1683827100000|2023-05-11 17:45:00|1.32|0.32|1.35|0.35|1.35|0.35|1.32|0.32|0
1683827400000|2023-05-11 17:50:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1683827700000|2023-05-11 17:55:00|1.32|0.32|1.31|0.31|1.32|0.32|1.28|0.28|0
1683828000000|2023-05-11 18:00:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1683828300000|2023-05-11 18:05:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1683828900000|2023-05-11 18:15:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1683829200000|2023-05-11 18:20:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1683829500000|2023-05-11 18:25:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1683829800000|2023-05-11 18:30:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1683830100000|2023-05-11 18:35:00|1.29|0.29|1.27|0.27|1.3|0.3|1.27|0.27|0
1683830400000|2023-05-11 18:40:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1683831000000|2023-05-11 18:50:00|1.3|0.3|1.26|0.26|1.3|0.3|1.26|0.26|0
1683831300000|2023-05-11 18:55:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1683831600000|2023-05-11 19:00:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1683831900000|2023-05-11 19:05:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1683832200000|2023-05-11 19:10:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1683832500000|2023-05-11 19:15:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1683832800000|2023-05-11 19:20:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1683833100000|2023-05-11 19:25:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1683833400000|2023-05-11 19:30:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1683833700000|2023-05-11 19:35:00|1.28|0.28|1.25|0.25|1.28|0.28|1.24|0.24|0
1683834000000|2023-05-11 19:40:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1683834300000|2023-05-11 19:45:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1683834600000|2023-05-11 19:50:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1683834900000|2023-05-11 19:55:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1683835200000|2023-05-11 20:00:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1683835500000|2023-05-11 20:05:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1683835800000|2023-05-11 20:10:00|1.23|0.23|1.26|0.26|1.26|0.26|1.22|0.22|0
1683836100000|2023-05-11 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1683871500000|2023-05-12 06:05:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1683872700000|2023-05-12 06:25:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1683873000000|2023-05-12 06:30:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1683873300000|2023-05-12 06:35:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1683873900000|2023-05-12 06:45:00|1.18|0.18|1.18|0.18|1.21|0.21|1.18|0.18|0
1683874200000|2023-05-12 06:50:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1683874500000|2023-05-12 06:55:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1683874800000|2023-05-12 07:00:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1683875400000|2023-05-12 07:10:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1683875700000|2023-05-12 07:15:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1683876000000|2023-05-12 07:20:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1683876300000|2023-05-12 07:25:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1683876600000|2023-05-12 07:30:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1683876900000|2023-05-12 07:35:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1683877200000|2023-05-12 07:40:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1683877500000|2023-05-12 07:45:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1683877800000|2023-05-12 07:50:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1683878400000|2023-05-12 08:00:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1683878700000|2023-05-12 08:05:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1683879000000|2023-05-12 08:10:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1683879600000|2023-05-12 08:20:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1683879900000|2023-05-12 08:25:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1683880200000|2023-05-12 08:30:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1683880500000|2023-05-12 08:35:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1683881100000|2023-05-12 08:45:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1683881400000|2023-05-12 08:50:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1683881700000|2023-05-12 08:55:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1683882300000|2023-05-12 09:05:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1683882600000|2023-05-12 09:10:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1683882900000|2023-05-12 09:15:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1683883800000|2023-05-12 09:30:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1683884100000|2023-05-12 09:35:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1683884400000|2023-05-12 09:40:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1683884700000|2023-05-12 09:45:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1683885300000|2023-05-12 09:55:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1683886200000|2023-05-12 10:10:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1683886800000|2023-05-12 10:20:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1683887400000|2023-05-12 10:30:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1683888300000|2023-05-12 10:45:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1683889500000|2023-05-12 11:05:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1683889800000|2023-05-12 11:10:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1683890100000|2023-05-12 11:15:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1683893700000|2023-05-12 12:15:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1683894000000|2023-05-12 12:20:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1683894300000|2023-05-12 12:25:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1683894600000|2023-05-12 12:30:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1683895200000|2023-05-12 12:40:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1683895500000|2023-05-12 12:45:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1683897300000|2023-05-12 13:15:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1683897900000|2023-05-12 13:25:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1683898200000|2023-05-12 13:30:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1683898800000|2023-05-12 13:40:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1683899100000|2023-05-12 13:45:00|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1683899400000|2023-05-12 13:50:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1683899700000|2023-05-12 13:55:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1683900000000|2023-05-12 14:00:00|1.17|0.17|1.18|0.18|1.18|0.18|1.15|0.15|0
1683900300000|2023-05-12 14:05:00|1.17|0.17|1.17|0.17|1.19|0.19|1.17|0.17|0
1683900600000|2023-05-12 14:10:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1683900900000|2023-05-12 14:15:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1683901200000|2023-05-12 14:20:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1683901500000|2023-05-12 14:25:00|1.18|0.18|1.12|0.12|1.18|0.18|1.12|0.12|0
1683901800000|2023-05-12 14:30:00|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1683902100000|2023-05-12 14:35:00|1.17|0.17|1.16|0.16|1.18|0.18|1.15|0.15|0
1683902400000|2023-05-12 14:40:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1683902700000|2023-05-12 14:45:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1683903000000|2023-05-12 14:50:00|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1683903300000|2023-05-12 14:55:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1683903600000|2023-05-12 15:00:00|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1683903900000|2023-05-12 15:05:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1683904200000|2023-05-12 15:10:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1683904500000|2023-05-12 15:15:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1683904800000|2023-05-12 15:20:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1683905100000|2023-05-12 15:25:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1683905700000|2023-05-12 15:35:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1683906000000|2023-05-12 15:40:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1683906300000|2023-05-12 15:45:00|1.19|0.19|1.18|0.18|1.19|0.19|1.17|0.17|0
1683906600000|2023-05-12 15:50:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1683906900000|2023-05-12 15:55:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1683907200000|2023-05-12 16:00:00|1.17|0.17|1.18|0.18|1.18|0.18|1.16|0.16|0
1683907800000|2023-05-12 16:10:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1683908400000|2023-05-12 16:20:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1683908700000|2023-05-12 16:25:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1683909000000|2023-05-12 16:30:00|1.21|0.21|1.2|0.2|1.22|0.22|1.15|0.15|0
1683909300000|2023-05-12 16:35:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1683909600000|2023-05-12 16:40:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1683909900000|2023-05-12 16:45:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1683910800000|2023-05-12 17:00:00|1.24|0.24|1.25|0.25|1.26|0.26|1.23|0.23|0
1683911100000|2023-05-12 17:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1683911400000|2023-05-12 17:10:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1683911700000|2023-05-12 17:15:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1683912000000|2023-05-12 17:20:00|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1683912300000|2023-05-12 17:25:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1683912600000|2023-05-12 17:30:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1683912900000|2023-05-12 17:35:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1683913200000|2023-05-12 17:40:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1683913500000|2023-05-12 17:45:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1683913800000|2023-05-12 17:50:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1683914100000|2023-05-12 17:55:00|1.24|0.24|1.26|0.26|1.27|0.27|1.23|0.23|0
1683914400000|2023-05-12 18:00:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1683914700000|2023-05-12 18:05:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1683915000000|2023-05-12 18:10:00|1.25|0.25|1.25|0.25|1.27|0.27|1.24|0.24|0
1683915300000|2023-05-12 18:15:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1683915600000|2023-05-12 18:20:00|1.25|0.25|1.22|0.22|1.25|0.25|1.22|0.22|0
1683915900000|2023-05-12 18:25:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1683916200000|2023-05-12 18:30:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1683916500000|2023-05-12 18:35:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1683916800000|2023-05-12 18:40:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1683917100000|2023-05-12 18:45:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1683917400000|2023-05-12 18:50:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1683917700000|2023-05-12 18:55:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1683918000000|2023-05-12 19:00:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1683918300000|2023-05-12 19:05:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1683918600000|2023-05-12 19:10:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1683918900000|2023-05-12 19:15:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1683919500000|2023-05-12 19:25:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1683919800000|2023-05-12 19:30:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1683920100000|2023-05-12 19:35:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1683920400000|2023-05-12 19:40:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1683920700000|2023-05-12 19:45:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1683921000000|2023-05-12 19:50:00|1.17|0.17|1.15|0.15|1.17|0.17|1.14|0.14|0
1683921300000|2023-05-12 19:55:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1683921600000|2023-05-12 20:00:00|1.2|0.2|1.11|0.11|1.2|0.2|1.09|0.09|0
1683922200000|2023-05-12 20:10:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1684130700000|2023-05-15 06:05:00|1||1||1||1||0
1684132800000|2023-05-15 06:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1684133100000|2023-05-15 06:45:00|1|0|1|0|1|0|1|0|0
1684154400000|2023-05-15 12:40:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1684155000000|2023-05-15 12:50:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1684157100000|2023-05-15 13:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1684157400000|2023-05-15 13:30:00|1.04|0.04|1.06|0.06|1.06|0.06|1.03|0.03|0
1684157700000|2023-05-15 13:35:00|1.05|0.05|1.05|0.05|1.06|0.06|1.03|0.03|0
1684158000000|2023-05-15 13:40:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1684158300000|2023-05-15 13:45:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1684158600000|2023-05-15 13:50:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1684158900000|2023-05-15 13:55:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1684159200000|2023-05-15 14:00:00|1.03|0.03|1.06|0.06|1.06|0.06|1.03|0.03|0
1684159500000|2023-05-15 14:05:00|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1684159800000|2023-05-15 14:10:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1684160100000|2023-05-15 14:15:00|1.06|0.06|1.07|0.07|1.09|0.09|1.06|0.06|0
1684160400000|2023-05-15 14:20:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1684160700000|2023-05-15 14:25:00|1.05|0.05|1.04|0.04|1.06|0.06|1.04|0.04|0
1684161000000|2023-05-15 14:30:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1684161300000|2023-05-15 14:35:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1684161600000|2023-05-15 14:40:00|1.06|0.06|1.03|0.03|1.06|0.06|1.02|0.02|0
1684161900000|2023-05-15 14:45:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1684162200000|2023-05-15 14:50:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1684162500000|2023-05-15 14:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1684162800000|2023-05-15 15:00:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1684163100000|2023-05-15 15:05:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1684163700000|2023-05-15 15:15:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1684164000000|2023-05-15 15:20:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1684164600000|2023-05-15 15:30:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1684165200000|2023-05-15 15:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1684165500000|2023-05-15 15:45:00|1|0|1|0|1.01|0.01|1|0|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|14.58|13.18|14.59|13.19|14.6|13.2|14.57|13.17|0
1687168500000|2023-06-19 09:55:00|14.58|13.18|14.6|13.2|14.61|13.21|14.58|13.18|0
1687168800000|2023-06-19 10:00:00|14.59|13.19|14.62|13.22|14.62|13.22|14.58|13.18|0
1687169100000|2023-06-19 10:05:00|14.63|13.23|14.6|13.2|14.63|13.23|14.6|13.2|0
1687169400000|2023-06-19 10:10:00|14.59|13.19|14.63|13.23|14.63|13.23|14.59|13.19|0
1687169700000|2023-06-19 10:15:00|14.64|13.24|14.65|13.25|14.67|13.27|14.63|13.23|0
1687170000000|2023-06-19 10:20:00|14.66|13.26|14.64|13.24|14.66|13.26|14.63|13.23|0
1687170300000|2023-06-19 10:25:00|14.63|13.23|14.63|13.23|14.65|13.25|14.63|13.23|0
1687170600000|2023-06-19 10:30:00|14.64|13.24|14.61|13.21|14.64|13.24|14.61|13.21|0
1687170900000|2023-06-19 10:35:00|14.62|13.22|14.64|13.24|14.66|13.26|14.61|13.21|0
1687171200000|2023-06-19 10:40:00|14.65|13.25|14.68|13.28|14.68|13.28|14.64|13.24|0
1687171500000|2023-06-19 10:45:00|14.69|13.29|14.69|13.29|14.69|13.29|14.67|13.27|0
1687171800000|2023-06-19 10:50:00|14.7|13.3|14.71|13.31|14.71|13.31|14.68|13.28|0
1687172100000|2023-06-19 10:55:00|14.7|13.3|14.7|13.3|14.72|13.32|14.7|13.3|0
1687172400000|2023-06-19 11:00:00|14.71|13.31|14.69|13.29|14.73|13.33|14.68|13.28|0
1687172700000|2023-06-19 11:05:00|14.68|13.28|14.69|13.29|14.71|13.31|14.68|13.28|0
1687173000000|2023-06-19 11:10:00|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1687173300000|2023-06-19 11:15:00|14.72|13.32|14.68|13.28|14.72|13.32|14.68|13.28|0
1687173600000|2023-06-19 11:20:00|14.69|13.29|14.69|13.29|14.69|13.29|14.67|13.27|0
1687173900000|2023-06-19 11:25:00|14.68|13.28|14.66|13.26|14.68|13.28|14.66|13.26|0
1687174200000|2023-06-19 11:30:00|14.67|13.27|14.6|13.2|14.68|13.28|14.57|13.17|0
1687174500000|2023-06-19 11:35:00|14.59|13.19|14.6|13.2|14.6|13.2|14.59|13.19|0
1687174800000|2023-06-19 11:40:00|14.62|13.22|14.64|13.24|14.64|13.24|14.62|13.22|0
1687175100000|2023-06-19 11:45:00|14.63|13.23|14.64|13.24|14.65|13.25|14.61|13.21|0
1687175400000|2023-06-19 11:50:00|14.65|13.25|14.65|13.25|14.67|13.27|14.63|13.23|0
1687175700000|2023-06-19 11:55:00|14.66|13.26|14.64|13.24|14.66|13.26|14.63|13.23|0
1687176000000|2023-06-19 12:00:00|14.65|13.25|14.65|13.25|14.65|13.25|14.63|13.23|0
1687176300000|2023-06-19 12:05:00|14.66|13.26|14.69|13.29|14.7|13.3|14.66|13.26|0
1687176600000|2023-06-19 12:10:00|14.7|13.3|14.64|13.24|14.7|13.3|14.63|13.23|0
1687176900000|2023-06-19 12:15:00|14.65|13.25|14.7|13.3|14.7|13.3|14.65|13.25|0
1687177200000|2023-06-19 12:20:00|14.69|13.29|14.67|13.27|14.7|13.3|14.66|13.26|0
1687177500000|2023-06-19 12:25:00|14.66|13.26|14.67|13.27|14.68|13.28|14.66|13.26|0
1687177800000|2023-06-19 12:30:00|14.68|13.28|14.66|13.26|14.68|13.28|14.64|13.24|0
1687178100000|2023-06-19 12:35:00|14.65|13.25|14.64|13.24|14.66|13.26|14.63|13.23|0
1687178400000|2023-06-19 12:40:00|14.65|13.25|14.65|13.25|14.65|13.25|14.64|13.24|0
1687178700000|2023-06-19 12:45:00|14.64|13.24|14.63|13.23|14.65|13.25|14.62|13.22|0
1687179000000|2023-06-19 12:50:00|14.62|13.22|14.61|13.21|14.63|13.23|14.61|13.21|0
1687179300000|2023-06-19 12:55:00|14.62|13.22|14.61|13.21|14.63|13.23|14.61|13.21|0
1687179600000|2023-06-19 13:00:00|14.62|13.22|14.62|13.22|14.63|13.23|14.61|13.21|0
1687179900000|2023-06-19 13:05:00|14.63|13.23|14.63|13.23|14.65|13.25|14.63|13.23|0
1687180200000|2023-06-19 13:10:00|14.62|13.22|14.61|13.21|14.63|13.23|14.61|13.21|0
1687180500000|2023-06-19 13:15:00|14.6|13.2|14.62|13.22|14.63|13.23|14.59|13.19|0
1687180800000|2023-06-19 13:20:00|14.63|13.23|14.62|13.22|14.64|13.24|14.61|13.21|0
1687181100000|2023-06-19 13:25:00|14.63|13.23|14.64|13.24|14.64|13.24|14.62|13.22|0
1687181400000|2023-06-19 13:30:00|14.63|13.23|14.66|13.26|14.68|13.28|14.63|13.23|0
1687181700000|2023-06-19 13:35:00|14.67|13.27|14.71|13.31|14.74|13.34|14.66|13.26|0
1687182000000|2023-06-19 13:40:00|14.72|13.32|14.72|13.32|14.75|13.35|14.7|13.3|0
1687182300000|2023-06-19 13:45:00|14.73|13.33|14.71|13.31|14.73|13.33|14.71|13.31|0
1687182600000|2023-06-19 13:50:00|14.7|13.3|14.71|13.31|14.71|13.31|14.69|13.29|0
1687182900000|2023-06-19 13:55:00|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1687183200000|2023-06-19 14:00:00|14.74|13.34|14.73|13.33|14.75|13.35|14.73|13.33|0
1687183500000|2023-06-19 14:05:00|14.74|13.34|14.71|13.31|14.74|13.34|14.71|13.31|0
1687183800000|2023-06-19 14:10:00|14.72|13.32|14.76|13.36|14.77|13.37|14.72|13.32|0
1687184100000|2023-06-19 14:15:00|14.75|13.35|14.74|13.34|14.75|13.35|14.73|13.33|0
1687184400000|2023-06-19 14:20:00|14.73|13.33|14.7|13.3|14.74|13.34|14.7|13.3|0
1687184700000|2023-06-19 14:25:00|14.71|13.31|14.69|13.29|14.71|13.31|14.68|13.28|0
1687185000000|2023-06-19 14:30:00|14.7|13.3|14.74|13.34|14.74|13.34|14.7|13.3|0
1687185300000|2023-06-19 14:35:00|14.73|13.33|14.73|13.33|14.74|13.34|14.73|13.33|0
1687185600000|2023-06-19 14:40:00|14.74|13.34|14.71|13.31|14.74|13.34|14.71|13.31|0
1687185900000|2023-06-19 14:45:00|14.7|13.3|14.71|13.31|14.73|13.33|14.7|13.3|0
1687186200000|2023-06-19 14:50:00|14.7|13.3|14.69|13.29|14.71|13.31|14.67|13.27|0
1687186500000|2023-06-19 14:55:00|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1687186800000|2023-06-19 15:00:00|14.74|13.34|14.71|13.31|14.74|13.34|14.71|13.31|0
1687187100000|2023-06-19 15:05:00|14.72|13.32|14.73|13.33|14.73|13.33|14.71|13.31|0
1687187400000|2023-06-19 15:10:00|14.72|13.32|14.71|13.31|14.72|13.32|14.71|13.31|0
1687187700000|2023-06-19 15:15:00|14.7|13.3|14.69|13.29|14.71|13.31|14.68|13.28|0
1687188000000|2023-06-19 15:20:00|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1687188300000|2023-06-19 15:25:00|14.69|13.29|14.71|13.31|14.71|13.31|14.69|13.29|0
1687188600000|2023-06-19 15:30:00|14.72|13.32|14.71|13.31|14.73|13.33|14.7|13.3|0
1687188900000|2023-06-19 15:35:00|14.7|13.3|14.68|13.28|14.7|13.3|14.67|13.27|0
1687189200000|2023-06-19 15:40:00|14.67|13.27|14.96|12.96|14.97|13.27|14.66|12.96|0
1687189500000|2023-06-19 15:45:00|14.95|12.95|14.95|12.95|14.96|12.96|14.94|12.94|0
1687189800000|2023-06-19 15:50:00|14.96|12.96|14.96|12.96|14.96|12.96|14.95|12.95|0
1687190100000|2023-06-19 15:55:00|14.95|12.95|14.94|12.94|14.95|12.95|14.94|12.94|0
1687190400000|2023-06-19 16:00:00|14.93|12.93|14.93|12.93|14.93|12.93|14.92|12.92|0
1687190700000|2023-06-19 16:05:00|14.92|12.92|14.94|12.94|14.95|12.95|14.92|12.92|0
1687191000000|2023-06-19 16:10:00|14.95|12.95|14.95|12.95|14.95|12.95|14.94|12.94|0
1687191300000|2023-06-19 16:15:00|14.94|12.94|14.93|12.93|14.95|12.95|14.93|12.93|0
1687191600000|2023-06-19 16:20:00|14.94|12.94|14.93|12.93|14.94|12.94|14.93|12.93|0
1687191900000|2023-06-19 16:25:00|14.94|12.94|14.94|12.94|14.96|12.96|14.94|12.94|0
1687192200000|2023-06-19 16:30:00|14.93|12.93|14.95|12.95|14.95|12.95|14.93|12.93|0
1687192500000|2023-06-19 16:35:00|14.94|12.94|14.93|12.93|14.94|12.94|14.93|12.93|0
1687192800000|2023-06-19 16:40:00|14.94|12.94|14.93|12.93|14.94|12.94|14.93|12.93|0
1687193100000|2023-06-19 16:45:00|14.92|12.92|14.93|12.93|14.94|12.94|14.92|12.92|0
1687193400000|2023-06-19 16:50:00|14.92|12.92|14.93|12.93|14.94|12.94|14.92|12.92|0
1687193700000|2023-06-19 16:55:00|14.92|12.92|14.93|12.93|14.98|12.98|14.92|12.92|0
1687194000000|2023-06-19 17:00:00|14.94|12.94|14.93|12.93|14.95|12.95|14.93|12.93|0
1687194300000|2023-06-19 17:05:00|14.92|12.92|14.93|12.93|14.93|12.93|14.92|12.92|0
1687194900000|2023-06-19 17:15:00|14.92|12.92|14.92|12.92|14.92|12.92|14.92|12.92|0
1687196100000|2023-06-19 17:35:00|14.9|12.9|14.92|12.92|14.92|12.92|14.9|12.9|0
1687197000000|2023-06-19 17:50:00|14.9|12.9|14.9|12.9|14.9|12.9|14.9|12.9|0
1687197600000|2023-06-19 18:00:00|14.88|12.88|14.9|12.9|14.9|12.9|14.88|12.88|0
1687198200000|2023-06-19 18:10:00|14.87|12.87|14.87|12.87|14.87|12.87|14.87|12.87|0
1687198500000|2023-06-19 18:15:00|14.85|12.85|14.87|12.87|14.87|12.87|14.85|12.85|0
1687198800000|2023-06-19 18:20:00|14.89|12.89|14.92|12.92|14.92|12.92|14.89|12.89|0
1687200900000|2023-06-19 18:55:00|14.93|12.93|14.93|12.93|14.93|12.93|14.93|12.93|0
1687201200000|2023-06-19 19:00:00|14.94|12.94|14.94|12.94|14.94|12.94|14.94|12.94|0
1687201500000|2023-06-19 19:05:00|14.91|12.91|14.93|12.93|14.94|12.94|14.91|12.91|0
1687201800000|2023-06-19 19:10:00|14.94|12.94|14.91|12.91|14.94|12.94|14.91|12.91|0
1687202100000|2023-06-19 19:15:00|14.93|12.93|14.91|12.91|14.93|12.93|14.91|12.91|0
1687203000000|2023-06-19 19:30:00|14.92|12.92|14.94|12.94|14.94|12.94|14.92|12.92|0
1687203300000|2023-06-19 19:35:00|14.91|12.91|14.92|12.92|14.92|12.92|14.91|12.91|0
1687203600000|2023-06-19 19:40:00|14.91|12.91|14.91|12.91|14.94|12.94|14.91|12.91|0
1687203900000|2023-06-19 19:45:00|14.92|12.92|14.93|12.93|14.93|12.93|14.92|12.92|0
1687204500000|2023-06-19 19:55:00|14.91|12.91|14.91|12.91|14.91|12.91|14.91|12.91|0
1687205400000|2023-06-19 20:10:00|14.88|12.88|14.88|12.88|14.88|12.88|14.88|12.88|0
1687206000000|2023-06-19 20:20:00|14.93|12.93|14.88|12.88|14.93|12.93|14.88|12.88|0
1687208100000|2023-06-19 20:55:00|14.9|12.9|14.9|12.9|14.9|12.9|14.9|12.9|0
1687209300000|2023-06-19 21:15:00|14.89|12.89|14.89|12.89|14.89|12.89|14.89|12.89|0
1687212000000|2023-06-19 22:00:00|14.88|12.88|14.88|12.88|14.89|12.89|14.83|12.83|0
1687212300000|2023-06-19 22:05:00|14.87|12.87|14.93|12.93|14.94|12.94|14.87|12.87|0
1687212600000|2023-06-19 22:10:00|14.92|12.92|14.94|12.94|14.94|12.94|14.92|12.92|0
1687212900000|2023-06-19 22:15:00|14.93|12.93|14.92|12.92|14.94|12.94|14.92|12.92|0
1687213200000|2023-06-19 22:20:00|14.93|12.93|14.94|12.94|14.95|12.95|14.93|12.93|0
1687213500000|2023-06-19 22:25:00|14.95|12.95|14.96|12.96|14.96|12.96|14.95|12.95|0
1687213800000|2023-06-19 22:30:00|14.95|12.95|14.94|12.94|14.95|12.95|14.94|12.94|0
1687214100000|2023-06-19 22:35:00|14.93|12.93|14.95|12.95|14.95|12.95|14.93|12.93|0
1687214700000|2023-06-19 22:45:00|14.97|12.97|14.95|12.95|14.97|12.97|14.95|12.95|0
1687215300000|2023-06-19 22:55:00|14.96|12.96|14.95|12.95|14.97|12.97|14.95|12.95|0
1687215600000|2023-06-19 23:00:00|14.94|12.94|14.95|12.95|14.95|12.95|14.93|12.93|0
1687215900000|2023-06-19 23:05:00|14.94|12.94|14.95|12.95|14.95|12.95|14.94|12.94|0
1687216200000|2023-06-19 23:10:00|14.96|12.96|14.97|12.97|14.98|12.98|14.96|12.96|0
1687216500000|2023-06-19 23:15:00|14.98|12.98|14.95|12.95|14.98|12.98|14.95|12.95|0
1687216800000|2023-06-19 23:20:00|14.96|12.96|14.93|12.93|14.96|12.96|14.93|12.93|0
1687217100000|2023-06-19 23:25:00|14.94|12.94|14.96|12.96|14.97|12.97|14.93|12.93|0
1687217400000|2023-06-19 23:30:00|14.97|12.97|14.93|12.93|14.98|12.98|14.92|12.92|0
1687217700000|2023-06-19 23:35:00|14.92|12.92|14.92|12.92|14.93|12.93|14.9|12.9|0
1687218000000|2023-06-19 23:40:00|14.93|12.93|14.94|12.94|14.94|12.94|14.92|12.92|0
1687218300000|2023-06-19 23:45:00|14.95|12.95|14.95|12.95|14.96|12.96|14.95|12.95|0
1687218600000|2023-06-19 23:50:00|14.94|12.94|14.93|12.93|14.95|12.95|14.92|12.92|0
1687218900000|2023-06-19 23:55:00|14.94|12.94|14.93|12.93|14.94|12.94|14.92|12.92|0
1687219200000|2023-06-20 00:00:00|14.92|12.92|14.89|12.89|14.93|12.93|14.88|12.88|0
1687219500000|2023-06-20 00:05:00|14.9|12.9|14.9|12.9|14.91|12.91|14.89|12.89|0
1687219800000|2023-06-20 00:10:00|14.91|12.91|14.95|12.95|14.96|12.96|14.9|12.9|0
1687220100000|2023-06-20 00:15:00|14.96|12.96|14.94|12.94|14.98|12.98|14.94|12.94|0
1687220400000|2023-06-20 00:20:00|14.95|12.95|14.94|12.94|14.95|12.95|14.94|12.94|0
1687220700000|2023-06-20 00:25:00|14.95|12.95|14.94|12.94|14.96|12.96|14.93|12.93|0
1687221000000|2023-06-20 00:30:00|14.93|12.93|14.93|12.93|14.94|12.94|14.92|12.92|0
1687221300000|2023-06-20 00:35:00|14.92|12.92|14.94|12.94|14.94|12.94|14.92|12.92|0
1687221900000|2023-06-20 00:45:00|14.93|12.93|14.92|12.92|14.94|12.94|14.92|12.92|0
1687222200000|2023-06-20 00:50:00|14.93|12.93|14.93|12.93|14.94|12.94|14.93|12.93|0
1687222500000|2023-06-20 00:55:00|14.92|12.92|14.93|12.93|14.93|12.93|14.91|12.91|0
1687222800000|2023-06-20 01:00:00|14.94|12.94|14.93|12.93|14.94|12.94|14.92|12.92|0
1687223100000|2023-06-20 01:05:00|14.92|12.92|14.92|12.92|14.93|12.93|14.91|12.91|0
1687223400000|2023-06-20 01:10:00|14.93|12.93|14.92|12.92|14.94|12.94|14.92|12.92|0
1687223700000|2023-06-20 01:15:00|14.91|12.91|14.93|12.93|14.94|12.94|14.91|12.91|0
1687224000000|2023-06-20 01:20:00|14.92|12.92|14.91|12.91|14.93|12.93|14.91|12.91|0
1687224300000|2023-06-20 01:25:00|14.9|12.9|14.9|12.9|14.9|12.9|14.89|12.89|0
1687224600000|2023-06-20 01:30:00|14.91|12.91|14.91|12.91|14.91|12.91|14.89|12.89|0
1687224900000|2023-06-20 01:35:00|14.9|12.9|14.92|12.92|14.93|12.93|14.9|12.9|0
1687225200000|2023-06-20 01:40:00|14.93|12.93|14.96|12.96|14.97|12.97|14.93|12.93|0
1687225500000|2023-06-20 01:45:00|14.97|12.97|14.97|12.97|14.99|12.99|14.96|12.96|0
1687225800000|2023-06-20 01:50:00|14.96|12.96|14.99|12.99|15|13|14.96|12.96|0
1687226100000|2023-06-20 01:55:00|15|13|15|13|15.02|13.02|14.99|12.99|0
1687226400000|2023-06-20 02:00:00|14.99|12.99|14.99|12.99|15|13|14.98|12.98|0
1687226700000|2023-06-20 02:05:00|15|13|15.01|13.01|15.02|13.02|14.99|12.99|0
1687227000000|2023-06-20 02:10:00|15.02|13.02|15|13|15.02|13.02|15|13|0
1687227300000|2023-06-20 02:15:00|15.01|13.01|15|13|15.01|13.01|14.99|12.99|0
1687227600000|2023-06-20 02:20:00|15.01|13.01|15|13|15.01|13.01|15|13|0
1687227900000|2023-06-20 02:25:00|15.01|13.01|15.02|13.02|15.02|13.02|15|13|0
1687228200000|2023-06-20 02:30:00|15.04|13.04|15.02|13.02|15.04|13.04|15.01|13.01|0
1687228500000|2023-06-20 02:35:00|15.03|13.03|15.03|13.03|15.04|13.04|15.02|13.02|0
1687228800000|2023-06-20 02:40:00|15.02|13.02|15|13|15.03|13.03|15|13|0
1687229100000|2023-06-20 02:45:00|15.01|13.01|14.98|12.98|15.01|13.01|14.98|12.98|0
1687229400000|2023-06-20 02:50:00|14.99|12.99|14.99|12.99|14.99|12.99|14.98|12.98|0
1687229700000|2023-06-20 02:55:00|15|13|15|13|15|13|14.99|12.99|0
1687230000000|2023-06-20 03:00:00|14.99|12.99|14.98|12.98|15|13|14.98|12.98|0
1687230300000|2023-06-20 03:05:00|14.97|12.97|14.97|12.97|14.99|12.99|14.97|12.97|0
1687230600000|2023-06-20 03:10:00|14.98|12.98|14.99|12.99|14.99|12.99|14.98|12.98|0
1687230900000|2023-06-20 03:15:00|15|13|14.99|12.99|15|13|14.99|12.99|0
1687231200000|2023-06-20 03:20:00|15|13|15|13|15|13|15|13|0
1687231500000|2023-06-20 03:25:00|15.01|13.01|15|13|15.01|13.01|15|13|0
1687231800000|2023-06-20 03:30:00|15.01|13.01|14.99|12.99|15.02|13.02|14.99|12.99|0
1687232100000|2023-06-20 03:35:00|14.98|12.98|14.98|12.98|14.99|12.99|14.98|12.98|0
1687232400000|2023-06-20 03:40:00|14.99|12.99|14.98|12.98|14.99|12.99|14.98|12.98|0
1687232700000|2023-06-20 03:45:00|14.97|12.97|14.96|12.96|14.98|12.98|14.96|12.96|0
1687233000000|2023-06-20 03:50:00|14.97|12.97|14.98|12.98|14.98|12.98|14.96|12.96|0
1687233300000|2023-06-20 03:55:00|14.99|12.99|14.98|12.98|14.99|12.99|14.98|12.98|0
1687233600000|2023-06-20 04:00:00|14.97|12.97|14.98|12.98|14.99|12.99|14.97|12.97|0
1687233900000|2023-06-20 04:05:00|14.97|12.97|14.97|12.97|14.99|12.99|14.97|12.97|0
1687234200000|2023-06-20 04:10:00|14.98|12.98|14.99|12.99|14.99|12.99|14.98|12.98|0
1687234500000|2023-06-20 04:15:00|14.98|12.98|14.99|12.99|15|13|14.98|12.98|0
1687234800000|2023-06-20 04:20:00|14.98|12.98|14.99|12.99|14.99|12.99|14.97|12.97|0
1687235100000|2023-06-20 04:25:00|15|13|14.99|12.99|15|13|14.99|12.99|0
1687235400000|2023-06-20 04:30:00|14.98|12.98|14.98|12.98|14.99|12.99|14.98|12.98|0
1687235700000|2023-06-20 04:35:00|14.97|12.97|14.98|12.98|14.98|12.98|14.97|12.97|0
1687236000000|2023-06-20 04:40:00|14.99|12.99|14.98|12.98|14.99|12.99|14.98|12.98|0
1687236300000|2023-06-20 04:45:00|14.99|12.99|14.99|12.99|15|13|14.98|12.98|0
1687236600000|2023-06-20 04:50:00|14.98|12.98|14.96|12.96|14.99|12.99|14.96|12.96|0
1687236900000|2023-06-20 04:55:00|14.97|12.97|15.01|13.01|15.01|13.01|14.96|12.96|0
1687237200000|2023-06-20 05:00:00|15.02|13.02|14.98|12.98|15.02|13.02|14.98|12.98|0
1687237500000|2023-06-20 05:05:00|14.99|12.99|15|13|15.01|13.01|14.98|12.98|0
1687237800000|2023-06-20 05:10:00|15.01|13.01|15|13|15.01|13.01|14.99|12.99|0
1687238100000|2023-06-20 05:15:00|15.01|13.01|15.03|13.03|15.03|13.03|15|13|0
1687238400000|2023-06-20 05:20:00|15.04|13.04|15.09|13.09|15.11|13.11|15.04|13.04|0
1687238700000|2023-06-20 05:25:00|15.1|13.1|15.08|13.08|15.11|13.11|15.08|13.08|0
1687239000000|2023-06-20 05:30:00|15.09|13.09|15.06|13.06|15.09|13.09|15.06|13.06|0
1687239300000|2023-06-20 05:35:00|15.05|13.05|15.05|13.05|15.05|13.05|15.04|13.04|0
1687239600000|2023-06-20 05:40:00|15.04|13.04|15.03|13.03|15.05|13.05|15.02|13.02|0
1687239900000|2023-06-20 05:45:00|15.02|13.02|15.02|13.02|15.04|13.04|15.02|13.02|0
1687240200000|2023-06-20 05:50:00|15.03|13.03|15.05|13.05|15.06|13.06|15.03|13.03|0
1687240500000|2023-06-20 05:55:00|15.06|13.06|15.02|13.02|15.06|13.06|15.02|13.02|0
1687240800000|2023-06-20 06:00:00|15.03|13.03|15.04|13.04|15.05|13.05|15.01|13.01|0
1687241100000|2023-06-20 06:05:00|14.74|13.34|14.75|13.35|14.75|13.35|14.73|13.33|0
1687241400000|2023-06-20 06:10:00|14.74|13.34|14.76|13.36|14.76|13.36|14.73|13.33|0
1687241700000|2023-06-20 06:15:00|14.75|13.35|14.67|13.27|14.77|13.37|14.66|13.26|0
1687242000000|2023-06-20 06:20:00|14.66|13.26|14.65|13.25|14.67|13.27|14.64|13.24|0
1687242300000|2023-06-20 06:25:00|14.64|13.24|14.53|13.13|14.67|13.27|14.31|12.91|0
1687242600000|2023-06-20 06:30:00|14.54|13.14|14.53|13.13|14.55|13.15|14.53|13.13|0
1687242900000|2023-06-20 06:35:00|14.54|13.14|14.53|13.13|14.55|13.15|14.52|13.12|0
1687243200000|2023-06-20 06:40:00|14.52|13.12|14.54|13.14|14.54|13.14|14.51|13.11|0
1687243500000|2023-06-20 06:45:00|14.56|13.16|14.54|13.14|14.56|13.16|14.53|13.13|0
1687243800000|2023-06-20 06:50:00|14.53|13.13|14.55|13.15|14.55|13.15|14.52|13.12|0
1687244100000|2023-06-20 06:55:00|14.56|13.16|14.59|13.19|14.6|13.2|14.55|13.15|0
1687244400000|2023-06-20 07:00:00|14.58|13.18|14.68|13.28|14.74|13.34|14.57|13.17|0
1687244700000|2023-06-20 07:05:00|14.67|13.27|14.61|13.21|14.69|13.29|14.61|13.21|0
1687245000000|2023-06-20 07:10:00|14.63|13.23|14.61|13.21|14.66|13.26|14.61|13.21|0
1687245300000|2023-06-20 07:15:00|14.62|13.22|14.61|13.21|14.65|13.25|14.59|13.19|0
1687245600000|2023-06-20 07:20:00|14.6|13.2|14.55|13.15|14.61|13.21|14.54|13.14|0
1687245900000|2023-06-20 07:25:00|14.56|13.16|14.5|13.1|14.57|13.17|14.49|13.09|0
1687246200000|2023-06-20 07:30:00|14.51|13.11|14.47|13.07|14.51|13.11|14.47|13.07|0
1687246500000|2023-06-20 07:35:00|14.46|13.06|14.49|13.09|14.49|13.09|14.46|13.06|0
1687246800000|2023-06-20 07:40:00|14.5|13.1|14.5|13.1|14.53|13.13|14.48|13.08|0
1687247100000|2023-06-20 07:45:00|14.49|13.09|14.46|13.06|14.5|13.1|14.45|13.05|0
1687247400000|2023-06-20 07:50:00|14.45|13.05|14.47|13.07|14.48|13.08|14.43|13.03|0
1687247700000|2023-06-20 07:55:00|14.48|13.08|14.45|13.05|14.48|13.08|14.43|13.03|0
1687248000000|2023-06-20 08:00:00|14.43|13.03|14.5|13.1|14.5|13.1|14.42|13.02|0
1687248300000|2023-06-20 08:05:00|14.49|13.09|14.51|13.11|14.52|13.12|14.48|13.08|0
1687248600000|2023-06-20 08:10:00|14.52|13.12|14.54|13.14|14.57|13.17|14.52|13.12|0
1687248900000|2023-06-20 08:15:00|14.53|13.13|14.57|13.17|14.58|13.18|14.53|13.13|0
1687249200000|2023-06-20 08:20:00|14.59|13.19|14.59|13.19|14.6|13.2|14.56|13.16|0
1687249500000|2023-06-20 08:25:00|14.61|13.21|14.65|13.25|14.66|13.26|14.6|13.2|0
1687249800000|2023-06-20 08:30:00|14.66|13.26|14.72|13.32|14.72|13.32|14.64|13.24|0
1687250100000|2023-06-20 08:35:00|14.71|13.31|14.71|13.31|14.78|13.38|14.71|13.31|0
1687250400000|2023-06-20 08:40:00|14.72|13.32|14.7|13.3|14.72|13.32|14.66|13.26|0
1687250700000|2023-06-20 08:45:00|14.38|12.98|14.44|13.04|14.44|13.04|14.38|12.98|0
1687251000000|2023-06-20 08:50:00|14.43|13.03|14.5|13.1|14.51|13.11|14.43|13.03|0
1687251300000|2023-06-20 08:55:00|14.49|13.09|14.47|13.07|14.5|13.1|14.46|13.06|0
1687251600000|2023-06-20 09:00:00|14.48|13.08|14.47|13.07|14.49|13.09|14.45|13.05|0
1687251900000|2023-06-20 09:05:00|14.48|13.08|14.47|13.07|14.49|13.09|14.46|13.06|0
1687252200000|2023-06-20 09:10:00|14.48|13.08|14.45|13.05|14.48|13.08|14.45|13.05|0
1687252500000|2023-06-20 09:15:00|14.44|13.04|14.44|13.04|14.47|13.07|14.43|13.03|0
1687252800000|2023-06-20 09:20:00|14.45|13.05|14.69|13.29|14.69|13.29|14.44|13.04|0
1687253100000|2023-06-20 09:25:00|14.68|13.28|14.71|13.31|14.73|13.33|14.67|13.27|0
1687253400000|2023-06-20 09:30:00|14.72|13.32|14.71|13.31|14.73|13.33|14.71|13.31|0
1687253700000|2023-06-20 09:35:00|14.7|13.3|14.69|13.29|14.71|13.31|14.68|13.28|0
1687254000000|2023-06-20 09:40:00|14.7|13.3|14.68|13.28|14.7|13.3|14.66|13.26|0
1687254300000|2023-06-20 09:45:00|14.69|13.29|14.67|13.27|14.69|13.29|14.65|13.25|0
1687254600000|2023-06-20 09:50:00|14.66|13.26|14.62|13.22|14.68|13.28|14.61|13.21|0
1687254900000|2023-06-20 09:55:00|14.61|13.21|14.65|13.25|14.66|13.26|14.6|13.2|0
1687255200000|2023-06-20 10:00:00|14.66|13.26|14.64|13.24|14.67|13.27|14.64|13.24|0
1687255500000|2023-06-20 10:05:00|14.65|13.25|14.6|13.2|14.65|13.25|14.59|13.19|0
1687255800000|2023-06-20 10:10:00|14.59|13.19|14.71|13.31|14.71|13.31|14.58|13.18|0
1687256100000|2023-06-20 10:15:00|14.7|13.3|14.75|13.35|14.77|13.37|14.7|13.3|0
1687256400000|2023-06-20 10:20:00|14.76|13.36|14.75|13.35|14.76|13.36|14.75|13.35|0
1687256700000|2023-06-20 10:25:00|14.74|13.34|14.77|13.37|14.77|13.37|14.74|13.34|0
1687257000000|2023-06-20 10:30:00|14.76|13.36|14.76|13.36|14.77|13.37|14.75|13.35|0
1687257300000|2023-06-20 10:35:00|14.77|13.37|14.76|13.36|14.79|13.39|14.75|13.35|0
1687257600000|2023-06-20 10:40:00|14.75|13.35|14.73|13.33|14.75|13.35|14.72|13.32|0
1687257900000|2023-06-20 10:45:00|14.74|13.34|14.73|13.33|14.75|13.35|14.72|13.32|0
1687258200000|2023-06-20 10:50:00|14.72|13.32|14.71|13.31|14.73|13.33|14.7|13.3|0
1687258500000|2023-06-20 10:55:00|14.7|13.3|14.69|13.29|14.71|13.31|14.68|13.28|0
1687258800000|2023-06-20 11:00:00|14.68|13.28|14.66|13.26|14.7|13.3|14.65|13.25|0
1687259100000|2023-06-20 11:05:00|14.67|13.27|14.65|13.25|14.68|13.28|14.64|13.24|0
1687259400000|2023-06-20 11:10:00|14.64|13.24|14.69|13.29|14.7|13.3|14.64|13.24|0
1687259700000|2023-06-20 11:15:00|14.7|13.3|14.67|13.27|14.72|13.32|14.66|13.26|0
1687260000000|2023-06-20 11:20:00|14.68|13.28|14.69|13.29|14.69|13.29|14.67|13.27|0
1687260300000|2023-06-20 11:25:00|14.68|13.28|14.64|13.24|14.69|13.29|14.64|13.24|0
1687260600000|2023-06-20 11:30:00|14.65|13.25|14.71|13.31|14.71|13.31|14.64|13.24|0
1687260900000|2023-06-20 11:35:00|14.72|13.32|14.67|13.27|14.72|13.32|14.67|13.27|0
1687261200000|2023-06-20 11:40:00|14.68|13.28|14.63|13.23|14.68|13.28|14.63|13.23|0
1687261500000|2023-06-20 11:45:00|14.64|13.24|14.66|13.26|14.68|13.28|14.63|13.23|0
1687261800000|2023-06-20 11:50:00|14.67|13.27|14.61|13.21|14.67|13.27|14.6|13.2|0
1687262100000|2023-06-20 11:55:00|14.6|13.2|14.63|13.23|14.64|13.24|14.59|13.19|0
1687262400000|2023-06-20 12:00:00|14.62|13.22|14.61|13.21|14.62|13.22|14.59|13.19|0
1687262700000|2023-06-20 12:05:00|14.62|13.22|14.6|13.2|14.62|13.22|14.58|13.18|0
1687263000000|2023-06-20 12:10:00|14.59|13.19|14.6|13.2|14.6|13.2|14.56|13.16|0
1687263300000|2023-06-20 12:15:00|14.59|13.19|14.6|13.2|14.61|13.21|14.56|13.16|0
1687263600000|2023-06-20 12:20:00|14.61|13.21|14.56|13.16|14.62|13.22|14.55|13.15|0
1687263900000|2023-06-20 12:25:00|14.57|13.17|14.59|13.19|14.6|13.2|14.56|13.16|0
1687264200000|2023-06-20 12:30:00|14.6|13.2|14.61|13.21|14.64|13.24|14.56|13.16|0
1687264500000|2023-06-20 12:35:00|14.62|13.22|14.67|13.27|14.67|13.27|14.62|13.22|0
1687264800000|2023-06-20 12:40:00|14.66|13.26|14.61|13.21|14.67|13.27|14.61|13.21|0
1687265100000|2023-06-20 12:45:00|14.62|13.22|14.58|13.18|14.63|13.23|14.57|13.17|0
1687265400000|2023-06-20 12:50:00|14.57|13.17|14.56|13.16|14.6|13.2|14.54|13.14|0
1687265700000|2023-06-20 12:55:00|14.55|13.15|14.54|13.14|14.57|13.17|14.53|13.13|0
1687266000000|2023-06-20 13:00:00|14.53|13.13|14.55|13.15|14.57|13.17|14.52|13.12|0
1687266300000|2023-06-20 13:05:00|14.54|13.14|14.53|13.13|14.55|13.15|14.51|13.11|0
1687266600000|2023-06-20 13:10:00|14.52|13.12|14.55|13.15|14.56|13.16|14.51|13.11|0
1687266900000|2023-06-20 13:15:00|14.56|13.16|14.57|13.17|14.57|13.17|14.53|13.13|0
1687267200000|2023-06-20 13:20:00|14.56|13.16|14.64|13.24|14.64|13.24|14.56|13.16|0
1687267500000|2023-06-20 13:25:00|14.65|13.25|14.76|13.36|14.77|13.37|14.64|13.24|0
1687267800000|2023-06-20 13:30:00|14.77|13.37|14.6|13.2|14.86|13.46|14.6|13.2|0
1687268100000|2023-06-20 13:35:00|14.62|13.22|14.6|13.2|14.66|13.26|14.57|13.17|0
1687268400000|2023-06-20 13:40:00|14.59|13.19|14.67|13.27|14.79|13.39|14.59|13.19|0
1687268700000|2023-06-20 13:45:00|14.68|13.28|14.61|13.21|14.69|13.29|14.59|13.19|0
1687269000000|2023-06-20 13:50:00|14.63|13.23|14.71|13.31|14.73|13.33|14.62|13.22|0
1687269300000|2023-06-20 13:55:00|14.72|13.32|14.81|13.41|14.83|13.43|14.7|13.3|0
1687269600000|2023-06-20 14:00:00|14.83|13.43|14.84|13.44|14.93|13.53|14.82|13.42|0
1687269900000|2023-06-20 14:05:00|14.85|13.45|14.65|13.25|14.89|13.49|14.61|13.21|0
1687270200000|2023-06-20 14:10:00|14.66|13.26|14.74|13.34|14.74|13.34|14.57|13.17|0
1687270500000|2023-06-20 14:15:00|14.73|13.33|14.9|13.5|14.92|13.52|14.73|13.33|0
1687270800000|2023-06-20 14:20:00|14.91|13.51|15.08|13.68|15.09|13.69|14.89|13.49|0
1687271100000|2023-06-20 14:25:00|15.07|13.67|15.08|13.68|15.14|13.74|14.55|13.15|0
1687271400000|2023-06-20 14:30:00|15.11|13.71|15.03|13.63|15.15|13.75|14.99|13.59|0
1687271700000|2023-06-20 14:35:00|15.05|13.65|15.05|13.65|15.09|13.69|15.01|13.61|0
1687272000000|2023-06-20 14:40:00|15.04|13.64|14.94|13.54|15.05|13.65|14.92|13.52|0
1687272300000|2023-06-20 14:45:00|14.93|13.53|14.9|13.5|14.94|13.54|14.88|13.48|0
1687272600000|2023-06-20 14:50:00|14.92|13.52|14.98|13.58|15.02|13.62|14.88|13.48|0
1687272900000|2023-06-20 14:55:00|14.99|13.59|14.95|13.55|15.03|13.63|14.92|13.52|0
1687273200000|2023-06-20 15:00:00|14.93|13.53|14.85|13.45|14.94|13.54|14.79|13.39|0
1687273500000|2023-06-20 15:05:00|14.83|13.43|14.87|13.47|14.89|13.49|14.79|13.39|0
1687273800000|2023-06-20 15:10:00|14.88|13.48|14.91|13.51|14.93|13.53|14.86|13.46|0
1687274100000|2023-06-20 15:15:00|14.92|13.52|14.91|13.51|14.94|13.54|14.88|13.48|0
1687274400000|2023-06-20 15:20:00|14.92|13.52|14.94|13.54|14.95|13.55|14.89|13.49|0
1687274700000|2023-06-20 15:25:00|14.95|13.55|14.9|13.5|14.95|13.55|14.89|13.49|0
1687275000000|2023-06-20 15:30:00|14.89|13.49|14.86|13.46|14.9|13.5|14.81|13.41|0
1687275300000|2023-06-20 15:35:00|14.85|13.45|14.8|13.4|14.86|13.46|14.79|13.39|0
1687275600000|2023-06-20 15:40:00|14.79|13.39|14.87|13.47|14.87|13.47|14.78|13.38|0
1687275900000|2023-06-20 15:45:00|14.88|13.48|14.77|13.37|14.88|13.48|14.77|13.37|0
1687276200000|2023-06-20 15:50:00|14.78|13.38|14.82|13.42|14.83|13.43|14.76|13.36|0
1687276500000|2023-06-20 15:55:00|14.81|13.41|14.85|13.45|14.85|13.45|14.77|13.37|0
1687276800000|2023-06-20 16:00:00|14.84|13.44|14.87|13.47|14.89|13.49|14.81|13.41|0
1687277100000|2023-06-20 16:05:00|14.88|13.48|14.87|13.47|14.91|13.51|14.81|13.41|0
1687277400000|2023-06-20 16:10:00|14.85|13.45|14.77|13.37|14.85|13.45|14.72|13.32|0
1687277700000|2023-06-20 16:15:00|14.78|13.38|14.74|13.34|14.78|13.38|14.73|13.33|0
1687278000000|2023-06-20 16:20:00|14.75|13.35|14.61|13.21|14.75|13.35|14.6|13.2|0
1687278300000|2023-06-20 16:25:00|14.62|13.22|14.54|13.14|14.62|13.22|14.5|13.1|0
1687278600000|2023-06-20 16:30:00|14.53|13.13|14.81|13.41|15.09|13.69|14.51|13.11|0
1687278900000|2023-06-20 16:35:00|14.8|13.4|14.77|13.37|14.81|13.41|14.71|13.31|0
1687279200000|2023-06-20 16:40:00|14.76|13.36|14.7|13.3|14.76|13.36|14.65|13.25|0
1687279500000|2023-06-20 16:45:00|14.69|13.29|14.65|13.25|14.72|13.32|14.64|13.24|0
1687279800000|2023-06-20 16:50:00|14.64|13.24|14.7|13.3|14.7|13.3|14.63|13.23|0
1687280100000|2023-06-20 16:55:00|14.69|13.29|14.66|13.26|14.72|13.32|14.65|13.25|0
1687280400000|2023-06-20 17:00:00|14.65|13.25|14.68|13.28|14.7|13.3|14.64|13.24|0
1687280700000|2023-06-20 17:05:00|14.67|13.27|14.71|13.31|14.77|13.37|14.67|13.27|0
1687281000000|2023-06-20 17:10:00|14.72|13.32|14.67|13.27|14.75|13.35|14.64|13.24|0
1687281300000|2023-06-20 17:15:00|14.66|13.26|14.62|13.22|14.67|13.27|14.62|13.22|0
1687281600000|2023-06-20 17:20:00|14.61|13.21|14.56|13.16|14.63|13.23|14.52|13.12|0
1687281900000|2023-06-20 17:25:00|14.55|13.15|14.6|13.2|14.63|13.23|14.55|13.15|0
1687282200000|2023-06-20 17:30:00|14.59|13.19|14.59|13.19|14.61|13.21|14.55|13.15|0
1687282500000|2023-06-20 17:35:00|14.58|13.18|14.66|13.26|14.67|13.27|14.58|13.18|0
1687282800000|2023-06-20 17:40:00|14.65|13.25|14.62|13.22|14.65|13.25|14.6|13.2|0
1687283100000|2023-06-20 17:45:00|14.63|13.23|14.6|13.2|14.64|13.24|14.57|13.17|0
1687283400000|2023-06-20 17:50:00|14.59|13.19|14.69|13.29|14.69|13.29|14.59|13.19|0
1687283700000|2023-06-20 17:55:00|14.7|13.3|14.75|13.35|14.79|13.39|14.67|13.27|0
1687284000000|2023-06-20 18:00:00|14.77|13.37|14.71|13.31|14.78|13.38|14.7|13.3|0
1687284300000|2023-06-20 18:05:00|14.73|13.33|14.77|13.37|14.77|13.37|14.71|13.31|0
1687284600000|2023-06-20 18:10:00|14.76|13.36|14.75|13.35|14.77|13.37|14.73|13.33|0
1687284900000|2023-06-20 18:15:00|14.74|13.34|14.69|13.29|14.75|13.35|14.68|13.28|0
1687285200000|2023-06-20 18:20:00|14.68|13.28|14.64|13.24|14.68|13.28|14.61|13.21|0
1687285500000|2023-06-20 18:25:00|14.63|13.23|14.61|13.21|14.65|13.25|14.6|13.2|0
1687285800000|2023-06-20 18:30:00|14.6|13.2|14.67|13.27|14.68|13.28|14.6|13.2|0
1687286100000|2023-06-20 18:35:00|14.66|13.26|14.68|13.28|14.72|13.32|14.65|13.25|0
1687286400000|2023-06-20 18:40:00|14.69|13.29|14.75|13.35|14.78|13.38|14.69|13.29|0
1687286700000|2023-06-20 18:45:00|14.76|13.36|14.72|13.32|14.8|13.4|14.71|13.31|0
1687287000000|2023-06-20 18:50:00|14.73|13.33|14.73|13.33|14.76|13.36|14.69|13.29|0
1687287300000|2023-06-20 18:55:00|14.74|13.34|14.7|13.3|14.74|13.34|14.68|13.28|0
1687287600000|2023-06-20 19:00:00|14.69|13.29|14.75|13.35|14.77|13.37|14.67|13.27|0
1687287900000|2023-06-20 19:05:00|14.76|13.36|14.73|13.33|14.79|13.39|14.72|13.32|0
1687288200000|2023-06-20 19:10:00|14.72|13.32|14.73|13.33|14.78|13.38|14.7|13.3|0
1687288500000|2023-06-20 19:15:00|14.74|13.34|14.79|13.39|14.8|13.4|14.73|13.33|0
1687288800000|2023-06-20 19:20:00|14.78|13.38|14.75|13.35|14.81|13.41|14.74|13.34|0
1687289100000|2023-06-20 19:25:00|14.76|13.36|14.73|13.33|14.79|13.39|14.72|13.32|0
1687289400000|2023-06-20 19:30:00|14.72|13.32|14.81|13.41|14.82|13.42|14.71|13.31|0
1687289700000|2023-06-20 19:35:00|14.82|13.42|14.77|13.37|14.83|13.43|14.76|13.36|0
1687290000000|2023-06-20 19:40:00|14.76|13.36|14.69|13.29|14.8|13.4|14.69|13.29|0
1687290300000|2023-06-20 19:45:00|14.7|13.3|14.67|13.27|14.73|13.33|14.66|13.26|0
1687290600000|2023-06-20 19:50:00|14.64|13.24|14.72|13.32|14.74|13.34|14.59|13.19|0
1687290900000|2023-06-20 19:55:00|14.76|13.36|14.78|13.38|14.78|13.38|14.7|13.3|0
1687291200000|2023-06-20 20:00:00|14.79|13.39|14.89|13.49|14.94|13.54|14.77|13.37|0
1687291500000|2023-06-20 20:05:00|14.92|13.52|14.92|13.52|14.94|13.54|14.9|13.5|0
1687291800000|2023-06-20 20:10:00|14.91|13.51|14.89|13.49|14.93|13.53|14.87|13.47|0
1687292100000|2023-06-20 20:15:00|15.19|13.19|15.17|13.17|15.19|13.19|15.16|13.16|0
1687292400000|2023-06-20 20:20:00|15.18|13.18|15.14|13.14|15.18|13.18|15.13|13.13|0
1687292700000|2023-06-20 20:25:00|15.15|13.15|15.12|13.12|15.15|13.15|15.11|13.11|0
1687293000000|2023-06-20 20:30:00|15.13|13.13|15.13|13.13|15.13|13.13|15.13|13.13|0
1687293300000|2023-06-20 20:35:00|15.14|13.14|15.13|13.13|15.14|13.14|15.13|13.13|0
1687293600000|2023-06-20 20:40:00|15.14|13.14|15.13|13.13|15.14|13.14|15.13|13.13|0
1687293900000|2023-06-20 20:45:00|15.12|13.12|15.13|13.13|15.13|13.13|15.12|13.12|0
1687294200000|2023-06-20 20:50:00|15.14|13.14|15.14|13.14|15.14|13.14|15.12|13.12|0
1687294500000|2023-06-20 20:55:00|15.15|13.15|15.16|13.16|15.16|13.16|15.14|13.14|0
1687294800000|2023-06-20 21:00:00|15.15|13.15|15.15|13.15|15.16|13.16|15.15|13.15|0
1687295100000|2023-06-20 21:05:00|15.16|13.16|15.15|13.15|15.16|13.16|15.15|13.15|0
1687295700000|2023-06-20 21:15:00|15.14|13.14|15.14|13.14|15.14|13.14|15.14|13.14|0
1687296000000|2023-06-20 21:20:00|15.15|13.15|15.16|13.16|15.16|13.16|15.14|13.14|0
1687296300000|2023-06-20 21:25:00|15.15|13.15|15.15|13.15|15.15|13.15|15.15|13.15|0
1687296600000|2023-06-20 21:30:00|15.14|13.14|15.14|13.14|15.15|13.15|15.14|13.14|0
1687296900000|2023-06-20 21:35:00|15.15|13.15|15.16|13.16|15.16|13.16|15.14|13.14|0
1687297500000|2023-06-20 21:45:00|15.17|13.17|15.16|13.16|15.17|13.17|15.16|13.16|0
1687298100000|2023-06-20 21:55:00|15.15|13.15|15.15|13.15|15.15|13.15|15.15|13.15|0
1687298400000|2023-06-20 22:00:00|15.14|13.14|15.11|13.11|15.14|13.14|15.11|13.11|0
1687298700000|2023-06-20 22:05:00|15.12|13.12|15.12|13.12|15.12|13.12|15.11|13.11|0
1687299000000|2023-06-20 22:10:00|15.13|13.13|15.14|13.14|15.15|13.15|15.12|13.12|0
1687299300000|2023-06-20 22:15:00|15.15|13.15|15.16|13.16|15.16|13.16|15.14|13.14|0
1687299600000|2023-06-20 22:20:00|15.15|13.15|15.12|13.12|15.15|13.15|15.12|13.12|0
1687299900000|2023-06-20 22:25:00|15.11|13.11|15.1|13.1|15.11|13.11|15.1|13.1|0
1687300200000|2023-06-20 22:30:00|15.11|13.11|15.13|13.13|15.13|13.13|15.06|13.06|0
1687300500000|2023-06-20 22:35:00|15.14|13.14|15.11|13.11|15.14|13.14|15.11|13.11|0
1687300800000|2023-06-20 22:40:00|15.12|13.12|15.11|13.11|15.15|13.15|15.1|13.1|0
1687301100000|2023-06-20 22:45:00|15.13|13.13|15.13|13.13|15.15|13.15|15.11|13.11|0
1687301400000|2023-06-20 22:50:00|15.12|13.12|15.14|13.14|15.15|13.15|15.12|13.12|0
1687301700000|2023-06-20 22:55:00|15.13|13.13|15.12|13.12|15.14|13.14|15.12|13.12|0
1687302000000|2023-06-20 23:00:00|15.11|13.11|15.11|13.11|15.11|13.11|15.11|13.11|0
1687302300000|2023-06-20 23:05:00|15.12|13.12|15.11|13.11|15.12|13.12|15.1|13.1|0
1687302600000|2023-06-20 23:10:00|15.1|13.1|15.1|13.1|15.12|13.12|15.09|13.09|0
1687302900000|2023-06-20 23:15:00|15.09|13.09|15.1|13.1|15.1|13.1|15.09|13.09|0
1687303200000|2023-06-20 23:20:00|15.09|13.09|15.08|13.08|15.09|13.09|15.08|13.08|0
1687303500000|2023-06-20 23:25:00|15.07|13.07|15.07|13.07|15.08|13.08|15.07|13.07|0
1687303800000|2023-06-20 23:30:00|15.06|13.06|15.07|13.07|15.07|13.07|15.06|13.06|0
1687304100000|2023-06-20 23:35:00|15.06|13.06|15.03|13.03|15.06|13.06|15.03|13.03|0
1687304400000|2023-06-20 23:40:00|15.04|13.04|15.03|13.03|15.04|13.04|15.01|13.01|0
1687304700000|2023-06-20 23:45:00|15.02|13.02|15.03|13.03|15.04|13.04|15.02|13.02|0
1687305000000|2023-06-20 23:50:00|15.04|13.04|14.99|12.99|15.04|13.04|14.99|12.99|0
1687305300000|2023-06-20 23:55:00|15|13|15.01|13.01|15.03|13.03|15|13|0
1687305600000|2023-06-21 00:00:00|15.02|13.02|15.04|13.04|15.04|13.04|14.99|12.99|0
1687305900000|2023-06-21 00:05:00|15.05|13.05|15.02|13.02|15.05|13.05|15.01|13.01|0
1687306200000|2023-06-21 00:10:00|15.01|13.01|15.02|13.02|15.03|13.03|15|13|0
1687306500000|2023-06-21 00:15:00|15.01|13.01|15.02|13.02|15.03|13.03|15|13|0
1687306800000|2023-06-21 00:20:00|15.01|13.01|14.98|12.98|15.02|13.02|14.97|12.97|0
1687307100000|2023-06-21 00:25:00|14.99|12.99|14.99|12.99|14.99|12.99|14.97|12.97|0
1687307400000|2023-06-21 00:30:00|14.98|12.98|15.01|13.01|15.01|13.01|14.98|12.98|0
1687307700000|2023-06-21 00:35:00|15|13|14.96|12.96|15.01|13.01|14.96|12.96|0
1687308000000|2023-06-21 00:40:00|14.95|12.95|14.96|12.96|14.97|12.97|14.94|12.94|0
1687308300000|2023-06-21 00:45:00|14.97|12.97|14.95|12.95|14.98|12.98|14.95|12.95|0
1687308600000|2023-06-21 00:50:00|14.96|12.96|14.95|12.95|14.97|12.97|14.94|12.94|0
1687308900000|2023-06-21 00:55:00|14.96|12.96|14.97|12.97|14.98|12.98|14.96|12.96|0
1687309200000|2023-06-21 01:00:00|14.98|12.98|14.97|12.97|14.98|12.98|14.97|12.97|0
1687309500000|2023-06-21 01:05:00|14.98|12.98|14.99|12.99|14.99|12.99|14.97|12.97|0
1687309800000|2023-06-21 01:10:00|14.98|12.98|14.98|12.98|14.99|12.99|14.96|12.96|0
1687310100000|2023-06-21 01:15:00|14.97|12.97|14.98|12.98|15|13|14.97|12.97|0
1687310400000|2023-06-21 01:20:00|14.99|12.99|15.01|13.01|15.01|13.01|14.99|12.99|0
1687310700000|2023-06-21 01:25:00|15|13|14.98|12.98|15.02|13.02|14.98|12.98|0
1687311000000|2023-06-21 01:30:00|14.99|12.99|14.98|12.98|15|13|14.98|12.98|0
1687311300000|2023-06-21 01:35:00|14.97|12.97|14.98|12.98|14.98|12.98|14.96|12.96|0
1687311600000|2023-06-21 01:40:00|14.97|12.97|15|13|15|13|14.97|12.97|0
1687311900000|2023-06-21 01:45:00|15.01|13.01|14.98|12.98|15.01|13.01|14.98|12.98|0
1687312200000|2023-06-21 01:50:00|14.97|12.97|14.97|12.97|14.99|12.99|14.97|12.97|0
1687312500000|2023-06-21 01:55:00|14.96|12.96|14.97|12.97|14.97|12.97|14.96|12.96|0
1687312800000|2023-06-21 02:00:00|14.96|12.96|14.97|12.97|14.99|12.99|14.96|12.96|0
1687313100000|2023-06-21 02:05:00|14.98|12.98|14.99|12.99|15|13|14.98|12.98|0
1687313400000|2023-06-21 02:10:00|14.98|12.98|14.98|12.98|14.99|12.99|14.97|12.97|0
1687313700000|2023-06-21 02:15:00|14.99|12.99|14.99|12.99|14.99|12.99|14.98|12.98|0
1687314000000|2023-06-21 02:20:00|14.98|12.98|14.96|12.96|14.98|12.98|14.96|12.96|0
1687314300000|2023-06-21 02:25:00|14.97|12.97|14.97|12.97|14.97|12.97|14.97|12.97|0
1687314600000|2023-06-21 02:30:00|14.98|12.98|14.98|12.98|15|13|14.97|12.97|0
1687314900000|2023-06-21 02:35:00|14.99|12.99|15.03|13.03|15.03|13.03|14.99|12.99|0
1687315200000|2023-06-21 02:40:00|15.02|13.02|15.04|13.04|15.05|13.05|15.02|13.02|0
1687315500000|2023-06-21 02:45:00|15.05|13.05|15.04|13.04|15.08|13.08|15.04|13.04|0
1687315800000|2023-06-21 02:50:00|15.03|13.03|15.05|13.05|15.05|13.05|15.03|13.03|0
1687316100000|2023-06-21 02:55:00|15.04|13.04|15.04|13.04|15.05|13.05|15.04|13.04|0
1687316400000|2023-06-21 03:00:00|15.03|13.03|15.04|13.04|15.04|13.04|15.03|13.03|0
1687316700000|2023-06-21 03:05:00|15.05|13.05|15.01|13.01|15.05|13.05|15.01|13.01|0
1687317000000|2023-06-21 03:10:00|15.02|13.02|15.04|13.04|15.05|13.05|15.02|13.02|0
1687317300000|2023-06-21 03:15:00|15.03|13.03|15.04|13.04|15.04|13.04|15.03|13.03|0
1687317600000|2023-06-21 03:20:00|15.03|13.03|15.03|13.03|15.05|13.05|15.03|13.03|0
1687317900000|2023-06-21 03:25:00|15.04|13.04|15.03|13.03|15.04|13.04|15.02|13.02|0
1687318200000|2023-06-21 03:30:00|15.04|13.04|15.04|13.04|15.06|13.06|15.04|13.04|0
1687318500000|2023-06-21 03:35:00|15.05|13.05|15.06|13.06|15.08|13.08|15.05|13.05|0
1687318800000|2023-06-21 03:40:00|15.05|13.05|15.05|13.05|15.06|13.06|15.04|13.04|0
1687319100000|2023-06-21 03:45:00|15.04|13.04|15.04|13.04|15.05|13.05|15.04|13.04|0
1687319400000|2023-06-21 03:50:00|15.03|13.03|15.02|13.02|15.04|13.04|15.02|13.02|0
1687319700000|2023-06-21 03:55:00|15.03|13.03|15.02|13.02|15.03|13.03|15.02|13.02|0
1687320000000|2023-06-21 04:00:00|15.03|13.03|15.01|13.01|15.03|13.03|15.01|13.01|0
1687320300000|2023-06-21 04:05:00|15.02|13.02|15.02|13.02|15.03|13.03|15.02|13.02|0
1687320600000|2023-06-21 04:10:00|15.03|13.03|15.01|13.01|15.03|13.03|15.01|13.01|0
1687320900000|2023-06-21 04:15:00|15.02|13.02|15.02|13.02|15.03|13.03|15.01|13.01|0
1687321200000|2023-06-21 04:20:00|15.01|13.01|15|13|15.02|13.02|15|13|0
1687321500000|2023-06-21 04:25:00|14.99|12.99|14.99|12.99|15|13|14.99|12.99|0
1687321800000|2023-06-21 04:30:00|15|13|15|13|15.01|13.01|14.99|12.99|0
1687322100000|2023-06-21 04:35:00|14.99|12.99|14.98|12.98|15|13|14.98|12.98|0
1687322400000|2023-06-21 04:40:00|14.99|12.99|14.98|12.98|14.99|12.99|14.98|12.98|0
1687322700000|2023-06-21 04:45:00|14.97|12.97|14.98|12.98|14.98|12.98|14.97|12.97|0
1687323000000|2023-06-21 04:50:00|14.97|12.97|14.97|12.97|14.98|12.98|14.97|12.97|0
1687323300000|2023-06-21 04:55:00|14.98|12.98|14.96|12.96|14.98|12.98|14.96|12.96|0
1687323600000|2023-06-21 05:00:00|14.97|12.97|14.97|12.97|14.98|12.98|14.96|12.96|0
1687323900000|2023-06-21 05:05:00|14.98|12.98|14.99|12.99|15|13|14.98|12.98|0
1687324200000|2023-06-21 05:10:00|14.98|12.98|14.99|12.99|14.99|12.99|14.98|12.98|0
1687324500000|2023-06-21 05:15:00|14.98|12.98|14.97|12.97|14.99|12.99|14.97|12.97|0
1687324800000|2023-06-21 05:20:00|14.98|12.98|14.98|12.98|14.99|12.99|14.97|12.97|0
1687325100000|2023-06-21 05:25:00|14.99|12.99|15.03|13.03|15.03|13.03|14.99|12.99|0
1687325400000|2023-06-21 05:30:00|15.04|13.04|15.07|13.07|15.09|13.09|15.03|13.03|0
1687325700000|2023-06-21 05:35:00|15.08|13.08|15.06|13.06|15.08|13.08|15.05|13.05|0
1687326000000|2023-06-21 05:40:00|15.05|13.05|15.07|13.07|15.07|13.07|15.04|13.04|0
1687326300000|2023-06-21 05:45:00|15.06|13.06|15.07|13.07|15.08|13.08|15.06|13.06|0
1687326600000|2023-06-21 05:50:00|15.08|13.08|15.08|13.08|15.08|13.08|15.07|13.07|0
1687326900000|2023-06-21 05:55:00|15.07|13.07|15.06|13.06|15.08|13.08|15.06|13.06|0
1687327200000|2023-06-21 06:00:00|15.07|13.07|15.15|13.15|15.15|13.15|15.05|13.05|0
1687327500000|2023-06-21 06:05:00|14.86|13.46|14.87|13.47|14.88|13.48|14.84|13.44|0
1687327800000|2023-06-21 06:10:00|14.86|13.46|14.81|13.41|14.91|13.51|14.81|13.41|0
1687328100000|2023-06-21 06:15:00|14.82|13.42|14.79|13.39|14.83|13.43|14.79|13.39|0
1687328400000|2023-06-21 06:20:00|14.8|13.4|14.83|13.43|14.84|13.44|14.8|13.4|0
1687328700000|2023-06-21 06:25:00|14.82|13.42|14.83|13.43|14.84|13.44|14.82|13.42|0
1687329000000|2023-06-21 06:30:00|14.81|13.41|14.81|13.41|14.83|13.43|14.81|13.41|0
1687329300000|2023-06-21 06:35:00|14.82|13.42|14.87|13.47|14.87|13.47|14.82|13.42|0
1687329600000|2023-06-21 06:40:00|14.86|13.46|14.86|13.46|14.89|13.49|14.85|13.45|0
1687329900000|2023-06-21 06:45:00|14.85|13.45|14.86|13.46|14.87|13.47|14.84|13.44|0
1687330200000|2023-06-21 06:50:00|14.85|13.45|14.85|13.45|14.86|13.46|14.84|13.44|0
1687330500000|2023-06-21 06:55:00|14.86|13.46|14.88|13.48|14.88|13.48|14.84|13.44|0
1687330800000|2023-06-21 07:00:00|14.89|13.49|14.97|13.57|14.98|13.58|14.89|13.49|0
1687331100000|2023-06-21 07:05:00|14.98|13.58|14.93|13.53|14.98|13.58|14.91|13.51|0
1687331400000|2023-06-21 07:10:00|14.92|13.52|14.86|13.46|14.93|13.53|14.86|13.46|0
1687331700000|2023-06-21 07:15:00|14.85|13.45|14.85|13.45|14.87|13.47|14.79|13.39|0
1687332000000|2023-06-21 07:20:00|14.86|13.46|14.87|13.47|14.9|13.5|14.83|13.43|0
1687332300000|2023-06-21 07:25:00|14.86|13.46|14.77|13.37|14.87|13.47|14.77|13.37|0
1687332600000|2023-06-21 07:30:00|14.76|13.36|14.76|13.36|14.8|13.4|14.74|13.34|0
1687332900000|2023-06-21 07:35:00|14.77|13.37|14.85|13.45|14.87|13.47|14.77|13.37|0
1687333200000|2023-06-21 07:40:00|14.86|13.46|14.82|13.42|14.86|13.46|14.81|13.41|0
1687333500000|2023-06-21 07:45:00|14.83|13.43|14.78|13.38|14.84|13.44|14.78|13.38|0
1687333800000|2023-06-21 07:50:00|14.79|13.39|14.81|13.41|14.83|13.43|14.77|13.37|0
1687334100000|2023-06-21 07:55:00|14.82|13.42|14.81|13.41|14.82|13.42|14.78|13.38|0
1687334400000|2023-06-21 08:00:00|14.8|13.4|14.8|13.4|14.82|13.42|14.78|13.38|0
1687334700000|2023-06-21 08:05:00|14.81|13.41|14.78|13.38|14.83|13.43|14.76|13.36|0
1687335000000|2023-06-21 08:10:00|14.77|13.37|14.76|13.36|14.77|13.37|14.7|13.3|0
1687335300000|2023-06-21 08:15:00|14.75|13.35|14.74|13.34|14.76|13.36|14.72|13.32|0
1687335600000|2023-06-21 08:20:00|14.73|13.33|14.73|13.33|14.75|13.35|14.72|13.32|0
1687335900000|2023-06-21 08:25:00|14.72|13.32|14.73|13.33|14.74|13.34|14.71|13.31|0
1687336200000|2023-06-21 08:30:00|14.72|13.32|14.66|13.26|14.72|13.32|14.66|13.26|0
1687336500000|2023-06-21 08:35:00|14.67|13.27|14.69|13.29|14.69|13.29|14.66|13.26|0
1687336800000|2023-06-21 08:40:00|14.7|13.3|14.73|13.33|14.73|13.33|14.69|13.29|0
1687337100000|2023-06-21 08:45:00|14.74|13.34|14.72|13.32|14.75|13.35|14.71|13.31|0
1687337400000|2023-06-21 08:50:00|14.71|13.31|14.73|13.33|14.73|13.33|14.71|13.31|0
1687337700000|2023-06-21 08:55:00|14.72|13.32|14.73|13.33|14.73|13.33|14.71|13.31|0
1687338000000|2023-06-21 09:00:00|14.72|13.32|14.74|13.34|14.74|13.34|14.7|13.3|0
1687338300000|2023-06-21 09:05:00|14.73|13.33|14.75|13.35|14.76|13.36|14.71|13.31|0
1687338600000|2023-06-21 09:10:00|14.74|13.34|14.73|13.33|14.76|13.36|14.73|13.33|0
1687338900000|2023-06-21 09:15:00|14.74|13.34|14.74|13.34|14.75|13.35|14.72|13.32|0
1687339200000|2023-06-21 09:20:00|14.75|13.35|14.78|13.38|14.79|13.39|14.72|13.32|0
1687339500000|2023-06-21 09:25:00|14.79|13.39|14.74|13.34|14.8|13.4|14.74|13.34|0
1687339800000|2023-06-21 09:30:00|14.73|13.33|14.73|13.33|14.73|13.33|14.72|13.32|0
1687340100000|2023-06-21 09:35:00|14.74|13.34|14.68|13.28|14.74|13.34|14.68|13.28|0
1687340400000|2023-06-21 09:40:00|14.69|13.29|14.68|13.28|14.69|13.29|14.68|13.28|0
1687340700000|2023-06-21 09:45:00|14.67|13.27|14.66|13.26|14.68|13.28|14.65|13.25|0
1687341000000|2023-06-21 09:50:00|14.67|13.27|14.66|13.26|14.67|13.27|14.65|13.25|0
1687341300000|2023-06-21 09:55:00|14.67|13.27|14.69|13.29|14.69|13.29|14.66|13.26|0
1687341600000|2023-06-21 10:00:00|14.68|13.28|14.67|13.27|14.7|13.3|14.67|13.27|0
1687341900000|2023-06-21 10:05:00|14.68|13.28|14.67|13.27|14.68|13.28|14.66|13.26|0
1687342200000|2023-06-21 10:10:00|14.66|13.26|14.65|13.25|14.68|13.28|14.65|13.25|0
1687342500000|2023-06-21 10:15:00|14.64|13.24|14.66|13.26|14.66|13.26|14.64|13.24|0
1687342800000|2023-06-21 10:20:00|14.64|13.24|14.63|13.23|14.66|13.26|14.6|13.2|0
1687343100000|2023-06-21 10:25:00|14.64|13.24|14.63|13.23|14.66|13.26|14.63|13.23|0
1687343400000|2023-06-21 10:30:00|14.62|13.22|14.65|13.25|14.66|13.26|14.62|13.22|0
1687343700000|2023-06-21 10:35:00|14.66|13.26|14.64|13.24|14.66|13.26|14.62|13.22|0
1687344000000|2023-06-21 10:40:00|14.63|13.23|14.67|13.27|14.67|13.27|14.63|13.23|0
1687344300000|2023-06-21 10:45:00|14.66|13.26|14.69|13.29|14.71|13.31|14.66|13.26|0
1687344600000|2023-06-21 10:50:00|14.7|13.3|14.69|13.29|14.7|13.3|14.67|13.27|0
1687344900000|2023-06-21 10:55:00|14.7|13.3|14.69|13.29|14.72|13.32|14.69|13.29|0
1687345200000|2023-06-21 11:00:00|14.7|13.3|14.72|13.32|14.73|13.33|14.69|13.29|0
1687345500000|2023-06-21 11:05:00|14.71|13.31|14.71|13.31|14.74|13.34|14.71|13.31|0
1687345800000|2023-06-21 11:10:00|14.72|13.32|14.74|13.34|14.74|13.34|14.72|13.32|0
1687346100000|2023-06-21 11:15:00|14.75|13.35|14.78|13.38|14.78|13.38|14.75|13.35|0
1687346400000|2023-06-21 11:20:00|14.77|13.37|14.75|13.35|14.78|13.38|14.75|13.35|0
1687346700000|2023-06-21 11:25:00|14.76|13.36|14.76|13.36|14.76|13.36|14.74|13.34|0
1687347000000|2023-06-21 11:30:00|14.77|13.37|14.77|13.37|14.78|13.38|14.74|13.34|0
1687347300000|2023-06-21 11:35:00|14.78|13.38|14.79|13.39|14.8|13.4|14.76|13.36|0
1687347600000|2023-06-21 11:40:00|14.8|13.4|14.74|13.34|14.8|13.4|14.74|13.34|0
1687347900000|2023-06-21 11:45:00|14.73|13.33|14.73|13.33|14.75|13.35|14.73|13.33|0
1687348200000|2023-06-21 11:50:00|14.74|13.34|14.73|13.33|14.77|13.37|14.73|13.33|0
1687348500000|2023-06-21 11:55:00|14.74|13.34|14.76|13.36|14.76|13.36|14.73|13.33|0
1687348800000|2023-06-21 12:00:00|14.77|13.37|14.8|13.4|14.83|13.43|14.77|13.37|0
1687349100000|2023-06-21 12:05:00|14.81|13.41|14.83|13.43|14.83|13.43|14.79|13.39|0
1687349400000|2023-06-21 12:10:00|14.82|13.42|14.87|13.47|14.88|13.48|14.82|13.42|0
1687349700000|2023-06-21 12:15:00|14.88|13.48|14.88|13.48|14.9|13.5|14.86|13.46|0
1687350000000|2023-06-21 12:20:00|14.87|13.47|14.91|13.51|14.92|13.52|14.87|13.47|0
1687350300000|2023-06-21 12:25:00|14.92|13.52|14.99|13.59|14.99|13.59|14.91|13.51|0
1687350600000|2023-06-21 12:30:00|14.97|13.57|14.99|13.59|15.02|13.62|14.88|13.48|0
1687350900000|2023-06-21 12:35:00|15|13.6|14.98|13.58|15.06|13.66|14.96|13.56|0
1687351200000|2023-06-21 12:40:00|14.97|13.57|14.98|13.58|14.98|13.58|14.94|13.54|0
1687351500000|2023-06-21 12:45:00|14.97|13.57|14.96|13.56|14.98|13.58|14.94|13.54|0
1687351800000|2023-06-21 12:50:00|14.97|13.57|15|13.6|15.02|13.62|14.96|13.56|0
1687352100000|2023-06-21 12:55:00|14.98|13.58|15|13.6|15|13.6|14.95|13.55|0
1687352400000|2023-06-21 13:00:00|15.01|13.61|15.02|13.62|15.02|13.62|14.97|13.57|0
1687352700000|2023-06-21 13:05:00|15.03|13.63|15.06|13.66|15.08|13.68|15|13.6|0
1687353000000|2023-06-21 13:10:00|15.05|13.65|15.05|13.65|15.08|13.68|15.03|13.63|0
1687353300000|2023-06-21 13:15:00|15.04|13.64|15.05|13.65|15.09|13.69|15.03|13.63|0
1687353600000|2023-06-21 13:20:00|15.04|13.64|14.98|13.58|15.06|13.66|14.98|13.58|0
1687353900000|2023-06-21 13:25:00|14.97|13.57|15.01|13.61|15.02|13.62|14.96|13.56|0
1687354200000|2023-06-21 13:30:00|15.05|13.65|15.15|13.75|15.18|13.78|15.05|13.65|0
1687354500000|2023-06-21 13:35:00|15.14|13.74|14.83|13.43|15.16|13.76|14.73|13.33|0
1687354800000|2023-06-21 13:40:00|14.84|13.44|14.83|13.43|14.89|13.49|14.77|13.37|0
1687355100000|2023-06-21 13:45:00|14.84|13.44|14.8|13.4|14.86|13.46|14.71|13.31|0
1687355400000|2023-06-21 13:50:00|14.82|13.42|14.87|13.47|14.9|13.5|14.8|13.4|0
1687355700000|2023-06-21 13:55:00|14.86|13.46|14.78|13.38|14.87|13.47|13.92|12.52|0
1687356000000|2023-06-21 14:00:00|14.77|13.37|14.91|13.51|14.98|13.58|14.73|13.33|0
1687356300000|2023-06-21 14:05:00|14.92|13.52|14.86|13.46|14.98|13.58|14.78|13.38|0
1687356600000|2023-06-21 14:10:00|14.87|13.47|14.7|13.3|14.87|13.47|14.7|13.3|0
1687356900000|2023-06-21 14:15:00|14.71|13.31|14.7|13.3|14.73|13.33|14.55|13.15|0
1687357200000|2023-06-21 14:20:00|14.71|13.31|14.7|13.3|14.74|13.34|14.64|13.24|0
1687357500000|2023-06-21 14:25:00|14.71|13.31|14.69|13.29|14.76|13.36|14.65|13.25|0
1687357800000|2023-06-21 14:30:00|14.68|13.28|14.64|13.24|14.72|13.32|14.61|13.21|0
1687358100000|2023-06-21 14:35:00|14.65|13.25|14.63|13.23|14.73|13.33|14.6|13.2|0
1687358400000|2023-06-21 14:40:00|14.62|13.22|15.08|13.68|15.08|13.68|14.6|13.2|0
1687358700000|2023-06-21 14:45:00|15.07|13.67|15.15|13.75|15.17|13.77|15.05|13.65|0
1687359000000|2023-06-21 14:50:00|15.16|13.76|14.85|13.45|15.24|13.84|14.84|13.44|0
1687359300000|2023-06-21 14:55:00|14.86|13.46|14.75|13.35|14.87|13.47|14.73|13.33|0
1687359600000|2023-06-21 15:00:00|14.73|13.33|14.81|13.41|14.82|13.42|14.68|13.28|0
1687359900000|2023-06-21 15:05:00|14.79|13.39|14.69|13.29|14.96|13.56|14.68|13.28|0
1687360200000|2023-06-21 15:10:00|14.67|13.27|14.66|13.26|14.72|13.32|14.63|13.23|0
1687360500000|2023-06-21 15:15:00|14.65|13.25|14.71|13.31|14.71|13.31|14.64|13.24|0
1687360800000|2023-06-21 15:20:00|14.73|13.33|14.62|13.22|14.73|13.33|14.56|13.16|0
1687361100000|2023-06-21 15:25:00|14.61|13.21|14.49|13.09|14.62|13.22|14.49|13.09|0
1687361400000|2023-06-21 15:30:00|14.5|13.1|14.5|13.1|14.54|13.14|14.47|13.07|0
1687361700000|2023-06-21 15:35:00|14.49|13.09|14.37|12.97|14.5|13.1|14.34|12.94|0
1687362000000|2023-06-21 15:40:00|14.36|12.96|14.42|13.02|14.42|13.02|14.31|12.91|0
1687362300000|2023-06-21 15:45:00|14.43|13.03|14.4|13|14.43|13.03|14.37|12.97|0
1687362600000|2023-06-21 15:50:00|14.39|12.99|14.51|13.11|14.51|13.11|14.39|12.99|0
1687362900000|2023-06-21 15:55:00|14.52|13.12|14.54|13.14|14.54|13.14|14.46|13.06|0
1687363200000|2023-06-21 16:00:00|14.55|13.15|14.46|13.06|14.55|13.15|14.45|13.05|0
1687363500000|2023-06-21 16:05:00|14.44|13.04|14.4|13|14.45|13.05|14.36|12.96|0
1687363800000|2023-06-21 16:10:00|14.39|12.99|14.39|12.99|14.45|13.05|14.38|12.98|0
1687364100000|2023-06-21 16:15:00|14.4|13|14.33|12.93|14.4|13|14.25|12.85|0
1687364400000|2023-06-21 16:20:00|14.34|12.94|14.53|13.13|14.55|13.15|14.32|12.92|0
1687364700000|2023-06-21 16:25:00|14.54|13.14|14.52|13.12|14.6|13.2|14.52|13.12|0
1687365000000|2023-06-21 16:30:00|14.51|13.11|14.52|13.12|14.53|13.13|14.45|13.05|0
1687365300000|2023-06-21 16:35:00|14.54|13.14|14.52|13.12|14.58|13.18|14.52|13.12|0
1687365600000|2023-06-21 16:40:00|14.51|13.11|14.56|13.16|14.57|13.17|14.48|13.08|0
1687365900000|2023-06-21 16:45:00|14.55|13.15|14.66|13.26|14.67|13.27|14.55|13.15|0
1687366200000|2023-06-21 16:50:00|14.67|13.27|14.64|13.24|14.67|13.27|14.57|13.17|0
1687366500000|2023-06-21 16:55:00|14.65|13.25|14.67|13.27|14.7|13.3|14.63|13.23|0
1687366800000|2023-06-21 17:00:00|14.68|13.28|14.67|13.27|14.79|13.39|14.67|13.27|0
1687367100000|2023-06-21 17:05:00|14.68|13.28|14.61|13.21|14.71|13.31|14.61|13.21|0
1687367400000|2023-06-21 17:10:00|14.59|13.19|14.69|13.29|14.69|13.29|14.58|13.18|0
1687367700000|2023-06-21 17:15:00|14.7|13.3|14.68|13.28|14.71|13.31|14.64|13.24|0
1687368000000|2023-06-21 17:20:00|14.69|13.29|14.75|13.35|14.76|13.36|14.68|13.28|0
1687368300000|2023-06-21 17:25:00|14.76|13.36|14.72|13.32|14.78|13.38|14.67|13.27|0
1687368600000|2023-06-21 17:30:00|14.73|13.33|14.7|13.3|14.74|13.34|14.67|13.27|0
1687368900000|2023-06-21 17:35:00|14.69|13.29|14.63|13.23|14.71|13.31|14.62|13.22|0
1687369200000|2023-06-21 17:40:00|14.64|13.24|14.67|13.27|14.7|13.3|14.61|13.21|0
1687369500000|2023-06-21 17:45:00|14.66|13.26|14.61|13.21|14.67|13.27|14.58|13.18|0
1687369800000|2023-06-21 17:50:00|14.62|13.22|14.56|13.16|14.62|13.22|14.54|13.14|0
1687370100000|2023-06-21 17:55:00|14.55|13.15|14.51|13.11|14.59|13.19|14.51|13.11|0
1687370400000|2023-06-21 18:00:00|14.5|13.1|14.52|13.12|14.54|13.14|14.5|13.1|0
1687370700000|2023-06-21 18:05:00|14.53|13.13|14.53|13.13|14.53|13.13|14.48|13.08|0
1687371000000|2023-06-21 18:10:00|14.54|13.14|14.46|13.06|14.54|13.14|14.46|13.06|0
1687371300000|2023-06-21 18:15:00|14.45|13.05|14.37|12.97|14.46|13.06|14.35|12.95|0
1687371600000|2023-06-21 18:20:00|14.35|12.95|14.31|12.91|14.37|12.97|14.3|12.9|0
1687371900000|2023-06-21 18:25:00|14.3|12.9|14.53|13.13|14.79|13.39|14.3|12.9|0
1687372200000|2023-06-21 18:30:00|14.52|13.12|14.48|13.08|14.53|13.13|14.45|13.05|0
1687372500000|2023-06-21 18:35:00|14.47|13.07|14.53|13.13|14.56|13.16|14.47|13.07|0
1687372800000|2023-06-21 18:40:00|14.52|13.12|14.55|13.15|14.6|13.2|14.52|13.12|0
1687373100000|2023-06-21 18:45:00|14.54|13.14|14.61|13.21|14.62|13.22|14.54|13.14|0
1687373400000|2023-06-21 18:50:00|14.6|13.2|14.53|13.13|14.61|13.21|14.5|13.1|0
1687373700000|2023-06-21 18:55:00|14.54|13.14|14.56|13.16|14.6|13.2|14.54|13.14|0
1687374000000|2023-06-21 19:00:00|14.58|13.18|14.71|13.31|14.71|13.31|14.57|13.17|0
1687374300000|2023-06-21 19:05:00|14.74|13.34|14.69|13.29|14.75|13.35|14.67|13.27|0
1687374600000|2023-06-21 19:10:00|14.68|13.28|14.63|13.23|14.71|13.31|14.63|13.23|0
1687374900000|2023-06-21 19:15:00|14.64|13.24|14.64|13.24|14.67|13.27|14.61|13.21|0
1687375200000|2023-06-21 19:20:00|14.63|13.23|14.73|13.33|14.74|13.34|14.63|13.23|0
1687375500000|2023-06-21 19:25:00|14.71|13.31|14.78|13.38|14.78|13.38|14.71|13.31|0
1687375800000|2023-06-21 19:30:00|14.77|13.37|14.93|13.53|14.94|13.54|14.76|13.36|0
1687376100000|2023-06-21 19:35:00|14.92|13.52|14.97|13.57|15.06|13.66|14.9|13.5|0
1687376400000|2023-06-21 19:40:00|14.96|13.56|14.89|13.49|14.99|13.59|14.87|13.47|0
1687376700000|2023-06-21 19:45:00|14.88|13.48|14.84|13.44|14.92|13.52|14.83|13.43|0
1687377000000|2023-06-21 19:50:00|14.83|13.43|14.52|13.12|14.86|13.46|14.43|13.03|0
1687377300000|2023-06-21 19:55:00|14.53|13.13|14.65|13.25|14.71|13.31|14.52|13.12|0
1687377600000|2023-06-21 20:00:00|14.64|13.24|14.6|13.2|14.67|13.27|14.58|13.18|0
1687377900000|2023-06-21 20:05:00|14.59|13.19|14.56|13.16|14.6|13.2|14.56|13.16|0
1687378200000|2023-06-21 20:10:00|14.57|13.17|14.61|13.21|14.61|13.21|14.56|13.16|0
1687378500000|2023-06-21 20:15:00|14.91|12.91|14.94|12.94|14.94|12.94|14.91|12.91|0
1687378800000|2023-06-21 20:20:00|14.95|12.95|14.93|12.93|14.95|12.95|14.91|12.91|0
1687379400000|2023-06-21 20:30:00|14.94|12.94|14.92|12.92|14.94|12.94|14.92|12.92|0
1687379700000|2023-06-21 20:35:00|14.91|12.91|14.93|12.93|14.93|12.93|14.91|12.91|0
1687380000000|2023-06-21 20:40:00|14.92|12.92|14.92|12.92|14.93|12.93|14.91|12.91|0
1687380300000|2023-06-21 20:45:00|14.93|12.93|14.93|12.93|14.93|12.93|14.91|12.91|0
1687380600000|2023-06-21 20:50:00|14.92|12.92|14.92|12.92|14.94|12.94|14.92|12.92|0
1687380900000|2023-06-21 20:55:00|14.93|12.93|14.93|12.93|14.94|12.94|14.92|12.92|0
1687381200000|2023-06-21 21:00:00|14.92|12.92|14.92|12.92|14.94|12.94|14.91|12.91|0
1687381500000|2023-06-21 21:05:00|14.91|12.91|14.92|12.92|14.92|12.92|14.91|12.91|0
1687382700000|2023-06-21 21:25:00|14.93|12.93|14.92|12.92|14.93|12.93|14.92|12.92|0
1687383600000|2023-06-21 21:40:00|14.91|12.91|14.91|12.91|14.91|12.91|14.91|12.91|0
1687383900000|2023-06-21 21:45:00|14.92|12.92|14.92|12.92|14.92|12.92|14.91|12.91|0
1687384200000|2023-06-21 21:50:00|14.93|12.93|14.92|12.92|14.93|12.93|14.92|12.92|0
1687384500000|2023-06-21 21:55:00|14.91|12.91|14.92|12.92|14.92|12.92|14.91|12.91|0
1687384800000|2023-06-21 22:00:00|14.91|12.91|14.85|12.85|14.91|12.91|14.85|12.85|0
1687385100000|2023-06-21 22:05:00|14.84|12.84|14.87|12.87|14.88|12.88|14.84|12.84|0
1687385400000|2023-06-21 22:10:00|14.86|12.86|14.9|12.9|14.9|12.9|14.86|12.86|0
1687385700000|2023-06-21 22:15:00|14.91|12.91|14.75|12.75|14.91|12.91|14.73|12.73|0
1687386000000|2023-06-21 22:20:00|14.77|12.77|14.76|12.76|14.78|12.78|14.75|12.75|0
1687386300000|2023-06-21 22:25:00|14.77|12.77|14.77|12.77|14.79|12.79|14.77|12.77|0
1687386600000|2023-06-21 22:30:00|14.76|12.76|14.76|12.76|14.77|12.77|14.75|12.75|0
1687386900000|2023-06-21 22:35:00|14.75|12.75|14.76|12.76|14.76|12.76|14.75|12.75|0
1687387200000|2023-06-21 22:40:00|14.77|12.77|14.77|12.77|14.78|12.78|14.77|12.77|0
1687387500000|2023-06-21 22:45:00|14.76|12.76|14.76|12.76|14.77|12.77|14.76|12.76|0
1687387800000|2023-06-21 22:50:00|14.77|12.77|14.76|12.76|14.78|12.78|14.76|12.76|0
1687388100000|2023-06-21 22:55:00|14.75|12.75|14.76|12.76|14.76|12.76|14.74|12.74|0
1687388400000|2023-06-21 23:00:00|14.75|12.75|14.71|12.71|14.75|12.75|14.71|12.71|0
1687388700000|2023-06-21 23:05:00|14.72|12.72|14.7|12.7|14.72|12.72|14.7|12.7|0
1687389000000|2023-06-21 23:10:00|14.71|12.71|14.7|12.7|14.71|12.71|14.7|12.7|0
1687389300000|2023-06-21 23:15:00|14.69|12.69|14.69|12.69|14.7|12.7|14.68|12.68|0
1687389900000|2023-06-21 23:25:00|14.7|12.7|14.71|12.71|14.71|12.71|14.7|12.7|0
1687390200000|2023-06-21 23:30:00|14.72|12.72|14.69|12.69|14.72|12.72|14.69|12.69|0
1687390500000|2023-06-21 23:35:00|14.7|12.7|14.7|12.7|14.7|12.7|14.7|12.7|0
1687390800000|2023-06-21 23:40:00|14.69|12.69|14.7|12.7|14.71|12.71|14.69|12.69|0
1687391100000|2023-06-21 23:45:00|14.71|12.71|14.71|12.71|14.72|12.72|14.71|12.71|0
1687391400000|2023-06-21 23:50:00|14.72|12.72|14.72|12.72|14.73|12.73|14.71|12.71|0
1687391700000|2023-06-21 23:55:00|14.71|12.71|14.71|12.71|14.72|12.72|14.71|12.71|0
1687392000000|2023-06-22 00:00:00|14.72|12.72|14.67|12.67|14.72|12.72|14.66|12.66|0
1687392300000|2023-06-22 00:05:00|14.66|12.66|14.68|12.68|14.71|12.71|14.66|12.66|0
1687392600000|2023-06-22 00:10:00|14.69|12.69|14.66|12.66|14.7|12.7|14.66|12.66|0
1687392900000|2023-06-22 00:15:00|14.67|12.67|14.64|12.64|14.68|12.68|14.64|12.64|0
1687393200000|2023-06-22 00:20:00|14.66|12.66|14.68|12.68|14.69|12.69|14.65|12.65|0
1687393500000|2023-06-22 00:25:00|14.69|12.69|14.67|12.67|14.7|12.7|14.67|12.67|0
1687393800000|2023-06-22 00:30:00|14.68|12.68|14.71|12.71|14.72|12.72|14.68|12.68|0
1687394100000|2023-06-22 00:35:00|14.72|12.72|14.71|12.71|14.73|12.73|14.71|12.71|0
1687394400000|2023-06-22 00:40:00|14.72|12.72|14.72|12.72|14.73|12.73|14.71|12.71|0
1687394700000|2023-06-22 00:45:00|14.71|12.71|14.71|12.71|14.71|12.71|14.7|12.7|0
1687395000000|2023-06-22 00:50:00|14.72|12.72|14.72|12.72|14.74|12.74|14.71|12.71|0
1687395300000|2023-06-22 00:55:00|14.73|12.73|14.72|12.72|14.73|12.73|14.7|12.7|0
1687395600000|2023-06-22 01:00:00|14.71|12.71|14.72|12.72|14.72|12.72|14.7|12.7|0
1687395900000|2023-06-22 01:05:00|14.74|12.74|14.72|12.72|14.75|12.75|14.72|12.72|0
1687396200000|2023-06-22 01:10:00|14.73|12.73|14.74|12.74|14.74|12.74|14.72|12.72|0
1687396500000|2023-06-22 01:15:00|14.73|12.73|14.75|12.75|14.75|12.75|14.73|12.73|0
1687396800000|2023-06-22 01:20:00|14.74|12.74|14.76|12.76|14.76|12.76|14.74|12.74|0
1687397100000|2023-06-22 01:25:00|14.75|12.75|14.77|12.77|14.77|12.77|14.75|12.75|0
1687397400000|2023-06-22 01:30:00|14.78|12.78|14.8|12.8|14.8|12.8|14.78|12.78|0
1687397700000|2023-06-22 01:35:00|14.81|12.81|14.77|12.77|14.81|12.81|14.77|12.77|0
1687398000000|2023-06-22 01:40:00|14.78|12.78|14.78|12.78|14.78|12.78|14.77|12.77|0
1687398300000|2023-06-22 01:45:00|14.77|12.77|14.8|12.8|14.81|12.81|14.77|12.77|0
1687398600000|2023-06-22 01:50:00|14.79|12.79|14.79|12.79|14.8|12.8|14.79|12.79|0
1687398900000|2023-06-22 01:55:00|14.8|12.8|14.8|12.8|14.81|12.81|14.8|12.8|0
1687399200000|2023-06-22 02:00:00|14.81|12.81|14.81|12.81|14.82|12.82|14.8|12.8|0
1687399500000|2023-06-22 02:05:00|14.82|12.82|14.81|12.81|14.82|12.82|14.8|12.8|0
1687399800000|2023-06-22 02:10:00|14.82|12.82|14.9|12.9|14.9|12.9|14.82|12.82|0
1687400100000|2023-06-22 02:15:00|14.89|12.89|14.87|12.87|14.89|12.89|14.86|12.86|0
1687400400000|2023-06-22 02:20:00|14.86|12.86|14.86|12.86|14.88|12.88|14.86|12.86|0
1687400700000|2023-06-22 02:25:00|14.87|12.87|14.84|12.84|14.87|12.87|14.84|12.84|0
1687401000000|2023-06-22 02:30:00|14.83|12.83|14.82|12.82|14.84|12.84|14.81|12.81|0
1687401300000|2023-06-22 02:35:00|14.81|12.81|14.81|12.81|14.82|12.82|14.81|12.81|0
1687401600000|2023-06-22 02:40:00|14.8|12.8|14.8|12.8|14.8|12.8|14.8|12.8|0
1687401900000|2023-06-22 02:45:00|14.79|12.79|14.79|12.79|14.8|12.8|14.79|12.79|0
1687402200000|2023-06-22 02:50:00|14.8|12.8|14.81|12.81|14.81|12.81|14.79|12.79|0
1687402500000|2023-06-22 02:55:00|14.8|12.8|14.81|12.81|14.81|12.81|14.8|12.8|0
1687402800000|2023-06-22 03:00:00|14.8|12.8|14.8|12.8|14.81|12.81|14.8|12.8|0
1687403100000|2023-06-22 03:05:00|14.81|12.81|14.81|12.81|14.81|12.81|14.8|12.8|0
1687403400000|2023-06-22 03:10:00|14.8|12.8|14.8|12.8|14.8|12.8|14.79|12.79|0
1687403700000|2023-06-22 03:15:00|14.81|12.81|14.82|12.82|14.84|12.84|14.81|12.81|0
1687404000000|2023-06-22 03:20:00|14.84|12.84|14.83|12.83|14.84|12.84|14.82|12.82|0
1687404300000|2023-06-22 03:25:00|14.85|12.85|14.84|12.84|14.85|12.85|14.83|12.83|0
1687404600000|2023-06-22 03:30:00|14.83|12.83|14.8|12.8|14.84|12.84|14.8|12.8|0
1687404900000|2023-06-22 03:35:00|14.79|12.79|14.76|12.76|14.79|12.79|14.76|12.76|0
1687405200000|2023-06-22 03:40:00|14.77|12.77|14.77|12.77|14.78|12.78|14.77|12.77|0
1687405500000|2023-06-22 03:45:00|14.76|12.76|14.75|12.75|14.76|12.76|14.75|12.75|0
1687405800000|2023-06-22 03:50:00|14.76|12.76|14.75|12.75|14.76|12.76|14.75|12.75|0
1687406100000|2023-06-22 03:55:00|14.76|12.76|14.75|12.75|14.76|12.76|14.75|12.75|0
1687406400000|2023-06-22 04:00:00|14.76|12.76|14.76|12.76|14.76|12.76|14.75|12.75|0
1687406700000|2023-06-22 04:05:00|14.75|12.75|14.77|12.77|14.77|12.77|14.75|12.75|0
1687407000000|2023-06-22 04:10:00|14.78|12.78|14.78|12.78|14.78|12.78|14.77|12.77|0
1687407300000|2023-06-22 04:15:00|14.77|12.77|14.78|12.78|14.78|12.78|14.77|12.77|0
1687407600000|2023-06-22 04:20:00|14.77|12.77|14.78|12.78|14.78|12.78|14.77|12.77|0
1687407900000|2023-06-22 04:25:00|14.8|12.8|14.83|12.83|14.83|12.83|14.79|12.79|0
1687408200000|2023-06-22 04:30:00|14.82|12.82|14.82|12.82|14.82|12.82|14.81|12.81|0
1687408500000|2023-06-22 04:35:00|14.81|12.81|14.79|12.79|14.81|12.81|14.79|12.79|0
1687408800000|2023-06-22 04:40:00|14.8|12.8|14.8|12.8|14.81|12.81|14.8|12.8|0
1687409100000|2023-06-22 04:45:00|14.81|12.81|14.84|12.84|14.84|12.84|14.81|12.81|0
1687409400000|2023-06-22 04:50:00|14.85|12.85|14.84|12.84|14.85|12.85|14.83|12.83|0
1687409700000|2023-06-22 04:55:00|14.83|12.83|14.85|12.85|14.86|12.86|14.83|12.83|0
1687410000000|2023-06-22 05:00:00|14.86|12.86|14.88|12.88|14.89|12.89|14.85|12.85|0
1687410300000|2023-06-22 05:05:00|14.89|12.89|14.95|12.95|14.95|12.95|14.88|12.88|0
1687410600000|2023-06-22 05:10:00|14.94|12.94|14.94|12.94|14.94|12.94|14.91|12.91|0
1687410900000|2023-06-22 05:15:00|14.93|12.93|14.91|12.91|14.94|12.94|14.9|12.9|0
1687411200000|2023-06-22 05:20:00|14.9|12.9|14.91|12.91|14.92|12.92|14.9|12.9|0
1687411500000|2023-06-22 05:25:00|14.92|12.92|14.92|12.92|14.93|12.93|14.9|12.9|0
1687411800000|2023-06-22 05:30:00|14.93|12.93|14.92|12.92|14.93|12.93|14.92|12.92|0
1687412100000|2023-06-22 05:35:00|14.93|12.93|14.91|12.91|14.93|12.93|14.9|12.9|0
1687412400000|2023-06-22 05:40:00|14.9|12.9|14.94|12.94|14.94|12.94|14.9|12.9|0
1687412700000|2023-06-22 05:45:00|14.93|12.93|14.9|12.9|14.93|12.93|14.89|12.89|0
1687413000000|2023-06-22 05:50:00|14.91|12.91|14.9|12.9|14.91|12.91|14.89|12.89|0
1687413300000|2023-06-22 05:55:00|14.91|12.91|14.89|12.89|14.92|12.92|14.89|12.89|0
1687413600000|2023-06-22 06:00:00|14.9|12.9|15.49|13.49|15.49|13.49|14.89|12.89|0
1687413900000|2023-06-22 06:05:00|15.19|13.79|15.12|13.72|15.19|13.79|15.09|13.69|0
1687414200000|2023-06-22 06:10:00|15.11|13.71|15.23|13.83|15.26|13.86|15.11|13.71|0
1687414500000|2023-06-22 06:15:00|15.2|13.8|15.15|13.75|15.22|13.82|15.14|13.74|0
1687414800000|2023-06-22 06:20:00|15.14|13.74|15.2|13.8|15.22|13.82|15.14|13.74|0
1687415100000|2023-06-22 06:25:00|15.21|13.81|15.18|13.78|15.21|13.81|15.17|13.77|0
1687415400000|2023-06-22 06:30:00|15.19|13.79|15.16|13.76|15.2|13.8|15.15|13.75|0
1687415700000|2023-06-22 06:35:00|15.17|13.77|15.21|13.81|15.22|13.82|15.17|13.77|0
1687416000000|2023-06-22 06:40:00|15.2|13.8|15.19|13.79|15.21|13.81|15.18|13.78|0
1687416300000|2023-06-22 06:45:00|15.18|13.78|15.16|13.76|15.19|13.79|15.15|13.75|0
1687416600000|2023-06-22 06:50:00|15.17|13.77|15.15|13.75|15.18|13.78|15.14|13.74|0
1687416900000|2023-06-22 06:55:00|15.16|13.76|15.07|13.67|15.2|13.8|14.81|13.41|0
1687417200000|2023-06-22 07:00:00|15.06|13.66|15.12|13.72|15.14|13.74|15.06|13.66|0
1687417500000|2023-06-22 07:05:00|15.11|13.71|15.08|13.68|15.15|13.75|15.08|13.68|0
1687417800000|2023-06-22 07:10:00|15.06|13.66|15.17|13.77|15.18|13.78|15.06|13.66|0
1687418100000|2023-06-22 07:15:00|15.18|13.78|15.1|13.7|15.19|13.79|15.07|13.67|0
1687418400000|2023-06-22 07:20:00|15.08|13.68|15.12|13.72|15.16|13.76|15.06|13.66|0
1687418700000|2023-06-22 07:25:00|15.13|13.73|15.13|13.73|15.16|13.76|15.08|13.68|0
1687419000000|2023-06-22 07:30:00|15.12|13.72|15.13|13.73|15.16|13.76|15.05|13.65|0
1687419300000|2023-06-22 07:35:00|15.12|13.72|15.1|13.7|15.14|13.74|15.08|13.68|0
1687419600000|2023-06-22 07:40:00|15.11|13.71|15.06|13.66|15.12|13.72|15.05|13.65|0
1687419900000|2023-06-22 07:45:00|15.04|13.64|15.09|13.69|15.12|13.72|15.04|13.64|0
1687420200000|2023-06-22 07:50:00|15.08|13.68|15.06|13.66|15.08|13.68|14.98|13.58|0
1687420500000|2023-06-22 07:55:00|15.04|13.64|15.1|13.7|15.12|13.72|15.04|13.64|0
1687420800000|2023-06-22 08:00:00|15.12|13.72|15.08|13.68|15.13|13.73|15.08|13.68|0
1687421100000|2023-06-22 08:05:00|15.07|13.67|15.03|13.63|15.07|13.67|15|13.6|0
1687421400000|2023-06-22 08:10:00|15.02|13.62|15.03|13.63|15.06|13.66|15|13.6|0
1687421700000|2023-06-22 08:15:00|15.02|13.62|14.98|13.58|15.03|13.63|14.97|13.57|0
1687422000000|2023-06-22 08:20:00|14.99|13.59|15|13.6|15|13.6|14.94|13.54|0
1687422300000|2023-06-22 08:25:00|14.99|13.59|14.99|13.59|15.02|13.62|14.99|13.59|0
1687422600000|2023-06-22 08:30:00|15|13.6|15.03|13.63|15.06|13.66|14.99|13.59|0
1687422900000|2023-06-22 08:35:00|15.01|13.61|14.99|13.59|15.01|13.61|14.98|13.58|0
1687423200000|2023-06-22 08:40:00|15|13.6|15|13.6|15.01|13.61|14.98|13.58|0
1687423500000|2023-06-22 08:45:00|14.99|13.59|15|13.6|15.02|13.62|14.98|13.58|0
1687423800000|2023-06-22 08:50:00|15.01|13.61|15.06|13.66|15.06|13.66|15.01|13.61|0
1687424100000|2023-06-22 08:55:00|15.05|13.65|15.03|13.63|15.06|13.66|15.02|13.62|0
1687424400000|2023-06-22 09:00:00|15.02|13.62|15|13.6|15.03|13.63|15|13.6|0
1687424700000|2023-06-22 09:05:00|15.01|13.61|15.02|13.62|15.02|13.62|15|13.6|0
1687425000000|2023-06-22 09:10:00|15.01|13.61|14.97|13.57|15.02|13.62|14.97|13.57|0
1687425300000|2023-06-22 09:15:00|14.98|13.58|14.96|13.56|14.99|13.59|14.96|13.56|0
1687425600000|2023-06-22 09:20:00|14.95|13.55|14.99|13.59|15|13.6|14.95|13.55|0
1687425900000|2023-06-22 09:25:00|15|13.6|15.02|13.62|15.03|13.63|15|13.6|0
1687426200000|2023-06-22 09:30:00|15.03|13.63|15|13.6|15.03|13.63|14.98|13.58|0
1687426500000|2023-06-22 09:35:00|14.99|13.59|14.97|13.57|15|13.6|14.97|13.57|0
1687426800000|2023-06-22 09:40:00|14.96|13.56|14.96|13.56|14.98|13.58|14.96|13.56|0
1687427100000|2023-06-22 09:45:00|14.95|13.55|14.9|13.5|14.96|13.56|14.9|13.5|0
1687427400000|2023-06-22 09:50:00|14.91|13.51|14.94|13.54|14.95|13.55|14.9|13.5|0
1687427700000|2023-06-22 09:55:00|14.95|13.55|14.95|13.55|14.97|13.57|14.94|13.54|0
1687428000000|2023-06-22 10:00:00|14.96|13.56|15|13.6|15|13.6|14.93|13.53|0
1687428300000|2023-06-22 10:05:00|14.99|13.59|15.02|13.62|15.02|13.62|14.99|13.59|0
1687428600000|2023-06-22 10:10:00|15.03|13.63|15.01|13.61|15.04|13.64|14.99|13.59|0
1687428900000|2023-06-22 10:15:00|15.02|13.62|15.06|13.66|15.07|13.67|15.02|13.62|0
1687429200000|2023-06-22 10:20:00|15.05|13.65|14.99|13.59|15.05|13.65|14.99|13.59|0
1687429500000|2023-06-22 10:25:00|14.98|13.58|15.01|13.61|15.02|13.62|14.97|13.57|0
1687429800000|2023-06-22 10:30:00|15.02|13.62|15.02|13.62|15.03|13.63|15|13.6|0
1687430100000|2023-06-22 10:35:00|15.03|13.63|15.07|13.67|15.07|13.67|15.03|13.63|0
1687430400000|2023-06-22 10:40:00|15.06|13.66|15.09|13.69|15.09|13.69|15.05|13.65|0
1687430700000|2023-06-22 10:45:00|15.1|13.7|15.11|13.71|15.12|13.72|15.09|13.69|0
1687431000000|2023-06-22 10:50:00|15.1|13.7|15.14|13.74|15.14|13.74|15.09|13.69|0
1687431300000|2023-06-22 10:55:00|15.13|13.73|15.09|13.69|15.14|13.74|15.08|13.68|0
1687431600000|2023-06-22 11:00:00|15.08|13.68|15.14|13.74|15.17|13.77|15.08|13.68|0
1687431900000|2023-06-22 11:05:00|15.15|13.75|15.1|13.7|15.18|13.78|15.09|13.69|0
1687432200000|2023-06-22 11:10:00|15.11|13.71|15.16|13.76|15.16|13.76|15.11|13.71|0
1687432500000|2023-06-22 11:15:00|15.15|13.75|15.08|13.68|15.17|13.77|15.08|13.68|0
1687432800000|2023-06-22 11:20:00|15.07|13.67|15.1|13.7|15.1|13.7|15.04|13.64|0
1687433100000|2023-06-22 11:25:00|15.11|13.71|15.15|13.75|15.15|13.75|15.1|13.7|0
1687433400000|2023-06-22 11:30:00|15.16|13.76|15.08|13.68|15.17|13.77|15.07|13.67|0
1687433700000|2023-06-22 11:35:00|15.07|13.67|15.08|13.68|15.1|13.7|15.06|13.66|0
1687434000000|2023-06-22 11:40:00|15.07|13.67|15.05|13.65|15.09|13.69|15.05|13.65|0
1687434300000|2023-06-22 11:45:00|15.06|13.66|15.05|13.65|15.07|13.67|15.05|13.65|0
1687434600000|2023-06-22 11:50:00|15.04|13.64|15.03|13.63|15.04|13.64|15.02|13.62|0
1687434900000|2023-06-22 11:55:00|15.02|13.62|15.03|13.63|15.07|13.67|15.02|13.62|0
1687435200000|2023-06-22 12:00:00|15.02|13.62|15.05|13.65|15.06|13.66|15|13.6|0
1687435500000|2023-06-22 12:05:00|15.06|13.66|15.01|13.61|15.06|13.66|15.01|13.61|0
1687435800000|2023-06-22 12:10:00|15.02|13.62|15.04|13.64|15.04|13.64|15|13.6|0
1687436100000|2023-06-22 12:15:00|15.03|13.63|15.02|13.62|15.04|13.64|15.01|13.61|0
1687436400000|2023-06-22 12:20:00|15.03|13.63|15.02|13.62|15.03|13.63|15.01|13.61|0
1687436700000|2023-06-22 12:25:00|15.01|13.61|15.04|13.64|15.06|13.66|15.01|13.61|0
1687437000000|2023-06-22 12:30:00|15.03|13.63|14.89|13.49|15.03|13.63|14.87|13.47|0
1687437300000|2023-06-22 12:35:00|14.9|13.5|14.94|13.54|14.95|13.55|14.87|13.47|0
1687437600000|2023-06-22 12:40:00|14.95|13.55|14.97|13.57|14.99|13.59|14.91|13.51|0
1687437900000|2023-06-22 12:45:00|14.98|13.58|15|13.6|15.01|13.61|14.96|13.56|0
1687438200000|2023-06-22 12:50:00|15.01|13.61|15.03|13.63|15.03|13.63|14.97|13.57|0
1687438500000|2023-06-22 12:55:00|15.04|13.64|15.04|13.64|15.07|13.67|15.02|13.62|0
1687438800000|2023-06-22 13:00:00|15.05|13.65|15|13.6|15.07|13.67|14.99|13.59|0
1687439100000|2023-06-22 13:05:00|14.99|13.59|15.04|13.64|15.05|13.65|14.99|13.59|0
1687439400000|2023-06-22 13:10:00|15.05|13.65|15.07|13.67|15.07|13.67|15.02|13.62|0
1687439700000|2023-06-22 13:15:00|15.08|13.68|15.09|13.69|15.11|13.71|15.07|13.67|0
1687440000000|2023-06-22 13:20:00|15.1|13.7|15.08|13.68|15.11|13.71|15.08|13.68|0
1687440300000|2023-06-22 13:25:00|15.09|13.69|15.04|13.64|15.1|13.7|15.01|13.61|0
1687440600000|2023-06-22 13:30:00|15.02|13.62|15.09|13.69|15.11|13.71|15.02|13.62|0
1687440900000|2023-06-22 13:35:00|15.1|13.7|14.8|13.4|15.11|13.71|14.74|13.34|0
1687441200000|2023-06-22 13:40:00|14.81|13.41|14.73|13.33|14.86|13.46|14.73|13.33|0
1687441500000|2023-06-22 13:45:00|14.71|13.31|14.71|13.31|14.77|13.37|14.7|13.3|0
1687441800000|2023-06-22 13:50:00|14.72|13.32|14.61|13.21|14.72|13.32|14.59|13.19|0
1687442100000|2023-06-22 13:55:00|14.6|13.2|14.59|13.19|14.6|13.2|14.48|13.08|0
1687442400000|2023-06-22 14:00:00|14.56|13.16|14.52|13.12|14.62|13.22|14.51|13.11|0
1687442700000|2023-06-22 14:05:00|14.5|13.1|14.57|13.17|14.63|13.23|14.5|13.1|0
1687443000000|2023-06-22 14:10:00|14.56|13.16|14.73|13.33|14.95|13.55|14.54|13.14|0
1687443300000|2023-06-22 14:15:00|14.72|13.32|14.74|13.34|14.77|13.37|14.66|13.26|0
1687443600000|2023-06-22 14:20:00|14.73|13.33|14.82|13.42|14.84|13.44|14.73|13.33|0
1687443900000|2023-06-22 14:25:00|14.8|13.4|14.76|13.36|14.86|13.46|14.75|13.35|0
1687444200000|2023-06-22 14:30:00|14.75|13.35|14.76|13.36|14.81|13.41|14.69|13.29|0
1687444500000|2023-06-22 14:35:00|14.77|13.37|15.27|13.87|15.27|13.87|14.74|13.34|0
1687444800000|2023-06-22 14:40:00|15.3|13.9|15.43|14.03|15.54|14.14|15.25|13.85|0
1687445100000|2023-06-22 14:45:00|15.45|14.05|15.38|13.98|15.52|14.12|15.38|13.98|0
1687445400000|2023-06-22 14:50:00|15.36|13.96|15.47|14.07|15.47|14.07|15.34|13.94|0
1687445700000|2023-06-22 14:55:00|15.48|14.08|15.41|14.01|15.51|14.11|15.4|14|0
1687446000000|2023-06-22 15:00:00|15.42|14.02|15.29|13.89|15.42|14.02|15.27|13.87|0
1687446300000|2023-06-22 15:05:00|15.28|13.88|15.26|13.86|15.29|13.89|15.17|13.77|0
1687446600000|2023-06-22 15:10:00|15.25|13.85|15.31|13.91|15.35|13.95|15.25|13.85|0
1687446900000|2023-06-22 15:15:00|15.29|13.89|15.26|13.86|15.35|13.95|15.21|13.81|0
1687447200000|2023-06-22 15:20:00|15.25|13.85|14.77|13.37|15.36|13.96|14.72|13.32|0
1687447500000|2023-06-22 15:25:00|14.76|13.36|14.96|13.56|14.98|13.58|14.72|13.32|0
1687447800000|2023-06-22 15:30:00|14.94|13.54|14.91|13.51|14.98|13.58|14.87|13.47|0
1687448100000|2023-06-22 15:35:00|14.92|13.52|14.84|13.44|14.92|13.52|14.78|13.38|0
1687448400000|2023-06-22 15:40:00|14.83|13.43|14.72|13.32|14.84|13.44|14.69|13.29|0
1687448700000|2023-06-22 15:45:00|14.71|13.31|14.72|13.32|14.75|13.35|14.69|13.29|0
1687449000000|2023-06-22 15:50:00|14.71|13.31|14.8|13.4|14.8|13.4|14.69|13.29|0
1687449300000|2023-06-22 15:55:00|14.79|13.39|14.76|13.36|14.81|13.41|14.76|13.36|0
1687449600000|2023-06-22 16:00:00|14.75|13.35|14.87|13.47|14.91|13.51|14.75|13.35|0
1687449900000|2023-06-22 16:05:00|14.88|13.48|14.89|13.49|14.93|13.53|14.86|13.46|0
1687450200000|2023-06-22 16:10:00|14.88|13.48|14.9|13.5|14.92|13.52|14.86|13.46|0
1687450500000|2023-06-22 16:15:00|14.88|13.48|14.91|13.51|14.91|13.51|14.82|13.42|0
1687450800000|2023-06-22 16:20:00|14.93|13.53|14.79|13.39|14.93|13.53|14.79|13.39|0
1687451100000|2023-06-22 16:25:00|14.8|13.4|14.84|13.44|14.9|13.5|14.8|13.4|0
1687451400000|2023-06-22 16:30:00|14.83|13.43|14.8|13.4|14.87|13.47|14.79|13.39|0
1687451700000|2023-06-22 16:35:00|14.79|13.39|14.81|13.41|14.82|13.42|14.73|13.33|0
1687452000000|2023-06-22 16:40:00|14.82|13.42|14.83|13.43|14.84|13.44|14.77|13.37|0
1687452300000|2023-06-22 16:45:00|14.84|13.44|14.85|13.45|14.87|13.47|14.79|13.39|0
1687452600000|2023-06-22 16:50:00|14.84|13.44|14.9|13.5|14.9|13.5|14.84|13.44|0
1687452900000|2023-06-22 16:55:00|14.89|13.49|14.85|13.45|14.9|13.5|14.82|13.42|0
1687453200000|2023-06-22 17:00:00|14.84|13.44|15.04|13.64|15.06|13.66|14.84|13.44|0
1687453500000|2023-06-22 17:05:00|15.06|13.66|15|13.6|15.06|13.66|14.93|13.53|0
1687453800000|2023-06-22 17:10:00|15.01|13.61|14.98|13.58|15.02|13.62|14.95|13.55|0
1687454100000|2023-06-22 17:15:00|14.99|13.59|14.94|13.54|15.03|13.63|14.94|13.54|0
1687454400000|2023-06-22 17:20:00|14.95|13.55|14.92|13.52|14.97|13.57|14.92|13.52|0
1687454700000|2023-06-22 17:25:00|14.93|13.53|14.9|13.5|14.93|13.53|14.88|13.48|0
1687455000000|2023-06-22 17:30:00|14.89|13.49|14.91|13.51|14.93|13.53|14.86|13.46|0
1687455300000|2023-06-22 17:35:00|14.9|13.5|14.88|13.48|14.95|13.55|14.87|13.47|0
1687455600000|2023-06-22 17:40:00|14.87|13.47|14.78|13.38|14.87|13.47|14.78|13.38|0
1687455900000|2023-06-22 17:45:00|14.77|13.37|14.78|13.38|14.82|13.42|14.76|13.36|0
1687456200000|2023-06-22 17:50:00|14.79|13.39|14.77|13.37|14.79|13.39|14.74|13.34|0
1687456500000|2023-06-22 17:55:00|14.76|13.36|14.72|13.32|14.77|13.37|14.71|13.31|0
1687456800000|2023-06-22 18:00:00|14.73|13.33|14.69|13.29|14.74|13.34|14.67|13.27|0
1687457100000|2023-06-22 18:05:00|14.7|13.3|14.73|13.33|14.73|13.33|14.68|13.28|0
1687457400000|2023-06-22 18:10:00|14.74|13.34|14.71|13.31|14.75|13.35|14.69|13.29|0
1687457700000|2023-06-22 18:15:00|14.7|13.3|14.74|13.34|14.76|13.36|14.69|13.29|0
1687458000000|2023-06-22 18:20:00|14.75|13.35|14.7|13.3|14.77|13.37|14.7|13.3|0
1687458300000|2023-06-22 18:25:00|14.69|13.29|14.64|13.24|14.72|13.32|14.63|13.23|0
1687458600000|2023-06-22 18:30:00|14.65|13.25|14.66|13.26|14.7|13.3|14.56|13.16|0
1687458900000|2023-06-22 18:35:00|14.67|13.27|14.59|13.19|14.69|13.29|14.58|13.18|0
1687459200000|2023-06-22 18:40:00|14.58|13.18|14.6|13.2|14.63|13.23|14.58|13.18|0
1687459500000|2023-06-22 18:45:00|14.59|13.19|14.64|13.24|14.68|13.28|14.59|13.19|0
1687459800000|2023-06-22 18:50:00|14.65|13.25|14.59|13.19|14.65|13.25|14.59|13.19|0
1687460100000|2023-06-22 18:55:00|14.6|13.2|14.52|13.12|14.6|13.2|14.51|13.11|0
1687460400000|2023-06-22 19:00:00|14.51|13.11|14.59|13.19|14.59|13.19|14.5|13.1|0
1687460700000|2023-06-22 19:05:00|14.58|13.18|14.59|13.19|14.61|13.21|14.54|13.14|0
1687461000000|2023-06-22 19:10:00|14.6|13.2|14.55|13.15|15.06|13.66|14.54|13.14|0
1687461300000|2023-06-22 19:15:00|14.56|13.16|14.59|13.19|14.61|13.21|14.53|13.13|0
1687461600000|2023-06-22 19:20:00|14.58|13.18|14.64|13.24|14.68|13.28|14.58|13.18|0
1687461900000|2023-06-22 19:25:00|14.63|13.23|14.72|13.32|14.73|13.33|14.63|13.23|0
1687462200000|2023-06-22 19:30:00|14.73|13.33|14.74|13.34|14.78|13.38|14.73|13.33|0
1687462500000|2023-06-22 19:35:00|14.75|13.35|14.61|13.21|14.75|13.35|14.61|13.21|0
1687462800000|2023-06-22 19:40:00|14.6|13.2|14.58|13.18|14.63|13.23|14.58|13.18|0
1687463100000|2023-06-22 19:45:00|14.59|13.19|14.58|13.18|14.6|13.2|14.55|13.15|0
1687463400000|2023-06-22 19:50:00|14.56|13.16|14.49|13.09|14.62|13.22|14.49|13.09|0
1687463700000|2023-06-22 19:55:00|14.48|13.08|14.47|13.07|14.6|13.2|14.44|13.04|0
1687464000000|2023-06-22 20:00:00|14.45|13.05|14.46|13.06|14.5|13.1|14.43|13.03|0
1687464300000|2023-06-22 20:05:00|14.47|13.07|14.54|13.14|14.55|13.15|14.46|13.06|0
1687464600000|2023-06-22 20:10:00|14.55|13.15|14.52|13.12|14.55|13.15|14.5|13.1|0
1687464900000|2023-06-22 20:15:00|14.8|12.8|14.79|12.79|14.8|12.8|14.78|12.78|0
1687465200000|2023-06-22 20:20:00|14.78|12.78|14.8|12.8|14.81|12.81|14.76|12.76|0
1687465500000|2023-06-22 20:25:00|14.79|12.79|14.78|12.78|14.79|12.79|14.78|12.78|0
1687465800000|2023-06-22 20:30:00|14.77|12.77|14.76|12.76|14.77|12.77|14.75|12.75|0
1687466100000|2023-06-22 20:35:00|14.75|12.75|14.74|12.74|14.75|12.75|14.73|12.73|0
1687466400000|2023-06-22 20:40:00|14.73|12.73|14.73|12.73|14.73|12.73|14.73|12.73|0
1687466700000|2023-06-22 20:45:00|14.74|12.74|14.72|12.72|14.75|12.75|14.72|12.72|0
1687467000000|2023-06-22 20:50:00|14.71|12.71|14.68|12.68|14.73|12.73|14.68|12.68|0
1687467300000|2023-06-22 20:55:00|14.69|12.69|14.72|12.72|14.72|12.72|14.67|12.67|0
1687467600000|2023-06-22 21:00:00|14.71|12.71|14.69|12.69|14.71|12.71|14.68|12.68|0
1687467900000|2023-06-22 21:05:00|14.68|12.68|14.68|12.68|14.69|12.69|14.67|12.67|0
1687468200000|2023-06-22 21:10:00|14.69|12.69|14.69|12.69|14.69|12.69|14.69|12.69|0
1687468500000|2023-06-22 21:15:00|14.68|12.68|14.68|12.68|14.69|12.69|14.68|12.68|0
1687468800000|2023-06-22 21:20:00|14.69|12.69|14.69|12.69|14.69|12.69|14.69|12.69|0
1687469400000|2023-06-22 21:30:00|14.7|12.7|14.69|12.69|14.7|12.7|14.69|12.69|0
1687470000000|2023-06-22 21:40:00|14.68|12.68|14.69|12.69|14.69|12.69|14.68|12.68|0
1687470300000|2023-06-22 21:45:00|14.68|12.68|14.69|12.69|14.69|12.69|14.68|12.68|0
1687470900000|2023-06-22 21:55:00|14.68|12.68|14.67|12.67|14.69|12.69|14.67|12.67|0
1687471200000|2023-06-22 22:00:00|14.7|12.7|14.72|12.72|14.74|12.74|14.7|12.7|0
1687471500000|2023-06-22 22:05:00|14.73|12.73|14.74|12.74|14.74|12.74|14.72|12.72|0
1687471800000|2023-06-22 22:10:00|14.73|12.73|14.74|12.74|14.74|12.74|14.72|12.72|0
1687472100000|2023-06-22 22:15:00|14.73|12.73|14.72|12.72|14.73|12.73|14.72|12.72|0
1687472400000|2023-06-22 22:20:00|14.71|12.71|14.7|12.7|14.71|12.71|14.69|12.69|0
1687472700000|2023-06-22 22:25:00|14.71|12.71|14.69|12.69|14.71|12.71|14.68|12.68|0
1687473000000|2023-06-22 22:30:00|14.7|12.7|14.7|12.7|14.71|12.71|14.7|12.7|0
1687473300000|2023-06-22 22:35:00|14.71|12.71|14.7|12.7|14.71|12.71|14.7|12.7|0
1687473600000|2023-06-22 22:40:00|14.69|12.69|14.69|12.69|14.69|12.69|14.69|12.69|0
1687473900000|2023-06-22 22:45:00|14.7|12.7|14.7|12.7|14.7|12.7|14.69|12.69|0
1687474200000|2023-06-22 22:50:00|14.69|12.69|14.7|12.7|14.7|12.7|14.69|12.69|0
1687474500000|2023-06-22 22:55:00|14.69|12.69|14.7|12.7|14.7|12.7|14.69|12.69|0
1687474800000|2023-06-22 23:00:00|14.69|12.69|14.7|12.7|14.7|12.7|14.69|12.69|0
1687475100000|2023-06-22 23:05:00|14.69|12.69|14.71|12.71|14.71|12.71|14.69|12.69|0
1687475400000|2023-06-22 23:10:00|14.7|12.7|14.69|12.69|14.71|12.71|14.69|12.69|0
1687475700000|2023-06-22 23:15:00|14.7|12.7|14.7|12.7|14.7|12.7|14.7|12.7|0
1687476000000|2023-06-22 23:20:00|14.69|12.69|14.71|12.71|14.71|12.71|14.69|12.69|0
1687476300000|2023-06-22 23:25:00|14.7|12.7|14.71|12.71|14.72|12.72|14.7|12.7|0
1687476600000|2023-06-22 23:30:00|14.7|12.7|14.71|12.71|14.72|12.72|14.7|12.7|0
1687476900000|2023-06-22 23:35:00|14.7|12.7|14.7|12.7|14.71|12.71|14.7|12.7|0
1687477200000|2023-06-22 23:40:00|14.71|12.71|14.71|12.71|14.71|12.71|14.7|12.7|0
1687477500000|2023-06-22 23:45:00|14.72|12.72|14.71|12.71|14.72|12.72|14.7|12.7|0
1687477800000|2023-06-22 23:50:00|14.7|12.7|14.7|12.7|14.71|12.71|14.69|12.69|0
1687478100000|2023-06-22 23:55:00|14.71|12.71|14.73|12.73|14.74|12.74|14.7|12.7|0
1687478400000|2023-06-23 00:00:00|14.74|12.74|14.75|12.75|14.76|12.76|14.74|12.74|0
1687478700000|2023-06-23 00:05:00|14.76|12.76|14.75|12.75|14.76|12.76|14.74|12.74|0
1687479000000|2023-06-23 00:10:00|14.76|12.76|14.77|12.77|14.78|12.78|14.76|12.76|0
1687479300000|2023-06-23 00:15:00|14.78|12.78|14.77|12.77|14.79|12.79|14.77|12.77|0
1687479600000|2023-06-23 00:20:00|14.78|12.78|14.78|12.78|14.8|12.8|14.77|12.77|0
1687479900000|2023-06-23 00:25:00|14.79|12.79|14.8|12.8|14.8|12.8|14.78|12.78|0
1687480200000|2023-06-23 00:30:00|14.79|12.79|14.83|12.83|14.83|12.83|14.78|12.78|0
1687480500000|2023-06-23 00:35:00|14.82|12.82|14.81|12.81|14.83|12.83|14.8|12.8|0
1687480800000|2023-06-23 00:40:00|14.82|12.82|14.82|12.82|14.82|12.82|14.81|12.81|0
1687481100000|2023-06-23 00:45:00|14.81|12.81|14.8|12.8|14.81|12.81|14.8|12.8|0
1687481400000|2023-06-23 00:50:00|14.79|12.79|14.8|12.8|14.81|12.81|14.79|12.79|0
1687481700000|2023-06-23 00:55:00|14.79|12.79|14.81|12.81|14.82|12.82|14.79|12.79|0
1687482000000|2023-06-23 01:00:00|14.82|12.82|14.84|12.84|14.84|12.84|14.81|12.81|0
1687482300000|2023-06-23 01:05:00|14.83|12.83|14.84|12.84|14.85|12.85|14.83|12.83|0
1687482600000|2023-06-23 01:10:00|14.83|12.83|14.83|12.83|14.85|12.85|14.82|12.82|0
1687482900000|2023-06-23 01:15:00|14.82|12.82|14.85|12.85|14.85|12.85|14.82|12.82|0
1687483200000|2023-06-23 01:20:00|14.84|12.84|14.84|12.84|14.86|12.86|14.84|12.84|0
1687483500000|2023-06-23 01:25:00|14.85|12.85|14.85|12.85|14.86|12.86|14.84|12.84|0
1687483800000|2023-06-23 01:30:00|14.86|12.86|14.92|12.92|14.95|12.95|14.86|12.86|0
1687484100000|2023-06-23 01:35:00|14.93|12.93|14.96|12.96|14.97|12.97|14.93|12.93|0
1687484400000|2023-06-23 01:40:00|14.97|12.97|14.99|12.99|15|13|14.97|12.97|0
1687484700000|2023-06-23 01:45:00|14.98|12.98|14.93|12.93|15.02|13.02|14.91|12.91|0
1687485000000|2023-06-23 01:50:00|14.92|12.92|14.91|12.91|14.92|12.92|14.9|12.9|0
1687485300000|2023-06-23 01:55:00|14.9|12.9|14.92|12.92|14.94|12.94|14.9|12.9|0
1687485600000|2023-06-23 02:00:00|14.93|12.93|14.94|12.94|14.95|12.95|14.91|12.91|0
1687485900000|2023-06-23 02:05:00|14.95|12.95|14.97|12.97|14.97|12.97|14.94|12.94|0
1687486200000|2023-06-23 02:10:00|14.96|12.96|14.93|12.93|14.96|12.96|14.93|12.93|0
1687486500000|2023-06-23 02:15:00|14.94|12.94|14.95|12.95|14.95|12.95|14.94|12.94|0
1687486800000|2023-06-23 02:20:00|14.96|12.96|14.97|12.97|14.97|12.97|14.95|12.95|0
1687487100000|2023-06-23 02:25:00|14.96|12.96|14.97|12.97|14.97|12.97|14.95|12.95|0
1687487400000|2023-06-23 02:30:00|14.98|12.98|15.05|13.05|15.05|13.05|14.97|12.97|0
1687487700000|2023-06-23 02:35:00|15.04|13.04|15.04|13.04|15.05|13.05|15.02|13.02|0
1687488000000|2023-06-23 02:40:00|15.03|13.03|15.02|13.02|15.04|13.04|15.02|13.02|0
1687488300000|2023-06-23 02:45:00|15.03|13.03|15.02|13.02|15.03|13.03|15.02|13.02|0
1687488600000|2023-06-23 02:50:00|15.03|13.03|15.06|13.06|15.06|13.06|15.02|13.02|0
1687488900000|2023-06-23 02:55:00|15.05|13.05|15.02|13.02|15.05|13.05|15.01|13.01|0
1687489200000|2023-06-23 03:00:00|15.01|13.01|15.01|13.01|15.01|13.01|15|13|0
1687489500000|2023-06-23 03:05:00|15.02|13.02|15.01|13.01|15.02|13.02|15|13|0
1687489800000|2023-06-23 03:10:00|15|13|15|13|15.01|13.01|15|13|0
1687490100000|2023-06-23 03:15:00|15.01|13.01|15.01|13.01|15.01|13.01|15|13|0
1687490400000|2023-06-23 03:20:00|15.02|13.02|15.01|13.01|15.02|13.02|15.01|13.01|0
1687490700000|2023-06-23 03:25:00|15.02|13.02|15|13|15.03|13.03|14.99|12.99|0
1687491000000|2023-06-23 03:30:00|15.01|13.01|15.03|13.03|15.03|13.03|15|13|0
1687491300000|2023-06-23 03:35:00|15.02|13.02|14.98|12.98|15.02|13.02|14.97|12.97|0
1687491600000|2023-06-23 03:40:00|14.97|12.97|15.01|13.01|15.01|13.01|14.97|12.97|0
1687491900000|2023-06-23 03:45:00|15|13|15|13|15.02|13.02|15|13|0
1687492200000|2023-06-23 03:50:00|15.01|13.01|15.05|13.05|15.05|13.05|15|13|0
1687492500000|2023-06-23 03:55:00|15.06|13.06|15.08|13.08|15.1|13.1|15.06|13.06|0
1687492800000|2023-06-23 04:00:00|15.09|13.09|15.06|13.06|15.1|13.1|15.06|13.06|0
1687493100000|2023-06-23 04:05:00|15.07|13.07|15.09|13.09|15.09|13.09|15.07|13.07|0
1687493400000|2023-06-23 04:10:00|15.1|13.1|15.11|13.11|15.12|13.12|15.1|13.1|0
1687493700000|2023-06-23 04:15:00|15.12|13.12|15.12|13.12|15.12|13.12|15.1|13.1|0
1687494000000|2023-06-23 04:20:00|15.13|13.13|15.12|13.12|15.13|13.13|15.11|13.11|0
1687494300000|2023-06-23 04:25:00|15.13|13.13|15.22|13.22|15.22|13.22|15.13|13.13|0
1687494600000|2023-06-23 04:30:00|15.21|13.21|15.17|13.17|15.21|13.21|15.16|13.16|0
1687494900000|2023-06-23 04:35:00|15.16|13.16|15.15|13.15|15.18|13.18|15.15|13.15|0
1687495200000|2023-06-23 04:40:00|15.14|13.14|15.13|13.13|15.15|13.15|15.13|13.13|0
1687495500000|2023-06-23 04:45:00|15.12|13.12|15.13|13.13|15.15|13.15|15.12|13.12|0
1687495800000|2023-06-23 04:50:00|15.12|13.12|15.14|13.14|15.15|13.15|15.12|13.12|0
1687496100000|2023-06-23 04:55:00|15.13|13.13|15.15|13.15|15.15|13.15|15.13|13.13|0
1687496400000|2023-06-23 05:00:00|15.14|13.14|15.16|13.16|15.16|13.16|15.14|13.14|0
1687496700000|2023-06-23 05:05:00|15.15|13.15|15.1|13.1|15.15|13.15|15.1|13.1|0
1687497000000|2023-06-23 05:10:00|15.11|13.11|15.13|13.13|15.14|13.14|15.1|13.1|0
1687497300000|2023-06-23 05:15:00|15.12|13.12|15.11|13.11|15.13|13.13|15.09|13.09|0
1687497600000|2023-06-23 05:20:00|15.12|13.12|15.16|13.16|15.16|13.16|15.11|13.11|0
1687497900000|2023-06-23 05:25:00|15.15|13.15|15.18|13.18|15.2|13.2|15.15|13.15|0
1687498200000|2023-06-23 05:30:00|15.17|13.17|15.17|13.17|15.18|13.18|15.16|13.16|0
1687498500000|2023-06-23 05:35:00|15.16|13.16|15.15|13.15|15.16|13.16|15.14|13.14|0
1687498800000|2023-06-23 05:40:00|14.62|12.62|14.57|12.57|14.63|12.63|14.56|12.56|0
1687499100000|2023-06-23 05:45:00|14.58|12.58|14.54|12.54|14.59|12.59|14.54|12.54|0
1687499400000|2023-06-23 05:50:00|14.53|12.53|14.55|12.55|14.55|12.55|14.51|12.51|0
1687499700000|2023-06-23 05:55:00|14.56|12.56|14.53|12.53|14.57|12.57|14.53|12.53|0
1687500000000|2023-06-23 06:00:00|14.55|12.55|14.57|12.57|14.58|12.58|14.53|12.53|0
1687500300000|2023-06-23 06:05:00|14.27|12.87|14.31|12.91|14.34|12.94|14.27|12.87|0
1687500600000|2023-06-23 06:10:00|14.3|12.9|14.26|12.86|14.31|12.91|14.26|12.86|0
1687500900000|2023-06-23 06:15:00|14.27|12.87|14.28|12.88|14.28|12.88|14.26|12.86|0
1687501200000|2023-06-23 06:20:00|14.27|12.87|14.25|12.85|14.27|12.87|14.24|12.84|0
1687501500000|2023-06-23 06:25:00|14.24|12.84|14.26|12.86|14.28|12.88|14.24|12.84|0
1687501800000|2023-06-23 06:30:00|14.27|12.87|14.25|12.85|14.28|12.88|14.25|12.85|0
1687502100000|2023-06-23 06:35:00|14.24|12.84|14.43|13.03|14.44|13.04|14.24|12.84|0
1687502400000|2023-06-23 06:40:00|14.42|13.02|14.43|13.03|14.45|13.05|14.42|13.02|0
1687502700000|2023-06-23 06:45:00|14.42|13.02|14.44|13.04|14.44|13.04|14.42|13.02|0
1687503000000|2023-06-23 06:50:00|14.43|13.03|14.43|13.03|14.45|13.05|14.42|13.02|0
1687503300000|2023-06-23 06:55:00|14.42|13.02|14.39|12.99|14.43|13.03|14.37|12.97|0
1687503600000|2023-06-23 07:00:00|14.4|13|14.42|13.02|14.44|13.04|14.39|12.99|0
1687503900000|2023-06-23 07:05:00|14.41|13.01|14.35|12.95|14.41|13.01|14.35|12.95|0
1687504200000|2023-06-23 07:10:00|14.36|12.96|14.31|12.91|14.36|12.96|14.29|12.89|0
1687504500000|2023-06-23 07:15:00|14.29|12.89|14.3|12.9|14.31|12.91|14.24|12.84|0
1687504800000|2023-06-23 07:20:00|14.29|12.89|14.34|12.94|14.34|12.94|14.28|12.88|0
1687505100000|2023-06-23 07:25:00|14.33|12.93|14.37|12.97|14.39|12.99|14.32|12.92|0
1687505400000|2023-06-23 07:30:00|14.38|12.98|14.52|13.12|14.54|13.14|14.38|12.98|0
1687505700000|2023-06-23 07:35:00|14.53|13.13|14.52|13.12|14.55|13.15|14.49|13.09|0
1687506000000|2023-06-23 07:40:00|14.53|13.13|14.56|13.16|14.57|13.17|14.52|13.12|0
1687506300000|2023-06-23 07:45:00|14.57|13.17|14.56|13.16|14.66|13.26|14.56|13.16|0
1687506600000|2023-06-23 07:50:00|14.55|13.15|14.51|13.11|14.56|13.16|14.51|13.11|0
1687506900000|2023-06-23 07:55:00|14.5|13.1|14.49|13.09|14.53|13.13|14.49|13.09|0
1687507200000|2023-06-23 08:00:00|14.48|13.08|14.48|13.08|14.49|13.09|14.44|13.04|0
1687507500000|2023-06-23 08:05:00|14.49|13.09|14.42|13.02|14.49|13.09|14.39|12.99|0
1687507800000|2023-06-23 08:10:00|14.41|13.01|14.44|13.04|14.45|13.05|14.41|13.01|0
1687508100000|2023-06-23 08:15:00|14.43|13.03|14.45|13.05|14.46|13.06|14.41|13.01|0
1687508400000|2023-06-23 08:20:00|14.46|13.06|14.51|13.11|14.51|13.11|14.43|13.03|0
1687508700000|2023-06-23 08:25:00|14.52|13.12|14.49|13.09|14.53|13.13|14.47|13.07|0
1687509000000|2023-06-23 08:30:00|14.51|13.11|14.48|13.08|14.51|13.11|14.47|13.07|0
1687509300000|2023-06-23 08:35:00|14.47|13.07|14.43|13.03|14.47|13.07|14.42|13.02|0
1687509600000|2023-06-23 08:40:00|14.44|13.04|14.42|13.02|14.44|13.04|14.4|13|0
1687509900000|2023-06-23 08:45:00|14.43|13.03|14.46|13.06|14.48|13.08|14.41|13.01|0
1687510200000|2023-06-23 08:50:00|14.48|13.08|14.51|13.11|14.57|13.17|14.48|13.08|0
1687510500000|2023-06-23 08:55:00|14.5|13.1|14.54|13.14|14.54|13.14|14.5|13.1|0
1687510800000|2023-06-23 09:00:00|14.53|13.13|14.54|13.14|14.55|13.15|14.52|13.12|0
1687511100000|2023-06-23 09:05:00|14.53|13.13|14.52|13.12|14.56|13.16|14.5|13.1|0
1687511400000|2023-06-23 09:10:00|14.51|13.11|14.51|13.11|14.51|13.11|14.47|13.07|0
1687511700000|2023-06-23 09:15:00|14.5|13.1|14.5|13.1|14.51|13.11|14.47|13.07|0
1687512000000|2023-06-23 09:20:00|14.49|13.09|14.51|13.11|14.53|13.13|14.49|13.09|0
1687512300000|2023-06-23 09:25:00|14.52|13.12|14.54|13.14|14.56|13.16|14.51|13.11|0
1687512600000|2023-06-23 09:30:00|14.55|13.15|14.54|13.14|14.55|13.15|14.51|13.11|0
1687512900000|2023-06-23 09:35:00|14.53|13.13|14.49|13.09|14.54|13.14|14.48|13.08|0
1687513200000|2023-06-23 09:40:00|14.48|13.08|14.5|13.1|14.5|13.1|14.47|13.07|0
1687513500000|2023-06-23 09:45:00|14.51|13.11|14.51|13.11|14.52|13.12|14.49|13.09|0
1687513800000|2023-06-23 09:50:00|14.5|13.1|14.46|13.06|14.51|13.11|14.46|13.06|0
1687514100000|2023-06-23 09:55:00|14.45|13.05|14.44|13.04|14.46|13.06|14.43|13.03|0
1687514400000|2023-06-23 10:00:00|14.45|13.05|14.46|13.06|14.48|13.08|14.44|13.04|0
1687514700000|2023-06-23 10:05:00|14.47|13.07|14.65|13.25|14.68|13.28|14.44|13.04|0
1687515000000|2023-06-23 10:10:00|14.67|13.27|14.71|13.31|14.73|13.33|14.67|13.27|0
1687515300000|2023-06-23 10:15:00|14.7|13.3|14.75|13.35|14.75|13.35|14.69|13.29|0
1687515600000|2023-06-23 10:20:00|14.74|13.34|14.69|13.29|14.76|13.36|14.68|13.28|0
1687515900000|2023-06-23 10:25:00|14.7|13.3|14.7|13.3|14.71|13.31|14.68|13.28|0
1687516200000|2023-06-23 10:30:00|14.71|13.31|14.75|13.35|14.75|13.35|14.71|13.31|0
1687516500000|2023-06-23 10:35:00|14.76|13.36|14.78|13.38|14.79|13.39|14.74|13.34|0
1687516800000|2023-06-23 10:40:00|14.77|13.37|14.76|13.36|14.78|13.38|14.75|13.35|0
1687517100000|2023-06-23 10:45:00|14.77|13.37|14.76|13.36|14.77|13.37|14.75|13.35|0
1687517400000|2023-06-23 10:50:00|14.75|13.35|14.72|13.32|14.75|13.35|14.7|13.3|0
1687517700000|2023-06-23 10:55:00|14.73|13.33|14.74|13.34|14.76|13.36|14.72|13.32|0
1687518000000|2023-06-23 11:00:00|14.75|13.35|14.71|13.31|14.75|13.35|14.7|13.3|0
1687518300000|2023-06-23 11:05:00|14.72|13.32|14.68|13.28|14.72|13.32|14.67|13.27|0
1687518600000|2023-06-23 11:10:00|14.67|13.27|14.62|13.22|14.69|13.29|14.62|13.22|0
1687518900000|2023-06-23 11:15:00|14.61|13.21|14.64|13.24|14.65|13.25|14.61|13.21|0
1687519200000|2023-06-23 11:20:00|14.65|13.25|14.59|13.19|14.65|13.25|14.59|13.19|0
1687519500000|2023-06-23 11:25:00|14.58|13.18|14.6|13.2|14.6|13.2|14.56|13.16|0
1687519800000|2023-06-23 11:30:00|14.61|13.21|14.61|13.21|14.62|13.22|14.6|13.2|0
1687520100000|2023-06-23 11:35:00|14.6|13.2|14.62|13.22|14.63|13.23|14.6|13.2|0
1687520400000|2023-06-23 11:40:00|14.63|13.23|14.65|13.25|14.68|13.28|14.62|13.22|0
1687520700000|2023-06-23 11:45:00|14.64|13.24|14.65|13.25|14.67|13.27|14.64|13.24|0
1687521000000|2023-06-23 11:50:00|14.66|13.26|14.68|13.28|14.71|13.31|14.66|13.26|0
1687521300000|2023-06-23 11:55:00|14.69|13.29|14.66|13.26|14.69|13.29|14.65|13.25|0
1687521600000|2023-06-23 12:00:00|14.67|13.27|14.74|13.34|14.75|13.35|14.66|13.26|0
1687521900000|2023-06-23 12:05:00|14.73|13.33|14.76|13.36|14.78|13.38|14.71|13.31|0
1687522200000|2023-06-23 12:10:00|14.75|13.35|14.77|13.37|14.78|13.38|14.73|13.33|0
1687522500000|2023-06-23 12:15:00|14.79|13.39|14.64|13.24|14.83|13.43|14.64|13.24|0
1687522800000|2023-06-23 12:20:00|14.62|13.22|14.6|13.2|14.62|13.22|14.57|13.17|0
1687523100000|2023-06-23 12:25:00|14.61|13.21|14.63|13.23|14.63|13.23|14.59|13.19|0
1687523400000|2023-06-23 12:30:00|14.64|13.24|14.65|13.25|14.7|13.3|14.63|13.23|0
1687523700000|2023-06-23 12:35:00|14.66|13.26|14.78|13.38|14.81|13.41|14.65|13.25|0
1687524000000|2023-06-23 12:40:00|14.77|13.37|14.49|13.09|14.87|13.47|14.49|13.09|0
1687524300000|2023-06-23 12:45:00|14.5|13.1|14.67|13.27|14.69|13.29|14.5|13.1|0
1687524600000|2023-06-23 12:50:00|14.68|13.28|14.65|13.25|14.7|13.3|14.63|13.23|0
1687524900000|2023-06-23 12:55:00|14.66|13.26|14.64|13.24|14.68|13.28|14.62|13.22|0
1687525200000|2023-06-23 13:00:00|14.66|13.26|14.57|13.17|14.66|13.26|14.55|13.15|0
1687525500000|2023-06-23 13:05:00|14.58|13.18|14.59|13.19|14.68|13.28|14.57|13.17|0
1687525800000|2023-06-23 13:10:00|14.6|13.2|14.58|13.18|14.61|13.21|14.57|13.17|0
1687526100000|2023-06-23 13:15:00|14.57|13.17|14.67|13.27|14.67|13.27|14.57|13.17|0
1687526400000|2023-06-23 13:20:00|14.66|13.26|14.67|13.27|14.69|13.29|14.64|13.24|0
1687526700000|2023-06-23 13:25:00|14.68|13.28|14.71|13.31|14.71|13.31|14.66|13.26|0
1687527000000|2023-06-23 13:30:00|14.7|13.3|14.42|13.02|14.76|13.36|14.42|13.02|0
1687527300000|2023-06-23 13:35:00|14.4|13|14.44|13.04|14.5|13.1|14.36|12.96|0
1687527600000|2023-06-23 13:40:00|14.45|13.05|14.44|13.04|14.5|13.1|14.38|12.98|0
1687527900000|2023-06-23 13:45:00|14.42|13.02|14.54|13.14|14.56|13.16|14.42|13.02|0
1687528200000|2023-06-23 13:50:00|14.53|13.13|14.43|13.03|14.54|13.14|14.39|12.99|0
1687528500000|2023-06-23 13:55:00|14.44|13.04|14.39|12.99|14.47|13.07|14.36|12.96|0
1687528800000|2023-06-23 14:00:00|14.4|13|14.33|12.93|14.45|13.05|14.32|12.92|0
1687529100000|2023-06-23 14:05:00|14.32|12.92|14.29|12.89|14.39|12.99|14.27|12.87|0
1687529400000|2023-06-23 14:10:00|14.28|12.88|14.36|12.96|14.36|12.96|14.24|12.84|0
1687529700000|2023-06-23 14:15:00|14.35|12.95|14.25|12.85|14.35|12.95|14.24|12.84|0
1687530000000|2023-06-23 14:20:00|14.24|12.84|14.25|12.85|14.37|12.97|14.24|12.84|0
1687530300000|2023-06-23 14:25:00|14.24|12.84|14.31|12.91|14.37|12.97|14.24|12.84|0
1687530600000|2023-06-23 14:30:00|14.32|12.92|14.28|12.88|14.34|12.94|14.25|12.85|0
1687530900000|2023-06-23 14:35:00|14.29|12.89|14.14|12.74|14.34|12.94|13.95|12.55|0
1687531200000|2023-06-23 14:40:00|14.15|12.75|14.16|12.76|14.22|12.82|14.13|12.73|0
1687531500000|2023-06-23 14:45:00|14.17|12.77|14.24|12.84|14.26|12.86|14.15|12.75|0
1687531800000|2023-06-23 14:50:00|14.23|12.83|14.36|12.96|14.38|12.98|14.21|12.81|0
1687532100000|2023-06-23 14:55:00|14.35|12.95|14.3|12.9|14.43|13.03|14.3|12.9|0
1687532400000|2023-06-23 15:00:00|14.29|12.89|14.29|12.89|14.35|12.95|14.25|12.85|0
1687532700000|2023-06-23 15:05:00|14.3|12.9|14.32|12.92|14.35|12.95|14.25|12.85|0
1687533000000|2023-06-23 15:10:00|14.33|12.93|14.37|12.97|14.38|12.98|14.31|12.91|0
1687533300000|2023-06-23 15:15:00|14.38|12.98|14.39|12.99|14.4|13|14.34|12.94|0
1687533600000|2023-06-23 15:20:00|14.4|13|14.41|13.01|14.43|13.03|14.37|12.97|0
1687533900000|2023-06-23 15:25:00|14.42|13.02|14.42|13.02|14.49|13.09|14.41|13.01|0
1687534200000|2023-06-23 15:30:00|14.43|13.03|14.41|13.01|14.45|13.05|14.37|12.97|0
1687534500000|2023-06-23 15:35:00|14.42|13.02|14.3|12.9|14.42|13.02|14.28|12.88|0
1687534800000|2023-06-23 15:40:00|14.29|12.89|14.24|12.84|14.32|12.92|14.19|12.79|0
1687535100000|2023-06-23 15:45:00|14.23|12.83|14.24|12.84|14.26|12.86|14.19|12.79|0
1687535400000|2023-06-23 15:50:00|14.23|12.83|14.25|12.85|14.29|12.89|14.22|12.82|0
1687535700000|2023-06-23 15:55:00|14.26|12.86|14.22|12.82|14.28|12.88|14.22|12.82|0
1687536000000|2023-06-23 16:00:00|14.21|12.81|14.23|12.83|14.23|12.83|14.15|12.75|0
1687536300000|2023-06-23 16:05:00|14.22|12.82|14.2|12.8|14.24|12.84|14.2|12.8|0
1687536600000|2023-06-23 16:10:00|14.19|12.79|14.19|12.79|14.25|12.85|14.18|12.78|0
1687536900000|2023-06-23 16:15:00|14.2|12.8|14.08|12.68|14.2|12.8|14.06|12.66|0
1687537200000|2023-06-23 16:20:00|14.07|12.67|14.07|12.67|14.12|12.72|14.05|12.65|0
1687537500000|2023-06-23 16:25:00|14.06|12.66|14.04|12.64|14.08|12.68|14.03|12.63|0
1687537800000|2023-06-23 16:30:00|14.02|12.62|14.05|12.65|14.06|12.66|13.98|12.58|0
1687538100000|2023-06-23 16:35:00|14.06|12.66|14.06|12.66|14.1|12.7|14.04|12.64|0
1687538400000|2023-06-23 16:40:00|14.07|12.67|14.04|12.64|14.08|12.68|14.02|12.62|0
1687538700000|2023-06-23 16:45:00|14.03|12.63|14.02|12.62|14.06|12.66|14.01|12.61|0
1687539000000|2023-06-23 16:50:00|14.01|12.61|14.09|12.69|14.1|12.7|14.01|12.61|0
1687539300000|2023-06-23 16:55:00|14.1|12.7|14.03|12.63|14.1|12.7|14.02|12.62|0
1687539600000|2023-06-23 17:00:00|14.02|12.62|14.05|12.65|14.09|12.69|14|12.6|0
1687539900000|2023-06-23 17:05:00|14.06|12.66|14.03|12.63|14.12|12.72|14.03|12.63|0
1687540200000|2023-06-23 17:10:00|14.02|12.62|13.97|12.57|14.04|12.64|13.97|12.57|0
1687540500000|2023-06-23 17:15:00|13.99|12.59|13.99|12.59|14|12.6|13.95|12.55|0
1687540800000|2023-06-23 17:20:00|13.98|12.58|13.96|12.56|14|12.6|13.94|12.54|0
1687541100000|2023-06-23 17:25:00|13.95|12.55|13.95|12.55|13.99|12.59|13.93|12.53|0
1687541400000|2023-06-23 17:30:00|13.94|12.54|13.97|12.57|13.98|12.58|13.93|12.53|0
1687541700000|2023-06-23 17:35:00|13.96|12.56|13.91|12.51|13.96|12.56|13.91|12.51|0
1687542000000|2023-06-23 17:40:00|13.9|12.5|13.97|12.57|13.99|12.59|13.89|12.49|0
1687542300000|2023-06-23 17:45:00|13.98|12.58|13.98|12.58|14|12.6|13.96|12.56|0
1687542600000|2023-06-23 17:50:00|14|12.6|13.98|12.58|14|12.6|13.95|12.55|0
1687542900000|2023-06-23 17:55:00|13.97|12.57|14.01|12.61|14.01|12.61|13.95|12.55|0
1687543200000|2023-06-23 18:00:00|14.02|12.62|14.06|12.66|14.07|12.67|14|12.6|0
1687543500000|2023-06-23 18:05:00|14.05|12.65|14.11|12.71|14.11|12.71|14.05|12.65|0
1687543800000|2023-06-23 18:10:00|14.13|12.73|14.14|12.74|14.17|12.77|14.11|12.71|0
1687544100000|2023-06-23 18:15:00|14.15|12.75|14.14|12.74|14.16|12.76|14.11|12.71|0
1687544400000|2023-06-23 18:20:00|14.13|12.73|14.1|12.7|14.14|12.74|14.08|12.68|0
1687544700000|2023-06-23 18:25:00|14.11|12.71|14.05|12.65|14.16|12.76|14.03|12.63|0
1687545000000|2023-06-23 18:30:00|14.06|12.66|14.05|12.65|14.09|12.69|14.04|12.64|0
1687545300000|2023-06-23 18:35:00|14.07|12.67|14.16|12.76|14.17|12.77|14.05|12.65|0
1687545600000|2023-06-23 18:40:00|14.17|12.77|14.23|12.83|14.24|12.84|14.15|12.75|0
1687545900000|2023-06-23 18:45:00|14.24|12.84|14.14|12.74|14.33|12.93|14.11|12.71|0
1687546200000|2023-06-23 18:50:00|14.16|12.76|14.19|12.79|14.2|12.8|14.12|12.72|0
1687546500000|2023-06-23 18:55:00|14.2|12.8|14.17|12.77|14.2|12.8|14.14|12.74|0
1687546800000|2023-06-23 19:00:00|14.18|12.78|14.22|12.82|14.31|12.91|14.18|12.78|0
1687547100000|2023-06-23 19:05:00|14.23|12.83|14.13|12.73|14.24|12.84|14.12|12.72|0
1687547400000|2023-06-23 19:10:00|14.12|12.72|14.09|12.69|14.12|12.72|14.05|12.65|0
1687547700000|2023-06-23 19:15:00|14.08|12.68|14.03|12.63|14.11|12.71|14.03|12.63|0
1687548000000|2023-06-23 19:20:00|14.04|12.64|14.13|12.73|14.15|12.75|14.02|12.62|0
1687548300000|2023-06-23 19:25:00|14.12|12.72|14.13|12.73|14.15|12.75|14.11|12.71|0
1687548600000|2023-06-23 19:30:00|14.11|12.71|14.09|12.69|14.15|12.75|14.06|12.66|0
1687548900000|2023-06-23 19:35:00|14.08|12.68|14.02|12.62|14.08|12.68|13.99|12.59|0
1687549200000|2023-06-23 19:40:00|14.01|12.61|13.98|12.58|14.07|12.67|13.97|12.57|0
1687549500000|2023-06-23 19:45:00|13.99|12.59|14|12.6|14.04|12.64|13.96|12.56|0
1687549800000|2023-06-23 19:50:00|14.06|12.66|14.03|12.63|14.14|12.74|13.9|12.5|0
1687550100000|2023-06-23 19:55:00|14.02|12.62|14.1|12.7|14.16|12.76|13.93|12.53|0
1687550400000|2023-06-23 20:00:00|14.09|12.69|14.08|12.68|14.25|12.85|14.04|12.64|0
1687550700000|2023-06-23 20:05:00|14.09|12.69|14.12|12.72|14.13|12.73|14.08|12.68|0
1687551000000|2023-06-23 20:10:00|14.13|12.73|14.14|12.74|14.16|12.76|14.12|12.72|0
1687759200000|2023-06-26 06:00:00|14.25|12.25|14.28|12.28|14.31|12.31|14.25|12.25|0
1687759500000|2023-06-26 06:05:00|13.98|12.58|13.97|12.57|14.01|12.61|13.96|12.56|0
1687759800000|2023-06-26 06:10:00|13.98|12.58|13.98|12.58|13.98|12.58|13.95|12.55|0
1687760100000|2023-06-26 06:15:00|13.99|12.59|13.98|12.58|13.99|12.59|13.97|12.57|0
1687760400000|2023-06-26 06:20:00|13.99|12.59|13.96|12.56|13.99|12.59|13.95|12.55|0
1687760700000|2023-06-26 06:25:00|13.97|12.57|13.99|12.59|14|12.6|13.95|12.55|0
1687761000000|2023-06-26 06:30:00|14|12.6|13.99|12.59|14.01|12.61|13.99|12.59|0
1687761300000|2023-06-26 06:35:00|13.98|12.58|14.05|12.65|14.28|12.88|13.98|12.58|0
1687761600000|2023-06-26 06:40:00|14.06|12.66|14.07|12.67|14.08|12.68|14.05|12.65|0
1687761900000|2023-06-26 06:45:00|14.08|12.68|14.06|12.66|14.08|12.68|14.05|12.65|0
1687762200000|2023-06-26 06:50:00|14.05|12.65|14.03|12.63|14.05|12.65|14.03|12.63|0
1687762500000|2023-06-26 06:55:00|14.02|12.62|14.03|12.63|14.03|12.63|14.02|12.62|0
1687763100000|2023-06-26 07:05:00|14.14|12.74|14.2|12.8|14.22|12.82|14.12|12.72|0
1687763400000|2023-06-26 07:10:00|14.21|12.81|14.31|12.91|14.33|12.93|14.2|12.8|0
1687763700000|2023-06-26 07:15:00|14.3|12.9|14.35|12.95|14.36|12.96|14.28|12.88|0
1687764000000|2023-06-26 07:20:00|14.34|12.94|14.32|12.92|14.34|12.94|14.3|12.9|0
1687764300000|2023-06-26 07:25:00|14.3|12.9|14.35|12.95|14.37|12.97|14.29|12.89|0
1687764600000|2023-06-26 07:30:00|14.34|12.94|14.43|13.03|14.47|13.07|14.33|12.93|0
1687764900000|2023-06-26 07:35:00|14.44|13.04|14.47|13.07|14.53|13.13|14.43|13.03|0
1687765200000|2023-06-26 07:40:00|14.45|13.05|14.12|12.72|14.48|13.08|13.91|12.51|0
1687765500000|2023-06-26 07:45:00|14.11|12.71|14.09|12.69|14.15|12.75|14.09|12.69|0
1687765800000|2023-06-26 07:50:00|14.08|12.68|14.01|12.61|14.08|12.68|14|12.6|0
1687766100000|2023-06-26 07:55:00|14|12.6|13.99|12.59|14.01|12.61|13.97|12.57|0
1687766400000|2023-06-26 08:00:00|14|12.6|14.05|12.65|14.09|12.69|14|12.6|0
1687766700000|2023-06-26 08:05:00|14.06|12.66|14.1|12.7|14.12|12.72|14.05|12.65|0
1687767000000|2023-06-26 08:10:00|14.09|12.69|14.08|12.68|14.12|12.72|14.03|12.63|0
1687767300000|2023-06-26 08:15:00|14.09|12.69|14.11|12.71|14.12|12.72|14.03|12.63|0
1687767600000|2023-06-26 08:20:00|14.1|12.7|14.12|12.72|14.15|12.75|14.09|12.69|0
1687767900000|2023-06-26 08:25:00|14.13|12.73|14.15|12.75|14.16|12.76|14.12|12.72|0
1687768200000|2023-06-26 08:30:00|14.17|12.77|14.09|12.69|14.22|12.82|14.09|12.69|0
1687768500000|2023-06-26 08:35:00|14.1|12.7|14.04|12.64|14.1|12.7|14|12.6|0
1687768800000|2023-06-26 08:40:00|14.05|12.65|14.13|12.73|14.13|12.73|14.03|12.63|0
1687769100000|2023-06-26 08:45:00|14.14|12.74|14.21|12.81|14.22|12.82|14.13|12.73|0
1687769400000|2023-06-26 08:50:00|14.23|12.83|14.17|12.77|14.23|12.83|14.17|12.77|0
1687769700000|2023-06-26 08:55:00|14.16|12.76|14.17|12.77|14.19|12.79|14.15|12.75|0
1687770000000|2023-06-26 09:00:00|14.16|12.76|14.14|12.74|14.17|12.77|14.14|12.74|0
1687770300000|2023-06-26 09:05:00|14.13|12.73|14.12|12.72|14.14|12.74|14.1|12.7|0
1687770600000|2023-06-26 09:10:00|14.1|12.7|14.12|12.72|14.12|12.72|14.08|12.68|0
1687770900000|2023-06-26 09:15:00|14.11|12.71|14.06|12.66|14.11|12.71|14.06|12.66|0
1687771200000|2023-06-26 09:20:00|14.07|12.67|14.05|12.65|14.07|12.67|14.04|12.64|0
1687771500000|2023-06-26 09:25:00|14.04|12.64|14.05|12.65|14.06|12.66|14|12.6|0
1687771800000|2023-06-26 09:30:00|14.06|12.66|14.02|12.62|14.08|12.68|14.02|12.62|0
1687772100000|2023-06-26 09:35:00|14.03|12.63|14|12.6|14.04|12.64|13.98|12.58|0
1687772400000|2023-06-26 09:40:00|13.98|12.58|13.99|12.59|14.01|12.61|13.98|12.58|0
1687772700000|2023-06-26 09:45:00|14|12.6|14|12.6|14|12.6|13.97|12.57|0
1687773000000|2023-06-26 09:50:00|13.99|12.59|13.97|12.57|13.99|12.59|13.96|12.56|0
1687773300000|2023-06-26 09:55:00|13.98|12.58|13.88|12.48|14.03|12.63|13.87|12.47|0
1687773600000|2023-06-26 10:00:00|13.89|12.49|13.91|12.51|13.92|12.52|13.89|12.49|0
1687773900000|2023-06-26 10:05:00|13.92|12.52|13.91|12.51|13.94|12.54|13.9|12.5|0
1687774200000|2023-06-26 10:10:00|13.92|12.52|13.9|12.5|13.92|12.52|13.88|12.48|0
1687774500000|2023-06-26 10:15:00|13.91|12.51|13.92|12.52|13.92|12.52|13.9|12.5|0
1687774800000|2023-06-26 10:20:00|13.91|12.51|13.93|12.53|13.94|12.54|13.9|12.5|0
1687775100000|2023-06-26 10:25:00|13.94|12.54|13.93|12.53|13.94|12.54|13.92|12.52|0
1687775400000|2023-06-26 10:30:00|13.95|12.55|13.96|12.56|13.96|12.56|13.93|12.53|0
1687775700000|2023-06-26 10:35:00|13.97|12.57|13.93|12.53|13.97|12.57|13.9|12.5|0
1687776000000|2023-06-26 10:40:00|13.92|12.52|13.87|12.47|13.93|12.53|13.87|12.47|0
1687776300000|2023-06-26 10:45:00|13.89|12.49|13.91|12.51|13.92|12.52|13.89|12.49|0
1687776600000|2023-06-26 10:50:00|13.92|12.52|13.91|12.51|13.93|12.53|13.91|12.51|0
1687776900000|2023-06-26 10:55:00|13.92|12.52|13.96|12.56|13.96|12.56|13.91|12.51|0
1687777200000|2023-06-26 11:00:00|13.95|12.55|13.95|12.55|13.96|12.56|13.93|12.53|0
1687777500000|2023-06-26 11:05:00|13.96|12.56|13.92|12.52|13.97|12.57|13.92|12.52|0
1687777800000|2023-06-26 11:10:00|13.93|12.53|13.9|12.5|13.95|12.55|13.9|12.5|0
1687778100000|2023-06-26 11:15:00|13.91|12.51|13.9|12.5|13.91|12.51|13.9|12.5|0
1687778400000|2023-06-26 11:20:00|13.89|12.49|13.89|12.49|13.89|12.49|13.86|12.46|0
1687778700000|2023-06-26 11:25:00|13.9|12.5|13.88|12.48|13.92|12.52|13.88|12.48|0
1687779000000|2023-06-26 11:30:00|13.89|12.49|13.91|12.51|13.92|12.52|13.87|12.47|0
1687779300000|2023-06-26 11:35:00|13.9|12.5|13.88|12.48|13.91|12.51|13.86|12.46|0
1687779600000|2023-06-26 11:40:00|13.89|12.49|13.85|12.45|13.9|12.5|13.85|12.45|0
1687779900000|2023-06-26 11:45:00|13.86|12.46|13.8|12.4|13.86|12.46|13.8|12.4|0
1687780200000|2023-06-26 11:50:00|13.81|12.41|13.79|12.39|13.83|12.43|13.77|12.37|0
1687780500000|2023-06-26 11:55:00|13.8|12.4|13.8|12.4|13.82|12.42|13.78|12.38|0
1687780800000|2023-06-26 12:00:00|13.81|12.41|13.84|12.44|13.85|12.45|13.8|12.4|0
1687781100000|2023-06-26 12:05:00|13.83|12.43|13.89|12.49|13.9|12.5|13.83|12.43|0
1687781400000|2023-06-26 12:10:00|13.88|12.48|13.85|12.45|13.89|12.49|13.83|12.43|0
1687781700000|2023-06-26 12:15:00|13.87|12.47|13.83|12.43|13.89|12.49|13.83|12.43|0
1687782000000|2023-06-26 12:20:00|13.81|12.41|13.81|12.41|13.81|12.41|13.77|12.37|0
1687782300000|2023-06-26 12:25:00|13.8|12.4|13.76|12.36|13.82|12.42|13.75|12.35|0
1687782600000|2023-06-26 12:30:00|13.75|12.35|13.74|12.34|13.77|12.37|13.73|12.33|0
1687782900000|2023-06-26 12:35:00|13.73|12.33|13.77|12.37|13.79|12.39|13.73|12.33|0
1687783200000|2023-06-26 12:40:00|13.76|12.36|13.79|12.39|13.8|12.4|13.75|12.35|0
1687783500000|2023-06-26 12:45:00|13.8|12.4|13.8|12.4|13.84|12.44|13.79|12.39|0
1687783800000|2023-06-26 12:50:00|13.79|12.39|13.81|12.41|13.84|12.44|13.78|12.38|0
1687784100000|2023-06-26 12:55:00|13.82|12.42|13.82|12.42|13.84|12.44|13.8|12.4|0
1687784400000|2023-06-26 13:00:00|13.8|12.4|13.82|12.42|13.84|12.44|13.8|12.4|0
1687784700000|2023-06-26 13:05:00|13.83|12.43|13.87|12.47|13.89|12.49|13.82|12.42|0
1687785000000|2023-06-26 13:10:00|13.86|12.46|13.82|12.42|13.87|12.47|13.81|12.41|0
1687785300000|2023-06-26 13:15:00|13.81|12.41|13.85|12.45|13.85|12.45|13.8|12.4|0
1687785600000|2023-06-26 13:20:00|13.84|12.44|13.8|12.4|13.86|12.46|13.78|12.38|0
1687785900000|2023-06-26 13:25:00|13.82|12.42|13.91|12.51|13.92|12.52|13.81|12.41|0
1687786200000|2023-06-26 13:30:00|13.9|12.5|13.72|12.32|13.9|12.5|13.71|12.31|0
1687786500000|2023-06-26 13:35:00|13.7|12.3|13.98|12.58|14|12.6|13.53|12.13|0
1687786800000|2023-06-26 13:40:00|13.96|12.56|13.87|12.47|13.96|12.56|13.85|12.45|0
1687787100000|2023-06-26 13:45:00|13.86|12.46|13.89|12.49|13.89|12.49|13.78|12.38|0
1687787400000|2023-06-26 13:50:00|13.88|12.48|13.82|12.42|13.9|12.5|13.77|12.37|0
1687787700000|2023-06-26 13:55:00|13.81|12.41|13.8|12.4|14.27|12.87|13.78|12.38|0
1687788000000|2023-06-26 14:00:00|13.81|12.41|13.82|12.42|13.86|12.46|13.76|12.36|0
1687788300000|2023-06-26 14:05:00|13.83|12.43|13.83|12.43|13.83|12.43|13.72|12.32|0
1687788600000|2023-06-26 14:10:00|13.82|12.42|13.81|12.41|13.94|12.54|13.81|12.41|0
1687788900000|2023-06-26 14:15:00|13.83|12.43|13.84|12.44|13.86|12.46|13.74|12.34|0
1687789200000|2023-06-26 14:20:00|13.85|12.45|13.88|12.48|13.94|12.54|13.85|12.45|0
1687789500000|2023-06-26 14:25:00|13.89|12.49|13.89|12.49|13.94|12.54|13.85|12.45|0
1687789800000|2023-06-26 14:30:00|13.88|12.48|14.02|12.62|14.08|12.68|13.88|12.48|0
1687790100000|2023-06-26 14:35:00|14.03|12.63|14.17|12.77|14.18|12.78|14.01|12.61|0
1687790400000|2023-06-26 14:40:00|14.18|12.78|14.14|12.74|14.3|12.9|14.14|12.74|0
1687790700000|2023-06-26 14:45:00|14.15|12.75|14.02|12.62|14.16|12.76|14.02|12.62|0
1687791000000|2023-06-26 14:50:00|14.03|12.63|14.02|12.62|14.06|12.66|13.96|12.56|0
1687791300000|2023-06-26 14:55:00|14.03|12.63|14.02|12.62|14.08|12.68|14.02|12.62|0
1687791600000|2023-06-26 15:00:00|14.01|12.61|14.13|12.73|14.14|12.74|14|12.6|0
1687791900000|2023-06-26 15:05:00|14.15|12.75|14.18|12.78|14.25|12.85|14.15|12.75|0
1687792200000|2023-06-26 15:10:00|14.19|12.79|14.19|12.79|14.23|12.83|14.15|12.75|0
1687792500000|2023-06-26 15:15:00|14.17|12.77|14.27|12.87|14.28|12.88|14.14|12.74|0
1687792800000|2023-06-26 15:20:00|14.26|12.86|14.3|12.9|14.33|12.93|14.24|12.84|0
1687793100000|2023-06-26 15:25:00|14.31|12.91|13.76|12.36|14.31|12.91|13.72|12.32|0
1687793400000|2023-06-26 15:30:00|13.78|12.38|13.69|12.29|13.8|12.4|13.65|12.25|0
1687793700000|2023-06-26 15:35:00|13.68|12.28|13.67|12.27|13.7|12.3|13.63|12.23|0
1687794000000|2023-06-26 15:40:00|13.68|12.28|13.74|12.34|13.79|12.39|13.64|12.24|0
1687794300000|2023-06-26 15:45:00|13.75|12.35|13.65|12.25|13.76|12.36|13.63|12.23|0
1687794600000|2023-06-26 15:50:00|13.64|12.24|13.61|12.21|13.65|12.25|13.59|12.19|0
1687794900000|2023-06-26 15:55:00|13.6|12.2|13.58|12.18|13.66|12.26|13.58|12.18|0
1687795200000|2023-06-26 16:00:00|13.59|12.19|13.66|12.26|13.68|12.28|13.55|12.15|0
1687795500000|2023-06-26 16:05:00|13.67|12.27|13.84|12.44|13.87|12.47|13.67|12.27|0
1687795800000|2023-06-26 16:10:00|13.86|12.46|13.83|12.43|13.93|12.53|13.82|12.42|0
1687796100000|2023-06-26 16:15:00|13.82|12.42|13.8|12.4|13.86|12.46|13.73|12.33|0
1687796400000|2023-06-26 16:20:00|13.78|12.38|13.73|12.33|13.85|12.45|13.69|12.29|0
1687796700000|2023-06-26 16:25:00|13.74|12.34|13.8|12.4|13.8|12.4|13.73|12.33|0
1687797000000|2023-06-26 16:30:00|13.79|12.39|13.85|12.45|13.86|12.46|13.78|12.38|0
1687797300000|2023-06-26 16:35:00|13.84|12.44|13.86|12.46|13.89|12.49|13.78|12.38|0
1687797600000|2023-06-26 16:40:00|13.87|12.47|13.92|12.52|13.97|12.57|13.85|12.45|0
1687797900000|2023-06-26 16:45:00|13.91|12.51|13.9|12.5|13.95|12.55|13.83|12.43|0
1687798200000|2023-06-26 16:50:00|13.91|12.51|13.84|12.44|13.91|12.51|13.84|12.44|0
1687798500000|2023-06-26 16:55:00|13.83|12.43|13.78|12.38|13.87|12.47|13.77|12.37|0
1687798800000|2023-06-26 17:00:00|13.77|12.37|13.81|12.41|13.81|12.41|13.75|12.35|0
1687799100000|2023-06-26 17:05:00|13.8|12.4|13.81|12.41|13.84|12.44|13.78|12.38|0
1687799400000|2023-06-26 17:10:00|13.82|12.42|13.84|12.44|13.88|12.48|13.78|12.38|0
1687799700000|2023-06-26 17:15:00|13.83|12.43|13.55|12.15|13.84|12.44|13.55|12.15|0
1687800000000|2023-06-26 17:20:00|13.56|12.16|13.57|12.17|13.59|12.19|13.51|12.11|0
1687800300000|2023-06-26 17:25:00|13.58|12.18|13.49|12.09|13.65|12.25|13.47|12.07|0
1687800600000|2023-06-26 17:30:00|13.48|12.08|13.52|12.12|13.54|12.14|13.47|12.07|0
1687800900000|2023-06-26 17:35:00|13.51|12.11|13.52|12.12|13.58|12.18|13.5|12.1|0
1687801200000|2023-06-26 17:40:00|13.51|12.11|13.56|12.16|13.57|12.17|13.46|12.06|0
1687801500000|2023-06-26 17:45:00|13.55|12.15|13.52|12.12|13.57|12.17|13.49|12.09|0
1687801800000|2023-06-26 17:50:00|13.53|12.13|13.58|12.18|13.6|12.2|13.52|12.12|0
1687802100000|2023-06-26 17:55:00|13.57|12.17|13.6|12.2|13.62|12.22|13.55|12.15|0
1687802400000|2023-06-26 18:00:00|13.61|12.21|13.58|12.18|13.64|12.24|13.57|12.17|0
1687802700000|2023-06-26 18:05:00|13.59|12.19|13.64|12.24|13.66|12.26|13.59|12.19|0
1687803000000|2023-06-26 18:10:00|13.65|12.25|13.64|12.24|13.66|12.26|13.59|12.19|0
1687803300000|2023-06-26 18:15:00|13.63|12.23|13.66|12.26|13.67|12.27|13.62|12.22|0
1687803600000|2023-06-26 18:20:00|13.67|12.27|13.7|12.3|13.71|12.31|13.64|12.24|0
1687803900000|2023-06-26 18:25:00|13.69|12.29|13.62|12.22|13.7|12.3|13.6|12.2|0
1687804200000|2023-06-26 18:30:00|13.63|12.23|13.5|12.1|13.63|12.23|13.49|12.09|0
1687804500000|2023-06-26 18:35:00|13.51|12.11|13.43|12.03|13.52|12.12|13.42|12.02|0
1687804800000|2023-06-26 18:40:00|13.42|12.02|13.43|12.03|13.46|12.06|13.41|12.01|0
1687805100000|2023-06-26 18:45:00|13.42|12.02|13.43|12.03|13.46|12.06|13.41|12.01|0
1687805400000|2023-06-26 18:50:00|13.42|12.02|13.44|12.04|13.47|12.07|13.4|12|0
1687805700000|2023-06-26 18:55:00|13.45|12.05|13.46|12.06|13.5|12.1|13.42|12.02|0
1687806000000|2023-06-26 19:00:00|13.47|12.07|13.42|12.02|13.47|12.07|13.42|12.02|0
1687806300000|2023-06-26 19:05:00|13.43|12.03|13.41|12.01|13.45|12.05|13.4|12|0
1687806600000|2023-06-26 19:10:00|13.43|12.03|13.43|12.03|13.46|12.06|13.41|12.01|0
1687806900000|2023-06-26 19:15:00|13.42|12.02|13.44|12.04|13.46|12.06|13.41|12.01|0
1687807200000|2023-06-26 19:20:00|13.43|12.03|13.49|12.09|13.52|12.12|13.41|12.01|0
1687807500000|2023-06-26 19:25:00|13.48|12.08|13.47|12.07|13.5|12.1|13.46|12.06|0
1687807800000|2023-06-26 19:30:00|13.48|12.08|13.44|12.04|13.51|12.11|13.42|12.02|0
1687808100000|2023-06-26 19:35:00|13.45|12.05|13.47|12.07|13.47|12.07|13.43|12.03|0
1687808400000|2023-06-26 19:40:00|13.46|12.06|13.58|12.18|13.58|12.18|13.46|12.06|0
1687808700000|2023-06-26 19:45:00|13.6|12.2|13.66|12.26|13.76|12.36|13.6|12.2|0
1687809000000|2023-06-26 19:50:00|13.69|12.29|13.68|12.28|13.72|12.32|13.65|12.25|0
1687809300000|2023-06-26 19:55:00|13.7|12.3|13.78|12.38|13.83|12.43|13.68|12.28|0
1687809600000|2023-06-26 20:00:00|13.76|12.36|13.72|12.32|13.76|12.36|13.66|12.26|0
1687809900000|2023-06-26 20:05:00|13.71|12.31|13.7|12.3|13.72|12.32|13.68|12.28|0
1687810200000|2023-06-26 20:10:00|13.71|12.31|13.68|12.28|13.71|12.31|13.64|12.24|0
1687810500000|2023-06-26 20:15:00|13.98|11.98|13.98|11.98|14|12|13.97|11.97|0
1687810800000|2023-06-26 20:20:00|13.99|11.99|13.99|11.99|14|12|13.99|11.99|0
1687811100000|2023-06-26 20:25:00|14|12|13.99|11.99|14|12|13.98|11.98|0
1687811400000|2023-06-26 20:30:00|13.98|11.98|13.99|11.99|13.99|11.99|13.97|11.97|0
1687811700000|2023-06-26 20:35:00|14|12|14|12|14.01|12.01|14|12|0
1687812000000|2023-06-26 20:40:00|13.99|11.99|14.01|12.01|14.01|12.01|13.99|11.99|0
1687812300000|2023-06-26 20:45:00|14|12|14.11|12.11|14.12|12.12|13.64|11.64|0
1687812600000|2023-06-26 20:50:00|14.12|12.12|14.08|12.08|14.12|12.12|14.08|12.08|0
1687812900000|2023-06-26 20:55:00|14.09|12.09|14.09|12.09|14.09|12.09|14.08|12.08|0
1687813200000|2023-06-26 21:00:00|14.1|12.1|14.1|12.1|14.1|12.1|14.09|12.09|0
1687813500000|2023-06-26 21:05:00|14.09|12.09|14.09|12.09|14.09|12.09|14.09|12.09|0
1687813800000|2023-06-26 21:10:00|14.1|12.1|14.1|12.1|14.1|12.1|14.1|12.1|0
1687814100000|2023-06-26 21:15:00|14.09|12.09|14.09|12.09|14.1|12.1|14.09|12.09|0
1687814400000|2023-06-26 21:20:00|14.1|12.1|14.1|12.1|14.1|12.1|14.1|12.1|0
1687815300000|2023-06-26 21:35:00|14.09|12.09|14.1|12.1|14.1|12.1|14.09|12.09|0
1687815600000|2023-06-26 21:40:00|14.11|12.11|14.1|12.1|14.11|12.11|14.1|12.1|0
1687816200000|2023-06-26 21:50:00|14.09|12.09|14.09|12.09|14.09|12.09|14.08|12.08|0
1687816800000|2023-06-26 22:00:00|14.06|12.06|14.07|12.07|14.07|12.07|14.03|12.03|0
1687817100000|2023-06-26 22:05:00|14.08|12.08|14.08|12.08|14.08|12.08|14.06|12.06|0
1687817400000|2023-06-26 22:10:00|14.07|12.07|14.05|12.05|14.08|12.08|14.05|12.05|0
1687817700000|2023-06-26 22:15:00|14.04|12.04|14.06|12.06|14.07|12.07|14.04|12.04|0
1687818000000|2023-06-26 22:20:00|14.05|12.05|14.08|12.08|14.08|12.08|14.05|12.05|0
1687818300000|2023-06-26 22:25:00|14.07|12.07|14.09|12.09|14.1|12.1|14.07|12.07|0
1687818600000|2023-06-26 22:30:00|14.08|12.08|14.09|12.09|14.11|12.11|14.08|12.08|0
1687818900000|2023-06-26 22:35:00|14.08|12.08|14.06|12.06|14.08|12.08|14.05|12.05|0
1687819200000|2023-06-26 22:40:00|14.07|12.07|14.04|12.04|14.07|12.07|14.04|12.04|0
1687819500000|2023-06-26 22:45:00|14.05|12.05|14.05|12.05|14.06|12.06|14.05|12.05|0
1687819800000|2023-06-26 22:50:00|14.04|12.04|14.04|12.04|14.04|12.04|14.04|12.04|0
1687820100000|2023-06-26 22:55:00|14.05|12.05|14.02|12.02|14.05|12.05|14.02|12.02|0
1687820400000|2023-06-26 23:00:00|14.03|12.03|14.01|12.01|14.03|12.03|14.01|12.01|0
1687820700000|2023-06-26 23:05:00|14|12|14.01|12.01|14.01|12.01|14|12|0
1687821000000|2023-06-26 23:10:00|14.02|12.02|14.01|12.01|14.02|12.02|14.01|12.01|0
1687821300000|2023-06-26 23:15:00|14|12|14|12|14.01|12.01|13.99|11.99|0
1687821600000|2023-06-26 23:20:00|14.01|12.01|14.01|12.01|14.01|12.01|14|12|0
1687821900000|2023-06-26 23:25:00|14|12|14|12|14.01|12.01|14|12|0
1687822200000|2023-06-26 23:30:00|13.99|11.99|13.99|11.99|14|12|13.99|11.99|0
1687822500000|2023-06-26 23:35:00|14|12|13.98|11.98|14|12|13.98|11.98|0
1687822800000|2023-06-26 23:40:00|13.99|11.99|13.99|11.99|13.99|11.99|13.98|11.98|0
1687823100000|2023-06-26 23:45:00|13.98|11.98|13.98|11.98|13.99|11.99|13.97|11.97|0
1687823400000|2023-06-26 23:50:00|13.97|11.97|13.96|11.96|13.98|11.98|13.96|11.96|0
1687823700000|2023-06-26 23:55:00|13.95|11.95|13.95|11.95|13.95|11.95|13.95|11.95|0
1687824000000|2023-06-27 00:00:00|13.96|11.96|13.95|11.95|13.96|11.96|13.94|11.94|0
1687824300000|2023-06-27 00:05:00|13.96|11.96|13.99|11.99|13.99|11.99|13.96|11.96|0
1687824600000|2023-06-27 00:10:00|13.98|11.98|13.97|11.97|13.98|11.98|13.96|11.96|0
1687824900000|2023-06-27 00:15:00|13.99|11.99|14.02|12.02|14.02|12.02|13.99|11.99|0
1687825200000|2023-06-27 00:20:00|14.03|12.03|14.01|12.01|14.03|12.03|13.99|11.99|0
1687825500000|2023-06-27 00:25:00|14|12|14.02|12.02|14.02|12.02|13.99|11.99|0
1687825800000|2023-06-27 00:30:00|14.01|12.01|14|12|14.02|12.02|14|12|0
1687826100000|2023-06-27 00:35:00|14.01|12.01|14.01|12.01|14.02|12.02|14.01|12.01|0
1687826400000|2023-06-27 00:40:00|14|12|14|12|14.01|12.01|14|12|0
1687826700000|2023-06-27 00:45:00|14.01|12.01|14.02|12.02|14.02|12.02|14.01|12.01|0
1687827000000|2023-06-27 00:50:00|14.01|12.01|14.02|12.02|14.03|12.03|14.01|12.01|0
1687827300000|2023-06-27 00:55:00|14.03|12.03|14.04|12.04|14.04|12.04|14.02|12.02|0
1687827600000|2023-06-27 01:00:00|14.03|12.03|14.02|12.02|14.05|12.05|14.02|12.02|0
1687827900000|2023-06-27 01:05:00|14.03|12.03|14.05|12.05|14.06|12.06|14.03|12.03|0
1687828200000|2023-06-27 01:10:00|14.04|12.04|14.05|12.05|14.05|12.05|14.04|12.04|0
1687828500000|2023-06-27 01:15:00|14.06|12.06|14.04|12.04|14.09|12.09|14.04|12.04|0
1687828800000|2023-06-27 01:20:00|14.05|12.05|14.03|12.03|14.05|12.05|14.03|12.03|0
1687829100000|2023-06-27 01:25:00|14.04|12.04|14.06|12.06|14.06|12.06|14.04|12.04|0
1687829400000|2023-06-27 01:30:00|14.08|12.08|14.02|12.02|14.08|12.08|14|12|0
1687829700000|2023-06-27 01:35:00|14.01|12.01|14.01|12.01|14.03|12.03|14|12|0
1687830000000|2023-06-27 01:40:00|14|12|13.99|11.99|14.01|12.01|13.98|11.98|0
1687830300000|2023-06-27 01:45:00|13.98|11.98|13.94|11.94|13.99|11.99|13.93|11.93|0
1687830600000|2023-06-27 01:50:00|13.95|11.95|13.96|11.96|13.98|11.98|13.95|11.95|0
1687830900000|2023-06-27 01:55:00|13.95|11.95|13.94|11.94|13.96|11.96|13.93|11.93|0
1687831200000|2023-06-27 02:00:00|13.93|11.93|13.96|11.96|13.97|11.97|13.93|11.93|0
1687831500000|2023-06-27 02:05:00|13.95|11.95|13.94|11.94|13.96|11.96|13.93|11.93|0
1687831800000|2023-06-27 02:10:00|13.93|11.93|13.93|11.93|13.94|11.94|13.91|11.91|0
1687832100000|2023-06-27 02:15:00|13.94|11.94|13.93|11.93|13.94|11.94|13.91|11.91|0
1687832400000|2023-06-27 02:20:00|13.94|11.94|13.93|11.93|13.95|11.95|13.93|11.93|0
1687832700000|2023-06-27 02:25:00|13.94|11.94|13.94|11.94|13.96|11.96|13.93|11.93|0
1687833000000|2023-06-27 02:30:00|13.95|11.95|13.94|11.94|13.96|11.96|13.94|11.94|0
1687833300000|2023-06-27 02:35:00|13.93|11.93|13.93|11.93|13.94|11.94|13.92|11.92|0
1687833600000|2023-06-27 02:40:00|13.92|11.92|13.97|11.97|13.97|11.97|13.92|11.92|0
1687833900000|2023-06-27 02:45:00|13.96|11.96|13.95|11.95|13.97|11.97|13.95|11.95|0
1687834200000|2023-06-27 02:50:00|13.96|11.96|13.95|11.95|13.97|11.97|13.94|11.94|0
1687834500000|2023-06-27 02:55:00|13.94|11.94|13.94|11.94|13.95|11.95|13.93|11.93|0
1687834800000|2023-06-27 03:00:00|13.93|11.93|13.93|11.93|13.95|11.95|13.93|11.93|0
1687835100000|2023-06-27 03:05:00|13.94|11.94|13.94|11.94|13.95|11.95|13.93|11.93|0
1687835400000|2023-06-27 03:10:00|13.95|11.95|13.94|11.94|13.96|11.96|13.94|11.94|0
1687835700000|2023-06-27 03:15:00|13.95|11.95|13.96|11.96|13.96|11.96|13.94|11.94|0
1687836000000|2023-06-27 03:20:00|13.95|11.95|13.94|11.94|13.95|11.95|13.94|11.94|0
1687836300000|2023-06-27 03:25:00|13.93|11.93|13.94|11.94|13.94|11.94|13.92|11.92|0
1687836600000|2023-06-27 03:30:00|13.93|11.93|13.92|11.92|13.95|11.95|13.92|11.92|0
1687836900000|2023-06-27 03:35:00|13.91|11.91|13.9|11.9|13.92|11.92|13.89|11.89|0
1687837200000|2023-06-27 03:40:00|13.89|11.89|13.9|11.9|13.91|11.91|13.89|11.89|0
1687837500000|2023-06-27 03:45:00|13.91|11.91|13.92|11.92|13.92|11.92|13.91|11.91|0
1687837800000|2023-06-27 03:50:00|13.94|11.94|13.95|11.95|13.95|11.95|13.93|11.93|0
1687838100000|2023-06-27 03:55:00|13.94|11.94|13.94|11.94|13.96|11.96|13.94|11.94|0
1687838400000|2023-06-27 04:00:00|13.95|11.95|13.95|11.95|13.95|11.95|13.94|11.94|0
1687838700000|2023-06-27 04:05:00|13.96|11.96|13.95|11.95|13.96|11.96|13.95|11.95|0
1687839000000|2023-06-27 04:10:00|13.94|11.94|13.92|11.92|13.94|11.94|13.92|11.92|0
1687839300000|2023-06-27 04:15:00|13.93|11.93|13.93|11.93|13.93|11.93|13.9|11.9|0
1687839600000|2023-06-27 04:20:00|13.92|11.92|13.91|11.91|13.93|11.93|13.9|11.9|0
1687839900000|2023-06-27 04:25:00|13.9|11.9|13.91|11.91|13.91|11.91|13.9|11.9|0
1687840200000|2023-06-27 04:30:00|13.92|11.92|13.92|11.92|13.92|11.92|13.91|11.91|0
1687840500000|2023-06-27 04:35:00|13.91|11.91|13.9|11.9|13.92|11.92|13.9|11.9|0
1687840800000|2023-06-27 04:40:00|13.89|11.89|13.9|11.9|13.9|11.9|13.89|11.89|0
1687841100000|2023-06-27 04:45:00|13.91|11.91|13.9|11.9|13.91|11.91|13.9|11.9|0
1687841400000|2023-06-27 04:50:00|13.89|11.89|13.91|11.91|13.92|11.92|13.89|11.89|0
1687841700000|2023-06-27 04:55:00|13.9|11.9|13.9|11.9|13.91|11.91|13.9|11.9|0
1687842000000|2023-06-27 05:00:00|13.89|11.89|13.92|11.92|13.92|11.92|13.89|11.89|0
1687842300000|2023-06-27 05:05:00|13.91|11.91|13.91|11.91|13.92|11.92|13.9|11.9|0
1687842600000|2023-06-27 05:10:00|13.9|11.9|13.88|11.88|13.9|11.9|13.88|11.88|0
1687842900000|2023-06-27 05:15:00|13.89|11.89|13.91|11.91|13.91|11.91|13.89|11.89|0
1687843200000|2023-06-27 05:20:00|13.9|11.9|13.87|11.87|13.9|11.9|13.87|11.87|0
1687843500000|2023-06-27 05:25:00|13.86|11.86|13.85|11.85|13.87|11.87|13.84|11.84|0
1687843800000|2023-06-27 05:30:00|13.86|11.86|13.84|11.84|13.87|11.87|13.83|11.83|0
1687844100000|2023-06-27 05:35:00|13.85|11.85|13.85|11.85|13.86|11.86|13.83|11.83|0
1687844400000|2023-06-27 05:40:00|13.86|11.86|13.87|11.87|13.88|11.88|13.86|11.86|0
1687844700000|2023-06-27 05:45:00|13.86|11.86|13.85|11.85|13.87|11.87|13.85|11.85|0
1687845000000|2023-06-27 05:50:00|13.86|11.86|13.84|11.84|13.87|11.87|13.83|11.83|0
1687845300000|2023-06-27 05:55:00|13.83|11.83|13.81|11.81|13.83|11.83|13.8|11.8|0
1687845600000|2023-06-27 06:00:00|13.82|11.82|13.81|11.81|13.85|11.85|13.79|11.79|0
1687845900000|2023-06-27 06:05:00|13.51|12.11|13.49|12.09|13.52|12.12|13.48|12.08|0
1687846200000|2023-06-27 06:10:00|13.5|12.1|13.51|12.11|13.52|12.12|13.49|12.09|0
1687846500000|2023-06-27 06:15:00|13.5|12.1|13.47|12.07|13.51|12.11|13.45|12.05|0
1687846800000|2023-06-27 06:20:00|13.48|12.08|13.5|12.1|13.52|12.12|13.48|12.08|0
1687847100000|2023-06-27 06:25:00|13.49|12.09|13.51|12.11|13.51|12.11|13.49|12.09|0
1687847400000|2023-06-27 06:30:00|13.5|12.1|13.49|12.09|13.51|12.11|13.48|12.08|0
1687847700000|2023-06-27 06:35:00|13.48|12.08|13.6|12.2|13.6|12.2|13.48|12.08|0
1687848000000|2023-06-27 06:40:00|13.59|12.19|13.58|12.18|13.6|12.2|13.58|12.18|0
1687848300000|2023-06-27 06:45:00|13.59|12.19|13.62|12.22|13.63|12.23|13.59|12.19|0
1687848600000|2023-06-27 06:50:00|13.63|12.23|13.63|12.23|13.64|12.24|13.62|12.22|0
1687848900000|2023-06-27 06:55:00|13.62|12.22|13.64|12.24|13.64|12.24|13.62|12.22|0
1687849200000|2023-06-27 07:00:00|13.65|12.25|13.56|12.16|13.65|12.25|13.55|12.15|0
1687849500000|2023-06-27 07:05:00|13.57|12.17|13.55|12.15|13.59|12.19|13.54|12.14|0
1687849800000|2023-06-27 07:10:00|13.56|12.16|13.52|12.12|13.57|12.17|13.51|12.11|0
1687850100000|2023-06-27 07:15:00|13.53|12.13|13.56|12.16|13.57|12.17|13.52|12.12|0
1687850400000|2023-06-27 07:20:00|13.57|12.17|13.59|12.19|13.59|12.19|13.54|12.14|0
1687850700000|2023-06-27 07:25:00|13.6|12.2|13.61|12.21|13.65|12.25|13.59|12.19|0
1687851000000|2023-06-27 07:30:00|13.62|12.22|13.68|12.28|13.69|12.29|13.62|12.22|0
1687851300000|2023-06-27 07:35:00|13.66|12.26|13.68|12.28|13.68|12.28|13.63|12.23|0
1687851600000|2023-06-27 07:40:00|13.67|12.27|13.67|12.27|13.7|12.3|13.66|12.26|0
1687851900000|2023-06-27 07:45:00|13.68|12.28|13.69|12.29|13.7|12.3|13.65|12.25|0
1687852200000|2023-06-27 07:50:00|13.68|12.28|13.66|12.26|13.69|12.29|13.65|12.25|0
1687852500000|2023-06-27 07:55:00|13.65|12.25|13.67|12.27|13.69|12.29|13.65|12.25|0
1687852800000|2023-06-27 08:00:00|13.68|12.28|13.65|12.25|13.69|12.29|13.65|12.25|0
1687853100000|2023-06-27 08:05:00|13.66|12.26|13.7|12.3|13.7|12.3|13.63|12.23|0
1687853400000|2023-06-27 08:10:00|13.69|12.29|13.65|12.25|13.7|12.3|13.64|12.24|0
1687853700000|2023-06-27 08:15:00|13.66|12.26|13.63|12.23|13.67|12.27|13.61|12.21|0
1687854000000|2023-06-27 08:20:00|13.64|12.24|13.68|12.28|13.68|12.28|13.63|12.23|0
1687854300000|2023-06-27 08:25:00|13.7|12.3|13.68|12.28|13.7|12.3|13.66|12.26|0
1687854600000|2023-06-27 08:30:00|13.7|12.3|13.72|12.32|13.73|12.33|13.68|12.28|0
1687854900000|2023-06-27 08:35:00|13.71|12.31|13.73|12.33|13.73|12.33|13.71|12.31|0
1687855200000|2023-06-27 08:40:00|13.74|12.34|13.76|12.36|13.79|12.39|13.74|12.34|0
1687855500000|2023-06-27 08:45:00|13.77|12.37|13.75|12.35|13.78|12.38|13.74|12.34|0
1687855800000|2023-06-27 08:50:00|13.76|12.36|13.74|12.34|13.78|12.38|13.73|12.33|0
1687856100000|2023-06-27 08:55:00|13.75|12.35|13.75|12.35|13.76|12.36|13.73|12.33|0
1687856400000|2023-06-27 09:00:00|13.76|12.36|13.76|12.36|13.78|12.38|13.76|12.36|0
1687856700000|2023-06-27 09:05:00|13.77|12.37|13.76|12.36|13.78|12.38|13.74|12.34|0
1687857000000|2023-06-27 09:10:00|13.77|12.37|13.76|12.36|13.78|12.38|13.73|12.33|0
1687857300000|2023-06-27 09:15:00|13.77|12.37|13.76|12.36|13.78|12.38|13.74|12.34|0
1687857600000|2023-06-27 09:20:00|13.75|12.35|13.74|12.34|13.75|12.35|13.72|12.32|0
1687857900000|2023-06-27 09:25:00|13.75|12.35|13.72|12.32|13.75|12.35|13.72|12.32|0
1687858200000|2023-06-27 09:30:00|13.73|12.33|13.72|12.32|13.76|12.36|13.72|12.32|0
1687858500000|2023-06-27 09:35:00|13.73|12.33|13.74|12.34|13.76|12.36|13.73|12.33|0
1687858800000|2023-06-27 09:40:00|13.75|12.35|13.74|12.34|13.75|12.35|13.73|12.33|0
1687859100000|2023-06-27 09:45:00|13.75|12.35|13.75|12.35|13.77|12.37|13.74|12.34|0
1687859400000|2023-06-27 09:50:00|13.74|12.34|13.74|12.34|13.75|12.35|13.73|12.33|0
1687859700000|2023-06-27 09:55:00|13.75|12.35|13.75|12.35|13.76|12.36|13.72|12.32|0
1687860000000|2023-06-27 10:00:00|13.74|12.34|13.73|12.33|13.74|12.34|13.72|12.32|0
1687860300000|2023-06-27 10:05:00|13.72|12.32|13.75|12.35|13.76|12.36|13.71|12.31|0
1687860600000|2023-06-27 10:10:00|13.76|12.36|13.74|12.34|13.76|12.36|13.73|12.33|0
1687860900000|2023-06-27 10:15:00|13.75|12.35|13.76|12.36|13.76|12.36|13.74|12.34|0
1687861200000|2023-06-27 10:20:00|13.77|12.37|13.75|12.35|13.77|12.37|13.74|12.34|0
1687861500000|2023-06-27 10:25:00|13.76|12.36|13.75|12.35|13.76|12.36|13.74|12.34|0
1687861800000|2023-06-27 10:30:00|13.74|12.34|13.7|12.3|13.75|12.35|13.69|12.29|0
1687862100000|2023-06-27 10:35:00|13.71|12.31|13.68|12.28|13.72|12.32|13.68|12.28|0
1687862400000|2023-06-27 10:40:00|13.69|12.29|13.68|12.28|13.72|12.32|13.68|12.28|0
1687862700000|2023-06-27 10:45:00|13.69|12.29|13.66|12.26|13.7|12.3|13.66|12.26|0
1687863000000|2023-06-27 10:50:00|13.67|12.27|13.66|12.26|13.68|12.28|13.64|12.24|0
1687863300000|2023-06-27 10:55:00|13.67|12.27|13.66|12.26|13.68|12.28|13.66|12.26|0
1687863600000|2023-06-27 11:00:00|13.67|12.27|13.71|12.31|13.72|12.32|13.66|12.26|0
1687863900000|2023-06-27 11:05:00|13.7|12.3|13.71|12.31|13.73|12.33|13.69|12.29|0
1687864200000|2023-06-27 11:10:00|13.72|12.32|13.72|12.32|13.73|12.33|13.69|12.29|0
1687864500000|2023-06-27 11:15:00|13.73|12.33|13.78|12.38|13.78|12.38|13.73|12.33|0
1687864800000|2023-06-27 11:20:00|13.77|12.37|13.76|12.36|13.78|12.38|13.75|12.35|0
1687865100000|2023-06-27 11:25:00|13.77|12.37|13.78|12.38|13.78|12.38|13.74|12.34|0
1687865400000|2023-06-27 11:30:00|13.79|12.39|13.78|12.38|13.82|12.42|13.78|12.38|0
1687865700000|2023-06-27 11:35:00|13.79|12.39|13.79|12.39|13.81|12.41|13.78|12.38|0
1687866000000|2023-06-27 11:40:00|13.8|12.4|13.81|12.41|13.83|12.43|13.78|12.38|0
1687866300000|2023-06-27 11:45:00|13.82|12.42|13.84|12.44|13.85|12.45|13.81|12.41|0
1687866600000|2023-06-27 11:50:00|13.85|12.45|13.86|12.46|13.89|12.49|13.84|12.44|0
1687866900000|2023-06-27 11:55:00|13.87|12.47|13.85|12.45|13.88|12.48|13.83|12.43|0
1687867200000|2023-06-27 12:00:00|13.86|12.46|13.86|12.46|13.9|12.5|13.83|12.43|0
1687867500000|2023-06-27 12:05:00|13.85|12.45|13.83|12.43|13.85|12.45|13.81|12.41|0
1687867800000|2023-06-27 12:10:00|13.82|12.42|13.86|12.46|13.88|12.48|13.8|12.4|0
1687868100000|2023-06-27 12:15:00|13.87|12.47|13.84|12.44|13.88|12.48|13.83|12.43|0
1687868400000|2023-06-27 12:20:00|13.86|12.46|13.86|12.46|13.88|12.48|13.84|12.44|0
1687868700000|2023-06-27 12:25:00|13.87|12.47|13.83|12.43|13.87|12.47|13.82|12.42|0
1687869000000|2023-06-27 12:30:00|13.85|12.45|13.74|12.34|13.85|12.45|13.74|12.34|0
1687869300000|2023-06-27 12:35:00|13.75|12.35|13.67|12.27|13.76|12.36|13.65|12.25|0
1687869600000|2023-06-27 12:40:00|13.66|12.26|13.67|12.27|13.69|12.29|13.65|12.25|0
1687869900000|2023-06-27 12:45:00|13.66|12.26|13.71|12.31|13.72|12.32|13.66|12.26|0
1687870200000|2023-06-27 12:50:00|13.7|12.3|13.74|12.34|13.76|12.36|13.7|12.3|0
1687870500000|2023-06-27 12:55:00|13.75|12.35|13.75|12.35|13.77|12.37|13.75|12.35|0
1687870800000|2023-06-27 13:00:00|13.76|12.36|13.76|12.36|13.79|12.39|13.75|12.35|0
1687871100000|2023-06-27 13:05:00|13.77|12.37|13.73|12.33|13.78|12.38|13.73|12.33|0
1687871400000|2023-06-27 13:10:00|13.74|12.34|13.69|12.29|13.77|12.37|13.69|12.29|0
1687871700000|2023-06-27 13:15:00|13.68|12.28|13.72|12.32|13.72|12.32|13.68|12.28|0
1687872000000|2023-06-27 13:20:00|13.73|12.33|13.72|12.32|13.73|12.33|13.71|12.31|0
1687872300000|2023-06-27 13:25:00|13.71|12.31|13.69|12.29|13.72|12.32|13.67|12.27|0
1687872600000|2023-06-27 13:30:00|13.71|12.31|13.6|12.2|13.72|12.32|13.58|12.18|0
1687872900000|2023-06-27 13:35:00|13.58|12.18|13.52|12.12|13.58|12.18|13.46|12.06|0
1687873200000|2023-06-27 13:40:00|13.51|12.11|13.64|12.24|13.84|12.44|13.49|12.09|0
1687873500000|2023-06-27 13:45:00|13.63|12.23|13.74|12.34|13.81|12.41|13.63|12.23|0
1687873800000|2023-06-27 13:50:00|13.75|12.35|13.72|12.32|13.78|12.38|13.65|12.25|0
1687874100000|2023-06-27 13:55:00|13.74|12.34|13.7|12.3|13.77|12.37|13.7|12.3|0
1687874400000|2023-06-27 14:00:00|13.69|12.29|13.68|12.28|13.81|12.41|13.63|12.23|0
1687874700000|2023-06-27 14:05:00|13.7|12.3|13.77|12.37|13.83|12.43|13.69|12.29|0
1687875000000|2023-06-27 14:10:00|13.8|12.4|13.79|12.39|13.92|12.52|13.78|12.38|0
1687875300000|2023-06-27 14:15:00|13.8|12.4|13.69|12.29|13.8|12.4|13.68|12.28|0
1687875600000|2023-06-27 14:20:00|13.7|12.3|13.38|11.98|13.7|12.3|13.33|11.93|0
1687875900000|2023-06-27 14:25:00|13.36|11.96|13.39|11.99|13.4|12|13.31|11.91|0
1687876200000|2023-06-27 14:30:00|13.38|11.98|13.34|11.94|13.43|12.03|13.29|11.89|0
1687876500000|2023-06-27 14:35:00|13.35|11.95|13.3|11.9|13.37|11.97|13.29|11.89|0
1687876800000|2023-06-27 14:40:00|13.31|11.91|13.35|11.95|13.38|11.98|13.28|11.88|0
1687877100000|2023-06-27 14:45:00|13.34|11.94|13.31|11.91|13.37|11.97|13.28|11.88|0
1687877400000|2023-06-27 14:50:00|13.3|11.9|13.26|11.86|13.3|11.9|13.23|11.83|0
1687877700000|2023-06-27 14:55:00|13.25|11.85|13.25|11.85|13.32|11.92|13.23|11.83|0
1687878000000|2023-06-27 15:00:00|13.23|11.83|13.36|11.96|13.36|11.96|13.21|11.81|0
1687878300000|2023-06-27 15:05:00|13.35|11.95|13.34|11.94|13.38|11.98|13.3|11.9|0
1687878600000|2023-06-27 15:10:00|13.36|11.96|13.31|11.91|13.44|12.04|13.31|11.91|0
1687878900000|2023-06-27 15:15:00|13.32|11.92|13.26|11.86|13.34|11.94|13.26|11.86|0
1687879200000|2023-06-27 15:20:00|13.27|11.87|13.21|11.81|13.27|11.87|13.18|11.78|0
1687879500000|2023-06-27 15:25:00|13.22|11.82|13.35|11.95|13.36|11.96|13.09|11.69|0
1687879800000|2023-06-27 15:30:00|13.34|11.94|13.74|12.34|13.96|12.56|12.87|11.47|0
1687880100000|2023-06-27 15:35:00|13.75|12.35|13.67|12.27|13.76|12.36|13.66|12.26|0
1687880400000|2023-06-27 15:40:00|13.68|12.28|13.68|12.28|13.72|12.32|13.67|12.27|0
1687880700000|2023-06-27 15:45:00|13.67|12.27|13.72|12.32|13.74|12.34|13.66|12.26|0
1687881000000|2023-06-27 15:50:00|13.71|12.31|13.64|12.24|13.71|12.31|13.64|12.24|0
1687881300000|2023-06-27 15:55:00|13.65|12.25|13.65|12.25|13.67|12.27|13.62|12.22|0
1687881600000|2023-06-27 16:00:00|13.66|12.26|13.62|12.22|13.67|12.27|13.62|12.22|0
1687881900000|2023-06-27 16:05:00|13.63|12.23|13.65|12.25|13.66|12.26|13.59|12.19|0
1687882200000|2023-06-27 16:10:00|13.66|12.26|13.62|12.22|13.66|12.26|13.6|12.2|0
1687882500000|2023-06-27 16:15:00|13.63|12.23|13.65|12.25|13.67|12.27|13.59|12.19|0
1687882800000|2023-06-27 16:20:00|13.66|12.26|13.59|12.19|13.66|12.26|13.59|12.19|0
1687883100000|2023-06-27 16:25:00|13.58|12.18|13.53|12.13|13.59|12.19|13.51|12.11|0
1687883400000|2023-06-27 16:30:00|13.52|12.12|13.52|12.12|13.56|12.16|13.51|12.11|0
1687883700000|2023-06-27 16:35:00|13.51|12.11|13.93|12.53|13.94|12.54|13.43|12.03|0
1687884000000|2023-06-27 16:40:00|13.92|12.52|13.9|12.5|13.95|12.55|13.89|12.49|0
1687884300000|2023-06-27 16:45:00|13.89|12.49|13.87|12.47|13.9|12.5|13.86|12.46|0
1687884600000|2023-06-27 16:50:00|13.88|12.48|13.89|12.49|13.9|12.5|13.85|12.45|0
1687884900000|2023-06-27 16:55:00|13.88|12.48|13.92|12.52|13.96|12.56|13.87|12.47|0
1687885200000|2023-06-27 17:00:00|13.91|12.51|13.92|12.52|13.94|12.54|13.9|12.5|0
1687885500000|2023-06-27 17:05:00|13.91|12.51|13.95|12.55|13.99|12.59|13.91|12.51|0
1687885800000|2023-06-27 17:10:00|13.96|12.56|13.9|12.5|13.96|12.56|13.9|12.5|0
1687886100000|2023-06-27 17:15:00|13.91|12.51|13.85|12.45|13.93|12.53|13.83|12.43|0
1687886400000|2023-06-27 17:20:00|13.84|12.44|13.77|12.37|13.85|12.45|13.76|12.36|0
1687886700000|2023-06-27 17:25:00|13.76|12.36|13.79|12.39|13.82|12.42|13.76|12.36|0
1687887000000|2023-06-27 17:30:00|13.78|12.38|13.73|12.33|13.78|12.38|13.7|12.3|0
1687887300000|2023-06-27 17:35:00|13.74|12.34|13.73|12.33|13.75|12.35|13.72|12.32|0
1687887600000|2023-06-27 17:40:00|13.72|12.32|13.7|12.3|13.72|12.32|13.67|12.27|0
1687887900000|2023-06-27 17:45:00|13.69|12.29|13.64|12.24|13.7|12.3|13.63|12.23|0
1687888200000|2023-06-27 17:50:00|13.65|12.25|13.84|12.44|14.05|12.65|13.61|12.21|0
1687888500000|2023-06-27 17:55:00|13.83|12.43|13.82|12.42|13.88|12.48|13.82|12.42|0
1687888800000|2023-06-27 18:00:00|13.83|12.43|13.8|12.4|13.85|12.45|13.8|12.4|0
1687889100000|2023-06-27 18:05:00|13.81|12.41|13.83|12.43|13.85|12.45|13.78|12.38|0
1687889400000|2023-06-27 18:10:00|13.81|12.41|13.76|12.36|13.81|12.41|13.76|12.36|0
1687889700000|2023-06-27 18:15:00|13.75|12.35|13.75|12.35|13.79|12.39|13.73|12.33|0
1687890000000|2023-06-27 18:20:00|13.74|12.34|13.74|12.34|13.76|12.36|13.73|12.33|0
1687890300000|2023-06-27 18:25:00|13.75|12.35|13.75|12.35|13.78|12.38|13.74|12.34|0
1687890600000|2023-06-27 18:30:00|13.74|12.34|13.74|12.34|13.76|12.36|13.72|12.32|0
1687890900000|2023-06-27 18:35:00|13.73|12.33|13.78|12.38|13.78|12.38|13.72|12.32|0
1687891200000|2023-06-27 18:40:00|13.77|12.37|13.81|12.41|13.84|12.44|13.77|12.37|0
1687891500000|2023-06-27 18:45:00|13.82|12.42|13.77|12.37|13.85|12.45|13.77|12.37|0
1687891800000|2023-06-27 18:50:00|13.78|12.38|13.75|12.35|13.79|12.39|13.73|12.33|0
1687892100000|2023-06-27 18:55:00|13.74|12.34|13.72|12.32|13.84|12.44|13.71|12.31|0
1687892400000|2023-06-27 19:00:00|13.7|12.3|13.66|12.26|13.7|12.3|13.63|12.23|0
1687892700000|2023-06-27 19:05:00|13.67|12.27|13.64|12.24|13.67|12.27|13.63|12.23|0
1687893000000|2023-06-27 19:10:00|13.65|12.25|13.63|12.23|13.7|12.3|13.63|12.23|0
1687893300000|2023-06-27 19:15:00|13.64|12.24|13.68|12.28|13.69|12.29|13.64|12.24|0
1687893600000|2023-06-27 19:20:00|13.67|12.27|13.65|12.25|13.69|12.29|13.65|12.25|0
1687893900000|2023-06-27 19:25:00|13.66|12.26|13.57|12.17|13.66|12.26|13.57|12.17|0
1687894200000|2023-06-27 19:30:00|13.58|12.18|13.65|12.25|13.66|12.26|13.55|12.15|0
1687894500000|2023-06-27 19:35:00|13.66|12.26|13.66|12.26|13.68|12.28|13.64|12.24|0
1687894800000|2023-06-27 19:40:00|13.65|12.25|13.61|12.21|13.66|12.26|13.6|12.2|0
1687895100000|2023-06-27 19:45:00|13.62|12.22|13.59|12.19|13.62|12.22|13.57|12.17|0
1687895400000|2023-06-27 19:50:00|13.66|12.26|13.66|12.26|13.7|12.3|13.63|12.23|0
1687895700000|2023-06-27 19:55:00|13.65|12.25|13.7|12.3|13.73|12.33|13.65|12.25|0
1687896000000|2023-06-27 20:00:00|13.72|12.32|13.79|12.39|13.82|12.42|13.72|12.32|0
1687896300000|2023-06-27 20:05:00|13.78|12.38|13.78|12.38|13.8|12.4|13.77|12.37|0
1687896600000|2023-06-27 20:10:00|13.79|12.39|13.78|12.38|13.8|12.4|13.77|12.37|0
1687896900000|2023-06-27 20:15:00|14.07|12.07|14.1|12.1|14.14|12.14|14.07|12.07|0
1687897200000|2023-06-27 20:20:00|14.11|12.11|14.11|12.11|14.12|12.12|14.1|12.1|0
1687897500000|2023-06-27 20:25:00|14.12|12.12|14.1|12.1|14.12|12.12|14.1|12.1|0
1687897800000|2023-06-27 20:30:00|14.11|12.11|14.11|12.11|14.11|12.11|14.11|12.11|0
1687898100000|2023-06-27 20:35:00|14.12|12.12|14.12|12.12|14.12|12.12|14.11|12.11|0
1687898400000|2023-06-27 20:40:00|14.11|12.11|14.11|12.11|14.12|12.12|14.1|12.1|0
1687898700000|2023-06-27 20:45:00|14.12|12.12|14.1|12.1|14.12|12.12|14.09|12.09|0
1687899000000|2023-06-27 20:50:00|14.11|12.11|14.09|12.09|14.11|12.11|14.09|12.09|0
1687899300000|2023-06-27 20:55:00|14.1|12.1|14.09|12.09|14.11|12.11|14.09|12.09|0
1687899600000|2023-06-27 21:00:00|14.1|12.1|14.08|12.08|14.1|12.1|14.08|12.08|0
1687899900000|2023-06-27 21:05:00|14.07|12.07|14.08|12.08|14.08|12.08|14.07|12.07|0
1687900200000|2023-06-27 21:10:00|14.07|12.07|14.09|12.09|14.11|12.11|14.07|12.07|0
1687900500000|2023-06-27 21:15:00|14.1|12.1|14.09|12.09|14.11|12.11|14.09|12.09|0
1687900800000|2023-06-27 21:20:00|14.1|12.1|14.09|12.09|14.1|12.1|14.09|12.09|0
1687901100000|2023-06-27 21:25:00|14.1|12.1|14.1|12.1|14.1|12.1|14.09|12.09|0
1687902300000|2023-06-27 21:45:00|14.09|12.09|14.1|12.1|14.1|12.1|14.09|12.09|0
1687902600000|2023-06-27 21:50:00|14.11|12.11|14.11|12.11|14.11|12.11|14.11|12.11|0
1687902900000|2023-06-27 21:55:00|14.1|12.1|14.1|12.1|14.1|12.1|14.1|12.1|0
1687903200000|2023-06-27 22:00:00|14.11|12.11|14.11|12.11|14.11|12.11|14.09|12.09|0
1687903500000|2023-06-27 22:05:00|14.1|12.1|14.11|12.11|14.11|12.11|14.09|12.09|0
1687903800000|2023-06-27 22:10:00|14.1|12.1|14.12|12.12|14.12|12.12|14.09|12.09|0
1687904100000|2023-06-27 22:15:00|14.13|12.13|14.14|12.14|14.15|12.15|14.12|12.12|0
1687904400000|2023-06-27 22:20:00|14.13|12.13|14.12|12.12|14.13|12.13|14.11|12.11|0
1687904700000|2023-06-27 22:25:00|14.13|12.13|14.14|12.14|14.14|12.14|14.12|12.12|0
1687905000000|2023-06-27 22:30:00|14.13|12.13|14.14|12.14|14.15|12.15|14.13|12.13|0
1687905300000|2023-06-27 22:35:00|14.15|12.15|14.15|12.15|14.15|12.15|14.14|12.14|0
1687905600000|2023-06-27 22:40:00|14.16|12.16|14.17|12.17|14.17|12.17|14.16|12.16|0
1687905900000|2023-06-27 22:45:00|14.16|12.16|14.17|12.17|14.18|12.18|14.16|12.16|0
1687906200000|2023-06-27 22:50:00|14.18|12.18|14.17|12.17|14.18|12.18|14.16|12.16|0
1687906500000|2023-06-27 22:55:00|14.18|12.18|14.17|12.17|14.18|12.18|14.16|12.16|0
1687906800000|2023-06-27 23:00:00|14.18|12.18|14.18|12.18|14.18|12.18|14.17|12.17|0
1687907100000|2023-06-27 23:05:00|14.17|12.17|14.18|12.18|14.18|12.18|14.17|12.17|0
1687907400000|2023-06-27 23:10:00|14.19|12.19|14.21|12.21|14.21|12.21|14.18|12.18|0
1687907700000|2023-06-27 23:15:00|14.2|12.2|14.22|12.22|14.22|12.22|14.2|12.2|0
1687908000000|2023-06-27 23:20:00|14.23|12.23|14.21|12.21|14.23|12.23|14.19|12.19|0
1687908300000|2023-06-27 23:25:00|14.22|12.22|14.19|12.19|14.22|12.22|14.19|12.19|0
1687908600000|2023-06-27 23:30:00|14.2|12.2|14.19|12.19|14.2|12.2|14.19|12.19|0
1687908900000|2023-06-27 23:35:00|14.18|12.18|14.17|12.17|14.19|12.19|14.16|12.16|0
1687909200000|2023-06-27 23:40:00|14.16|12.16|14.17|12.17|14.17|12.17|14.16|12.16|0
1687909500000|2023-06-27 23:45:00|14.18|12.18|14.19|12.19|14.2|12.2|14.17|12.17|0
1687909800000|2023-06-27 23:50:00|14.18|12.18|14.17|12.17|14.18|12.18|14.15|12.15|0
1687910100000|2023-06-27 23:55:00|14.18|12.18|14.18|12.18|14.18|12.18|14.18|12.18|0
1687910400000|2023-06-28 00:00:00|14.17|12.17|14.15|12.15|14.18|12.18|14.15|12.15|0
1687910700000|2023-06-28 00:05:00|14.14|12.14|14.12|12.12|14.16|12.16|14.12|12.12|0
1687911000000|2023-06-28 00:10:00|14.13|12.13|14.14|12.14|14.14|12.14|14.12|12.12|0
1687911300000|2023-06-28 00:15:00|14.15|12.15|14.2|12.2|14.2|12.2|14.15|12.15|0
1687911600000|2023-06-28 00:20:00|14.19|12.19|14.19|12.19|14.2|12.2|14.17|12.17|0
1687911900000|2023-06-28 00:25:00|14.2|12.2|14.2|12.2|14.2|12.2|14.19|12.19|0
1687912200000|2023-06-28 00:30:00|14.21|12.21|14.21|12.21|14.25|12.25|14.19|12.19|0
1687912500000|2023-06-28 00:35:00|14.22|12.22|14.24|12.24|14.24|12.24|14.21|12.21|0
1687912800000|2023-06-28 00:40:00|14.25|12.25|14.23|12.23|14.26|12.26|14.22|12.22|0
1687913100000|2023-06-28 00:45:00|14.22|12.22|14.21|12.21|14.23|12.23|14.21|12.21|0
1687913400000|2023-06-28 00:50:00|14.22|12.22|14.23|12.23|14.23|12.23|14.21|12.21|0
1687913700000|2023-06-28 00:55:00|14.22|12.22|14.22|12.22|14.22|12.22|14.21|12.21|0
1687914000000|2023-06-28 01:00:00|14.21|12.21|14.2|12.2|14.22|12.22|14.19|12.19|0
1687914300000|2023-06-28 01:05:00|14.21|12.21|14.21|12.21|14.22|12.22|14.2|12.2|0
1687914600000|2023-06-28 01:10:00|14.22|12.22|14.22|12.22|14.22|12.22|14.2|12.2|0
1687914900000|2023-06-28 01:15:00|14.21|12.21|14.25|12.25|14.26|12.26|14.21|12.21|0
1687915200000|2023-06-28 01:20:00|14.26|12.26|14.25|12.25|14.27|12.27|14.25|12.25|0
1687915500000|2023-06-28 01:25:00|14.24|12.24|14.23|12.23|14.24|12.24|14.22|12.22|0
1687915800000|2023-06-28 01:30:00|14.22|12.22|14.22|12.22|14.23|12.23|14.19|12.19|0
1687916100000|2023-06-28 01:35:00|14.23|12.23|14.21|12.21|14.23|12.23|14.2|12.2|0
1687916400000|2023-06-28 01:40:00|14.2|12.2|14.22|12.22|14.22|12.22|14.19|12.19|0
1687916700000|2023-06-28 01:45:00|14.23|12.23|14.21|12.21|14.23|12.23|14.2|12.2|0
1687917000000|2023-06-28 01:50:00|14.22|12.22|14.22|12.22|14.24|12.24|14.22|12.22|0
1687917300000|2023-06-28 01:55:00|14.23|12.23|14.23|12.23|14.23|12.23|14.22|12.22|0
1687917600000|2023-06-28 02:00:00|14.22|12.22|14.22|12.22|14.23|12.23|14.21|12.21|0
1687917900000|2023-06-28 02:05:00|14.23|12.23|14.23|12.23|14.24|12.24|14.22|12.22|0
1687918200000|2023-06-28 02:10:00|14.24|12.24|14.24|12.24|14.24|12.24|14.22|12.22|0
1687918500000|2023-06-28 02:15:00|14.25|12.25|14.25|12.25|14.25|12.25|14.24|12.24|0
1687918800000|2023-06-28 02:20:00|14.24|12.24|14.25|12.25|14.26|12.26|14.24|12.24|0
1687919100000|2023-06-28 02:25:00|14.24|12.24|14.22|12.22|14.25|12.25|14.21|12.21|0
1687919400000|2023-06-28 02:30:00|14.21|12.21|14.19|12.19|14.22|12.22|14.18|12.18|0
1687919700000|2023-06-28 02:35:00|14.18|12.18|14.16|12.16|14.19|12.19|14.16|12.16|0
1687920000000|2023-06-28 02:40:00|14.15|12.15|14.12|12.12|14.16|12.16|14.12|12.12|0
1687920300000|2023-06-28 02:45:00|14.13|12.13|14.14|12.14|14.14|12.14|14.12|12.12|0
1687920600000|2023-06-28 02:50:00|14.13|12.13|14.15|12.15|14.16|12.16|14.12|12.12|0
1687920900000|2023-06-28 02:55:00|14.16|12.16|14.15|12.15|14.17|12.17|14.14|12.14|0
1687921200000|2023-06-28 03:00:00|14.14|12.14|14.13|12.13|14.15|12.15|14.13|12.13|0
1687921500000|2023-06-28 03:05:00|14.14|12.14|14.13|12.13|14.14|12.14|14.11|12.11|0
1687921800000|2023-06-28 03:10:00|14.12|12.12|14.12|12.12|14.13|12.13|14.11|12.11|0
1687922100000|2023-06-28 03:15:00|14.13|12.13|14.13|12.13|14.14|12.14|14.12|12.12|0
1687922400000|2023-06-28 03:20:00|14.14|12.14|14.13|12.13|14.15|12.15|14.13|12.13|0
1687922700000|2023-06-28 03:25:00|14.14|12.14|14.15|12.15|14.15|12.15|14.13|12.13|0
1687923000000|2023-06-28 03:30:00|14.14|12.14|14.14|12.14|14.15|12.15|14.14|12.14|0
1687923300000|2023-06-28 03:35:00|14.12|12.12|14.14|12.14|14.14|12.14|14.12|12.12|0
1687923600000|2023-06-28 03:40:00|14.13|12.13|14.14|12.14|14.14|12.14|14.13|12.13|0
1687923900000|2023-06-28 03:45:00|14.15|12.15|14.14|12.14|14.16|12.16|14.14|12.14|0
1687924200000|2023-06-28 03:50:00|14.15|12.15|14.14|12.14|14.16|12.16|14.13|12.13|0
1687924500000|2023-06-28 03:55:00|14.15|12.15|14.14|12.14|14.15|12.15|14.14|12.14|0
1687924800000|2023-06-28 04:00:00|14.15|12.15|14.15|12.15|14.15|12.15|14.15|12.15|0
1687925100000|2023-06-28 04:05:00|14.16|12.16|14.16|12.16|14.16|12.16|14.15|12.15|0
1687925400000|2023-06-28 04:10:00|14.15|12.15|14.15|12.15|14.16|12.16|14.15|12.15|0
1687925700000|2023-06-28 04:15:00|14.16|12.16|14.16|12.16|14.18|12.18|14.15|12.15|0
1687926000000|2023-06-28 04:20:00|14.17|12.17|14.18|12.18|14.18|12.18|14.16|12.16|0
1687926300000|2023-06-28 04:25:00|14.19|12.19|14.2|12.2|14.2|12.2|14.18|12.18|0
1687926600000|2023-06-28 04:30:00|14.19|12.19|14.18|12.18|14.19|12.19|14.18|12.18|0
1687926900000|2023-06-28 04:35:00|14.17|12.17|14.18|12.18|14.18|12.18|14.17|12.17|0
1687927200000|2023-06-28 04:40:00|14.17|12.17|14.18|12.18|14.18|12.18|14.17|12.17|0
1687927500000|2023-06-28 04:45:00|14.19|12.19|14.19|12.19|14.19|12.19|14.19|12.19|0
1687927800000|2023-06-28 04:50:00|14.18|12.18|14.18|12.18|14.18|12.18|14.17|12.17|0
1687928100000|2023-06-28 04:55:00|14.17|12.17|14.18|12.18|14.19|12.19|14.17|12.17|0
1687928400000|2023-06-28 05:00:00|14.19|12.19|14.18|12.18|14.19|12.19|14.17|12.17|0
1687928700000|2023-06-28 05:05:00|14.17|12.17|14.19|12.19|14.19|12.19|14.17|12.17|0
1687929000000|2023-06-28 05:10:00|14.2|12.2|14.18|12.18|14.2|12.2|14.18|12.18|0
1687929300000|2023-06-28 05:15:00|14.19|12.19|14.19|12.19|14.19|12.19|14.17|12.17|0
1687929600000|2023-06-28 05:20:00|14.18|12.18|14.15|12.15|14.18|12.18|14.15|12.15|0
1687929900000|2023-06-28 05:25:00|14.16|12.16|14.16|12.16|14.16|12.16|14.15|12.15|0
1687930200000|2023-06-28 05:30:00|14.15|12.15|14.15|12.15|14.18|12.18|14.15|12.15|0
1687930500000|2023-06-28 05:35:00|14.16|12.16|14.14|12.14|14.16|12.16|14.14|12.14|0
1687930800000|2023-06-28 05:40:00|14.13|12.13|14.09|12.09|14.13|12.13|14.09|12.09|0
1687931100000|2023-06-28 05:45:00|14.1|12.1|14.09|12.09|14.11|12.11|14.09|12.09|0
1687931400000|2023-06-28 05:50:00|14.1|12.1|14.1|12.1|14.12|12.12|14.09|12.09|0
1687931700000|2023-06-28 05:55:00|14.11|12.11|14.09|12.09|14.12|12.12|14.09|12.09|0
1687932000000|2023-06-28 06:00:00|14.1|12.1|14.1|12.1|14.11|12.11|14.08|12.08|0
1687932300000|2023-06-28 06:05:00|13.8|12.4|13.81|12.41|13.83|12.43|13.8|12.4|0
1687932600000|2023-06-28 06:10:00|13.8|12.4|13.79|12.39|13.82|12.42|13.79|12.39|0
1687932900000|2023-06-28 06:15:00|13.78|12.38|13.82|12.42|13.82|12.42|13.78|12.38|0
1687933200000|2023-06-28 06:20:00|13.83|12.43|13.82|12.42|13.83|12.43|13.81|12.41|0
1687933500000|2023-06-28 06:25:00|13.81|12.41|13.83|12.43|13.83|12.43|13.81|12.41|0
1687933800000|2023-06-28 06:30:00|13.82|12.42|13.83|12.43|13.83|12.43|13.81|12.41|0
1687934100000|2023-06-28 06:35:00|13.82|12.42|13.83|12.43|13.84|12.44|13.82|12.42|0
1687934400000|2023-06-28 06:40:00|13.84|12.44|13.84|12.44|13.85|12.45|13.83|12.43|0
1687934700000|2023-06-28 06:45:00|13.85|12.45|13.84|12.44|13.86|12.46|13.83|12.43|0
1687935000000|2023-06-28 06:50:00|13.85|12.45|13.84|12.44|13.85|12.45|13.83|12.43|0
1687935300000|2023-06-28 06:55:00|13.85|12.45|13.59|12.19|13.85|12.45|13.58|12.18|0
1687935600000|2023-06-28 07:00:00|13.62|12.22|13.62|12.22|13.65|12.25|13.59|12.19|0
1687935900000|2023-06-28 07:05:00|13.63|12.23|13.66|12.26|13.66|12.26|13.61|12.21|0
1687936200000|2023-06-28 07:10:00|13.65|12.25|13.6|12.2|13.66|12.26|13.59|12.19|0
1687936500000|2023-06-28 07:15:00|13.59|12.19|13.59|12.19|13.6|12.2|13.57|12.17|0
1687936800000|2023-06-28 07:20:00|13.6|12.2|13.61|12.21|13.63|12.23|13.59|12.19|0
1687937100000|2023-06-28 07:25:00|13.6|12.2|13.59|12.19|13.6|12.2|13.57|12.17|0
1687937400000|2023-06-28 07:30:00|13.58|12.18|13.59|12.19|13.59|12.19|13.54|12.14|0
1687937700000|2023-06-28 07:35:00|13.58|12.18|13.56|12.16|13.59|12.19|13.55|12.15|0
1687938000000|2023-06-28 07:40:00|13.55|12.15|13.53|12.13|13.55|12.15|13.5|12.1|0
1687938300000|2023-06-28 07:45:00|13.54|12.14|13.55|12.15|13.56|12.16|13.53|12.13|0
1687938600000|2023-06-28 07:50:00|13.56|12.16|13.62|12.22|13.62|12.22|13.56|12.16|0
1687938900000|2023-06-28 07:55:00|13.61|12.21|13.62|12.22|13.62|12.22|13.58|12.18|0
1687939200000|2023-06-28 08:00:00|13.61|12.21|13.62|12.22|13.64|12.24|13.58|12.18|0
1687939500000|2023-06-28 08:05:00|13.6|12.2|13.61|12.21|13.61|12.21|13.59|12.19|0
1687939800000|2023-06-28 08:10:00|13.62|12.22|13.58|12.18|13.62|12.22|13.58|12.18|0
1687940100000|2023-06-28 08:15:00|13.57|12.17|13.6|12.2|13.61|12.21|13.57|12.17|0
1687940400000|2023-06-28 08:20:00|13.61|12.21|13.53|12.13|13.61|12.21|13.53|12.13|0
1687940700000|2023-06-28 08:25:00|13.54|12.14|13.58|12.18|13.59|12.19|13.54|12.14|0
1687941000000|2023-06-28 08:30:00|13.57|12.17|13.61|12.21|13.61|12.21|13.57|12.17|0
1687941300000|2023-06-28 08:35:00|13.62|12.22|13.68|12.28|13.69|12.29|13.62|12.22|0
1687941600000|2023-06-28 08:40:00|13.69|12.29|13.67|12.27|13.69|12.29|13.66|12.26|0
1687941900000|2023-06-28 08:45:00|13.68|12.28|13.69|12.29|13.7|12.3|13.67|12.27|0
1687942200000|2023-06-28 08:50:00|13.7|12.3|13.67|12.27|13.7|12.3|13.66|12.26|0
1687942500000|2023-06-28 08:55:00|13.68|12.28|13.68|12.28|13.69|12.29|13.66|12.26|0
1687942800000|2023-06-28 09:00:00|13.67|12.27|13.69|12.29|13.69|12.29|13.65|12.25|0
1687943100000|2023-06-28 09:05:00|13.68|12.28|13.65|12.25|13.68|12.28|13.65|12.25|0
1687943400000|2023-06-28 09:10:00|13.64|12.24|13.67|12.27|13.67|12.27|13.63|12.23|0
1687943700000|2023-06-28 09:15:00|13.66|12.26|13.67|12.27|13.67|12.27|13.65|12.25|0
1687944000000|2023-06-28 09:20:00|13.66|12.26|13.65|12.25|13.66|12.26|13.63|12.23|0
1687944300000|2023-06-28 09:25:00|13.64|12.24|13.64|12.24|13.65|12.25|13.63|12.23|0
1687944600000|2023-06-28 09:30:00|13.63|12.23|13.63|12.23|13.67|12.27|13.62|12.22|0
1687944900000|2023-06-28 09:35:00|13.62|12.22|13.63|12.23|13.63|12.23|13.59|12.19|0
1687945200000|2023-06-28 09:40:00|13.62|12.22|13.61|12.21|13.63|12.23|13.61|12.21|0
1687945500000|2023-06-28 09:45:00|13.6|12.2|13.62|12.22|13.63|12.23|13.6|12.2|0
1687945800000|2023-06-28 09:50:00|13.63|12.23|13.65|12.25|13.66|12.26|13.63|12.23|0
1687946100000|2023-06-28 09:55:00|13.64|12.24|13.61|12.21|13.65|12.25|13.6|12.2|0
1687946400000|2023-06-28 10:00:00|13.6|12.2|13.6|12.2|13.61|12.21|13.59|12.19|0
1687946700000|2023-06-28 10:05:00|13.59|12.19|13.57|12.17|13.6|12.2|13.57|12.17|0
1687947000000|2023-06-28 10:10:00|13.58|12.18|13.56|12.16|13.58|12.18|13.55|12.15|0
1687947300000|2023-06-28 10:15:00|13.55|12.15|13.55|12.15|13.56|12.16|13.55|12.15|0
1687947600000|2023-06-28 10:20:00|13.56|12.16|13.54|12.14|13.56|12.16|13.54|12.14|0
1687947900000|2023-06-28 10:25:00|13.55|12.15|13.51|12.11|13.55|12.15|13.51|12.11|0
1687948200000|2023-06-28 10:30:00|13.52|12.12|13.51|12.11|13.53|12.13|13.51|12.11|0
1687948500000|2023-06-28 10:35:00|13.52|12.12|13.54|12.14|13.55|12.15|13.52|12.12|0
1687948800000|2023-06-28 10:40:00|13.55|12.15|13.59|12.19|13.6|12.2|13.55|12.15|0
1687949100000|2023-06-28 10:45:00|13.58|12.18|13.33|11.93|13.58|12.18|13.33|11.93|0
1687949400000|2023-06-28 10:50:00|13.34|11.94|13.33|11.93|13.34|11.94|13.31|11.91|0
1687949700000|2023-06-28 10:55:00|13.34|11.94|13.3|11.9|13.34|11.94|13.3|11.9|0
1687950000000|2023-06-28 11:00:00|13.31|11.91|13.26|11.86|13.31|11.91|13.23|11.83|0
1687950300000|2023-06-28 11:05:00|13.27|11.87|13.26|11.86|13.27|11.87|13.24|11.84|0
1687950600000|2023-06-28 11:10:00|13.25|11.85|13.23|11.83|13.26|11.86|13.22|11.82|0
1687950900000|2023-06-28 11:15:00|13.22|11.82|13.23|11.83|13.24|11.84|13.21|11.81|0
1687951200000|2023-06-28 11:20:00|13.24|11.84|13.24|11.84|13.25|11.85|13.23|11.83|0
1687951500000|2023-06-28 11:25:00|13.25|11.85|13.25|11.85|13.25|11.85|13.24|11.84|0
1687951800000|2023-06-28 11:30:00|13.26|11.86|13.28|11.88|13.29|11.89|13.26|11.86|0
1687952100000|2023-06-28 11:35:00|13.27|11.87|13.27|11.87|13.3|11.9|13.27|11.87|0
1687952400000|2023-06-28 11:40:00|13.28|11.88|13.3|11.9|13.31|11.91|13.28|11.88|0
1687952700000|2023-06-28 11:45:00|13.31|11.91|13.31|11.91|13.32|11.92|13.3|11.9|0
1687953000000|2023-06-28 11:50:00|13.32|11.92|13.34|11.94|13.36|11.96|13.31|11.91|0
1687953300000|2023-06-28 11:55:00|13.35|11.95|13.37|11.97|13.37|11.97|13.33|11.93|0
1687953600000|2023-06-28 12:00:00|13.36|11.96|13.42|12.02|13.42|12.02|13.35|11.95|0
1687953900000|2023-06-28 12:05:00|13.41|12.01|13.37|11.97|13.42|12.02|13.36|11.96|0
1687954200000|2023-06-28 12:10:00|13.38|11.98|13.37|11.97|13.4|12|13.37|11.97|0
1687954500000|2023-06-28 12:15:00|13.36|11.96|13.37|11.97|13.39|11.99|13.35|11.95|0
1687954800000|2023-06-28 12:20:00|13.36|11.96|13.36|11.96|13.38|11.98|13.35|11.95|0
1687955100000|2023-06-28 12:25:00|13.35|11.95|13.33|11.93|13.35|11.95|13.32|11.92|0
1687955400000|2023-06-28 12:30:00|13.32|11.92|13.36|11.96|13.36|11.96|13.32|11.92|0
1687955700000|2023-06-28 12:35:00|13.37|11.97|13.37|11.97|13.37|11.97|13.35|11.95|0
1687956000000|2023-06-28 12:40:00|13.38|11.98|13.43|12.03|13.44|12.04|13.38|11.98|0
1687956300000|2023-06-28 12:45:00|13.44|12.04|13.45|12.05|13.45|12.05|13.42|12.02|0
1687956600000|2023-06-28 12:50:00|13.46|12.06|13.41|12.01|13.46|12.06|13.41|12.01|0
1687956900000|2023-06-28 12:55:00|13.42|12.02|13.41|12.01|13.44|12.04|13.41|12.01|0
1687957200000|2023-06-28 13:00:00|13.4|12|13.39|11.99|13.41|12.01|13.38|11.98|0
1687957500000|2023-06-28 13:05:00|13.4|12|13.41|12.01|13.43|12.03|13.4|12|0
1687957800000|2023-06-28 13:10:00|13.42|12.02|13.43|12.03|13.44|12.04|13.41|12.01|0
1687958100000|2023-06-28 13:15:00|13.44|12.04|13.44|12.04|13.45|12.05|13.42|12.02|0
1687958400000|2023-06-28 13:20:00|13.43|12.03|13.42|12.02|13.44|12.04|13.42|12.02|0
1687958700000|2023-06-28 13:25:00|13.43|12.03|13.46|12.06|13.48|12.08|13.42|12.02|0
1687959000000|2023-06-28 13:30:00|13.45|12.05|13.29|11.89|13.49|12.09|13.29|11.89|0
1687959300000|2023-06-28 13:35:00|13.31|11.91|13.15|11.75|13.32|11.92|13.14|11.74|0
1687959600000|2023-06-28 13:40:00|13.16|11.76|13.18|11.78|13.19|11.79|13.09|11.69|0
1687959900000|2023-06-28 13:45:00|13.19|11.79|13.22|11.82|13.3|11.9|13.18|11.78|0
1687960200000|2023-06-28 13:50:00|13.23|11.83|13.22|11.82|13.29|11.89|13.17|11.77|0
1687960500000|2023-06-28 13:55:00|13.21|11.81|13.1|11.7|13.24|11.84|13.08|11.68|0
1687960800000|2023-06-28 14:00:00|13.14|11.74|13.19|11.79|13.24|11.84|13.11|11.71|0
1687961100000|2023-06-28 14:05:00|13.2|11.8|13.19|11.79|13.24|11.84|13.15|11.75|0
1687961400000|2023-06-28 14:10:00|13.2|11.8|13.21|11.81|13.29|11.89|13.18|11.78|0
1687961700000|2023-06-28 14:15:00|13.24|11.84|13.04|11.64|13.24|11.84|13.04|11.64|0
1687962000000|2023-06-28 14:20:00|13.03|11.63|13.11|11.71|13.12|11.72|12.99|11.59|0
1687962300000|2023-06-28 14:25:00|13.1|11.7|13.02|11.62|13.12|11.72|13.02|11.62|0
1687962600000|2023-06-28 14:30:00|13.01|11.61|12.94|11.54|13.03|11.63|12.93|11.53|0
1687962900000|2023-06-28 14:35:00|12.93|11.53|12.86|11.46|12.93|11.53|12.8|11.4|0
1687963200000|2023-06-28 14:40:00|12.87|11.47|12.89|11.49|12.89|11.49|12.82|11.42|0
1687963500000|2023-06-28 14:45:00|12.88|11.48|12.81|11.41|12.91|11.51|12.81|11.41|0
1687963800000|2023-06-28 14:50:00|12.82|11.42|12.9|11.5|13.37|11.97|12.79|11.39|0
1687964100000|2023-06-28 14:55:00|12.89|11.49|12.98|11.58|12.99|11.59|12.89|11.49|0
1687964400000|2023-06-28 15:00:00|12.97|11.57|12.93|11.53|12.98|11.58|12.93|11.53|0
1687964700000|2023-06-28 15:05:00|12.94|11.54|12.92|11.52|12.96|11.56|12.89|11.49|0
1687965000000|2023-06-28 15:10:00|12.91|11.51|13|11.6|13.05|11.65|12.88|11.48|0
1687965300000|2023-06-28 15:15:00|13.01|11.61|12.89|11.49|13.06|11.66|12.88|11.48|0
1687965600000|2023-06-28 15:20:00|12.88|11.48|13.02|11.62|13.02|11.62|12.88|11.48|0
1687965900000|2023-06-28 15:25:00|13.04|11.64|12.94|11.54|13.09|11.69|12.93|11.53|0
1687966200000|2023-06-28 15:30:00|12.93|11.53|12.87|11.47|12.94|11.54|12.85|11.45|0
1687966500000|2023-06-28 15:35:00|12.86|11.46|12.8|11.4|12.87|11.47|12.78|11.38|0
1687966800000|2023-06-28 15:40:00|12.79|11.39|12.77|11.37|12.83|11.43|12.77|11.37|0
1687967100000|2023-06-28 15:45:00|12.78|11.38|12.83|11.43|12.85|11.45|12.77|11.37|0
1687967400000|2023-06-28 15:50:00|12.84|11.44|12.85|11.45|12.86|11.46|12.82|11.42|0
1687967700000|2023-06-28 15:55:00|12.84|11.44|12.79|11.39|12.86|11.46|12.79|11.39|0
1687968000000|2023-06-28 16:00:00|12.8|11.4|12.8|11.4|12.84|11.44|12.79|11.39|0
1687968300000|2023-06-28 16:05:00|12.81|11.41|12.72|11.32|12.81|11.41|12.71|11.31|0
1687968600000|2023-06-28 16:10:00|12.71|11.31|12.65|11.25|12.72|11.32|12.64|11.24|0
1687968900000|2023-06-28 16:15:00|12.64|11.24|12.62|11.22|12.65|11.25|12.59|11.19|0
1687969200000|2023-06-28 16:20:00|12.61|11.21|12.66|11.26|12.7|11.3|12.61|11.21|0
1687969500000|2023-06-28 16:25:00|12.67|11.27|12.81|11.41|12.85|11.45|12.67|11.27|0
1687969800000|2023-06-28 16:30:00|12.83|11.43|12.86|11.46|12.9|11.5|12.81|11.41|0
1687970100000|2023-06-28 16:35:00|12.87|11.47|12.88|11.48|12.91|11.51|12.84|11.44|0
1687970400000|2023-06-28 16:40:00|12.9|11.5|13.08|11.68|13.11|11.71|12.85|11.45|0
1687970700000|2023-06-28 16:45:00|13.09|11.69|13.08|11.68|13.12|11.72|13|11.6|0
1687971000000|2023-06-28 16:50:00|13.07|11.67|13.22|11.82|13.28|11.88|13.06|11.66|0
1687971300000|2023-06-28 16:55:00|13.23|11.83|12.77|11.37|13.29|11.89|12.75|11.35|0
1687971600000|2023-06-28 17:00:00|12.78|11.38|12.8|11.4|12.87|11.47|12.76|11.36|0
1687971900000|2023-06-28 17:05:00|12.79|11.39|12.8|11.4|12.8|11.4|12.72|11.32|0
1687972200000|2023-06-28 17:10:00|12.79|11.39|12.76|11.36|12.84|11.44|12.76|11.36|0
1687972500000|2023-06-28 17:15:00|12.77|11.37|12.74|11.34|12.8|11.4|12.73|11.33|0
1687972800000|2023-06-28 17:20:00|12.73|11.33|12.68|11.28|12.76|11.36|12.65|11.25|0
1687973100000|2023-06-28 17:25:00|12.67|11.27|12.63|11.23|12.69|11.29|12.63|11.23|0
1687973400000|2023-06-28 17:30:00|12.62|11.22|12.72|11.32|12.73|11.33|12.58|11.18|0
1687973700000|2023-06-28 17:35:00|12.74|11.34|12.69|11.29|12.74|11.34|12.67|11.27|0
1687974000000|2023-06-28 17:40:00|12.7|11.3|12.72|11.32|12.75|11.35|12.67|11.27|0
1687974300000|2023-06-28 17:45:00|12.7|11.3|12.74|11.34|12.77|11.37|12.69|11.29|0
1687974600000|2023-06-28 17:50:00|12.76|11.36|12.72|11.32|12.79|11.39|12.72|11.32|0
1687974900000|2023-06-28 17:55:00|12.73|11.33|12.72|11.32|12.78|11.38|12.67|11.27|0
1687975200000|2023-06-28 18:00:00|12.7|11.3|12.63|11.23|12.73|11.33|12.62|11.22|0
1687975500000|2023-06-28 18:05:00|12.62|11.22|12.64|11.24|12.64|11.24|12.6|11.2|0
1687975800000|2023-06-28 18:10:00|12.63|11.23|12.62|11.22|12.64|11.24|12.59|11.19|0
1687976100000|2023-06-28 18:15:00|12.61|11.21|12.61|11.21|12.65|11.25|12.59|11.19|0
1687976400000|2023-06-28 18:20:00|12.6|11.2|12.79|11.39|12.9|11.5|12.57|11.17|0
1687976700000|2023-06-28 18:25:00|12.78|11.38|12.81|11.41|12.83|11.43|12.76|11.36|0
1687977000000|2023-06-28 18:30:00|12.8|11.4|12.79|11.39|12.83|11.43|12.78|11.38|0
1687977300000|2023-06-28 18:35:00|12.8|11.4|12.88|11.48|12.88|11.48|12.78|11.38|0
1687977600000|2023-06-28 18:40:00|12.89|11.49|12.83|11.43|12.91|11.51|12.8|11.4|0
1687977900000|2023-06-28 18:45:00|12.84|11.44|12.87|11.47|12.89|11.49|12.83|11.43|0
1687978200000|2023-06-28 18:50:00|12.88|11.48|12.86|11.46|12.9|11.5|12.85|11.45|0
1687978500000|2023-06-28 18:55:00|12.87|11.47|12.88|11.48|12.92|11.52|12.87|11.47|0
1687978800000|2023-06-28 19:00:00|12.87|11.47|12.98|11.58|12.99|11.59|12.86|11.46|0
1687979100000|2023-06-28 19:05:00|12.97|11.57|12.77|11.37|13.11|11.71|12.76|11.36|0
1687979400000|2023-06-28 19:10:00|12.76|11.36|12.67|11.27|12.78|11.38|12.66|11.26|0
1687979700000|2023-06-28 19:15:00|12.68|11.28|12.63|11.23|12.7|11.3|12.63|11.23|0
1687980000000|2023-06-28 19:20:00|12.62|11.22|12.61|11.21|12.64|11.24|12.59|11.19|0
1687980300000|2023-06-28 19:25:00|12.6|11.2|12.7|11.3|12.71|11.31|12.59|11.19|0
1687980600000|2023-06-28 19:30:00|12.71|11.31|12.7|11.3|12.72|11.32|12.66|11.26|0
1687980900000|2023-06-28 19:35:00|12.71|11.31|12.71|11.31|12.74|11.34|12.69|11.29|0
1687981200000|2023-06-28 19:40:00|12.7|11.3|12.7|11.3|12.71|11.31|12.64|11.24|0
1687981500000|2023-06-28 19:45:00|12.71|11.31|12.68|11.28|12.71|11.31|12.65|11.25|0
1687981800000|2023-06-28 19:50:00|12.71|11.31|12.66|11.26|12.71|11.31|12.56|11.16|0
1687982100000|2023-06-28 19:55:00|12.65|11.25|12.47|11.07|12.68|11.28|12.47|11.07|0
1687982400000|2023-06-28 20:00:00|12.44|11.04|12.37|10.97|12.44|11.04|12.31|10.91|0
1687982700000|2023-06-28 20:05:00|12.36|10.96|12.36|10.96|12.37|10.97|12.31|10.91|0
1687983000000|2023-06-28 20:10:00|12.37|10.97|12.35|10.95|12.38|10.98|12.35|10.95|0
1687983300000|2023-06-28 20:15:00|12.65|10.65|12.67|10.67|12.67|10.67|12.64|10.64|0
1687983600000|2023-06-28 20:20:00|12.66|10.66|12.65|10.65|12.67|10.67|12.65|10.65|0
1687983900000|2023-06-28 20:25:00|12.66|10.66|12.66|10.66|12.67|10.67|12.65|10.65|0
1687984200000|2023-06-28 20:30:00|12.67|10.67|12.64|10.64|12.67|10.67|12.64|10.64|0
1687984500000|2023-06-28 20:35:00|12.63|10.63|12.63|10.63|12.64|10.64|12.62|10.62|0
1687984800000|2023-06-28 20:40:00|12.62|10.62|12.66|10.66|12.66|10.66|12.62|10.62|0
1687985100000|2023-06-28 20:45:00|12.67|10.67|12.67|10.67|12.68|10.68|12.66|10.66|0
1687985400000|2023-06-28 20:50:00|12.68|10.68|12.67|10.67|12.68|10.68|12.66|10.66|0
1687985700000|2023-06-28 20:55:00|12.66|10.66|12.67|10.67|12.68|10.68|12.66|10.66|0
1687986000000|2023-06-28 21:00:00|12.66|10.66|12.66|10.66|12.67|10.67|12.66|10.66|0
1687986600000|2023-06-28 21:10:00|12.65|10.65|12.66|10.66|12.66|10.66|12.65|10.65|0
1687986900000|2023-06-28 21:15:00|12.65|10.65|12.65|10.65|12.66|10.66|12.65|10.65|0
1687987200000|2023-06-28 21:20:00|12.66|10.66|12.66|10.66|12.66|10.66|12.66|10.66|0
1687987800000|2023-06-28 21:30:00|12.65|10.65|12.65|10.65|12.65|10.65|12.65|10.65|0
1687988100000|2023-06-28 21:35:00|12.66|10.66|12.66|10.66|12.67|10.67|12.66|10.66|0
1687988400000|2023-06-28 21:40:00|12.65|10.65|12.65|10.65|12.65|10.65|12.65|10.65|0
1687989000000|2023-06-28 21:50:00|12.64|10.64|12.64|10.64|12.64|10.64|12.64|10.64|0
1687989300000|2023-06-28 21:55:00|12.65|10.65|12.65|10.65|12.65|10.65|12.64|10.64|0
1687989600000|2023-06-28 22:00:00|12.64|10.64|12.64|10.64|12.66|10.66|12.63|10.63|0
1687989900000|2023-06-28 22:05:00|12.63|10.63|12.64|10.64|12.64|10.64|12.62|10.62|0
1687990200000|2023-06-28 22:10:00|12.63|10.63|12.63|10.63|12.64|10.64|12.63|10.63|0
1687990500000|2023-06-28 22:15:00|12.62|10.62|12.56|10.56|12.62|10.62|12.56|10.56|0
1687990800000|2023-06-28 22:20:00|12.57|10.57|12.55|10.55|12.57|10.57|12.55|10.55|0
1687991100000|2023-06-28 22:25:00|12.54|10.54|12.51|10.51|12.54|10.54|12.5|10.5|0
1687991400000|2023-06-28 22:30:00|12.5|10.5|12.57|10.57|12.57|10.57|12.5|10.5|0
1687991700000|2023-06-28 22:35:00|12.56|10.56|12.56|10.56|12.56|10.56|12.53|10.53|0
1687992000000|2023-06-28 22:40:00|12.55|10.55|12.54|10.54|12.56|10.56|12.54|10.54|0
1687992300000|2023-06-28 22:45:00|12.55|10.55|12.55|10.55|12.56|10.56|12.54|10.54|0
1687992600000|2023-06-28 22:50:00|12.54|10.54|12.55|10.55|12.55|10.55|12.54|10.54|0
1687992900000|2023-06-28 22:55:00|12.54|10.54|12.54|10.54|12.54|10.54|12.54|10.54|0
1687993200000|2023-06-28 23:00:00|12.55|10.55|12.55|10.55|12.56|10.56|12.54|10.54|0
1687993500000|2023-06-28 23:05:00|12.54|10.54|12.53|10.53|12.54|10.54|12.53|10.53|0
1687993800000|2023-06-28 23:10:00|12.54|10.54|12.54|10.54|12.55|10.55|12.54|10.54|0
1687994100000|2023-06-28 23:15:00|12.55|10.55|12.55|10.55|12.55|10.55|12.54|10.54|0
1687994400000|2023-06-28 23:20:00|12.56|10.56|12.55|10.55|12.56|10.56|12.55|10.55|0
1687994700000|2023-06-28 23:25:00|12.56|10.56|12.54|10.54|12.56|10.56|12.54|10.54|0
1687995000000|2023-06-28 23:30:00|12.55|10.55|12.56|10.56|12.56|10.56|12.54|10.54|0
1687995300000|2023-06-28 23:35:00|12.57|10.57|12.56|10.56|12.57|10.57|12.56|10.56|0
1687995600000|2023-06-28 23:40:00|12.57|10.57|12.56|10.56|12.57|10.57|12.56|10.56|0
1687995900000|2023-06-28 23:45:00|12.55|10.55|12.57|10.57|12.57|10.57|12.55|10.55|0
1687996200000|2023-06-28 23:50:00|12.56|10.56|12.57|10.57|12.57|10.57|12.55|10.55|0
1687996500000|2023-06-28 23:55:00|12.56|10.56|12.57|10.57|12.58|10.58|12.56|10.56|0
1687996800000|2023-06-29 00:00:00|12.56|10.56|12.58|10.58|12.59|10.59|12.56|10.56|0
1687997100000|2023-06-29 00:05:00|12.57|10.57|12.57|10.57|12.59|10.59|12.56|10.56|0
1687997400000|2023-06-29 00:10:00|12.56|10.56|12.54|10.54|12.56|10.56|12.53|10.53|0
1687997700000|2023-06-29 00:15:00|12.55|10.55|12.59|10.59|12.59|10.59|12.54|10.54|0
1687998000000|2023-06-29 00:20:00|12.58|10.58|12.56|10.56|12.58|10.58|12.55|10.55|0
1687998300000|2023-06-29 00:25:00|12.55|10.55|12.54|10.54|12.56|10.56|12.54|10.54|0
1687998600000|2023-06-29 00:30:00|12.55|10.55|12.54|10.54|12.56|10.56|12.54|10.54|0
1687998900000|2023-06-29 00:35:00|12.55|10.55|12.56|10.56|12.57|10.57|12.54|10.54|0
1687999200000|2023-06-29 00:40:00|12.57|10.57|12.55|10.55|12.57|10.57|12.55|10.55|0
1687999500000|2023-06-29 00:45:00|12.56|10.56|12.66|10.66|12.67|10.67|12.56|10.56|0
1687999800000|2023-06-29 00:50:00|12.67|10.67|12.66|10.66|12.67|10.67|12.65|10.65|0
1688000100000|2023-06-29 00:55:00|12.65|10.65|12.65|10.65|12.66|10.66|12.65|10.65|0
1688000400000|2023-06-29 01:00:00|12.66|10.66|12.66|10.66|12.67|10.67|12.65|10.65|0
1688000700000|2023-06-29 01:05:00|12.65|10.65|12.65|10.65|12.66|10.66|12.65|10.65|0
1688001000000|2023-06-29 01:10:00|12.64|10.64|12.65|10.65|12.66|10.66|12.64|10.64|0
1688001300000|2023-06-29 01:15:00|12.66|10.66|12.63|10.63|12.66|10.66|12.63|10.63|0
1688001600000|2023-06-29 01:20:00|12.64|10.64|12.64|10.64|12.64|10.64|12.63|10.63|0
1688001900000|2023-06-29 01:25:00|12.63|10.63|12.62|10.62|12.64|10.64|12.61|10.61|0
1688002200000|2023-06-29 01:30:00|12.63|10.63|12.64|10.64|12.64|10.64|12.62|10.62|0
1688002500000|2023-06-29 01:35:00|12.65|10.65|12.65|10.65|12.66|10.66|12.63|10.63|0
1688002800000|2023-06-29 01:40:00|12.66|10.66|12.67|10.67|12.67|10.67|12.64|10.64|0
1688003100000|2023-06-29 01:45:00|12.66|10.66|12.68|10.68|12.68|10.68|12.65|10.65|0
1688003400000|2023-06-29 01:50:00|12.67|10.67|12.67|10.67|12.68|10.68|12.67|10.67|0
1688003700000|2023-06-29 01:55:00|12.68|10.68|12.7|10.7|12.71|10.71|12.68|10.68|0
1688004000000|2023-06-29 02:00:00|12.69|10.69|12.73|10.73|12.74|10.74|12.69|10.69|0
1688004300000|2023-06-29 02:05:00|12.72|10.72|12.76|10.76|12.76|10.76|12.72|10.72|0
1688004600000|2023-06-29 02:10:00|12.75|10.75|12.75|10.75|12.76|10.76|12.74|10.74|0
1688004900000|2023-06-29 02:15:00|12.74|10.74|12.74|10.74|12.75|10.75|12.73|10.73|0
1688005200000|2023-06-29 02:20:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1688005500000|2023-06-29 02:25:00|12.73|10.73|12.74|10.74|12.74|10.74|12.73|10.73|0
1688005800000|2023-06-29 02:30:00|12.73|10.73|12.74|10.74|12.74|10.74|12.72|10.72|0
1688006100000|2023-06-29 02:35:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1688006400000|2023-06-29 02:40:00|12.73|10.73|12.71|10.71|12.73|10.73|12.71|10.71|0
1688006700000|2023-06-29 02:45:00|12.72|10.72|12.73|10.73|12.74|10.74|12.71|10.71|0
1688007000000|2023-06-29 02:50:00|12.74|10.74|12.75|10.75|12.76|10.76|12.74|10.74|0
1688007300000|2023-06-29 02:55:00|12.76|10.76|12.77|10.77|12.77|10.77|12.76|10.76|0
1688007600000|2023-06-29 03:00:00|12.76|10.76|12.76|10.76|12.77|10.77|12.76|10.76|0
1688007900000|2023-06-29 03:05:00|12.77|10.77|12.78|10.78|12.78|10.78|12.76|10.76|0
1688008200000|2023-06-29 03:10:00|12.77|10.77|12.76|10.76|12.77|10.77|12.75|10.75|0
1688008500000|2023-06-29 03:15:00|12.77|10.77|12.76|10.76|12.77|10.77|12.75|10.75|0
1688008800000|2023-06-29 03:20:00|12.77|10.77|12.76|10.76|12.77|10.77|12.76|10.76|0
1688009100000|2023-06-29 03:25:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1688009400000|2023-06-29 03:30:00|12.77|10.77|12.77|10.77|12.79|10.79|12.75|10.75|0
1688009700000|2023-06-29 03:35:00|12.78|10.78|12.82|10.82|12.83|10.83|12.78|10.78|0
1688010000000|2023-06-29 03:40:00|12.81|10.81|12.81|10.81|12.83|10.83|12.81|10.81|0
1688010300000|2023-06-29 03:45:00|12.8|10.8|12.83|10.83|12.83|10.83|12.8|10.8|0
1688010600000|2023-06-29 03:50:00|12.82|10.82|12.8|10.8|12.83|10.83|12.8|10.8|0
1688010900000|2023-06-29 03:55:00|12.81|10.81|12.8|10.8|12.81|10.81|12.79|10.79|0
1688011200000|2023-06-29 04:00:00|12.79|10.79|12.79|10.79|12.79|10.79|12.78|10.78|0
1688011500000|2023-06-29 04:05:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1688011800000|2023-06-29 04:10:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1688012100000|2023-06-29 04:15:00|12.79|10.79|12.78|10.78|12.79|10.79|12.77|10.77|0
1688012400000|2023-06-29 04:20:00|12.79|10.79|12.79|10.79|12.79|10.79|12.78|10.78|0
1688012700000|2023-06-29 04:25:00|12.78|10.78|12.77|10.77|12.79|10.79|12.77|10.77|0
1688013000000|2023-06-29 04:30:00|12.78|10.78|12.79|10.79|12.79|10.79|12.77|10.77|0
1688013300000|2023-06-29 04:35:00|12.78|10.78|12.77|10.77|12.79|10.79|12.77|10.77|0
1688013600000|2023-06-29 04:40:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1688013900000|2023-06-29 04:45:00|12.79|10.79|12.8|10.8|12.8|10.8|12.77|10.77|0
1688014200000|2023-06-29 04:50:00|12.79|10.79|12.8|10.8|12.8|10.8|12.79|10.79|0
1688014500000|2023-06-29 04:55:00|12.79|10.79|12.8|10.8|12.8|10.8|12.79|10.79|0
1688014800000|2023-06-29 05:00:00|12.79|10.79|12.78|10.78|12.8|10.8|12.77|10.77|0
1688015100000|2023-06-29 05:05:00|12.77|10.77|12.74|10.74|12.77|10.77|12.73|10.73|0
1688015400000|2023-06-29 05:10:00|12.75|10.75|12.78|10.78|12.79|10.79|12.75|10.75|0
1688015700000|2023-06-29 05:15:00|12.79|10.79|12.79|10.79|12.79|10.79|12.78|10.78|0
1688016000000|2023-06-29 05:20:00|12.8|10.8|12.81|10.81|12.81|10.81|12.79|10.79|0
1688016300000|2023-06-29 05:25:00|12.8|10.8|12.82|10.82|12.83|10.83|12.79|10.79|0
1688016600000|2023-06-29 05:30:00|12.83|10.83|12.81|10.81|12.85|10.85|12.8|10.8|0
1688016900000|2023-06-29 05:35:00|12.82|10.82|12.82|10.82|12.83|10.83|12.81|10.81|0
1688017200000|2023-06-29 05:40:00|12.81|10.81|12.85|10.85|12.86|10.86|12.81|10.81|0
1688017500000|2023-06-29 05:45:00|12.86|10.86|12.84|10.84|12.86|10.86|12.83|10.83|0
1688017800000|2023-06-29 05:50:00|12.85|10.85|12.83|10.83|12.85|10.85|12.81|10.81|0
1688018100000|2023-06-29 05:55:00|12.82|10.82|12.8|10.8|12.83|10.83|12.8|10.8|0
1688018400000|2023-06-29 06:00:00|12.81|10.81|12.84|10.84|12.84|10.84|12.81|10.81|0
1688018700000|2023-06-29 06:05:00|12.54|11.14|12.51|11.11|12.54|11.14|12.5|11.1|0
1688019000000|2023-06-29 06:10:00|12.5|11.1|12.52|11.12|12.52|11.12|12.5|11.1|0
1688019300000|2023-06-29 06:15:00|12.53|11.13|12.54|11.14|12.55|11.15|12.53|11.13|0
1688019600000|2023-06-29 06:20:00|12.55|11.15|12.54|11.14|12.55|11.15|12.52|11.12|0
1688019900000|2023-06-29 06:25:00|12.53|11.13|12.57|11.17|12.57|11.17|12.53|11.13|0
1688020200000|2023-06-29 06:30:00|12.56|11.16|12.55|11.15|12.57|11.17|12.54|11.14|0
1688020500000|2023-06-29 06:35:00|12.54|11.14|12.53|11.13|12.54|11.14|12.52|11.12|0
1688020800000|2023-06-29 06:40:00|12.52|11.12|12.53|11.13|12.53|11.13|12.5|11.1|0
1688021100000|2023-06-29 06:45:00|12.52|11.12|12.52|11.12|12.53|11.13|12.52|11.12|0
1688021400000|2023-06-29 06:50:00|12.51|11.11|12.54|11.14|12.54|11.14|12.5|11.1|0
1688021700000|2023-06-29 06:55:00|12.55|11.15|12.55|11.15|12.56|11.16|12.53|11.13|0
1688022000000|2023-06-29 07:00:00|12.56|11.16|12.54|11.14|12.56|11.16|12.52|11.12|0
1688022300000|2023-06-29 07:05:00|12.55|11.15|12.5|11.1|12.57|11.17|12.5|11.1|0
1688022600000|2023-06-29 07:10:00|12.51|11.11|12.54|11.14|12.55|11.15|12.5|11.1|0
1688022900000|2023-06-29 07:15:00|12.55|11.15|12.57|11.17|12.57|11.17|12.54|11.14|0
1688023200000|2023-06-29 07:20:00|12.56|11.16|12.51|11.11|12.58|11.18|12.5|11.1|0
1688023500000|2023-06-29 07:25:00|12.52|11.12|12.58|11.18|12.59|11.19|12.51|11.11|0
1688023800000|2023-06-29 07:30:00|12.59|11.19|12.59|11.19|12.59|11.19|12.57|11.17|0
1688024100000|2023-06-29 07:35:00|12.6|11.2|12.59|11.19|12.6|11.2|12.58|11.18|0
1688024400000|2023-06-29 07:40:00|12.58|11.18|12.57|11.17|12.59|11.19|12.55|11.15|0
1688024700000|2023-06-29 07:45:00|12.56|11.16|12.53|11.13|12.57|11.17|12.52|11.12|0
1688025000000|2023-06-29 07:50:00|12.52|11.12|12.54|11.14|12.55|11.15|12.52|11.12|0
1688025300000|2023-06-29 07:55:00|12.53|11.13|12.55|11.15|12.55|11.15|12.52|11.12|0
1688025600000|2023-06-29 08:00:00|12.54|11.14|12.5|11.1|12.56|11.16|12.49|11.09|0
1688025900000|2023-06-29 08:05:00|12.49|11.09|12.5|11.1|12.51|11.11|12.49|11.09|0
1688026200000|2023-06-29 08:10:00|12.51|11.11|12.47|11.07|12.51|11.11|12.44|11.04|0
1688026500000|2023-06-29 08:15:00|12.46|11.06|12.44|11.04|12.47|11.07|12.44|11.04|0
1688026800000|2023-06-29 08:20:00|12.43|11.03|12.44|11.04|12.45|11.05|12.41|11.01|0
1688027100000|2023-06-29 08:25:00|12.45|11.05|12.43|11.03|12.47|11.07|12.42|11.02|0
1688027400000|2023-06-29 08:30:00|12.44|11.04|12.45|11.05|12.46|11.06|12.42|11.02|0
1688027700000|2023-06-29 08:35:00|12.46|11.06|12.44|11.04|12.46|11.06|12.44|11.04|0
1688028000000|2023-06-29 08:40:00|12.43|11.03|12.41|11.01|12.45|11.05|12.41|11.01|0
1688028300000|2023-06-29 08:45:00|12.4|11|12.41|11.01|12.42|11.02|12.39|10.99|0
1688028600000|2023-06-29 08:50:00|12.42|11.02|12.42|11.02|12.44|11.04|12.41|11.01|0
1688028900000|2023-06-29 08:55:00|12.41|11.01|12.49|11.09|12.49|11.09|12.37|10.97|0
1688029200000|2023-06-29 09:00:00|12.48|11.08|12.49|11.09|12.5|11.1|12.48|11.08|0
1688029500000|2023-06-29 09:05:00|12.5|11.1|12.5|11.1|12.52|11.12|12.49|11.09|0
1688029800000|2023-06-29 09:10:00|12.49|11.09|12.49|11.09|12.5|11.1|12.47|11.07|0
1688030100000|2023-06-29 09:15:00|12.5|11.1|12.51|11.11|12.51|11.11|12.48|11.08|0
1688030400000|2023-06-29 09:20:00|12.5|11.1|12.52|11.12|12.54|11.14|12.5|11.1|0
1688030700000|2023-06-29 09:25:00|12.53|11.13|12.5|11.1|12.53|11.13|12.49|11.09|0
1688031000000|2023-06-29 09:30:00|12.51|11.11|12.49|11.09|12.51|11.11|12.48|11.08|0
1688031300000|2023-06-29 09:35:00|12.48|11.08|12.46|11.06|12.49|11.09|12.46|11.06|0
1688031600000|2023-06-29 09:40:00|12.45|11.05|12.43|11.03|12.45|11.05|12.41|11.01|0
1688031900000|2023-06-29 09:45:00|12.42|11.02|12.4|11|12.43|11.03|12.4|11|0
1688032200000|2023-06-29 09:50:00|12.41|11.01|12.41|11.01|12.42|11.02|12.4|11|0
1688032500000|2023-06-29 09:55:00|12.4|11|12.39|10.99|12.41|11.01|12.39|10.99|0
1688032800000|2023-06-29 10:00:00|12.4|11|12.41|11.01|12.43|11.03|12.4|11|0
1688033100000|2023-06-29 10:05:00|12.42|11.02|12.42|11.02|12.42|11.02|12.4|11|0
1688033400000|2023-06-29 10:10:00|12.4|11|12.34|10.94|12.4|11|12.34|10.94|0
1688033700000|2023-06-29 10:15:00|12.35|10.95|12.33|10.93|12.35|10.95|12.29|10.89|0
1688034000000|2023-06-29 10:20:00|12.34|10.94|12.47|11.07|12.78|11.38|12.3|10.9|0
1688034300000|2023-06-29 10:25:00|12.46|11.06|12.47|11.07|12.48|11.08|12.45|11.05|0
1688034600000|2023-06-29 10:30:00|12.48|11.08|12.47|11.07|12.48|11.08|12.45|11.05|0
1688034900000|2023-06-29 10:35:00|12.48|11.08|12.48|11.08|12.49|11.09|12.47|11.07|0
1688035200000|2023-06-29 10:40:00|12.49|11.09|12.45|11.05|12.49|11.09|12.45|11.05|0
1688035500000|2023-06-29 10:45:00|12.46|11.06|12.45|11.05|12.46|11.06|12.44|11.04|0
1688035800000|2023-06-29 10:50:00|12.44|11.04|12.47|11.07|12.47|11.07|12.43|11.03|0
1688036100000|2023-06-29 10:55:00|12.48|11.08|12.47|11.07|12.48|11.08|12.45|11.05|0
1688036400000|2023-06-29 11:00:00|12.48|11.08|12.49|11.09|12.49|11.09|12.45|11.05|0
1688036700000|2023-06-29 11:05:00|12.48|11.08|12.47|11.07|12.48|11.08|12.46|11.06|0
1688037000000|2023-06-29 11:10:00|12.46|11.06|12.46|11.06|12.47|11.07|12.46|11.06|0
1688037300000|2023-06-29 11:15:00|12.47|11.07|12.47|11.07|12.48|11.08|12.45|11.05|0
1688037600000|2023-06-29 11:20:00|12.48|11.08|12.47|11.07|12.48|11.08|12.46|11.06|0
1688037900000|2023-06-29 11:25:00|12.48|11.08|12.43|11.03|12.48|11.08|12.43|11.03|0
1688038200000|2023-06-29 11:30:00|12.42|11.02|12.44|11.04|12.45|11.05|12.42|11.02|0
1688038500000|2023-06-29 11:35:00|12.45|11.05|12.48|11.08|12.48|11.08|12.45|11.05|0
1688038800000|2023-06-29 11:40:00|12.47|11.07|12.49|11.09|12.49|11.09|12.47|11.07|0
1688039100000|2023-06-29 11:45:00|12.5|11.1|12.48|11.08|12.51|11.11|12.47|11.07|0
1688039400000|2023-06-29 11:50:00|12.49|11.09|12.49|11.09|12.5|11.1|12.49|11.09|0
1688039700000|2023-06-29 11:55:00|12.48|11.08|12.47|11.07|12.48|11.08|12.47|11.07|0
1688040000000|2023-06-29 12:00:00|12.48|11.08|12.44|11.04|12.48|11.08|12.4|11|0
1688040300000|2023-06-29 12:05:00|12.45|11.05|12.47|11.07|12.49|11.09|12.44|11.04|0
1688040600000|2023-06-29 12:10:00|12.48|11.08|12.5|11.1|12.5|11.1|12.47|11.07|0
1688040900000|2023-06-29 12:15:00|12.49|11.09|12.47|11.07|12.51|11.11|12.47|11.07|0
1688041200000|2023-06-29 12:20:00|12.48|11.08|13.26|11.86|13.28|11.88|12.23|10.83|0
1688041500000|2023-06-29 12:25:00|13.25|11.85|13.24|11.84|13.26|11.86|13.23|11.83|0
1688041800000|2023-06-29 12:30:00|13.28|11.88|13.2|11.8|13.29|11.89|13.13|11.73|0
1688042100000|2023-06-29 12:35:00|13.22|11.82|13.29|11.89|13.37|11.97|13.22|11.82|0
1688042400000|2023-06-29 12:40:00|13.3|11.9|13.34|11.94|13.35|11.95|13.27|11.87|0
1688042700000|2023-06-29 12:45:00|13.35|11.95|13.35|11.95|13.36|11.96|13.29|11.89|0
1688043000000|2023-06-29 12:50:00|13.34|11.94|13.49|12.09|13.5|12.1|13.34|11.94|0
1688043300000|2023-06-29 12:55:00|13.47|12.07|13.49|12.09|13.52|12.12|13.45|12.05|0
1688043600000|2023-06-29 13:00:00|13.48|12.08|13.58|12.18|13.63|12.23|13.48|12.08|0
1688043900000|2023-06-29 13:05:00|13.57|12.17|13.58|12.18|13.58|12.18|13.48|12.08|0
1688044200000|2023-06-29 13:10:00|13.57|12.17|13.66|12.26|13.69|12.29|13.57|12.17|0
1688044500000|2023-06-29 13:15:00|13.67|12.27|13.67|12.27|13.71|12.31|13.65|12.25|0
1688044800000|2023-06-29 13:20:00|13.66|12.26|13.69|12.29|13.69|12.29|13.64|12.24|0
1688045100000|2023-06-29 13:25:00|13.7|12.3|13.69|12.29|13.74|12.34|13.68|12.28|0
1688045400000|2023-06-29 13:30:00|13.68|12.28|13.59|12.19|13.78|12.38|13.59|12.19|0
1688045700000|2023-06-29 13:35:00|13.58|12.18|13.38|11.98|13.64|12.24|13.28|11.88|0
1688046000000|2023-06-29 13:40:00|13.39|11.99|13.5|12.1|13.51|12.11|13.36|11.96|0
1688046300000|2023-06-29 13:45:00|13.49|12.09|13.41|12.01|13.54|12.14|13.39|11.99|0
1688046600000|2023-06-29 13:50:00|13.4|12|13.39|11.99|13.45|12.05|13.36|11.96|0
1688046900000|2023-06-29 13:55:00|13.41|12.01|13.42|12.02|13.47|12.07|13.39|11.99|0
1688047200000|2023-06-29 14:00:00|13.43|12.03|13.32|11.92|13.43|12.03|13.31|11.91|0
1688047500000|2023-06-29 14:05:00|13.31|11.91|13.51|12.11|13.57|12.17|13.26|11.86|0
1688047800000|2023-06-29 14:10:00|13.52|12.12|13.45|12.05|13.57|12.17|13.45|12.05|0
1688048100000|2023-06-29 14:15:00|13.43|12.03|13.41|12.01|13.43|12.03|13.37|11.97|0
1688048400000|2023-06-29 14:20:00|13.4|12|13.43|12.03|13.43|12.03|13.28|11.88|0
1688048700000|2023-06-29 14:25:00|13.42|12.02|13.43|12.03|13.43|12.03|13.36|11.96|0
1688049000000|2023-06-29 14:30:00|13.41|12.01|13.37|11.97|13.51|12.11|13.36|11.96|0
1688049300000|2023-06-29 14:35:00|13.36|11.96|13.4|12|13.48|12.08|13.36|11.96|0
1688049600000|2023-06-29 14:40:00|13.41|12.01|13.48|12.08|13.53|12.13|13.38|11.98|0
1688049900000|2023-06-29 14:45:00|13.49|12.09|13.51|12.11|13.61|12.21|13.47|12.07|0
1688050200000|2023-06-29 14:50:00|13.52|12.12|13.51|12.11|13.55|12.15|13.47|12.07|0
1688050500000|2023-06-29 14:55:00|13.5|12.1|13.49|12.09|13.54|12.14|13.43|12.03|0
1688050800000|2023-06-29 15:00:00|13.48|12.08|13.39|11.99|13.51|12.11|13.39|11.99|0
1688051100000|2023-06-29 15:05:00|13.38|11.98|13.33|11.93|13.42|12.02|13.3|11.9|0
1688051400000|2023-06-29 15:10:00|13.34|11.94|13.31|11.91|13.35|11.95|13.27|11.87|0
1688051700000|2023-06-29 15:15:00|13.3|11.9|13.28|11.88|13.32|11.92|13.24|11.84|0
1688052000000|2023-06-29 15:20:00|13.27|11.87|13.38|11.98|13.43|12.03|13.23|11.83|0
1688052300000|2023-06-29 15:25:00|13.37|11.97|13.33|11.93|13.42|12.02|13.33|11.93|0
1688052600000|2023-06-29 15:30:00|13.34|11.94|13.39|11.99|13.41|12.01|13.31|11.91|0
1688052900000|2023-06-29 15:35:00|13.4|12|13.37|11.97|13.44|12.04|13.37|11.97|0
1688053200000|2023-06-29 15:40:00|13.36|11.96|13.4|12|13.4|12|13.28|11.88|0
1688053500000|2023-06-29 15:45:00|13.39|11.99|13.37|11.97|13.4|12|13.35|11.95|0
1688053800000|2023-06-29 15:50:00|13.36|11.96|13.29|11.89|13.37|11.97|13.29|11.89|0
1688054100000|2023-06-29 15:55:00|13.28|11.88|13.32|11.92|13.36|11.96|13.28|11.88|0
1688054400000|2023-06-29 16:00:00|13.31|11.91|13.35|11.95|13.37|11.97|13.27|11.87|0
1688054700000|2023-06-29 16:05:00|13.36|11.96|13.32|11.92|13.38|11.98|13.32|11.92|0
1688055000000|2023-06-29 16:10:00|13.33|11.93|13.38|11.98|13.41|12.01|13.3|11.9|0
1688055300000|2023-06-29 16:15:00|13.37|11.97|13.31|11.91|13.43|12.03|13.31|11.91|0
1688055600000|2023-06-29 16:20:00|13.32|11.92|13.26|11.86|13.32|11.92|13.25|11.85|0
1688055900000|2023-06-29 16:25:00|13.25|11.85|13.22|11.82|13.29|11.89|13.2|11.8|0
1688056200000|2023-06-29 16:30:00|13.21|11.81|13.44|12.04|13.44|12.04|13.19|11.79|0
1688056500000|2023-06-29 16:35:00|13.43|12.03|13.45|12.05|13.48|12.08|13.42|12.02|0
1688056800000|2023-06-29 16:40:00|13.46|12.06|13.44|12.04|13.48|12.08|13.43|12.03|0
1688057100000|2023-06-29 16:45:00|13.45|12.05|13.44|12.04|13.45|12.05|13.4|12|0
1688057400000|2023-06-29 16:50:00|13.45|12.05|13.47|12.07|13.47|12.07|13.43|12.03|0
1688057700000|2023-06-29 16:55:00|13.48|12.08|13.55|12.15|13.61|12.21|13.45|12.05|0
1688058000000|2023-06-29 17:00:00|13.56|12.16|13.61|12.21|13.61|12.21|13.55|12.15|0
1688058300000|2023-06-29 17:05:00|13.63|12.23|13.37|11.97|13.73|12.33|13.37|11.97|0
1688058600000|2023-06-29 17:10:00|13.38|11.98|13.38|11.98|13.43|12.03|13.36|11.96|0
1688058900000|2023-06-29 17:15:00|13.39|11.99|13.33|11.93|13.39|11.99|13.31|11.91|0
1688059200000|2023-06-29 17:20:00|13.32|11.92|13.33|11.93|13.35|11.95|13.3|11.9|0
1688059500000|2023-06-29 17:25:00|13.34|11.94|13.31|11.91|13.36|11.96|13.3|11.9|0
1688059800000|2023-06-29 17:30:00|13.3|11.9|13.35|11.95|13.38|11.98|13.3|11.9|0
1688060100000|2023-06-29 17:35:00|13.34|11.94|13.35|11.95|13.39|11.99|13.34|11.94|0
1688060400000|2023-06-29 17:40:00|13.34|11.94|13.37|11.97|13.4|12|13.33|11.93|0
1688060700000|2023-06-29 17:45:00|13.38|11.98|13.36|11.96|13.4|12|13.36|11.96|0
1688061000000|2023-06-29 17:50:00|13.37|11.97|13.34|11.94|13.37|11.97|13.32|11.92|0
1688061300000|2023-06-29 17:55:00|13.33|11.93|13.47|12.07|13.5|12.1|13.32|11.92|0
1688061600000|2023-06-29 18:00:00|13.48|12.08|13.56|12.16|13.61|12.21|13.47|12.07|0
1688061900000|2023-06-29 18:05:00|13.57|12.17|13.6|12.2|13.63|12.23|13.55|12.15|0
1688062200000|2023-06-29 18:10:00|13.61|12.21|13.51|12.11|13.61|12.21|13.51|12.11|0
1688062500000|2023-06-29 18:15:00|13.52|12.12|13.48|12.08|13.52|12.12|13.47|12.07|0
1688062800000|2023-06-29 18:20:00|13.47|12.07|13.43|12.03|13.48|12.08|13.41|12.01|0
1688063100000|2023-06-29 18:25:00|13.42|12.02|13.43|12.03|13.46|12.06|13.41|12.01|0
1688063400000|2023-06-29 18:30:00|13.42|12.02|13.45|12.05|13.46|12.06|13.42|12.02|0
1688063700000|2023-06-29 18:35:00|13.44|12.04|13.41|12.01|13.44|12.04|13.39|11.99|0
1688064000000|2023-06-29 18:40:00|13.42|12.02|13.44|12.04|13.52|12.12|13.41|12.01|0
1688064300000|2023-06-29 18:45:00|13.45|12.05|13.42|12.02|13.45|12.05|13.39|11.99|0
1688064600000|2023-06-29 18:50:00|13.44|12.04|13.44|12.04|13.48|12.08|13.43|12.03|0
1688064900000|2023-06-29 18:55:00|13.45|12.05|13.38|11.98|13.46|12.06|13.38|11.98|0
1688065200000|2023-06-29 19:00:00|13.37|11.97|13.34|11.94|13.39|11.99|13.33|11.93|0
1688065500000|2023-06-29 19:05:00|13.33|11.93|13.32|11.92|13.35|11.95|13.32|11.92|0
1688065800000|2023-06-29 19:10:00|13.33|11.93|13.33|11.93|13.36|11.96|13.32|11.92|0
1688066100000|2023-06-29 19:15:00|13.32|11.92|13.35|11.95|13.37|11.97|13.28|11.88|0
1688066400000|2023-06-29 19:20:00|13.34|11.94|13.36|11.96|13.38|11.98|13.31|11.91|0
1688066700000|2023-06-29 19:25:00|13.35|11.95|13.31|11.91|13.35|11.95|13.3|11.9|0
1688067000000|2023-06-29 19:30:00|13.32|11.92|13.31|11.91|13.34|11.94|13.26|11.86|0
1688067300000|2023-06-29 19:35:00|13.3|11.9|13.37|11.97|13.38|11.98|13.3|11.9|0
1688067600000|2023-06-29 19:40:00|13.38|11.98|13.42|12.02|13.42|12.02|13.37|11.97|0
1688067900000|2023-06-29 19:45:00|13.43|12.03|13.33|11.93|13.44|12.04|13.32|11.92|0
1688068200000|2023-06-29 19:50:00|13.34|11.94|13.3|11.9|13.34|11.94|13.2|11.8|0
1688068500000|2023-06-29 19:55:00|13.31|11.91|13.19|11.79|13.34|11.94|13.18|11.78|0
1688068800000|2023-06-29 20:00:00|13.18|11.78|13.44|12.04|13.44|12.04|13.16|11.76|0
1688069100000|2023-06-29 20:05:00|13.43|12.03|13.45|12.05|13.46|12.06|13.42|12.02|0
1688069400000|2023-06-29 20:10:00|13.44|12.04|13.44|12.04|13.45|12.05|13.42|12.02|0
1688069700000|2023-06-29 20:15:00|13.74|11.74|13.73|11.73|13.75|11.75|13.72|11.72|0
1688070000000|2023-06-29 20:20:00|13.74|11.74|13.72|11.72|13.75|11.75|13.72|11.72|0
1688070300000|2023-06-29 20:25:00|13.7|11.7|13.71|11.71|13.72|11.72|13.7|11.7|0
1688070600000|2023-06-29 20:30:00|13.72|11.72|13.7|11.7|13.72|11.72|13.7|11.7|0
1688070900000|2023-06-29 20:35:00|13.71|11.71|13.71|11.71|13.72|11.72|13.7|11.7|0
1688071200000|2023-06-29 20:40:00|13.7|11.7|13.7|11.7|13.72|11.72|13.7|11.7|0
1688071500000|2023-06-29 20:45:00|13.71|11.71|13.73|11.73|13.73|11.73|13.71|11.71|0
1688071800000|2023-06-29 20:50:00|13.72|11.72|13.73|11.73|13.73|11.73|13.72|11.72|0
1688072100000|2023-06-29 20:55:00|13.72|11.72|13.75|11.75|13.75|11.75|13.72|11.72|0
1688072400000|2023-06-29 21:00:00|13.74|11.74|13.73|11.73|13.75|11.75|13.72|11.72|0
1688072700000|2023-06-29 21:05:00|13.72|11.72|13.72|11.72|13.73|11.73|13.72|11.72|0
1688073000000|2023-06-29 21:10:00|13.73|11.73|13.73|11.73|13.74|11.74|13.73|11.73|0
1688073300000|2023-06-29 21:15:00|13.72|11.72|13.73|11.73|13.73|11.73|13.72|11.72|0
1688073600000|2023-06-29 21:20:00|13.72|11.72|13.73|11.73|13.73|11.73|13.72|11.72|0
1688074200000|2023-06-29 21:30:00|13.72|11.72|13.73|11.73|13.73|11.73|13.72|11.72|0
1688074800000|2023-06-29 21:40:00|13.74|11.74|13.73|11.73|13.74|11.74|13.73|11.73|0
1688076000000|2023-06-29 22:00:00|13.75|11.75|13.77|11.77|13.78|11.78|13.75|11.75|0
1688076300000|2023-06-29 22:05:00|13.76|11.76|13.76|11.76|13.78|11.78|13.76|11.76|0
1688076600000|2023-06-29 22:10:00|13.75|11.75|13.77|11.77|13.77|11.77|13.74|11.74|0
1688076900000|2023-06-29 22:15:00|13.78|11.78|13.74|11.74|13.78|11.78|13.74|11.74|0
1688077200000|2023-06-29 22:20:00|13.73|11.73|13.74|11.74|13.74|11.74|13.72|11.72|0
1688077500000|2023-06-29 22:25:00|13.73|11.73|13.74|11.74|13.74|11.74|13.73|11.73|0
1688077800000|2023-06-29 22:30:00|13.73|11.73|13.75|11.75|13.75|11.75|13.73|11.73|0
1688078100000|2023-06-29 22:35:00|13.74|11.74|13.75|11.75|13.75|11.75|13.74|11.74|0
1688078400000|2023-06-29 22:40:00|13.76|11.76|13.75|11.75|13.76|11.76|13.75|11.75|0
1688078700000|2023-06-29 22:45:00|13.74|11.74|13.74|11.74|13.74|11.74|13.74|11.74|0
1688079000000|2023-06-29 22:50:00|13.75|11.75|13.73|11.73|13.75|11.75|13.73|11.73|0
1688079300000|2023-06-29 22:55:00|13.74|11.74|13.74|11.74|13.74|11.74|13.73|11.73|0
1688079600000|2023-06-29 23:00:00|13.73|11.73|13.72|11.72|13.74|11.74|13.72|11.72|0
1688079900000|2023-06-29 23:05:00|13.71|11.71|13.71|11.71|13.71|11.71|13.71|11.71|0
1688080200000|2023-06-29 23:10:00|13.72|11.72|13.73|11.73|13.73|11.73|13.71|11.71|0
1688080500000|2023-06-29 23:15:00|13.72|11.72|13.72|11.72|13.72|11.72|13.71|11.71|0
1688080800000|2023-06-29 23:20:00|13.73|11.73|13.72|11.72|13.73|11.73|13.72|11.72|0
1688081100000|2023-06-29 23:25:00|13.71|11.71|13.71|11.71|13.72|11.72|13.71|11.71|0
1688081400000|2023-06-29 23:30:00|13.72|11.72|13.69|11.69|13.72|11.72|13.66|11.66|0
1688081700000|2023-06-29 23:35:00|13.7|11.7|13.71|11.71|13.72|11.72|13.69|11.69|0
1688082000000|2023-06-29 23:40:00|13.7|11.7|13.71|11.71|13.71|11.71|13.7|11.7|0
1688082300000|2023-06-29 23:45:00|13.72|11.72|13.71|11.71|13.72|11.72|13.69|11.69|0
1688082600000|2023-06-29 23:50:00|13.72|11.72|13.7|11.7|13.72|11.72|13.7|11.7|0
1688083200000|2023-06-30 00:00:00|13.69|11.69|13.73|11.73|13.75|11.75|13.68|11.68|0
1688083500000|2023-06-30 00:05:00|13.74|11.74|13.76|11.76|13.76|11.76|13.73|11.73|0
1688083800000|2023-06-30 00:10:00|13.77|11.77|13.79|11.79|13.79|11.79|13.76|11.76|0
1688084100000|2023-06-30 00:15:00|13.78|11.78|13.77|11.77|13.79|11.79|13.76|11.76|0
1688084400000|2023-06-30 00:20:00|13.76|11.76|13.76|11.76|13.77|11.77|13.76|11.76|0
1688084700000|2023-06-30 00:25:00|13.75|11.75|13.77|11.77|13.77|11.77|13.75|11.75|0
1688085000000|2023-06-30 00:30:00|13.76|11.76|13.75|11.75|13.77|11.77|13.74|11.74|0
1688085300000|2023-06-30 00:35:00|13.76|11.76|13.76|11.76|13.79|11.79|13.76|11.76|0
1688085600000|2023-06-30 00:40:00|13.75|11.75|13.75|11.75|13.76|11.76|13.74|11.74|0
1688085900000|2023-06-30 00:45:00|13.74|11.74|13.75|11.75|13.75|11.75|13.73|11.73|0
1688086200000|2023-06-30 00:50:00|13.76|11.76|13.77|11.77|13.77|11.77|13.76|11.76|0
1688086500000|2023-06-30 00:55:00|13.76|11.76|13.74|11.74|13.76|11.76|13.73|11.73|0
1688086800000|2023-06-30 01:00:00|13.73|11.73|13.69|11.69|13.74|11.74|13.68|11.68|0
1688087100000|2023-06-30 01:05:00|13.7|11.7|13.68|11.68|13.71|11.71|13.67|11.67|0
1688087400000|2023-06-30 01:10:00|13.67|11.67|13.66|11.66|13.68|11.68|13.66|11.66|0
1688087700000|2023-06-30 01:15:00|13.65|11.65|13.62|11.62|13.66|11.66|13.61|11.61|0
1688088000000|2023-06-30 01:20:00|13.61|11.61|13.63|11.63|13.64|11.64|13.61|11.61|0
1688088300000|2023-06-30 01:25:00|13.62|11.62|13.63|11.63|13.64|11.64|13.61|11.61|0
1688088600000|2023-06-30 01:30:00|13.64|11.64|13.65|11.65|13.67|11.67|13.63|11.63|0
1688088900000|2023-06-30 01:35:00|13.66|11.66|13.63|11.63|13.66|11.66|13.62|11.62|0
1688089200000|2023-06-30 01:40:00|13.62|11.62|13.64|11.64|13.64|11.64|13.61|11.61|0
1688089500000|2023-06-30 01:45:00|13.63|11.63|13.63|11.63|13.65|11.65|13.63|11.63|0
1688089800000|2023-06-30 01:50:00|13.62|11.62|13.63|11.63|13.64|11.64|13.62|11.62|0
1688090100000|2023-06-30 01:55:00|13.62|11.62|13.62|11.62|13.63|11.63|13.61|11.61|0
1688090400000|2023-06-30 02:00:00|13.63|11.63|13.58|11.58|13.63|11.63|13.58|11.58|0
1688090700000|2023-06-30 02:05:00|13.59|11.59|13.59|11.59|13.59|11.59|13.56|11.56|0
1688091000000|2023-06-30 02:10:00|13.6|11.6|13.6|11.6|13.6|11.6|13.59|11.59|0
1688091300000|2023-06-30 02:15:00|13.59|11.59|13.61|11.61|13.62|11.62|13.59|11.59|0
1688091600000|2023-06-30 02:20:00|13.62|11.62|13.6|11.6|13.62|11.62|13.6|11.6|0
1688091900000|2023-06-30 02:25:00|13.61|11.61|13.61|11.61|13.61|11.61|13.6|11.6|0
1688092200000|2023-06-30 02:30:00|13.6|11.6|13.59|11.59|13.61|11.61|13.59|11.59|0
1688092500000|2023-06-30 02:35:00|13.6|11.6|13.6|11.6|13.61|11.61|13.6|11.6|0
1688092800000|2023-06-30 02:40:00|13.61|11.61|13.6|11.6|13.61|11.61|13.6|11.6|0
1688093100000|2023-06-30 02:45:00|13.61|11.61|13.62|11.62|13.64|11.64|13.61|11.61|0
1688093400000|2023-06-30 02:50:00|13.63|11.63|13.63|11.63|13.63|11.63|13.62|11.62|0
1688093700000|2023-06-30 02:55:00|13.62|11.62|13.63|11.63|13.63|11.63|13.62|11.62|0
1688094000000|2023-06-30 03:00:00|13.62|11.62|13.62|11.62|13.64|11.64|13.62|11.62|0
1688094300000|2023-06-30 03:05:00|13.61|11.61|13.63|11.63|13.64|11.64|13.6|11.6|0
1688094600000|2023-06-30 03:10:00|13.64|11.64|13.62|11.62|13.65|11.65|13.62|11.62|0
1688094900000|2023-06-30 03:15:00|13.63|11.63|13.62|11.62|13.63|11.63|13.62|11.62|0
1688095200000|2023-06-30 03:20:00|13.61|11.61|13.63|11.63|13.64|11.64|13.61|11.61|0
1688095800000|2023-06-30 03:30:00|13.64|11.64|13.68|11.68|13.69|11.69|13.62|11.62|0
1688096100000|2023-06-30 03:35:00|13.69|11.69|13.69|11.69|13.7|11.7|13.68|11.68|0
1688096400000|2023-06-30 03:40:00|13.7|11.7|13.68|11.68|13.7|11.7|13.67|11.67|0
1688096700000|2023-06-30 03:45:00|13.69|11.69|13.67|11.67|13.69|11.69|13.67|11.67|0
1688097000000|2023-06-30 03:50:00|13.68|11.68|13.67|11.67|13.68|11.68|13.66|11.66|0
1688097300000|2023-06-30 03:55:00|13.68|11.68|13.67|11.67|13.68|11.68|13.67|11.67|0
1688097600000|2023-06-30 04:00:00|13.68|11.68|13.67|11.67|13.68|11.68|13.67|11.67|0
1688097900000|2023-06-30 04:05:00|13.68|11.68|13.68|11.68|13.69|11.69|13.68|11.68|0
1688098500000|2023-06-30 04:15:00|13.67|11.67|13.67|11.67|13.67|11.67|13.66|11.66|0
1688098800000|2023-06-30 04:20:00|13.66|11.66|13.67|11.67|13.67|11.67|13.66|11.66|0
1688099100000|2023-06-30 04:25:00|13.68|11.68|13.66|11.66|13.68|11.68|13.66|11.66|0
1688099400000|2023-06-30 04:30:00|13.65|11.65|13.65|11.65|13.66|11.66|13.65|11.65|0
1688099700000|2023-06-30 04:35:00|13.66|11.66|13.66|11.66|13.66|11.66|13.66|11.66|0
1688100000000|2023-06-30 04:40:00|13.67|11.67|13.67|11.67|13.67|11.67|13.67|11.67|0
1688100300000|2023-06-30 04:45:00|13.66|11.66|13.66|11.66|13.67|11.67|13.66|11.66|0
1688100600000|2023-06-30 04:50:00|13.65|11.65|13.66|11.66|13.66|11.66|13.65|11.65|0
1688100900000|2023-06-30 04:55:00|13.65|11.65|13.66|11.66|13.66|11.66|13.64|11.64|0
1688101200000|2023-06-30 05:00:00|13.65|11.65|13.63|11.63|13.65|11.65|13.62|11.62|0
1688101500000|2023-06-30 05:05:00|13.62|11.62|13.64|11.64|13.64|11.64|13.61|11.61|0
1688101800000|2023-06-30 05:10:00|13.63|11.63|13.62|11.62|13.64|11.64|13.62|11.62|0
1688102100000|2023-06-30 05:15:00|13.61|11.61|13.6|11.6|13.62|11.62|13.59|11.59|0
1688102400000|2023-06-30 05:20:00|13.61|11.61|13.57|11.57|13.61|11.61|13.57|11.57|0
1688102700000|2023-06-30 05:25:00|13.56|11.56|13.57|11.57|13.57|11.57|13.55|11.55|0
1688103000000|2023-06-30 05:30:00|13.56|11.56|13.55|11.55|13.57|11.57|13.52|11.52|0
1688103300000|2023-06-30 05:35:00|13.56|11.56|13.55|11.55|13.58|11.58|13.55|11.55|0
1688103600000|2023-06-30 05:40:00|13.56|11.56|13.57|11.57|13.57|11.57|13.56|11.56|0
1688103900000|2023-06-30 05:45:00|13.56|11.56|13.56|11.56|13.57|11.57|13.55|11.55|0
1688104200000|2023-06-30 05:50:00|13.57|11.57|13.57|11.57|13.58|11.58|13.56|11.56|0
1688104500000|2023-06-30 05:55:00|13.56|11.56|13.56|11.56|13.58|11.58|13.56|11.56|0
1688104800000|2023-06-30 06:00:00|13.57|11.57|13.58|11.58|13.59|11.59|13.56|11.56|0
1688105100000|2023-06-30 06:05:00|13.29|11.89|13.3|11.9|13.3|11.9|13.28|11.88|0
1688105400000|2023-06-30 06:10:00|13.31|11.91|13.3|11.9|13.34|11.94|13.3|11.9|0
1688105700000|2023-06-30 06:15:00|13.29|11.89|13.32|11.92|13.34|11.94|13.29|11.89|0
1688106000000|2023-06-30 06:20:00|13.33|11.93|13.34|11.94|13.35|11.95|13.32|11.92|0
1688106300000|2023-06-30 06:25:00|13.33|11.93|13.33|11.93|13.34|11.94|13.33|11.93|0
1688106600000|2023-06-30 06:30:00|13.34|11.94|13.33|11.93|13.34|11.94|13.32|11.92|0
1688106900000|2023-06-30 06:35:00|13.34|11.94|13.33|11.93|13.34|11.94|13.32|11.92|0
1688107200000|2023-06-30 06:40:00|13.32|11.92|13.34|11.94|13.34|11.94|13.32|11.92|0
1688107500000|2023-06-30 06:45:00|13.35|11.95|13.33|11.93|13.35|11.95|13.32|11.92|0
1688107800000|2023-06-30 06:50:00|13.34|11.94|13.35|11.95|13.36|11.96|13.33|11.93|0
1688108100000|2023-06-30 06:55:00|13.36|11.96|13.36|11.96|13.36|11.96|13.33|11.93|0
1688108400000|2023-06-30 07:00:00|13.38|11.98|13.38|11.98|13.39|11.99|13.36|11.96|0
1688108700000|2023-06-30 07:05:00|13.37|11.97|13.34|11.94|13.38|11.98|13.32|11.92|0
1688109000000|2023-06-30 07:10:00|13.35|11.95|13.33|11.93|13.39|11.99|13.32|11.92|0
1688109300000|2023-06-30 07:15:00|13.34|11.94|13.32|11.92|13.37|11.97|13.32|11.92|0
1688109600000|2023-06-30 07:20:00|13.33|11.93|13.35|11.95|13.35|11.95|13.32|11.92|0
1688109900000|2023-06-30 07:25:00|13.34|11.94|13.33|11.93|13.35|11.95|13.32|11.92|0
1688110200000|2023-06-30 07:30:00|13.32|11.92|13.34|11.94|13.37|11.97|13.32|11.92|0
1688110500000|2023-06-30 07:35:00|13.35|11.95|13.33|11.93|13.35|11.95|13.3|11.9|0
1688110800000|2023-06-30 07:40:00|13.32|11.92|13.32|11.92|13.34|11.94|13.31|11.91|0
1688111100000|2023-06-30 07:45:00|13.31|11.91|13.28|11.88|13.32|11.92|13.27|11.87|0
1688111400000|2023-06-30 07:50:00|13.27|11.87|13.26|11.86|13.27|11.87|13.25|11.85|0
1688111700000|2023-06-30 07:55:00|13.25|11.85|13.26|11.86|13.28|11.88|13.25|11.85|0
1688112000000|2023-06-30 08:00:00|13.25|11.85|13.22|11.82|13.27|11.87|13.21|11.81|0
1688112300000|2023-06-30 08:05:00|13.21|11.81|13.23|11.83|13.24|11.84|13.2|11.8|0
1688112600000|2023-06-30 08:10:00|13.22|11.82|13.24|11.84|13.24|11.84|13.21|11.81|0
1688112900000|2023-06-30 08:15:00|13.25|11.85|13.24|11.84|13.26|11.86|13.24|11.84|0
1688113200000|2023-06-30 08:20:00|13.25|11.85|13.23|11.83|13.27|11.87|13.23|11.83|0
1688113500000|2023-06-30 08:25:00|13.24|11.84|13.24|11.84|13.25|11.85|13.23|11.83|0
1688113800000|2023-06-30 08:30:00|13.23|11.83|13.24|11.84|13.24|11.84|13.22|11.82|0
1688114100000|2023-06-30 08:35:00|13.23|11.83|13.19|11.79|13.23|11.83|13.19|11.79|0
1688114400000|2023-06-30 08:40:00|13.18|11.78|13.16|11.76|13.19|11.79|13.16|11.76|0
1688114700000|2023-06-30 08:45:00|13.18|11.78|13.17|11.77|13.18|11.78|13.16|11.76|0
1688115000000|2023-06-30 08:50:00|13.16|11.76|13.13|11.73|13.17|11.77|13.13|11.73|0
1688115300000|2023-06-30 08:55:00|13.14|11.74|13.13|11.73|13.14|11.74|13.11|11.71|0
1688115600000|2023-06-30 09:00:00|13.12|11.72|13.07|11.67|13.14|11.74|13.06|11.66|0
1688115900000|2023-06-30 09:05:00|13.06|11.66|13.08|11.68|13.11|11.71|13.06|11.66|0
1688116200000|2023-06-30 09:10:00|13.09|11.69|13.11|11.71|13.11|11.71|13.08|11.68|0
1688116500000|2023-06-30 09:15:00|13.1|11.7|13.11|11.71|13.11|11.71|13.09|11.69|0
1688116800000|2023-06-30 09:20:00|13.1|11.7|13.08|11.68|13.11|11.71|13.07|11.67|0
1688117100000|2023-06-30 09:25:00|13.07|11.67|13.43|12.03|13.43|12.03|13.04|11.64|0
1688117400000|2023-06-30 09:30:00|13.42|12.02|13.1|11.7|13.42|12.02|13.09|11.69|0
1688117700000|2023-06-30 09:35:00|13.11|11.71|13.11|11.71|13.12|11.72|13.1|11.7|0
1688118000000|2023-06-30 09:40:00|13.12|11.72|13.1|11.7|13.12|11.72|13.09|11.69|0
1688118300000|2023-06-30 09:45:00|13.09|11.69|13.08|11.68|13.1|11.7|13.08|11.68|0
1688118600000|2023-06-30 09:50:00|13.07|11.67|13.08|11.68|13.08|11.68|13.07|11.67|0
1688118900000|2023-06-30 09:55:00|13.07|11.67|13.11|11.71|13.11|11.71|13.07|11.67|0
1688119200000|2023-06-30 10:00:00|13.1|11.7|13.11|11.71|13.11|11.71|13.09|11.69|0
1688119500000|2023-06-30 10:05:00|13.1|11.7|13.06|11.66|13.1|11.7|13.05|11.65|0
1688119800000|2023-06-30 10:10:00|13.05|11.65|13.03|11.63|13.06|11.66|13.03|11.63|0
1688120100000|2023-06-30 10:15:00|13.04|11.64|13.05|11.65|13.05|11.65|13.03|11.63|0
1688120400000|2023-06-30 10:20:00|13.04|11.64|13.06|11.66|13.06|11.66|13.03|11.63|0
1688120700000|2023-06-30 10:25:00|13.05|11.65|13.05|11.65|13.06|11.66|13.04|11.64|0
1688121000000|2023-06-30 10:30:00|13.04|11.64|13.04|11.64|13.06|11.66|13.04|11.64|0
1688121300000|2023-06-30 10:35:00|13.03|11.63|13.04|11.64|13.05|11.65|13.03|11.63|0
1688121600000|2023-06-30 10:40:00|13.03|11.63|13|11.6|13.03|11.63|13|11.6|0
1688121900000|2023-06-30 10:45:00|12.99|11.59|12.97|11.57|13.01|11.61|12.97|11.57|0
1688122200000|2023-06-30 10:50:00|12.95|11.55|12.99|11.59|12.99|11.59|12.94|11.54|0
1688122500000|2023-06-30 10:55:00|12.98|11.58|13|11.6|13|11.6|12.98|11.58|0
1688122800000|2023-06-30 11:00:00|13.01|11.61|12.98|11.58|13.01|11.61|12.97|11.57|0
1688123100000|2023-06-30 11:05:00|12.99|11.59|13|11.6|13|11.6|12.99|11.59|0
1688123400000|2023-06-30 11:10:00|13.01|11.61|13.02|11.62|13.02|11.62|13.01|11.61|0
1688123700000|2023-06-30 11:15:00|13.03|11.63|13.03|11.63|13.05|11.65|13.03|11.63|0
1688124000000|2023-06-30 11:20:00|13.04|11.64|13.03|11.63|13.05|11.65|13.03|11.63|0
1688124300000|2023-06-30 11:25:00|13.05|11.65|13.04|11.64|13.05|11.65|13.03|11.63|0
1688124600000|2023-06-30 11:30:00|13.03|11.63|13.03|11.63|13.04|11.64|13.03|11.63|0
1688124900000|2023-06-30 11:35:00|13.02|11.62|13.05|11.65|13.05|11.65|13.02|11.62|0
1688125200000|2023-06-30 11:40:00|13.06|11.66|13.04|11.64|13.06|11.66|13.04|11.64|0
1688125500000|2023-06-30 11:45:00|13.05|11.65|13.05|11.65|13.06|11.66|13.04|11.64|0
1688125800000|2023-06-30 11:50:00|13.06|11.66|13.06|11.66|13.08|11.68|13.04|11.64|0
1688126100000|2023-06-30 11:55:00|13.05|11.65|13.04|11.64|13.06|11.66|13.04|11.64|0
1688126400000|2023-06-30 12:00:00|13.03|11.63|12.99|11.59|13.03|11.63|12.98|11.58|0
1688126700000|2023-06-30 12:05:00|12.98|11.58|12.96|11.56|13|11.6|12.96|11.56|0
1688127000000|2023-06-30 12:10:00|12.97|11.57|12.98|11.58|12.99|11.59|12.96|11.56|0
1688127300000|2023-06-30 12:15:00|12.99|11.59|12.98|11.58|12.99|11.59|12.96|11.56|0
1688127600000|2023-06-30 12:20:00|12.99|11.59|12.99|11.59|13|11.6|12.98|11.58|0
1688127900000|2023-06-30 12:25:00|12.98|11.58|12.98|11.58|13|11.6|12.96|11.56|0
1688128200000|2023-06-30 12:30:00|12.99|11.59|13.05|11.65|13.15|11.75|12.79|11.39|0
1688128500000|2023-06-30 12:35:00|13.04|11.64|13.06|11.66|13.11|11.71|13.01|11.61|0
1688128800000|2023-06-30 12:40:00|13.05|11.65|12.76|11.36|13.28|11.88|12.74|11.34|0
1688129100000|2023-06-30 12:45:00|12.77|11.37|12.75|11.35|12.8|11.4|12.75|11.35|0
1688129400000|2023-06-30 12:50:00|12.76|11.36|12.79|11.39|12.8|11.4|12.75|11.35|0
1688129700000|2023-06-30 12:55:00|12.8|11.4|12.75|11.35|12.8|11.4|12.75|11.35|0
1688130000000|2023-06-30 13:00:00|12.74|11.34|12.67|11.27|12.74|11.34|12.67|11.27|0
1688130300000|2023-06-30 13:05:00|12.66|11.26|12.66|11.26|12.67|11.27|12.62|11.22|0
1688130600000|2023-06-30 13:10:00|12.65|11.25|12.62|11.22|12.65|11.25|12.6|11.2|0
1688130900000|2023-06-30 13:15:00|12.63|11.23|12.62|11.22|12.64|11.24|12.6|11.2|0
1688131200000|2023-06-30 13:20:00|12.63|11.23|12.64|11.24|12.66|11.26|12.62|11.22|0
1688131500000|2023-06-30 13:25:00|12.66|11.26|12.64|11.24|12.66|11.26|12.6|11.2|0
1688131800000|2023-06-30 13:30:00|12.65|11.25|12.59|11.19|12.72|11.32|12.56|11.16|0
1688132100000|2023-06-30 13:35:00|12.58|11.18|12.54|11.14|12.61|11.21|12.54|11.14|0
1688132400000|2023-06-30 13:40:00|12.56|11.16|12.6|11.2|12.97|11.57|12.48|11.08|0
1688132700000|2023-06-30 13:45:00|12.61|11.21|12.56|11.16|12.7|11.3|12.56|11.16|0
1688133000000|2023-06-30 13:50:00|12.55|11.15|12.77|11.37|12.82|11.42|12.55|11.15|0
1688133300000|2023-06-30 13:55:00|12.76|11.36|12.77|11.37|12.78|11.38|12.7|11.3|0
1688133600000|2023-06-30 14:00:00|12.78|11.38|12.71|11.31|12.78|11.38|12.69|11.29|0
1688133900000|2023-06-30 14:05:00|12.7|11.3|12.66|11.26|12.71|11.31|12.66|11.26|0
1688134200000|2023-06-30 14:10:00|12.65|11.25|12.66|11.26|12.67|11.27|12.61|11.21|0
1688134500000|2023-06-30 14:15:00|12.65|11.25|12.58|11.18|12.65|11.25|12.58|11.18|0
1688134800000|2023-06-30 14:20:00|12.57|11.17|12.68|11.28|12.68|11.28|12.55|11.15|0
1688135100000|2023-06-30 14:25:00|12.67|11.27|12.62|11.22|12.68|11.28|12.61|11.21|0
1688135400000|2023-06-30 14:30:00|12.61|11.21|12.62|11.22|12.62|11.22|12.55|11.15|0
1688135700000|2023-06-30 14:35:00|12.63|11.23|12.7|11.3|12.75|11.35|12.63|11.23|0
1688136000000|2023-06-30 14:40:00|12.68|11.28|12.72|11.32|12.73|11.33|12.66|11.26|0
1688136300000|2023-06-30 14:45:00|12.73|11.33|12.81|11.41|12.82|11.42|12.69|11.29|0
1688136600000|2023-06-30 14:50:00|12.8|11.4|12.62|11.22|12.86|11.46|12.61|11.21|0
1688136900000|2023-06-30 14:55:00|12.61|11.21|12.64|11.24|12.67|11.27|12.6|11.2|0
1688137200000|2023-06-30 15:00:00|12.63|11.23|12.61|11.21|12.67|11.27|12.6|11.2|0
1688137500000|2023-06-30 15:05:00|12.6|11.2|12.57|11.17|12.63|11.23|12.57|11.17|0
1688137800000|2023-06-30 15:10:00|12.56|11.16|12.57|11.17|12.6|11.2|12.53|11.13|0
1688138100000|2023-06-30 15:15:00|12.58|11.18|12.57|11.17|12.58|11.18|12.54|11.14|0
1688138400000|2023-06-30 15:20:00|12.56|11.16|12.6|11.2|12.61|11.21|12.56|11.16|0
1688138700000|2023-06-30 15:25:00|12.61|11.21|12.63|11.23|12.66|11.26|12.6|11.2|0
1688139000000|2023-06-30 15:30:00|12.64|11.24|12.71|11.31|12.72|11.32|12.64|11.24|0
1688139300000|2023-06-30 15:35:00|12.72|11.32|12.73|11.33|12.73|11.33|12.67|11.27|0
1688139600000|2023-06-30 15:40:00|12.72|11.32|12.78|11.38|12.78|11.38|12.72|11.32|0
1688139900000|2023-06-30 15:45:00|12.77|11.37|12.74|11.34|12.78|11.38|12.73|11.33|0
1688140200000|2023-06-30 15:50:00|12.73|11.33|12.77|11.37|12.78|11.38|12.73|11.33|0
1688140500000|2023-06-30 15:55:00|12.78|11.38|12.68|11.28|12.78|11.38|12.68|11.28|0
1688140800000|2023-06-30 16:00:00|12.69|11.29|12.65|11.25|12.69|11.29|12.65|11.25|0
1688141100000|2023-06-30 16:05:00|12.66|11.26|12.72|11.32|12.72|11.32|12.64|11.24|0
1688141400000|2023-06-30 16:10:00|12.71|11.31|12.66|11.26|12.72|11.32|12.66|11.26|0
1688141700000|2023-06-30 16:15:00|12.67|11.27|12.62|11.22|12.67|11.27|12.62|11.22|0
1688142000000|2023-06-30 16:20:00|12.61|11.21|12.55|11.15|12.62|11.22|12.55|11.15|0
1688142300000|2023-06-30 16:25:00|12.56|11.16|12.54|11.14|12.58|11.18|12.54|11.14|0
1688142600000|2023-06-30 16:30:00|12.53|11.13|12.54|11.14|12.54|11.14|12.51|11.11|0
1688142900000|2023-06-30 16:35:00|12.53|11.13|12.53|11.13|12.55|11.15|12.51|11.11|0
1688143200000|2023-06-30 16:40:00|12.52|11.12|12.53|11.13|12.54|11.14|12.51|11.11|0
1688143500000|2023-06-30 16:45:00|12.52|11.12|12.48|11.08|12.53|11.13|12.47|11.07|0
1688143800000|2023-06-30 16:50:00|12.49|11.09|12.45|11.05|12.49|11.09|12.45|11.05|0
1688144100000|2023-06-30 16:55:00|12.44|11.04|12.74|11.34|12.76|11.36|12.44|11.04|0
1688144400000|2023-06-30 17:00:00|12.75|11.35|12.77|11.37|12.79|11.39|12.72|11.32|0
1688144700000|2023-06-30 17:05:00|12.78|11.38|12.75|11.35|12.78|11.38|12.72|11.32|0
1688145000000|2023-06-30 17:10:00|12.74|11.34|12.76|11.36|12.77|11.37|12.72|11.32|0
1688145300000|2023-06-30 17:15:00|12.75|11.35|12.75|11.35|12.76|11.36|12.73|11.33|0
1688145600000|2023-06-30 17:20:00|12.74|11.34|12.74|11.34|12.77|11.37|12.73|11.33|0
1688145900000|2023-06-30 17:25:00|12.75|11.35|12.73|11.33|12.75|11.35|12.72|11.32|0
1688146200000|2023-06-30 17:30:00|12.72|11.32|12.65|11.25|12.73|11.33|12.63|11.23|0
1688146500000|2023-06-30 17:35:00|12.66|11.26|12.71|11.31|12.71|11.31|12.64|11.24|0
1688146800000|2023-06-30 17:40:00|12.72|11.32|12.72|11.32|12.74|11.34|12.7|11.3|0
1688147100000|2023-06-30 17:45:00|12.71|11.31|12.66|11.26|12.74|11.34|12.66|11.26|0
1688147400000|2023-06-30 17:50:00|12.67|11.27|12.68|11.28|12.69|11.29|12.66|11.26|0
1688147700000|2023-06-30 17:55:00|12.67|11.27|12.66|11.26|12.7|11.3|12.66|11.26|0
1688148000000|2023-06-30 18:00:00|12.67|11.27|12.67|11.27|12.68|11.28|12.63|11.23|0
1688148300000|2023-06-30 18:05:00|12.66|11.26|12.64|11.24|12.66|11.26|12.63|11.23|0
1688148600000|2023-06-30 18:10:00|12.65|11.25|12.68|11.28|12.69|11.29|12.65|11.25|0
1688148900000|2023-06-30 18:15:00|12.67|11.27|12.67|11.27|12.67|11.27|12.63|11.23|0
1688149200000|2023-06-30 18:20:00|12.68|11.28|12.67|11.27|12.69|11.29|12.66|11.26|0
1688149500000|2023-06-30 18:25:00|12.68|11.28|12.6|11.2|12.68|11.28|12.58|11.18|0
1688149800000|2023-06-30 18:30:00|12.59|11.19|12.62|11.22|12.65|11.25|12.59|11.19|0
1688150100000|2023-06-30 18:35:00|12.61|11.21|12.59|11.19|12.63|11.23|12.59|11.19|0
1688150400000|2023-06-30 18:40:00|12.6|11.2|12.6|11.2|12.63|11.23|12.59|11.19|0
1688150700000|2023-06-30 18:45:00|12.61|11.21|12.62|11.22|12.66|11.26|12.6|11.2|0
1688151000000|2023-06-30 18:50:00|12.61|11.21|12.62|11.22|12.63|11.23|12.59|11.19|0
1688151300000|2023-06-30 18:55:00|12.63|11.23|12.63|11.23|12.69|11.29|12.63|11.23|0
1688151600000|2023-06-30 19:00:00|12.62|11.22|12.66|11.26|12.68|11.28|12.62|11.22|0
1688151900000|2023-06-30 19:05:00|12.67|11.27|12.66|11.26|12.7|11.3|12.64|11.24|0
1688152200000|2023-06-30 19:10:00|12.65|11.25|12.6|11.2|12.67|11.27|12.6|11.2|0
1688152500000|2023-06-30 19:15:00|12.59|11.19|12.61|11.21|12.62|11.22|12.57|11.17|0
1688152800000|2023-06-30 19:20:00|12.62|11.22|12.64|11.24|12.68|11.28|12.62|11.22|0
1688153100000|2023-06-30 19:25:00|12.65|11.25|12.6|11.2|12.66|11.26|12.6|11.2|0
1688153400000|2023-06-30 19:30:00|12.59|11.19|12.61|11.21|12.64|11.24|12.59|11.19|0
1688153700000|2023-06-30 19:35:00|12.6|11.2|12.57|11.17|12.62|11.22|12.55|11.15|0
1688154000000|2023-06-30 19:40:00|12.56|11.16|12.62|11.22|12.64|11.24|12.56|11.16|0
1688154300000|2023-06-30 19:45:00|12.63|11.23|12.63|11.23|12.68|11.28|12.62|11.22|0
1688154600000|2023-06-30 19:50:00|12.65|11.25|12.54|11.14|12.65|11.25|12.54|11.14|0
1688154900000|2023-06-30 19:55:00|12.56|11.16|12.78|11.38|12.78|11.38|12.56|11.16|0
1688155200000|2023-06-30 20:00:00|12.79|11.39|12.84|11.44|12.92|11.52|12.78|11.38|0
1688155500000|2023-06-30 20:05:00|12.85|11.45|12.82|11.42|12.85|11.45|12.79|11.39|0
1688155800000|2023-06-30 20:10:00|12.81|11.41|12.87|11.47|12.87|11.47|12.8|11.4|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|14.58|13.18|14.59|13.19|14.6|13.2|14.57|13.17|0
1687168500000|2023-06-19 09:55:00|14.58|13.18|14.6|13.2|14.61|13.21|14.58|13.18|0
1687168800000|2023-06-19 10:00:00|14.59|13.19|14.62|13.22|14.62|13.22|14.58|13.18|0
1687169100000|2023-06-19 10:05:00|14.63|13.23|14.6|13.2|14.63|13.23|14.6|13.2|0
1687169400000|2023-06-19 10:10:00|14.59|13.19|14.63|13.23|14.63|13.23|14.59|13.19|0
1687169700000|2023-06-19 10:15:00|14.64|13.24|14.65|13.25|14.67|13.27|14.63|13.23|0
1687170000000|2023-06-19 10:20:00|14.66|13.26|14.64|13.24|14.66|13.26|14.63|13.23|0
1687170300000|2023-06-19 10:25:00|14.63|13.23|14.63|13.23|14.65|13.25|14.63|13.23|0
1687170600000|2023-06-19 10:30:00|14.64|13.24|14.61|13.21|14.64|13.24|14.61|13.21|0
1687170900000|2023-06-19 10:35:00|14.62|13.22|14.64|13.24|14.66|13.26|14.61|13.21|0
1687171200000|2023-06-19 10:40:00|14.65|13.25|14.68|13.28|14.68|13.28|14.64|13.24|0
1687171500000|2023-06-19 10:45:00|14.69|13.29|14.69|13.29|14.69|13.29|14.67|13.27|0
1687171800000|2023-06-19 10:50:00|14.7|13.3|14.71|13.31|14.71|13.31|14.68|13.28|0
1687172100000|2023-06-19 10:55:00|14.7|13.3|14.7|13.3|14.72|13.32|14.7|13.3|0
1687172400000|2023-06-19 11:00:00|14.71|13.31|14.69|13.29|14.73|13.33|14.68|13.28|0
1687172700000|2023-06-19 11:05:00|14.68|13.28|14.69|13.29|14.71|13.31|14.68|13.28|0
1687173000000|2023-06-19 11:10:00|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1687173300000|2023-06-19 11:15:00|14.72|13.32|14.68|13.28|14.72|13.32|14.68|13.28|0
1687173600000|2023-06-19 11:20:00|14.69|13.29|14.69|13.29|14.69|13.29|14.67|13.27|0
1687173900000|2023-06-19 11:25:00|14.68|13.28|14.66|13.26|14.68|13.28|14.66|13.26|0
1687174200000|2023-06-19 11:30:00|14.67|13.27|14.6|13.2|14.68|13.28|14.57|13.17|0
1687174500000|2023-06-19 11:35:00|14.59|13.19|14.6|13.2|14.6|13.2|14.59|13.19|0
1687174800000|2023-06-19 11:40:00|14.62|13.22|14.64|13.24|14.64|13.24|14.62|13.22|0
1687175100000|2023-06-19 11:45:00|14.63|13.23|14.64|13.24|14.65|13.25|14.61|13.21|0
1687175400000|2023-06-19 11:50:00|14.65|13.25|14.65|13.25|14.67|13.27|14.63|13.23|0
1687175700000|2023-06-19 11:55:00|14.66|13.26|14.64|13.24|14.66|13.26|14.63|13.23|0
1687176000000|2023-06-19 12:00:00|14.65|13.25|14.65|13.25|14.65|13.25|14.63|13.23|0
1687176300000|2023-06-19 12:05:00|14.66|13.26|14.69|13.29|14.7|13.3|14.66|13.26|0
1687176600000|2023-06-19 12:10:00|14.7|13.3|14.64|13.24|14.7|13.3|14.63|13.23|0
1687176900000|2023-06-19 12:15:00|14.65|13.25|14.7|13.3|14.7|13.3|14.65|13.25|0
1687177200000|2023-06-19 12:20:00|14.69|13.29|14.67|13.27|14.7|13.3|14.66|13.26|0
1687177500000|2023-06-19 12:25:00|14.66|13.26|14.67|13.27|14.68|13.28|14.66|13.26|0
1687177800000|2023-06-19 12:30:00|14.68|13.28|14.66|13.26|14.68|13.28|14.64|13.24|0
1687178100000|2023-06-19 12:35:00|14.65|13.25|14.64|13.24|14.66|13.26|14.63|13.23|0
1687178400000|2023-06-19 12:40:00|14.65|13.25|14.65|13.25|14.65|13.25|14.64|13.24|0
1687178700000|2023-06-19 12:45:00|14.64|13.24|14.63|13.23|14.65|13.25|14.62|13.22|0
1687179000000|2023-06-19 12:50:00|14.62|13.22|14.61|13.21|14.63|13.23|14.61|13.21|0
1687179300000|2023-06-19 12:55:00|14.62|13.22|14.61|13.21|14.63|13.23|14.61|13.21|0
1687179600000|2023-06-19 13:00:00|14.62|13.22|14.62|13.22|14.63|13.23|14.61|13.21|0
1687179900000|2023-06-19 13:05:00|14.63|13.23|14.63|13.23|14.65|13.25|14.63|13.23|0
1687180200000|2023-06-19 13:10:00|14.62|13.22|14.61|13.21|14.63|13.23|14.61|13.21|0
1687180500000|2023-06-19 13:15:00|14.6|13.2|14.62|13.22|14.63|13.23|14.59|13.19|0
1687180800000|2023-06-19 13:20:00|14.63|13.23|14.62|13.22|14.64|13.24|14.61|13.21|0
1687181100000|2023-06-19 13:25:00|14.63|13.23|14.64|13.24|14.64|13.24|14.62|13.22|0
1687181400000|2023-06-19 13:30:00|14.63|13.23|14.66|13.26|14.68|13.28|14.63|13.23|0
1687181700000|2023-06-19 13:35:00|14.67|13.27|14.71|13.31|14.74|13.34|14.66|13.26|0
1687182000000|2023-06-19 13:40:00|14.72|13.32|14.72|13.32|14.75|13.35|14.7|13.3|0
1687182300000|2023-06-19 13:45:00|14.73|13.33|14.71|13.31|14.73|13.33|14.71|13.31|0
1687182600000|2023-06-19 13:50:00|14.7|13.3|14.71|13.31|14.71|13.31|14.69|13.29|0
1687182900000|2023-06-19 13:55:00|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1687183200000|2023-06-19 14:00:00|14.74|13.34|14.73|13.33|14.75|13.35|14.73|13.33|0
1687183500000|2023-06-19 14:05:00|14.74|13.34|14.71|13.31|14.74|13.34|14.71|13.31|0
1687183800000|2023-06-19 14:10:00|14.72|13.32|14.76|13.36|14.77|13.37|14.72|13.32|0
1687184100000|2023-06-19 14:15:00|14.75|13.35|14.74|13.34|14.75|13.35|14.73|13.33|0
1687184400000|2023-06-19 14:20:00|14.73|13.33|14.7|13.3|14.74|13.34|14.7|13.3|0
1687184700000|2023-06-19 14:25:00|14.71|13.31|14.69|13.29|14.71|13.31|14.68|13.28|0
1687185000000|2023-06-19 14:30:00|14.7|13.3|14.74|13.34|14.74|13.34|14.7|13.3|0
1687185300000|2023-06-19 14:35:00|14.73|13.33|14.73|13.33|14.74|13.34|14.73|13.33|0
1687185600000|2023-06-19 14:40:00|14.74|13.34|14.71|13.31|14.74|13.34|14.71|13.31|0
1687185900000|2023-06-19 14:45:00|14.7|13.3|14.71|13.31|14.73|13.33|14.7|13.3|0
1687186200000|2023-06-19 14:50:00|14.7|13.3|14.69|13.29|14.71|13.31|14.67|13.27|0
1687186500000|2023-06-19 14:55:00|14.7|13.3|14.73|13.33|14.73|13.33|14.7|13.3|0
1687186800000|2023-06-19 15:00:00|14.74|13.34|14.71|13.31|14.74|13.34|14.71|13.31|0
1687187100000|2023-06-19 15:05:00|14.72|13.32|14.73|13.33|14.73|13.33|14.71|13.31|0
1687187400000|2023-06-19 15:10:00|14.72|13.32|14.71|13.31|14.72|13.32|14.71|13.31|0
1687187700000|2023-06-19 15:15:00|14.7|13.3|14.69|13.29|14.71|13.31|14.68|13.28|0
1687188000000|2023-06-19 15:20:00|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1687188300000|2023-06-19 15:25:00|14.69|13.29|14.71|13.31|14.71|13.31|14.69|13.29|0
1687188600000|2023-06-19 15:30:00|14.72|13.32|14.71|13.31|14.73|13.33|14.7|13.3|0
1687188900000|2023-06-19 15:35:00|14.7|13.3|14.68|13.28|14.7|13.3|14.67|13.27|0
1687189200000|2023-06-19 15:40:00|14.67|13.27|14.96|12.96|14.97|13.27|14.66|12.96|0
1687189500000|2023-06-19 15:45:00|14.95|12.95|14.95|12.95|14.96|12.96|14.94|12.94|0
1687189800000|2023-06-19 15:50:00|14.96|12.96|14.96|12.96|14.96|12.96|14.95|12.95|0
1687190100000|2023-06-19 15:55:00|14.95|12.95|14.94|12.94|14.95|12.95|14.94|12.94|0
1687190400000|2023-06-19 16:00:00|14.93|12.93|14.93|12.93|14.93|12.93|14.92|12.92|0
1687190700000|2023-06-19 16:05:00|14.92|12.92|14.94|12.94|14.95|12.95|14.92|12.92|0
1687191000000|2023-06-19 16:10:00|14.95|12.95|14.95|12.95|14.95|12.95|14.94|12.94|0
1687191300000|2023-06-19 16:15:00|14.94|12.94|14.93|12.93|14.95|12.95|14.93|12.93|0
1687191600000|2023-06-19 16:20:00|14.94|12.94|14.93|12.93|14.94|12.94|14.93|12.93|0
1687191900000|2023-06-19 16:25:00|14.94|12.94|14.94|12.94|14.96|12.96|14.94|12.94|0
1687192200000|2023-06-19 16:30:00|14.93|12.93|14.95|12.95|14.95|12.95|14.93|12.93|0
1687192500000|2023-06-19 16:35:00|14.94|12.94|14.93|12.93|14.94|12.94|14.93|12.93|0
1687192800000|2023-06-19 16:40:00|14.94|12.94|14.93|12.93|14.94|12.94|14.93|12.93|0
1687193100000|2023-06-19 16:45:00|14.92|12.92|14.93|12.93|14.94|12.94|14.92|12.92|0
1687193400000|2023-06-19 16:50:00|14.92|12.92|14.93|12.93|14.94|12.94|14.92|12.92|0
1687193700000|2023-06-19 16:55:00|14.92|12.92|14.93|12.93|14.98|12.98|14.92|12.92|0
1687194000000|2023-06-19 17:00:00|14.94|12.94|14.93|12.93|14.95|12.95|14.93|12.93|0
1687194300000|2023-06-19 17:05:00|14.92|12.92|14.93|12.93|14.93|12.93|14.92|12.92|0
1687194900000|2023-06-19 17:15:00|14.92|12.92|14.92|12.92|14.92|12.92|14.92|12.92|0
1687196100000|2023-06-19 17:35:00|14.9|12.9|14.92|12.92|14.92|12.92|14.9|12.9|0
1687197000000|2023-06-19 17:50:00|14.9|12.9|14.9|12.9|14.9|12.9|14.9|12.9|0
1687197600000|2023-06-19 18:00:00|14.88|12.88|14.9|12.9|14.9|12.9|14.88|12.88|0
1687198200000|2023-06-19 18:10:00|14.87|12.87|14.87|12.87|14.87|12.87|14.87|12.87|0
1687198500000|2023-06-19 18:15:00|14.85|12.85|14.87|12.87|14.87|12.87|14.85|12.85|0
1687198800000|2023-06-19 18:20:00|14.89|12.89|14.92|12.92|14.92|12.92|14.89|12.89|0
1687200900000|2023-06-19 18:55:00|14.93|12.93|14.93|12.93|14.93|12.93|14.93|12.93|0
1687201200000|2023-06-19 19:00:00|14.94|12.94|14.94|12.94|14.94|12.94|14.94|12.94|0
1687201500000|2023-06-19 19:05:00|14.91|12.91|14.93|12.93|14.94|12.94|14.91|12.91|0
1687201800000|2023-06-19 19:10:00|14.94|12.94|14.91|12.91|14.94|12.94|14.91|12.91|0
1687202100000|2023-06-19 19:15:00|14.93|12.93|14.91|12.91|14.93|12.93|14.91|12.91|0
1687203000000|2023-06-19 19:30:00|14.92|12.92|14.94|12.94|14.94|12.94|14.92|12.92|0
1687203300000|2023-06-19 19:35:00|14.91|12.91|14.92|12.92|14.92|12.92|14.91|12.91|0
1687203600000|2023-06-19 19:40:00|14.91|12.91|14.91|12.91|14.94|12.94|14.91|12.91|0
1687203900000|2023-06-19 19:45:00|14.92|12.92|14.93|12.93|14.93|12.93|14.92|12.92|0
1687204500000|2023-06-19 19:55:00|14.91|12.91|14.91|12.91|14.91|12.91|14.91|12.91|0
1687205400000|2023-06-19 20:10:00|14.88|12.88|14.88|12.88|14.88|12.88|14.88|12.88|0
1687206000000|2023-06-19 20:20:00|14.93|12.93|14.88|12.88|14.93|12.93|14.88|12.88|0
1687208100000|2023-06-19 20:55:00|14.9|12.9|14.9|12.9|14.9|12.9|14.9|12.9|0
1687209300000|2023-06-19 21:15:00|14.89|12.89|14.89|12.89|14.89|12.89|14.89|12.89|0
1687212000000|2023-06-19 22:00:00|14.88|12.88|14.88|12.88|14.89|12.89|14.83|12.83|0
1687212300000|2023-06-19 22:05:00|14.87|12.87|14.93|12.93|14.94|12.94|14.87|12.87|0
1687212600000|2023-06-19 22:10:00|14.92|12.92|14.94|12.94|14.94|12.94|14.92|12.92|0
1687212900000|2023-06-19 22:15:00|14.93|12.93|14.92|12.92|14.94|12.94|14.92|12.92|0
1687213200000|2023-06-19 22:20:00|14.93|12.93|14.94|12.94|14.95|12.95|14.93|12.93|0
1687213500000|2023-06-19 22:25:00|14.95|12.95|14.96|12.96|14.96|12.96|14.95|12.95|0
1687213800000|2023-06-19 22:30:00|14.95|12.95|14.94|12.94|14.95|12.95|14.94|12.94|0
1687214100000|2023-06-19 22:35:00|14.93|12.93|14.95|12.95|14.95|12.95|14.93|12.93|0
1687214700000|2023-06-19 22:45:00|14.97|12.97|14.95|12.95|14.97|12.97|14.95|12.95|0
1687215300000|2023-06-19 22:55:00|14.96|12.96|14.95|12.95|14.97|12.97|14.95|12.95|0
1687215600000|2023-06-19 23:00:00|14.94|12.94|14.95|12.95|14.95|12.95|14.93|12.93|0
1687215900000|2023-06-19 23:05:00|14.94|12.94|14.95|12.95|14.95|12.95|14.94|12.94|0
1687216200000|2023-06-19 23:10:00|14.96|12.96|14.97|12.97|14.98|12.98|14.96|12.96|0
1687216500000|2023-06-19 23:15:00|14.98|12.98|14.95|12.95|14.98|12.98|14.95|12.95|0
1687216800000|2023-06-19 23:20:00|14.96|12.96|14.93|12.93|14.96|12.96|14.93|12.93|0
1687217100000|2023-06-19 23:25:00|14.94|12.94|14.96|12.96|14.97|12.97|14.93|12.93|0
1687217400000|2023-06-19 23:30:00|14.97|12.97|14.93|12.93|14.98|12.98|14.92|12.92|0
1687217700000|2023-06-19 23:35:00|14.92|12.92|14.92|12.92|14.93|12.93|14.9|12.9|0
1687218000000|2023-06-19 23:40:00|14.93|12.93|14.94|12.94|14.94|12.94|14.92|12.92|0
1687218300000|2023-06-19 23:45:00|14.95|12.95|14.95|12.95|14.96|12.96|14.95|12.95|0
1687218600000|2023-06-19 23:50:00|14.94|12.94|14.93|12.93|14.95|12.95|14.92|12.92|0
1687218900000|2023-06-19 23:55:00|14.94|12.94|14.93|12.93|14.94|12.94|14.92|12.92|0
1687219200000|2023-06-20 00:00:00|14.92|12.92|14.89|12.89|14.93|12.93|14.88|12.88|0
1687219500000|2023-06-20 00:05:00|14.9|12.9|14.9|12.9|14.91|12.91|14.89|12.89|0
1687219800000|2023-06-20 00:10:00|14.91|12.91|14.95|12.95|14.96|12.96|14.9|12.9|0
1687220100000|2023-06-20 00:15:00|14.96|12.96|14.94|12.94|14.98|12.98|14.94|12.94|0
1687220400000|2023-06-20 00:20:00|14.95|12.95|14.94|12.94|14.95|12.95|14.94|12.94|0
1687220700000|2023-06-20 00:25:00|14.95|12.95|14.94|12.94|14.96|12.96|14.93|12.93|0
1687221000000|2023-06-20 00:30:00|14.93|12.93|14.93|12.93|14.94|12.94|14.92|12.92|0
1687221300000|2023-06-20 00:35:00|14.92|12.92|14.94|12.94|14.94|12.94|14.92|12.92|0
1687221900000|2023-06-20 00:45:00|14.93|12.93|14.92|12.92|14.94|12.94|14.92|12.92|0
1687222200000|2023-06-20 00:50:00|14.93|12.93|14.93|12.93|14.94|12.94|14.93|12.93|0
1687222500000|2023-06-20 00:55:00|14.92|12.92|14.93|12.93|14.93|12.93|14.91|12.91|0
1687222800000|2023-06-20 01:00:00|14.94|12.94|14.93|12.93|14.94|12.94|14.92|12.92|0
1687223100000|2023-06-20 01:05:00|14.92|12.92|14.92|12.92|14.93|12.93|14.91|12.91|0
1687223400000|2023-06-20 01:10:00|14.93|12.93|14.92|12.92|14.94|12.94|14.92|12.92|0
1687223700000|2023-06-20 01:15:00|14.91|12.91|14.93|12.93|14.94|12.94|14.91|12.91|0
1687224000000|2023-06-20 01:20:00|14.92|12.92|14.91|12.91|14.93|12.93|14.91|12.91|0
1687224300000|2023-06-20 01:25:00|14.9|12.9|14.9|12.9|14.9|12.9|14.89|12.89|0
1687224600000|2023-06-20 01:30:00|14.91|12.91|14.91|12.91|14.91|12.91|14.89|12.89|0
1687224900000|2023-06-20 01:35:00|14.9|12.9|14.92|12.92|14.93|12.93|14.9|12.9|0
1687225200000|2023-06-20 01:40:00|14.93|12.93|14.96|12.96|14.97|12.97|14.93|12.93|0
1687225500000|2023-06-20 01:45:00|14.97|12.97|14.97|12.97|14.99|12.99|14.96|12.96|0
1687225800000|2023-06-20 01:50:00|14.96|12.96|14.99|12.99|15|13|14.96|12.96|0
1687226100000|2023-06-20 01:55:00|15|13|15|13|15.02|13.02|14.99|12.99|0
1687226400000|2023-06-20 02:00:00|14.99|12.99|14.99|12.99|15|13|14.98|12.98|0
1687226700000|2023-06-20 02:05:00|15|13|15.01|13.01|15.02|13.02|14.99|12.99|0
1687227000000|2023-06-20 02:10:00|15.02|13.02|15|13|15.02|13.02|15|13|0
1687227300000|2023-06-20 02:15:00|15.01|13.01|15|13|15.01|13.01|14.99|12.99|0
1687227600000|2023-06-20 02:20:00|15.01|13.01|15|13|15.01|13.01|15|13|0
1687227900000|2023-06-20 02:25:00|15.01|13.01|15.02|13.02|15.02|13.02|15|13|0
1687228200000|2023-06-20 02:30:00|15.04|13.04|15.02|13.02|15.04|13.04|15.01|13.01|0
1687228500000|2023-06-20 02:35:00|15.03|13.03|15.03|13.03|15.04|13.04|15.02|13.02|0
1687228800000|2023-06-20 02:40:00|15.02|13.02|15|13|15.03|13.03|15|13|0
1687229100000|2023-06-20 02:45:00|15.01|13.01|14.98|12.98|15.01|13.01|14.98|12.98|0
1687229400000|2023-06-20 02:50:00|14.99|12.99|14.99|12.99|14.99|12.99|14.98|12.98|0
1687229700000|2023-06-20 02:55:00|15|13|15|13|15|13|14.99|12.99|0
1687230000000|2023-06-20 03:00:00|14.99|12.99|14.98|12.98|15|13|14.98|12.98|0
1687230300000|2023-06-20 03:05:00|14.97|12.97|14.97|12.97|14.99|12.99|14.97|12.97|0
1687230600000|2023-06-20 03:10:00|14.98|12.98|14.99|12.99|14.99|12.99|14.98|12.98|0
1687230900000|2023-06-20 03:15:00|15|13|14.99|12.99|15|13|14.99|12.99|0
1687231200000|2023-06-20 03:20:00|15|13|15|13|15|13|15|13|0
1687231500000|2023-06-20 03:25:00|15.01|13.01|15|13|15.01|13.01|15|13|0
1687231800000|2023-06-20 03:30:00|15.01|13.01|14.99|12.99|15.02|13.02|14.99|12.99|0
1687232100000|2023-06-20 03:35:00|14.98|12.98|14.98|12.98|14.99|12.99|14.98|12.98|0
1687232400000|2023-06-20 03:40:00|14.99|12.99|14.98|12.98|14.99|12.99|14.98|12.98|0
1687232700000|2023-06-20 03:45:00|14.97|12.97|14.96|12.96|14.98|12.98|14.96|12.96|0
1687233000000|2023-06-20 03:50:00|14.97|12.97|14.98|12.98|14.98|12.98|14.96|12.96|0
1687233300000|2023-06-20 03:55:00|14.99|12.99|14.98|12.98|14.99|12.99|14.98|12.98|0
1687233600000|2023-06-20 04:00:00|14.97|12.97|14.98|12.98|14.99|12.99|14.97|12.97|0
1687233900000|2023-06-20 04:05:00|14.97|12.97|14.97|12.97|14.99|12.99|14.97|12.97|0
1687234200000|2023-06-20 04:10:00|14.98|12.98|14.99|12.99|14.99|12.99|14.98|12.98|0
1687234500000|2023-06-20 04:15:00|14.98|12.98|14.99|12.99|15|13|14.98|12.98|0
1687234800000|2023-06-20 04:20:00|14.98|12.98|14.99|12.99|14.99|12.99|14.97|12.97|0
1687235100000|2023-06-20 04:25:00|15|13|14.99|12.99|15|13|14.99|12.99|0
1687235400000|2023-06-20 04:30:00|14.98|12.98|14.98|12.98|14.99|12.99|14.98|12.98|0
1687235700000|2023-06-20 04:35:00|14.97|12.97|14.98|12.98|14.98|12.98|14.97|12.97|0
1687236000000|2023-06-20 04:40:00|14.99|12.99|14.98|12.98|14.99|12.99|14.98|12.98|0
1687236300000|2023-06-20 04:45:00|14.99|12.99|14.99|12.99|15|13|14.98|12.98|0
1687236600000|2023-06-20 04:50:00|14.98|12.98|14.96|12.96|14.99|12.99|14.96|12.96|0
1687236900000|2023-06-20 04:55:00|14.97|12.97|15.01|13.01|15.01|13.01|14.96|12.96|0
1687237200000|2023-06-20 05:00:00|15.02|13.02|14.98|12.98|15.02|13.02|14.98|12.98|0
1687237500000|2023-06-20 05:05:00|14.99|12.99|15|13|15.01|13.01|14.98|12.98|0
1687237800000|2023-06-20 05:10:00|15.01|13.01|15|13|15.01|13.01|14.99|12.99|0
1687238100000|2023-06-20 05:15:00|15.01|13.01|15.03|13.03|15.03|13.03|15|13|0
1687238400000|2023-06-20 05:20:00|15.04|13.04|15.09|13.09|15.11|13.11|15.04|13.04|0
1687238700000|2023-06-20 05:25:00|15.1|13.1|15.08|13.08|15.11|13.11|15.08|13.08|0
1687239000000|2023-06-20 05:30:00|15.09|13.09|15.06|13.06|15.09|13.09|15.06|13.06|0
1687239300000|2023-06-20 05:35:00|15.05|13.05|15.05|13.05|15.05|13.05|15.04|13.04|0
1687239600000|2023-06-20 05:40:00|15.04|13.04|15.03|13.03|15.05|13.05|15.02|13.02|0
1687239900000|2023-06-20 05:45:00|15.02|13.02|15.02|13.02|15.04|13.04|15.02|13.02|0
1687240200000|2023-06-20 05:50:00|15.03|13.03|15.05|13.05|15.06|13.06|15.03|13.03|0
1687240500000|2023-06-20 05:55:00|15.06|13.06|15.02|13.02|15.06|13.06|15.02|13.02|0
1687240800000|2023-06-20 06:00:00|15.03|13.03|15.04|13.04|15.05|13.05|15.01|13.01|0
1687241100000|2023-06-20 06:05:00|14.74|13.34|14.75|13.35|14.75|13.35|14.73|13.33|0
1687241400000|2023-06-20 06:10:00|14.74|13.34|14.76|13.36|14.76|13.36|14.73|13.33|0
1687241700000|2023-06-20 06:15:00|14.75|13.35|14.67|13.27|14.77|13.37|14.66|13.26|0
1687242000000|2023-06-20 06:20:00|14.66|13.26|14.65|13.25|14.67|13.27|14.64|13.24|0
1687242300000|2023-06-20 06:25:00|14.64|13.24|14.53|13.13|14.67|13.27|14.31|12.91|0
1687242600000|2023-06-20 06:30:00|14.54|13.14|14.53|13.13|14.55|13.15|14.53|13.13|0
1687242900000|2023-06-20 06:35:00|14.54|13.14|14.53|13.13|14.55|13.15|14.52|13.12|0
1687243200000|2023-06-20 06:40:00|14.52|13.12|14.54|13.14|14.54|13.14|14.51|13.11|0
1687243500000|2023-06-20 06:45:00|14.56|13.16|14.54|13.14|14.56|13.16|14.53|13.13|0
1687243800000|2023-06-20 06:50:00|14.53|13.13|14.55|13.15|14.55|13.15|14.52|13.12|0
1687244100000|2023-06-20 06:55:00|14.56|13.16|14.59|13.19|14.6|13.2|14.55|13.15|0
1687244400000|2023-06-20 07:00:00|14.58|13.18|14.68|13.28|14.74|13.34|14.57|13.17|0
1687244700000|2023-06-20 07:05:00|14.67|13.27|14.61|13.21|14.69|13.29|14.61|13.21|0
1687245000000|2023-06-20 07:10:00|14.63|13.23|14.61|13.21|14.66|13.26|14.61|13.21|0
1687245300000|2023-06-20 07:15:00|14.62|13.22|14.61|13.21|14.65|13.25|14.59|13.19|0
1687245600000|2023-06-20 07:20:00|14.6|13.2|14.55|13.15|14.61|13.21|14.54|13.14|0
1687245900000|2023-06-20 07:25:00|14.56|13.16|14.5|13.1|14.57|13.17|14.49|13.09|0
1687246200000|2023-06-20 07:30:00|14.51|13.11|14.47|13.07|14.51|13.11|14.47|13.07|0
1687246500000|2023-06-20 07:35:00|14.46|13.06|14.49|13.09|14.49|13.09|14.46|13.06|0
1687246800000|2023-06-20 07:40:00|14.5|13.1|14.5|13.1|14.53|13.13|14.48|13.08|0
1687247100000|2023-06-20 07:45:00|14.49|13.09|14.46|13.06|14.5|13.1|14.45|13.05|0
1687247400000|2023-06-20 07:50:00|14.45|13.05|14.47|13.07|14.48|13.08|14.43|13.03|0
1687247700000|2023-06-20 07:55:00|14.48|13.08|14.45|13.05|14.48|13.08|14.43|13.03|0
1687248000000|2023-06-20 08:00:00|14.43|13.03|14.5|13.1|14.5|13.1|14.42|13.02|0
1687248300000|2023-06-20 08:05:00|14.49|13.09|14.51|13.11|14.52|13.12|14.48|13.08|0
1687248600000|2023-06-20 08:10:00|14.52|13.12|14.54|13.14|14.57|13.17|14.52|13.12|0
1687248900000|2023-06-20 08:15:00|14.53|13.13|14.57|13.17|14.58|13.18|14.53|13.13|0
1687249200000|2023-06-20 08:20:00|14.59|13.19|14.59|13.19|14.6|13.2|14.56|13.16|0
1687249500000|2023-06-20 08:25:00|14.61|13.21|14.65|13.25|14.66|13.26|14.6|13.2|0
1687249800000|2023-06-20 08:30:00|14.66|13.26|14.72|13.32|14.72|13.32|14.64|13.24|0
1687250100000|2023-06-20 08:35:00|14.71|13.31|14.71|13.31|14.78|13.38|14.71|13.31|0
1687250400000|2023-06-20 08:40:00|14.72|13.32|14.7|13.3|14.72|13.32|14.66|13.26|0
1687250700000|2023-06-20 08:45:00|14.38|12.98|14.44|13.04|14.44|13.04|14.38|12.98|0
1687251000000|2023-06-20 08:50:00|14.43|13.03|14.5|13.1|14.51|13.11|14.43|13.03|0
1687251300000|2023-06-20 08:55:00|14.49|13.09|14.47|13.07|14.5|13.1|14.46|13.06|0
1687251600000|2023-06-20 09:00:00|14.48|13.08|14.47|13.07|14.49|13.09|14.45|13.05|0
1687251900000|2023-06-20 09:05:00|14.48|13.08|14.47|13.07|14.49|13.09|14.46|13.06|0
1687252200000|2023-06-20 09:10:00|14.48|13.08|14.45|13.05|14.48|13.08|14.45|13.05|0
1687252500000|2023-06-20 09:15:00|14.44|13.04|14.44|13.04|14.47|13.07|14.43|13.03|0
1687252800000|2023-06-20 09:20:00|14.45|13.05|14.69|13.29|14.69|13.29|14.44|13.04|0
1687253100000|2023-06-20 09:25:00|14.68|13.28|14.71|13.31|14.73|13.33|14.67|13.27|0
1687253400000|2023-06-20 09:30:00|14.72|13.32|14.71|13.31|14.73|13.33|14.71|13.31|0
1687253700000|2023-06-20 09:35:00|14.7|13.3|14.69|13.29|14.71|13.31|14.68|13.28|0
1687254000000|2023-06-20 09:40:00|14.7|13.3|14.68|13.28|14.7|13.3|14.66|13.26|0
1687254300000|2023-06-20 09:45:00|14.69|13.29|14.67|13.27|14.69|13.29|14.65|13.25|0
1687254600000|2023-06-20 09:50:00|14.66|13.26|14.62|13.22|14.68|13.28|14.61|13.21|0
1687254900000|2023-06-20 09:55:00|14.61|13.21|14.65|13.25|14.66|13.26|14.6|13.2|0
1687255200000|2023-06-20 10:00:00|14.66|13.26|14.64|13.24|14.67|13.27|14.64|13.24|0
1687255500000|2023-06-20 10:05:00|14.65|13.25|14.6|13.2|14.65|13.25|14.59|13.19|0
1687255800000|2023-06-20 10:10:00|14.59|13.19|14.71|13.31|14.71|13.31|14.58|13.18|0
1687256100000|2023-06-20 10:15:00|14.7|13.3|14.75|13.35|14.77|13.37|14.7|13.3|0
1687256400000|2023-06-20 10:20:00|14.76|13.36|14.75|13.35|14.76|13.36|14.75|13.35|0
1687256700000|2023-06-20 10:25:00|14.74|13.34|14.77|13.37|14.77|13.37|14.74|13.34|0
1687257000000|2023-06-20 10:30:00|14.76|13.36|14.76|13.36|14.77|13.37|14.75|13.35|0
1687257300000|2023-06-20 10:35:00|14.77|13.37|14.76|13.36|14.79|13.39|14.75|13.35|0
1687257600000|2023-06-20 10:40:00|14.75|13.35|14.73|13.33|14.75|13.35|14.72|13.32|0
1687257900000|2023-06-20 10:45:00|14.74|13.34|14.73|13.33|14.75|13.35|14.72|13.32|0
1687258200000|2023-06-20 10:50:00|14.72|13.32|14.71|13.31|14.73|13.33|14.7|13.3|0
1687258500000|2023-06-20 10:55:00|14.7|13.3|14.69|13.29|14.71|13.31|14.68|13.28|0
1687258800000|2023-06-20 11:00:00|14.68|13.28|14.66|13.26|14.7|13.3|14.65|13.25|0
1687259100000|2023-06-20 11:05:00|14.67|13.27|14.65|13.25|14.68|13.28|14.64|13.24|0
1687259400000|2023-06-20 11:10:00|14.64|13.24|14.69|13.29|14.7|13.3|14.64|13.24|0
1687259700000|2023-06-20 11:15:00|14.7|13.3|14.67|13.27|14.72|13.32|14.66|13.26|0
1687260000000|2023-06-20 11:20:00|14.68|13.28|14.69|13.29|14.69|13.29|14.67|13.27|0
1687260300000|2023-06-20 11:25:00|14.68|13.28|14.64|13.24|14.69|13.29|14.64|13.24|0
1687260600000|2023-06-20 11:30:00|14.65|13.25|14.71|13.31|14.71|13.31|14.64|13.24|0
1687260900000|2023-06-20 11:35:00|14.72|13.32|14.67|13.27|14.72|13.32|14.67|13.27|0
1687261200000|2023-06-20 11:40:00|14.68|13.28|14.63|13.23|14.68|13.28|14.63|13.23|0
1687261500000|2023-06-20 11:45:00|14.64|13.24|14.66|13.26|14.68|13.28|14.63|13.23|0
1687261800000|2023-06-20 11:50:00|14.67|13.27|14.61|13.21|14.67|13.27|14.6|13.2|0
1687262100000|2023-06-20 11:55:00|14.6|13.2|14.63|13.23|14.64|13.24|14.59|13.19|0
1687262400000|2023-06-20 12:00:00|14.62|13.22|14.61|13.21|14.62|13.22|14.59|13.19|0
1687262700000|2023-06-20 12:05:00|14.62|13.22|14.6|13.2|14.62|13.22|14.58|13.18|0
1687263000000|2023-06-20 12:10:00|14.59|13.19|14.6|13.2|14.6|13.2|14.56|13.16|0
1687263300000|2023-06-20 12:15:00|14.59|13.19|14.6|13.2|14.61|13.21|14.56|13.16|0
1687263600000|2023-06-20 12:20:00|14.61|13.21|14.56|13.16|14.62|13.22|14.55|13.15|0
1687263900000|2023-06-20 12:25:00|14.57|13.17|14.59|13.19|14.6|13.2|14.56|13.16|0
1687264200000|2023-06-20 12:30:00|14.6|13.2|14.61|13.21|14.64|13.24|14.56|13.16|0
1687264500000|2023-06-20 12:35:00|14.62|13.22|14.67|13.27|14.67|13.27|14.62|13.22|0
1687264800000|2023-06-20 12:40:00|14.66|13.26|14.61|13.21|14.67|13.27|14.61|13.21|0
1687265100000|2023-06-20 12:45:00|14.62|13.22|14.58|13.18|14.63|13.23|14.57|13.17|0
1687265400000|2023-06-20 12:50:00|14.57|13.17|14.56|13.16|14.6|13.2|14.54|13.14|0
1687265700000|2023-06-20 12:55:00|14.55|13.15|14.54|13.14|14.57|13.17|14.53|13.13|0
1687266000000|2023-06-20 13:00:00|14.53|13.13|14.55|13.15|14.57|13.17|14.52|13.12|0
1687266300000|2023-06-20 13:05:00|14.54|13.14|14.53|13.13|14.55|13.15|14.51|13.11|0
1687266600000|2023-06-20 13:10:00|14.52|13.12|14.55|13.15|14.56|13.16|14.51|13.11|0
1687266900000|2023-06-20 13:15:00|14.56|13.16|14.57|13.17|14.57|13.17|14.53|13.13|0
1687267200000|2023-06-20 13:20:00|14.56|13.16|14.64|13.24|14.64|13.24|14.56|13.16|0
1687267500000|2023-06-20 13:25:00|14.65|13.25|14.76|13.36|14.77|13.37|14.64|13.24|0
1687267800000|2023-06-20 13:30:00|14.77|13.37|14.6|13.2|14.86|13.46|14.6|13.2|0
1687268100000|2023-06-20 13:35:00|14.62|13.22|14.6|13.2|14.66|13.26|14.57|13.17|0
1687268400000|2023-06-20 13:40:00|14.59|13.19|14.67|13.27|14.79|13.39|14.59|13.19|0
1687268700000|2023-06-20 13:45:00|14.68|13.28|14.61|13.21|14.69|13.29|14.59|13.19|0
1687269000000|2023-06-20 13:50:00|14.63|13.23|14.71|13.31|14.73|13.33|14.62|13.22|0
1687269300000|2023-06-20 13:55:00|14.72|13.32|14.81|13.41|14.83|13.43|14.7|13.3|0
1687269600000|2023-06-20 14:00:00|14.83|13.43|14.84|13.44|14.93|13.53|14.82|13.42|0
1687269900000|2023-06-20 14:05:00|14.85|13.45|14.65|13.25|14.89|13.49|14.61|13.21|0
1687270200000|2023-06-20 14:10:00|14.66|13.26|14.74|13.34|14.74|13.34|14.57|13.17|0
1687270500000|2023-06-20 14:15:00|14.73|13.33|14.9|13.5|14.92|13.52|14.73|13.33|0
1687270800000|2023-06-20 14:20:00|14.91|13.51|15.08|13.68|15.09|13.69|14.89|13.49|0
1687271100000|2023-06-20 14:25:00|15.07|13.67|15.08|13.68|15.14|13.74|14.55|13.15|0
1687271400000|2023-06-20 14:30:00|15.11|13.71|15.03|13.63|15.15|13.75|14.99|13.59|0
1687271700000|2023-06-20 14:35:00|15.05|13.65|15.05|13.65|15.09|13.69|15.01|13.61|0
1687272000000|2023-06-20 14:40:00|15.04|13.64|14.94|13.54|15.05|13.65|14.92|13.52|0
1687272300000|2023-06-20 14:45:00|14.93|13.53|14.9|13.5|14.94|13.54|14.88|13.48|0
1687272600000|2023-06-20 14:50:00|14.92|13.52|14.98|13.58|15.02|13.62|14.88|13.48|0
1687272900000|2023-06-20 14:55:00|14.99|13.59|14.95|13.55|15.03|13.63|14.92|13.52|0
1687273200000|2023-06-20 15:00:00|14.93|13.53|14.85|13.45|14.94|13.54|14.79|13.39|0
1687273500000|2023-06-20 15:05:00|14.83|13.43|14.87|13.47|14.89|13.49|14.79|13.39|0
1687273800000|2023-06-20 15:10:00|14.88|13.48|14.91|13.51|14.93|13.53|14.86|13.46|0
1687274100000|2023-06-20 15:15:00|14.92|13.52|14.91|13.51|14.94|13.54|14.88|13.48|0
1687274400000|2023-06-20 15:20:00|14.92|13.52|14.94|13.54|14.95|13.55|14.89|13.49|0
1687274700000|2023-06-20 15:25:00|14.95|13.55|14.9|13.5|14.95|13.55|14.89|13.49|0
1687275000000|2023-06-20 15:30:00|14.89|13.49|14.86|13.46|14.9|13.5|14.81|13.41|0
1687275300000|2023-06-20 15:35:00|14.85|13.45|14.8|13.4|14.86|13.46|14.79|13.39|0
1687275600000|2023-06-20 15:40:00|14.79|13.39|14.87|13.47|14.87|13.47|14.78|13.38|0
1687275900000|2023-06-20 15:45:00|14.88|13.48|14.77|13.37|14.88|13.48|14.77|13.37|0
1687276200000|2023-06-20 15:50:00|14.78|13.38|14.82|13.42|14.83|13.43|14.76|13.36|0
1687276500000|2023-06-20 15:55:00|14.81|13.41|14.85|13.45|14.85|13.45|14.77|13.37|0
1687276800000|2023-06-20 16:00:00|14.84|13.44|14.87|13.47|14.89|13.49|14.81|13.41|0
1687277100000|2023-06-20 16:05:00|14.88|13.48|14.87|13.47|14.91|13.51|14.81|13.41|0
1687277400000|2023-06-20 16:10:00|14.85|13.45|14.77|13.37|14.85|13.45|14.72|13.32|0
1687277700000|2023-06-20 16:15:00|14.78|13.38|14.74|13.34|14.78|13.38|14.73|13.33|0
1687278000000|2023-06-20 16:20:00|14.75|13.35|14.61|13.21|14.75|13.35|14.6|13.2|0
1687278300000|2023-06-20 16:25:00|14.62|13.22|14.54|13.14|14.62|13.22|14.5|13.1|0
1687278600000|2023-06-20 16:30:00|14.53|13.13|14.81|13.41|15.09|13.69|14.51|13.11|0
1687278900000|2023-06-20 16:35:00|14.8|13.4|14.77|13.37|14.81|13.41|14.71|13.31|0
1687279200000|2023-06-20 16:40:00|14.76|13.36|14.7|13.3|14.76|13.36|14.65|13.25|0
1687279500000|2023-06-20 16:45:00|14.69|13.29|14.65|13.25|14.72|13.32|14.64|13.24|0
1687279800000|2023-06-20 16:50:00|14.64|13.24|14.7|13.3|14.7|13.3|14.63|13.23|0
1687280100000|2023-06-20 16:55:00|14.69|13.29|14.66|13.26|14.72|13.32|14.65|13.25|0
1687280400000|2023-06-20 17:00:00|14.65|13.25|14.68|13.28|14.7|13.3|14.64|13.24|0
1687280700000|2023-06-20 17:05:00|14.67|13.27|14.71|13.31|14.77|13.37|14.67|13.27|0
1687281000000|2023-06-20 17:10:00|14.72|13.32|14.67|13.27|14.75|13.35|14.64|13.24|0
1687281300000|2023-06-20 17:15:00|14.66|13.26|14.62|13.22|14.67|13.27|14.62|13.22|0
1687281600000|2023-06-20 17:20:00|14.61|13.21|14.56|13.16|14.63|13.23|14.52|13.12|0
1687281900000|2023-06-20 17:25:00|14.55|13.15|14.6|13.2|14.63|13.23|14.55|13.15|0
1687282200000|2023-06-20 17:30:00|14.59|13.19|14.59|13.19|14.61|13.21|14.55|13.15|0
1687282500000|2023-06-20 17:35:00|14.58|13.18|14.66|13.26|14.67|13.27|14.58|13.18|0
1687282800000|2023-06-20 17:40:00|14.65|13.25|14.62|13.22|14.65|13.25|14.6|13.2|0
1687283100000|2023-06-20 17:45:00|14.63|13.23|14.6|13.2|14.64|13.24|14.57|13.17|0
1687283400000|2023-06-20 17:50:00|14.59|13.19|14.69|13.29|14.69|13.29|14.59|13.19|0
1687283700000|2023-06-20 17:55:00|14.7|13.3|14.75|13.35|14.79|13.39|14.67|13.27|0
1687284000000|2023-06-20 18:00:00|14.77|13.37|14.71|13.31|14.78|13.38|14.7|13.3|0
1687284300000|2023-06-20 18:05:00|14.73|13.33|14.77|13.37|14.77|13.37|14.71|13.31|0
1687284600000|2023-06-20 18:10:00|14.76|13.36|14.75|13.35|14.77|13.37|14.73|13.33|0
1687284900000|2023-06-20 18:15:00|14.74|13.34|14.69|13.29|14.75|13.35|14.68|13.28|0
1687285200000|2023-06-20 18:20:00|14.68|13.28|14.64|13.24|14.68|13.28|14.61|13.21|0
1687285500000|2023-06-20 18:25:00|14.63|13.23|14.61|13.21|14.65|13.25|14.6|13.2|0
1687285800000|2023-06-20 18:30:00|14.6|13.2|14.67|13.27|14.68|13.28|14.6|13.2|0
1687286100000|2023-06-20 18:35:00|14.66|13.26|14.68|13.28|14.72|13.32|14.65|13.25|0
1687286400000|2023-06-20 18:40:00|14.69|13.29|14.75|13.35|14.78|13.38|14.69|13.29|0
1687286700000|2023-06-20 18:45:00|14.76|13.36|14.72|13.32|14.8|13.4|14.71|13.31|0
1687287000000|2023-06-20 18:50:00|14.73|13.33|14.73|13.33|14.76|13.36|14.69|13.29|0
1687287300000|2023-06-20 18:55:00|14.74|13.34|14.7|13.3|14.74|13.34|14.68|13.28|0
1687287600000|2023-06-20 19:00:00|14.69|13.29|14.75|13.35|14.77|13.37|14.67|13.27|0
1687287900000|2023-06-20 19:05:00|14.76|13.36|14.73|13.33|14.79|13.39|14.72|13.32|0
1687288200000|2023-06-20 19:10:00|14.72|13.32|14.73|13.33|14.78|13.38|14.7|13.3|0
1687288500000|2023-06-20 19:15:00|14.74|13.34|14.79|13.39|14.8|13.4|14.73|13.33|0
1687288800000|2023-06-20 19:20:00|14.78|13.38|14.75|13.35|14.81|13.41|14.74|13.34|0
1687289100000|2023-06-20 19:25:00|14.76|13.36|14.73|13.33|14.79|13.39|14.72|13.32|0
1687289400000|2023-06-20 19:30:00|14.72|13.32|14.81|13.41|14.82|13.42|14.71|13.31|0
1687289700000|2023-06-20 19:35:00|14.82|13.42|14.77|13.37|14.83|13.43|14.76|13.36|0
1687290000000|2023-06-20 19:40:00|14.76|13.36|14.69|13.29|14.8|13.4|14.69|13.29|0
1687290300000|2023-06-20 19:45:00|14.7|13.3|14.67|13.27|14.73|13.33|14.66|13.26|0
1687290600000|2023-06-20 19:50:00|14.64|13.24|14.72|13.32|14.74|13.34|14.59|13.19|0
1687290900000|2023-06-20 19:55:00|14.76|13.36|14.78|13.38|14.78|13.38|14.7|13.3|0
1687291200000|2023-06-20 20:00:00|14.79|13.39|14.89|13.49|14.94|13.54|14.77|13.37|0
1687291500000|2023-06-20 20:05:00|14.92|13.52|14.92|13.52|14.94|13.54|14.9|13.5|0
1687291800000|2023-06-20 20:10:00|14.91|13.51|14.89|13.49|14.93|13.53|14.87|13.47|0
1687292100000|2023-06-20 20:15:00|15.19|13.19|15.17|13.17|15.19|13.19|15.16|13.16|0
1687292400000|2023-06-20 20:20:00|15.18|13.18|15.14|13.14|15.18|13.18|15.13|13.13|0
1687292700000|2023-06-20 20:25:00|15.15|13.15|15.12|13.12|15.15|13.15|15.11|13.11|0
1687293000000|2023-06-20 20:30:00|15.13|13.13|15.13|13.13|15.13|13.13|15.13|13.13|0
1687293300000|2023-06-20 20:35:00|15.14|13.14|15.13|13.13|15.14|13.14|15.13|13.13|0
1687293600000|2023-06-20 20:40:00|15.14|13.14|15.13|13.13|15.14|13.14|15.13|13.13|0
1687293900000|2023-06-20 20:45:00|15.12|13.12|15.13|13.13|15.13|13.13|15.12|13.12|0
1687294200000|2023-06-20 20:50:00|15.14|13.14|15.14|13.14|15.14|13.14|15.12|13.12|0
1687294500000|2023-06-20 20:55:00|15.15|13.15|15.16|13.16|15.16|13.16|15.14|13.14|0
1687294800000|2023-06-20 21:00:00|15.15|13.15|15.15|13.15|15.16|13.16|15.15|13.15|0
1687295100000|2023-06-20 21:05:00|15.16|13.16|15.15|13.15|15.16|13.16|15.15|13.15|0
1687295700000|2023-06-20 21:15:00|15.14|13.14|15.14|13.14|15.14|13.14|15.14|13.14|0
1687296000000|2023-06-20 21:20:00|15.15|13.15|15.16|13.16|15.16|13.16|15.14|13.14|0
1687296300000|2023-06-20 21:25:00|15.15|13.15|15.15|13.15|15.15|13.15|15.15|13.15|0
1687296600000|2023-06-20 21:30:00|15.14|13.14|15.14|13.14|15.15|13.15|15.14|13.14|0
1687296900000|2023-06-20 21:35:00|15.15|13.15|15.16|13.16|15.16|13.16|15.14|13.14|0
1687297500000|2023-06-20 21:45:00|15.17|13.17|15.16|13.16|15.17|13.17|15.16|13.16|0
1687298100000|2023-06-20 21:55:00|15.15|13.15|15.15|13.15|15.15|13.15|15.15|13.15|0
1687298400000|2023-06-20 22:00:00|15.14|13.14|15.11|13.11|15.14|13.14|15.11|13.11|0
1687298700000|2023-06-20 22:05:00|15.12|13.12|15.12|13.12|15.12|13.12|15.11|13.11|0
1687299000000|2023-06-20 22:10:00|15.13|13.13|15.14|13.14|15.15|13.15|15.12|13.12|0
1687299300000|2023-06-20 22:15:00|15.15|13.15|15.16|13.16|15.16|13.16|15.14|13.14|0
1687299600000|2023-06-20 22:20:00|15.15|13.15|15.12|13.12|15.15|13.15|15.12|13.12|0
1687299900000|2023-06-20 22:25:00|15.11|13.11|15.1|13.1|15.11|13.11|15.1|13.1|0
1687300200000|2023-06-20 22:30:00|15.11|13.11|15.13|13.13|15.13|13.13|15.06|13.06|0
1687300500000|2023-06-20 22:35:00|15.14|13.14|15.11|13.11|15.14|13.14|15.11|13.11|0
1687300800000|2023-06-20 22:40:00|15.12|13.12|15.11|13.11|15.15|13.15|15.1|13.1|0
1687301100000|2023-06-20 22:45:00|15.13|13.13|15.13|13.13|15.15|13.15|15.11|13.11|0
1687301400000|2023-06-20 22:50:00|15.12|13.12|15.14|13.14|15.15|13.15|15.12|13.12|0
1687301700000|2023-06-20 22:55:00|15.13|13.13|15.12|13.12|15.14|13.14|15.12|13.12|0
1687302000000|2023-06-20 23:00:00|15.11|13.11|15.11|13.11|15.11|13.11|15.11|13.11|0
1687302300000|2023-06-20 23:05:00|15.12|13.12|15.11|13.11|15.12|13.12|15.1|13.1|0
1687302600000|2023-06-20 23:10:00|15.1|13.1|15.1|13.1|15.12|13.12|15.09|13.09|0
1687302900000|2023-06-20 23:15:00|15.09|13.09|15.1|13.1|15.1|13.1|15.09|13.09|0
1687303200000|2023-06-20 23:20:00|15.09|13.09|15.08|13.08|15.09|13.09|15.08|13.08|0
1687303500000|2023-06-20 23:25:00|15.07|13.07|15.07|13.07|15.08|13.08|15.07|13.07|0
1687303800000|2023-06-20 23:30:00|15.06|13.06|15.07|13.07|15.07|13.07|15.06|13.06|0
1687304100000|2023-06-20 23:35:00|15.06|13.06|15.03|13.03|15.06|13.06|15.03|13.03|0
1687304400000|2023-06-20 23:40:00|15.04|13.04|15.03|13.03|15.04|13.04|15.01|13.01|0
1687304700000|2023-06-20 23:45:00|15.02|13.02|15.03|13.03|15.04|13.04|15.02|13.02|0
1687305000000|2023-06-20 23:50:00|15.04|13.04|14.99|12.99|15.04|13.04|14.99|12.99|0
1687305300000|2023-06-20 23:55:00|15|13|15.01|13.01|15.03|13.03|15|13|0
1687305600000|2023-06-21 00:00:00|15.02|13.02|15.04|13.04|15.04|13.04|14.99|12.99|0
1687305900000|2023-06-21 00:05:00|15.05|13.05|15.02|13.02|15.05|13.05|15.01|13.01|0
1687306200000|2023-06-21 00:10:00|15.01|13.01|15.02|13.02|15.03|13.03|15|13|0
1687306500000|2023-06-21 00:15:00|15.01|13.01|15.02|13.02|15.03|13.03|15|13|0
1687306800000|2023-06-21 00:20:00|15.01|13.01|14.98|12.98|15.02|13.02|14.97|12.97|0
1687307100000|2023-06-21 00:25:00|14.99|12.99|14.99|12.99|14.99|12.99|14.97|12.97|0
1687307400000|2023-06-21 00:30:00|14.98|12.98|15.01|13.01|15.01|13.01|14.98|12.98|0
1687307700000|2023-06-21 00:35:00|15|13|14.96|12.96|15.01|13.01|14.96|12.96|0
1687308000000|2023-06-21 00:40:00|14.95|12.95|14.96|12.96|14.97|12.97|14.94|12.94|0
1687308300000|2023-06-21 00:45:00|14.97|12.97|14.95|12.95|14.98|12.98|14.95|12.95|0
1687308600000|2023-06-21 00:50:00|14.96|12.96|14.95|12.95|14.97|12.97|14.94|12.94|0
1687308900000|2023-06-21 00:55:00|14.96|12.96|14.97|12.97|14.98|12.98|14.96|12.96|0
1687309200000|2023-06-21 01:00:00|14.98|12.98|14.97|12.97|14.98|12.98|14.97|12.97|0
1687309500000|2023-06-21 01:05:00|14.98|12.98|14.99|12.99|14.99|12.99|14.97|12.97|0
1687309800000|2023-06-21 01:10:00|14.98|12.98|14.98|12.98|14.99|12.99|14.96|12.96|0
1687310100000|2023-06-21 01:15:00|14.97|12.97|14.98|12.98|15|13|14.97|12.97|0
1687310400000|2023-06-21 01:20:00|14.99|12.99|15.01|13.01|15.01|13.01|14.99|12.99|0
1687310700000|2023-06-21 01:25:00|15|13|14.98|12.98|15.02|13.02|14.98|12.98|0
1687311000000|2023-06-21 01:30:00|14.99|12.99|14.98|12.98|15|13|14.98|12.98|0
1687311300000|2023-06-21 01:35:00|14.97|12.97|14.98|12.98|14.98|12.98|14.96|12.96|0
1687311600000|2023-06-21 01:40:00|14.97|12.97|15|13|15|13|14.97|12.97|0
1687311900000|2023-06-21 01:45:00|15.01|13.01|14.98|12.98|15.01|13.01|14.98|12.98|0
1687312200000|2023-06-21 01:50:00|14.97|12.97|14.97|12.97|14.99|12.99|14.97|12.97|0
1687312500000|2023-06-21 01:55:00|14.96|12.96|14.97|12.97|14.97|12.97|14.96|12.96|0
1687312800000|2023-06-21 02:00:00|14.96|12.96|14.97|12.97|14.99|12.99|14.96|12.96|0
1687313100000|2023-06-21 02:05:00|14.98|12.98|14.99|12.99|15|13|14.98|12.98|0
1687313400000|2023-06-21 02:10:00|14.98|12.98|14.98|12.98|14.99|12.99|14.97|12.97|0
1687313700000|2023-06-21 02:15:00|14.99|12.99|14.99|12.99|14.99|12.99|14.98|12.98|0
1687314000000|2023-06-21 02:20:00|14.98|12.98|14.96|12.96|14.98|12.98|14.96|12.96|0
1687314300000|2023-06-21 02:25:00|14.97|12.97|14.97|12.97|14.97|12.97|14.97|12.97|0
1687314600000|2023-06-21 02:30:00|14.98|12.98|14.98|12.98|15|13|14.97|12.97|0
1687314900000|2023-06-21 02:35:00|14.99|12.99|15.03|13.03|15.03|13.03|14.99|12.99|0
1687315200000|2023-06-21 02:40:00|15.02|13.02|15.04|13.04|15.05|13.05|15.02|13.02|0
1687315500000|2023-06-21 02:45:00|15.05|13.05|15.04|13.04|15.08|13.08|15.04|13.04|0
1687315800000|2023-06-21 02:50:00|15.03|13.03|15.05|13.05|15.05|13.05|15.03|13.03|0
1687316100000|2023-06-21 02:55:00|15.04|13.04|15.04|13.04|15.05|13.05|15.04|13.04|0
1687316400000|2023-06-21 03:00:00|15.03|13.03|15.04|13.04|15.04|13.04|15.03|13.03|0
1687316700000|2023-06-21 03:05:00|15.05|13.05|15.01|13.01|15.05|13.05|15.01|13.01|0
1687317000000|2023-06-21 03:10:00|15.02|13.02|15.04|13.04|15.05|13.05|15.02|13.02|0
1687317300000|2023-06-21 03:15:00|15.03|13.03|15.04|13.04|15.04|13.04|15.03|13.03|0
1687317600000|2023-06-21 03:20:00|15.03|13.03|15.03|13.03|15.05|13.05|15.03|13.03|0
1687317900000|2023-06-21 03:25:00|15.04|13.04|15.03|13.03|15.04|13.04|15.02|13.02|0
1687318200000|2023-06-21 03:30:00|15.04|13.04|15.04|13.04|15.06|13.06|15.04|13.04|0
1687318500000|2023-06-21 03:35:00|15.05|13.05|15.06|13.06|15.08|13.08|15.05|13.05|0
1687318800000|2023-06-21 03:40:00|15.05|13.05|15.05|13.05|15.06|13.06|15.04|13.04|0
1687319100000|2023-06-21 03:45:00|15.04|13.04|15.04|13.04|15.05|13.05|15.04|13.04|0
1687319400000|2023-06-21 03:50:00|15.03|13.03|15.02|13.02|15.04|13.04|15.02|13.02|0
1687319700000|2023-06-21 03:55:00|15.03|13.03|15.02|13.02|15.03|13.03|15.02|13.02|0
1687320000000|2023-06-21 04:00:00|15.03|13.03|15.01|13.01|15.03|13.03|15.01|13.01|0
1687320300000|2023-06-21 04:05:00|15.02|13.02|15.02|13.02|15.03|13.03|15.02|13.02|0
1687320600000|2023-06-21 04:10:00|15.03|13.03|15.01|13.01|15.03|13.03|15.01|13.01|0
1687320900000|2023-06-21 04:15:00|15.02|13.02|15.02|13.02|15.03|13.03|15.01|13.01|0
1687321200000|2023-06-21 04:20:00|15.01|13.01|15|13|15.02|13.02|15|13|0
1687321500000|2023-06-21 04:25:00|14.99|12.99|14.99|12.99|15|13|14.99|12.99|0
1687321800000|2023-06-21 04:30:00|15|13|15|13|15.01|13.01|14.99|12.99|0
1687322100000|2023-06-21 04:35:00|14.99|12.99|14.98|12.98|15|13|14.98|12.98|0
1687322400000|2023-06-21 04:40:00|14.99|12.99|14.98|12.98|14.99|12.99|14.98|12.98|0
1687322700000|2023-06-21 04:45:00|14.97|12.97|14.98|12.98|14.98|12.98|14.97|12.97|0
1687323000000|2023-06-21 04:50:00|14.97|12.97|14.97|12.97|14.98|12.98|14.97|12.97|0
1687323300000|2023-06-21 04:55:00|14.98|12.98|14.96|12.96|14.98|12.98|14.96|12.96|0
1687323600000|2023-06-21 05:00:00|14.97|12.97|14.97|12.97|14.98|12.98|14.96|12.96|0
1687323900000|2023-06-21 05:05:00|14.98|12.98|14.99|12.99|15|13|14.98|12.98|0
1687324200000|2023-06-21 05:10:00|14.98|12.98|14.99|12.99|14.99|12.99|14.98|12.98|0
1687324500000|2023-06-21 05:15:00|14.98|12.98|14.97|12.97|14.99|12.99|14.97|12.97|0
1687324800000|2023-06-21 05:20:00|14.98|12.98|14.98|12.98|14.99|12.99|14.97|12.97|0
1687325100000|2023-06-21 05:25:00|14.99|12.99|15.03|13.03|15.03|13.03|14.99|12.99|0
1687325400000|2023-06-21 05:30:00|15.04|13.04|15.07|13.07|15.09|13.09|15.03|13.03|0
1687325700000|2023-06-21 05:35:00|15.08|13.08|15.06|13.06|15.08|13.08|15.05|13.05|0
1687326000000|2023-06-21 05:40:00|15.05|13.05|15.07|13.07|15.07|13.07|15.04|13.04|0
1687326300000|2023-06-21 05:45:00|15.06|13.06|15.07|13.07|15.08|13.08|15.06|13.06|0
1687326600000|2023-06-21 05:50:00|15.08|13.08|15.08|13.08|15.08|13.08|15.07|13.07|0
1687326900000|2023-06-21 05:55:00|15.07|13.07|15.06|13.06|15.08|13.08|15.06|13.06|0
1687327200000|2023-06-21 06:00:00|15.07|13.07|15.15|13.15|15.15|13.15|15.05|13.05|0
1687327500000|2023-06-21 06:05:00|14.86|13.46|14.87|13.47|14.88|13.48|14.84|13.44|0
1687327800000|2023-06-21 06:10:00|14.86|13.46|14.81|13.41|14.91|13.51|14.81|13.41|0
1687328100000|2023-06-21 06:15:00|14.82|13.42|14.79|13.39|14.83|13.43|14.79|13.39|0
1687328400000|2023-06-21 06:20:00|14.8|13.4|14.83|13.43|14.84|13.44|14.8|13.4|0
1687328700000|2023-06-21 06:25:00|14.82|13.42|14.83|13.43|14.84|13.44|14.82|13.42|0
1687329000000|2023-06-21 06:30:00|14.81|13.41|14.81|13.41|14.83|13.43|14.81|13.41|0
1687329300000|2023-06-21 06:35:00|14.82|13.42|14.87|13.47|14.87|13.47|14.82|13.42|0
1687329600000|2023-06-21 06:40:00|14.86|13.46|14.86|13.46|14.89|13.49|14.85|13.45|0
1687329900000|2023-06-21 06:45:00|14.85|13.45|14.86|13.46|14.87|13.47|14.84|13.44|0
1687330200000|2023-06-21 06:50:00|14.85|13.45|14.85|13.45|14.86|13.46|14.84|13.44|0
1687330500000|2023-06-21 06:55:00|14.86|13.46|14.88|13.48|14.88|13.48|14.84|13.44|0
1687330800000|2023-06-21 07:00:00|14.89|13.49|14.97|13.57|14.98|13.58|14.89|13.49|0
1687331100000|2023-06-21 07:05:00|14.98|13.58|14.93|13.53|14.98|13.58|14.91|13.51|0
1687331400000|2023-06-21 07:10:00|14.92|13.52|14.86|13.46|14.93|13.53|14.86|13.46|0
1687331700000|2023-06-21 07:15:00|14.85|13.45|14.85|13.45|14.87|13.47|14.79|13.39|0
1687332000000|2023-06-21 07:20:00|14.86|13.46|14.87|13.47|14.9|13.5|14.83|13.43|0
1687332300000|2023-06-21 07:25:00|14.86|13.46|14.77|13.37|14.87|13.47|14.77|13.37|0
1687332600000|2023-06-21 07:30:00|14.76|13.36|14.76|13.36|14.8|13.4|14.74|13.34|0
1687332900000|2023-06-21 07:35:00|14.77|13.37|14.85|13.45|14.87|13.47|14.77|13.37|0
1687333200000|2023-06-21 07:40:00|14.86|13.46|14.82|13.42|14.86|13.46|14.81|13.41|0
1687333500000|2023-06-21 07:45:00|14.83|13.43|14.78|13.38|14.84|13.44|14.78|13.38|0
1687333800000|2023-06-21 07:50:00|14.79|13.39|14.81|13.41|14.83|13.43|14.77|13.37|0
1687334100000|2023-06-21 07:55:00|14.82|13.42|14.81|13.41|14.82|13.42|14.78|13.38|0
1687334400000|2023-06-21 08:00:00|14.8|13.4|14.8|13.4|14.82|13.42|14.78|13.38|0
1687334700000|2023-06-21 08:05:00|14.81|13.41|14.78|13.38|14.83|13.43|14.76|13.36|0
1687335000000|2023-06-21 08:10:00|14.77|13.37|14.76|13.36|14.77|13.37|14.7|13.3|0
1687335300000|2023-06-21 08:15:00|14.75|13.35|14.74|13.34|14.76|13.36|14.72|13.32|0
1687335600000|2023-06-21 08:20:00|14.73|13.33|14.73|13.33|14.75|13.35|14.72|13.32|0
1687335900000|2023-06-21 08:25:00|14.72|13.32|14.73|13.33|14.74|13.34|14.71|13.31|0
1687336200000|2023-06-21 08:30:00|14.72|13.32|14.66|13.26|14.72|13.32|14.66|13.26|0
1687336500000|2023-06-21 08:35:00|14.67|13.27|14.69|13.29|14.69|13.29|14.66|13.26|0
1687336800000|2023-06-21 08:40:00|14.7|13.3|14.73|13.33|14.73|13.33|14.69|13.29|0
1687337100000|2023-06-21 08:45:00|14.74|13.34|14.72|13.32|14.75|13.35|14.71|13.31|0
1687337400000|2023-06-21 08:50:00|14.71|13.31|14.73|13.33|14.73|13.33|14.71|13.31|0
1687337700000|2023-06-21 08:55:00|14.72|13.32|14.73|13.33|14.73|13.33|14.71|13.31|0
1687338000000|2023-06-21 09:00:00|14.72|13.32|14.74|13.34|14.74|13.34|14.7|13.3|0
1687338300000|2023-06-21 09:05:00|14.73|13.33|14.75|13.35|14.76|13.36|14.71|13.31|0
1687338600000|2023-06-21 09:10:00|14.74|13.34|14.73|13.33|14.76|13.36|14.73|13.33|0
1687338900000|2023-06-21 09:15:00|14.74|13.34|14.74|13.34|14.75|13.35|14.72|13.32|0
1687339200000|2023-06-21 09:20:00|14.75|13.35|14.78|13.38|14.79|13.39|14.72|13.32|0
1687339500000|2023-06-21 09:25:00|14.79|13.39|14.74|13.34|14.8|13.4|14.74|13.34|0
1687339800000|2023-06-21 09:30:00|14.73|13.33|14.73|13.33|14.73|13.33|14.72|13.32|0
1687340100000|2023-06-21 09:35:00|14.74|13.34|14.68|13.28|14.74|13.34|14.68|13.28|0
1687340400000|2023-06-21 09:40:00|14.69|13.29|14.68|13.28|14.69|13.29|14.68|13.28|0
1687340700000|2023-06-21 09:45:00|14.67|13.27|14.66|13.26|14.68|13.28|14.65|13.25|0
1687341000000|2023-06-21 09:50:00|14.67|13.27|14.66|13.26|14.67|13.27|14.65|13.25|0
1687341300000|2023-06-21 09:55:00|14.67|13.27|14.69|13.29|14.69|13.29|14.66|13.26|0
1687341600000|2023-06-21 10:00:00|14.68|13.28|14.67|13.27|14.7|13.3|14.67|13.27|0
1687341900000|2023-06-21 10:05:00|14.68|13.28|14.67|13.27|14.68|13.28|14.66|13.26|0
1687342200000|2023-06-21 10:10:00|14.66|13.26|14.65|13.25|14.68|13.28|14.65|13.25|0
1687342500000|2023-06-21 10:15:00|14.64|13.24|14.66|13.26|14.66|13.26|14.64|13.24|0
1687342800000|2023-06-21 10:20:00|14.64|13.24|14.63|13.23|14.66|13.26|14.6|13.2|0
1687343100000|2023-06-21 10:25:00|14.64|13.24|14.63|13.23|14.66|13.26|14.63|13.23|0
1687343400000|2023-06-21 10:30:00|14.62|13.22|14.65|13.25|14.66|13.26|14.62|13.22|0
1687343700000|2023-06-21 10:35:00|14.66|13.26|14.64|13.24|14.66|13.26|14.62|13.22|0
1687344000000|2023-06-21 10:40:00|14.63|13.23|14.67|13.27|14.67|13.27|14.63|13.23|0
1687344300000|2023-06-21 10:45:00|14.66|13.26|14.69|13.29|14.71|13.31|14.66|13.26|0
1687344600000|2023-06-21 10:50:00|14.7|13.3|14.69|13.29|14.7|13.3|14.67|13.27|0
1687344900000|2023-06-21 10:55:00|14.7|13.3|14.69|13.29|14.72|13.32|14.69|13.29|0
1687345200000|2023-06-21 11:00:00|14.7|13.3|14.72|13.32|14.73|13.33|14.69|13.29|0
1687345500000|2023-06-21 11:05:00|14.71|13.31|14.71|13.31|14.74|13.34|14.71|13.31|0
1687345800000|2023-06-21 11:10:00|14.72|13.32|14.74|13.34|14.74|13.34|14.72|13.32|0
1687346100000|2023-06-21 11:15:00|14.75|13.35|14.78|13.38|14.78|13.38|14.75|13.35|0
1687346400000|2023-06-21 11:20:00|14.77|13.37|14.75|13.35|14.78|13.38|14.75|13.35|0
1687346700000|2023-06-21 11:25:00|14.76|13.36|14.76|13.36|14.76|13.36|14.74|13.34|0
1687347000000|2023-06-21 11:30:00|14.77|13.37|14.77|13.37|14.78|13.38|14.74|13.34|0
1687347300000|2023-06-21 11:35:00|14.78|13.38|14.79|13.39|14.8|13.4|14.76|13.36|0
1687347600000|2023-06-21 11:40:00|14.8|13.4|14.74|13.34|14.8|13.4|14.74|13.34|0
1687347900000|2023-06-21 11:45:00|14.73|13.33|14.73|13.33|14.75|13.35|14.73|13.33|0
1687348200000|2023-06-21 11:50:00|14.74|13.34|14.73|13.33|14.77|13.37|14.73|13.33|0
1687348500000|2023-06-21 11:55:00|14.74|13.34|14.76|13.36|14.76|13.36|14.73|13.33|0
1687348800000|2023-06-21 12:00:00|14.77|13.37|14.8|13.4|14.83|13.43|14.77|13.37|0
1687349100000|2023-06-21 12:05:00|14.81|13.41|14.83|13.43|14.83|13.43|14.79|13.39|0
1687349400000|2023-06-21 12:10:00|14.82|13.42|14.87|13.47|14.88|13.48|14.82|13.42|0
1687349700000|2023-06-21 12:15:00|14.88|13.48|14.88|13.48|14.9|13.5|14.86|13.46|0
1687350000000|2023-06-21 12:20:00|14.87|13.47|14.91|13.51|14.92|13.52|14.87|13.47|0
1687350300000|2023-06-21 12:25:00|14.92|13.52|14.99|13.59|14.99|13.59|14.91|13.51|0
1687350600000|2023-06-21 12:30:00|14.97|13.57|14.99|13.59|15.02|13.62|14.88|13.48|0
1687350900000|2023-06-21 12:35:00|15|13.6|14.98|13.58|15.06|13.66|14.96|13.56|0
1687351200000|2023-06-21 12:40:00|14.97|13.57|14.98|13.58|14.98|13.58|14.94|13.54|0
1687351500000|2023-06-21 12:45:00|14.97|13.57|14.96|13.56|14.98|13.58|14.94|13.54|0
1687351800000|2023-06-21 12:50:00|14.97|13.57|15|13.6|15.02|13.62|14.96|13.56|0
1687352100000|2023-06-21 12:55:00|14.98|13.58|15|13.6|15|13.6|14.95|13.55|0
1687352400000|2023-06-21 13:00:00|15.01|13.61|15.02|13.62|15.02|13.62|14.97|13.57|0
1687352700000|2023-06-21 13:05:00|15.03|13.63|15.06|13.66|15.08|13.68|15|13.6|0
1687353000000|2023-06-21 13:10:00|15.05|13.65|15.05|13.65|15.08|13.68|15.03|13.63|0
1687353300000|2023-06-21 13:15:00|15.04|13.64|15.05|13.65|15.09|13.69|15.03|13.63|0
1687353600000|2023-06-21 13:20:00|15.04|13.64|14.98|13.58|15.06|13.66|14.98|13.58|0
1687353900000|2023-06-21 13:25:00|14.97|13.57|15.01|13.61|15.02|13.62|14.96|13.56|0
1687354200000|2023-06-21 13:30:00|15.05|13.65|15.15|13.75|15.18|13.78|15.05|13.65|0
1687354500000|2023-06-21 13:35:00|15.14|13.74|14.83|13.43|15.16|13.76|14.73|13.33|0
1687354800000|2023-06-21 13:40:00|14.84|13.44|14.83|13.43|14.89|13.49|14.77|13.37|0
1687355100000|2023-06-21 13:45:00|14.84|13.44|14.8|13.4|14.86|13.46|14.71|13.31|0
1687355400000|2023-06-21 13:50:00|14.82|13.42|14.87|13.47|14.9|13.5|14.8|13.4|0
1687355700000|2023-06-21 13:55:00|14.86|13.46|14.78|13.38|14.87|13.47|13.92|12.52|0
1687356000000|2023-06-21 14:00:00|14.77|13.37|14.91|13.51|14.98|13.58|14.73|13.33|0
1687356300000|2023-06-21 14:05:00|14.92|13.52|14.86|13.46|14.98|13.58|14.78|13.38|0
1687356600000|2023-06-21 14:10:00|14.87|13.47|14.7|13.3|14.87|13.47|14.7|13.3|0
1687356900000|2023-06-21 14:15:00|14.71|13.31|14.7|13.3|14.73|13.33|14.55|13.15|0
1687357200000|2023-06-21 14:20:00|14.71|13.31|14.7|13.3|14.74|13.34|14.64|13.24|0
1687357500000|2023-06-21 14:25:00|14.71|13.31|14.69|13.29|14.76|13.36|14.65|13.25|0
1687357800000|2023-06-21 14:30:00|14.68|13.28|14.64|13.24|14.72|13.32|14.61|13.21|0
1687358100000|2023-06-21 14:35:00|14.65|13.25|14.63|13.23|14.73|13.33|14.6|13.2|0
1687358400000|2023-06-21 14:40:00|14.62|13.22|15.08|13.68|15.08|13.68|14.6|13.2|0
1687358700000|2023-06-21 14:45:00|15.07|13.67|15.15|13.75|15.17|13.77|15.05|13.65|0
1687359000000|2023-06-21 14:50:00|15.16|13.76|14.85|13.45|15.24|13.84|14.84|13.44|0
1687359300000|2023-06-21 14:55:00|14.86|13.46|14.75|13.35|14.87|13.47|14.73|13.33|0
1687359600000|2023-06-21 15:00:00|14.73|13.33|14.81|13.41|14.82|13.42|14.68|13.28|0
1687359900000|2023-06-21 15:05:00|14.79|13.39|14.69|13.29|14.96|13.56|14.68|13.28|0
1687360200000|2023-06-21 15:10:00|14.67|13.27|14.66|13.26|14.72|13.32|14.63|13.23|0
1687360500000|2023-06-21 15:15:00|14.65|13.25|14.71|13.31|14.71|13.31|14.64|13.24|0
1687360800000|2023-06-21 15:20:00|14.73|13.33|14.62|13.22|14.73|13.33|14.56|13.16|0
1687361100000|2023-06-21 15:25:00|14.61|13.21|14.49|13.09|14.62|13.22|14.49|13.09|0
1687361400000|2023-06-21 15:30:00|14.5|13.1|14.5|13.1|14.54|13.14|14.47|13.07|0
1687361700000|2023-06-21 15:35:00|14.49|13.09|14.37|12.97|14.5|13.1|14.34|12.94|0
1687362000000|2023-06-21 15:40:00|14.36|12.96|14.42|13.02|14.42|13.02|14.31|12.91|0
1687362300000|2023-06-21 15:45:00|14.43|13.03|14.4|13|14.43|13.03|14.37|12.97|0
1687362600000|2023-06-21 15:50:00|14.39|12.99|14.51|13.11|14.51|13.11|14.39|12.99|0
1687362900000|2023-06-21 15:55:00|14.52|13.12|14.54|13.14|14.54|13.14|14.46|13.06|0
1687363200000|2023-06-21 16:00:00|14.55|13.15|14.46|13.06|14.55|13.15|14.45|13.05|0
1687363500000|2023-06-21 16:05:00|14.44|13.04|14.4|13|14.45|13.05|14.36|12.96|0
1687363800000|2023-06-21 16:10:00|14.39|12.99|14.39|12.99|14.45|13.05|14.38|12.98|0
1687364100000|2023-06-21 16:15:00|14.4|13|14.33|12.93|14.4|13|14.25|12.85|0
1687364400000|2023-06-21 16:20:00|14.34|12.94|14.53|13.13|14.55|13.15|14.32|12.92|0
1687364700000|2023-06-21 16:25:00|14.54|13.14|14.52|13.12|14.6|13.2|14.52|13.12|0
1687365000000|2023-06-21 16:30:00|14.51|13.11|14.52|13.12|14.53|13.13|14.45|13.05|0
1687365300000|2023-06-21 16:35:00|14.54|13.14|14.52|13.12|14.58|13.18|14.52|13.12|0
1687365600000|2023-06-21 16:40:00|14.51|13.11|14.56|13.16|14.57|13.17|14.48|13.08|0
1687365900000|2023-06-21 16:45:00|14.55|13.15|14.66|13.26|14.67|13.27|14.55|13.15|0
1687366200000|2023-06-21 16:50:00|14.67|13.27|14.64|13.24|14.67|13.27|14.57|13.17|0
1687366500000|2023-06-21 16:55:00|14.65|13.25|14.67|13.27|14.7|13.3|14.63|13.23|0
1687366800000|2023-06-21 17:00:00|14.68|13.28|14.67|13.27|14.79|13.39|14.67|13.27|0
1687367100000|2023-06-21 17:05:00|14.68|13.28|14.61|13.21|14.71|13.31|14.61|13.21|0
1687367400000|2023-06-21 17:10:00|14.59|13.19|14.69|13.29|14.69|13.29|14.58|13.18|0
1687367700000|2023-06-21 17:15:00|14.7|13.3|14.68|13.28|14.71|13.31|14.64|13.24|0
1687368000000|2023-06-21 17:20:00|14.69|13.29|14.75|13.35|14.76|13.36|14.68|13.28|0
1687368300000|2023-06-21 17:25:00|14.76|13.36|14.72|13.32|14.78|13.38|14.67|13.27|0
1687368600000|2023-06-21 17:30:00|14.73|13.33|14.7|13.3|14.74|13.34|14.67|13.27|0
1687368900000|2023-06-21 17:35:00|14.69|13.29|14.63|13.23|14.71|13.31|14.62|13.22|0
1687369200000|2023-06-21 17:40:00|14.64|13.24|14.67|13.27|14.7|13.3|14.61|13.21|0
1687369500000|2023-06-21 17:45:00|14.66|13.26|14.61|13.21|14.67|13.27|14.58|13.18|0
1687369800000|2023-06-21 17:50:00|14.62|13.22|14.56|13.16|14.62|13.22|14.54|13.14|0
1687370100000|2023-06-21 17:55:00|14.55|13.15|14.51|13.11|14.59|13.19|14.51|13.11|0
1687370400000|2023-06-21 18:00:00|14.5|13.1|14.52|13.12|14.54|13.14|14.5|13.1|0
1687370700000|2023-06-21 18:05:00|14.53|13.13|14.53|13.13|14.53|13.13|14.48|13.08|0
1687371000000|2023-06-21 18:10:00|14.54|13.14|14.46|13.06|14.54|13.14|14.46|13.06|0
1687371300000|2023-06-21 18:15:00|14.45|13.05|14.37|12.97|14.46|13.06|14.35|12.95|0
1687371600000|2023-06-21 18:20:00|14.35|12.95|14.31|12.91|14.37|12.97|14.3|12.9|0
1687371900000|2023-06-21 18:25:00|14.3|12.9|14.53|13.13|14.79|13.39|14.3|12.9|0
1687372200000|2023-06-21 18:30:00|14.52|13.12|14.48|13.08|14.53|13.13|14.45|13.05|0
1687372500000|2023-06-21 18:35:00|14.47|13.07|14.53|13.13|14.56|13.16|14.47|13.07|0
1687372800000|2023-06-21 18:40:00|14.52|13.12|14.55|13.15|14.6|13.2|14.52|13.12|0
1687373100000|2023-06-21 18:45:00|14.54|13.14|14.61|13.21|14.62|13.22|14.54|13.14|0
1687373400000|2023-06-21 18:50:00|14.6|13.2|14.53|13.13|14.61|13.21|14.5|13.1|0
1687373700000|2023-06-21 18:55:00|14.54|13.14|14.56|13.16|14.6|13.2|14.54|13.14|0
1687374000000|2023-06-21 19:00:00|14.58|13.18|14.71|13.31|14.71|13.31|14.57|13.17|0
1687374300000|2023-06-21 19:05:00|14.74|13.34|14.69|13.29|14.75|13.35|14.67|13.27|0
1687374600000|2023-06-21 19:10:00|14.68|13.28|14.63|13.23|14.71|13.31|14.63|13.23|0
1687374900000|2023-06-21 19:15:00|14.64|13.24|14.64|13.24|14.67|13.27|14.61|13.21|0
1687375200000|2023-06-21 19:20:00|14.63|13.23|14.73|13.33|14.74|13.34|14.63|13.23|0
1687375500000|2023-06-21 19:25:00|14.71|13.31|14.78|13.38|14.78|13.38|14.71|13.31|0
1687375800000|2023-06-21 19:30:00|14.77|13.37|14.93|13.53|14.94|13.54|14.76|13.36|0
1687376100000|2023-06-21 19:35:00|14.92|13.52|14.97|13.57|15.06|13.66|14.9|13.5|0
1687376400000|2023-06-21 19:40:00|14.96|13.56|14.89|13.49|14.99|13.59|14.87|13.47|0
1687376700000|2023-06-21 19:45:00|14.88|13.48|14.84|13.44|14.92|13.52|14.83|13.43|0
1687377000000|2023-06-21 19:50:00|14.83|13.43|14.52|13.12|14.86|13.46|14.43|13.03|0
1687377300000|2023-06-21 19:55:00|14.53|13.13|14.65|13.25|14.71|13.31|14.52|13.12|0
1687377600000|2023-06-21 20:00:00|14.64|13.24|14.6|13.2|14.67|13.27|14.58|13.18|0
1687377900000|2023-06-21 20:05:00|14.59|13.19|14.56|13.16|14.6|13.2|14.56|13.16|0
1687378200000|2023-06-21 20:10:00|14.57|13.17|14.61|13.21|14.61|13.21|14.56|13.16|0
1687378500000|2023-06-21 20:15:00|14.91|12.91|14.94|12.94|14.94|12.94|14.91|12.91|0
1687378800000|2023-06-21 20:20:00|14.95|12.95|14.93|12.93|14.95|12.95|14.91|12.91|0
1687379400000|2023-06-21 20:30:00|14.94|12.94|14.92|12.92|14.94|12.94|14.92|12.92|0
1687379700000|2023-06-21 20:35:00|14.91|12.91|14.93|12.93|14.93|12.93|14.91|12.91|0
1687380000000|2023-06-21 20:40:00|14.92|12.92|14.92|12.92|14.93|12.93|14.91|12.91|0
1687380300000|2023-06-21 20:45:00|14.93|12.93|14.93|12.93|14.93|12.93|14.91|12.91|0
1687380600000|2023-06-21 20:50:00|14.92|12.92|14.92|12.92|14.94|12.94|14.92|12.92|0
1687380900000|2023-06-21 20:55:00|14.93|12.93|14.93|12.93|14.94|12.94|14.92|12.92|0
1687381200000|2023-06-21 21:00:00|14.92|12.92|14.92|12.92|14.94|12.94|14.91|12.91|0
1687381500000|2023-06-21 21:05:00|14.91|12.91|14.92|12.92|14.92|12.92|14.91|12.91|0
1687382700000|2023-06-21 21:25:00|14.93|12.93|14.92|12.92|14.93|12.93|14.92|12.92|0
1687383600000|2023-06-21 21:40:00|14.91|12.91|14.91|12.91|14.91|12.91|14.91|12.91|0
1687383900000|2023-06-21 21:45:00|14.92|12.92|14.92|12.92|14.92|12.92|14.91|12.91|0
1687384200000|2023-06-21 21:50:00|14.93|12.93|14.92|12.92|14.93|12.93|14.92|12.92|0
1687384500000|2023-06-21 21:55:00|14.91|12.91|14.92|12.92|14.92|12.92|14.91|12.91|0
1687384800000|2023-06-21 22:00:00|14.91|12.91|14.85|12.85|14.91|12.91|14.85|12.85|0
1687385100000|2023-06-21 22:05:00|14.84|12.84|14.87|12.87|14.88|12.88|14.84|12.84|0
1687385400000|2023-06-21 22:10:00|14.86|12.86|14.9|12.9|14.9|12.9|14.86|12.86|0
1687385700000|2023-06-21 22:15:00|14.91|12.91|14.75|12.75|14.91|12.91|14.73|12.73|0
1687386000000|2023-06-21 22:20:00|14.77|12.77|14.76|12.76|14.78|12.78|14.75|12.75|0
1687386300000|2023-06-21 22:25:00|14.77|12.77|14.77|12.77|14.79|12.79|14.77|12.77|0
1687386600000|2023-06-21 22:30:00|14.76|12.76|14.76|12.76|14.77|12.77|14.75|12.75|0
1687386900000|2023-06-21 22:35:00|14.75|12.75|14.76|12.76|14.76|12.76|14.75|12.75|0
1687387200000|2023-06-21 22:40:00|14.77|12.77|14.77|12.77|14.78|12.78|14.77|12.77|0
1687387500000|2023-06-21 22:45:00|14.76|12.76|14.76|12.76|14.77|12.77|14.76|12.76|0
1687387800000|2023-06-21 22:50:00|14.77|12.77|14.76|12.76|14.78|12.78|14.76|12.76|0
1687388100000|2023-06-21 22:55:00|14.75|12.75|14.76|12.76|14.76|12.76|14.74|12.74|0
1687388400000|2023-06-21 23:00:00|14.75|12.75|14.71|12.71|14.75|12.75|14.71|12.71|0
1687388700000|2023-06-21 23:05:00|14.72|12.72|14.7|12.7|14.72|12.72|14.7|12.7|0
1687389000000|2023-06-21 23:10:00|14.71|12.71|14.7|12.7|14.71|12.71|14.7|12.7|0
1687389300000|2023-06-21 23:15:00|14.69|12.69|14.69|12.69|14.7|12.7|14.68|12.68|0
1687389900000|2023-06-21 23:25:00|14.7|12.7|14.71|12.71|14.71|12.71|14.7|12.7|0
1687390200000|2023-06-21 23:30:00|14.72|12.72|14.69|12.69|14.72|12.72|14.69|12.69|0
1687390500000|2023-06-21 23:35:00|14.7|12.7|14.7|12.7|14.7|12.7|14.7|12.7|0
1687390800000|2023-06-21 23:40:00|14.69|12.69|14.7|12.7|14.71|12.71|14.69|12.69|0
1687391100000|2023-06-21 23:45:00|14.71|12.71|14.71|12.71|14.72|12.72|14.71|12.71|0
1687391400000|2023-06-21 23:50:00|14.72|12.72|14.72|12.72|14.73|12.73|14.71|12.71|0
1687391700000|2023-06-21 23:55:00|14.71|12.71|14.71|12.71|14.72|12.72|14.71|12.71|0
1687392000000|2023-06-22 00:00:00|14.72|12.72|14.67|12.67|14.72|12.72|14.66|12.66|0
1687392300000|2023-06-22 00:05:00|14.66|12.66|14.68|12.68|14.71|12.71|14.66|12.66|0
1687392600000|2023-06-22 00:10:00|14.69|12.69|14.66|12.66|14.7|12.7|14.66|12.66|0
1687392900000|2023-06-22 00:15:00|14.67|12.67|14.64|12.64|14.68|12.68|14.64|12.64|0
1687393200000|2023-06-22 00:20:00|14.66|12.66|14.68|12.68|14.69|12.69|14.65|12.65|0
1687393500000|2023-06-22 00:25:00|14.69|12.69|14.67|12.67|14.7|12.7|14.67|12.67|0
1687393800000|2023-06-22 00:30:00|14.68|12.68|14.71|12.71|14.72|12.72|14.68|12.68|0
1687394100000|2023-06-22 00:35:00|14.72|12.72|14.71|12.71|14.73|12.73|14.71|12.71|0
1687394400000|2023-06-22 00:40:00|14.72|12.72|14.72|12.72|14.73|12.73|14.71|12.71|0
1687394700000|2023-06-22 00:45:00|14.71|12.71|14.71|12.71|14.71|12.71|14.7|12.7|0
1687395000000|2023-06-22 00:50:00|14.72|12.72|14.72|12.72|14.74|12.74|14.71|12.71|0
1687395300000|2023-06-22 00:55:00|14.73|12.73|14.72|12.72|14.73|12.73|14.7|12.7|0
1687395600000|2023-06-22 01:00:00|14.71|12.71|14.72|12.72|14.72|12.72|14.7|12.7|0
1687395900000|2023-06-22 01:05:00|14.74|12.74|14.72|12.72|14.75|12.75|14.72|12.72|0
1687396200000|2023-06-22 01:10:00|14.73|12.73|14.74|12.74|14.74|12.74|14.72|12.72|0
1687396500000|2023-06-22 01:15:00|14.73|12.73|14.75|12.75|14.75|12.75|14.73|12.73|0
1687396800000|2023-06-22 01:20:00|14.74|12.74|14.76|12.76|14.76|12.76|14.74|12.74|0
1687397100000|2023-06-22 01:25:00|14.75|12.75|14.77|12.77|14.77|12.77|14.75|12.75|0
1687397400000|2023-06-22 01:30:00|14.78|12.78|14.8|12.8|14.8|12.8|14.78|12.78|0
1687397700000|2023-06-22 01:35:00|14.81|12.81|14.77|12.77|14.81|12.81|14.77|12.77|0
1687398000000|2023-06-22 01:40:00|14.78|12.78|14.78|12.78|14.78|12.78|14.77|12.77|0
1687398300000|2023-06-22 01:45:00|14.77|12.77|14.8|12.8|14.81|12.81|14.77|12.77|0
1687398600000|2023-06-22 01:50:00|14.79|12.79|14.79|12.79|14.8|12.8|14.79|12.79|0
1687398900000|2023-06-22 01:55:00|14.8|12.8|14.8|12.8|14.81|12.81|14.8|12.8|0
1687399200000|2023-06-22 02:00:00|14.81|12.81|14.81|12.81|14.82|12.82|14.8|12.8|0
1687399500000|2023-06-22 02:05:00|14.82|12.82|14.81|12.81|14.82|12.82|14.8|12.8|0
1687399800000|2023-06-22 02:10:00|14.82|12.82|14.9|12.9|14.9|12.9|14.82|12.82|0
1687400100000|2023-06-22 02:15:00|14.89|12.89|14.87|12.87|14.89|12.89|14.86|12.86|0
1687400400000|2023-06-22 02:20:00|14.86|12.86|14.86|12.86|14.88|12.88|14.86|12.86|0
1687400700000|2023-06-22 02:25:00|14.87|12.87|14.84|12.84|14.87|12.87|14.84|12.84|0
1687401000000|2023-06-22 02:30:00|14.83|12.83|14.82|12.82|14.84|12.84|14.81|12.81|0
1687401300000|2023-06-22 02:35:00|14.81|12.81|14.81|12.81|14.82|12.82|14.81|12.81|0
1687401600000|2023-06-22 02:40:00|14.8|12.8|14.8|12.8|14.8|12.8|14.8|12.8|0
1687401900000|2023-06-22 02:45:00|14.79|12.79|14.79|12.79|14.8|12.8|14.79|12.79|0
1687402200000|2023-06-22 02:50:00|14.8|12.8|14.81|12.81|14.81|12.81|14.79|12.79|0
1687402500000|2023-06-22 02:55:00|14.8|12.8|14.81|12.81|14.81|12.81|14.8|12.8|0
1687402800000|2023-06-22 03:00:00|14.8|12.8|14.8|12.8|14.81|12.81|14.8|12.8|0
1687403100000|2023-06-22 03:05:00|14.81|12.81|14.81|12.81|14.81|12.81|14.8|12.8|0
1687403400000|2023-06-22 03:10:00|14.8|12.8|14.8|12.8|14.8|12.8|14.79|12.79|0
1687403700000|2023-06-22 03:15:00|14.81|12.81|14.82|12.82|14.84|12.84|14.81|12.81|0
1687404000000|2023-06-22 03:20:00|14.84|12.84|14.83|12.83|14.84|12.84|14.82|12.82|0
1687404300000|2023-06-22 03:25:00|14.85|12.85|14.84|12.84|14.85|12.85|14.83|12.83|0
1687404600000|2023-06-22 03:30:00|14.83|12.83|14.8|12.8|14.84|12.84|14.8|12.8|0
1687404900000|2023-06-22 03:35:00|14.79|12.79|14.76|12.76|14.79|12.79|14.76|12.76|0
1687405200000|2023-06-22 03:40:00|14.77|12.77|14.77|12.77|14.78|12.78|14.77|12.77|0
1687405500000|2023-06-22 03:45:00|14.76|12.76|14.75|12.75|14.76|12.76|14.75|12.75|0
1687405800000|2023-06-22 03:50:00|14.76|12.76|14.75|12.75|14.76|12.76|14.75|12.75|0
1687406100000|2023-06-22 03:55:00|14.76|12.76|14.75|12.75|14.76|12.76|14.75|12.75|0
1687406400000|2023-06-22 04:00:00|14.76|12.76|14.76|12.76|14.76|12.76|14.75|12.75|0
1687406700000|2023-06-22 04:05:00|14.75|12.75|14.77|12.77|14.77|12.77|14.75|12.75|0
1687407000000|2023-06-22 04:10:00|14.78|12.78|14.78|12.78|14.78|12.78|14.77|12.77|0
1687407300000|2023-06-22 04:15:00|14.77|12.77|14.78|12.78|14.78|12.78|14.77|12.77|0
1687407600000|2023-06-22 04:20:00|14.77|12.77|14.78|12.78|14.78|12.78|14.77|12.77|0
1687407900000|2023-06-22 04:25:00|14.8|12.8|14.83|12.83|14.83|12.83|14.79|12.79|0
1687408200000|2023-06-22 04:30:00|14.82|12.82|14.82|12.82|14.82|12.82|14.81|12.81|0
1687408500000|2023-06-22 04:35:00|14.81|12.81|14.79|12.79|14.81|12.81|14.79|12.79|0
1687408800000|2023-06-22 04:40:00|14.8|12.8|14.8|12.8|14.81|12.81|14.8|12.8|0
1687409100000|2023-06-22 04:45:00|14.81|12.81|14.84|12.84|14.84|12.84|14.81|12.81|0
1687409400000|2023-06-22 04:50:00|14.85|12.85|14.84|12.84|14.85|12.85|14.83|12.83|0
1687409700000|2023-06-22 04:55:00|14.83|12.83|14.85|12.85|14.86|12.86|14.83|12.83|0
1687410000000|2023-06-22 05:00:00|14.86|12.86|14.88|12.88|14.89|12.89|14.85|12.85|0
1687410300000|2023-06-22 05:05:00|14.89|12.89|14.95|12.95|14.95|12.95|14.88|12.88|0
1687410600000|2023-06-22 05:10:00|14.94|12.94|14.94|12.94|14.94|12.94|14.91|12.91|0
1687410900000|2023-06-22 05:15:00|14.93|12.93|14.91|12.91|14.94|12.94|14.9|12.9|0
1687411200000|2023-06-22 05:20:00|14.9|12.9|14.91|12.91|14.92|12.92|14.9|12.9|0
1687411500000|2023-06-22 05:25:00|14.92|12.92|14.92|12.92|14.93|12.93|14.9|12.9|0
1687411800000|2023-06-22 05:30:00|14.93|12.93|14.92|12.92|14.93|12.93|14.92|12.92|0
1687412100000|2023-06-22 05:35:00|14.93|12.93|14.91|12.91|14.93|12.93|14.9|12.9|0
1687412400000|2023-06-22 05:40:00|14.9|12.9|14.94|12.94|14.94|12.94|14.9|12.9|0
1687412700000|2023-06-22 05:45:00|14.93|12.93|14.9|12.9|14.93|12.93|14.89|12.89|0
1687413000000|2023-06-22 05:50:00|14.91|12.91|14.9|12.9|14.91|12.91|14.89|12.89|0
1687413300000|2023-06-22 05:55:00|14.91|12.91|14.89|12.89|14.92|12.92|14.89|12.89|0
1687413600000|2023-06-22 06:00:00|14.9|12.9|15.49|13.49|15.49|13.49|14.89|12.89|0
1687413900000|2023-06-22 06:05:00|15.19|13.79|15.12|13.72|15.19|13.79|15.09|13.69|0
1687414200000|2023-06-22 06:10:00|15.11|13.71|15.23|13.83|15.26|13.86|15.11|13.71|0
1687414500000|2023-06-22 06:15:00|15.2|13.8|15.15|13.75|15.22|13.82|15.14|13.74|0
1687414800000|2023-06-22 06:20:00|15.14|13.74|15.2|13.8|15.22|13.82|15.14|13.74|0
1687415100000|2023-06-22 06:25:00|15.21|13.81|15.18|13.78|15.21|13.81|15.17|13.77|0
1687415400000|2023-06-22 06:30:00|15.19|13.79|15.16|13.76|15.2|13.8|15.15|13.75|0
1687415700000|2023-06-22 06:35:00|15.17|13.77|15.21|13.81|15.22|13.82|15.17|13.77|0
1687416000000|2023-06-22 06:40:00|15.2|13.8|15.19|13.79|15.21|13.81|15.18|13.78|0
1687416300000|2023-06-22 06:45:00|15.18|13.78|15.16|13.76|15.19|13.79|15.15|13.75|0
1687416600000|2023-06-22 06:50:00|15.17|13.77|15.15|13.75|15.18|13.78|15.14|13.74|0
1687416900000|2023-06-22 06:55:00|15.16|13.76|15.07|13.67|15.2|13.8|14.81|13.41|0
1687417200000|2023-06-22 07:00:00|15.06|13.66|15.12|13.72|15.14|13.74|15.06|13.66|0
1687417500000|2023-06-22 07:05:00|15.11|13.71|15.08|13.68|15.15|13.75|15.08|13.68|0
1687417800000|2023-06-22 07:10:00|15.06|13.66|15.17|13.77|15.18|13.78|15.06|13.66|0
1687418100000|2023-06-22 07:15:00|15.18|13.78|15.1|13.7|15.19|13.79|15.07|13.67|0
1687418400000|2023-06-22 07:20:00|15.08|13.68|15.12|13.72|15.16|13.76|15.06|13.66|0
1687418700000|2023-06-22 07:25:00|15.13|13.73|15.13|13.73|15.16|13.76|15.08|13.68|0
1687419000000|2023-06-22 07:30:00|15.12|13.72|15.13|13.73|15.16|13.76|15.05|13.65|0
1687419300000|2023-06-22 07:35:00|15.12|13.72|15.1|13.7|15.14|13.74|15.08|13.68|0
1687419600000|2023-06-22 07:40:00|15.11|13.71|15.06|13.66|15.12|13.72|15.05|13.65|0
1687419900000|2023-06-22 07:45:00|15.04|13.64|15.09|13.69|15.12|13.72|15.04|13.64|0
1687420200000|2023-06-22 07:50:00|15.08|13.68|15.06|13.66|15.08|13.68|14.98|13.58|0
1687420500000|2023-06-22 07:55:00|15.04|13.64|15.1|13.7|15.12|13.72|15.04|13.64|0
1687420800000|2023-06-22 08:00:00|15.12|13.72|15.08|13.68|15.13|13.73|15.08|13.68|0
1687421100000|2023-06-22 08:05:00|15.07|13.67|15.03|13.63|15.07|13.67|15|13.6|0
1687421400000|2023-06-22 08:10:00|15.02|13.62|15.03|13.63|15.06|13.66|15|13.6|0
1687421700000|2023-06-22 08:15:00|15.02|13.62|14.98|13.58|15.03|13.63|14.97|13.57|0
1687422000000|2023-06-22 08:20:00|14.99|13.59|15|13.6|15|13.6|14.94|13.54|0
1687422300000|2023-06-22 08:25:00|14.99|13.59|14.99|13.59|15.02|13.62|14.99|13.59|0
1687422600000|2023-06-22 08:30:00|15|13.6|15.03|13.63|15.06|13.66|14.99|13.59|0
1687422900000|2023-06-22 08:35:00|15.01|13.61|14.99|13.59|15.01|13.61|14.98|13.58|0
1687423200000|2023-06-22 08:40:00|15|13.6|15|13.6|15.01|13.61|14.98|13.58|0
1687423500000|2023-06-22 08:45:00|14.99|13.59|15|13.6|15.02|13.62|14.98|13.58|0
1687423800000|2023-06-22 08:50:00|15.01|13.61|15.06|13.66|15.06|13.66|15.01|13.61|0
1687424100000|2023-06-22 08:55:00|15.05|13.65|15.03|13.63|15.06|13.66|15.02|13.62|0
1687424400000|2023-06-22 09:00:00|15.02|13.62|15|13.6|15.03|13.63|15|13.6|0
1687424700000|2023-06-22 09:05:00|15.01|13.61|15.02|13.62|15.02|13.62|15|13.6|0
1687425000000|2023-06-22 09:10:00|15.01|13.61|14.97|13.57|15.02|13.62|14.97|13.57|0
1687425300000|2023-06-22 09:15:00|14.98|13.58|14.96|13.56|14.99|13.59|14.96|13.56|0
1687425600000|2023-06-22 09:20:00|14.95|13.55|14.99|13.59|15|13.6|14.95|13.55|0
1687425900000|2023-06-22 09:25:00|15|13.6|15.02|13.62|15.03|13.63|15|13.6|0
1687426200000|2023-06-22 09:30:00|15.03|13.63|15|13.6|15.03|13.63|14.98|13.58|0
1687426500000|2023-06-22 09:35:00|14.99|13.59|14.97|13.57|15|13.6|14.97|13.57|0
1687426800000|2023-06-22 09:40:00|14.96|13.56|14.96|13.56|14.98|13.58|14.96|13.56|0
1687427100000|2023-06-22 09:45:00|14.95|13.55|14.9|13.5|14.96|13.56|14.9|13.5|0
1687427400000|2023-06-22 09:50:00|14.91|13.51|14.94|13.54|14.95|13.55|14.9|13.5|0
1687427700000|2023-06-22 09:55:00|14.95|13.55|14.95|13.55|14.97|13.57|14.94|13.54|0
1687428000000|2023-06-22 10:00:00|14.96|13.56|15|13.6|15|13.6|14.93|13.53|0
1687428300000|2023-06-22 10:05:00|14.99|13.59|15.02|13.62|15.02|13.62|14.99|13.59|0
1687428600000|2023-06-22 10:10:00|15.03|13.63|15.01|13.61|15.04|13.64|14.99|13.59|0
1687428900000|2023-06-22 10:15:00|15.02|13.62|15.06|13.66|15.07|13.67|15.02|13.62|0
1687429200000|2023-06-22 10:20:00|15.05|13.65|14.99|13.59|15.05|13.65|14.99|13.59|0
1687429500000|2023-06-22 10:25:00|14.98|13.58|15.01|13.61|15.02|13.62|14.97|13.57|0
1687429800000|2023-06-22 10:30:00|15.02|13.62|15.02|13.62|15.03|13.63|15|13.6|0
1687430100000|2023-06-22 10:35:00|15.03|13.63|15.07|13.67|15.07|13.67|15.03|13.63|0
1687430400000|2023-06-22 10:40:00|15.06|13.66|15.09|13.69|15.09|13.69|15.05|13.65|0
1687430700000|2023-06-22 10:45:00|15.1|13.7|15.11|13.71|15.12|13.72|15.09|13.69|0
1687431000000|2023-06-22 10:50:00|15.1|13.7|15.14|13.74|15.14|13.74|15.09|13.69|0
1687431300000|2023-06-22 10:55:00|15.13|13.73|15.09|13.69|15.14|13.74|15.08|13.68|0
1687431600000|2023-06-22 11:00:00|15.08|13.68|15.14|13.74|15.17|13.77|15.08|13.68|0
1687431900000|2023-06-22 11:05:00|15.15|13.75|15.1|13.7|15.18|13.78|15.09|13.69|0
1687432200000|2023-06-22 11:10:00|15.11|13.71|15.16|13.76|15.16|13.76|15.11|13.71|0
1687432500000|2023-06-22 11:15:00|15.15|13.75|15.08|13.68|15.17|13.77|15.08|13.68|0
1687432800000|2023-06-22 11:20:00|15.07|13.67|15.1|13.7|15.1|13.7|15.04|13.64|0
1687433100000|2023-06-22 11:25:00|15.11|13.71|15.15|13.75|15.15|13.75|15.1|13.7|0
1687433400000|2023-06-22 11:30:00|15.16|13.76|15.08|13.68|15.17|13.77|15.07|13.67|0
1687433700000|2023-06-22 11:35:00|15.07|13.67|15.08|13.68|15.1|13.7|15.06|13.66|0
1687434000000|2023-06-22 11:40:00|15.07|13.67|15.05|13.65|15.09|13.69|15.05|13.65|0
1687434300000|2023-06-22 11:45:00|15.06|13.66|15.05|13.65|15.07|13.67|15.05|13.65|0
1687434600000|2023-06-22 11:50:00|15.04|13.64|15.03|13.63|15.04|13.64|15.02|13.62|0
1687434900000|2023-06-22 11:55:00|15.02|13.62|15.03|13.63|15.07|13.67|15.02|13.62|0
1687435200000|2023-06-22 12:00:00|15.02|13.62|15.05|13.65|15.06|13.66|15|13.6|0
1687435500000|2023-06-22 12:05:00|15.06|13.66|15.01|13.61|15.06|13.66|15.01|13.61|0
1687435800000|2023-06-22 12:10:00|15.02|13.62|15.04|13.64|15.04|13.64|15|13.6|0
1687436100000|2023-06-22 12:15:00|15.03|13.63|15.02|13.62|15.04|13.64|15.01|13.61|0
1687436400000|2023-06-22 12:20:00|15.03|13.63|15.02|13.62|15.03|13.63|15.01|13.61|0
1687436700000|2023-06-22 12:25:00|15.01|13.61|15.04|13.64|15.06|13.66|15.01|13.61|0
1687437000000|2023-06-22 12:30:00|15.03|13.63|14.89|13.49|15.03|13.63|14.87|13.47|0
1687437300000|2023-06-22 12:35:00|14.9|13.5|14.94|13.54|14.95|13.55|14.87|13.47|0
1687437600000|2023-06-22 12:40:00|14.95|13.55|14.97|13.57|14.99|13.59|14.91|13.51|0
1687437900000|2023-06-22 12:45:00|14.98|13.58|15|13.6|15.01|13.61|14.96|13.56|0
1687438200000|2023-06-22 12:50:00|15.01|13.61|15.03|13.63|15.03|13.63|14.97|13.57|0
1687438500000|2023-06-22 12:55:00|15.04|13.64|15.04|13.64|15.07|13.67|15.02|13.62|0
1687438800000|2023-06-22 13:00:00|15.05|13.65|15|13.6|15.07|13.67|14.99|13.59|0
1687439100000|2023-06-22 13:05:00|14.99|13.59|15.04|13.64|15.05|13.65|14.99|13.59|0
1687439400000|2023-06-22 13:10:00|15.05|13.65|15.07|13.67|15.07|13.67|15.02|13.62|0
1687439700000|2023-06-22 13:15:00|15.08|13.68|15.09|13.69|15.11|13.71|15.07|13.67|0
1687440000000|2023-06-22 13:20:00|15.1|13.7|15.08|13.68|15.11|13.71|15.08|13.68|0
1687440300000|2023-06-22 13:25:00|15.09|13.69|15.04|13.64|15.1|13.7|15.01|13.61|0
1687440600000|2023-06-22 13:30:00|15.02|13.62|15.09|13.69|15.11|13.71|15.02|13.62|0
1687440900000|2023-06-22 13:35:00|15.1|13.7|14.8|13.4|15.11|13.71|14.74|13.34|0
1687441200000|2023-06-22 13:40:00|14.81|13.41|14.73|13.33|14.86|13.46|14.73|13.33|0
1687441500000|2023-06-22 13:45:00|14.71|13.31|14.71|13.31|14.77|13.37|14.7|13.3|0
1687441800000|2023-06-22 13:50:00|14.72|13.32|14.61|13.21|14.72|13.32|14.59|13.19|0
1687442100000|2023-06-22 13:55:00|14.6|13.2|14.59|13.19|14.6|13.2|14.48|13.08|0
1687442400000|2023-06-22 14:00:00|14.56|13.16|14.52|13.12|14.62|13.22|14.51|13.11|0
1687442700000|2023-06-22 14:05:00|14.5|13.1|14.57|13.17|14.63|13.23|14.5|13.1|0
1687443000000|2023-06-22 14:10:00|14.56|13.16|14.73|13.33|14.95|13.55|14.54|13.14|0
1687443300000|2023-06-22 14:15:00|14.72|13.32|14.74|13.34|14.77|13.37|14.66|13.26|0
1687443600000|2023-06-22 14:20:00|14.73|13.33|14.82|13.42|14.84|13.44|14.73|13.33|0
1687443900000|2023-06-22 14:25:00|14.8|13.4|14.76|13.36|14.86|13.46|14.75|13.35|0
1687444200000|2023-06-22 14:30:00|14.75|13.35|14.76|13.36|14.81|13.41|14.69|13.29|0
1687444500000|2023-06-22 14:35:00|14.77|13.37|15.27|13.87|15.27|13.87|14.74|13.34|0
1687444800000|2023-06-22 14:40:00|15.3|13.9|15.43|14.03|15.54|14.14|15.25|13.85|0
1687445100000|2023-06-22 14:45:00|15.45|14.05|15.38|13.98|15.52|14.12|15.38|13.98|0
1687445400000|2023-06-22 14:50:00|15.36|13.96|15.47|14.07|15.47|14.07|15.34|13.94|0
1687445700000|2023-06-22 14:55:00|15.48|14.08|15.41|14.01|15.51|14.11|15.4|14|0
1687446000000|2023-06-22 15:00:00|15.42|14.02|15.29|13.89|15.42|14.02|15.27|13.87|0
1687446300000|2023-06-22 15:05:00|15.28|13.88|15.26|13.86|15.29|13.89|15.17|13.77|0
1687446600000|2023-06-22 15:10:00|15.25|13.85|15.31|13.91|15.35|13.95|15.25|13.85|0
1687446900000|2023-06-22 15:15:00|15.29|13.89|15.26|13.86|15.35|13.95|15.21|13.81|0
1687447200000|2023-06-22 15:20:00|15.25|13.85|14.77|13.37|15.36|13.96|14.72|13.32|0
1687447500000|2023-06-22 15:25:00|14.76|13.36|14.96|13.56|14.98|13.58|14.72|13.32|0
1687447800000|2023-06-22 15:30:00|14.94|13.54|14.91|13.51|14.98|13.58|14.87|13.47|0
1687448100000|2023-06-22 15:35:00|14.92|13.52|14.84|13.44|14.92|13.52|14.78|13.38|0
1687448400000|2023-06-22 15:40:00|14.83|13.43|14.72|13.32|14.84|13.44|14.69|13.29|0
1687448700000|2023-06-22 15:45:00|14.71|13.31|14.72|13.32|14.75|13.35|14.69|13.29|0
1687449000000|2023-06-22 15:50:00|14.71|13.31|14.8|13.4|14.8|13.4|14.69|13.29|0
1687449300000|2023-06-22 15:55:00|14.79|13.39|14.76|13.36|14.81|13.41|14.76|13.36|0
1687449600000|2023-06-22 16:00:00|14.75|13.35|14.87|13.47|14.91|13.51|14.75|13.35|0
1687449900000|2023-06-22 16:05:00|14.88|13.48|14.89|13.49|14.93|13.53|14.86|13.46|0
1687450200000|2023-06-22 16:10:00|14.88|13.48|14.9|13.5|14.92|13.52|14.86|13.46|0
1687450500000|2023-06-22 16:15:00|14.88|13.48|14.91|13.51|14.91|13.51|14.82|13.42|0
1687450800000|2023-06-22 16:20:00|14.93|13.53|14.79|13.39|14.93|13.53|14.79|13.39|0
1687451100000|2023-06-22 16:25:00|14.8|13.4|14.84|13.44|14.9|13.5|14.8|13.4|0
1687451400000|2023-06-22 16:30:00|14.83|13.43|14.8|13.4|14.87|13.47|14.79|13.39|0
1687451700000|2023-06-22 16:35:00|14.79|13.39|14.81|13.41|14.82|13.42|14.73|13.33|0
1687452000000|2023-06-22 16:40:00|14.82|13.42|14.83|13.43|14.84|13.44|14.77|13.37|0
1687452300000|2023-06-22 16:45:00|14.84|13.44|14.85|13.45|14.87|13.47|14.79|13.39|0
1687452600000|2023-06-22 16:50:00|14.84|13.44|14.9|13.5|14.9|13.5|14.84|13.44|0
1687452900000|2023-06-22 16:55:00|14.89|13.49|14.85|13.45|14.9|13.5|14.82|13.42|0
1687453200000|2023-06-22 17:00:00|14.84|13.44|15.04|13.64|15.06|13.66|14.84|13.44|0
1687453500000|2023-06-22 17:05:00|15.06|13.66|15|13.6|15.06|13.66|14.93|13.53|0
1687453800000|2023-06-22 17:10:00|15.01|13.61|14.98|13.58|15.02|13.62|14.95|13.55|0
1687454100000|2023-06-22 17:15:00|14.99|13.59|14.94|13.54|15.03|13.63|14.94|13.54|0
1687454400000|2023-06-22 17:20:00|14.95|13.55|14.92|13.52|14.97|13.57|14.92|13.52|0
1687454700000|2023-06-22 17:25:00|14.93|13.53|14.9|13.5|14.93|13.53|14.88|13.48|0
1687455000000|2023-06-22 17:30:00|14.89|13.49|14.91|13.51|14.93|13.53|14.86|13.46|0
1687455300000|2023-06-22 17:35:00|14.9|13.5|14.88|13.48|14.95|13.55|14.87|13.47|0
1687455600000|2023-06-22 17:40:00|14.87|13.47|14.78|13.38|14.87|13.47|14.78|13.38|0
1687455900000|2023-06-22 17:45:00|14.77|13.37|14.78|13.38|14.82|13.42|14.76|13.36|0
1687456200000|2023-06-22 17:50:00|14.79|13.39|14.77|13.37|14.79|13.39|14.74|13.34|0
1687456500000|2023-06-22 17:55:00|14.76|13.36|14.72|13.32|14.77|13.37|14.71|13.31|0
1687456800000|2023-06-22 18:00:00|14.73|13.33|14.69|13.29|14.74|13.34|14.67|13.27|0
1687457100000|2023-06-22 18:05:00|14.7|13.3|14.73|13.33|14.73|13.33|14.68|13.28|0
1687457400000|2023-06-22 18:10:00|14.74|13.34|14.71|13.31|14.75|13.35|14.69|13.29|0
1687457700000|2023-06-22 18:15:00|14.7|13.3|14.74|13.34|14.76|13.36|14.69|13.29|0
1687458000000|2023-06-22 18:20:00|14.75|13.35|14.7|13.3|14.77|13.37|14.7|13.3|0
1687458300000|2023-06-22 18:25:00|14.69|13.29|14.64|13.24|14.72|13.32|14.63|13.23|0
1687458600000|2023-06-22 18:30:00|14.65|13.25|14.66|13.26|14.7|13.3|14.56|13.16|0
1687458900000|2023-06-22 18:35:00|14.67|13.27|14.59|13.19|14.69|13.29|14.58|13.18|0
1687459200000|2023-06-22 18:40:00|14.58|13.18|14.6|13.2|14.63|13.23|14.58|13.18|0
1687459500000|2023-06-22 18:45:00|14.59|13.19|14.64|13.24|14.68|13.28|14.59|13.19|0
1687459800000|2023-06-22 18:50:00|14.65|13.25|14.59|13.19|14.65|13.25|14.59|13.19|0
1687460100000|2023-06-22 18:55:00|14.6|13.2|14.52|13.12|14.6|13.2|14.51|13.11|0
1687460400000|2023-06-22 19:00:00|14.51|13.11|14.59|13.19|14.59|13.19|14.5|13.1|0
1687460700000|2023-06-22 19:05:00|14.58|13.18|14.59|13.19|14.61|13.21|14.54|13.14|0
1687461000000|2023-06-22 19:10:00|14.6|13.2|14.55|13.15|15.06|13.66|14.54|13.14|0
1687461300000|2023-06-22 19:15:00|14.56|13.16|14.59|13.19|14.61|13.21|14.53|13.13|0
1687461600000|2023-06-22 19:20:00|14.58|13.18|14.64|13.24|14.68|13.28|14.58|13.18|0
1687461900000|2023-06-22 19:25:00|14.63|13.23|14.72|13.32|14.73|13.33|14.63|13.23|0
1687462200000|2023-06-22 19:30:00|14.73|13.33|14.74|13.34|14.78|13.38|14.73|13.33|0
1687462500000|2023-06-22 19:35:00|14.75|13.35|14.61|13.21|14.75|13.35|14.61|13.21|0
1687462800000|2023-06-22 19:40:00|14.6|13.2|14.58|13.18|14.63|13.23|14.58|13.18|0
1687463100000|2023-06-22 19:45:00|14.59|13.19|14.58|13.18|14.6|13.2|14.55|13.15|0
1687463400000|2023-06-22 19:50:00|14.56|13.16|14.49|13.09|14.62|13.22|14.49|13.09|0
1687463700000|2023-06-22 19:55:00|14.48|13.08|14.47|13.07|14.6|13.2|14.44|13.04|0
1687464000000|2023-06-22 20:00:00|14.45|13.05|14.46|13.06|14.5|13.1|14.43|13.03|0
1687464300000|2023-06-22 20:05:00|14.47|13.07|14.54|13.14|14.55|13.15|14.46|13.06|0
1687464600000|2023-06-22 20:10:00|14.55|13.15|14.52|13.12|14.55|13.15|14.5|13.1|0
1687464900000|2023-06-22 20:15:00|14.8|12.8|14.79|12.79|14.8|12.8|14.78|12.78|0
1687465200000|2023-06-22 20:20:00|14.78|12.78|14.8|12.8|14.81|12.81|14.76|12.76|0
1687465500000|2023-06-22 20:25:00|14.79|12.79|14.78|12.78|14.79|12.79|14.78|12.78|0
1687465800000|2023-06-22 20:30:00|14.77|12.77|14.76|12.76|14.77|12.77|14.75|12.75|0
1687466100000|2023-06-22 20:35:00|14.75|12.75|14.74|12.74|14.75|12.75|14.73|12.73|0
1687466400000|2023-06-22 20:40:00|14.73|12.73|14.73|12.73|14.73|12.73|14.73|12.73|0
1687466700000|2023-06-22 20:45:00|14.74|12.74|14.72|12.72|14.75|12.75|14.72|12.72|0
1687467000000|2023-06-22 20:50:00|14.71|12.71|14.68|12.68|14.73|12.73|14.68|12.68|0
1687467300000|2023-06-22 20:55:00|14.69|12.69|14.72|12.72|14.72|12.72|14.67|12.67|0
1687467600000|2023-06-22 21:00:00|14.71|12.71|14.69|12.69|14.71|12.71|14.68|12.68|0
1687467900000|2023-06-22 21:05:00|14.68|12.68|14.68|12.68|14.69|12.69|14.67|12.67|0
1687468200000|2023-06-22 21:10:00|14.69|12.69|14.69|12.69|14.69|12.69|14.69|12.69|0
1687468500000|2023-06-22 21:15:00|14.68|12.68|14.68|12.68|14.69|12.69|14.68|12.68|0
1687468800000|2023-06-22 21:20:00|14.69|12.69|14.69|12.69|14.69|12.69|14.69|12.69|0
1687469400000|2023-06-22 21:30:00|14.7|12.7|14.69|12.69|14.7|12.7|14.69|12.69|0
1687470000000|2023-06-22 21:40:00|14.68|12.68|14.69|12.69|14.69|12.69|14.68|12.68|0
1687470300000|2023-06-22 21:45:00|14.68|12.68|14.69|12.69|14.69|12.69|14.68|12.68|0
1687470900000|2023-06-22 21:55:00|14.68|12.68|14.67|12.67|14.69|12.69|14.67|12.67|0
1687471200000|2023-06-22 22:00:00|14.7|12.7|14.72|12.72|14.74|12.74|14.7|12.7|0
1687471500000|2023-06-22 22:05:00|14.73|12.73|14.74|12.74|14.74|12.74|14.72|12.72|0
1687471800000|2023-06-22 22:10:00|14.73|12.73|14.74|12.74|14.74|12.74|14.72|12.72|0
1687472100000|2023-06-22 22:15:00|14.73|12.73|14.72|12.72|14.73|12.73|14.72|12.72|0
1687472400000|2023-06-22 22:20:00|14.71|12.71|14.7|12.7|14.71|12.71|14.69|12.69|0
1687472700000|2023-06-22 22:25:00|14.71|12.71|14.69|12.69|14.71|12.71|14.68|12.68|0
1687473000000|2023-06-22 22:30:00|14.7|12.7|14.7|12.7|14.71|12.71|14.7|12.7|0
1687473300000|2023-06-22 22:35:00|14.71|12.71|14.7|12.7|14.71|12.71|14.7|12.7|0
1687473600000|2023-06-22 22:40:00|14.69|12.69|14.69|12.69|14.69|12.69|14.69|12.69|0
1687473900000|2023-06-22 22:45:00|14.7|12.7|14.7|12.7|14.7|12.7|14.69|12.69|0
1687474200000|2023-06-22 22:50:00|14.69|12.69|14.7|12.7|14.7|12.7|14.69|12.69|0
1687474500000|2023-06-22 22:55:00|14.69|12.69|14.7|12.7|14.7|12.7|14.69|12.69|0
1687474800000|2023-06-22 23:00:00|14.69|12.69|14.7|12.7|14.7|12.7|14.69|12.69|0
1687475100000|2023-06-22 23:05:00|14.69|12.69|14.71|12.71|14.71|12.71|14.69|12.69|0
1687475400000|2023-06-22 23:10:00|14.7|12.7|14.69|12.69|14.71|12.71|14.69|12.69|0
1687475700000|2023-06-22 23:15:00|14.7|12.7|14.7|12.7|14.7|12.7|14.7|12.7|0
1687476000000|2023-06-22 23:20:00|14.69|12.69|14.71|12.71|14.71|12.71|14.69|12.69|0
1687476300000|2023-06-22 23:25:00|14.7|12.7|14.71|12.71|14.72|12.72|14.7|12.7|0
1687476600000|2023-06-22 23:30:00|14.7|12.7|14.71|12.71|14.72|12.72|14.7|12.7|0
1687476900000|2023-06-22 23:35:00|14.7|12.7|14.7|12.7|14.71|12.71|14.7|12.7|0
1687477200000|2023-06-22 23:40:00|14.71|12.71|14.71|12.71|14.71|12.71|14.7|12.7|0
1687477500000|2023-06-22 23:45:00|14.72|12.72|14.71|12.71|14.72|12.72|14.7|12.7|0
1687477800000|2023-06-22 23:50:00|14.7|12.7|14.7|12.7|14.71|12.71|14.69|12.69|0
1687478100000|2023-06-22 23:55:00|14.71|12.71|14.73|12.73|14.74|12.74|14.7|12.7|0
1687478400000|2023-06-23 00:00:00|14.74|12.74|14.75|12.75|14.76|12.76|14.74|12.74|0
1687478700000|2023-06-23 00:05:00|14.76|12.76|14.75|12.75|14.76|12.76|14.74|12.74|0
1687479000000|2023-06-23 00:10:00|14.76|12.76|14.77|12.77|14.78|12.78|14.76|12.76|0
1687479300000|2023-06-23 00:15:00|14.78|12.78|14.77|12.77|14.79|12.79|14.77|12.77|0
1687479600000|2023-06-23 00:20:00|14.78|12.78|14.78|12.78|14.8|12.8|14.77|12.77|0
1687479900000|2023-06-23 00:25:00|14.79|12.79|14.8|12.8|14.8|12.8|14.78|12.78|0
1687480200000|2023-06-23 00:30:00|14.79|12.79|14.83|12.83|14.83|12.83|14.78|12.78|0
1687480500000|2023-06-23 00:35:00|14.82|12.82|14.81|12.81|14.83|12.83|14.8|12.8|0
1687480800000|2023-06-23 00:40:00|14.82|12.82|14.82|12.82|14.82|12.82|14.81|12.81|0
1687481100000|2023-06-23 00:45:00|14.81|12.81|14.8|12.8|14.81|12.81|14.8|12.8|0
1687481400000|2023-06-23 00:50:00|14.79|12.79|14.8|12.8|14.81|12.81|14.79|12.79|0
1687481700000|2023-06-23 00:55:00|14.79|12.79|14.81|12.81|14.82|12.82|14.79|12.79|0
1687482000000|2023-06-23 01:00:00|14.82|12.82|14.84|12.84|14.84|12.84|14.81|12.81|0
1687482300000|2023-06-23 01:05:00|14.83|12.83|14.84|12.84|14.85|12.85|14.83|12.83|0
1687482600000|2023-06-23 01:10:00|14.83|12.83|14.83|12.83|14.85|12.85|14.82|12.82|0
1687482900000|2023-06-23 01:15:00|14.82|12.82|14.85|12.85|14.85|12.85|14.82|12.82|0
1687483200000|2023-06-23 01:20:00|14.84|12.84|14.84|12.84|14.86|12.86|14.84|12.84|0
1687483500000|2023-06-23 01:25:00|14.85|12.85|14.85|12.85|14.86|12.86|14.84|12.84|0
1687483800000|2023-06-23 01:30:00|14.86|12.86|14.92|12.92|14.95|12.95|14.86|12.86|0
1687484100000|2023-06-23 01:35:00|14.93|12.93|14.96|12.96|14.97|12.97|14.93|12.93|0
1687484400000|2023-06-23 01:40:00|14.97|12.97|14.99|12.99|15|13|14.97|12.97|0
1687484700000|2023-06-23 01:45:00|14.98|12.98|14.93|12.93|15.02|13.02|14.91|12.91|0
1687485000000|2023-06-23 01:50:00|14.92|12.92|14.91|12.91|14.92|12.92|14.9|12.9|0
1687485300000|2023-06-23 01:55:00|14.9|12.9|14.92|12.92|14.94|12.94|14.9|12.9|0
1687485600000|2023-06-23 02:00:00|14.93|12.93|14.94|12.94|14.95|12.95|14.91|12.91|0
1687485900000|2023-06-23 02:05:00|14.95|12.95|14.97|12.97|14.97|12.97|14.94|12.94|0
1687486200000|2023-06-23 02:10:00|14.96|12.96|14.93|12.93|14.96|12.96|14.93|12.93|0
1687486500000|2023-06-23 02:15:00|14.94|12.94|14.95|12.95|14.95|12.95|14.94|12.94|0
1687486800000|2023-06-23 02:20:00|14.96|12.96|14.97|12.97|14.97|12.97|14.95|12.95|0
1687487100000|2023-06-23 02:25:00|14.96|12.96|14.97|12.97|14.97|12.97|14.95|12.95|0
1687487400000|2023-06-23 02:30:00|14.98|12.98|15.05|13.05|15.05|13.05|14.97|12.97|0
1687487700000|2023-06-23 02:35:00|15.04|13.04|15.04|13.04|15.05|13.05|15.02|13.02|0
1687488000000|2023-06-23 02:40:00|15.03|13.03|15.02|13.02|15.04|13.04|15.02|13.02|0
1687488300000|2023-06-23 02:45:00|15.03|13.03|15.02|13.02|15.03|13.03|15.02|13.02|0
1687488600000|2023-06-23 02:50:00|15.03|13.03|15.06|13.06|15.06|13.06|15.02|13.02|0
1687488900000|2023-06-23 02:55:00|15.05|13.05|15.02|13.02|15.05|13.05|15.01|13.01|0
1687489200000|2023-06-23 03:00:00|15.01|13.01|15.01|13.01|15.01|13.01|15|13|0
1687489500000|2023-06-23 03:05:00|15.02|13.02|15.01|13.01|15.02|13.02|15|13|0
1687489800000|2023-06-23 03:10:00|15|13|15|13|15.01|13.01|15|13|0
1687490100000|2023-06-23 03:15:00|15.01|13.01|15.01|13.01|15.01|13.01|15|13|0
1687490400000|2023-06-23 03:20:00|15.02|13.02|15.01|13.01|15.02|13.02|15.01|13.01|0
1687490700000|2023-06-23 03:25:00|15.02|13.02|15|13|15.03|13.03|14.99|12.99|0
1687491000000|2023-06-23 03:30:00|15.01|13.01|15.03|13.03|15.03|13.03|15|13|0
1687491300000|2023-06-23 03:35:00|15.02|13.02|14.98|12.98|15.02|13.02|14.97|12.97|0
1687491600000|2023-06-23 03:40:00|14.97|12.97|15.01|13.01|15.01|13.01|14.97|12.97|0
1687491900000|2023-06-23 03:45:00|15|13|15|13|15.02|13.02|15|13|0
1687492200000|2023-06-23 03:50:00|15.01|13.01|15.05|13.05|15.05|13.05|15|13|0
1687492500000|2023-06-23 03:55:00|15.06|13.06|15.08|13.08|15.1|13.1|15.06|13.06|0
1687492800000|2023-06-23 04:00:00|15.09|13.09|15.06|13.06|15.1|13.1|15.06|13.06|0
1687493100000|2023-06-23 04:05:00|15.07|13.07|15.09|13.09|15.09|13.09|15.07|13.07|0
1687493400000|2023-06-23 04:10:00|15.1|13.1|15.11|13.11|15.12|13.12|15.1|13.1|0
1687493700000|2023-06-23 04:15:00|15.12|13.12|15.12|13.12|15.12|13.12|15.1|13.1|0
1687494000000|2023-06-23 04:20:00|15.13|13.13|15.12|13.12|15.13|13.13|15.11|13.11|0
1687494300000|2023-06-23 04:25:00|15.13|13.13|15.22|13.22|15.22|13.22|15.13|13.13|0
1687494600000|2023-06-23 04:30:00|15.21|13.21|15.17|13.17|15.21|13.21|15.16|13.16|0
1687494900000|2023-06-23 04:35:00|15.16|13.16|15.15|13.15|15.18|13.18|15.15|13.15|0
1687495200000|2023-06-23 04:40:00|15.14|13.14|15.13|13.13|15.15|13.15|15.13|13.13|0
1687495500000|2023-06-23 04:45:00|15.12|13.12|15.13|13.13|15.15|13.15|15.12|13.12|0
1687495800000|2023-06-23 04:50:00|15.12|13.12|15.14|13.14|15.15|13.15|15.12|13.12|0
1687496100000|2023-06-23 04:55:00|15.13|13.13|15.15|13.15|15.15|13.15|15.13|13.13|0
1687496400000|2023-06-23 05:00:00|15.14|13.14|15.16|13.16|15.16|13.16|15.14|13.14|0
1687496700000|2023-06-23 05:05:00|15.15|13.15|15.1|13.1|15.15|13.15|15.1|13.1|0
1687497000000|2023-06-23 05:10:00|15.11|13.11|15.13|13.13|15.14|13.14|15.1|13.1|0
1687497300000|2023-06-23 05:15:00|15.12|13.12|15.11|13.11|15.13|13.13|15.09|13.09|0
1687497600000|2023-06-23 05:20:00|15.12|13.12|15.16|13.16|15.16|13.16|15.11|13.11|0
1687497900000|2023-06-23 05:25:00|15.15|13.15|15.18|13.18|15.2|13.2|15.15|13.15|0
1687498200000|2023-06-23 05:30:00|15.17|13.17|15.17|13.17|15.18|13.18|15.16|13.16|0
1687498500000|2023-06-23 05:35:00|15.16|13.16|15.15|13.15|15.16|13.16|15.14|13.14|0
1687498800000|2023-06-23 05:40:00|14.62|12.62|14.57|12.57|14.63|12.63|14.56|12.56|0
1687499100000|2023-06-23 05:45:00|14.58|12.58|14.54|12.54|14.59|12.59|14.54|12.54|0
1687499400000|2023-06-23 05:50:00|14.53|12.53|14.55|12.55|14.55|12.55|14.51|12.51|0
1687499700000|2023-06-23 05:55:00|14.56|12.56|14.53|12.53|14.57|12.57|14.53|12.53|0
1687500000000|2023-06-23 06:00:00|14.55|12.55|14.57|12.57|14.58|12.58|14.53|12.53|0
1687500300000|2023-06-23 06:05:00|14.27|12.87|14.31|12.91|14.34|12.94|14.27|12.87|0
1687500600000|2023-06-23 06:10:00|14.3|12.9|14.26|12.86|14.31|12.91|14.26|12.86|0
1687500900000|2023-06-23 06:15:00|14.27|12.87|14.28|12.88|14.28|12.88|14.26|12.86|0
1687501200000|2023-06-23 06:20:00|14.27|12.87|14.25|12.85|14.27|12.87|14.24|12.84|0
1687501500000|2023-06-23 06:25:00|14.24|12.84|14.26|12.86|14.28|12.88|14.24|12.84|0
1687501800000|2023-06-23 06:30:00|14.27|12.87|14.25|12.85|14.28|12.88|14.25|12.85|0
1687502100000|2023-06-23 06:35:00|14.24|12.84|14.43|13.03|14.44|13.04|14.24|12.84|0
1687502400000|2023-06-23 06:40:00|14.42|13.02|14.43|13.03|14.45|13.05|14.42|13.02|0
1687502700000|2023-06-23 06:45:00|14.42|13.02|14.44|13.04|14.44|13.04|14.42|13.02|0
1687503000000|2023-06-23 06:50:00|14.43|13.03|14.43|13.03|14.45|13.05|14.42|13.02|0
1687503300000|2023-06-23 06:55:00|14.42|13.02|14.39|12.99|14.43|13.03|14.37|12.97|0
1687503600000|2023-06-23 07:00:00|14.4|13|14.42|13.02|14.44|13.04|14.39|12.99|0
1687503900000|2023-06-23 07:05:00|14.41|13.01|14.35|12.95|14.41|13.01|14.35|12.95|0
1687504200000|2023-06-23 07:10:00|14.36|12.96|14.31|12.91|14.36|12.96|14.29|12.89|0
1687504500000|2023-06-23 07:15:00|14.29|12.89|14.3|12.9|14.31|12.91|14.24|12.84|0
1687504800000|2023-06-23 07:20:00|14.29|12.89|14.34|12.94|14.34|12.94|14.28|12.88|0
1687505100000|2023-06-23 07:25:00|14.33|12.93|14.37|12.97|14.39|12.99|14.32|12.92|0
1687505400000|2023-06-23 07:30:00|14.38|12.98|14.52|13.12|14.54|13.14|14.38|12.98|0
1687505700000|2023-06-23 07:35:00|14.53|13.13|14.52|13.12|14.55|13.15|14.49|13.09|0
1687506000000|2023-06-23 07:40:00|14.53|13.13|14.56|13.16|14.57|13.17|14.52|13.12|0
1687506300000|2023-06-23 07:45:00|14.57|13.17|14.56|13.16|14.66|13.26|14.56|13.16|0
1687506600000|2023-06-23 07:50:00|14.55|13.15|14.51|13.11|14.56|13.16|14.51|13.11|0
1687506900000|2023-06-23 07:55:00|14.5|13.1|14.49|13.09|14.53|13.13|14.49|13.09|0
1687507200000|2023-06-23 08:00:00|14.48|13.08|14.48|13.08|14.49|13.09|14.44|13.04|0
1687507500000|2023-06-23 08:05:00|14.49|13.09|14.42|13.02|14.49|13.09|14.39|12.99|0
1687507800000|2023-06-23 08:10:00|14.41|13.01|14.44|13.04|14.45|13.05|14.41|13.01|0
1687508100000|2023-06-23 08:15:00|14.43|13.03|14.45|13.05|14.46|13.06|14.41|13.01|0
1687508400000|2023-06-23 08:20:00|14.46|13.06|14.51|13.11|14.51|13.11|14.43|13.03|0
1687508700000|2023-06-23 08:25:00|14.52|13.12|14.49|13.09|14.53|13.13|14.47|13.07|0
1687509000000|2023-06-23 08:30:00|14.51|13.11|14.48|13.08|14.51|13.11|14.47|13.07|0
1687509300000|2023-06-23 08:35:00|14.47|13.07|14.43|13.03|14.47|13.07|14.42|13.02|0
1687509600000|2023-06-23 08:40:00|14.44|13.04|14.42|13.02|14.44|13.04|14.4|13|0
1687509900000|2023-06-23 08:45:00|14.43|13.03|14.46|13.06|14.48|13.08|14.41|13.01|0
1687510200000|2023-06-23 08:50:00|14.48|13.08|14.51|13.11|14.57|13.17|14.48|13.08|0
1687510500000|2023-06-23 08:55:00|14.5|13.1|14.54|13.14|14.54|13.14|14.5|13.1|0
1687510800000|2023-06-23 09:00:00|14.53|13.13|14.54|13.14|14.55|13.15|14.52|13.12|0
1687511100000|2023-06-23 09:05:00|14.53|13.13|14.52|13.12|14.56|13.16|14.5|13.1|0
1687511400000|2023-06-23 09:10:00|14.51|13.11|14.51|13.11|14.51|13.11|14.47|13.07|0
1687511700000|2023-06-23 09:15:00|14.5|13.1|14.5|13.1|14.51|13.11|14.47|13.07|0
1687512000000|2023-06-23 09:20:00|14.49|13.09|14.51|13.11|14.53|13.13|14.49|13.09|0
1687512300000|2023-06-23 09:25:00|14.52|13.12|14.54|13.14|14.56|13.16|14.51|13.11|0
1687512600000|2023-06-23 09:30:00|14.55|13.15|14.54|13.14|14.55|13.15|14.51|13.11|0
1687512900000|2023-06-23 09:35:00|14.53|13.13|14.49|13.09|14.54|13.14|14.48|13.08|0
1687513200000|2023-06-23 09:40:00|14.48|13.08|14.5|13.1|14.5|13.1|14.47|13.07|0
1687513500000|2023-06-23 09:45:00|14.51|13.11|14.51|13.11|14.52|13.12|14.49|13.09|0
1687513800000|2023-06-23 09:50:00|14.5|13.1|14.46|13.06|14.51|13.11|14.46|13.06|0
1687514100000|2023-06-23 09:55:00|14.45|13.05|14.44|13.04|14.46|13.06|14.43|13.03|0
1687514400000|2023-06-23 10:00:00|14.45|13.05|14.46|13.06|14.48|13.08|14.44|13.04|0
1687514700000|2023-06-23 10:05:00|14.47|13.07|14.65|13.25|14.68|13.28|14.44|13.04|0
1687515000000|2023-06-23 10:10:00|14.67|13.27|14.71|13.31|14.73|13.33|14.67|13.27|0
1687515300000|2023-06-23 10:15:00|14.7|13.3|14.75|13.35|14.75|13.35|14.69|13.29|0
1687515600000|2023-06-23 10:20:00|14.74|13.34|14.69|13.29|14.76|13.36|14.68|13.28|0
1687515900000|2023-06-23 10:25:00|14.7|13.3|14.7|13.3|14.71|13.31|14.68|13.28|0
1687516200000|2023-06-23 10:30:00|14.71|13.31|14.75|13.35|14.75|13.35|14.71|13.31|0
1687516500000|2023-06-23 10:35:00|14.76|13.36|14.78|13.38|14.79|13.39|14.74|13.34|0
1687516800000|2023-06-23 10:40:00|14.77|13.37|14.76|13.36|14.78|13.38|14.75|13.35|0
1687517100000|2023-06-23 10:45:00|14.77|13.37|14.76|13.36|14.77|13.37|14.75|13.35|0
1687517400000|2023-06-23 10:50:00|14.75|13.35|14.72|13.32|14.75|13.35|14.7|13.3|0
1687517700000|2023-06-23 10:55:00|14.73|13.33|14.74|13.34|14.76|13.36|14.72|13.32|0
1687518000000|2023-06-23 11:00:00|14.75|13.35|14.71|13.31|14.75|13.35|14.7|13.3|0
1687518300000|2023-06-23 11:05:00|14.72|13.32|14.68|13.28|14.72|13.32|14.67|13.27|0
1687518600000|2023-06-23 11:10:00|14.67|13.27|14.62|13.22|14.69|13.29|14.62|13.22|0
1687518900000|2023-06-23 11:15:00|14.61|13.21|14.64|13.24|14.65|13.25|14.61|13.21|0
1687519200000|2023-06-23 11:20:00|14.65|13.25|14.59|13.19|14.65|13.25|14.59|13.19|0
1687519500000|2023-06-23 11:25:00|14.58|13.18|14.6|13.2|14.6|13.2|14.56|13.16|0
1687519800000|2023-06-23 11:30:00|14.61|13.21|14.61|13.21|14.62|13.22|14.6|13.2|0
1687520100000|2023-06-23 11:35:00|14.6|13.2|14.62|13.22|14.63|13.23|14.6|13.2|0
1687520400000|2023-06-23 11:40:00|14.63|13.23|14.65|13.25|14.68|13.28|14.62|13.22|0
1687520700000|2023-06-23 11:45:00|14.64|13.24|14.65|13.25|14.67|13.27|14.64|13.24|0
1687521000000|2023-06-23 11:50:00|14.66|13.26|14.68|13.28|14.71|13.31|14.66|13.26|0
1687521300000|2023-06-23 11:55:00|14.69|13.29|14.66|13.26|14.69|13.29|14.65|13.25|0
1687521600000|2023-06-23 12:00:00|14.67|13.27|14.74|13.34|14.75|13.35|14.66|13.26|0
1687521900000|2023-06-23 12:05:00|14.73|13.33|14.76|13.36|14.78|13.38|14.71|13.31|0
1687522200000|2023-06-23 12:10:00|14.75|13.35|14.77|13.37|14.78|13.38|14.73|13.33|0
1687522500000|2023-06-23 12:15:00|14.79|13.39|14.64|13.24|14.83|13.43|14.64|13.24|0
1687522800000|2023-06-23 12:20:00|14.62|13.22|14.6|13.2|14.62|13.22|14.57|13.17|0
1687523100000|2023-06-23 12:25:00|14.61|13.21|14.63|13.23|14.63|13.23|14.59|13.19|0
1687523400000|2023-06-23 12:30:00|14.64|13.24|14.65|13.25|14.7|13.3|14.63|13.23|0
1687523700000|2023-06-23 12:35:00|14.66|13.26|14.78|13.38|14.81|13.41|14.65|13.25|0
1687524000000|2023-06-23 12:40:00|14.77|13.37|14.49|13.09|14.87|13.47|14.49|13.09|0
1687524300000|2023-06-23 12:45:00|14.5|13.1|14.67|13.27|14.69|13.29|14.5|13.1|0
1687524600000|2023-06-23 12:50:00|14.68|13.28|14.65|13.25|14.7|13.3|14.63|13.23|0
1687524900000|2023-06-23 12:55:00|14.66|13.26|14.64|13.24|14.68|13.28|14.62|13.22|0
1687525200000|2023-06-23 13:00:00|14.66|13.26|14.57|13.17|14.66|13.26|14.55|13.15|0
1687525500000|2023-06-23 13:05:00|14.58|13.18|14.59|13.19|14.68|13.28|14.57|13.17|0
1687525800000|2023-06-23 13:10:00|14.6|13.2|14.58|13.18|14.61|13.21|14.57|13.17|0
1687526100000|2023-06-23 13:15:00|14.57|13.17|14.67|13.27|14.67|13.27|14.57|13.17|0
1687526400000|2023-06-23 13:20:00|14.66|13.26|14.67|13.27|14.69|13.29|14.64|13.24|0
1687526700000|2023-06-23 13:25:00|14.68|13.28|14.71|13.31|14.71|13.31|14.66|13.26|0
1687527000000|2023-06-23 13:30:00|14.7|13.3|14.42|13.02|14.76|13.36|14.42|13.02|0
1687527300000|2023-06-23 13:35:00|14.4|13|14.44|13.04|14.5|13.1|14.36|12.96|0
1687527600000|2023-06-23 13:40:00|14.45|13.05|14.44|13.04|14.5|13.1|14.38|12.98|0
1687527900000|2023-06-23 13:45:00|14.42|13.02|14.54|13.14|14.56|13.16|14.42|13.02|0
1687528200000|2023-06-23 13:50:00|14.53|13.13|14.43|13.03|14.54|13.14|14.39|12.99|0
1687528500000|2023-06-23 13:55:00|14.44|13.04|14.39|12.99|14.47|13.07|14.36|12.96|0
1687528800000|2023-06-23 14:00:00|14.4|13|14.33|12.93|14.45|13.05|14.32|12.92|0
1687529100000|2023-06-23 14:05:00|14.32|12.92|14.29|12.89|14.39|12.99|14.27|12.87|0
1687529400000|2023-06-23 14:10:00|14.28|12.88|14.36|12.96|14.36|12.96|14.24|12.84|0
1687529700000|2023-06-23 14:15:00|14.35|12.95|14.25|12.85|14.35|12.95|14.24|12.84|0
1687530000000|2023-06-23 14:20:00|14.24|12.84|14.25|12.85|14.37|12.97|14.24|12.84|0
1687530300000|2023-06-23 14:25:00|14.24|12.84|14.31|12.91|14.37|12.97|14.24|12.84|0
1687530600000|2023-06-23 14:30:00|14.32|12.92|14.28|12.88|14.34|12.94|14.25|12.85|0
1687530900000|2023-06-23 14:35:00|14.29|12.89|14.14|12.74|14.34|12.94|13.95|12.55|0
1687531200000|2023-06-23 14:40:00|14.15|12.75|14.16|12.76|14.22|12.82|14.13|12.73|0
1687531500000|2023-06-23 14:45:00|14.17|12.77|14.24|12.84|14.26|12.86|14.15|12.75|0
1687531800000|2023-06-23 14:50:00|14.23|12.83|14.36|12.96|14.38|12.98|14.21|12.81|0
1687532100000|2023-06-23 14:55:00|14.35|12.95|14.3|12.9|14.43|13.03|14.3|12.9|0
1687532400000|2023-06-23 15:00:00|14.29|12.89|14.29|12.89|14.35|12.95|14.25|12.85|0
1687532700000|2023-06-23 15:05:00|14.3|12.9|14.32|12.92|14.35|12.95|14.25|12.85|0
1687533000000|2023-06-23 15:10:00|14.33|12.93|14.37|12.97|14.38|12.98|14.31|12.91|0
1687533300000|2023-06-23 15:15:00|14.38|12.98|14.39|12.99|14.4|13|14.34|12.94|0
1687533600000|2023-06-23 15:20:00|14.4|13|14.41|13.01|14.43|13.03|14.37|12.97|0
1687533900000|2023-06-23 15:25:00|14.42|13.02|14.42|13.02|14.49|13.09|14.41|13.01|0
1687534200000|2023-06-23 15:30:00|14.43|13.03|14.41|13.01|14.45|13.05|14.37|12.97|0
1687534500000|2023-06-23 15:35:00|14.42|13.02|14.3|12.9|14.42|13.02|14.28|12.88|0
1687534800000|2023-06-23 15:40:00|14.29|12.89|14.24|12.84|14.32|12.92|14.19|12.79|0
1687535100000|2023-06-23 15:45:00|14.23|12.83|14.24|12.84|14.26|12.86|14.19|12.79|0
1687535400000|2023-06-23 15:50:00|14.23|12.83|14.25|12.85|14.29|12.89|14.22|12.82|0
1687535700000|2023-06-23 15:55:00|14.26|12.86|14.22|12.82|14.28|12.88|14.22|12.82|0
1687536000000|2023-06-23 16:00:00|14.21|12.81|14.23|12.83|14.23|12.83|14.15|12.75|0
1687536300000|2023-06-23 16:05:00|14.22|12.82|14.2|12.8|14.24|12.84|14.2|12.8|0
1687536600000|2023-06-23 16:10:00|14.19|12.79|14.19|12.79|14.25|12.85|14.18|12.78|0
1687536900000|2023-06-23 16:15:00|14.2|12.8|14.08|12.68|14.2|12.8|14.06|12.66|0
1687537200000|2023-06-23 16:20:00|14.07|12.67|14.07|12.67|14.12|12.72|14.05|12.65|0
1687537500000|2023-06-23 16:25:00|14.06|12.66|14.04|12.64|14.08|12.68|14.03|12.63|0
1687537800000|2023-06-23 16:30:00|14.02|12.62|14.05|12.65|14.06|12.66|13.98|12.58|0
1687538100000|2023-06-23 16:35:00|14.06|12.66|14.06|12.66|14.1|12.7|14.04|12.64|0
1687538400000|2023-06-23 16:40:00|14.07|12.67|14.04|12.64|14.08|12.68|14.02|12.62|0
1687538700000|2023-06-23 16:45:00|14.03|12.63|14.02|12.62|14.06|12.66|14.01|12.61|0
1687539000000|2023-06-23 16:50:00|14.01|12.61|14.09|12.69|14.1|12.7|14.01|12.61|0
1687539300000|2023-06-23 16:55:00|14.1|12.7|14.03|12.63|14.1|12.7|14.02|12.62|0
1687539600000|2023-06-23 17:00:00|14.02|12.62|14.05|12.65|14.09|12.69|14|12.6|0
1687539900000|2023-06-23 17:05:00|14.06|12.66|14.03|12.63|14.12|12.72|14.03|12.63|0
1687540200000|2023-06-23 17:10:00|14.02|12.62|13.97|12.57|14.04|12.64|13.97|12.57|0
1687540500000|2023-06-23 17:15:00|13.99|12.59|13.99|12.59|14|12.6|13.95|12.55|0
1687540800000|2023-06-23 17:20:00|13.98|12.58|13.96|12.56|14|12.6|13.94|12.54|0
1687541100000|2023-06-23 17:25:00|13.95|12.55|13.95|12.55|13.99|12.59|13.93|12.53|0
1687541400000|2023-06-23 17:30:00|13.94|12.54|13.97|12.57|13.98|12.58|13.93|12.53|0
1687541700000|2023-06-23 17:35:00|13.96|12.56|13.91|12.51|13.96|12.56|13.91|12.51|0
1687542000000|2023-06-23 17:40:00|13.9|12.5|13.97|12.57|13.99|12.59|13.89|12.49|0
1687542300000|2023-06-23 17:45:00|13.98|12.58|13.98|12.58|14|12.6|13.96|12.56|0
1687542600000|2023-06-23 17:50:00|14|12.6|13.98|12.58|14|12.6|13.95|12.55|0
1687542900000|2023-06-23 17:55:00|13.97|12.57|14.01|12.61|14.01|12.61|13.95|12.55|0
1687543200000|2023-06-23 18:00:00|14.02|12.62|14.06|12.66|14.07|12.67|14|12.6|0
1687543500000|2023-06-23 18:05:00|14.05|12.65|14.11|12.71|14.11|12.71|14.05|12.65|0
1687543800000|2023-06-23 18:10:00|14.13|12.73|14.14|12.74|14.17|12.77|14.11|12.71|0
1687544100000|2023-06-23 18:15:00|14.15|12.75|14.14|12.74|14.16|12.76|14.11|12.71|0
1687544400000|2023-06-23 18:20:00|14.13|12.73|14.1|12.7|14.14|12.74|14.08|12.68|0
1687544700000|2023-06-23 18:25:00|14.11|12.71|14.05|12.65|14.16|12.76|14.03|12.63|0
1687545000000|2023-06-23 18:30:00|14.06|12.66|14.05|12.65|14.09|12.69|14.04|12.64|0
1687545300000|2023-06-23 18:35:00|14.07|12.67|14.16|12.76|14.17|12.77|14.05|12.65|0
1687545600000|2023-06-23 18:40:00|14.17|12.77|14.23|12.83|14.24|12.84|14.15|12.75|0
1687545900000|2023-06-23 18:45:00|14.24|12.84|14.14|12.74|14.33|12.93|14.11|12.71|0
1687546200000|2023-06-23 18:50:00|14.16|12.76|14.19|12.79|14.2|12.8|14.12|12.72|0
1687546500000|2023-06-23 18:55:00|14.2|12.8|14.17|12.77|14.2|12.8|14.14|12.74|0
1687546800000|2023-06-23 19:00:00|14.18|12.78|14.22|12.82|14.31|12.91|14.18|12.78|0
1687547100000|2023-06-23 19:05:00|14.23|12.83|14.13|12.73|14.24|12.84|14.12|12.72|0
1687547400000|2023-06-23 19:10:00|14.12|12.72|14.09|12.69|14.12|12.72|14.05|12.65|0
1687547700000|2023-06-23 19:15:00|14.08|12.68|14.03|12.63|14.11|12.71|14.03|12.63|0
1687548000000|2023-06-23 19:20:00|14.04|12.64|14.13|12.73|14.15|12.75|14.02|12.62|0
1687548300000|2023-06-23 19:25:00|14.12|12.72|14.13|12.73|14.15|12.75|14.11|12.71|0
1687548600000|2023-06-23 19:30:00|14.11|12.71|14.09|12.69|14.15|12.75|14.06|12.66|0
1687548900000|2023-06-23 19:35:00|14.08|12.68|14.02|12.62|14.08|12.68|13.99|12.59|0
1687549200000|2023-06-23 19:40:00|14.01|12.61|13.98|12.58|14.07|12.67|13.97|12.57|0
1687549500000|2023-06-23 19:45:00|13.99|12.59|14|12.6|14.04|12.64|13.96|12.56|0
1687549800000|2023-06-23 19:50:00|14.06|12.66|14.03|12.63|14.14|12.74|13.9|12.5|0
1687550100000|2023-06-23 19:55:00|14.02|12.62|14.1|12.7|14.16|12.76|13.93|12.53|0
1687550400000|2023-06-23 20:00:00|14.09|12.69|14.08|12.68|14.25|12.85|14.04|12.64|0
1687550700000|2023-06-23 20:05:00|14.09|12.69|14.12|12.72|14.13|12.73|14.08|12.68|0
1687551000000|2023-06-23 20:10:00|14.13|12.73|14.14|12.74|14.16|12.76|14.12|12.72|0
1687759200000|2023-06-26 06:00:00|14.25|12.25|14.28|12.28|14.31|12.31|14.25|12.25|0
1687759500000|2023-06-26 06:05:00|13.98|12.58|13.97|12.57|14.01|12.61|13.96|12.56|0
1687759800000|2023-06-26 06:10:00|13.98|12.58|13.98|12.58|13.98|12.58|13.95|12.55|0
1687760100000|2023-06-26 06:15:00|13.99|12.59|13.98|12.58|13.99|12.59|13.97|12.57|0
1687760400000|2023-06-26 06:20:00|13.99|12.59|13.96|12.56|13.99|12.59|13.95|12.55|0
1687760700000|2023-06-26 06:25:00|13.97|12.57|13.99|12.59|14|12.6|13.95|12.55|0
1687761000000|2023-06-26 06:30:00|14|12.6|13.99|12.59|14.01|12.61|13.99|12.59|0
1687761300000|2023-06-26 06:35:00|13.98|12.58|14.05|12.65|14.28|12.88|13.98|12.58|0
1687761600000|2023-06-26 06:40:00|14.06|12.66|14.07|12.67|14.08|12.68|14.05|12.65|0
1687761900000|2023-06-26 06:45:00|14.08|12.68|14.06|12.66|14.08|12.68|14.05|12.65|0
1687762200000|2023-06-26 06:50:00|14.05|12.65|14.03|12.63|14.05|12.65|14.03|12.63|0
1687762500000|2023-06-26 06:55:00|14.02|12.62|14.03|12.63|14.03|12.63|14.02|12.62|0
1687763100000|2023-06-26 07:05:00|14.14|12.74|14.2|12.8|14.22|12.82|14.12|12.72|0
1687763400000|2023-06-26 07:10:00|14.21|12.81|14.31|12.91|14.33|12.93|14.2|12.8|0
1687763700000|2023-06-26 07:15:00|14.3|12.9|14.35|12.95|14.36|12.96|14.28|12.88|0
1687764000000|2023-06-26 07:20:00|14.34|12.94|14.32|12.92|14.34|12.94|14.3|12.9|0
1687764300000|2023-06-26 07:25:00|14.3|12.9|14.35|12.95|14.37|12.97|14.29|12.89|0
1687764600000|2023-06-26 07:30:00|14.34|12.94|14.43|13.03|14.47|13.07|14.33|12.93|0
1687764900000|2023-06-26 07:35:00|14.44|13.04|14.47|13.07|14.53|13.13|14.43|13.03|0
1687765200000|2023-06-26 07:40:00|14.45|13.05|14.12|12.72|14.48|13.08|13.91|12.51|0
1687765500000|2023-06-26 07:45:00|14.11|12.71|14.09|12.69|14.15|12.75|14.09|12.69|0
1687765800000|2023-06-26 07:50:00|14.08|12.68|14.01|12.61|14.08|12.68|14|12.6|0
1687766100000|2023-06-26 07:55:00|14|12.6|13.99|12.59|14.01|12.61|13.97|12.57|0
1687766400000|2023-06-26 08:00:00|14|12.6|14.05|12.65|14.09|12.69|14|12.6|0
1687766700000|2023-06-26 08:05:00|14.06|12.66|14.1|12.7|14.12|12.72|14.05|12.65|0
1687767000000|2023-06-26 08:10:00|14.09|12.69|14.08|12.68|14.12|12.72|14.03|12.63|0
1687767300000|2023-06-26 08:15:00|14.09|12.69|14.11|12.71|14.12|12.72|14.03|12.63|0
1687767600000|2023-06-26 08:20:00|14.1|12.7|14.12|12.72|14.15|12.75|14.09|12.69|0
1687767900000|2023-06-26 08:25:00|14.13|12.73|14.15|12.75|14.16|12.76|14.12|12.72|0
1687768200000|2023-06-26 08:30:00|14.17|12.77|14.09|12.69|14.22|12.82|14.09|12.69|0
1687768500000|2023-06-26 08:35:00|14.1|12.7|14.04|12.64|14.1|12.7|14|12.6|0
1687768800000|2023-06-26 08:40:00|14.05|12.65|14.13|12.73|14.13|12.73|14.03|12.63|0
1687769100000|2023-06-26 08:45:00|14.14|12.74|14.21|12.81|14.22|12.82|14.13|12.73|0
1687769400000|2023-06-26 08:50:00|14.23|12.83|14.17|12.77|14.23|12.83|14.17|12.77|0
1687769700000|2023-06-26 08:55:00|14.16|12.76|14.17|12.77|14.19|12.79|14.15|12.75|0
1687770000000|2023-06-26 09:00:00|14.16|12.76|14.14|12.74|14.17|12.77|14.14|12.74|0
1687770300000|2023-06-26 09:05:00|14.13|12.73|14.12|12.72|14.14|12.74|14.1|12.7|0
1687770600000|2023-06-26 09:10:00|14.1|12.7|14.12|12.72|14.12|12.72|14.08|12.68|0
1687770900000|2023-06-26 09:15:00|14.11|12.71|14.06|12.66|14.11|12.71|14.06|12.66|0
1687771200000|2023-06-26 09:20:00|14.07|12.67|14.05|12.65|14.07|12.67|14.04|12.64|0
1687771500000|2023-06-26 09:25:00|14.04|12.64|14.05|12.65|14.06|12.66|14|12.6|0
1687771800000|2023-06-26 09:30:00|14.06|12.66|14.02|12.62|14.08|12.68|14.02|12.62|0
1687772100000|2023-06-26 09:35:00|14.03|12.63|14|12.6|14.04|12.64|13.98|12.58|0
1687772400000|2023-06-26 09:40:00|13.98|12.58|13.99|12.59|14.01|12.61|13.98|12.58|0
1687772700000|2023-06-26 09:45:00|14|12.6|14|12.6|14|12.6|13.97|12.57|0
1687773000000|2023-06-26 09:50:00|13.99|12.59|13.97|12.57|13.99|12.59|13.96|12.56|0
1687773300000|2023-06-26 09:55:00|13.98|12.58|13.88|12.48|14.03|12.63|13.87|12.47|0
1687773600000|2023-06-26 10:00:00|13.89|12.49|13.91|12.51|13.92|12.52|13.89|12.49|0
1687773900000|2023-06-26 10:05:00|13.92|12.52|13.91|12.51|13.94|12.54|13.9|12.5|0
1687774200000|2023-06-26 10:10:00|13.92|12.52|13.9|12.5|13.92|12.52|13.88|12.48|0
1687774500000|2023-06-26 10:15:00|13.91|12.51|13.92|12.52|13.92|12.52|13.9|12.5|0
1687774800000|2023-06-26 10:20:00|13.91|12.51|13.93|12.53|13.94|12.54|13.9|12.5|0
1687775100000|2023-06-26 10:25:00|13.94|12.54|13.93|12.53|13.94|12.54|13.92|12.52|0
1687775400000|2023-06-26 10:30:00|13.95|12.55|13.96|12.56|13.96|12.56|13.93|12.53|0
1687775700000|2023-06-26 10:35:00|13.97|12.57|13.93|12.53|13.97|12.57|13.9|12.5|0
1687776000000|2023-06-26 10:40:00|13.92|12.52|13.87|12.47|13.93|12.53|13.87|12.47|0
1687776300000|2023-06-26 10:45:00|13.89|12.49|13.91|12.51|13.92|12.52|13.89|12.49|0
1687776600000|2023-06-26 10:50:00|13.92|12.52|13.91|12.51|13.93|12.53|13.91|12.51|0
1687776900000|2023-06-26 10:55:00|13.92|12.52|13.96|12.56|13.96|12.56|13.91|12.51|0
1687777200000|2023-06-26 11:00:00|13.95|12.55|13.95|12.55|13.96|12.56|13.93|12.53|0
1687777500000|2023-06-26 11:05:00|13.96|12.56|13.92|12.52|13.97|12.57|13.92|12.52|0
1687777800000|2023-06-26 11:10:00|13.93|12.53|13.9|12.5|13.95|12.55|13.9|12.5|0
1687778100000|2023-06-26 11:15:00|13.91|12.51|13.9|12.5|13.91|12.51|13.9|12.5|0
1687778400000|2023-06-26 11:20:00|13.89|12.49|13.89|12.49|13.89|12.49|13.86|12.46|0
1687778700000|2023-06-26 11:25:00|13.9|12.5|13.88|12.48|13.92|12.52|13.88|12.48|0
1687779000000|2023-06-26 11:30:00|13.89|12.49|13.91|12.51|13.92|12.52|13.87|12.47|0
1687779300000|2023-06-26 11:35:00|13.9|12.5|13.88|12.48|13.91|12.51|13.86|12.46|0
1687779600000|2023-06-26 11:40:00|13.89|12.49|13.85|12.45|13.9|12.5|13.85|12.45|0
1687779900000|2023-06-26 11:45:00|13.86|12.46|13.8|12.4|13.86|12.46|13.8|12.4|0
1687780200000|2023-06-26 11:50:00|13.81|12.41|13.79|12.39|13.83|12.43|13.77|12.37|0
1687780500000|2023-06-26 11:55:00|13.8|12.4|13.8|12.4|13.82|12.42|13.78|12.38|0
1687780800000|2023-06-26 12:00:00|13.81|12.41|13.84|12.44|13.85|12.45|13.8|12.4|0
1687781100000|2023-06-26 12:05:00|13.83|12.43|13.89|12.49|13.9|12.5|13.83|12.43|0
1687781400000|2023-06-26 12:10:00|13.88|12.48|13.85|12.45|13.89|12.49|13.83|12.43|0
1687781700000|2023-06-26 12:15:00|13.87|12.47|13.83|12.43|13.89|12.49|13.83|12.43|0
1687782000000|2023-06-26 12:20:00|13.81|12.41|13.81|12.41|13.81|12.41|13.77|12.37|0
1687782300000|2023-06-26 12:25:00|13.8|12.4|13.76|12.36|13.82|12.42|13.75|12.35|0
1687782600000|2023-06-26 12:30:00|13.75|12.35|13.74|12.34|13.77|12.37|13.73|12.33|0
1687782900000|2023-06-26 12:35:00|13.73|12.33|13.77|12.37|13.79|12.39|13.73|12.33|0
1687783200000|2023-06-26 12:40:00|13.76|12.36|13.79|12.39|13.8|12.4|13.75|12.35|0
1687783500000|2023-06-26 12:45:00|13.8|12.4|13.8|12.4|13.84|12.44|13.79|12.39|0
1687783800000|2023-06-26 12:50:00|13.79|12.39|13.81|12.41|13.84|12.44|13.78|12.38|0
1687784100000|2023-06-26 12:55:00|13.82|12.42|13.82|12.42|13.84|12.44|13.8|12.4|0
1687784400000|2023-06-26 13:00:00|13.8|12.4|13.82|12.42|13.84|12.44|13.8|12.4|0
1687784700000|2023-06-26 13:05:00|13.83|12.43|13.87|12.47|13.89|12.49|13.82|12.42|0
1687785000000|2023-06-26 13:10:00|13.86|12.46|13.82|12.42|13.87|12.47|13.81|12.41|0
1687785300000|2023-06-26 13:15:00|13.81|12.41|13.85|12.45|13.85|12.45|13.8|12.4|0
1687785600000|2023-06-26 13:20:00|13.84|12.44|13.8|12.4|13.86|12.46|13.78|12.38|0
1687785900000|2023-06-26 13:25:00|13.82|12.42|13.91|12.51|13.92|12.52|13.81|12.41|0
1687786200000|2023-06-26 13:30:00|13.9|12.5|13.72|12.32|13.9|12.5|13.71|12.31|0
1687786500000|2023-06-26 13:35:00|13.7|12.3|13.98|12.58|14|12.6|13.53|12.13|0
1687786800000|2023-06-26 13:40:00|13.96|12.56|13.87|12.47|13.96|12.56|13.85|12.45|0
1687787100000|2023-06-26 13:45:00|13.86|12.46|13.89|12.49|13.89|12.49|13.78|12.38|0
1687787400000|2023-06-26 13:50:00|13.88|12.48|13.82|12.42|13.9|12.5|13.77|12.37|0
1687787700000|2023-06-26 13:55:00|13.81|12.41|13.8|12.4|14.27|12.87|13.78|12.38|0
1687788000000|2023-06-26 14:00:00|13.81|12.41|13.82|12.42|13.86|12.46|13.76|12.36|0
1687788300000|2023-06-26 14:05:00|13.83|12.43|13.83|12.43|13.83|12.43|13.72|12.32|0
1687788600000|2023-06-26 14:10:00|13.82|12.42|13.81|12.41|13.94|12.54|13.81|12.41|0
1687788900000|2023-06-26 14:15:00|13.83|12.43|13.84|12.44|13.86|12.46|13.74|12.34|0
1687789200000|2023-06-26 14:20:00|13.85|12.45|13.88|12.48|13.94|12.54|13.85|12.45|0
1687789500000|2023-06-26 14:25:00|13.89|12.49|13.89|12.49|13.94|12.54|13.85|12.45|0
1687789800000|2023-06-26 14:30:00|13.88|12.48|14.02|12.62|14.08|12.68|13.88|12.48|0
1687790100000|2023-06-26 14:35:00|14.03|12.63|14.17|12.77|14.18|12.78|14.01|12.61|0
1687790400000|2023-06-26 14:40:00|14.18|12.78|14.14|12.74|14.3|12.9|14.14|12.74|0
1687790700000|2023-06-26 14:45:00|14.15|12.75|14.02|12.62|14.16|12.76|14.02|12.62|0
1687791000000|2023-06-26 14:50:00|14.03|12.63|14.02|12.62|14.06|12.66|13.96|12.56|0
1687791300000|2023-06-26 14:55:00|14.03|12.63|14.02|12.62|14.08|12.68|14.02|12.62|0
1687791600000|2023-06-26 15:00:00|14.01|12.61|14.13|12.73|14.14|12.74|14|12.6|0
1687791900000|2023-06-26 15:05:00|14.15|12.75|14.18|12.78|14.25|12.85|14.15|12.75|0
1687792200000|2023-06-26 15:10:00|14.19|12.79|14.19|12.79|14.23|12.83|14.15|12.75|0
1687792500000|2023-06-26 15:15:00|14.17|12.77|14.27|12.87|14.28|12.88|14.14|12.74|0
1687792800000|2023-06-26 15:20:00|14.26|12.86|14.3|12.9|14.33|12.93|14.24|12.84|0
1687793100000|2023-06-26 15:25:00|14.31|12.91|13.76|12.36|14.31|12.91|13.72|12.32|0
1687793400000|2023-06-26 15:30:00|13.78|12.38|13.69|12.29|13.8|12.4|13.65|12.25|0
1687793700000|2023-06-26 15:35:00|13.68|12.28|13.67|12.27|13.7|12.3|13.63|12.23|0
1687794000000|2023-06-26 15:40:00|13.68|12.28|13.74|12.34|13.79|12.39|13.64|12.24|0
1687794300000|2023-06-26 15:45:00|13.75|12.35|13.65|12.25|13.76|12.36|13.63|12.23|0
1687794600000|2023-06-26 15:50:00|13.64|12.24|13.61|12.21|13.65|12.25|13.59|12.19|0
1687794900000|2023-06-26 15:55:00|13.6|12.2|13.58|12.18|13.66|12.26|13.58|12.18|0
1687795200000|2023-06-26 16:00:00|13.59|12.19|13.66|12.26|13.68|12.28|13.55|12.15|0
1687795500000|2023-06-26 16:05:00|13.67|12.27|13.84|12.44|13.87|12.47|13.67|12.27|0
1687795800000|2023-06-26 16:10:00|13.86|12.46|13.83|12.43|13.93|12.53|13.82|12.42|0
1687796100000|2023-06-26 16:15:00|13.82|12.42|13.8|12.4|13.86|12.46|13.73|12.33|0
1687796400000|2023-06-26 16:20:00|13.78|12.38|13.73|12.33|13.85|12.45|13.69|12.29|0
1687796700000|2023-06-26 16:25:00|13.74|12.34|13.8|12.4|13.8|12.4|13.73|12.33|0
1687797000000|2023-06-26 16:30:00|13.79|12.39|13.85|12.45|13.86|12.46|13.78|12.38|0
1687797300000|2023-06-26 16:35:00|13.84|12.44|13.86|12.46|13.89|12.49|13.78|12.38|0
1687797600000|2023-06-26 16:40:00|13.87|12.47|13.92|12.52|13.97|12.57|13.85|12.45|0
1687797900000|2023-06-26 16:45:00|13.91|12.51|13.9|12.5|13.95|12.55|13.83|12.43|0
1687798200000|2023-06-26 16:50:00|13.91|12.51|13.84|12.44|13.91|12.51|13.84|12.44|0
1687798500000|2023-06-26 16:55:00|13.83|12.43|13.78|12.38|13.87|12.47|13.77|12.37|0
1687798800000|2023-06-26 17:00:00|13.77|12.37|13.81|12.41|13.81|12.41|13.75|12.35|0
1687799100000|2023-06-26 17:05:00|13.8|12.4|13.81|12.41|13.84|12.44|13.78|12.38|0
1687799400000|2023-06-26 17:10:00|13.82|12.42|13.84|12.44|13.88|12.48|13.78|12.38|0
1687799700000|2023-06-26 17:15:00|13.83|12.43|13.55|12.15|13.84|12.44|13.55|12.15|0
1687800000000|2023-06-26 17:20:00|13.56|12.16|13.57|12.17|13.59|12.19|13.51|12.11|0
1687800300000|2023-06-26 17:25:00|13.58|12.18|13.49|12.09|13.65|12.25|13.47|12.07|0
1687800600000|2023-06-26 17:30:00|13.48|12.08|13.52|12.12|13.54|12.14|13.47|12.07|0
1687800900000|2023-06-26 17:35:00|13.51|12.11|13.52|12.12|13.58|12.18|13.5|12.1|0
1687801200000|2023-06-26 17:40:00|13.51|12.11|13.56|12.16|13.57|12.17|13.46|12.06|0
1687801500000|2023-06-26 17:45:00|13.55|12.15|13.52|12.12|13.57|12.17|13.49|12.09|0
1687801800000|2023-06-26 17:50:00|13.53|12.13|13.58|12.18|13.6|12.2|13.52|12.12|0
1687802100000|2023-06-26 17:55:00|13.57|12.17|13.6|12.2|13.62|12.22|13.55|12.15|0
1687802400000|2023-06-26 18:00:00|13.61|12.21|13.58|12.18|13.64|12.24|13.57|12.17|0
1687802700000|2023-06-26 18:05:00|13.59|12.19|13.64|12.24|13.66|12.26|13.59|12.19|0
1687803000000|2023-06-26 18:10:00|13.65|12.25|13.64|12.24|13.66|12.26|13.59|12.19|0
1687803300000|2023-06-26 18:15:00|13.63|12.23|13.66|12.26|13.67|12.27|13.62|12.22|0
1687803600000|2023-06-26 18:20:00|13.67|12.27|13.7|12.3|13.71|12.31|13.64|12.24|0
1687803900000|2023-06-26 18:25:00|13.69|12.29|13.62|12.22|13.7|12.3|13.6|12.2|0
1687804200000|2023-06-26 18:30:00|13.63|12.23|13.5|12.1|13.63|12.23|13.49|12.09|0
1687804500000|2023-06-26 18:35:00|13.51|12.11|13.43|12.03|13.52|12.12|13.42|12.02|0
1687804800000|2023-06-26 18:40:00|13.42|12.02|13.43|12.03|13.46|12.06|13.41|12.01|0
1687805100000|2023-06-26 18:45:00|13.42|12.02|13.43|12.03|13.46|12.06|13.41|12.01|0
1687805400000|2023-06-26 18:50:00|13.42|12.02|13.44|12.04|13.47|12.07|13.4|12|0
1687805700000|2023-06-26 18:55:00|13.45|12.05|13.46|12.06|13.5|12.1|13.42|12.02|0
1687806000000|2023-06-26 19:00:00|13.47|12.07|13.42|12.02|13.47|12.07|13.42|12.02|0
1687806300000|2023-06-26 19:05:00|13.43|12.03|13.41|12.01|13.45|12.05|13.4|12|0
1687806600000|2023-06-26 19:10:00|13.43|12.03|13.43|12.03|13.46|12.06|13.41|12.01|0
1687806900000|2023-06-26 19:15:00|13.42|12.02|13.44|12.04|13.46|12.06|13.41|12.01|0
1687807200000|2023-06-26 19:20:00|13.43|12.03|13.49|12.09|13.52|12.12|13.41|12.01|0
1687807500000|2023-06-26 19:25:00|13.48|12.08|13.47|12.07|13.5|12.1|13.46|12.06|0
1687807800000|2023-06-26 19:30:00|13.48|12.08|13.44|12.04|13.51|12.11|13.42|12.02|0
1687808100000|2023-06-26 19:35:00|13.45|12.05|13.47|12.07|13.47|12.07|13.43|12.03|0
1687808400000|2023-06-26 19:40:00|13.46|12.06|13.58|12.18|13.58|12.18|13.46|12.06|0
1687808700000|2023-06-26 19:45:00|13.6|12.2|13.66|12.26|13.76|12.36|13.6|12.2|0
1687809000000|2023-06-26 19:50:00|13.69|12.29|13.68|12.28|13.72|12.32|13.65|12.25|0
1687809300000|2023-06-26 19:55:00|13.7|12.3|13.78|12.38|13.83|12.43|13.68|12.28|0
1687809600000|2023-06-26 20:00:00|13.76|12.36|13.72|12.32|13.76|12.36|13.66|12.26|0
1687809900000|2023-06-26 20:05:00|13.71|12.31|13.7|12.3|13.72|12.32|13.68|12.28|0
1687810200000|2023-06-26 20:10:00|13.71|12.31|13.68|12.28|13.71|12.31|13.64|12.24|0
1687810500000|2023-06-26 20:15:00|13.98|11.98|13.98|11.98|14|12|13.97|11.97|0
1687810800000|2023-06-26 20:20:00|13.99|11.99|13.99|11.99|14|12|13.99|11.99|0
1687811100000|2023-06-26 20:25:00|14|12|13.99|11.99|14|12|13.98|11.98|0
1687811400000|2023-06-26 20:30:00|13.98|11.98|13.99|11.99|13.99|11.99|13.97|11.97|0
1687811700000|2023-06-26 20:35:00|14|12|14|12|14.01|12.01|14|12|0
1687812000000|2023-06-26 20:40:00|13.99|11.99|14.01|12.01|14.01|12.01|13.99|11.99|0
1687812300000|2023-06-26 20:45:00|14|12|14.11|12.11|14.12|12.12|13.64|11.64|0
1687812600000|2023-06-26 20:50:00|14.12|12.12|14.08|12.08|14.12|12.12|14.08|12.08|0
1687812900000|2023-06-26 20:55:00|14.09|12.09|14.09|12.09|14.09|12.09|14.08|12.08|0
1687813200000|2023-06-26 21:00:00|14.1|12.1|14.1|12.1|14.1|12.1|14.09|12.09|0
1687813500000|2023-06-26 21:05:00|14.09|12.09|14.09|12.09|14.09|12.09|14.09|12.09|0
1687813800000|2023-06-26 21:10:00|14.1|12.1|14.1|12.1|14.1|12.1|14.1|12.1|0
1687814100000|2023-06-26 21:15:00|14.09|12.09|14.09|12.09|14.1|12.1|14.09|12.09|0
1687814400000|2023-06-26 21:20:00|14.1|12.1|14.1|12.1|14.1|12.1|14.1|12.1|0
1687815300000|2023-06-26 21:35:00|14.09|12.09|14.1|12.1|14.1|12.1|14.09|12.09|0
1687815600000|2023-06-26 21:40:00|14.11|12.11|14.1|12.1|14.11|12.11|14.1|12.1|0
1687816200000|2023-06-26 21:50:00|14.09|12.09|14.09|12.09|14.09|12.09|14.08|12.08|0
1687816800000|2023-06-26 22:00:00|14.06|12.06|14.07|12.07|14.07|12.07|14.03|12.03|0
1687817100000|2023-06-26 22:05:00|14.08|12.08|14.08|12.08|14.08|12.08|14.06|12.06|0
1687817400000|2023-06-26 22:10:00|14.07|12.07|14.05|12.05|14.08|12.08|14.05|12.05|0
1687817700000|2023-06-26 22:15:00|14.04|12.04|14.06|12.06|14.07|12.07|14.04|12.04|0
1687818000000|2023-06-26 22:20:00|14.05|12.05|14.08|12.08|14.08|12.08|14.05|12.05|0
1687818300000|2023-06-26 22:25:00|14.07|12.07|14.09|12.09|14.1|12.1|14.07|12.07|0
1687818600000|2023-06-26 22:30:00|14.08|12.08|14.09|12.09|14.11|12.11|14.08|12.08|0
1687818900000|2023-06-26 22:35:00|14.08|12.08|14.06|12.06|14.08|12.08|14.05|12.05|0
1687819200000|2023-06-26 22:40:00|14.07|12.07|14.04|12.04|14.07|12.07|14.04|12.04|0
1687819500000|2023-06-26 22:45:00|14.05|12.05|14.05|12.05|14.06|12.06|14.05|12.05|0
1687819800000|2023-06-26 22:50:00|14.04|12.04|14.04|12.04|14.04|12.04|14.04|12.04|0
1687820100000|2023-06-26 22:55:00|14.05|12.05|14.02|12.02|14.05|12.05|14.02|12.02|0
1687820400000|2023-06-26 23:00:00|14.03|12.03|14.01|12.01|14.03|12.03|14.01|12.01|0
1687820700000|2023-06-26 23:05:00|14|12|14.01|12.01|14.01|12.01|14|12|0
1687821000000|2023-06-26 23:10:00|14.02|12.02|14.01|12.01|14.02|12.02|14.01|12.01|0
1687821300000|2023-06-26 23:15:00|14|12|14|12|14.01|12.01|13.99|11.99|0
1687821600000|2023-06-26 23:20:00|14.01|12.01|14.01|12.01|14.01|12.01|14|12|0
1687821900000|2023-06-26 23:25:00|14|12|14|12|14.01|12.01|14|12|0
1687822200000|2023-06-26 23:30:00|13.99|11.99|13.99|11.99|14|12|13.99|11.99|0
1687822500000|2023-06-26 23:35:00|14|12|13.98|11.98|14|12|13.98|11.98|0
1687822800000|2023-06-26 23:40:00|13.99|11.99|13.99|11.99|13.99|11.99|13.98|11.98|0
1687823100000|2023-06-26 23:45:00|13.98|11.98|13.98|11.98|13.99|11.99|13.97|11.97|0
1687823400000|2023-06-26 23:50:00|13.97|11.97|13.96|11.96|13.98|11.98|13.96|11.96|0
1687823700000|2023-06-26 23:55:00|13.95|11.95|13.95|11.95|13.95|11.95|13.95|11.95|0
1687824000000|2023-06-27 00:00:00|13.96|11.96|13.95|11.95|13.96|11.96|13.94|11.94|0
1687824300000|2023-06-27 00:05:00|13.96|11.96|13.99|11.99|13.99|11.99|13.96|11.96|0
1687824600000|2023-06-27 00:10:00|13.98|11.98|13.97|11.97|13.98|11.98|13.96|11.96|0
1687824900000|2023-06-27 00:15:00|13.99|11.99|14.02|12.02|14.02|12.02|13.99|11.99|0
1687825200000|2023-06-27 00:20:00|14.03|12.03|14.01|12.01|14.03|12.03|13.99|11.99|0
1687825500000|2023-06-27 00:25:00|14|12|14.02|12.02|14.02|12.02|13.99|11.99|0
1687825800000|2023-06-27 00:30:00|14.01|12.01|14|12|14.02|12.02|14|12|0
1687826100000|2023-06-27 00:35:00|14.01|12.01|14.01|12.01|14.02|12.02|14.01|12.01|0
1687826400000|2023-06-27 00:40:00|14|12|14|12|14.01|12.01|14|12|0
1687826700000|2023-06-27 00:45:00|14.01|12.01|14.02|12.02|14.02|12.02|14.01|12.01|0
1687827000000|2023-06-27 00:50:00|14.01|12.01|14.02|12.02|14.03|12.03|14.01|12.01|0
1687827300000|2023-06-27 00:55:00|14.03|12.03|14.04|12.04|14.04|12.04|14.02|12.02|0
1687827600000|2023-06-27 01:00:00|14.03|12.03|14.02|12.02|14.05|12.05|14.02|12.02|0
1687827900000|2023-06-27 01:05:00|14.03|12.03|14.05|12.05|14.06|12.06|14.03|12.03|0
1687828200000|2023-06-27 01:10:00|14.04|12.04|14.05|12.05|14.05|12.05|14.04|12.04|0
1687828500000|2023-06-27 01:15:00|14.06|12.06|14.04|12.04|14.09|12.09|14.04|12.04|0
1687828800000|2023-06-27 01:20:00|14.05|12.05|14.03|12.03|14.05|12.05|14.03|12.03|0
1687829100000|2023-06-27 01:25:00|14.04|12.04|14.06|12.06|14.06|12.06|14.04|12.04|0
1687829400000|2023-06-27 01:30:00|14.08|12.08|14.02|12.02|14.08|12.08|14|12|0
1687829700000|2023-06-27 01:35:00|14.01|12.01|14.01|12.01|14.03|12.03|14|12|0
1687830000000|2023-06-27 01:40:00|14|12|13.99|11.99|14.01|12.01|13.98|11.98|0
1687830300000|2023-06-27 01:45:00|13.98|11.98|13.94|11.94|13.99|11.99|13.93|11.93|0
1687830600000|2023-06-27 01:50:00|13.95|11.95|13.96|11.96|13.98|11.98|13.95|11.95|0
1687830900000|2023-06-27 01:55:00|13.95|11.95|13.94|11.94|13.96|11.96|13.93|11.93|0
1687831200000|2023-06-27 02:00:00|13.93|11.93|13.96|11.96|13.97|11.97|13.93|11.93|0
1687831500000|2023-06-27 02:05:00|13.95|11.95|13.94|11.94|13.96|11.96|13.93|11.93|0
1687831800000|2023-06-27 02:10:00|13.93|11.93|13.93|11.93|13.94|11.94|13.91|11.91|0
1687832100000|2023-06-27 02:15:00|13.94|11.94|13.93|11.93|13.94|11.94|13.91|11.91|0
1687832400000|2023-06-27 02:20:00|13.94|11.94|13.93|11.93|13.95|11.95|13.93|11.93|0
1687832700000|2023-06-27 02:25:00|13.94|11.94|13.94|11.94|13.96|11.96|13.93|11.93|0
1687833000000|2023-06-27 02:30:00|13.95|11.95|13.94|11.94|13.96|11.96|13.94|11.94|0
1687833300000|2023-06-27 02:35:00|13.93|11.93|13.93|11.93|13.94|11.94|13.92|11.92|0
1687833600000|2023-06-27 02:40:00|13.92|11.92|13.97|11.97|13.97|11.97|13.92|11.92|0
1687833900000|2023-06-27 02:45:00|13.96|11.96|13.95|11.95|13.97|11.97|13.95|11.95|0
1687834200000|2023-06-27 02:50:00|13.96|11.96|13.95|11.95|13.97|11.97|13.94|11.94|0
1687834500000|2023-06-27 02:55:00|13.94|11.94|13.94|11.94|13.95|11.95|13.93|11.93|0
1687834800000|2023-06-27 03:00:00|13.93|11.93|13.93|11.93|13.95|11.95|13.93|11.93|0
1687835100000|2023-06-27 03:05:00|13.94|11.94|13.94|11.94|13.95|11.95|13.93|11.93|0
1687835400000|2023-06-27 03:10:00|13.95|11.95|13.94|11.94|13.96|11.96|13.94|11.94|0
1687835700000|2023-06-27 03:15:00|13.95|11.95|13.96|11.96|13.96|11.96|13.94|11.94|0
1687836000000|2023-06-27 03:20:00|13.95|11.95|13.94|11.94|13.95|11.95|13.94|11.94|0
1687836300000|2023-06-27 03:25:00|13.93|11.93|13.94|11.94|13.94|11.94|13.92|11.92|0
1687836600000|2023-06-27 03:30:00|13.93|11.93|13.92|11.92|13.95|11.95|13.92|11.92|0
1687836900000|2023-06-27 03:35:00|13.91|11.91|13.9|11.9|13.92|11.92|13.89|11.89|0
1687837200000|2023-06-27 03:40:00|13.89|11.89|13.9|11.9|13.91|11.91|13.89|11.89|0
1687837500000|2023-06-27 03:45:00|13.91|11.91|13.92|11.92|13.92|11.92|13.91|11.91|0
1687837800000|2023-06-27 03:50:00|13.94|11.94|13.95|11.95|13.95|11.95|13.93|11.93|0
1687838100000|2023-06-27 03:55:00|13.94|11.94|13.94|11.94|13.96|11.96|13.94|11.94|0
1687838400000|2023-06-27 04:00:00|13.95|11.95|13.95|11.95|13.95|11.95|13.94|11.94|0
1687838700000|2023-06-27 04:05:00|13.96|11.96|13.95|11.95|13.96|11.96|13.95|11.95|0
1687839000000|2023-06-27 04:10:00|13.94|11.94|13.92|11.92|13.94|11.94|13.92|11.92|0
1687839300000|2023-06-27 04:15:00|13.93|11.93|13.93|11.93|13.93|11.93|13.9|11.9|0
1687839600000|2023-06-27 04:20:00|13.92|11.92|13.91|11.91|13.93|11.93|13.9|11.9|0
1687839900000|2023-06-27 04:25:00|13.9|11.9|13.91|11.91|13.91|11.91|13.9|11.9|0
1687840200000|2023-06-27 04:30:00|13.92|11.92|13.92|11.92|13.92|11.92|13.91|11.91|0
1687840500000|2023-06-27 04:35:00|13.91|11.91|13.9|11.9|13.92|11.92|13.9|11.9|0
1687840800000|2023-06-27 04:40:00|13.89|11.89|13.9|11.9|13.9|11.9|13.89|11.89|0
1687841100000|2023-06-27 04:45:00|13.91|11.91|13.9|11.9|13.91|11.91|13.9|11.9|0
1687841400000|2023-06-27 04:50:00|13.89|11.89|13.91|11.91|13.92|11.92|13.89|11.89|0
1687841700000|2023-06-27 04:55:00|13.9|11.9|13.9|11.9|13.91|11.91|13.9|11.9|0
1687842000000|2023-06-27 05:00:00|13.89|11.89|13.92|11.92|13.92|11.92|13.89|11.89|0
1687842300000|2023-06-27 05:05:00|13.91|11.91|13.91|11.91|13.92|11.92|13.9|11.9|0
1687842600000|2023-06-27 05:10:00|13.9|11.9|13.88|11.88|13.9|11.9|13.88|11.88|0
1687842900000|2023-06-27 05:15:00|13.89|11.89|13.91|11.91|13.91|11.91|13.89|11.89|0
1687843200000|2023-06-27 05:20:00|13.9|11.9|13.87|11.87|13.9|11.9|13.87|11.87|0
1687843500000|2023-06-27 05:25:00|13.86|11.86|13.85|11.85|13.87|11.87|13.84|11.84|0
1687843800000|2023-06-27 05:30:00|13.86|11.86|13.84|11.84|13.87|11.87|13.83|11.83|0
1687844100000|2023-06-27 05:35:00|13.85|11.85|13.85|11.85|13.86|11.86|13.83|11.83|0
1687844400000|2023-06-27 05:40:00|13.86|11.86|13.87|11.87|13.88|11.88|13.86|11.86|0
1687844700000|2023-06-27 05:45:00|13.86|11.86|13.85|11.85|13.87|11.87|13.85|11.85|0
1687845000000|2023-06-27 05:50:00|13.86|11.86|13.84|11.84|13.87|11.87|13.83|11.83|0
1687845300000|2023-06-27 05:55:00|13.83|11.83|13.81|11.81|13.83|11.83|13.8|11.8|0
1687845600000|2023-06-27 06:00:00|13.82|11.82|13.81|11.81|13.85|11.85|13.79|11.79|0
1687845900000|2023-06-27 06:05:00|13.51|12.11|13.49|12.09|13.52|12.12|13.48|12.08|0
1687846200000|2023-06-27 06:10:00|13.5|12.1|13.51|12.11|13.52|12.12|13.49|12.09|0
1687846500000|2023-06-27 06:15:00|13.5|12.1|13.47|12.07|13.51|12.11|13.45|12.05|0
1687846800000|2023-06-27 06:20:00|13.48|12.08|13.5|12.1|13.52|12.12|13.48|12.08|0
1687847100000|2023-06-27 06:25:00|13.49|12.09|13.51|12.11|13.51|12.11|13.49|12.09|0
1687847400000|2023-06-27 06:30:00|13.5|12.1|13.49|12.09|13.51|12.11|13.48|12.08|0
1687847700000|2023-06-27 06:35:00|13.48|12.08|13.6|12.2|13.6|12.2|13.48|12.08|0
1687848000000|2023-06-27 06:40:00|13.59|12.19|13.58|12.18|13.6|12.2|13.58|12.18|0
1687848300000|2023-06-27 06:45:00|13.59|12.19|13.62|12.22|13.63|12.23|13.59|12.19|0
1687848600000|2023-06-27 06:50:00|13.63|12.23|13.63|12.23|13.64|12.24|13.62|12.22|0
1687848900000|2023-06-27 06:55:00|13.62|12.22|13.64|12.24|13.64|12.24|13.62|12.22|0
1687849200000|2023-06-27 07:00:00|13.65|12.25|13.56|12.16|13.65|12.25|13.55|12.15|0
1687849500000|2023-06-27 07:05:00|13.57|12.17|13.55|12.15|13.59|12.19|13.54|12.14|0
1687849800000|2023-06-27 07:10:00|13.56|12.16|13.52|12.12|13.57|12.17|13.51|12.11|0
1687850100000|2023-06-27 07:15:00|13.53|12.13|13.56|12.16|13.57|12.17|13.52|12.12|0
1687850400000|2023-06-27 07:20:00|13.57|12.17|13.59|12.19|13.59|12.19|13.54|12.14|0
1687850700000|2023-06-27 07:25:00|13.6|12.2|13.61|12.21|13.65|12.25|13.59|12.19|0
1687851000000|2023-06-27 07:30:00|13.62|12.22|13.68|12.28|13.69|12.29|13.62|12.22|0
1687851300000|2023-06-27 07:35:00|13.66|12.26|13.68|12.28|13.68|12.28|13.63|12.23|0
1687851600000|2023-06-27 07:40:00|13.67|12.27|13.67|12.27|13.7|12.3|13.66|12.26|0
1687851900000|2023-06-27 07:45:00|13.68|12.28|13.69|12.29|13.7|12.3|13.65|12.25|0
1687852200000|2023-06-27 07:50:00|13.68|12.28|13.66|12.26|13.69|12.29|13.65|12.25|0
1687852500000|2023-06-27 07:55:00|13.65|12.25|13.67|12.27|13.69|12.29|13.65|12.25|0
1687852800000|2023-06-27 08:00:00|13.68|12.28|13.65|12.25|13.69|12.29|13.65|12.25|0
1687853100000|2023-06-27 08:05:00|13.66|12.26|13.7|12.3|13.7|12.3|13.63|12.23|0
1687853400000|2023-06-27 08:10:00|13.69|12.29|13.65|12.25|13.7|12.3|13.64|12.24|0
1687853700000|2023-06-27 08:15:00|13.66|12.26|13.63|12.23|13.67|12.27|13.61|12.21|0
1687854000000|2023-06-27 08:20:00|13.64|12.24|13.68|12.28|13.68|12.28|13.63|12.23|0
1687854300000|2023-06-27 08:25:00|13.7|12.3|13.68|12.28|13.7|12.3|13.66|12.26|0
1687854600000|2023-06-27 08:30:00|13.7|12.3|13.72|12.32|13.73|12.33|13.68|12.28|0
1687854900000|2023-06-27 08:35:00|13.71|12.31|13.73|12.33|13.73|12.33|13.71|12.31|0
1687855200000|2023-06-27 08:40:00|13.74|12.34|13.76|12.36|13.79|12.39|13.74|12.34|0
1687855500000|2023-06-27 08:45:00|13.77|12.37|13.75|12.35|13.78|12.38|13.74|12.34|0
1687855800000|2023-06-27 08:50:00|13.76|12.36|13.74|12.34|13.78|12.38|13.73|12.33|0
1687856100000|2023-06-27 08:55:00|13.75|12.35|13.75|12.35|13.76|12.36|13.73|12.33|0
1687856400000|2023-06-27 09:00:00|13.76|12.36|13.76|12.36|13.78|12.38|13.76|12.36|0
1687856700000|2023-06-27 09:05:00|13.77|12.37|13.76|12.36|13.78|12.38|13.74|12.34|0
1687857000000|2023-06-27 09:10:00|13.77|12.37|13.76|12.36|13.78|12.38|13.73|12.33|0
1687857300000|2023-06-27 09:15:00|13.77|12.37|13.76|12.36|13.78|12.38|13.74|12.34|0
1687857600000|2023-06-27 09:20:00|13.75|12.35|13.74|12.34|13.75|12.35|13.72|12.32|0
1687857900000|2023-06-27 09:25:00|13.75|12.35|13.72|12.32|13.75|12.35|13.72|12.32|0
1687858200000|2023-06-27 09:30:00|13.73|12.33|13.72|12.32|13.76|12.36|13.72|12.32|0
1687858500000|2023-06-27 09:35:00|13.73|12.33|13.74|12.34|13.76|12.36|13.73|12.33|0
1687858800000|2023-06-27 09:40:00|13.75|12.35|13.74|12.34|13.75|12.35|13.73|12.33|0
1687859100000|2023-06-27 09:45:00|13.75|12.35|13.75|12.35|13.77|12.37|13.74|12.34|0
1687859400000|2023-06-27 09:50:00|13.74|12.34|13.74|12.34|13.75|12.35|13.73|12.33|0
1687859700000|2023-06-27 09:55:00|13.75|12.35|13.75|12.35|13.76|12.36|13.72|12.32|0
1687860000000|2023-06-27 10:00:00|13.74|12.34|13.73|12.33|13.74|12.34|13.72|12.32|0
1687860300000|2023-06-27 10:05:00|13.72|12.32|13.75|12.35|13.76|12.36|13.71|12.31|0
1687860600000|2023-06-27 10:10:00|13.76|12.36|13.74|12.34|13.76|12.36|13.73|12.33|0
1687860900000|2023-06-27 10:15:00|13.75|12.35|13.76|12.36|13.76|12.36|13.74|12.34|0
1687861200000|2023-06-27 10:20:00|13.77|12.37|13.75|12.35|13.77|12.37|13.74|12.34|0
1687861500000|2023-06-27 10:25:00|13.76|12.36|13.75|12.35|13.76|12.36|13.74|12.34|0
1687861800000|2023-06-27 10:30:00|13.74|12.34|13.7|12.3|13.75|12.35|13.69|12.29|0
1687862100000|2023-06-27 10:35:00|13.71|12.31|13.68|12.28|13.72|12.32|13.68|12.28|0
1687862400000|2023-06-27 10:40:00|13.69|12.29|13.68|12.28|13.72|12.32|13.68|12.28|0
1687862700000|2023-06-27 10:45:00|13.69|12.29|13.66|12.26|13.7|12.3|13.66|12.26|0
1687863000000|2023-06-27 10:50:00|13.67|12.27|13.66|12.26|13.68|12.28|13.64|12.24|0
1687863300000|2023-06-27 10:55:00|13.67|12.27|13.66|12.26|13.68|12.28|13.66|12.26|0
1687863600000|2023-06-27 11:00:00|13.67|12.27|13.71|12.31|13.72|12.32|13.66|12.26|0
1687863900000|2023-06-27 11:05:00|13.7|12.3|13.71|12.31|13.73|12.33|13.69|12.29|0
1687864200000|2023-06-27 11:10:00|13.72|12.32|13.72|12.32|13.73|12.33|13.69|12.29|0
1687864500000|2023-06-27 11:15:00|13.73|12.33|13.78|12.38|13.78|12.38|13.73|12.33|0
1687864800000|2023-06-27 11:20:00|13.77|12.37|13.76|12.36|13.78|12.38|13.75|12.35|0
1687865100000|2023-06-27 11:25:00|13.77|12.37|13.78|12.38|13.78|12.38|13.74|12.34|0
1687865400000|2023-06-27 11:30:00|13.79|12.39|13.78|12.38|13.82|12.42|13.78|12.38|0
1687865700000|2023-06-27 11:35:00|13.79|12.39|13.79|12.39|13.81|12.41|13.78|12.38|0
1687866000000|2023-06-27 11:40:00|13.8|12.4|13.81|12.41|13.83|12.43|13.78|12.38|0
1687866300000|2023-06-27 11:45:00|13.82|12.42|13.84|12.44|13.85|12.45|13.81|12.41|0
1687866600000|2023-06-27 11:50:00|13.85|12.45|13.86|12.46|13.89|12.49|13.84|12.44|0
1687866900000|2023-06-27 11:55:00|13.87|12.47|13.85|12.45|13.88|12.48|13.83|12.43|0
1687867200000|2023-06-27 12:00:00|13.86|12.46|13.86|12.46|13.9|12.5|13.83|12.43|0
1687867500000|2023-06-27 12:05:00|13.85|12.45|13.83|12.43|13.85|12.45|13.81|12.41|0
1687867800000|2023-06-27 12:10:00|13.82|12.42|13.86|12.46|13.88|12.48|13.8|12.4|0
1687868100000|2023-06-27 12:15:00|13.87|12.47|13.84|12.44|13.88|12.48|13.83|12.43|0
1687868400000|2023-06-27 12:20:00|13.86|12.46|13.86|12.46|13.88|12.48|13.84|12.44|0
1687868700000|2023-06-27 12:25:00|13.87|12.47|13.83|12.43|13.87|12.47|13.82|12.42|0
1687869000000|2023-06-27 12:30:00|13.85|12.45|13.74|12.34|13.85|12.45|13.74|12.34|0
1687869300000|2023-06-27 12:35:00|13.75|12.35|13.67|12.27|13.76|12.36|13.65|12.25|0
1687869600000|2023-06-27 12:40:00|13.66|12.26|13.67|12.27|13.69|12.29|13.65|12.25|0
1687869900000|2023-06-27 12:45:00|13.66|12.26|13.71|12.31|13.72|12.32|13.66|12.26|0
1687870200000|2023-06-27 12:50:00|13.7|12.3|13.74|12.34|13.76|12.36|13.7|12.3|0
1687870500000|2023-06-27 12:55:00|13.75|12.35|13.75|12.35|13.77|12.37|13.75|12.35|0
1687870800000|2023-06-27 13:00:00|13.76|12.36|13.76|12.36|13.79|12.39|13.75|12.35|0
1687871100000|2023-06-27 13:05:00|13.77|12.37|13.73|12.33|13.78|12.38|13.73|12.33|0
1687871400000|2023-06-27 13:10:00|13.74|12.34|13.69|12.29|13.77|12.37|13.69|12.29|0
1687871700000|2023-06-27 13:15:00|13.68|12.28|13.72|12.32|13.72|12.32|13.68|12.28|0
1687872000000|2023-06-27 13:20:00|13.73|12.33|13.72|12.32|13.73|12.33|13.71|12.31|0
1687872300000|2023-06-27 13:25:00|13.71|12.31|13.69|12.29|13.72|12.32|13.67|12.27|0
1687872600000|2023-06-27 13:30:00|13.71|12.31|13.6|12.2|13.72|12.32|13.58|12.18|0
1687872900000|2023-06-27 13:35:00|13.58|12.18|13.52|12.12|13.58|12.18|13.46|12.06|0
1687873200000|2023-06-27 13:40:00|13.51|12.11|13.64|12.24|13.84|12.44|13.49|12.09|0
1687873500000|2023-06-27 13:45:00|13.63|12.23|13.74|12.34|13.81|12.41|13.63|12.23|0
1687873800000|2023-06-27 13:50:00|13.75|12.35|13.72|12.32|13.78|12.38|13.65|12.25|0
1687874100000|2023-06-27 13:55:00|13.74|12.34|13.7|12.3|13.77|12.37|13.7|12.3|0
1687874400000|2023-06-27 14:00:00|13.69|12.29|13.68|12.28|13.81|12.41|13.63|12.23|0
1687874700000|2023-06-27 14:05:00|13.7|12.3|13.77|12.37|13.83|12.43|13.69|12.29|0
1687875000000|2023-06-27 14:10:00|13.8|12.4|13.79|12.39|13.92|12.52|13.78|12.38|0
1687875300000|2023-06-27 14:15:00|13.8|12.4|13.69|12.29|13.8|12.4|13.68|12.28|0
1687875600000|2023-06-27 14:20:00|13.7|12.3|13.38|11.98|13.7|12.3|13.33|11.93|0
1687875900000|2023-06-27 14:25:00|13.36|11.96|13.39|11.99|13.4|12|13.31|11.91|0
1687876200000|2023-06-27 14:30:00|13.38|11.98|13.34|11.94|13.43|12.03|13.29|11.89|0
1687876500000|2023-06-27 14:35:00|13.35|11.95|13.3|11.9|13.37|11.97|13.29|11.89|0
1687876800000|2023-06-27 14:40:00|13.31|11.91|13.35|11.95|13.38|11.98|13.28|11.88|0
1687877100000|2023-06-27 14:45:00|13.34|11.94|13.31|11.91|13.37|11.97|13.28|11.88|0
1687877400000|2023-06-27 14:50:00|13.3|11.9|13.26|11.86|13.3|11.9|13.23|11.83|0
1687877700000|2023-06-27 14:55:00|13.25|11.85|13.25|11.85|13.32|11.92|13.23|11.83|0
1687878000000|2023-06-27 15:00:00|13.23|11.83|13.36|11.96|13.36|11.96|13.21|11.81|0
1687878300000|2023-06-27 15:05:00|13.35|11.95|13.34|11.94|13.38|11.98|13.3|11.9|0
1687878600000|2023-06-27 15:10:00|13.36|11.96|13.31|11.91|13.44|12.04|13.31|11.91|0
1687878900000|2023-06-27 15:15:00|13.32|11.92|13.26|11.86|13.34|11.94|13.26|11.86|0
1687879200000|2023-06-27 15:20:00|13.27|11.87|13.21|11.81|13.27|11.87|13.18|11.78|0
1687879500000|2023-06-27 15:25:00|13.22|11.82|13.35|11.95|13.36|11.96|13.09|11.69|0
1687879800000|2023-06-27 15:30:00|13.34|11.94|13.74|12.34|13.96|12.56|12.87|11.47|0
1687880100000|2023-06-27 15:35:00|13.75|12.35|13.67|12.27|13.76|12.36|13.66|12.26|0
1687880400000|2023-06-27 15:40:00|13.68|12.28|13.68|12.28|13.72|12.32|13.67|12.27|0
1687880700000|2023-06-27 15:45:00|13.67|12.27|13.72|12.32|13.74|12.34|13.66|12.26|0
1687881000000|2023-06-27 15:50:00|13.71|12.31|13.64|12.24|13.71|12.31|13.64|12.24|0
1687881300000|2023-06-27 15:55:00|13.65|12.25|13.65|12.25|13.67|12.27|13.62|12.22|0
1687881600000|2023-06-27 16:00:00|13.66|12.26|13.62|12.22|13.67|12.27|13.62|12.22|0
1687881900000|2023-06-27 16:05:00|13.63|12.23|13.65|12.25|13.66|12.26|13.59|12.19|0
1687882200000|2023-06-27 16:10:00|13.66|12.26|13.62|12.22|13.66|12.26|13.6|12.2|0
1687882500000|2023-06-27 16:15:00|13.63|12.23|13.65|12.25|13.67|12.27|13.59|12.19|0
1687882800000|2023-06-27 16:20:00|13.66|12.26|13.59|12.19|13.66|12.26|13.59|12.19|0
1687883100000|2023-06-27 16:25:00|13.58|12.18|13.53|12.13|13.59|12.19|13.51|12.11|0
1687883400000|2023-06-27 16:30:00|13.52|12.12|13.52|12.12|13.56|12.16|13.51|12.11|0
1687883700000|2023-06-27 16:35:00|13.51|12.11|13.93|12.53|13.94|12.54|13.43|12.03|0
1687884000000|2023-06-27 16:40:00|13.92|12.52|13.9|12.5|13.95|12.55|13.89|12.49|0
1687884300000|2023-06-27 16:45:00|13.89|12.49|13.87|12.47|13.9|12.5|13.86|12.46|0
1687884600000|2023-06-27 16:50:00|13.88|12.48|13.89|12.49|13.9|12.5|13.85|12.45|0
1687884900000|2023-06-27 16:55:00|13.88|12.48|13.92|12.52|13.96|12.56|13.87|12.47|0
1687885200000|2023-06-27 17:00:00|13.91|12.51|13.92|12.52|13.94|12.54|13.9|12.5|0
1687885500000|2023-06-27 17:05:00|13.91|12.51|13.95|12.55|13.99|12.59|13.91|12.51|0
1687885800000|2023-06-27 17:10:00|13.96|12.56|13.9|12.5|13.96|12.56|13.9|12.5|0
1687886100000|2023-06-27 17:15:00|13.91|12.51|13.85|12.45|13.93|12.53|13.83|12.43|0
1687886400000|2023-06-27 17:20:00|13.84|12.44|13.77|12.37|13.85|12.45|13.76|12.36|0
1687886700000|2023-06-27 17:25:00|13.76|12.36|13.79|12.39|13.82|12.42|13.76|12.36|0
1687887000000|2023-06-27 17:30:00|13.78|12.38|13.73|12.33|13.78|12.38|13.7|12.3|0
1687887300000|2023-06-27 17:35:00|13.74|12.34|13.73|12.33|13.75|12.35|13.72|12.32|0
1687887600000|2023-06-27 17:40:00|13.72|12.32|13.7|12.3|13.72|12.32|13.67|12.27|0
1687887900000|2023-06-27 17:45:00|13.69|12.29|13.64|12.24|13.7|12.3|13.63|12.23|0
1687888200000|2023-06-27 17:50:00|13.65|12.25|13.84|12.44|14.05|12.65|13.61|12.21|0
1687888500000|2023-06-27 17:55:00|13.83|12.43|13.82|12.42|13.88|12.48|13.82|12.42|0
1687888800000|2023-06-27 18:00:00|13.83|12.43|13.8|12.4|13.85|12.45|13.8|12.4|0
1687889100000|2023-06-27 18:05:00|13.81|12.41|13.83|12.43|13.85|12.45|13.78|12.38|0
1687889400000|2023-06-27 18:10:00|13.81|12.41|13.76|12.36|13.81|12.41|13.76|12.36|0
1687889700000|2023-06-27 18:15:00|13.75|12.35|13.75|12.35|13.79|12.39|13.73|12.33|0
1687890000000|2023-06-27 18:20:00|13.74|12.34|13.74|12.34|13.76|12.36|13.73|12.33|0
1687890300000|2023-06-27 18:25:00|13.75|12.35|13.75|12.35|13.78|12.38|13.74|12.34|0
1687890600000|2023-06-27 18:30:00|13.74|12.34|13.74|12.34|13.76|12.36|13.72|12.32|0
1687890900000|2023-06-27 18:35:00|13.73|12.33|13.78|12.38|13.78|12.38|13.72|12.32|0
1687891200000|2023-06-27 18:40:00|13.77|12.37|13.81|12.41|13.84|12.44|13.77|12.37|0
1687891500000|2023-06-27 18:45:00|13.82|12.42|13.77|12.37|13.85|12.45|13.77|12.37|0
1687891800000|2023-06-27 18:50:00|13.78|12.38|13.75|12.35|13.79|12.39|13.73|12.33|0
1687892100000|2023-06-27 18:55:00|13.74|12.34|13.72|12.32|13.84|12.44|13.71|12.31|0
1687892400000|2023-06-27 19:00:00|13.7|12.3|13.66|12.26|13.7|12.3|13.63|12.23|0
1687892700000|2023-06-27 19:05:00|13.67|12.27|13.64|12.24|13.67|12.27|13.63|12.23|0
1687893000000|2023-06-27 19:10:00|13.65|12.25|13.63|12.23|13.7|12.3|13.63|12.23|0
1687893300000|2023-06-27 19:15:00|13.64|12.24|13.68|12.28|13.69|12.29|13.64|12.24|0
1687893600000|2023-06-27 19:20:00|13.67|12.27|13.65|12.25|13.69|12.29|13.65|12.25|0
1687893900000|2023-06-27 19:25:00|13.66|12.26|13.57|12.17|13.66|12.26|13.57|12.17|0
1687894200000|2023-06-27 19:30:00|13.58|12.18|13.65|12.25|13.66|12.26|13.55|12.15|0
1687894500000|2023-06-27 19:35:00|13.66|12.26|13.66|12.26|13.68|12.28|13.64|12.24|0
1687894800000|2023-06-27 19:40:00|13.65|12.25|13.61|12.21|13.66|12.26|13.6|12.2|0
1687895100000|2023-06-27 19:45:00|13.62|12.22|13.59|12.19|13.62|12.22|13.57|12.17|0
1687895400000|2023-06-27 19:50:00|13.66|12.26|13.66|12.26|13.7|12.3|13.63|12.23|0
1687895700000|2023-06-27 19:55:00|13.65|12.25|13.7|12.3|13.73|12.33|13.65|12.25|0
1687896000000|2023-06-27 20:00:00|13.72|12.32|13.79|12.39|13.82|12.42|13.72|12.32|0
1687896300000|2023-06-27 20:05:00|13.78|12.38|13.78|12.38|13.8|12.4|13.77|12.37|0
1687896600000|2023-06-27 20:10:00|13.79|12.39|13.78|12.38|13.8|12.4|13.77|12.37|0
1687896900000|2023-06-27 20:15:00|14.07|12.07|14.1|12.1|14.14|12.14|14.07|12.07|0
1687897200000|2023-06-27 20:20:00|14.11|12.11|14.11|12.11|14.12|12.12|14.1|12.1|0
1687897500000|2023-06-27 20:25:00|14.12|12.12|14.1|12.1|14.12|12.12|14.1|12.1|0
1687897800000|2023-06-27 20:30:00|14.11|12.11|14.11|12.11|14.11|12.11|14.11|12.11|0
1687898100000|2023-06-27 20:35:00|14.12|12.12|14.12|12.12|14.12|12.12|14.11|12.11|0
1687898400000|2023-06-27 20:40:00|14.11|12.11|14.11|12.11|14.12|12.12|14.1|12.1|0
1687898700000|2023-06-27 20:45:00|14.12|12.12|14.1|12.1|14.12|12.12|14.09|12.09|0
1687899000000|2023-06-27 20:50:00|14.11|12.11|14.09|12.09|14.11|12.11|14.09|12.09|0
1687899300000|2023-06-27 20:55:00|14.1|12.1|14.09|12.09|14.11|12.11|14.09|12.09|0
1687899600000|2023-06-27 21:00:00|14.1|12.1|14.08|12.08|14.1|12.1|14.08|12.08|0
1687899900000|2023-06-27 21:05:00|14.07|12.07|14.08|12.08|14.08|12.08|14.07|12.07|0
1687900200000|2023-06-27 21:10:00|14.07|12.07|14.09|12.09|14.11|12.11|14.07|12.07|0
1687900500000|2023-06-27 21:15:00|14.1|12.1|14.09|12.09|14.11|12.11|14.09|12.09|0
1687900800000|2023-06-27 21:20:00|14.1|12.1|14.09|12.09|14.1|12.1|14.09|12.09|0
1687901100000|2023-06-27 21:25:00|14.1|12.1|14.1|12.1|14.1|12.1|14.09|12.09|0
1687902300000|2023-06-27 21:45:00|14.09|12.09|14.1|12.1|14.1|12.1|14.09|12.09|0
1687902600000|2023-06-27 21:50:00|14.11|12.11|14.11|12.11|14.11|12.11|14.11|12.11|0
1687902900000|2023-06-27 21:55:00|14.1|12.1|14.1|12.1|14.1|12.1|14.1|12.1|0
1687903200000|2023-06-27 22:00:00|14.11|12.11|14.11|12.11|14.11|12.11|14.09|12.09|0
1687903500000|2023-06-27 22:05:00|14.1|12.1|14.11|12.11|14.11|12.11|14.09|12.09|0
1687903800000|2023-06-27 22:10:00|14.1|12.1|14.12|12.12|14.12|12.12|14.09|12.09|0
1687904100000|2023-06-27 22:15:00|14.13|12.13|14.14|12.14|14.15|12.15|14.12|12.12|0
1687904400000|2023-06-27 22:20:00|14.13|12.13|14.12|12.12|14.13|12.13|14.11|12.11|0
1687904700000|2023-06-27 22:25:00|14.13|12.13|14.14|12.14|14.14|12.14|14.12|12.12|0
1687905000000|2023-06-27 22:30:00|14.13|12.13|14.14|12.14|14.15|12.15|14.13|12.13|0
1687905300000|2023-06-27 22:35:00|14.15|12.15|14.15|12.15|14.15|12.15|14.14|12.14|0
1687905600000|2023-06-27 22:40:00|14.16|12.16|14.17|12.17|14.17|12.17|14.16|12.16|0
1687905900000|2023-06-27 22:45:00|14.16|12.16|14.17|12.17|14.18|12.18|14.16|12.16|0
1687906200000|2023-06-27 22:50:00|14.18|12.18|14.17|12.17|14.18|12.18|14.16|12.16|0
1687906500000|2023-06-27 22:55:00|14.18|12.18|14.17|12.17|14.18|12.18|14.16|12.16|0
1687906800000|2023-06-27 23:00:00|14.18|12.18|14.18|12.18|14.18|12.18|14.17|12.17|0
1687907100000|2023-06-27 23:05:00|14.17|12.17|14.18|12.18|14.18|12.18|14.17|12.17|0
1687907400000|2023-06-27 23:10:00|14.19|12.19|14.21|12.21|14.21|12.21|14.18|12.18|0
1687907700000|2023-06-27 23:15:00|14.2|12.2|14.22|12.22|14.22|12.22|14.2|12.2|0
1687908000000|2023-06-27 23:20:00|14.23|12.23|14.21|12.21|14.23|12.23|14.19|12.19|0
1687908300000|2023-06-27 23:25:00|14.22|12.22|14.19|12.19|14.22|12.22|14.19|12.19|0
1687908600000|2023-06-27 23:30:00|14.2|12.2|14.19|12.19|14.2|12.2|14.19|12.19|0
1687908900000|2023-06-27 23:35:00|14.18|12.18|14.17|12.17|14.19|12.19|14.16|12.16|0
1687909200000|2023-06-27 23:40:00|14.16|12.16|14.17|12.17|14.17|12.17|14.16|12.16|0
1687909500000|2023-06-27 23:45:00|14.18|12.18|14.19|12.19|14.2|12.2|14.17|12.17|0
1687909800000|2023-06-27 23:50:00|14.18|12.18|14.17|12.17|14.18|12.18|14.15|12.15|0
1687910100000|2023-06-27 23:55:00|14.18|12.18|14.18|12.18|14.18|12.18|14.18|12.18|0
1687910400000|2023-06-28 00:00:00|14.17|12.17|14.15|12.15|14.18|12.18|14.15|12.15|0
1687910700000|2023-06-28 00:05:00|14.14|12.14|14.12|12.12|14.16|12.16|14.12|12.12|0
1687911000000|2023-06-28 00:10:00|14.13|12.13|14.14|12.14|14.14|12.14|14.12|12.12|0
1687911300000|2023-06-28 00:15:00|14.15|12.15|14.2|12.2|14.2|12.2|14.15|12.15|0
1687911600000|2023-06-28 00:20:00|14.19|12.19|14.19|12.19|14.2|12.2|14.17|12.17|0
1687911900000|2023-06-28 00:25:00|14.2|12.2|14.2|12.2|14.2|12.2|14.19|12.19|0
1687912200000|2023-06-28 00:30:00|14.21|12.21|14.21|12.21|14.25|12.25|14.19|12.19|0
1687912500000|2023-06-28 00:35:00|14.22|12.22|14.24|12.24|14.24|12.24|14.21|12.21|0
1687912800000|2023-06-28 00:40:00|14.25|12.25|14.23|12.23|14.26|12.26|14.22|12.22|0
1687913100000|2023-06-28 00:45:00|14.22|12.22|14.21|12.21|14.23|12.23|14.21|12.21|0
1687913400000|2023-06-28 00:50:00|14.22|12.22|14.23|12.23|14.23|12.23|14.21|12.21|0
1687913700000|2023-06-28 00:55:00|14.22|12.22|14.22|12.22|14.22|12.22|14.21|12.21|0
1687914000000|2023-06-28 01:00:00|14.21|12.21|14.2|12.2|14.22|12.22|14.19|12.19|0
1687914300000|2023-06-28 01:05:00|14.21|12.21|14.21|12.21|14.22|12.22|14.2|12.2|0
1687914600000|2023-06-28 01:10:00|14.22|12.22|14.22|12.22|14.22|12.22|14.2|12.2|0
1687914900000|2023-06-28 01:15:00|14.21|12.21|14.25|12.25|14.26|12.26|14.21|12.21|0
1687915200000|2023-06-28 01:20:00|14.26|12.26|14.25|12.25|14.27|12.27|14.25|12.25|0
1687915500000|2023-06-28 01:25:00|14.24|12.24|14.23|12.23|14.24|12.24|14.22|12.22|0
1687915800000|2023-06-28 01:30:00|14.22|12.22|14.22|12.22|14.23|12.23|14.19|12.19|0
1687916100000|2023-06-28 01:35:00|14.23|12.23|14.21|12.21|14.23|12.23|14.2|12.2|0
1687916400000|2023-06-28 01:40:00|14.2|12.2|14.22|12.22|14.22|12.22|14.19|12.19|0
1687916700000|2023-06-28 01:45:00|14.23|12.23|14.21|12.21|14.23|12.23|14.2|12.2|0
1687917000000|2023-06-28 01:50:00|14.22|12.22|14.22|12.22|14.24|12.24|14.22|12.22|0
1687917300000|2023-06-28 01:55:00|14.23|12.23|14.23|12.23|14.23|12.23|14.22|12.22|0
1687917600000|2023-06-28 02:00:00|14.22|12.22|14.22|12.22|14.23|12.23|14.21|12.21|0
1687917900000|2023-06-28 02:05:00|14.23|12.23|14.23|12.23|14.24|12.24|14.22|12.22|0
1687918200000|2023-06-28 02:10:00|14.24|12.24|14.24|12.24|14.24|12.24|14.22|12.22|0
1687918500000|2023-06-28 02:15:00|14.25|12.25|14.25|12.25|14.25|12.25|14.24|12.24|0
1687918800000|2023-06-28 02:20:00|14.24|12.24|14.25|12.25|14.26|12.26|14.24|12.24|0
1687919100000|2023-06-28 02:25:00|14.24|12.24|14.22|12.22|14.25|12.25|14.21|12.21|0
1687919400000|2023-06-28 02:30:00|14.21|12.21|14.19|12.19|14.22|12.22|14.18|12.18|0
1687919700000|2023-06-28 02:35:00|14.18|12.18|14.16|12.16|14.19|12.19|14.16|12.16|0
1687920000000|2023-06-28 02:40:00|14.15|12.15|14.12|12.12|14.16|12.16|14.12|12.12|0
1687920300000|2023-06-28 02:45:00|14.13|12.13|14.14|12.14|14.14|12.14|14.12|12.12|0
1687920600000|2023-06-28 02:50:00|14.13|12.13|14.15|12.15|14.16|12.16|14.12|12.12|0
1687920900000|2023-06-28 02:55:00|14.16|12.16|14.15|12.15|14.17|12.17|14.14|12.14|0
1687921200000|2023-06-28 03:00:00|14.14|12.14|14.13|12.13|14.15|12.15|14.13|12.13|0
1687921500000|2023-06-28 03:05:00|14.14|12.14|14.13|12.13|14.14|12.14|14.11|12.11|0
1687921800000|2023-06-28 03:10:00|14.12|12.12|14.12|12.12|14.13|12.13|14.11|12.11|0
1687922100000|2023-06-28 03:15:00|14.13|12.13|14.13|12.13|14.14|12.14|14.12|12.12|0
1687922400000|2023-06-28 03:20:00|14.14|12.14|14.13|12.13|14.15|12.15|14.13|12.13|0
1687922700000|2023-06-28 03:25:00|14.14|12.14|14.15|12.15|14.15|12.15|14.13|12.13|0
1687923000000|2023-06-28 03:30:00|14.14|12.14|14.14|12.14|14.15|12.15|14.14|12.14|0
1687923300000|2023-06-28 03:35:00|14.12|12.12|14.14|12.14|14.14|12.14|14.12|12.12|0
1687923600000|2023-06-28 03:40:00|14.13|12.13|14.14|12.14|14.14|12.14|14.13|12.13|0
1687923900000|2023-06-28 03:45:00|14.15|12.15|14.14|12.14|14.16|12.16|14.14|12.14|0
1687924200000|2023-06-28 03:50:00|14.15|12.15|14.14|12.14|14.16|12.16|14.13|12.13|0
1687924500000|2023-06-28 03:55:00|14.15|12.15|14.14|12.14|14.15|12.15|14.14|12.14|0
1687924800000|2023-06-28 04:00:00|14.15|12.15|14.15|12.15|14.15|12.15|14.15|12.15|0
1687925100000|2023-06-28 04:05:00|14.16|12.16|14.16|12.16|14.16|12.16|14.15|12.15|0
1687925400000|2023-06-28 04:10:00|14.15|12.15|14.15|12.15|14.16|12.16|14.15|12.15|0
1687925700000|2023-06-28 04:15:00|14.16|12.16|14.16|12.16|14.18|12.18|14.15|12.15|0
1687926000000|2023-06-28 04:20:00|14.17|12.17|14.18|12.18|14.18|12.18|14.16|12.16|0
1687926300000|2023-06-28 04:25:00|14.19|12.19|14.2|12.2|14.2|12.2|14.18|12.18|0
1687926600000|2023-06-28 04:30:00|14.19|12.19|14.18|12.18|14.19|12.19|14.18|12.18|0
1687926900000|2023-06-28 04:35:00|14.17|12.17|14.18|12.18|14.18|12.18|14.17|12.17|0
1687927200000|2023-06-28 04:40:00|14.17|12.17|14.18|12.18|14.18|12.18|14.17|12.17|0
1687927500000|2023-06-28 04:45:00|14.19|12.19|14.19|12.19|14.19|12.19|14.19|12.19|0
1687927800000|2023-06-28 04:50:00|14.18|12.18|14.18|12.18|14.18|12.18|14.17|12.17|0
1687928100000|2023-06-28 04:55:00|14.17|12.17|14.18|12.18|14.19|12.19|14.17|12.17|0
1687928400000|2023-06-28 05:00:00|14.19|12.19|14.18|12.18|14.19|12.19|14.17|12.17|0
1687928700000|2023-06-28 05:05:00|14.17|12.17|14.19|12.19|14.19|12.19|14.17|12.17|0
1687929000000|2023-06-28 05:10:00|14.2|12.2|14.18|12.18|14.2|12.2|14.18|12.18|0
1687929300000|2023-06-28 05:15:00|14.19|12.19|14.19|12.19|14.19|12.19|14.17|12.17|0
1687929600000|2023-06-28 05:20:00|14.18|12.18|14.15|12.15|14.18|12.18|14.15|12.15|0
1687929900000|2023-06-28 05:25:00|14.16|12.16|14.16|12.16|14.16|12.16|14.15|12.15|0
1687930200000|2023-06-28 05:30:00|14.15|12.15|14.15|12.15|14.18|12.18|14.15|12.15|0
1687930500000|2023-06-28 05:35:00|14.16|12.16|14.14|12.14|14.16|12.16|14.14|12.14|0
1687930800000|2023-06-28 05:40:00|14.13|12.13|14.09|12.09|14.13|12.13|14.09|12.09|0
1687931100000|2023-06-28 05:45:00|14.1|12.1|14.09|12.09|14.11|12.11|14.09|12.09|0
1687931400000|2023-06-28 05:50:00|14.1|12.1|14.1|12.1|14.12|12.12|14.09|12.09|0
1687931700000|2023-06-28 05:55:00|14.11|12.11|14.09|12.09|14.12|12.12|14.09|12.09|0
1687932000000|2023-06-28 06:00:00|14.1|12.1|14.1|12.1|14.11|12.11|14.08|12.08|0
1687932300000|2023-06-28 06:05:00|13.8|12.4|13.81|12.41|13.83|12.43|13.8|12.4|0
1687932600000|2023-06-28 06:10:00|13.8|12.4|13.79|12.39|13.82|12.42|13.79|12.39|0
1687932900000|2023-06-28 06:15:00|13.78|12.38|13.82|12.42|13.82|12.42|13.78|12.38|0
1687933200000|2023-06-28 06:20:00|13.83|12.43|13.82|12.42|13.83|12.43|13.81|12.41|0
1687933500000|2023-06-28 06:25:00|13.81|12.41|13.83|12.43|13.83|12.43|13.81|12.41|0
1687933800000|2023-06-28 06:30:00|13.82|12.42|13.83|12.43|13.83|12.43|13.81|12.41|0
1687934100000|2023-06-28 06:35:00|13.82|12.42|13.83|12.43|13.84|12.44|13.82|12.42|0
1687934400000|2023-06-28 06:40:00|13.84|12.44|13.84|12.44|13.85|12.45|13.83|12.43|0
1687934700000|2023-06-28 06:45:00|13.85|12.45|13.84|12.44|13.86|12.46|13.83|12.43|0
1687935000000|2023-06-28 06:50:00|13.85|12.45|13.84|12.44|13.85|12.45|13.83|12.43|0
1687935300000|2023-06-28 06:55:00|13.85|12.45|13.59|12.19|13.85|12.45|13.58|12.18|0
1687935600000|2023-06-28 07:00:00|13.62|12.22|13.62|12.22|13.65|12.25|13.59|12.19|0
1687935900000|2023-06-28 07:05:00|13.63|12.23|13.66|12.26|13.66|12.26|13.61|12.21|0
1687936200000|2023-06-28 07:10:00|13.65|12.25|13.6|12.2|13.66|12.26|13.59|12.19|0
1687936500000|2023-06-28 07:15:00|13.59|12.19|13.59|12.19|13.6|12.2|13.57|12.17|0
1687936800000|2023-06-28 07:20:00|13.6|12.2|13.61|12.21|13.63|12.23|13.59|12.19|0
1687937100000|2023-06-28 07:25:00|13.6|12.2|13.59|12.19|13.6|12.2|13.57|12.17|0
1687937400000|2023-06-28 07:30:00|13.58|12.18|13.59|12.19|13.59|12.19|13.54|12.14|0
1687937700000|2023-06-28 07:35:00|13.58|12.18|13.56|12.16|13.59|12.19|13.55|12.15|0
1687938000000|2023-06-28 07:40:00|13.55|12.15|13.53|12.13|13.55|12.15|13.5|12.1|0
1687938300000|2023-06-28 07:45:00|13.54|12.14|13.55|12.15|13.56|12.16|13.53|12.13|0
1687938600000|2023-06-28 07:50:00|13.56|12.16|13.62|12.22|13.62|12.22|13.56|12.16|0
1687938900000|2023-06-28 07:55:00|13.61|12.21|13.62|12.22|13.62|12.22|13.58|12.18|0
1687939200000|2023-06-28 08:00:00|13.61|12.21|13.62|12.22|13.64|12.24|13.58|12.18|0
1687939500000|2023-06-28 08:05:00|13.6|12.2|13.61|12.21|13.61|12.21|13.59|12.19|0
1687939800000|2023-06-28 08:10:00|13.62|12.22|13.58|12.18|13.62|12.22|13.58|12.18|0
1687940100000|2023-06-28 08:15:00|13.57|12.17|13.6|12.2|13.61|12.21|13.57|12.17|0
1687940400000|2023-06-28 08:20:00|13.61|12.21|13.53|12.13|13.61|12.21|13.53|12.13|0
1687940700000|2023-06-28 08:25:00|13.54|12.14|13.58|12.18|13.59|12.19|13.54|12.14|0
1687941000000|2023-06-28 08:30:00|13.57|12.17|13.61|12.21|13.61|12.21|13.57|12.17|0
1687941300000|2023-06-28 08:35:00|13.62|12.22|13.68|12.28|13.69|12.29|13.62|12.22|0
1687941600000|2023-06-28 08:40:00|13.69|12.29|13.67|12.27|13.69|12.29|13.66|12.26|0
1687941900000|2023-06-28 08:45:00|13.68|12.28|13.69|12.29|13.7|12.3|13.67|12.27|0
1687942200000|2023-06-28 08:50:00|13.7|12.3|13.67|12.27|13.7|12.3|13.66|12.26|0
1687942500000|2023-06-28 08:55:00|13.68|12.28|13.68|12.28|13.69|12.29|13.66|12.26|0
1687942800000|2023-06-28 09:00:00|13.67|12.27|13.69|12.29|13.69|12.29|13.65|12.25|0
1687943100000|2023-06-28 09:05:00|13.68|12.28|13.65|12.25|13.68|12.28|13.65|12.25|0
1687943400000|2023-06-28 09:10:00|13.64|12.24|13.67|12.27|13.67|12.27|13.63|12.23|0
1687943700000|2023-06-28 09:15:00|13.66|12.26|13.67|12.27|13.67|12.27|13.65|12.25|0
1687944000000|2023-06-28 09:20:00|13.66|12.26|13.65|12.25|13.66|12.26|13.63|12.23|0
1687944300000|2023-06-28 09:25:00|13.64|12.24|13.64|12.24|13.65|12.25|13.63|12.23|0
1687944600000|2023-06-28 09:30:00|13.63|12.23|13.63|12.23|13.67|12.27|13.62|12.22|0
1687944900000|2023-06-28 09:35:00|13.62|12.22|13.63|12.23|13.63|12.23|13.59|12.19|0
1687945200000|2023-06-28 09:40:00|13.62|12.22|13.61|12.21|13.63|12.23|13.61|12.21|0
1687945500000|2023-06-28 09:45:00|13.6|12.2|13.62|12.22|13.63|12.23|13.6|12.2|0
1687945800000|2023-06-28 09:50:00|13.63|12.23|13.65|12.25|13.66|12.26|13.63|12.23|0
1687946100000|2023-06-28 09:55:00|13.64|12.24|13.61|12.21|13.65|12.25|13.6|12.2|0
1687946400000|2023-06-28 10:00:00|13.6|12.2|13.6|12.2|13.61|12.21|13.59|12.19|0
1687946700000|2023-06-28 10:05:00|13.59|12.19|13.57|12.17|13.6|12.2|13.57|12.17|0
1687947000000|2023-06-28 10:10:00|13.58|12.18|13.56|12.16|13.58|12.18|13.55|12.15|0
1687947300000|2023-06-28 10:15:00|13.55|12.15|13.55|12.15|13.56|12.16|13.55|12.15|0
1687947600000|2023-06-28 10:20:00|13.56|12.16|13.54|12.14|13.56|12.16|13.54|12.14|0
1687947900000|2023-06-28 10:25:00|13.55|12.15|13.51|12.11|13.55|12.15|13.51|12.11|0
1687948200000|2023-06-28 10:30:00|13.52|12.12|13.51|12.11|13.53|12.13|13.51|12.11|0
1687948500000|2023-06-28 10:35:00|13.52|12.12|13.54|12.14|13.55|12.15|13.52|12.12|0
1687948800000|2023-06-28 10:40:00|13.55|12.15|13.59|12.19|13.6|12.2|13.55|12.15|0
1687949100000|2023-06-28 10:45:00|13.58|12.18|13.33|11.93|13.58|12.18|13.33|11.93|0
1687949400000|2023-06-28 10:50:00|13.34|11.94|13.33|11.93|13.34|11.94|13.31|11.91|0
1687949700000|2023-06-28 10:55:00|13.34|11.94|13.3|11.9|13.34|11.94|13.3|11.9|0
1687950000000|2023-06-28 11:00:00|13.31|11.91|13.26|11.86|13.31|11.91|13.23|11.83|0
1687950300000|2023-06-28 11:05:00|13.27|11.87|13.26|11.86|13.27|11.87|13.24|11.84|0
1687950600000|2023-06-28 11:10:00|13.25|11.85|13.23|11.83|13.26|11.86|13.22|11.82|0
1687950900000|2023-06-28 11:15:00|13.22|11.82|13.23|11.83|13.24|11.84|13.21|11.81|0
1687951200000|2023-06-28 11:20:00|13.24|11.84|13.24|11.84|13.25|11.85|13.23|11.83|0
1687951500000|2023-06-28 11:25:00|13.25|11.85|13.25|11.85|13.25|11.85|13.24|11.84|0
1687951800000|2023-06-28 11:30:00|13.26|11.86|13.28|11.88|13.29|11.89|13.26|11.86|0
1687952100000|2023-06-28 11:35:00|13.27|11.87|13.27|11.87|13.3|11.9|13.27|11.87|0
1687952400000|2023-06-28 11:40:00|13.28|11.88|13.3|11.9|13.31|11.91|13.28|11.88|0
1687952700000|2023-06-28 11:45:00|13.31|11.91|13.31|11.91|13.32|11.92|13.3|11.9|0
1687953000000|2023-06-28 11:50:00|13.32|11.92|13.34|11.94|13.36|11.96|13.31|11.91|0
1687953300000|2023-06-28 11:55:00|13.35|11.95|13.37|11.97|13.37|11.97|13.33|11.93|0
1687953600000|2023-06-28 12:00:00|13.36|11.96|13.42|12.02|13.42|12.02|13.35|11.95|0
1687953900000|2023-06-28 12:05:00|13.41|12.01|13.37|11.97|13.42|12.02|13.36|11.96|0
1687954200000|2023-06-28 12:10:00|13.38|11.98|13.37|11.97|13.4|12|13.37|11.97|0
1687954500000|2023-06-28 12:15:00|13.36|11.96|13.37|11.97|13.39|11.99|13.35|11.95|0
1687954800000|2023-06-28 12:20:00|13.36|11.96|13.36|11.96|13.38|11.98|13.35|11.95|0
1687955100000|2023-06-28 12:25:00|13.35|11.95|13.33|11.93|13.35|11.95|13.32|11.92|0
1687955400000|2023-06-28 12:30:00|13.32|11.92|13.36|11.96|13.36|11.96|13.32|11.92|0
1687955700000|2023-06-28 12:35:00|13.37|11.97|13.37|11.97|13.37|11.97|13.35|11.95|0
1687956000000|2023-06-28 12:40:00|13.38|11.98|13.43|12.03|13.44|12.04|13.38|11.98|0
1687956300000|2023-06-28 12:45:00|13.44|12.04|13.45|12.05|13.45|12.05|13.42|12.02|0
1687956600000|2023-06-28 12:50:00|13.46|12.06|13.41|12.01|13.46|12.06|13.41|12.01|0
1687956900000|2023-06-28 12:55:00|13.42|12.02|13.41|12.01|13.44|12.04|13.41|12.01|0
1687957200000|2023-06-28 13:00:00|13.4|12|13.39|11.99|13.41|12.01|13.38|11.98|0
1687957500000|2023-06-28 13:05:00|13.4|12|13.41|12.01|13.43|12.03|13.4|12|0
1687957800000|2023-06-28 13:10:00|13.42|12.02|13.43|12.03|13.44|12.04|13.41|12.01|0
1687958100000|2023-06-28 13:15:00|13.44|12.04|13.44|12.04|13.45|12.05|13.42|12.02|0
1687958400000|2023-06-28 13:20:00|13.43|12.03|13.42|12.02|13.44|12.04|13.42|12.02|0
1687958700000|2023-06-28 13:25:00|13.43|12.03|13.46|12.06|13.48|12.08|13.42|12.02|0
1687959000000|2023-06-28 13:30:00|13.45|12.05|13.29|11.89|13.49|12.09|13.29|11.89|0
1687959300000|2023-06-28 13:35:00|13.31|11.91|13.15|11.75|13.32|11.92|13.14|11.74|0
1687959600000|2023-06-28 13:40:00|13.16|11.76|13.18|11.78|13.19|11.79|13.09|11.69|0
1687959900000|2023-06-28 13:45:00|13.19|11.79|13.22|11.82|13.3|11.9|13.18|11.78|0
1687960200000|2023-06-28 13:50:00|13.23|11.83|13.22|11.82|13.29|11.89|13.17|11.77|0
1687960500000|2023-06-28 13:55:00|13.21|11.81|13.1|11.7|13.24|11.84|13.08|11.68|0
1687960800000|2023-06-28 14:00:00|13.14|11.74|13.19|11.79|13.24|11.84|13.11|11.71|0
1687961100000|2023-06-28 14:05:00|13.2|11.8|13.19|11.79|13.24|11.84|13.15|11.75|0
1687961400000|2023-06-28 14:10:00|13.2|11.8|13.21|11.81|13.29|11.89|13.18|11.78|0
1687961700000|2023-06-28 14:15:00|13.24|11.84|13.04|11.64|13.24|11.84|13.04|11.64|0
1687962000000|2023-06-28 14:20:00|13.03|11.63|13.11|11.71|13.12|11.72|12.99|11.59|0
1687962300000|2023-06-28 14:25:00|13.1|11.7|13.02|11.62|13.12|11.72|13.02|11.62|0
1687962600000|2023-06-28 14:30:00|13.01|11.61|12.94|11.54|13.03|11.63|12.93|11.53|0
1687962900000|2023-06-28 14:35:00|12.93|11.53|12.86|11.46|12.93|11.53|12.8|11.4|0
1687963200000|2023-06-28 14:40:00|12.87|11.47|12.89|11.49|12.89|11.49|12.82|11.42|0
1687963500000|2023-06-28 14:45:00|12.88|11.48|12.81|11.41|12.91|11.51|12.81|11.41|0
1687963800000|2023-06-28 14:50:00|12.82|11.42|12.9|11.5|13.37|11.97|12.79|11.39|0
1687964100000|2023-06-28 14:55:00|12.89|11.49|12.98|11.58|12.99|11.59|12.89|11.49|0
1687964400000|2023-06-28 15:00:00|12.97|11.57|12.93|11.53|12.98|11.58|12.93|11.53|0
1687964700000|2023-06-28 15:05:00|12.94|11.54|12.92|11.52|12.96|11.56|12.89|11.49|0
1687965000000|2023-06-28 15:10:00|12.91|11.51|13|11.6|13.05|11.65|12.88|11.48|0
1687965300000|2023-06-28 15:15:00|13.01|11.61|12.89|11.49|13.06|11.66|12.88|11.48|0
1687965600000|2023-06-28 15:20:00|12.88|11.48|13.02|11.62|13.02|11.62|12.88|11.48|0
1687965900000|2023-06-28 15:25:00|13.04|11.64|12.94|11.54|13.09|11.69|12.93|11.53|0
1687966200000|2023-06-28 15:30:00|12.93|11.53|12.87|11.47|12.94|11.54|12.85|11.45|0
1687966500000|2023-06-28 15:35:00|12.86|11.46|12.8|11.4|12.87|11.47|12.78|11.38|0
1687966800000|2023-06-28 15:40:00|12.79|11.39|12.77|11.37|12.83|11.43|12.77|11.37|0
1687967100000|2023-06-28 15:45:00|12.78|11.38|12.83|11.43|12.85|11.45|12.77|11.37|0
1687967400000|2023-06-28 15:50:00|12.84|11.44|12.85|11.45|12.86|11.46|12.82|11.42|0
1687967700000|2023-06-28 15:55:00|12.84|11.44|12.79|11.39|12.86|11.46|12.79|11.39|0
1687968000000|2023-06-28 16:00:00|12.8|11.4|12.8|11.4|12.84|11.44|12.79|11.39|0
1687968300000|2023-06-28 16:05:00|12.81|11.41|12.72|11.32|12.81|11.41|12.71|11.31|0
1687968600000|2023-06-28 16:10:00|12.71|11.31|12.65|11.25|12.72|11.32|12.64|11.24|0
1687968900000|2023-06-28 16:15:00|12.64|11.24|12.62|11.22|12.65|11.25|12.59|11.19|0
1687969200000|2023-06-28 16:20:00|12.61|11.21|12.66|11.26|12.7|11.3|12.61|11.21|0
1687969500000|2023-06-28 16:25:00|12.67|11.27|12.81|11.41|12.85|11.45|12.67|11.27|0
1687969800000|2023-06-28 16:30:00|12.83|11.43|12.86|11.46|12.9|11.5|12.81|11.41|0
1687970100000|2023-06-28 16:35:00|12.87|11.47|12.88|11.48|12.91|11.51|12.84|11.44|0
1687970400000|2023-06-28 16:40:00|12.9|11.5|13.08|11.68|13.11|11.71|12.85|11.45|0
1687970700000|2023-06-28 16:45:00|13.09|11.69|13.08|11.68|13.12|11.72|13|11.6|0
1687971000000|2023-06-28 16:50:00|13.07|11.67|13.22|11.82|13.28|11.88|13.06|11.66|0
1687971300000|2023-06-28 16:55:00|13.23|11.83|12.77|11.37|13.29|11.89|12.75|11.35|0
1687971600000|2023-06-28 17:00:00|12.78|11.38|12.8|11.4|12.87|11.47|12.76|11.36|0
1687971900000|2023-06-28 17:05:00|12.79|11.39|12.8|11.4|12.8|11.4|12.72|11.32|0
1687972200000|2023-06-28 17:10:00|12.79|11.39|12.76|11.36|12.84|11.44|12.76|11.36|0
1687972500000|2023-06-28 17:15:00|12.77|11.37|12.74|11.34|12.8|11.4|12.73|11.33|0
1687972800000|2023-06-28 17:20:00|12.73|11.33|12.68|11.28|12.76|11.36|12.65|11.25|0
1687973100000|2023-06-28 17:25:00|12.67|11.27|12.63|11.23|12.69|11.29|12.63|11.23|0
1687973400000|2023-06-28 17:30:00|12.62|11.22|12.72|11.32|12.73|11.33|12.58|11.18|0
1687973700000|2023-06-28 17:35:00|12.74|11.34|12.69|11.29|12.74|11.34|12.67|11.27|0
1687974000000|2023-06-28 17:40:00|12.7|11.3|12.72|11.32|12.75|11.35|12.67|11.27|0
1687974300000|2023-06-28 17:45:00|12.7|11.3|12.74|11.34|12.77|11.37|12.69|11.29|0
1687974600000|2023-06-28 17:50:00|12.76|11.36|12.72|11.32|12.79|11.39|12.72|11.32|0
1687974900000|2023-06-28 17:55:00|12.73|11.33|12.72|11.32|12.78|11.38|12.67|11.27|0
1687975200000|2023-06-28 18:00:00|12.7|11.3|12.63|11.23|12.73|11.33|12.62|11.22|0
1687975500000|2023-06-28 18:05:00|12.62|11.22|12.64|11.24|12.64|11.24|12.6|11.2|0
1687975800000|2023-06-28 18:10:00|12.63|11.23|12.62|11.22|12.64|11.24|12.59|11.19|0
1687976100000|2023-06-28 18:15:00|12.61|11.21|12.61|11.21|12.65|11.25|12.59|11.19|0
1687976400000|2023-06-28 18:20:00|12.6|11.2|12.79|11.39|12.9|11.5|12.57|11.17|0
1687976700000|2023-06-28 18:25:00|12.78|11.38|12.81|11.41|12.83|11.43|12.76|11.36|0
1687977000000|2023-06-28 18:30:00|12.8|11.4|12.79|11.39|12.83|11.43|12.78|11.38|0
1687977300000|2023-06-28 18:35:00|12.8|11.4|12.88|11.48|12.88|11.48|12.78|11.38|0
1687977600000|2023-06-28 18:40:00|12.89|11.49|12.83|11.43|12.91|11.51|12.8|11.4|0
1687977900000|2023-06-28 18:45:00|12.84|11.44|12.87|11.47|12.89|11.49|12.83|11.43|0
1687978200000|2023-06-28 18:50:00|12.88|11.48|12.86|11.46|12.9|11.5|12.85|11.45|0
1687978500000|2023-06-28 18:55:00|12.87|11.47|12.88|11.48|12.92|11.52|12.87|11.47|0
1687978800000|2023-06-28 19:00:00|12.87|11.47|12.98|11.58|12.99|11.59|12.86|11.46|0
1687979100000|2023-06-28 19:05:00|12.97|11.57|12.77|11.37|13.11|11.71|12.76|11.36|0
1687979400000|2023-06-28 19:10:00|12.76|11.36|12.67|11.27|12.78|11.38|12.66|11.26|0
1687979700000|2023-06-28 19:15:00|12.68|11.28|12.63|11.23|12.7|11.3|12.63|11.23|0
1687980000000|2023-06-28 19:20:00|12.62|11.22|12.61|11.21|12.64|11.24|12.59|11.19|0
1687980300000|2023-06-28 19:25:00|12.6|11.2|12.7|11.3|12.71|11.31|12.59|11.19|0
1687980600000|2023-06-28 19:30:00|12.71|11.31|12.7|11.3|12.72|11.32|12.66|11.26|0
1687980900000|2023-06-28 19:35:00|12.71|11.31|12.71|11.31|12.74|11.34|12.69|11.29|0
1687981200000|2023-06-28 19:40:00|12.7|11.3|12.7|11.3|12.71|11.31|12.64|11.24|0
1687981500000|2023-06-28 19:45:00|12.71|11.31|12.68|11.28|12.71|11.31|12.65|11.25|0
1687981800000|2023-06-28 19:50:00|12.71|11.31|12.66|11.26|12.71|11.31|12.56|11.16|0
1687982100000|2023-06-28 19:55:00|12.65|11.25|12.47|11.07|12.68|11.28|12.47|11.07|0
1687982400000|2023-06-28 20:00:00|12.44|11.04|12.37|10.97|12.44|11.04|12.31|10.91|0
1687982700000|2023-06-28 20:05:00|12.36|10.96|12.36|10.96|12.37|10.97|12.31|10.91|0
1687983000000|2023-06-28 20:10:00|12.37|10.97|12.35|10.95|12.38|10.98|12.35|10.95|0
1687983300000|2023-06-28 20:15:00|12.65|10.65|12.67|10.67|12.67|10.67|12.64|10.64|0
1687983600000|2023-06-28 20:20:00|12.66|10.66|12.65|10.65|12.67|10.67|12.65|10.65|0
1687983900000|2023-06-28 20:25:00|12.66|10.66|12.66|10.66|12.67|10.67|12.65|10.65|0
1687984200000|2023-06-28 20:30:00|12.67|10.67|12.64|10.64|12.67|10.67|12.64|10.64|0
1687984500000|2023-06-28 20:35:00|12.63|10.63|12.63|10.63|12.64|10.64|12.62|10.62|0
1687984800000|2023-06-28 20:40:00|12.62|10.62|12.66|10.66|12.66|10.66|12.62|10.62|0
1687985100000|2023-06-28 20:45:00|12.67|10.67|12.67|10.67|12.68|10.68|12.66|10.66|0
1687985400000|2023-06-28 20:50:00|12.68|10.68|12.67|10.67|12.68|10.68|12.66|10.66|0
1687985700000|2023-06-28 20:55:00|12.66|10.66|12.67|10.67|12.68|10.68|12.66|10.66|0
1687986000000|2023-06-28 21:00:00|12.66|10.66|12.66|10.66|12.67|10.67|12.66|10.66|0
1687986600000|2023-06-28 21:10:00|12.65|10.65|12.66|10.66|12.66|10.66|12.65|10.65|0
1687986900000|2023-06-28 21:15:00|12.65|10.65|12.65|10.65|12.66|10.66|12.65|10.65|0
1687987200000|2023-06-28 21:20:00|12.66|10.66|12.66|10.66|12.66|10.66|12.66|10.66|0
1687987800000|2023-06-28 21:30:00|12.65|10.65|12.65|10.65|12.65|10.65|12.65|10.65|0
1687988100000|2023-06-28 21:35:00|12.66|10.66|12.66|10.66|12.67|10.67|12.66|10.66|0
1687988400000|2023-06-28 21:40:00|12.65|10.65|12.65|10.65|12.65|10.65|12.65|10.65|0
1687989000000|2023-06-28 21:50:00|12.64|10.64|12.64|10.64|12.64|10.64|12.64|10.64|0
1687989300000|2023-06-28 21:55:00|12.65|10.65|12.65|10.65|12.65|10.65|12.64|10.64|0
1687989600000|2023-06-28 22:00:00|12.64|10.64|12.64|10.64|12.66|10.66|12.63|10.63|0
1687989900000|2023-06-28 22:05:00|12.63|10.63|12.64|10.64|12.64|10.64|12.62|10.62|0
1687990200000|2023-06-28 22:10:00|12.63|10.63|12.63|10.63|12.64|10.64|12.63|10.63|0
1687990500000|2023-06-28 22:15:00|12.62|10.62|12.56|10.56|12.62|10.62|12.56|10.56|0
1687990800000|2023-06-28 22:20:00|12.57|10.57|12.55|10.55|12.57|10.57|12.55|10.55|0
1687991100000|2023-06-28 22:25:00|12.54|10.54|12.51|10.51|12.54|10.54|12.5|10.5|0
1687991400000|2023-06-28 22:30:00|12.5|10.5|12.57|10.57|12.57|10.57|12.5|10.5|0
1687991700000|2023-06-28 22:35:00|12.56|10.56|12.56|10.56|12.56|10.56|12.53|10.53|0
1687992000000|2023-06-28 22:40:00|12.55|10.55|12.54|10.54|12.56|10.56|12.54|10.54|0
1687992300000|2023-06-28 22:45:00|12.55|10.55|12.55|10.55|12.56|10.56|12.54|10.54|0
1687992600000|2023-06-28 22:50:00|12.54|10.54|12.55|10.55|12.55|10.55|12.54|10.54|0
1687992900000|2023-06-28 22:55:00|12.54|10.54|12.54|10.54|12.54|10.54|12.54|10.54|0
1687993200000|2023-06-28 23:00:00|12.55|10.55|12.55|10.55|12.56|10.56|12.54|10.54|0
1687993500000|2023-06-28 23:05:00|12.54|10.54|12.53|10.53|12.54|10.54|12.53|10.53|0
1687993800000|2023-06-28 23:10:00|12.54|10.54|12.54|10.54|12.55|10.55|12.54|10.54|0
1687994100000|2023-06-28 23:15:00|12.55|10.55|12.55|10.55|12.55|10.55|12.54|10.54|0
1687994400000|2023-06-28 23:20:00|12.56|10.56|12.55|10.55|12.56|10.56|12.55|10.55|0
1687994700000|2023-06-28 23:25:00|12.56|10.56|12.54|10.54|12.56|10.56|12.54|10.54|0
1687995000000|2023-06-28 23:30:00|12.55|10.55|12.56|10.56|12.56|10.56|12.54|10.54|0
1687995300000|2023-06-28 23:35:00|12.57|10.57|12.56|10.56|12.57|10.57|12.56|10.56|0
1687995600000|2023-06-28 23:40:00|12.57|10.57|12.56|10.56|12.57|10.57|12.56|10.56|0
1687995900000|2023-06-28 23:45:00|12.55|10.55|12.57|10.57|12.57|10.57|12.55|10.55|0
1687996200000|2023-06-28 23:50:00|12.56|10.56|12.57|10.57|12.57|10.57|12.55|10.55|0
1687996500000|2023-06-28 23:55:00|12.56|10.56|12.57|10.57|12.58|10.58|12.56|10.56|0
1687996800000|2023-06-29 00:00:00|12.56|10.56|12.58|10.58|12.59|10.59|12.56|10.56|0
1687997100000|2023-06-29 00:05:00|12.57|10.57|12.57|10.57|12.59|10.59|12.56|10.56|0
1687997400000|2023-06-29 00:10:00|12.56|10.56|12.54|10.54|12.56|10.56|12.53|10.53|0
1687997700000|2023-06-29 00:15:00|12.55|10.55|12.59|10.59|12.59|10.59|12.54|10.54|0
1687998000000|2023-06-29 00:20:00|12.58|10.58|12.56|10.56|12.58|10.58|12.55|10.55|0
1687998300000|2023-06-29 00:25:00|12.55|10.55|12.54|10.54|12.56|10.56|12.54|10.54|0
1687998600000|2023-06-29 00:30:00|12.55|10.55|12.54|10.54|12.56|10.56|12.54|10.54|0
1687998900000|2023-06-29 00:35:00|12.55|10.55|12.56|10.56|12.57|10.57|12.54|10.54|0
1687999200000|2023-06-29 00:40:00|12.57|10.57|12.55|10.55|12.57|10.57|12.55|10.55|0
1687999500000|2023-06-29 00:45:00|12.56|10.56|12.66|10.66|12.67|10.67|12.56|10.56|0
1687999800000|2023-06-29 00:50:00|12.67|10.67|12.66|10.66|12.67|10.67|12.65|10.65|0
1688000100000|2023-06-29 00:55:00|12.65|10.65|12.65|10.65|12.66|10.66|12.65|10.65|0
1688000400000|2023-06-29 01:00:00|12.66|10.66|12.66|10.66|12.67|10.67|12.65|10.65|0
1688000700000|2023-06-29 01:05:00|12.65|10.65|12.65|10.65|12.66|10.66|12.65|10.65|0
1688001000000|2023-06-29 01:10:00|12.64|10.64|12.65|10.65|12.66|10.66|12.64|10.64|0
1688001300000|2023-06-29 01:15:00|12.66|10.66|12.63|10.63|12.66|10.66|12.63|10.63|0
1688001600000|2023-06-29 01:20:00|12.64|10.64|12.64|10.64|12.64|10.64|12.63|10.63|0
1688001900000|2023-06-29 01:25:00|12.63|10.63|12.62|10.62|12.64|10.64|12.61|10.61|0
1688002200000|2023-06-29 01:30:00|12.63|10.63|12.64|10.64|12.64|10.64|12.62|10.62|0
1688002500000|2023-06-29 01:35:00|12.65|10.65|12.65|10.65|12.66|10.66|12.63|10.63|0
1688002800000|2023-06-29 01:40:00|12.66|10.66|12.67|10.67|12.67|10.67|12.64|10.64|0
1688003100000|2023-06-29 01:45:00|12.66|10.66|12.68|10.68|12.68|10.68|12.65|10.65|0
1688003400000|2023-06-29 01:50:00|12.67|10.67|12.67|10.67|12.68|10.68|12.67|10.67|0
1688003700000|2023-06-29 01:55:00|12.68|10.68|12.7|10.7|12.71|10.71|12.68|10.68|0
1688004000000|2023-06-29 02:00:00|12.69|10.69|12.73|10.73|12.74|10.74|12.69|10.69|0
1688004300000|2023-06-29 02:05:00|12.72|10.72|12.76|10.76|12.76|10.76|12.72|10.72|0
1688004600000|2023-06-29 02:10:00|12.75|10.75|12.75|10.75|12.76|10.76|12.74|10.74|0
1688004900000|2023-06-29 02:15:00|12.74|10.74|12.74|10.74|12.75|10.75|12.73|10.73|0
1688005200000|2023-06-29 02:20:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1688005500000|2023-06-29 02:25:00|12.73|10.73|12.74|10.74|12.74|10.74|12.73|10.73|0
1688005800000|2023-06-29 02:30:00|12.73|10.73|12.74|10.74|12.74|10.74|12.72|10.72|0
1688006100000|2023-06-29 02:35:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1688006400000|2023-06-29 02:40:00|12.73|10.73|12.71|10.71|12.73|10.73|12.71|10.71|0
1688006700000|2023-06-29 02:45:00|12.72|10.72|12.73|10.73|12.74|10.74|12.71|10.71|0
1688007000000|2023-06-29 02:50:00|12.74|10.74|12.75|10.75|12.76|10.76|12.74|10.74|0
1688007300000|2023-06-29 02:55:00|12.76|10.76|12.77|10.77|12.77|10.77|12.76|10.76|0
1688007600000|2023-06-29 03:00:00|12.76|10.76|12.76|10.76|12.77|10.77|12.76|10.76|0
1688007900000|2023-06-29 03:05:00|12.77|10.77|12.78|10.78|12.78|10.78|12.76|10.76|0
1688008200000|2023-06-29 03:10:00|12.77|10.77|12.76|10.76|12.77|10.77|12.75|10.75|0
1688008500000|2023-06-29 03:15:00|12.77|10.77|12.76|10.76|12.77|10.77|12.75|10.75|0
1688008800000|2023-06-29 03:20:00|12.77|10.77|12.76|10.76|12.77|10.77|12.76|10.76|0
1688009100000|2023-06-29 03:25:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1688009400000|2023-06-29 03:30:00|12.77|10.77|12.77|10.77|12.79|10.79|12.75|10.75|0
1688009700000|2023-06-29 03:35:00|12.78|10.78|12.82|10.82|12.83|10.83|12.78|10.78|0
1688010000000|2023-06-29 03:40:00|12.81|10.81|12.81|10.81|12.83|10.83|12.81|10.81|0
1688010300000|2023-06-29 03:45:00|12.8|10.8|12.83|10.83|12.83|10.83|12.8|10.8|0
1688010600000|2023-06-29 03:50:00|12.82|10.82|12.8|10.8|12.83|10.83|12.8|10.8|0
1688010900000|2023-06-29 03:55:00|12.81|10.81|12.8|10.8|12.81|10.81|12.79|10.79|0
1688011200000|2023-06-29 04:00:00|12.79|10.79|12.79|10.79|12.79|10.79|12.78|10.78|0
1688011500000|2023-06-29 04:05:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1688011800000|2023-06-29 04:10:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1688012100000|2023-06-29 04:15:00|12.79|10.79|12.78|10.78|12.79|10.79|12.77|10.77|0
1688012400000|2023-06-29 04:20:00|12.79|10.79|12.79|10.79|12.79|10.79|12.78|10.78|0
1688012700000|2023-06-29 04:25:00|12.78|10.78|12.77|10.77|12.79|10.79|12.77|10.77|0
1688013000000|2023-06-29 04:30:00|12.78|10.78|12.79|10.79|12.79|10.79|12.77|10.77|0
1688013300000|2023-06-29 04:35:00|12.78|10.78|12.77|10.77|12.79|10.79|12.77|10.77|0
1688013600000|2023-06-29 04:40:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1688013900000|2023-06-29 04:45:00|12.79|10.79|12.8|10.8|12.8|10.8|12.77|10.77|0
1688014200000|2023-06-29 04:50:00|12.79|10.79|12.8|10.8|12.8|10.8|12.79|10.79|0
1688014500000|2023-06-29 04:55:00|12.79|10.79|12.8|10.8|12.8|10.8|12.79|10.79|0
1688014800000|2023-06-29 05:00:00|12.79|10.79|12.78|10.78|12.8|10.8|12.77|10.77|0
1688015100000|2023-06-29 05:05:00|12.77|10.77|12.74|10.74|12.77|10.77|12.73|10.73|0
1688015400000|2023-06-29 05:10:00|12.75|10.75|12.78|10.78|12.79|10.79|12.75|10.75|0
1688015700000|2023-06-29 05:15:00|12.79|10.79|12.79|10.79|12.79|10.79|12.78|10.78|0
1688016000000|2023-06-29 05:20:00|12.8|10.8|12.81|10.81|12.81|10.81|12.79|10.79|0
1688016300000|2023-06-29 05:25:00|12.8|10.8|12.82|10.82|12.83|10.83|12.79|10.79|0
1688016600000|2023-06-29 05:30:00|12.83|10.83|12.81|10.81|12.85|10.85|12.8|10.8|0
1688016900000|2023-06-29 05:35:00|12.82|10.82|12.82|10.82|12.83|10.83|12.81|10.81|0
1688017200000|2023-06-29 05:40:00|12.81|10.81|12.85|10.85|12.86|10.86|12.81|10.81|0
1688017500000|2023-06-29 05:45:00|12.86|10.86|12.84|10.84|12.86|10.86|12.83|10.83|0
1688017800000|2023-06-29 05:50:00|12.85|10.85|12.83|10.83|12.85|10.85|12.81|10.81|0
1688018100000|2023-06-29 05:55:00|12.82|10.82|12.8|10.8|12.83|10.83|12.8|10.8|0
1688018400000|2023-06-29 06:00:00|12.81|10.81|12.84|10.84|12.84|10.84|12.81|10.81|0
1688018700000|2023-06-29 06:05:00|12.54|11.14|12.51|11.11|12.54|11.14|12.5|11.1|0
1688019000000|2023-06-29 06:10:00|12.5|11.1|12.52|11.12|12.52|11.12|12.5|11.1|0
1688019300000|2023-06-29 06:15:00|12.53|11.13|12.54|11.14|12.55|11.15|12.53|11.13|0
1688019600000|2023-06-29 06:20:00|12.55|11.15|12.54|11.14|12.55|11.15|12.52|11.12|0
1688019900000|2023-06-29 06:25:00|12.53|11.13|12.57|11.17|12.57|11.17|12.53|11.13|0
1688020200000|2023-06-29 06:30:00|12.56|11.16|12.55|11.15|12.57|11.17|12.54|11.14|0
1688020500000|2023-06-29 06:35:00|12.54|11.14|12.53|11.13|12.54|11.14|12.52|11.12|0
1688020800000|2023-06-29 06:40:00|12.52|11.12|12.53|11.13|12.53|11.13|12.5|11.1|0
1688021100000|2023-06-29 06:45:00|12.52|11.12|12.52|11.12|12.53|11.13|12.52|11.12|0
1688021400000|2023-06-29 06:50:00|12.51|11.11|12.54|11.14|12.54|11.14|12.5|11.1|0
1688021700000|2023-06-29 06:55:00|12.55|11.15|12.55|11.15|12.56|11.16|12.53|11.13|0
1688022000000|2023-06-29 07:00:00|12.56|11.16|12.54|11.14|12.56|11.16|12.52|11.12|0
1688022300000|2023-06-29 07:05:00|12.55|11.15|12.5|11.1|12.57|11.17|12.5|11.1|0
1688022600000|2023-06-29 07:10:00|12.51|11.11|12.54|11.14|12.55|11.15|12.5|11.1|0
1688022900000|2023-06-29 07:15:00|12.55|11.15|12.57|11.17|12.57|11.17|12.54|11.14|0
1688023200000|2023-06-29 07:20:00|12.56|11.16|12.51|11.11|12.58|11.18|12.5|11.1|0
1688023500000|2023-06-29 07:25:00|12.52|11.12|12.58|11.18|12.59|11.19|12.51|11.11|0
1688023800000|2023-06-29 07:30:00|12.59|11.19|12.59|11.19|12.59|11.19|12.57|11.17|0
1688024100000|2023-06-29 07:35:00|12.6|11.2|12.59|11.19|12.6|11.2|12.58|11.18|0
1688024400000|2023-06-29 07:40:00|12.58|11.18|12.57|11.17|12.59|11.19|12.55|11.15|0
1688024700000|2023-06-29 07:45:00|12.56|11.16|12.53|11.13|12.57|11.17|12.52|11.12|0
1688025000000|2023-06-29 07:50:00|12.52|11.12|12.54|11.14|12.55|11.15|12.52|11.12|0
1688025300000|2023-06-29 07:55:00|12.53|11.13|12.55|11.15|12.55|11.15|12.52|11.12|0
1688025600000|2023-06-29 08:00:00|12.54|11.14|12.5|11.1|12.56|11.16|12.49|11.09|0
1688025900000|2023-06-29 08:05:00|12.49|11.09|12.5|11.1|12.51|11.11|12.49|11.09|0
1688026200000|2023-06-29 08:10:00|12.51|11.11|12.47|11.07|12.51|11.11|12.44|11.04|0
1688026500000|2023-06-29 08:15:00|12.46|11.06|12.44|11.04|12.47|11.07|12.44|11.04|0
1688026800000|2023-06-29 08:20:00|12.43|11.03|12.44|11.04|12.45|11.05|12.41|11.01|0
1688027100000|2023-06-29 08:25:00|12.45|11.05|12.43|11.03|12.47|11.07|12.42|11.02|0
1688027400000|2023-06-29 08:30:00|12.44|11.04|12.45|11.05|12.46|11.06|12.42|11.02|0
1688027700000|2023-06-29 08:35:00|12.46|11.06|12.44|11.04|12.46|11.06|12.44|11.04|0
1688028000000|2023-06-29 08:40:00|12.43|11.03|12.41|11.01|12.45|11.05|12.41|11.01|0
1688028300000|2023-06-29 08:45:00|12.4|11|12.41|11.01|12.42|11.02|12.39|10.99|0
1688028600000|2023-06-29 08:50:00|12.42|11.02|12.42|11.02|12.44|11.04|12.41|11.01|0
1688028900000|2023-06-29 08:55:00|12.41|11.01|12.49|11.09|12.49|11.09|12.37|10.97|0
1688029200000|2023-06-29 09:00:00|12.48|11.08|12.49|11.09|12.5|11.1|12.48|11.08|0
1688029500000|2023-06-29 09:05:00|12.5|11.1|12.5|11.1|12.52|11.12|12.49|11.09|0
1688029800000|2023-06-29 09:10:00|12.49|11.09|12.49|11.09|12.5|11.1|12.47|11.07|0
1688030100000|2023-06-29 09:15:00|12.5|11.1|12.51|11.11|12.51|11.11|12.48|11.08|0
1688030400000|2023-06-29 09:20:00|12.5|11.1|12.52|11.12|12.54|11.14|12.5|11.1|0
1688030700000|2023-06-29 09:25:00|12.53|11.13|12.5|11.1|12.53|11.13|12.49|11.09|0
1688031000000|2023-06-29 09:30:00|12.51|11.11|12.49|11.09|12.51|11.11|12.48|11.08|0
1688031300000|2023-06-29 09:35:00|12.48|11.08|12.46|11.06|12.49|11.09|12.46|11.06|0
1688031600000|2023-06-29 09:40:00|12.45|11.05|12.43|11.03|12.45|11.05|12.41|11.01|0
1688031900000|2023-06-29 09:45:00|12.42|11.02|12.4|11|12.43|11.03|12.4|11|0
1688032200000|2023-06-29 09:50:00|12.41|11.01|12.41|11.01|12.42|11.02|12.4|11|0
1688032500000|2023-06-29 09:55:00|12.4|11|12.39|10.99|12.41|11.01|12.39|10.99|0
1688032800000|2023-06-29 10:00:00|12.4|11|12.41|11.01|12.43|11.03|12.4|11|0
1688033100000|2023-06-29 10:05:00|12.42|11.02|12.42|11.02|12.42|11.02|12.4|11|0
1688033400000|2023-06-29 10:10:00|12.4|11|12.34|10.94|12.4|11|12.34|10.94|0
1688033700000|2023-06-29 10:15:00|12.35|10.95|12.33|10.93|12.35|10.95|12.29|10.89|0
1688034000000|2023-06-29 10:20:00|12.34|10.94|12.47|11.07|12.78|11.38|12.3|10.9|0
1688034300000|2023-06-29 10:25:00|12.46|11.06|12.47|11.07|12.48|11.08|12.45|11.05|0
1688034600000|2023-06-29 10:30:00|12.48|11.08|12.47|11.07|12.48|11.08|12.45|11.05|0
1688034900000|2023-06-29 10:35:00|12.48|11.08|12.48|11.08|12.49|11.09|12.47|11.07|0
1688035200000|2023-06-29 10:40:00|12.49|11.09|12.45|11.05|12.49|11.09|12.45|11.05|0
1688035500000|2023-06-29 10:45:00|12.46|11.06|12.45|11.05|12.46|11.06|12.44|11.04|0
1688035800000|2023-06-29 10:50:00|12.44|11.04|12.47|11.07|12.47|11.07|12.43|11.03|0
1688036100000|2023-06-29 10:55:00|12.48|11.08|12.47|11.07|12.48|11.08|12.45|11.05|0
1688036400000|2023-06-29 11:00:00|12.48|11.08|12.49|11.09|12.49|11.09|12.45|11.05|0
1688036700000|2023-06-29 11:05:00|12.48|11.08|12.47|11.07|12.48|11.08|12.46|11.06|0
1688037000000|2023-06-29 11:10:00|12.46|11.06|12.46|11.06|12.47|11.07|12.46|11.06|0
1688037300000|2023-06-29 11:15:00|12.47|11.07|12.47|11.07|12.48|11.08|12.45|11.05|0
1688037600000|2023-06-29 11:20:00|12.48|11.08|12.47|11.07|12.48|11.08|12.46|11.06|0
1688037900000|2023-06-29 11:25:00|12.48|11.08|12.43|11.03|12.48|11.08|12.43|11.03|0
1688038200000|2023-06-29 11:30:00|12.42|11.02|12.44|11.04|12.45|11.05|12.42|11.02|0
1688038500000|2023-06-29 11:35:00|12.45|11.05|12.48|11.08|12.48|11.08|12.45|11.05|0
1688038800000|2023-06-29 11:40:00|12.47|11.07|12.49|11.09|12.49|11.09|12.47|11.07|0
1688039100000|2023-06-29 11:45:00|12.5|11.1|12.48|11.08|12.51|11.11|12.47|11.07|0
1688039400000|2023-06-29 11:50:00|12.49|11.09|12.49|11.09|12.5|11.1|12.49|11.09|0
1688039700000|2023-06-29 11:55:00|12.48|11.08|12.47|11.07|12.48|11.08|12.47|11.07|0
1688040000000|2023-06-29 12:00:00|12.48|11.08|12.44|11.04|12.48|11.08|12.4|11|0
1688040300000|2023-06-29 12:05:00|12.45|11.05|12.47|11.07|12.49|11.09|12.44|11.04|0
1688040600000|2023-06-29 12:10:00|12.48|11.08|12.5|11.1|12.5|11.1|12.47|11.07|0
1688040900000|2023-06-29 12:15:00|12.49|11.09|12.47|11.07|12.51|11.11|12.47|11.07|0
1688041200000|2023-06-29 12:20:00|12.48|11.08|13.26|11.86|13.28|11.88|12.23|10.83|0
1688041500000|2023-06-29 12:25:00|13.25|11.85|13.24|11.84|13.26|11.86|13.23|11.83|0
1688041800000|2023-06-29 12:30:00|13.28|11.88|13.2|11.8|13.29|11.89|13.13|11.73|0
1688042100000|2023-06-29 12:35:00|13.22|11.82|13.29|11.89|13.37|11.97|13.22|11.82|0
1688042400000|2023-06-29 12:40:00|13.3|11.9|13.34|11.94|13.35|11.95|13.27|11.87|0
1688042700000|2023-06-29 12:45:00|13.35|11.95|13.35|11.95|13.36|11.96|13.29|11.89|0
1688043000000|2023-06-29 12:50:00|13.34|11.94|13.49|12.09|13.5|12.1|13.34|11.94|0
1688043300000|2023-06-29 12:55:00|13.47|12.07|13.49|12.09|13.52|12.12|13.45|12.05|0
1688043600000|2023-06-29 13:00:00|13.48|12.08|13.58|12.18|13.63|12.23|13.48|12.08|0
1688043900000|2023-06-29 13:05:00|13.57|12.17|13.58|12.18|13.58|12.18|13.48|12.08|0
1688044200000|2023-06-29 13:10:00|13.57|12.17|13.66|12.26|13.69|12.29|13.57|12.17|0
1688044500000|2023-06-29 13:15:00|13.67|12.27|13.67|12.27|13.71|12.31|13.65|12.25|0
1688044800000|2023-06-29 13:20:00|13.66|12.26|13.69|12.29|13.69|12.29|13.64|12.24|0
1688045100000|2023-06-29 13:25:00|13.7|12.3|13.69|12.29|13.74|12.34|13.68|12.28|0
1688045400000|2023-06-29 13:30:00|13.68|12.28|13.59|12.19|13.78|12.38|13.59|12.19|0
1688045700000|2023-06-29 13:35:00|13.58|12.18|13.38|11.98|13.64|12.24|13.28|11.88|0
1688046000000|2023-06-29 13:40:00|13.39|11.99|13.5|12.1|13.51|12.11|13.36|11.96|0
1688046300000|2023-06-29 13:45:00|13.49|12.09|13.41|12.01|13.54|12.14|13.39|11.99|0
1688046600000|2023-06-29 13:50:00|13.4|12|13.39|11.99|13.45|12.05|13.36|11.96|0
1688046900000|2023-06-29 13:55:00|13.41|12.01|13.42|12.02|13.47|12.07|13.39|11.99|0
1688047200000|2023-06-29 14:00:00|13.43|12.03|13.32|11.92|13.43|12.03|13.31|11.91|0
1688047500000|2023-06-29 14:05:00|13.31|11.91|13.51|12.11|13.57|12.17|13.26|11.86|0
1688047800000|2023-06-29 14:10:00|13.52|12.12|13.45|12.05|13.57|12.17|13.45|12.05|0
1688048100000|2023-06-29 14:15:00|13.43|12.03|13.41|12.01|13.43|12.03|13.37|11.97|0
1688048400000|2023-06-29 14:20:00|13.4|12|13.43|12.03|13.43|12.03|13.28|11.88|0
1688048700000|2023-06-29 14:25:00|13.42|12.02|13.43|12.03|13.43|12.03|13.36|11.96|0
1688049000000|2023-06-29 14:30:00|13.41|12.01|13.37|11.97|13.51|12.11|13.36|11.96|0
1688049300000|2023-06-29 14:35:00|13.36|11.96|13.4|12|13.48|12.08|13.36|11.96|0
1688049600000|2023-06-29 14:40:00|13.41|12.01|13.48|12.08|13.53|12.13|13.38|11.98|0
1688049900000|2023-06-29 14:45:00|13.49|12.09|13.51|12.11|13.61|12.21|13.47|12.07|0
1688050200000|2023-06-29 14:50:00|13.52|12.12|13.51|12.11|13.55|12.15|13.47|12.07|0
1688050500000|2023-06-29 14:55:00|13.5|12.1|13.49|12.09|13.54|12.14|13.43|12.03|0
1688050800000|2023-06-29 15:00:00|13.48|12.08|13.39|11.99|13.51|12.11|13.39|11.99|0
1688051100000|2023-06-29 15:05:00|13.38|11.98|13.33|11.93|13.42|12.02|13.3|11.9|0
1688051400000|2023-06-29 15:10:00|13.34|11.94|13.31|11.91|13.35|11.95|13.27|11.87|0
1688051700000|2023-06-29 15:15:00|13.3|11.9|13.28|11.88|13.32|11.92|13.24|11.84|0
1688052000000|2023-06-29 15:20:00|13.27|11.87|13.38|11.98|13.43|12.03|13.23|11.83|0
1688052300000|2023-06-29 15:25:00|13.37|11.97|13.33|11.93|13.42|12.02|13.33|11.93|0
1688052600000|2023-06-29 15:30:00|13.34|11.94|13.39|11.99|13.41|12.01|13.31|11.91|0
1688052900000|2023-06-29 15:35:00|13.4|12|13.37|11.97|13.44|12.04|13.37|11.97|0
1688053200000|2023-06-29 15:40:00|13.36|11.96|13.4|12|13.4|12|13.28|11.88|0
1688053500000|2023-06-29 15:45:00|13.39|11.99|13.37|11.97|13.4|12|13.35|11.95|0
1688053800000|2023-06-29 15:50:00|13.36|11.96|13.29|11.89|13.37|11.97|13.29|11.89|0
1688054100000|2023-06-29 15:55:00|13.28|11.88|13.32|11.92|13.36|11.96|13.28|11.88|0
1688054400000|2023-06-29 16:00:00|13.31|11.91|13.35|11.95|13.37|11.97|13.27|11.87|0
1688054700000|2023-06-29 16:05:00|13.36|11.96|13.32|11.92|13.38|11.98|13.32|11.92|0
1688055000000|2023-06-29 16:10:00|13.33|11.93|13.38|11.98|13.41|12.01|13.3|11.9|0
1688055300000|2023-06-29 16:15:00|13.37|11.97|13.31|11.91|13.43|12.03|13.31|11.91|0
1688055600000|2023-06-29 16:20:00|13.32|11.92|13.26|11.86|13.32|11.92|13.25|11.85|0
1688055900000|2023-06-29 16:25:00|13.25|11.85|13.22|11.82|13.29|11.89|13.2|11.8|0
1688056200000|2023-06-29 16:30:00|13.21|11.81|13.44|12.04|13.44|12.04|13.19|11.79|0
1688056500000|2023-06-29 16:35:00|13.43|12.03|13.45|12.05|13.48|12.08|13.42|12.02|0
1688056800000|2023-06-29 16:40:00|13.46|12.06|13.44|12.04|13.48|12.08|13.43|12.03|0
1688057100000|2023-06-29 16:45:00|13.45|12.05|13.44|12.04|13.45|12.05|13.4|12|0
1688057400000|2023-06-29 16:50:00|13.45|12.05|13.47|12.07|13.47|12.07|13.43|12.03|0
1688057700000|2023-06-29 16:55:00|13.48|12.08|13.55|12.15|13.61|12.21|13.45|12.05|0
1688058000000|2023-06-29 17:00:00|13.56|12.16|13.61|12.21|13.61|12.21|13.55|12.15|0
1688058300000|2023-06-29 17:05:00|13.63|12.23|13.37|11.97|13.73|12.33|13.37|11.97|0
1688058600000|2023-06-29 17:10:00|13.38|11.98|13.38|11.98|13.43|12.03|13.36|11.96|0
1688058900000|2023-06-29 17:15:00|13.39|11.99|13.33|11.93|13.39|11.99|13.31|11.91|0
1688059200000|2023-06-29 17:20:00|13.32|11.92|13.33|11.93|13.35|11.95|13.3|11.9|0
1688059500000|2023-06-29 17:25:00|13.34|11.94|13.31|11.91|13.36|11.96|13.3|11.9|0
1688059800000|2023-06-29 17:30:00|13.3|11.9|13.35|11.95|13.38|11.98|13.3|11.9|0
1688060100000|2023-06-29 17:35:00|13.34|11.94|13.35|11.95|13.39|11.99|13.34|11.94|0
1688060400000|2023-06-29 17:40:00|13.34|11.94|13.37|11.97|13.4|12|13.33|11.93|0
1688060700000|2023-06-29 17:45:00|13.38|11.98|13.36|11.96|13.4|12|13.36|11.96|0
1688061000000|2023-06-29 17:50:00|13.37|11.97|13.34|11.94|13.37|11.97|13.32|11.92|0
1688061300000|2023-06-29 17:55:00|13.33|11.93|13.47|12.07|13.5|12.1|13.32|11.92|0
1688061600000|2023-06-29 18:00:00|13.48|12.08|13.56|12.16|13.61|12.21|13.47|12.07|0
1688061900000|2023-06-29 18:05:00|13.57|12.17|13.6|12.2|13.63|12.23|13.55|12.15|0
1688062200000|2023-06-29 18:10:00|13.61|12.21|13.51|12.11|13.61|12.21|13.51|12.11|0
1688062500000|2023-06-29 18:15:00|13.52|12.12|13.48|12.08|13.52|12.12|13.47|12.07|0
1688062800000|2023-06-29 18:20:00|13.47|12.07|13.43|12.03|13.48|12.08|13.41|12.01|0
1688063100000|2023-06-29 18:25:00|13.42|12.02|13.43|12.03|13.46|12.06|13.41|12.01|0
1688063400000|2023-06-29 18:30:00|13.42|12.02|13.45|12.05|13.46|12.06|13.42|12.02|0
1688063700000|2023-06-29 18:35:00|13.44|12.04|13.41|12.01|13.44|12.04|13.39|11.99|0
1688064000000|2023-06-29 18:40:00|13.42|12.02|13.44|12.04|13.52|12.12|13.41|12.01|0
1688064300000|2023-06-29 18:45:00|13.45|12.05|13.42|12.02|13.45|12.05|13.39|11.99|0
1688064600000|2023-06-29 18:50:00|13.44|12.04|13.44|12.04|13.48|12.08|13.43|12.03|0
1688064900000|2023-06-29 18:55:00|13.45|12.05|13.38|11.98|13.46|12.06|13.38|11.98|0
1688065200000|2023-06-29 19:00:00|13.37|11.97|13.34|11.94|13.39|11.99|13.33|11.93|0
1688065500000|2023-06-29 19:05:00|13.33|11.93|13.32|11.92|13.35|11.95|13.32|11.92|0
1688065800000|2023-06-29 19:10:00|13.33|11.93|13.33|11.93|13.36|11.96|13.32|11.92|0
1688066100000|2023-06-29 19:15:00|13.32|11.92|13.35|11.95|13.37|11.97|13.28|11.88|0
1688066400000|2023-06-29 19:20:00|13.34|11.94|13.36|11.96|13.38|11.98|13.31|11.91|0
1688066700000|2023-06-29 19:25:00|13.35|11.95|13.31|11.91|13.35|11.95|13.3|11.9|0
1688067000000|2023-06-29 19:30:00|13.32|11.92|13.31|11.91|13.34|11.94|13.26|11.86|0
1688067300000|2023-06-29 19:35:00|13.3|11.9|13.37|11.97|13.38|11.98|13.3|11.9|0
1688067600000|2023-06-29 19:40:00|13.38|11.98|13.42|12.02|13.42|12.02|13.37|11.97|0
1688067900000|2023-06-29 19:45:00|13.43|12.03|13.33|11.93|13.44|12.04|13.32|11.92|0
1688068200000|2023-06-29 19:50:00|13.34|11.94|13.3|11.9|13.34|11.94|13.2|11.8|0
1688068500000|2023-06-29 19:55:00|13.31|11.91|13.19|11.79|13.34|11.94|13.18|11.78|0
1688068800000|2023-06-29 20:00:00|13.18|11.78|13.44|12.04|13.44|12.04|13.16|11.76|0
1688069100000|2023-06-29 20:05:00|13.43|12.03|13.45|12.05|13.46|12.06|13.42|12.02|0
1688069400000|2023-06-29 20:10:00|13.44|12.04|13.44|12.04|13.45|12.05|13.42|12.02|0
1688069700000|2023-06-29 20:15:00|13.74|11.74|13.73|11.73|13.75|11.75|13.72|11.72|0
1688070000000|2023-06-29 20:20:00|13.74|11.74|13.72|11.72|13.75|11.75|13.72|11.72|0
1688070300000|2023-06-29 20:25:00|13.7|11.7|13.71|11.71|13.72|11.72|13.7|11.7|0
1688070600000|2023-06-29 20:30:00|13.72|11.72|13.7|11.7|13.72|11.72|13.7|11.7|0
1688070900000|2023-06-29 20:35:00|13.71|11.71|13.71|11.71|13.72|11.72|13.7|11.7|0
1688071200000|2023-06-29 20:40:00|13.7|11.7|13.7|11.7|13.72|11.72|13.7|11.7|0
1688071500000|2023-06-29 20:45:00|13.71|11.71|13.73|11.73|13.73|11.73|13.71|11.71|0
1688071800000|2023-06-29 20:50:00|13.72|11.72|13.73|11.73|13.73|11.73|13.72|11.72|0
1688072100000|2023-06-29 20:55:00|13.72|11.72|13.75|11.75|13.75|11.75|13.72|11.72|0
1688072400000|2023-06-29 21:00:00|13.74|11.74|13.73|11.73|13.75|11.75|13.72|11.72|0
1688072700000|2023-06-29 21:05:00|13.72|11.72|13.72|11.72|13.73|11.73|13.72|11.72|0
1688073000000|2023-06-29 21:10:00|13.73|11.73|13.73|11.73|13.74|11.74|13.73|11.73|0
1688073300000|2023-06-29 21:15:00|13.72|11.72|13.73|11.73|13.73|11.73|13.72|11.72|0
1688073600000|2023-06-29 21:20:00|13.72|11.72|13.73|11.73|13.73|11.73|13.72|11.72|0
1688074200000|2023-06-29 21:30:00|13.72|11.72|13.73|11.73|13.73|11.73|13.72|11.72|0
1688074800000|2023-06-29 21:40:00|13.74|11.74|13.73|11.73|13.74|11.74|13.73|11.73|0
1688076000000|2023-06-29 22:00:00|13.75|11.75|13.77|11.77|13.78|11.78|13.75|11.75|0
1688076300000|2023-06-29 22:05:00|13.76|11.76|13.76|11.76|13.78|11.78|13.76|11.76|0
1688076600000|2023-06-29 22:10:00|13.75|11.75|13.77|11.77|13.77|11.77|13.74|11.74|0
1688076900000|2023-06-29 22:15:00|13.78|11.78|13.74|11.74|13.78|11.78|13.74|11.74|0
1688077200000|2023-06-29 22:20:00|13.73|11.73|13.74|11.74|13.74|11.74|13.72|11.72|0
1688077500000|2023-06-29 22:25:00|13.73|11.73|13.74|11.74|13.74|11.74|13.73|11.73|0
1688077800000|2023-06-29 22:30:00|13.73|11.73|13.75|11.75|13.75|11.75|13.73|11.73|0
1688078100000|2023-06-29 22:35:00|13.74|11.74|13.75|11.75|13.75|11.75|13.74|11.74|0
1688078400000|2023-06-29 22:40:00|13.76|11.76|13.75|11.75|13.76|11.76|13.75|11.75|0
1688078700000|2023-06-29 22:45:00|13.74|11.74|13.74|11.74|13.74|11.74|13.74|11.74|0
1688079000000|2023-06-29 22:50:00|13.75|11.75|13.73|11.73|13.75|11.75|13.73|11.73|0
1688079300000|2023-06-29 22:55:00|13.74|11.74|13.74|11.74|13.74|11.74|13.73|11.73|0
1688079600000|2023-06-29 23:00:00|13.73|11.73|13.72|11.72|13.74|11.74|13.72|11.72|0
1688079900000|2023-06-29 23:05:00|13.71|11.71|13.71|11.71|13.71|11.71|13.71|11.71|0
1688080200000|2023-06-29 23:10:00|13.72|11.72|13.73|11.73|13.73|11.73|13.71|11.71|0
1688080500000|2023-06-29 23:15:00|13.72|11.72|13.72|11.72|13.72|11.72|13.71|11.71|0
1688080800000|2023-06-29 23:20:00|13.73|11.73|13.72|11.72|13.73|11.73|13.72|11.72|0
1688081100000|2023-06-29 23:25:00|13.71|11.71|13.71|11.71|13.72|11.72|13.71|11.71|0
1688081400000|2023-06-29 23:30:00|13.72|11.72|13.69|11.69|13.72|11.72|13.66|11.66|0
1688081700000|2023-06-29 23:35:00|13.7|11.7|13.71|11.71|13.72|11.72|13.69|11.69|0
1688082000000|2023-06-29 23:40:00|13.7|11.7|13.71|11.71|13.71|11.71|13.7|11.7|0
1688082300000|2023-06-29 23:45:00|13.72|11.72|13.71|11.71|13.72|11.72|13.69|11.69|0
1688082600000|2023-06-29 23:50:00|13.72|11.72|13.7|11.7|13.72|11.72|13.7|11.7|0
1688083200000|2023-06-30 00:00:00|13.69|11.69|13.73|11.73|13.75|11.75|13.68|11.68|0
1688083500000|2023-06-30 00:05:00|13.74|11.74|13.76|11.76|13.76|11.76|13.73|11.73|0
1688083800000|2023-06-30 00:10:00|13.77|11.77|13.79|11.79|13.79|11.79|13.76|11.76|0
1688084100000|2023-06-30 00:15:00|13.78|11.78|13.77|11.77|13.79|11.79|13.76|11.76|0
1688084400000|2023-06-30 00:20:00|13.76|11.76|13.76|11.76|13.77|11.77|13.76|11.76|0
1688084700000|2023-06-30 00:25:00|13.75|11.75|13.77|11.77|13.77|11.77|13.75|11.75|0
1688085000000|2023-06-30 00:30:00|13.76|11.76|13.75|11.75|13.77|11.77|13.74|11.74|0
1688085300000|2023-06-30 00:35:00|13.76|11.76|13.76|11.76|13.79|11.79|13.76|11.76|0
1688085600000|2023-06-30 00:40:00|13.75|11.75|13.75|11.75|13.76|11.76|13.74|11.74|0
1688085900000|2023-06-30 00:45:00|13.74|11.74|13.75|11.75|13.75|11.75|13.73|11.73|0
1688086200000|2023-06-30 00:50:00|13.76|11.76|13.77|11.77|13.77|11.77|13.76|11.76|0
1688086500000|2023-06-30 00:55:00|13.76|11.76|13.74|11.74|13.76|11.76|13.73|11.73|0
1688086800000|2023-06-30 01:00:00|13.73|11.73|13.69|11.69|13.74|11.74|13.68|11.68|0
1688087100000|2023-06-30 01:05:00|13.7|11.7|13.68|11.68|13.71|11.71|13.67|11.67|0
1688087400000|2023-06-30 01:10:00|13.67|11.67|13.66|11.66|13.68|11.68|13.66|11.66|0
1688087700000|2023-06-30 01:15:00|13.65|11.65|13.62|11.62|13.66|11.66|13.61|11.61|0
1688088000000|2023-06-30 01:20:00|13.61|11.61|13.63|11.63|13.64|11.64|13.61|11.61|0
1688088300000|2023-06-30 01:25:00|13.62|11.62|13.63|11.63|13.64|11.64|13.61|11.61|0
1688088600000|2023-06-30 01:30:00|13.64|11.64|13.65|11.65|13.67|11.67|13.63|11.63|0
1688088900000|2023-06-30 01:35:00|13.66|11.66|13.63|11.63|13.66|11.66|13.62|11.62|0
1688089200000|2023-06-30 01:40:00|13.62|11.62|13.64|11.64|13.64|11.64|13.61|11.61|0
1688089500000|2023-06-30 01:45:00|13.63|11.63|13.63|11.63|13.65|11.65|13.63|11.63|0
1688089800000|2023-06-30 01:50:00|13.62|11.62|13.63|11.63|13.64|11.64|13.62|11.62|0
1688090100000|2023-06-30 01:55:00|13.62|11.62|13.62|11.62|13.63|11.63|13.61|11.61|0
1688090400000|2023-06-30 02:00:00|13.63|11.63|13.58|11.58|13.63|11.63|13.58|11.58|0
1688090700000|2023-06-30 02:05:00|13.59|11.59|13.59|11.59|13.59|11.59|13.56|11.56|0
1688091000000|2023-06-30 02:10:00|13.6|11.6|13.6|11.6|13.6|11.6|13.59|11.59|0
1688091300000|2023-06-30 02:15:00|13.59|11.59|13.61|11.61|13.62|11.62|13.59|11.59|0
1688091600000|2023-06-30 02:20:00|13.62|11.62|13.6|11.6|13.62|11.62|13.6|11.6|0
1688091900000|2023-06-30 02:25:00|13.61|11.61|13.61|11.61|13.61|11.61|13.6|11.6|0
1688092200000|2023-06-30 02:30:00|13.6|11.6|13.59|11.59|13.61|11.61|13.59|11.59|0
1688092500000|2023-06-30 02:35:00|13.6|11.6|13.6|11.6|13.61|11.61|13.6|11.6|0
1688092800000|2023-06-30 02:40:00|13.61|11.61|13.6|11.6|13.61|11.61|13.6|11.6|0
1688093100000|2023-06-30 02:45:00|13.61|11.61|13.62|11.62|13.64|11.64|13.61|11.61|0
1688093400000|2023-06-30 02:50:00|13.63|11.63|13.63|11.63|13.63|11.63|13.62|11.62|0
1688093700000|2023-06-30 02:55:00|13.62|11.62|13.63|11.63|13.63|11.63|13.62|11.62|0
1688094000000|2023-06-30 03:00:00|13.62|11.62|13.62|11.62|13.64|11.64|13.62|11.62|0
1688094300000|2023-06-30 03:05:00|13.61|11.61|13.63|11.63|13.64|11.64|13.6|11.6|0
1688094600000|2023-06-30 03:10:00|13.64|11.64|13.62|11.62|13.65|11.65|13.62|11.62|0
1688094900000|2023-06-30 03:15:00|13.63|11.63|13.62|11.62|13.63|11.63|13.62|11.62|0
1688095200000|2023-06-30 03:20:00|13.61|11.61|13.63|11.63|13.64|11.64|13.61|11.61|0
1688095800000|2023-06-30 03:30:00|13.64|11.64|13.68|11.68|13.69|11.69|13.62|11.62|0
1688096100000|2023-06-30 03:35:00|13.69|11.69|13.69|11.69|13.7|11.7|13.68|11.68|0
1688096400000|2023-06-30 03:40:00|13.7|11.7|13.68|11.68|13.7|11.7|13.67|11.67|0
1688096700000|2023-06-30 03:45:00|13.69|11.69|13.67|11.67|13.69|11.69|13.67|11.67|0
1688097000000|2023-06-30 03:50:00|13.68|11.68|13.67|11.67|13.68|11.68|13.66|11.66|0
1688097300000|2023-06-30 03:55:00|13.68|11.68|13.67|11.67|13.68|11.68|13.67|11.67|0
1688097600000|2023-06-30 04:00:00|13.68|11.68|13.67|11.67|13.68|11.68|13.67|11.67|0
1688097900000|2023-06-30 04:05:00|13.68|11.68|13.68|11.68|13.69|11.69|13.68|11.68|0
1688098500000|2023-06-30 04:15:00|13.67|11.67|13.67|11.67|13.67|11.67|13.66|11.66|0
1688098800000|2023-06-30 04:20:00|13.66|11.66|13.67|11.67|13.67|11.67|13.66|11.66|0
1688099100000|2023-06-30 04:25:00|13.68|11.68|13.66|11.66|13.68|11.68|13.66|11.66|0
1688099400000|2023-06-30 04:30:00|13.65|11.65|13.65|11.65|13.66|11.66|13.65|11.65|0
1688099700000|2023-06-30 04:35:00|13.66|11.66|13.66|11.66|13.66|11.66|13.66|11.66|0
1688100000000|2023-06-30 04:40:00|13.67|11.67|13.67|11.67|13.67|11.67|13.67|11.67|0
1688100300000|2023-06-30 04:45:00|13.66|11.66|13.66|11.66|13.67|11.67|13.66|11.66|0
1688100600000|2023-06-30 04:50:00|13.65|11.65|13.66|11.66|13.66|11.66|13.65|11.65|0
1688100900000|2023-06-30 04:55:00|13.65|11.65|13.66|11.66|13.66|11.66|13.64|11.64|0
1688101200000|2023-06-30 05:00:00|13.65|11.65|13.63|11.63|13.65|11.65|13.62|11.62|0
1688101500000|2023-06-30 05:05:00|13.62|11.62|13.64|11.64|13.64|11.64|13.61|11.61|0
1688101800000|2023-06-30 05:10:00|13.63|11.63|13.62|11.62|13.64|11.64|13.62|11.62|0
1688102100000|2023-06-30 05:15:00|13.61|11.61|13.6|11.6|13.62|11.62|13.59|11.59|0
1688102400000|2023-06-30 05:20:00|13.61|11.61|13.57|11.57|13.61|11.61|13.57|11.57|0
1688102700000|2023-06-30 05:25:00|13.56|11.56|13.57|11.57|13.57|11.57|13.55|11.55|0
1688103000000|2023-06-30 05:30:00|13.56|11.56|13.55|11.55|13.57|11.57|13.52|11.52|0
1688103300000|2023-06-30 05:35:00|13.56|11.56|13.55|11.55|13.58|11.58|13.55|11.55|0
1688103600000|2023-06-30 05:40:00|13.56|11.56|13.57|11.57|13.57|11.57|13.56|11.56|0
1688103900000|2023-06-30 05:45:00|13.56|11.56|13.56|11.56|13.57|11.57|13.55|11.55|0
1688104200000|2023-06-30 05:50:00|13.57|11.57|13.57|11.57|13.58|11.58|13.56|11.56|0
1688104500000|2023-06-30 05:55:00|13.56|11.56|13.56|11.56|13.58|11.58|13.56|11.56|0
1688104800000|2023-06-30 06:00:00|13.57|11.57|13.58|11.58|13.59|11.59|13.56|11.56|0
1688105100000|2023-06-30 06:05:00|13.29|11.89|13.3|11.9|13.3|11.9|13.28|11.88|0
1688105400000|2023-06-30 06:10:00|13.31|11.91|13.3|11.9|13.34|11.94|13.3|11.9|0
1688105700000|2023-06-30 06:15:00|13.29|11.89|13.32|11.92|13.34|11.94|13.29|11.89|0
1688106000000|2023-06-30 06:20:00|13.33|11.93|13.34|11.94|13.35|11.95|13.32|11.92|0
1688106300000|2023-06-30 06:25:00|13.33|11.93|13.33|11.93|13.34|11.94|13.33|11.93|0
1688106600000|2023-06-30 06:30:00|13.34|11.94|13.33|11.93|13.34|11.94|13.32|11.92|0
1688106900000|2023-06-30 06:35:00|13.34|11.94|13.33|11.93|13.34|11.94|13.32|11.92|0
1688107200000|2023-06-30 06:40:00|13.32|11.92|13.34|11.94|13.34|11.94|13.32|11.92|0
1688107500000|2023-06-30 06:45:00|13.35|11.95|13.33|11.93|13.35|11.95|13.32|11.92|0
1688107800000|2023-06-30 06:50:00|13.34|11.94|13.35|11.95|13.36|11.96|13.33|11.93|0
1688108100000|2023-06-30 06:55:00|13.36|11.96|13.36|11.96|13.36|11.96|13.33|11.93|0
1688108400000|2023-06-30 07:00:00|13.38|11.98|13.38|11.98|13.39|11.99|13.36|11.96|0
1688108700000|2023-06-30 07:05:00|13.37|11.97|13.34|11.94|13.38|11.98|13.32|11.92|0
1688109000000|2023-06-30 07:10:00|13.35|11.95|13.33|11.93|13.39|11.99|13.32|11.92|0
1688109300000|2023-06-30 07:15:00|13.34|11.94|13.32|11.92|13.37|11.97|13.32|11.92|0
1688109600000|2023-06-30 07:20:00|13.33|11.93|13.35|11.95|13.35|11.95|13.32|11.92|0
1688109900000|2023-06-30 07:25:00|13.34|11.94|13.33|11.93|13.35|11.95|13.32|11.92|0
1688110200000|2023-06-30 07:30:00|13.32|11.92|13.34|11.94|13.37|11.97|13.32|11.92|0
1688110500000|2023-06-30 07:35:00|13.35|11.95|13.33|11.93|13.35|11.95|13.3|11.9|0
1688110800000|2023-06-30 07:40:00|13.32|11.92|13.32|11.92|13.34|11.94|13.31|11.91|0
1688111100000|2023-06-30 07:45:00|13.31|11.91|13.28|11.88|13.32|11.92|13.27|11.87|0
1688111400000|2023-06-30 07:50:00|13.27|11.87|13.26|11.86|13.27|11.87|13.25|11.85|0
1688111700000|2023-06-30 07:55:00|13.25|11.85|13.26|11.86|13.28|11.88|13.25|11.85|0
1688112000000|2023-06-30 08:00:00|13.25|11.85|13.22|11.82|13.27|11.87|13.21|11.81|0
1688112300000|2023-06-30 08:05:00|13.21|11.81|13.23|11.83|13.24|11.84|13.2|11.8|0
1688112600000|2023-06-30 08:10:00|13.22|11.82|13.24|11.84|13.24|11.84|13.21|11.81|0
1688112900000|2023-06-30 08:15:00|13.25|11.85|13.24|11.84|13.26|11.86|13.24|11.84|0
1688113200000|2023-06-30 08:20:00|13.25|11.85|13.23|11.83|13.27|11.87|13.23|11.83|0
1688113500000|2023-06-30 08:25:00|13.24|11.84|13.24|11.84|13.25|11.85|13.23|11.83|0
1688113800000|2023-06-30 08:30:00|13.23|11.83|13.24|11.84|13.24|11.84|13.22|11.82|0
1688114100000|2023-06-30 08:35:00|13.23|11.83|13.19|11.79|13.23|11.83|13.19|11.79|0
1688114400000|2023-06-30 08:40:00|13.18|11.78|13.16|11.76|13.19|11.79|13.16|11.76|0
1688114700000|2023-06-30 08:45:00|13.18|11.78|13.17|11.77|13.18|11.78|13.16|11.76|0
1688115000000|2023-06-30 08:50:00|13.16|11.76|13.13|11.73|13.17|11.77|13.13|11.73|0
1688115300000|2023-06-30 08:55:00|13.14|11.74|13.13|11.73|13.14|11.74|13.11|11.71|0
1688115600000|2023-06-30 09:00:00|13.12|11.72|13.07|11.67|13.14|11.74|13.06|11.66|0
1688115900000|2023-06-30 09:05:00|13.06|11.66|13.08|11.68|13.11|11.71|13.06|11.66|0
1688116200000|2023-06-30 09:10:00|13.09|11.69|13.11|11.71|13.11|11.71|13.08|11.68|0
1688116500000|2023-06-30 09:15:00|13.1|11.7|13.11|11.71|13.11|11.71|13.09|11.69|0
1688116800000|2023-06-30 09:20:00|13.1|11.7|13.08|11.68|13.11|11.71|13.07|11.67|0
1688117100000|2023-06-30 09:25:00|13.07|11.67|13.43|12.03|13.43|12.03|13.04|11.64|0
1688117400000|2023-06-30 09:30:00|13.42|12.02|13.1|11.7|13.42|12.02|13.09|11.69|0
1688117700000|2023-06-30 09:35:00|13.11|11.71|13.11|11.71|13.12|11.72|13.1|11.7|0
1688118000000|2023-06-30 09:40:00|13.12|11.72|13.1|11.7|13.12|11.72|13.09|11.69|0
1688118300000|2023-06-30 09:45:00|13.09|11.69|13.08|11.68|13.1|11.7|13.08|11.68|0
1688118600000|2023-06-30 09:50:00|13.07|11.67|13.08|11.68|13.08|11.68|13.07|11.67|0
1688118900000|2023-06-30 09:55:00|13.07|11.67|13.11|11.71|13.11|11.71|13.07|11.67|0
1688119200000|2023-06-30 10:00:00|13.1|11.7|13.11|11.71|13.11|11.71|13.09|11.69|0
1688119500000|2023-06-30 10:05:00|13.1|11.7|13.06|11.66|13.1|11.7|13.05|11.65|0
1688119800000|2023-06-30 10:10:00|13.05|11.65|13.03|11.63|13.06|11.66|13.03|11.63|0
1688120100000|2023-06-30 10:15:00|13.04|11.64|13.05|11.65|13.05|11.65|13.03|11.63|0
1688120400000|2023-06-30 10:20:00|13.04|11.64|13.06|11.66|13.06|11.66|13.03|11.63|0
1688120700000|2023-06-30 10:25:00|13.05|11.65|13.05|11.65|13.06|11.66|13.04|11.64|0
1688121000000|2023-06-30 10:30:00|13.04|11.64|13.04|11.64|13.06|11.66|13.04|11.64|0
1688121300000|2023-06-30 10:35:00|13.03|11.63|13.04|11.64|13.05|11.65|13.03|11.63|0
1688121600000|2023-06-30 10:40:00|13.03|11.63|13|11.6|13.03|11.63|13|11.6|0
1688121900000|2023-06-30 10:45:00|12.99|11.59|12.97|11.57|13.01|11.61|12.97|11.57|0
1688122200000|2023-06-30 10:50:00|12.95|11.55|12.99|11.59|12.99|11.59|12.94|11.54|0
1688122500000|2023-06-30 10:55:00|12.98|11.58|13|11.6|13|11.6|12.98|11.58|0
1688122800000|2023-06-30 11:00:00|13.01|11.61|12.98|11.58|13.01|11.61|12.97|11.57|0
1688123100000|2023-06-30 11:05:00|12.99|11.59|13|11.6|13|11.6|12.99|11.59|0
1688123400000|2023-06-30 11:10:00|13.01|11.61|13.02|11.62|13.02|11.62|13.01|11.61|0
1688123700000|2023-06-30 11:15:00|13.03|11.63|13.03|11.63|13.05|11.65|13.03|11.63|0
1688124000000|2023-06-30 11:20:00|13.04|11.64|13.03|11.63|13.05|11.65|13.03|11.63|0
1688124300000|2023-06-30 11:25:00|13.05|11.65|13.04|11.64|13.05|11.65|13.03|11.63|0
1688124600000|2023-06-30 11:30:00|13.03|11.63|13.03|11.63|13.04|11.64|13.03|11.63|0
1688124900000|2023-06-30 11:35:00|13.02|11.62|13.05|11.65|13.05|11.65|13.02|11.62|0
1688125200000|2023-06-30 11:40:00|13.06|11.66|13.04|11.64|13.06|11.66|13.04|11.64|0
1688125500000|2023-06-30 11:45:00|13.05|11.65|13.05|11.65|13.06|11.66|13.04|11.64|0
1688125800000|2023-06-30 11:50:00|13.06|11.66|13.06|11.66|13.08|11.68|13.04|11.64|0
1688126100000|2023-06-30 11:55:00|13.05|11.65|13.04|11.64|13.06|11.66|13.04|11.64|0
1688126400000|2023-06-30 12:00:00|13.03|11.63|12.99|11.59|13.03|11.63|12.98|11.58|0
1688126700000|2023-06-30 12:05:00|12.98|11.58|12.96|11.56|13|11.6|12.96|11.56|0
1688127000000|2023-06-30 12:10:00|12.97|11.57|12.98|11.58|12.99|11.59|12.96|11.56|0
1688127300000|2023-06-30 12:15:00|12.99|11.59|12.98|11.58|12.99|11.59|12.96|11.56|0
1688127600000|2023-06-30 12:20:00|12.99|11.59|12.99|11.59|13|11.6|12.98|11.58|0
1688127900000|2023-06-30 12:25:00|12.98|11.58|12.98|11.58|13|11.6|12.96|11.56|0
1688128200000|2023-06-30 12:30:00|12.99|11.59|13.05|11.65|13.15|11.75|12.79|11.39|0
1688128500000|2023-06-30 12:35:00|13.04|11.64|13.06|11.66|13.11|11.71|13.01|11.61|0
1688128800000|2023-06-30 12:40:00|13.05|11.65|12.76|11.36|13.28|11.88|12.74|11.34|0
1688129100000|2023-06-30 12:45:00|12.77|11.37|12.75|11.35|12.8|11.4|12.75|11.35|0
1688129400000|2023-06-30 12:50:00|12.76|11.36|12.79|11.39|12.8|11.4|12.75|11.35|0
1688129700000|2023-06-30 12:55:00|12.8|11.4|12.75|11.35|12.8|11.4|12.75|11.35|0
1688130000000|2023-06-30 13:00:00|12.74|11.34|12.67|11.27|12.74|11.34|12.67|11.27|0
1688130300000|2023-06-30 13:05:00|12.66|11.26|12.66|11.26|12.67|11.27|12.62|11.22|0
1688130600000|2023-06-30 13:10:00|12.65|11.25|12.62|11.22|12.65|11.25|12.6|11.2|0
1688130900000|2023-06-30 13:15:00|12.63|11.23|12.62|11.22|12.64|11.24|12.6|11.2|0
1688131200000|2023-06-30 13:20:00|12.63|11.23|12.64|11.24|12.66|11.26|12.62|11.22|0
1688131500000|2023-06-30 13:25:00|12.66|11.26|12.64|11.24|12.66|11.26|12.6|11.2|0
1688131800000|2023-06-30 13:30:00|12.65|11.25|12.59|11.19|12.72|11.32|12.56|11.16|0
1688132100000|2023-06-30 13:35:00|12.58|11.18|12.54|11.14|12.61|11.21|12.54|11.14|0
1688132400000|2023-06-30 13:40:00|12.56|11.16|12.6|11.2|12.97|11.57|12.48|11.08|0
1688132700000|2023-06-30 13:45:00|12.61|11.21|12.56|11.16|12.7|11.3|12.56|11.16|0
1688133000000|2023-06-30 13:50:00|12.55|11.15|12.77|11.37|12.82|11.42|12.55|11.15|0
1688133300000|2023-06-30 13:55:00|12.76|11.36|12.77|11.37|12.78|11.38|12.7|11.3|0
1688133600000|2023-06-30 14:00:00|12.78|11.38|12.71|11.31|12.78|11.38|12.69|11.29|0
1688133900000|2023-06-30 14:05:00|12.7|11.3|12.66|11.26|12.71|11.31|12.66|11.26|0
1688134200000|2023-06-30 14:10:00|12.65|11.25|12.66|11.26|12.67|11.27|12.61|11.21|0
1688134500000|2023-06-30 14:15:00|12.65|11.25|12.58|11.18|12.65|11.25|12.58|11.18|0
1688134800000|2023-06-30 14:20:00|12.57|11.17|12.68|11.28|12.68|11.28|12.55|11.15|0
1688135100000|2023-06-30 14:25:00|12.67|11.27|12.62|11.22|12.68|11.28|12.61|11.21|0
1688135400000|2023-06-30 14:30:00|12.61|11.21|12.62|11.22|12.62|11.22|12.55|11.15|0
1688135700000|2023-06-30 14:35:00|12.63|11.23|12.7|11.3|12.75|11.35|12.63|11.23|0
1688136000000|2023-06-30 14:40:00|12.68|11.28|12.72|11.32|12.73|11.33|12.66|11.26|0
1688136300000|2023-06-30 14:45:00|12.73|11.33|12.81|11.41|12.82|11.42|12.69|11.29|0
1688136600000|2023-06-30 14:50:00|12.8|11.4|12.62|11.22|12.86|11.46|12.61|11.21|0
1688136900000|2023-06-30 14:55:00|12.61|11.21|12.64|11.24|12.67|11.27|12.6|11.2|0
1688137200000|2023-06-30 15:00:00|12.63|11.23|12.61|11.21|12.67|11.27|12.6|11.2|0
1688137500000|2023-06-30 15:05:00|12.6|11.2|12.57|11.17|12.63|11.23|12.57|11.17|0
1688137800000|2023-06-30 15:10:00|12.56|11.16|12.57|11.17|12.6|11.2|12.53|11.13|0
1688138100000|2023-06-30 15:15:00|12.58|11.18|12.57|11.17|12.58|11.18|12.54|11.14|0
1688138400000|2023-06-30 15:20:00|12.56|11.16|12.6|11.2|12.61|11.21|12.56|11.16|0
1688138700000|2023-06-30 15:25:00|12.61|11.21|12.63|11.23|12.66|11.26|12.6|11.2|0
1688139000000|2023-06-30 15:30:00|12.64|11.24|12.71|11.31|12.72|11.32|12.64|11.24|0
1688139300000|2023-06-30 15:35:00|12.72|11.32|12.73|11.33|12.73|11.33|12.67|11.27|0
1688139600000|2023-06-30 15:40:00|12.72|11.32|12.78|11.38|12.78|11.38|12.72|11.32|0
1688139900000|2023-06-30 15:45:00|12.77|11.37|12.74|11.34|12.78|11.38|12.73|11.33|0
1688140200000|2023-06-30 15:50:00|12.73|11.33|12.77|11.37|12.78|11.38|12.73|11.33|0
1688140500000|2023-06-30 15:55:00|12.78|11.38|12.68|11.28|12.78|11.38|12.68|11.28|0
1688140800000|2023-06-30 16:00:00|12.69|11.29|12.65|11.25|12.69|11.29|12.65|11.25|0
1688141100000|2023-06-30 16:05:00|12.66|11.26|12.72|11.32|12.72|11.32|12.64|11.24|0
1688141400000|2023-06-30 16:10:00|12.71|11.31|12.66|11.26|12.72|11.32|12.66|11.26|0
1688141700000|2023-06-30 16:15:00|12.67|11.27|12.62|11.22|12.67|11.27|12.62|11.22|0
1688142000000|2023-06-30 16:20:00|12.61|11.21|12.55|11.15|12.62|11.22|12.55|11.15|0
1688142300000|2023-06-30 16:25:00|12.56|11.16|12.54|11.14|12.58|11.18|12.54|11.14|0
1688142600000|2023-06-30 16:30:00|12.53|11.13|12.54|11.14|12.54|11.14|12.51|11.11|0
1688142900000|2023-06-30 16:35:00|12.53|11.13|12.53|11.13|12.55|11.15|12.51|11.11|0
1688143200000|2023-06-30 16:40:00|12.52|11.12|12.53|11.13|12.54|11.14|12.51|11.11|0
1688143500000|2023-06-30 16:45:00|12.52|11.12|12.48|11.08|12.53|11.13|12.47|11.07|0
1688143800000|2023-06-30 16:50:00|12.49|11.09|12.45|11.05|12.49|11.09|12.45|11.05|0
1688144100000|2023-06-30 16:55:00|12.44|11.04|12.74|11.34|12.76|11.36|12.44|11.04|0
1688144400000|2023-06-30 17:00:00|12.75|11.35|12.77|11.37|12.79|11.39|12.72|11.32|0
1688144700000|2023-06-30 17:05:00|12.78|11.38|12.75|11.35|12.78|11.38|12.72|11.32|0
1688145000000|2023-06-30 17:10:00|12.74|11.34|12.76|11.36|12.77|11.37|12.72|11.32|0
1688145300000|2023-06-30 17:15:00|12.75|11.35|12.75|11.35|12.76|11.36|12.73|11.33|0
1688145600000|2023-06-30 17:20:00|12.74|11.34|12.74|11.34|12.77|11.37|12.73|11.33|0
1688145900000|2023-06-30 17:25:00|12.75|11.35|12.73|11.33|12.75|11.35|12.72|11.32|0
1688146200000|2023-06-30 17:30:00|12.72|11.32|12.65|11.25|12.73|11.33|12.63|11.23|0
1688146500000|2023-06-30 17:35:00|12.66|11.26|12.71|11.31|12.71|11.31|12.64|11.24|0
1688146800000|2023-06-30 17:40:00|12.72|11.32|12.72|11.32|12.74|11.34|12.7|11.3|0
1688147100000|2023-06-30 17:45:00|12.71|11.31|12.66|11.26|12.74|11.34|12.66|11.26|0
1688147400000|2023-06-30 17:50:00|12.67|11.27|12.68|11.28|12.69|11.29|12.66|11.26|0
1688147700000|2023-06-30 17:55:00|12.67|11.27|12.66|11.26|12.7|11.3|12.66|11.26|0
1688148000000|2023-06-30 18:00:00|12.67|11.27|12.67|11.27|12.68|11.28|12.63|11.23|0
1688148300000|2023-06-30 18:05:00|12.66|11.26|12.64|11.24|12.66|11.26|12.63|11.23|0
1688148600000|2023-06-30 18:10:00|12.65|11.25|12.68|11.28|12.69|11.29|12.65|11.25|0
1688148900000|2023-06-30 18:15:00|12.67|11.27|12.67|11.27|12.67|11.27|12.63|11.23|0
1688149200000|2023-06-30 18:20:00|12.68|11.28|12.67|11.27|12.69|11.29|12.66|11.26|0
1688149500000|2023-06-30 18:25:00|12.68|11.28|12.6|11.2|12.68|11.28|12.58|11.18|0
1688149800000|2023-06-30 18:30:00|12.59|11.19|12.62|11.22|12.65|11.25|12.59|11.19|0
1688150100000|2023-06-30 18:35:00|12.61|11.21|12.59|11.19|12.63|11.23|12.59|11.19|0
1688150400000|2023-06-30 18:40:00|12.6|11.2|12.6|11.2|12.63|11.23|12.59|11.19|0
1688150700000|2023-06-30 18:45:00|12.61|11.21|12.62|11.22|12.66|11.26|12.6|11.2|0
1688151000000|2023-06-30 18:50:00|12.61|11.21|12.62|11.22|12.63|11.23|12.59|11.19|0
1688151300000|2023-06-30 18:55:00|12.63|11.23|12.63|11.23|12.69|11.29|12.63|11.23|0
1688151600000|2023-06-30 19:00:00|12.62|11.22|12.66|11.26|12.68|11.28|12.62|11.22|0
1688151900000|2023-06-30 19:05:00|12.67|11.27|12.66|11.26|12.7|11.3|12.64|11.24|0
1688152200000|2023-06-30 19:10:00|12.65|11.25|12.6|11.2|12.67|11.27|12.6|11.2|0
1688152500000|2023-06-30 19:15:00|12.59|11.19|12.61|11.21|12.62|11.22|12.57|11.17|0
1688152800000|2023-06-30 19:20:00|12.62|11.22|12.64|11.24|12.68|11.28|12.62|11.22|0
1688153100000|2023-06-30 19:25:00|12.65|11.25|12.6|11.2|12.66|11.26|12.6|11.2|0
1688153400000|2023-06-30 19:30:00|12.59|11.19|12.61|11.21|12.64|11.24|12.59|11.19|0
1688153700000|2023-06-30 19:35:00|12.6|11.2|12.57|11.17|12.62|11.22|12.55|11.15|0
1688154000000|2023-06-30 19:40:00|12.56|11.16|12.62|11.22|12.64|11.24|12.56|11.16|0
1688154300000|2023-06-30 19:45:00|12.63|11.23|12.63|11.23|12.68|11.28|12.62|11.22|0
1688154600000|2023-06-30 19:50:00|12.65|11.25|12.54|11.14|12.65|11.25|12.54|11.14|0
1688154900000|2023-06-30 19:55:00|12.56|11.16|12.78|11.38|12.78|11.38|12.56|11.16|0
1688155200000|2023-06-30 20:00:00|12.79|11.39|12.84|11.44|12.92|11.52|12.78|11.38|0
1688155500000|2023-06-30 20:05:00|12.85|11.45|12.82|11.42|12.85|11.45|12.79|11.39|0
1688155800000|2023-06-30 20:10:00|12.81|11.41|12.87|11.47|12.87|11.47|12.8|11.4|0
1688343300000|2023-07-03 00:15:00|12.77|10.77|12.78|10.78|12.79|10.79|12.77|10.77|0
1688343600000|2023-07-03 00:20:00|12.79|10.79|12.79|10.79|12.79|10.79|12.78|10.78|0
1688343900000|2023-07-03 00:25:00|12.77|10.77|12.79|10.79|12.79|10.79|12.77|10.77|0
1688344200000|2023-07-03 00:30:00|12.78|10.78|12.79|10.79|12.79|10.79|12.77|10.77|0
1688344500000|2023-07-03 00:35:00|12.78|10.78|12.78|10.78|12.79|10.79|12.77|10.77|0
1688344800000|2023-07-03 00:40:00|12.77|10.77|12.78|10.78|12.79|10.79|12.77|10.77|0
1688345100000|2023-07-03 00:45:00|12.77|10.77|12.8|10.8|12.81|10.81|12.77|10.77|0
1688345400000|2023-07-03 00:50:00|12.79|10.79|12.79|10.79|12.8|10.8|12.78|10.78|0
1688345700000|2023-07-03 00:55:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1688346000000|2023-07-03 01:00:00|12.79|10.79|12.8|10.8|12.81|10.81|12.78|10.78|0
1688346300000|2023-07-03 01:05:00|12.79|10.79|12.79|10.79|12.81|10.81|12.79|10.79|0
1688346600000|2023-07-03 01:10:00|12.8|10.8|12.79|10.79|12.8|10.8|12.79|10.79|0
1688346900000|2023-07-03 01:15:00|12.78|10.78|12.78|10.78|12.78|10.78|12.76|10.76|0
1688347200000|2023-07-03 01:20:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1688347500000|2023-07-03 01:25:00|12.77|10.77|12.78|10.78|12.78|10.78|12.77|10.77|0
1688347800000|2023-07-03 01:30:00|12.77|10.77|12.75|10.75|12.77|10.77|12.74|10.74|0
1688348100000|2023-07-03 01:35:00|12.74|10.74|12.75|10.75|12.75|10.75|12.73|10.73|0
1688348400000|2023-07-03 01:40:00|12.74|10.74|12.74|10.74|12.74|10.74|12.72|10.72|0
1688348700000|2023-07-03 01:45:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1688349000000|2023-07-03 01:50:00|12.77|10.77|12.76|10.76|12.77|10.77|12.76|10.76|0
1688349300000|2023-07-03 01:55:00|12.77|10.77|12.75|10.75|12.77|10.77|12.74|10.74|0
1688349600000|2023-07-03 02:00:00|12.76|10.76|12.75|10.75|12.77|10.77|12.74|10.74|0
1688349900000|2023-07-03 02:05:00|12.76|10.76|12.75|10.75|12.77|10.77|12.74|10.74|0
1688350200000|2023-07-03 02:10:00|12.74|10.74|12.74|10.74|12.74|10.74|12.73|10.73|0
1688350500000|2023-07-03 02:15:00|12.75|10.75|12.76|10.76|12.76|10.76|12.74|10.74|0
1688350800000|2023-07-03 02:20:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1688351100000|2023-07-03 02:25:00|12.77|10.77|12.75|10.75|12.77|10.77|12.75|10.75|0
1688351400000|2023-07-03 02:30:00|12.76|10.76|12.76|10.76|12.76|10.76|12.75|10.75|0
1688351700000|2023-07-03 02:35:00|12.75|10.75|12.75|10.75|12.76|10.76|12.75|10.75|0
1688352000000|2023-07-03 02:40:00|12.76|10.76|12.76|10.76|12.77|10.77|12.75|10.75|0
1688352300000|2023-07-03 02:45:00|12.77|10.77|12.76|10.76|12.77|10.77|12.76|10.76|0
1688352600000|2023-07-03 02:50:00|12.75|10.75|12.73|10.73|12.76|10.76|12.73|10.73|0
1688352900000|2023-07-03 02:55:00|12.74|10.74|12.74|10.74|12.75|10.75|12.73|10.73|0
1688353200000|2023-07-03 03:00:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1688353500000|2023-07-03 03:05:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1688353800000|2023-07-03 03:10:00|12.75|10.75|12.75|10.75|12.75|10.75|12.75|10.75|0
1688354100000|2023-07-03 03:15:00|12.76|10.76|12.76|10.76|12.76|10.76|12.76|10.76|0
1688354400000|2023-07-03 03:20:00|12.75|10.75|12.74|10.74|12.76|10.76|12.74|10.74|0
1688354700000|2023-07-03 03:25:00|12.73|10.73|12.72|10.72|12.73|10.73|12.71|10.71|0
1688355000000|2023-07-03 03:30:00|12.71|10.71|12.72|10.72|12.72|10.72|12.71|10.71|0
1688355600000|2023-07-03 03:40:00|12.71|10.71|12.71|10.71|12.71|10.71|12.7|10.7|0
1688355900000|2023-07-03 03:45:00|12.7|10.7|12.72|10.72|12.72|10.72|12.7|10.7|0
1688356200000|2023-07-03 03:50:00|12.73|10.73|12.71|10.71|12.73|10.73|12.71|10.71|0
1688356500000|2023-07-03 03:55:00|12.7|10.7|12.71|10.71|12.72|10.72|12.7|10.7|0
1688356800000|2023-07-03 04:00:00|12.72|10.72|12.71|10.71|12.72|10.72|12.71|10.71|0
1688357100000|2023-07-03 04:05:00|12.72|10.72|12.72|10.72|12.73|10.73|12.72|10.72|0
1688357400000|2023-07-03 04:10:00|12.71|10.71|12.71|10.71|12.72|10.72|12.71|10.71|0
1688357700000|2023-07-03 04:15:00|12.72|10.72|12.73|10.73|12.73|10.73|12.72|10.72|0
1688358000000|2023-07-03 04:20:00|12.72|10.72|12.71|10.71|12.73|10.73|12.71|10.71|0
1688358300000|2023-07-03 04:25:00|12.7|10.7|12.71|10.71|12.71|10.71|12.7|10.7|0
1688358600000|2023-07-03 04:30:00|12.7|10.7|12.7|10.7|12.71|10.71|12.7|10.7|0
1688358900000|2023-07-03 04:35:00|12.71|10.71|12.7|10.7|12.71|10.71|12.7|10.7|0
1688359200000|2023-07-03 04:40:00|12.71|10.71|12.7|10.7|12.71|10.71|12.69|10.69|0
1688359500000|2023-07-03 04:45:00|12.69|10.69|12.69|10.69|12.7|10.7|12.68|10.68|0
1688359800000|2023-07-03 04:50:00|12.7|10.7|12.7|10.7|12.71|10.71|12.7|10.7|0
1688360100000|2023-07-03 04:55:00|12.69|10.69|12.7|10.7|12.7|10.7|12.69|10.69|0
1688360400000|2023-07-03 05:00:00|12.71|10.71|12.71|10.71|12.72|10.72|12.7|10.7|0
1688360700000|2023-07-03 05:05:00|12.7|10.7|12.71|10.71|12.71|10.71|12.7|10.7|0
1688361000000|2023-07-03 05:10:00|12.72|10.72|12.72|10.72|12.72|10.72|12.71|10.71|0
1688361300000|2023-07-03 05:15:00|12.73|10.73|12.71|10.71|12.73|10.73|12.71|10.71|0
1688361600000|2023-07-03 05:20:00|12.72|10.72|12.71|10.71|12.72|10.72|12.71|10.71|0
1688361900000|2023-07-03 05:25:00|12.7|10.7|12.68|10.68|12.7|10.7|12.68|10.68|0
1688362200000|2023-07-03 05:30:00|12.69|10.69|12.69|10.69|12.7|10.7|12.67|10.67|0
1688362500000|2023-07-03 05:35:00|12.7|10.7|12.71|10.71|12.71|10.71|12.68|10.68|0
1688362800000|2023-07-03 05:40:00|12.72|10.72|12.71|10.71|12.72|10.72|12.71|10.71|0
1688363100000|2023-07-03 05:45:00|12.72|10.72|12.71|10.71|12.72|10.72|12.71|10.71|0
1688363400000|2023-07-03 05:50:00|12.72|10.72|12.7|10.7|12.72|10.72|12.7|10.7|0
1688363700000|2023-07-03 05:55:00|12.71|10.71|12.72|10.72|12.72|10.72|12.7|10.7|0
1688364000000|2023-07-03 06:00:00|12.73|10.73|12.77|10.77|12.78|10.78|12.73|10.73|0
1688364300000|2023-07-03 06:05:00|12.47|11.07|12.45|11.05|12.48|11.08|12.45|11.05|0
1688364600000|2023-07-03 06:10:00|12.46|11.06|12.47|11.07|12.47|11.07|12.45|11.05|0
1688364900000|2023-07-03 06:15:00|12.46|11.06|12.47|11.07|12.48|11.08|12.46|11.06|0
1688365200000|2023-07-03 06:20:00|12.46|11.06|12.46|11.06|12.48|11.08|12.45|11.05|0
1688365500000|2023-07-03 06:25:00|12.45|11.05|12.42|11.02|12.46|11.06|12.41|11.01|0
1688365800000|2023-07-03 06:30:00|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1688366100000|2023-07-03 06:35:00|12.41|11.01|12.43|11.03|12.43|11.03|12.41|11.01|0
1688366400000|2023-07-03 06:40:00|12.42|11.02|12.43|11.03|12.43|11.03|12.42|11.02|0
1688366700000|2023-07-03 06:45:00|12.42|11.02|12.42|11.02|12.43|11.03|12.42|11.02|0
1688367000000|2023-07-03 06:50:00|12.41|11.01|12.42|11.02|12.43|11.03|12.41|11.01|0
1688367300000|2023-07-03 06:55:00|12.43|11.03|12.44|11.04|12.45|11.05|12.42|11.02|0
1688367600000|2023-07-03 07:00:00|12.43|11.03|12.42|11.02|12.43|11.03|12.4|11|0
1688367900000|2023-07-03 07:05:00|12.43|11.03|12.44|11.04|12.44|11.04|12.41|11.01|0
1688368200000|2023-07-03 07:10:00|12.43|11.03|12.42|11.02|12.43|11.03|12.41|11.01|0
1688368500000|2023-07-03 07:15:00|12.41|11.01|12.4|11|12.42|11.02|12.4|11|0
1688368800000|2023-07-03 07:20:00|12.41|11.01|12.41|11.01|12.42|11.02|12.39|10.99|0
1688369100000|2023-07-03 07:25:00|12.42|11.02|12.4|11|12.44|11.04|12.4|11|0
1688369400000|2023-07-03 07:30:00|12.39|10.99|12.42|11.02|12.42|11.02|12.38|10.98|0
1688369700000|2023-07-03 07:35:00|12.41|11.01|12.41|11.01|12.43|11.03|12.41|11.01|0
1688370000000|2023-07-03 07:40:00|12.42|11.02|12.39|10.99|12.43|11.03|12.39|10.99|0
1688370300000|2023-07-03 07:45:00|12.4|11|12.4|11|12.41|11.01|12.39|10.99|0
1688370600000|2023-07-03 07:50:00|12.41|11.01|12.4|11|12.41|11.01|12.39|10.99|0
1688370900000|2023-07-03 07:55:00|12.39|10.99|12.38|10.98|12.4|11|12.38|10.98|0
1688371200000|2023-07-03 08:00:00|12.39|10.99|12.36|10.96|12.39|10.99|12.35|10.95|0
1688371500000|2023-07-03 08:05:00|12.35|10.95|12.37|10.97|12.38|10.98|12.35|10.95|0
1688371800000|2023-07-03 08:10:00|12.36|10.96|12.35|10.95|12.36|10.96|12.32|10.92|0
1688372100000|2023-07-03 08:15:00|12.34|10.94|12.34|10.94|12.36|10.96|12.34|10.94|0
1688372400000|2023-07-03 08:20:00|12.33|10.93|12.37|10.97|12.37|10.97|12.33|10.93|0
1688372700000|2023-07-03 08:25:00|12.38|10.98|12.36|10.96|12.39|10.99|12.35|10.95|0
1688373000000|2023-07-03 08:30:00|12.35|10.95|12.33|10.93|12.36|10.96|12.32|10.92|0
1688373300000|2023-07-03 08:35:00|12.32|10.92|12.31|10.91|12.33|10.93|12.31|10.91|0
1688373600000|2023-07-03 08:40:00|12.32|10.92|12.31|10.91|12.33|10.93|12.31|10.91|0
1688373900000|2023-07-03 08:45:00|12.32|10.92|12.32|10.92|12.33|10.93|12.3|10.9|0
1688374200000|2023-07-03 08:50:00|12.33|10.93|12.33|10.93|12.33|10.93|12.32|10.92|0
1688374500000|2023-07-03 08:55:00|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1688374800000|2023-07-03 09:00:00|12.34|10.94|12.34|10.94|12.34|10.94|12.33|10.93|0
1688375100000|2023-07-03 09:05:00|12.35|10.95|12.35|10.95|12.36|10.96|12.34|10.94|0
1688375400000|2023-07-03 09:10:00|12.36|10.96|12.36|10.96|12.36|10.96|12.34|10.94|0
1688375700000|2023-07-03 09:15:00|12.35|10.95|12.35|10.95|12.35|10.95|12.34|10.94|0
1688376000000|2023-07-03 09:20:00|12.36|10.96|12.35|10.95|12.36|10.96|12.35|10.95|0
1688376600000|2023-07-03 09:30:00|12.36|10.96|12.36|10.96|12.37|10.97|12.35|10.95|0
1688376900000|2023-07-03 09:35:00|12.37|10.97|12.36|10.96|12.37|10.97|12.35|10.95|0
1688377200000|2023-07-03 09:40:00|12.37|10.97|12.37|10.97|12.38|10.98|12.37|10.97|0
1688377500000|2023-07-03 09:45:00|12.38|10.98|12.37|10.97|12.38|10.98|12.37|10.97|0
1688377800000|2023-07-03 09:50:00|12.36|10.96|12.37|10.97|12.37|10.97|12.35|10.95|0
1688378100000|2023-07-03 09:55:00|12.36|10.96|12.36|10.96|12.38|10.98|12.35|10.95|0
1688378400000|2023-07-03 10:00:00|12.37|10.97|12.36|10.96|12.37|10.97|12.34|10.94|0
1688378700000|2023-07-03 10:05:00|12.37|10.97|12.37|10.97|12.42|11.02|12.35|10.95|0
1688379000000|2023-07-03 10:10:00|12.38|10.98|12.38|10.98|12.38|10.98|12.36|10.96|0
1688379300000|2023-07-03 10:15:00|12.37|10.97|12.33|10.93|12.37|10.97|12.31|10.91|0
1688379600000|2023-07-03 10:20:00|12.32|10.92|12.31|10.91|12.33|10.93|12.3|10.9|0
1688379900000|2023-07-03 10:25:00|12.3|10.9|12.28|10.88|12.3|10.9|12.27|10.87|0
1688380200000|2023-07-03 10:30:00|12.3|10.9|12.28|10.88|12.3|10.9|12.28|10.88|0
1688380500000|2023-07-03 10:35:00|12.29|10.89|12.29|10.89|12.3|10.9|12.28|10.88|0
1688380800000|2023-07-03 10:40:00|12.3|10.9|12.3|10.9|12.31|10.91|12.29|10.89|0
1688381100000|2023-07-03 10:45:00|12.31|10.91|12.32|10.92|12.33|10.93|12.31|10.91|0
1688381400000|2023-07-03 10:50:00|12.31|10.91|12.31|10.91|12.33|10.93|12.31|10.91|0
1688381700000|2023-07-03 10:55:00|12.32|10.92|12.35|10.95|12.35|10.95|12.31|10.91|0
1688382000000|2023-07-03 11:00:00|12.34|10.94|12.34|10.94|12.37|10.97|12.34|10.94|0
1688382300000|2023-07-03 11:05:00|12.35|10.95|12.36|10.96|12.37|10.97|12.34|10.94|0
1688382600000|2023-07-03 11:10:00|12.35|10.95|12.38|10.98|12.39|10.99|12.35|10.95|0
1688382900000|2023-07-03 11:15:00|12.37|10.97|12.37|10.97|12.38|10.98|12.36|10.96|0
1688383200000|2023-07-03 11:20:00|12.38|10.98|12.36|10.96|12.38|10.98|12.36|10.96|0
1688383500000|2023-07-03 11:25:00|12.35|10.95|12.37|10.97|12.37|10.97|12.35|10.95|0
1688383800000|2023-07-03 11:30:00|12.38|10.98|12.41|11.01|12.41|11.01|12.38|10.98|0
1688384100000|2023-07-03 11:35:00|12.42|11.02|12.41|11.01|12.42|11.02|12.4|11|0
1688384400000|2023-07-03 11:40:00|12.4|11|12.44|11.04|12.45|11.05|12.4|11|0
1688384700000|2023-07-03 11:45:00|12.45|11.05|12.44|11.04|12.45|11.05|12.43|11.03|0
1688385000000|2023-07-03 11:50:00|12.45|11.05|12.46|11.06|12.46|11.06|12.44|11.04|0
1688385300000|2023-07-03 11:55:00|12.47|11.07|12.45|11.05|12.47|11.07|12.43|11.03|0
1688385600000|2023-07-03 12:00:00|12.44|11.04|12.46|11.06|12.48|11.08|12.43|11.03|0
1688385900000|2023-07-03 12:05:00|12.47|11.07|12.46|11.06|12.47|11.07|12.46|11.06|0
1688386200000|2023-07-03 12:10:00|12.45|11.05|12.47|11.07|12.47|11.07|12.43|11.03|0
1688386500000|2023-07-03 12:15:00|12.46|11.06|12.45|11.05|12.47|11.07|12.44|11.04|0
1688386800000|2023-07-03 12:20:00|12.44|11.04|12.43|11.03|12.45|11.05|12.42|11.02|0
1688387100000|2023-07-03 12:25:00|12.42|11.02|12.43|11.03|12.44|11.04|12.42|11.02|0
1688387400000|2023-07-03 12:30:00|12.44|11.04|12.46|11.06|12.47|11.07|12.44|11.04|0
1688387700000|2023-07-03 12:35:00|12.47|11.07|12.47|11.07|12.49|11.09|12.45|11.05|0
1688388000000|2023-07-03 12:40:00|12.48|11.08|12.49|11.09|12.49|11.09|12.46|11.06|0
1688388300000|2023-07-03 12:45:00|12.48|11.08|12.47|11.07|12.49|11.09|12.46|11.06|0
1688388600000|2023-07-03 12:50:00|12.46|11.06|12.44|11.04|12.47|11.07|12.44|11.04|0
1688388900000|2023-07-03 12:55:00|12.43|11.03|12.45|11.05|12.45|11.05|12.42|11.02|0
1688389200000|2023-07-03 13:00:00|12.46|11.06|12.44|11.04|12.46|11.06|12.43|11.03|0
1688389500000|2023-07-03 13:05:00|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1688389800000|2023-07-03 13:10:00|12.43|11.03|12.45|11.05|12.45|11.05|12.4|11|0
1688390100000|2023-07-03 13:15:00|12.44|11.04|12.48|11.08|12.49|11.09|12.44|11.04|0
1688390400000|2023-07-03 13:20:00|12.49|11.09|12.48|11.08|12.5|11.1|12.47|11.07|0
1688390700000|2023-07-03 13:25:00|12.49|11.09|12.49|11.09|12.52|11.12|12.47|11.07|0
1688391000000|2023-07-03 13:30:00|12.51|11.11|12.45|11.05|12.56|11.16|12.45|11.05|0
1688391300000|2023-07-03 13:35:00|12.46|11.06|12.46|11.06|12.46|11.06|12.42|11.02|0
1688391600000|2023-07-03 13:40:00|12.45|11.05|12.4|11|12.49|11.09|12.39|10.99|0
1688391900000|2023-07-03 13:45:00|12.39|10.99|12.41|11.01|12.45|11.05|12.36|10.96|0
1688392200000|2023-07-03 13:50:00|12.4|11|12.44|11.04|12.45|11.05|12.39|10.99|0
1688392500000|2023-07-03 13:55:00|12.45|11.05|12.4|11|12.45|11.05|12.37|10.97|0
1688392800000|2023-07-03 14:00:00|12.38|10.98|12.38|10.98|12.42|11.02|12.34|10.94|0
1688393100000|2023-07-03 14:05:00|12.37|10.97|12.34|10.94|12.39|10.99|12.34|10.94|0
1688393400000|2023-07-03 14:10:00|12.35|10.95|12.38|10.98|12.41|11.01|12.34|10.94|0
1688393700000|2023-07-03 14:15:00|12.4|11|12.42|11.02|12.42|11.02|12.36|10.96|0
1688394000000|2023-07-03 14:20:00|12.41|11.01|12.37|10.97|12.46|11.06|12.37|10.97|0
1688394300000|2023-07-03 14:25:00|12.36|10.96|12.37|10.97|12.4|11|12.36|10.96|0
1688394600000|2023-07-03 14:30:00|12.36|10.96|12.37|10.97|12.42|11.02|12.35|10.95|0
1688394900000|2023-07-03 14:35:00|12.36|10.96|12.42|11.02|12.44|11.04|12.36|10.96|0
1688395200000|2023-07-03 14:40:00|12.43|11.03|12.43|11.03|12.47|11.07|12.41|11.01|0
1688395500000|2023-07-03 14:45:00|12.44|11.04|12.42|11.02|12.45|11.05|12.42|11.02|0
1688395800000|2023-07-03 14:50:00|12.43|11.03|12.39|10.99|12.47|11.07|12.39|10.99|0
1688396100000|2023-07-03 14:55:00|12.38|10.98|12.43|11.03|12.45|11.05|12.38|10.98|0
1688396400000|2023-07-03 15:00:00|12.42|11.02|12.41|11.01|12.44|11.04|12.39|10.99|0
1688396700000|2023-07-03 15:05:00|12.42|11.02|12.36|10.96|12.42|11.02|12.35|10.95|0
1688397000000|2023-07-03 15:10:00|12.35|10.95|12.35|10.95|12.38|10.98|12.34|10.94|0
1688397300000|2023-07-03 15:15:00|12.34|10.94|12.38|10.98|12.39|10.99|12.34|10.94|0
1688397600000|2023-07-03 15:20:00|12.39|10.99|12.35|10.95|12.39|10.99|12.35|10.95|0
1688397900000|2023-07-03 15:25:00|12.36|10.96|12.35|10.95|12.39|10.99|12.35|10.95|0
1688398200000|2023-07-03 15:30:00|12.36|10.96|12.35|10.95|12.37|10.97|12.34|10.94|0
1688398500000|2023-07-03 15:35:00|12.36|10.96|12.34|10.94|12.37|10.97|12.33|10.93|0
1688398800000|2023-07-03 15:40:00|12.35|10.95|12.34|10.94|12.36|10.96|12.32|10.92|0
1688399100000|2023-07-03 15:45:00|12.35|10.95|12.34|10.94|12.36|10.96|12.32|10.92|0
1688399400000|2023-07-03 15:50:00|12.33|10.93|12.32|10.92|12.35|10.95|12.32|10.92|0
1688399700000|2023-07-03 15:55:00|12.33|10.93|12.33|10.93|12.35|10.95|12.32|10.92|0
1688400000000|2023-07-03 16:00:00|12.32|10.92|12.33|10.93|12.33|10.93|12.32|10.92|0
1688400300000|2023-07-03 16:05:00|12.34|10.94|12.33|10.93|12.35|10.95|12.31|10.91|0
1688400600000|2023-07-03 16:10:00|12.34|10.94|12.3|10.9|12.34|10.94|12.3|10.9|0
1688400900000|2023-07-03 16:15:00|12.31|10.91|12.3|10.9|12.33|10.93|12.3|10.9|0
1688401200000|2023-07-03 16:20:00|12.29|10.89|12.28|10.88|12.3|10.9|12.27|10.87|0
1688401500000|2023-07-03 16:25:00|12.27|10.87|12.27|10.87|12.29|10.89|12.26|10.86|0
1688401800000|2023-07-03 16:30:00|12.28|10.88|12.27|10.87|12.29|10.89|12.26|10.86|0
1688402100000|2023-07-03 16:35:00|12.26|10.86|12.27|10.87|12.28|10.88|12.26|10.86|0
1688402400000|2023-07-03 16:40:00|12.28|10.88|12.27|10.87|12.28|10.88|12.26|10.86|0
1688402700000|2023-07-03 16:45:00|12.26|10.86|12.25|10.85|12.29|10.89|12.25|10.85|0
1688403000000|2023-07-03 16:50:00|12.26|10.86|12.25|10.85|12.3|10.9|12.23|10.83|0
1688403300000|2023-07-03 16:55:00|12.26|10.86|12.26|10.86|12.28|10.88|12.22|10.82|0
1688403600000|2023-07-03 17:00:00|12.27|10.87|12.3|10.9|12.32|10.92|12.27|10.87|0
1688403900000|2023-07-03 17:05:00|12.31|10.91|12.32|10.92|12.33|10.93|12.3|10.9|0
1688404200000|2023-07-03 17:10:00|12.31|10.91|12.27|10.87|12.31|10.91|12.26|10.86|0
1688404500000|2023-07-03 17:15:00|12.28|10.88|12.28|10.88|12.28|10.88|12.27|10.87|0
1688404800000|2023-07-03 17:20:00|12.27|10.87|12.26|10.86|12.28|10.88|12.25|10.85|0
1688405100000|2023-07-03 17:25:00|12.27|10.87|12.27|10.87|12.27|10.87|12.27|10.87|0
1688405700000|2023-07-03 17:35:00|12.26|10.86|12.27|10.87|12.27|10.87|12.26|10.86|0
1688453100000|2023-07-04 06:45:00|12.22|10.82|12.22|10.82|12.22|10.82|12.22|10.82|0
1688453400000|2023-07-04 06:50:00|12.21|10.81|12.2|10.8|12.21|10.81|12.19|10.79|0
1688453700000|2023-07-04 06:55:00|12.19|10.79|12.18|10.78|12.2|10.8|12.18|10.78|0
1688454000000|2023-07-04 07:00:00|12.17|10.77|12.18|10.78|12.18|10.78|12.16|10.76|0
1688454300000|2023-07-04 07:05:00|12.19|10.79|12.18|10.78|12.19|10.79|12.17|10.77|0
1688454600000|2023-07-04 07:10:00|12.19|10.79|12.19|10.79|12.2|10.8|12.18|10.78|0
1688454900000|2023-07-04 07:15:00|12.18|10.78|12.19|10.79|12.19|10.79|12.18|10.78|0
1688455200000|2023-07-04 07:20:00|12.2|10.8|12.2|10.8|12.21|10.81|12.18|10.78|0
1688455500000|2023-07-04 07:25:00|12.21|10.81|12.2|10.8|12.21|10.81|12.19|10.79|0
1688455800000|2023-07-04 07:30:00|12.19|10.79|12.19|10.79|12.2|10.8|12.18|10.78|0
1688456100000|2023-07-04 07:35:00|12.18|10.78|12.17|10.77|12.19|10.79|12.16|10.76|0
1688456400000|2023-07-04 07:40:00|12.16|10.76|12.15|10.75|12.18|10.78|12.15|10.75|0
1688456700000|2023-07-04 07:45:00|12.16|10.76|12.16|10.76|12.17|10.77|12.15|10.75|0
1688457000000|2023-07-04 07:50:00|12.17|10.77|12.17|10.77|12.18|10.78|12.16|10.76|0
1688457300000|2023-07-04 07:55:00|12.16|10.76|12.16|10.76|12.17|10.77|12.16|10.76|0
1688457600000|2023-07-04 08:00:00|12.17|10.77|12.17|10.77|12.17|10.77|12.17|10.77|0
1688457900000|2023-07-04 08:05:00|12.18|10.78|12.19|10.79|12.19|10.79|12.18|10.78|0
1688458200000|2023-07-04 08:10:00|12.18|10.78|12.18|10.78|12.19|10.79|12.17|10.77|0
1688458500000|2023-07-04 08:15:00|12.19|10.79|12.19|10.79|12.19|10.79|12.18|10.78|0
1688458800000|2023-07-04 08:20:00|12.18|10.78|12.18|10.78|12.18|10.78|12.17|10.77|0
1688459100000|2023-07-04 08:25:00|12.17|10.77|12.18|10.78|12.18|10.78|12.16|10.76|0
1688459400000|2023-07-04 08:30:00|12.19|10.79|12.21|10.81|12.21|10.81|12.19|10.79|0
1688459700000|2023-07-04 08:35:00|12.2|10.8|12.21|10.81|12.22|10.82|12.2|10.8|0
1688460000000|2023-07-04 08:40:00|12.22|10.82|12.24|10.84|12.24|10.84|12.21|10.81|0
1688460300000|2023-07-04 08:45:00|12.23|10.83|12.25|10.85|12.25|10.85|12.23|10.83|0
1688460600000|2023-07-04 08:50:00|12.26|10.86|12.26|10.86|12.26|10.86|12.25|10.85|0
1688460900000|2023-07-04 08:55:00|12.25|10.85|12.26|10.86|12.27|10.87|12.25|10.85|0
1688461200000|2023-07-04 09:00:00|12.25|10.85|12.26|10.86|12.26|10.86|12.25|10.85|0
1688461500000|2023-07-04 09:05:00|12.25|10.85|12.25|10.85|12.26|10.86|12.24|10.84|0
1688461800000|2023-07-04 09:10:00|12.24|10.84|12.25|10.85|12.25|10.85|12.24|10.84|0
1688462100000|2023-07-04 09:15:00|12.24|10.84|12.25|10.85|12.25|10.85|12.24|10.84|0
1688462400000|2023-07-04 09:20:00|12.24|10.84|12.24|10.84|12.25|10.85|12.24|10.84|0
1688462700000|2023-07-04 09:25:00|12.23|10.83|12.24|10.84|12.24|10.84|12.23|10.83|0
1688463000000|2023-07-04 09:30:00|12.25|10.85|12.27|10.87|12.27|10.87|12.25|10.85|0
1688463300000|2023-07-04 09:35:00|12.26|10.86|12.25|10.85|12.26|10.86|12.25|10.85|0
1688463600000|2023-07-04 09:40:00|12.26|10.86|12.27|10.87|12.27|10.87|12.25|10.85|0
1688463900000|2023-07-04 09:45:00|12.26|10.86|12.26|10.86|12.27|10.87|12.26|10.86|0
1688464200000|2023-07-04 09:50:00|12.25|10.85|12.23|10.83|12.26|10.86|12.23|10.83|0
1688464500000|2023-07-04 09:55:00|12.22|10.82|12.22|10.82|12.23|10.83|12.21|10.81|0
1688464800000|2023-07-04 10:00:00|12.21|10.81|12.22|10.82|12.22|10.82|12.21|10.81|0
1688465100000|2023-07-04 10:05:00|12.23|10.83|12.24|10.84|12.24|10.84|12.22|10.82|0
1688465400000|2023-07-04 10:10:00|12.23|10.83|12.23|10.83|12.24|10.84|12.22|10.82|0
1688465700000|2023-07-04 10:15:00|12.22|10.82|12.22|10.82|12.24|10.84|12.22|10.82|0
1688466000000|2023-07-04 10:20:00|12.23|10.83|12.22|10.82|12.23|10.83|12.22|10.82|0
1688466300000|2023-07-04 10:25:00|12.23|10.83|12.24|10.84|12.24|10.84|12.23|10.83|0
1688466600000|2023-07-04 10:30:00|12.26|10.86|12.27|10.87|12.27|10.87|12.26|10.86|0
1688466900000|2023-07-04 10:35:00|12.28|10.88|12.26|10.86|12.29|10.89|12.26|10.86|0
1688467200000|2023-07-04 10:40:00|12.25|10.85|12.26|10.86|12.26|10.86|12.25|10.85|0
1688467500000|2023-07-04 10:45:00|12.25|10.85|12.24|10.84|12.25|10.85|12.24|10.84|0
1688467800000|2023-07-04 10:50:00|12.25|10.85|12.25|10.85|12.25|10.85|12.24|10.84|0
1688468100000|2023-07-04 10:55:00|12.24|10.84|12.24|10.84|12.25|10.85|12.23|10.83|0
1688468400000|2023-07-04 11:00:00|12.25|10.85|12.24|10.84|12.25|10.85|12.23|10.83|0
1688468700000|2023-07-04 11:05:00|12.23|10.83|12.24|10.84|12.24|10.84|12.23|10.83|0
1688469000000|2023-07-04 11:10:00|12.23|10.83|12.23|10.83|12.24|10.84|12.22|10.82|0
1688469300000|2023-07-04 11:15:00|12.24|10.84|12.22|10.82|12.24|10.84|12.22|10.82|0
1688469600000|2023-07-04 11:20:00|12.23|10.83|12.22|10.82|12.23|10.83|12.22|10.82|0
1688469900000|2023-07-04 11:25:00|12.21|10.81|12.21|10.81|12.22|10.82|12.21|10.81|0
1688470200000|2023-07-04 11:30:00|12.22|10.82|12.2|10.8|12.22|10.82|12.19|10.79|0
1688470500000|2023-07-04 11:35:00|12.21|10.81|12.2|10.8|12.21|10.81|12.2|10.8|0
1688470800000|2023-07-04 11:40:00|12.21|10.81|12.18|10.78|12.21|10.81|12.18|10.78|0
1688471100000|2023-07-04 11:45:00|12.19|10.79|12.17|10.77|12.19|10.79|12.17|10.77|0
1688471400000|2023-07-04 11:50:00|12.18|10.78|12.19|10.79|12.19|10.79|12.17|10.77|0
1688471700000|2023-07-04 11:55:00|12.2|10.8|12.2|10.8|12.2|10.8|12.2|10.8|0
1688472000000|2023-07-04 12:00:00|12.21|10.81|12.18|10.78|12.21|10.81|12.18|10.78|0
1688472300000|2023-07-04 12:05:00|12.19|10.79|12.19|10.79|12.19|10.79|12.18|10.78|0
1688472600000|2023-07-04 12:10:00|12.18|10.78|12.18|10.78|12.19|10.79|12.18|10.78|0
1688472900000|2023-07-04 12:15:00|12.17|10.77|12.19|10.79|12.19|10.79|12.17|10.77|0
1688473200000|2023-07-04 12:20:00|12.2|10.8|12.2|10.8|12.21|10.81|12.2|10.8|0
1688473500000|2023-07-04 12:25:00|12.19|10.79|12.19|10.79|12.19|10.79|12.19|10.79|0
1688473800000|2023-07-04 12:30:00|12.2|10.8|12.2|10.8|12.2|10.8|12.19|10.79|0
1688474100000|2023-07-04 12:35:00|12.19|10.79|12.17|10.77|12.2|10.8|12.17|10.77|0
1688474400000|2023-07-04 12:40:00|12.16|10.76|12.17|10.77|12.17|10.77|12.16|10.76|0
1688474700000|2023-07-04 12:45:00|12.18|10.78|12.18|10.78|12.19|10.79|12.18|10.78|0
1688475000000|2023-07-04 12:50:00|12.19|10.79|12.2|10.8|12.2|10.8|12.18|10.78|0
1688475300000|2023-07-04 12:55:00|12.19|10.79|12.19|10.79|12.19|10.79|12.19|10.79|0
1688475600000|2023-07-04 13:00:00|12.2|10.8|12.21|10.81|12.21|10.81|12.19|10.79|0
1688475900000|2023-07-04 13:05:00|12.2|10.8|12.21|10.81|12.21|10.81|12.2|10.8|0
1688476200000|2023-07-04 13:10:00|12.22|10.82|12.23|10.83|12.24|10.84|12.22|10.82|0
1688476500000|2023-07-04 13:15:00|12.22|10.82|12.2|10.8|12.22|10.82|12.19|10.79|0
1688476800000|2023-07-04 13:20:00|12.19|10.79|12.33|10.93|12.34|10.94|12.19|10.79|0
1688477100000|2023-07-04 13:25:00|12.32|10.92|12.32|10.92|12.32|10.92|12.31|10.91|0
1688477400000|2023-07-04 13:30:00|12.31|10.91|12.32|10.92|12.33|10.93|12.31|10.91|0
1688477700000|2023-07-04 13:35:00|12.31|10.91|12.31|10.91|12.32|10.92|12.31|10.91|0
1688478000000|2023-07-04 13:40:00|12.32|10.92|12.32|10.92|12.32|10.92|12.31|10.91|0
1688478300000|2023-07-04 13:45:00|12.31|10.91|12.34|10.94|12.34|10.94|12.31|10.91|0
1688478600000|2023-07-04 13:50:00|12.35|10.95|12.34|10.94|12.35|10.95|12.34|10.94|0
1688478900000|2023-07-04 13:55:00|12.33|10.93|12.33|10.93|12.34|10.94|12.33|10.93|0
1688479200000|2023-07-04 14:00:00|12.32|10.92|12.33|10.93|12.34|10.94|12.32|10.92|0
1688479500000|2023-07-04 14:05:00|12.34|10.94|12.34|10.94|12.34|10.94|12.33|10.93|0
1688479800000|2023-07-04 14:10:00|12.35|10.95|12.35|10.95|12.35|10.95|12.34|10.94|0
1688480100000|2023-07-04 14:15:00|12.36|10.96|12.37|10.97|12.37|10.97|12.36|10.96|0
1688480700000|2023-07-04 14:25:00|12.38|10.98|12.37|10.97|12.38|10.98|12.37|10.97|0
1688481000000|2023-07-04 14:30:00|12.38|10.98|12.37|10.97|12.38|10.98|12.37|10.97|0
1688481300000|2023-07-04 14:35:00|12.38|10.98|12.36|10.96|12.38|10.98|12.36|10.96|0
1688481600000|2023-07-04 14:40:00|12.37|10.97|12.35|10.95|12.37|10.97|12.35|10.95|0
1688481900000|2023-07-04 14:45:00|12.34|10.94|12.34|10.94|12.34|10.94|12.34|10.94|0
1688482200000|2023-07-04 14:50:00|12.33|10.93|12.35|10.95|12.35|10.95|12.33|10.93|0
1688482500000|2023-07-04 14:55:00|12.34|10.94|12.34|10.94|12.35|10.95|12.34|10.94|0
1688482800000|2023-07-04 15:00:00|12.35|10.95|12.33|10.93|12.35|10.95|12.33|10.93|0
1688483400000|2023-07-04 15:10:00|12.34|10.94|12.34|10.94|12.35|10.95|12.33|10.93|0
1688483700000|2023-07-04 15:15:00|12.35|10.95|12.34|10.94|12.35|10.95|12.34|10.94|0
1688484000000|2023-07-04 15:20:00|12.33|10.93|12.33|10.93|12.33|10.93|12.33|10.93|0
1688484300000|2023-07-04 15:25:00|12.32|10.92|12.33|10.93|12.33|10.93|12.32|10.92|0
1688484600000|2023-07-04 15:30:00|12.32|10.92|12.32|10.92|12.32|10.92|12.32|10.92|0
1688516100000|2023-07-05 00:15:00|12.83|10.83|12.82|10.82|12.83|10.83|12.82|10.82|0
1688516400000|2023-07-05 00:20:00|12.83|10.83|12.81|10.81|12.83|10.83|12.81|10.81|0
1688516700000|2023-07-05 00:25:00|12.8|10.8|12.78|10.78|12.81|10.81|12.78|10.78|0
1688517000000|2023-07-05 00:30:00|12.79|10.79|12.78|10.78|12.79|10.79|12.77|10.77|0
1688517300000|2023-07-05 00:35:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1688517600000|2023-07-05 00:40:00|12.77|10.77|12.78|10.78|12.78|10.78|12.77|10.77|0
1688517900000|2023-07-05 00:45:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1688518200000|2023-07-05 00:50:00|12.77|10.77|12.78|10.78|12.78|10.78|12.77|10.77|0
1688518500000|2023-07-05 00:55:00|12.79|10.79|12.77|10.77|12.79|10.79|12.77|10.77|0
1688518800000|2023-07-05 01:00:00|12.78|10.78|12.77|10.77|12.78|10.78|12.76|10.76|0
1688519100000|2023-07-05 01:05:00|12.78|10.78|12.78|10.78|12.79|10.79|12.77|10.77|0
1688519400000|2023-07-05 01:10:00|12.79|10.79|12.77|10.77|12.79|10.79|12.77|10.77|0
1688519700000|2023-07-05 01:15:00|12.78|10.78|12.75|10.75|12.78|10.78|12.75|10.75|0
1688520000000|2023-07-05 01:20:00|12.74|10.74|12.75|10.75|12.75|10.75|12.74|10.74|0
1688520300000|2023-07-05 01:25:00|12.74|10.74|12.74|10.74|12.75|10.75|12.74|10.74|0
1688520600000|2023-07-05 01:30:00|12.73|10.73|12.74|10.74|12.75|10.75|12.73|10.73|0
1688520900000|2023-07-05 01:35:00|12.73|10.73|12.74|10.74|12.74|10.74|12.73|10.73|0
1688521200000|2023-07-05 01:40:00|12.73|10.73|12.75|10.75|12.75|10.75|12.73|10.73|0
1688521500000|2023-07-05 01:45:00|12.76|10.76|12.74|10.74|12.76|10.76|12.74|10.74|0
1688521800000|2023-07-05 01:50:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1688522100000|2023-07-05 01:55:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1688522400000|2023-07-05 02:00:00|12.75|10.75|12.76|10.76|12.76|10.76|12.74|10.74|0
1688522700000|2023-07-05 02:05:00|12.77|10.77|12.77|10.77|12.77|10.77|12.76|10.76|0
1688523000000|2023-07-05 02:10:00|12.78|10.78|12.77|10.77|12.78|10.78|12.77|10.77|0
1688523300000|2023-07-05 02:15:00|12.76|10.76|12.77|10.77|12.77|10.77|12.76|10.76|0
1688524200000|2023-07-05 02:30:00|12.78|10.78|12.77|10.77|12.78|10.78|12.76|10.76|0
1688524500000|2023-07-05 02:35:00|12.76|10.76|12.77|10.77|12.77|10.77|12.75|10.75|0
1688525100000|2023-07-05 02:45:00|12.78|10.78|12.78|10.78|12.78|10.78|12.77|10.77|0
1688525400000|2023-07-05 02:50:00|12.79|10.79|12.79|10.79|12.8|10.8|12.79|10.79|0
1688526000000|2023-07-05 03:00:00|12.8|10.8|12.79|10.79|12.8|10.8|12.79|10.79|0
1688526300000|2023-07-05 03:05:00|12.8|10.8|12.8|10.8|12.8|10.8|12.8|10.8|0
1688526600000|2023-07-05 03:10:00|12.81|10.81|12.8|10.8|12.81|10.81|12.8|10.8|0
1688526900000|2023-07-05 03:15:00|12.81|10.81|12.81|10.81|12.81|10.81|12.8|10.8|0
1688527200000|2023-07-05 03:20:00|12.8|10.8|12.81|10.81|12.81|10.81|12.8|10.8|0
1688527500000|2023-07-05 03:25:00|12.82|10.82|12.82|10.82|12.82|10.82|12.82|10.82|0
1688527800000|2023-07-05 03:30:00|12.81|10.81|12.8|10.8|12.81|10.81|12.8|10.8|0
1688528100000|2023-07-05 03:35:00|12.79|10.79|12.79|10.79|12.8|10.8|12.79|10.79|0
1688528400000|2023-07-05 03:40:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1688528700000|2023-07-05 03:45:00|12.79|10.79|12.79|10.79|12.79|10.79|12.79|10.79|0
1688529600000|2023-07-05 04:00:00|12.8|10.8|12.8|10.8|12.81|10.81|12.79|10.79|0
1688530500000|2023-07-05 04:15:00|12.81|10.81|12.81|10.81|12.81|10.81|12.8|10.8|0
1688530800000|2023-07-05 04:20:00|12.8|10.8|12.8|10.8|12.81|10.81|12.8|10.8|0
1688531100000|2023-07-05 04:25:00|12.81|10.81|12.8|10.8|12.81|10.81|12.8|10.8|0
1688531400000|2023-07-05 04:30:00|12.81|10.81|12.81|10.81|12.81|10.81|12.81|10.81|0
1688531700000|2023-07-05 04:35:00|12.8|10.8|12.81|10.81|12.81|10.81|12.8|10.8|0
1688532000000|2023-07-05 04:40:00|12.8|10.8|12.81|10.81|12.81|10.81|12.8|10.8|0
1688532300000|2023-07-05 04:45:00|12.8|10.8|12.81|10.81|12.81|10.81|12.8|10.8|0
1688532600000|2023-07-05 04:50:00|12.8|10.8|12.81|10.81|12.81|10.81|12.8|10.8|0
1688532900000|2023-07-05 04:55:00|12.82|10.82|12.8|10.8|12.82|10.82|12.8|10.8|0
1688533200000|2023-07-05 05:00:00|12.81|10.81|12.81|10.81|12.82|10.82|12.81|10.81|0
1688534100000|2023-07-05 05:15:00|12.8|10.8|12.8|10.8|12.81|10.81|12.8|10.8|0
1688534700000|2023-07-05 05:25:00|12.79|10.79|12.79|10.79|12.79|10.79|12.79|10.79|0
1688535000000|2023-07-05 05:30:00|12.8|10.8|12.79|10.79|12.8|10.8|12.78|10.78|0
1688535300000|2023-07-05 05:35:00|12.78|10.78|12.78|10.78|12.78|10.78|12.78|10.78|0
1688535600000|2023-07-05 05:40:00|12.79|10.79|12.79|10.79|12.79|10.79|12.79|10.79|0
1688535900000|2023-07-05 05:45:00|12.8|10.8|12.8|10.8|12.8|10.8|12.79|10.79|0
1688536200000|2023-07-05 05:50:00|12.79|10.79|12.8|10.8|12.8|10.8|12.79|10.79|0
1688536500000|2023-07-05 05:55:00|12.79|10.79|12.8|10.8|12.81|10.81|12.79|10.79|0
1688536800000|2023-07-05 06:00:00|12.81|10.81|12.84|10.84|12.84|10.84|12.79|10.79|0
1688537100000|2023-07-05 06:05:00|12.53|11.13|12.57|11.17|12.57|11.17|12.53|11.13|0
1688537400000|2023-07-05 06:10:00|12.56|11.16|12.57|11.17|12.57|11.17|12.55|11.15|0
1688537700000|2023-07-05 06:15:00|12.56|11.16|12.58|11.18|12.58|11.18|12.55|11.15|0
1688538000000|2023-07-05 06:20:00|12.59|11.19|12.59|11.19|12.59|11.19|12.58|11.18|0
1688538300000|2023-07-05 06:25:00|12.6|11.2|12.59|11.19|12.6|11.2|12.59|11.19|0
1688538600000|2023-07-05 06:30:00|12.6|11.2|12.6|11.2|12.61|11.21|12.59|11.19|0
1688538900000|2023-07-05 06:35:00|12.59|11.19|12.6|11.2|12.6|11.2|12.58|11.18|0
1688539200000|2023-07-05 06:40:00|12.59|11.19|12.6|11.2|12.6|11.2|12.59|11.19|0
1688539500000|2023-07-05 06:45:00|12.61|11.21|12.64|11.24|12.65|11.25|12.61|11.21|0
1688539800000|2023-07-05 06:50:00|12.65|11.25|12.66|11.26|12.67|11.27|12.64|11.24|0
1688540100000|2023-07-05 06:55:00|12.65|11.25|12.69|11.29|12.7|11.3|12.35|10.95|0
1688540400000|2023-07-05 07:00:00|12.7|11.3|12.65|11.25|12.7|11.3|12.6|11.2|0
1688540700000|2023-07-05 07:05:00|12.64|11.24|12.59|11.19|12.65|11.25|12.59|11.19|0
1688541000000|2023-07-05 07:10:00|12.58|11.18|12.57|11.17|12.59|11.19|12.56|11.16|0
1688541300000|2023-07-05 07:15:00|12.56|11.16|12.55|11.15|12.58|11.18|12.54|11.14|0
1688541600000|2023-07-05 07:20:00|12.54|11.14|12.56|11.16|12.58|11.18|12.54|11.14|0
1688541900000|2023-07-05 07:25:00|12.57|11.17|12.59|11.19|12.6|11.2|12.56|11.16|0
1688542200000|2023-07-05 07:30:00|12.6|11.2|12.58|11.18|12.6|11.2|12.57|11.17|0
1688542500000|2023-07-05 07:35:00|12.59|11.19|12.57|11.17|12.6|11.2|12.57|11.17|0
1688542800000|2023-07-05 07:40:00|12.58|11.18|12.58|11.18|12.59|11.19|12.57|11.17|0
1688543100000|2023-07-05 07:45:00|12.57|11.17|12.57|11.17|12.59|11.19|12.56|11.16|0
1688543400000|2023-07-05 07:50:00|12.56|11.16|12.58|11.18|12.59|11.19|12.56|11.16|0
1688543700000|2023-07-05 07:55:00|12.59|11.19|12.59|11.19|12.62|11.22|12.58|11.18|0
1688544000000|2023-07-05 08:00:00|12.6|11.2|12.59|11.19|12.64|11.24|12.59|11.19|0
1688544300000|2023-07-05 08:05:00|12.58|11.18|12.58|11.18|12.6|11.2|12.57|11.17|0
1688544600000|2023-07-05 08:10:00|12.57|11.17|12.62|11.22|12.63|11.23|12.57|11.17|0
1688544900000|2023-07-05 08:15:00|12.61|11.21|12.55|11.15|12.62|11.22|12.55|11.15|0
1688545200000|2023-07-05 08:20:00|12.56|11.16|12.58|11.18|12.58|11.18|12.55|11.15|0
1688545500000|2023-07-05 08:25:00|12.57|11.17|12.58|11.18|12.58|11.18|12.55|11.15|0
1688545800000|2023-07-05 08:30:00|12.57|11.17|12.59|11.19|12.59|11.19|12.56|11.16|0
1688546100000|2023-07-05 08:35:00|12.6|11.2|12.62|11.22|12.63|11.23|12.59|11.19|0
1688546400000|2023-07-05 08:40:00|12.63|11.23|12.61|11.21|12.63|11.23|12.61|11.21|0
1688546700000|2023-07-05 08:45:00|12.62|11.22|12.61|11.21|12.62|11.22|12.6|11.2|0
1688547000000|2023-07-05 08:50:00|12.62|11.22|12.62|11.22|12.63|11.23|12.6|11.2|0
1688547300000|2023-07-05 08:55:00|12.63|11.23|12.62|11.22|12.64|11.24|12.62|11.22|0
1688547600000|2023-07-05 09:00:00|12.61|11.21|12.61|11.21|12.63|11.23|12.61|11.21|0
1688547900000|2023-07-05 09:05:00|12.62|11.22|12.65|11.25|12.66|11.26|12.61|11.21|0
1688548200000|2023-07-05 09:10:00|12.66|11.26|12.67|11.27|12.68|11.28|12.64|11.24|0
1688548500000|2023-07-05 09:15:00|12.66|11.26|12.66|11.26|12.67|11.27|12.65|11.25|0
1688548800000|2023-07-05 09:20:00|12.67|11.27|12.73|11.33|12.73|11.33|12.66|11.26|0
1688549100000|2023-07-05 09:25:00|12.72|11.32|12.77|11.37|12.77|11.37|12.71|11.31|0
1688549400000|2023-07-05 09:30:00|12.76|11.36|12.81|11.41|12.82|11.42|12.64|11.24|0
1688549700000|2023-07-05 09:35:00|12.82|11.42|12.86|11.46|12.88|11.48|12.82|11.42|0
1688550000000|2023-07-05 09:40:00|12.87|11.47|12.9|11.5|12.91|11.51|12.86|11.46|0
1688550300000|2023-07-05 09:45:00|12.89|11.49|12.84|11.44|12.9|11.5|12.82|11.42|0
1688550600000|2023-07-05 09:50:00|12.83|11.43|12.84|11.44|12.85|11.45|12.83|11.43|0
1688550900000|2023-07-05 09:55:00|12.83|11.43|12.82|11.42|12.83|11.43|12.81|11.41|0
1688551200000|2023-07-05 10:00:00|12.83|11.43|12.82|11.42|12.84|11.44|12.82|11.42|0
1688551500000|2023-07-05 10:05:00|12.83|11.43|12.84|11.44|12.84|11.44|12.82|11.42|0
1688551800000|2023-07-05 10:10:00|12.83|11.43|12.83|11.43|12.84|11.44|12.82|11.42|0
1688552100000|2023-07-05 10:15:00|12.82|11.42|12.78|11.38|12.83|11.43|12.77|11.37|0
1688552400000|2023-07-05 10:20:00|12.77|11.37|12.77|11.37|12.78|11.38|12.77|11.37|0
1688552700000|2023-07-05 10:25:00|12.78|11.38|12.77|11.37|12.78|11.38|12.77|11.37|0
1688553000000|2023-07-05 10:30:00|12.76|11.36|12.74|11.34|12.76|11.36|12.74|11.34|0
1688553300000|2023-07-05 10:35:00|12.75|11.35|12.75|11.35|12.77|11.37|12.74|11.34|0
1688553600000|2023-07-05 10:40:00|12.76|11.36|12.75|11.35|12.77|11.37|12.73|11.33|0
1688553900000|2023-07-05 10:45:00|12.74|11.34|12.75|11.35|12.76|11.36|12.74|11.34|0
1688554200000|2023-07-05 10:50:00|12.74|11.34|12.74|11.34|12.75|11.35|12.73|11.33|0
1688554500000|2023-07-05 10:55:00|12.75|11.35|12.75|11.35|12.76|11.36|12.75|11.35|0
1688554800000|2023-07-05 11:00:00|12.76|11.36|12.78|11.38|12.78|11.38|12.75|11.35|0
1688555100000|2023-07-05 11:05:00|12.79|11.39|12.8|11.4|12.8|11.4|12.79|11.39|0
1688555400000|2023-07-05 11:10:00|12.81|11.41|12.8|11.4|12.82|11.42|12.8|11.4|0
1688555700000|2023-07-05 11:15:00|12.79|11.39|12.76|11.36|12.8|11.4|12.76|11.36|0
1688556000000|2023-07-05 11:20:00|12.77|11.37|12.8|11.4|12.8|11.4|12.77|11.37|0
1688556300000|2023-07-05 11:25:00|12.81|11.41|12.81|11.41|12.83|11.43|12.8|11.4|0
1688556600000|2023-07-05 11:30:00|12.82|11.42|12.81|11.41|12.82|11.42|12.78|11.38|0
1688556900000|2023-07-05 11:35:00|12.82|11.42|12.81|11.41|12.83|11.43|12.8|11.4|0
1688557200000|2023-07-05 11:40:00|12.8|11.4|12.8|11.4|12.81|11.41|12.78|11.38|0
1688557500000|2023-07-05 11:45:00|12.81|11.41|12.79|11.39|12.82|11.42|12.79|11.39|0
1688557800000|2023-07-05 11:50:00|12.81|11.41|12.82|11.42|12.83|11.43|12.81|11.41|0
1688558100000|2023-07-05 11:55:00|12.83|11.43|12.87|11.47|12.87|11.47|12.83|11.43|0
1688558400000|2023-07-05 12:00:00|12.88|11.48|12.9|11.5|12.9|11.5|12.87|11.47|0
1688558700000|2023-07-05 12:05:00|12.91|11.51|12.9|11.5|12.92|11.52|12.89|11.49|0
1688559000000|2023-07-05 12:10:00|12.91|11.51|12.87|11.47|12.93|11.53|12.87|11.47|0
1688559300000|2023-07-05 12:15:00|12.88|11.48|12.89|11.49|12.9|11.5|12.86|11.46|0
1688559600000|2023-07-05 12:20:00|12.88|11.48|12.86|11.46|12.89|11.49|12.85|11.45|0
1688559900000|2023-07-05 12:25:00|12.87|11.47|12.85|11.45|12.87|11.47|12.85|11.45|0
1688560200000|2023-07-05 12:30:00|12.86|11.46|12.87|11.47|12.88|11.48|12.84|11.44|0
1688560500000|2023-07-05 12:35:00|12.88|11.48|12.88|11.48|12.89|11.49|12.87|11.47|0
1688560800000|2023-07-05 12:40:00|12.89|11.49|12.85|11.45|12.89|11.49|12.85|11.45|0
1688561100000|2023-07-05 12:45:00|12.86|11.46|12.86|11.46|12.88|11.48|12.85|11.45|0
1688561400000|2023-07-05 12:50:00|12.87|11.47|12.89|11.49|12.89|11.49|12.87|11.47|0
1688561700000|2023-07-05 12:55:00|12.9|11.5|12.88|11.48|12.91|11.51|12.87|11.47|0
1688562000000|2023-07-05 13:00:00|12.89|11.49|12.88|11.48|12.89|11.49|12.88|11.48|0
1688562300000|2023-07-05 13:05:00|12.89|11.49|12.86|11.46|12.89|11.49|12.85|11.45|0
1688562600000|2023-07-05 13:10:00|12.85|11.45|12.79|11.39|12.85|11.45|12.78|11.38|0
1688562900000|2023-07-05 13:15:00|12.8|11.4|12.83|11.43|12.83|11.43|12.8|11.4|0
1688563200000|2023-07-05 13:20:00|12.82|11.42|12.81|11.41|12.83|11.43|12.8|11.4|0
1688563500000|2023-07-05 13:25:00|12.82|11.42|12.8|11.4|12.82|11.42|12.8|11.4|0
1688563800000|2023-07-05 13:30:00|12.78|11.38|12.69|11.29|12.78|11.38|12.66|11.26|0
1688564100000|2023-07-05 13:35:00|12.68|11.28|12.64|11.24|12.71|11.31|12.63|11.23|0
1688564400000|2023-07-05 13:40:00|12.63|11.23|12.52|11.12|12.64|11.24|12.51|11.11|0
1688564700000|2023-07-05 13:45:00|12.53|11.13|12.52|11.12|12.59|11.19|12.49|11.09|0
1688565000000|2023-07-05 13:50:00|12.51|11.11|12.49|11.09|12.52|11.12|12.48|11.08|0
1688565300000|2023-07-05 13:55:00|12.48|11.08|12.5|11.1|12.52|11.12|12.48|11.08|0
1688565600000|2023-07-05 14:00:00|12.49|11.09|12.59|11.19|12.84|11.44|12.49|11.09|0
1688565900000|2023-07-05 14:05:00|12.6|11.2|12.6|11.2|12.62|11.22|12.55|11.15|0
1688566200000|2023-07-05 14:10:00|12.59|11.19|12.59|11.19|12.65|11.25|12.57|11.17|0
1688566500000|2023-07-05 14:15:00|12.58|11.18|12.53|11.13|12.58|11.18|12.52|11.12|0
1688566800000|2023-07-05 14:20:00|12.52|11.12|12.64|11.24|12.66|11.26|12.51|11.11|0
1688567100000|2023-07-05 14:25:00|12.65|11.25|12.64|11.24|12.67|11.27|12.61|11.21|0
1688567400000|2023-07-05 14:30:00|12.63|11.23|12.61|11.21|12.63|11.23|12.59|11.19|0
1688567700000|2023-07-05 14:35:00|12.6|11.2|12.58|11.18|12.6|11.2|12.56|11.16|0
1688568000000|2023-07-05 14:40:00|12.57|11.17|12.62|11.22|12.64|11.24|12.57|11.17|0
1688568300000|2023-07-05 14:45:00|12.61|11.21|12.66|11.26|12.72|11.32|12.61|11.21|0
1688568600000|2023-07-05 14:50:00|12.65|11.25|12.63|11.23|12.66|11.26|12.63|11.23|0
1688568900000|2023-07-05 14:55:00|12.62|11.22|12.57|11.17|12.62|11.22|12.56|11.16|0
1688569200000|2023-07-05 15:00:00|12.55|11.15|12.59|11.19|12.6|11.2|12.55|11.15|0
1688569500000|2023-07-05 15:05:00|12.58|11.18|12.58|11.18|12.58|11.18|12.55|11.15|0
1688569800000|2023-07-05 15:10:00|12.59|11.19|12.57|11.17|12.61|11.21|12.55|11.15|0
1688570100000|2023-07-05 15:15:00|12.56|11.16|12.62|11.22|12.65|11.25|12.56|11.16|0
1688570400000|2023-07-05 15:20:00|12.63|11.23|12.62|11.22|12.66|11.26|12.6|11.2|0
1688570700000|2023-07-05 15:25:00|12.61|11.21|12.61|11.21|12.64|11.24|12.59|11.19|0
1688571000000|2023-07-05 15:30:00|12.6|11.2|12.57|11.17|12.61|11.21|12.56|11.16|0
1688571300000|2023-07-05 15:35:00|12.59|11.19|12.61|11.21|12.62|11.22|12.59|11.19|0
1688571600000|2023-07-05 15:40:00|12.62|11.22|12.57|11.17|12.62|11.22|12.57|11.17|0
1688571900000|2023-07-05 15:45:00|12.58|11.18|12.59|11.19|12.61|11.21|12.56|11.16|0
1688572200000|2023-07-05 15:50:00|12.6|11.2|12.63|11.23|12.63|11.23|12.6|11.2|0
1688572500000|2023-07-05 15:55:00|12.62|11.22|12.67|11.27|12.7|11.3|12.62|11.22|0
1688572800000|2023-07-05 16:00:00|12.69|11.29|12.67|11.27|12.73|11.33|12.67|11.27|0
1688573100000|2023-07-05 16:05:00|12.68|11.28|12.67|11.27|12.69|11.29|12.66|11.26|0
1688573400000|2023-07-05 16:10:00|12.66|11.26|12.69|11.29|12.72|11.32|12.66|11.26|0
1688573700000|2023-07-05 16:15:00|12.7|11.3|12.68|11.28|12.7|11.3|12.67|11.27|0
1688574000000|2023-07-05 16:20:00|12.69|11.29|12.69|11.29|12.74|11.34|12.68|11.28|0
1688574300000|2023-07-05 16:25:00|12.68|11.28|12.69|11.29|12.69|11.29|12.68|11.28|0
1688574600000|2023-07-05 16:30:00|12.68|11.28|12.73|11.33|12.75|11.35|12.66|11.26|0
1688574900000|2023-07-05 16:35:00|12.72|11.32|12.75|11.35|12.8|11.4|12.71|11.31|0
1688575200000|2023-07-05 16:40:00|12.76|11.36|12.76|11.36|12.77|11.37|12.74|11.34|0
1688575500000|2023-07-05 16:45:00|12.77|11.37|12.74|11.34|12.79|11.39|12.73|11.33|0
1688575800000|2023-07-05 16:50:00|12.73|11.33|12.75|11.35|12.77|11.37|12.72|11.32|0
1688576100000|2023-07-05 16:55:00|12.74|11.34|12.7|11.3|12.75|11.35|12.69|11.29|0
1688576400000|2023-07-05 17:00:00|12.71|11.31|12.68|11.28|12.71|11.31|12.67|11.27|0
1688576700000|2023-07-05 17:05:00|12.67|11.27|12.69|11.29|12.7|11.3|12.67|11.27|0
1688577000000|2023-07-05 17:10:00|12.7|11.3|12.71|11.31|12.73|11.33|12.7|11.3|0
1688577300000|2023-07-05 17:15:00|12.73|11.33|12.7|11.3|12.73|11.33|12.7|11.3|0
1688577600000|2023-07-05 17:20:00|12.69|11.29|12.66|11.26|12.7|11.3|12.65|11.25|0
1688577900000|2023-07-05 17:25:00|12.65|11.25|12.7|11.3|12.72|11.32|12.65|11.25|0
1688578200000|2023-07-05 17:30:00|12.71|11.31|12.72|11.32|12.72|11.32|12.69|11.29|0
1688578500000|2023-07-05 17:35:00|12.71|11.31|12.7|11.3|12.73|11.33|12.7|11.3|0
1688578800000|2023-07-05 17:40:00|12.71|11.31|12.7|11.3|12.71|11.31|12.69|11.29|0
1688579100000|2023-07-05 17:45:00|12.69|11.29|12.66|11.26|12.69|11.29|12.65|11.25|0
1688579400000|2023-07-05 17:50:00|12.67|11.27|12.67|11.27|12.68|11.28|12.65|11.25|0
1688579700000|2023-07-05 17:55:00|12.66|11.26|12.66|11.26|12.69|11.29|12.65|11.25|0
1688580000000|2023-07-05 18:00:00|12.67|11.27|12.67|11.27|12.69|11.29|12.59|11.19|0
1688580300000|2023-07-05 18:05:00|12.68|11.28|12.65|11.25|12.71|11.31|12.62|11.22|0
1688580600000|2023-07-05 18:10:00|12.64|11.24|12.68|11.28|12.68|11.28|12.64|11.24|0
1688580900000|2023-07-05 18:15:00|12.71|11.31|12.81|11.41|12.83|11.43|12.7|11.3|0
1688581200000|2023-07-05 18:20:00|12.82|11.42|12.86|11.46|12.89|11.49|12.81|11.41|0
1688581500000|2023-07-05 18:25:00|12.87|11.47|12.79|11.39|12.87|11.47|12.78|11.38|0
1688581800000|2023-07-05 18:30:00|12.78|11.38|12.76|11.36|12.79|11.39|12.76|11.36|0
1688582100000|2023-07-05 18:35:00|12.77|11.37|12.7|11.3|12.79|11.39|12.69|11.29|0
1688582400000|2023-07-05 18:40:00|12.69|11.29|12.66|11.26|12.7|11.3|12.65|11.25|0
1688582700000|2023-07-05 18:45:00|12.65|11.25|12.64|11.24|12.65|11.25|12.63|11.23|0
1688583000000|2023-07-05 18:50:00|12.63|11.23|12.63|11.23|12.64|11.24|12.61|11.21|0
1688583300000|2023-07-05 18:55:00|12.62|11.22|12.61|11.21|12.67|11.27|12.61|11.21|0
1688583600000|2023-07-05 19:00:00|12.62|11.22|12.61|11.21|12.62|11.22|12.6|11.2|0
1688583900000|2023-07-05 19:05:00|12.6|11.2|12.6|11.2|12.61|11.21|12.56|11.16|0
1688584200000|2023-07-05 19:10:00|12.61|11.21|12.57|11.17|12.61|11.21|12.57|11.17|0
1688584500000|2023-07-05 19:15:00|12.58|11.18|12.58|11.18|12.59|11.19|12.56|11.16|0
1688584800000|2023-07-05 19:20:00|12.57|11.17|12.58|11.18|12.6|11.2|12.57|11.17|0
1688585100000|2023-07-05 19:25:00|12.57|11.17|12.56|11.16|12.58|11.18|12.55|11.15|0
1688585400000|2023-07-05 19:30:00|12.55|11.15|12.58|11.18|12.59|11.19|12.55|11.15|0
1688585700000|2023-07-05 19:35:00|12.57|11.17|12.6|11.2|12.63|11.23|12.57|11.17|0
1688586000000|2023-07-05 19:40:00|12.61|11.21|12.62|11.22|12.62|11.22|12.57|11.17|0
1688586300000|2023-07-05 19:45:00|12.65|11.25|12.58|11.18|12.65|11.25|12.58|11.18|0
1688586600000|2023-07-05 19:50:00|12.62|11.22|12.65|11.25|12.66|11.26|12.59|11.19|0
1688586900000|2023-07-05 19:55:00|12.68|11.28|12.69|11.29|12.7|11.3|12.64|11.24|0
1688587200000|2023-07-05 20:00:00|12.68|11.28|12.69|11.29|12.7|11.3|12.67|11.27|0
1688587500000|2023-07-05 20:05:00|12.68|11.28|12.69|11.29|12.7|11.3|12.68|11.28|0
1688587800000|2023-07-05 20:10:00|12.7|11.3|12.68|11.28|12.7|11.3|12.68|11.28|0
1688588100000|2023-07-05 20:15:00|12.99|10.99|12.99|10.99|13|11|12.99|10.99|0
1688588400000|2023-07-05 20:20:00|12.98|10.98|13|11|13.01|11.01|12.98|10.98|0
1688589000000|2023-07-05 20:30:00|12.99|10.99|12.99|10.99|12.99|10.99|12.99|10.99|0
1688589300000|2023-07-05 20:35:00|13|11|13|11|13|11|13|11|0
1688589600000|2023-07-05 20:40:00|13.01|11.01|13.01|11.01|13.01|11.01|13.01|11.01|0
1688589900000|2023-07-05 20:45:00|13|11|12.99|10.99|13|11|12.99|10.99|0
1688590200000|2023-07-05 20:50:00|12.98|10.98|12.98|10.98|12.99|10.99|12.98|10.98|0
1688590500000|2023-07-05 20:55:00|12.99|10.99|13.01|11.01|13.02|11.02|12.99|10.99|0
1688592000000|2023-07-05 21:20:00|13.02|11.02|13.01|11.01|13.02|11.02|13.01|11.01|0
1688592600000|2023-07-05 21:30:00|13|11|13.01|11.01|13.02|11.02|13|11|0
1688593200000|2023-07-05 21:40:00|13|11|13|11|13.01|11.01|13|11|0
1688593500000|2023-07-05 21:45:00|13.01|11.01|13|11|13.01|11.01|13|11|0
1688593800000|2023-07-05 21:50:00|13.01|11.01|13.01|11.01|13.01|11.01|13.01|11.01|0
1688594100000|2023-07-05 21:55:00|13.02|11.02|13.02|11.02|13.02|11.02|13.02|11.02|0
1688594400000|2023-07-05 22:00:00|13.03|11.03|12.99|10.99|13.03|11.03|12.99|10.99|0
1688594700000|2023-07-05 22:05:00|13|11|13|11|13|11|12.99|10.99|0
1688595000000|2023-07-05 22:10:00|13.01|11.01|13|11|13.01|11.01|13|11|0
1688595300000|2023-07-05 22:15:00|13.01|11.01|13|11|13.01|11.01|13|11|0
1688595600000|2023-07-05 22:20:00|13.01|11.01|13|11|13.01|11.01|13|11|0
1688595900000|2023-07-05 22:25:00|13.01|11.01|13.01|11.01|13.01|11.01|13|11|0
1688596200000|2023-07-05 22:30:00|13|11|13.01|11.01|13.01|11.01|13|11|0
1688596500000|2023-07-05 22:35:00|13.02|11.02|13.02|11.02|13.02|11.02|13.01|11.01|0
1688597100000|2023-07-05 22:45:00|13.03|11.03|13.03|11.03|13.03|11.03|13.03|11.03|0
1688597700000|2023-07-05 22:55:00|13.04|11.04|13.03|11.03|13.04|11.04|13.03|11.03|0
1688598000000|2023-07-05 23:00:00|13.04|11.04|13.01|11.01|13.04|11.04|13.01|11.01|0
1688598300000|2023-07-05 23:05:00|13.02|11.02|13.01|11.01|13.02|11.02|13.01|11.01|0
1688598600000|2023-07-05 23:10:00|13.02|11.02|13.01|11.01|13.02|11.02|13.01|11.01|0
1688598900000|2023-07-05 23:15:00|13.02|11.02|13.02|11.02|13.02|11.02|13.01|11.01|0
1688599200000|2023-07-05 23:20:00|13.01|11.01|13.01|11.01|13.02|11.02|13.01|11.01|0
1688599500000|2023-07-05 23:25:00|13|11|12.98|10.98|13.01|11.01|12.98|10.98|0
1688599800000|2023-07-05 23:30:00|12.99|10.99|12.99|10.99|13|11|12.99|10.99|0
1688600100000|2023-07-05 23:35:00|13|11|13|11|13.01|11.01|13|11|0
1688600400000|2023-07-05 23:40:00|12.99|10.99|13|11|13.01|11.01|12.99|10.99|0
1688600700000|2023-07-05 23:45:00|12.99|10.99|13.01|11.01|13.01|11.01|12.99|10.99|0
1688601000000|2023-07-05 23:50:00|13.02|11.02|13.02|11.02|13.02|11.02|13.01|11.01|0
1688601300000|2023-07-05 23:55:00|13.03|11.03|13.03|11.03|13.05|11.05|13.03|11.03|0
1688601600000|2023-07-06 00:00:00|13.04|11.04|13.07|11.07|13.07|11.07|13.03|11.03|0
1688601900000|2023-07-06 00:05:00|13.08|11.08|13.1|11.1|13.11|11.11|13.07|11.07|0
1688602200000|2023-07-06 00:10:00|13.11|11.11|13.11|11.11|13.11|11.11|13.08|11.08|0
1688602500000|2023-07-06 00:15:00|13.1|11.1|13.08|11.08|13.11|11.11|13.08|11.08|0
1688602800000|2023-07-06 00:20:00|13.07|11.07|13.07|11.07|13.08|11.08|13.06|11.06|0
1688603100000|2023-07-06 00:25:00|13.06|11.06|13.07|11.07|13.08|11.08|13.06|11.06|0
1688603400000|2023-07-06 00:30:00|13.06|11.06|13.07|11.07|13.07|11.07|13.06|11.06|0
1688603700000|2023-07-06 00:35:00|13.06|11.06|13.06|11.06|13.07|11.07|13.05|11.05|0
1688604000000|2023-07-06 00:40:00|13.05|11.05|13.07|11.07|13.08|11.08|13.05|11.05|0
1688604300000|2023-07-06 00:45:00|13.08|11.08|13.08|11.08|13.09|11.09|13.07|11.07|0
1688604600000|2023-07-06 00:50:00|13.09|11.09|13.11|11.11|13.12|11.12|13.09|11.09|0
1688604900000|2023-07-06 00:55:00|13.1|11.1|13.11|11.11|13.12|11.12|13.1|11.1|0
1688605200000|2023-07-06 01:00:00|13.1|11.1|13.11|11.11|13.12|11.12|13.1|11.1|0
1688605500000|2023-07-06 01:05:00|13.1|11.1|13.1|11.1|13.11|11.11|13.1|11.1|0
1688605800000|2023-07-06 01:10:00|13.11|11.11|13.08|11.08|13.11|11.11|13.08|11.08|0
1688606100000|2023-07-06 01:15:00|13.07|11.07|13.09|11.09|13.09|11.09|13.07|11.07|0
1688606400000|2023-07-06 01:20:00|13.08|11.08|13.09|11.09|13.1|11.1|13.08|11.08|0
1688606700000|2023-07-06 01:25:00|13.1|11.1|13.08|11.08|13.1|11.1|13.08|11.08|0
1688607000000|2023-07-06 01:30:00|13.07|11.07|13.08|11.08|13.09|11.09|13.07|11.07|0
1688607300000|2023-07-06 01:35:00|13.07|11.07|13.06|11.06|13.07|11.07|13.05|11.05|0
1688607600000|2023-07-06 01:40:00|13.07|11.07|13.06|11.06|13.08|11.08|13.06|11.06|0
1688607900000|2023-07-06 01:45:00|13.07|11.07|13.06|11.06|13.07|11.07|13.05|11.05|0
1688608200000|2023-07-06 01:50:00|13.07|11.07|13.06|11.06|13.07|11.07|13.06|11.06|0
1688608500000|2023-07-06 01:55:00|13.05|11.05|13.04|11.04|13.06|11.06|13.03|11.03|0
1688608800000|2023-07-06 02:00:00|13.05|11.05|13.05|11.05|13.05|11.05|13.04|11.04|0
1688609100000|2023-07-06 02:05:00|13.06|11.06|13.03|11.03|13.06|11.06|13.03|11.03|0
1688609400000|2023-07-06 02:10:00|13.04|11.04|13.03|11.03|13.04|11.04|13.02|11.02|0
1688609700000|2023-07-06 02:15:00|13.04|11.04|13.04|11.04|13.04|11.04|13.03|11.03|0
1688610000000|2023-07-06 02:20:00|13.05|11.05|13.04|11.04|13.05|11.05|13.04|11.04|0
1688610300000|2023-07-06 02:25:00|13.05|11.05|13.06|11.06|13.07|11.07|13.04|11.04|0
1688610600000|2023-07-06 02:30:00|13.05|11.05|13.06|11.06|13.06|11.06|13.05|11.05|0
1688610900000|2023-07-06 02:35:00|13.05|11.05|13.06|11.06|13.07|11.07|13.05|11.05|0
1688611200000|2023-07-06 02:40:00|13.07|11.07|13.1|11.1|13.1|11.1|13.07|11.07|0
1688611500000|2023-07-06 02:45:00|13.11|11.11|13.1|11.1|13.12|11.12|13.1|11.1|0
1688611800000|2023-07-06 02:50:00|13.11|11.11|13.1|11.1|13.11|11.11|13.1|11.1|0
1688612400000|2023-07-06 03:00:00|13.11|11.11|13.1|11.1|13.11|11.11|13.09|11.09|0
1688612700000|2023-07-06 03:05:00|13.11|11.11|13.11|11.11|13.12|11.12|13.1|11.1|0
1688613000000|2023-07-06 03:10:00|13.12|11.12|13.15|11.15|13.15|11.15|13.11|11.11|0
1688613300000|2023-07-06 03:15:00|13.14|11.14|13.14|11.14|13.14|11.14|13.13|11.13|0
1688613600000|2023-07-06 03:20:00|13.13|11.13|13.14|11.14|13.14|11.14|13.13|11.13|0
1688613900000|2023-07-06 03:25:00|13.15|11.15|13.2|11.2|13.21|11.21|13.15|11.15|0
1688614200000|2023-07-06 03:30:00|13.19|11.19|13.21|11.21|13.22|11.22|13.18|11.18|0
1688614500000|2023-07-06 03:35:00|13.22|11.22|13.2|11.2|13.22|11.22|13.19|11.19|0
1688614800000|2023-07-06 03:40:00|13.21|11.21|13.2|11.2|13.21|11.21|13.19|11.19|0
1688615100000|2023-07-06 03:45:00|13.21|11.21|13.23|11.23|13.23|11.23|13.21|11.21|0
1688615400000|2023-07-06 03:50:00|13.24|11.24|13.27|11.27|13.27|11.27|13.23|11.23|0
1688615700000|2023-07-06 03:55:00|13.26|11.26|13.27|11.27|13.27|11.27|13.26|11.26|0
1688616000000|2023-07-06 04:00:00|13.28|11.28|13.3|11.3|13.3|11.3|13.26|11.26|0
1688616300000|2023-07-06 04:05:00|13.29|11.29|13.3|11.3|13.3|11.3|13.29|11.29|0
1688616600000|2023-07-06 04:10:00|13.29|11.29|13.3|11.3|13.3|11.3|13.28|11.28|0
1688617200000|2023-07-06 04:20:00|13.29|11.29|13.3|11.3|13.3|11.3|13.29|11.29|0
1688617500000|2023-07-06 04:25:00|13.29|11.29|13.36|11.36|13.39|11.39|13.29|11.29|0
1688617800000|2023-07-06 04:30:00|13.37|11.37|13.34|11.34|13.37|11.37|13.34|11.34|0
1688618100000|2023-07-06 04:35:00|13.35|11.35|13.33|11.33|13.35|11.35|13.33|11.33|0
1688618400000|2023-07-06 04:40:00|13.34|11.34|13.34|11.34|13.34|11.34|13.33|11.33|0
1688618700000|2023-07-06 04:45:00|13.33|11.33|13.32|11.32|13.35|11.35|13.32|11.32|0
1688619000000|2023-07-06 04:50:00|13.31|11.31|13.3|11.3|13.32|11.32|13.3|11.3|0
1688619300000|2023-07-06 04:55:00|13.31|11.31|13.31|11.31|13.31|11.31|13.3|11.3|0
1688619600000|2023-07-06 05:00:00|13.3|11.3|13.33|11.33|13.33|11.33|13.3|11.3|0
1688619900000|2023-07-06 05:05:00|13.32|11.32|13.32|11.32|13.33|11.33|13.3|11.3|0
1688620200000|2023-07-06 05:10:00|13.31|11.31|13.31|11.31|13.32|11.32|13.3|11.3|0
1688620500000|2023-07-06 05:15:00|13.3|11.3|13.3|11.3|13.31|11.31|13.29|11.29|0
1688620800000|2023-07-06 05:20:00|13.29|11.29|13.28|11.28|13.3|11.3|13.28|11.28|0
1688621100000|2023-07-06 05:25:00|13.29|11.29|13.29|11.29|13.31|11.31|13.29|11.29|0
1688621400000|2023-07-06 05:30:00|13.3|11.3|13.31|11.31|13.32|11.32|13.3|11.3|0
1688621700000|2023-07-06 05:35:00|13.33|11.33|13.37|11.37|13.37|11.37|13.32|11.32|0
1688622000000|2023-07-06 05:40:00|13.36|11.36|13.36|11.36|13.37|11.37|13.36|11.36|0
1688622300000|2023-07-06 05:45:00|13.37|11.37|13.79|11.79|13.79|11.79|13.36|11.36|0
1688622600000|2023-07-06 05:50:00|13.78|11.78|13.77|11.77|13.79|11.79|13.77|11.77|0
1688622900000|2023-07-06 05:55:00|13.76|11.76|13.74|11.74|13.77|11.77|13.73|11.73|0
1688623200000|2023-07-06 06:00:00|13.75|11.75|13.69|11.69|13.75|11.75|13.68|11.68|0
1688623500000|2023-07-06 06:05:00|13.38|11.98|13.37|11.97|13.39|11.99|13.35|11.95|0
1688623800000|2023-07-06 06:10:00|13.38|11.98|13.38|11.98|13.38|11.98|13.36|11.96|0
1688624100000|2023-07-06 06:15:00|13.37|11.97|13.1|11.7|13.37|11.97|12.88|11.48|0
1688624400000|2023-07-06 06:20:00|13.11|11.71|13.13|11.73|13.13|11.73|13.1|11.7|0
1688624700000|2023-07-06 06:25:00|13.12|11.72|13.11|11.71|13.13|11.73|13.1|11.7|0
1688625000000|2023-07-06 06:30:00|13.1|11.7|13.11|11.71|13.12|11.72|13.1|11.7|0
1688625300000|2023-07-06 06:35:00|13.12|11.72|13.14|11.74|13.14|11.74|13.12|11.72|0
1688625600000|2023-07-06 06:40:00|13.15|11.75|13.16|11.76|13.17|11.77|13.14|11.74|0
1688625900000|2023-07-06 06:45:00|13.15|11.75|13.14|11.74|13.15|11.75|13.14|11.74|0
1688626200000|2023-07-06 06:50:00|13.15|11.75|13.13|11.73|13.15|11.75|13.13|11.73|0
1688626500000|2023-07-06 06:55:00|13.14|11.74|13.13|11.73|13.15|11.75|13.13|11.73|0
1688626800000|2023-07-06 07:00:00|13.14|11.74|13.21|11.81|13.25|11.85|13.14|11.74|0
1688627100000|2023-07-06 07:05:00|13.22|11.82|13.26|11.86|13.27|11.87|13.21|11.81|0
1688627400000|2023-07-06 07:10:00|13.27|11.87|13.18|11.78|13.27|11.87|13.09|11.69|0
1688627700000|2023-07-06 07:15:00|13.19|11.79|13.21|11.81|13.21|11.81|13.15|11.75|0
1688628000000|2023-07-06 07:20:00|13.2|11.8|13.15|11.75|13.2|11.8|13.13|11.73|0
1688628300000|2023-07-06 07:25:00|13.14|11.74|13.19|11.79|13.19|11.79|13.13|11.73|0
1688628600000|2023-07-06 07:30:00|13.2|11.8|13.22|11.82|13.23|11.83|13.19|11.79|0
1688628900000|2023-07-06 07:35:00|13.21|11.81|13.2|11.8|13.24|11.84|13.19|11.79|0
1688629200000|2023-07-06 07:40:00|13.19|11.79|13.23|11.83|13.24|11.84|13.18|11.78|0
1688629500000|2023-07-06 07:45:00|13.24|11.84|13.19|11.79|13.24|11.84|13.19|11.79|0
1688629800000|2023-07-06 07:50:00|13.2|11.8|13.21|11.81|13.22|11.82|13.18|11.78|0
1688630100000|2023-07-06 07:55:00|13.22|11.82|13.19|11.79|13.23|11.83|13.19|11.79|0
1688630400000|2023-07-06 08:00:00|13.18|11.78|13.18|11.78|13.19|11.79|13.15|11.75|0
1688630700000|2023-07-06 08:05:00|13.19|11.79|13.16|11.76|13.21|11.81|13.15|11.75|0
1688631000000|2023-07-06 08:10:00|13.15|11.75|13.18|11.78|13.19|11.79|13.15|11.75|0
1688631300000|2023-07-06 08:15:00|13.17|11.77|13.17|11.77|13.19|11.79|13.16|11.76|0
1688631600000|2023-07-06 08:20:00|13.18|11.78|13.21|11.81|13.22|11.82|13.18|11.78|0
1688631900000|2023-07-06 08:25:00|13.22|11.82|13.23|11.83|13.23|11.83|13.21|11.81|0
1688632200000|2023-07-06 08:30:00|13.22|11.82|13.21|11.81|13.24|11.84|13.19|11.79|0
1688632500000|2023-07-06 08:35:00|13.22|11.82|13.2|11.8|13.23|11.83|13.2|11.8|0
1688632800000|2023-07-06 08:40:00|13.21|11.81|13.18|11.78|13.21|11.81|13.18|11.78|0
1688633100000|2023-07-06 08:45:00|13.17|11.77|13.13|11.73|13.17|11.77|13.12|11.72|0
1688633400000|2023-07-06 08:50:00|13.12|11.72|13.16|11.76|13.16|11.76|13.11|11.71|0
1688633700000|2023-07-06 08:55:00|13.17|11.77|13.18|11.78|13.18|11.78|13.16|11.76|0
1688634000000|2023-07-06 09:00:00|13.19|11.79|13.22|11.82|13.22|11.82|13.19|11.79|0
1688634300000|2023-07-06 09:05:00|13.23|11.83|13.22|11.82|13.25|11.85|13.22|11.82|0
1688634600000|2023-07-06 09:10:00|13.21|11.81|13.21|11.81|13.22|11.82|13.19|11.79|0
1688634900000|2023-07-06 09:15:00|13.2|11.8|13.16|11.76|13.21|11.81|13.16|11.76|0
1688635200000|2023-07-06 09:20:00|13.17|11.77|13.18|11.78|13.18|11.78|13.15|11.75|0
1688635500000|2023-07-06 09:25:00|13.17|11.77|13.17|11.77|13.18|11.78|13.17|11.77|0
1688635800000|2023-07-06 09:30:00|13.16|11.76|13.15|11.75|13.17|11.77|13.14|11.74|0
1688636100000|2023-07-06 09:35:00|13.16|11.76|13.16|11.76|13.17|11.77|13.13|11.73|0
1688636400000|2023-07-06 09:40:00|13.17|11.77|13.19|11.79|13.19|11.79|13.16|11.76|0
1688636700000|2023-07-06 09:45:00|13.18|11.78|13.15|11.75|13.19|11.79|13.14|11.74|0
1688637000000|2023-07-06 09:50:00|13.16|11.76|13.16|11.76|13.18|11.78|13.15|11.75|0
1688637300000|2023-07-06 09:55:00|13.15|11.75|13.17|11.77|13.17|11.77|13.14|11.74|0
1688637600000|2023-07-06 10:00:00|13.16|11.76|13.17|11.77|13.19|11.79|13.15|11.75|0
1688637900000|2023-07-06 10:05:00|13.16|11.76|13.2|11.8|13.2|11.8|13.15|11.75|0
1688638200000|2023-07-06 10:10:00|13.19|11.79|13.17|11.77|13.2|11.8|13.16|11.76|0
1688638500000|2023-07-06 10:15:00|13.18|11.78|13.17|11.77|13.19|11.79|13.17|11.77|0
1688638800000|2023-07-06 10:20:00|13.16|11.76|13.2|11.8|13.2|11.8|13.15|11.75|0
1688639100000|2023-07-06 10:25:00|13.19|11.79|13.15|11.75|13.19|11.79|13.15|11.75|0
1688639400000|2023-07-06 10:30:00|13.14|11.74|13.16|11.76|13.18|11.78|13.12|11.72|0
1688639700000|2023-07-06 10:35:00|13.15|11.75|13.14|11.74|13.16|11.76|13.13|11.73|0
1688640000000|2023-07-06 10:40:00|13.13|11.73|13.14|11.74|13.16|11.76|13.12|11.72|0
1688640300000|2023-07-06 10:45:00|13.13|11.73|13.16|11.76|13.17|11.77|13.13|11.73|0
1688640600000|2023-07-06 10:50:00|13.17|11.77|13.18|11.78|13.19|11.79|13.16|11.76|0
1688640900000|2023-07-06 10:55:00|13.17|11.77|13.18|11.78|13.19|11.79|13.17|11.77|0
1688641200000|2023-07-06 11:00:00|13.17|11.77|13.17|11.77|13.18|11.78|13.14|11.74|0
1688641500000|2023-07-06 11:05:00|13.16|11.76|13.14|11.74|13.17|11.77|13.14|11.74|0
1688641800000|2023-07-06 11:10:00|13.13|11.73|13.11|11.71|13.14|11.74|13.11|11.71|0
1688642100000|2023-07-06 11:15:00|13.12|11.72|13.15|11.75|13.15|11.75|13.11|11.71|0
1688642400000|2023-07-06 11:20:00|13.14|11.74|13.13|11.73|13.14|11.74|13.13|11.73|0
1688642700000|2023-07-06 11:25:00|13.12|11.72|13.1|11.7|13.12|11.72|13.1|11.7|0
1688643000000|2023-07-06 11:30:00|13.12|11.72|13.16|11.76|13.16|11.76|13.1|11.7|0
1688643300000|2023-07-06 11:35:00|13.15|11.75|13.18|11.78|13.18|11.78|13.15|11.75|0
1688643600000|2023-07-06 11:40:00|13.19|11.79|13.22|11.82|13.24|11.84|13.18|11.78|0
1688643900000|2023-07-06 11:45:00|13.21|11.81|13.22|11.82|13.22|11.82|13.2|11.8|0
1688644200000|2023-07-06 11:50:00|13.21|11.81|13.22|11.82|13.22|11.82|13.19|11.79|0
1688644500000|2023-07-06 11:55:00|13.21|11.81|13.22|11.82|13.23|11.83|13.21|11.81|0
1688644800000|2023-07-06 12:00:00|13.23|11.83|13.28|11.88|13.28|11.88|13.22|11.82|0
1688645100000|2023-07-06 12:05:00|13.29|11.89|13.34|11.94|13.37|11.97|13.28|11.88|0
1688645400000|2023-07-06 12:10:00|13.35|11.95|13.35|11.95|13.38|11.98|13.35|11.95|0
1688645700000|2023-07-06 12:15:00|13.34|11.94|13.38|11.98|13.41|12.01|13.34|11.94|0
1688646000000|2023-07-06 12:20:00|13.39|11.99|13.37|11.97|13.42|12.02|13.36|11.96|0
1688646300000|2023-07-06 12:25:00|13.36|11.96|13.41|12.01|13.41|12.01|13.36|11.96|0
1688646600000|2023-07-06 12:30:00|13.4|12|13.5|12.1|13.52|12.12|13.39|11.99|0
1688646900000|2023-07-06 12:35:00|13.51|12.11|13.51|12.11|13.52|12.12|13.45|12.05|0
1688647200000|2023-07-06 12:40:00|13.52|12.12|13.72|12.32|13.74|12.34|13.52|12.12|0
1688647500000|2023-07-06 12:45:00|13.73|12.33|13.78|12.38|13.78|12.38|13.63|12.23|0
1688647800000|2023-07-06 12:50:00|13.79|12.39|13.72|12.32|13.8|12.4|13.72|12.32|0
1688648100000|2023-07-06 12:55:00|13.73|12.33|13.7|12.3|13.74|12.34|13.7|12.3|0
1688648400000|2023-07-06 13:00:00|13.69|12.29|13.68|12.28|13.7|12.3|13.67|12.27|0
1688648700000|2023-07-06 13:05:00|13.69|12.29|13.74|12.34|13.76|12.36|13.68|12.28|0
1688649000000|2023-07-06 13:10:00|13.75|12.35|13.76|12.36|13.77|12.37|13.75|12.35|0
1688649300000|2023-07-06 13:15:00|13.77|12.37|13.7|12.3|13.78|12.38|13.7|12.3|0
1688649600000|2023-07-06 13:20:00|13.71|12.31|13.73|12.33|13.74|12.34|13.69|12.29|0
1688649900000|2023-07-06 13:25:00|13.74|12.34|13.77|12.37|13.78|12.38|13.73|12.33|0
1688650200000|2023-07-06 13:30:00|13.76|12.36|14.04|12.64|14.09|12.69|13.72|12.32|0
1688650500000|2023-07-06 13:35:00|14.03|12.63|13.99|12.59|14.08|12.68|13.97|12.57|0
1688650800000|2023-07-06 13:40:00|14|12.6|13.73|12.33|14.06|12.66|13.09|11.69|0
1688651100000|2023-07-06 13:45:00|13.74|12.34|13.68|12.28|13.78|12.38|13.62|12.22|0
1688651400000|2023-07-06 13:50:00|13.69|12.29|13.83|12.43|13.83|12.43|13.66|12.26|0
1688651700000|2023-07-06 13:55:00|13.84|12.44|13.8|12.4|13.87|12.47|13.78|12.38|0
1688652000000|2023-07-06 14:00:00|13.84|12.44|13.92|12.52|13.92|12.52|13.81|12.41|0
1688652300000|2023-07-06 14:05:00|13.93|12.53|14.13|12.73|14.16|12.76|13.61|12.21|0
1688652600000|2023-07-06 14:10:00|14.12|12.72|14.07|12.67|14.17|12.77|14.05|12.65|0
1688652900000|2023-07-06 14:15:00|14.03|12.63|14.1|12.7|14.11|12.71|14|12.6|0
1688653200000|2023-07-06 14:20:00|14.11|12.71|14.14|12.74|14.17|12.77|14.1|12.7|0
1688653500000|2023-07-06 14:25:00|14.15|12.75|14.1|12.7|14.16|12.76|14.09|12.69|0
1688653800000|2023-07-06 14:30:00|14.09|12.69|14.13|12.73|14.16|12.76|14.08|12.68|0
1688654100000|2023-07-06 14:35:00|14.14|12.74|14.15|12.75|14.22|12.82|14.09|12.69|0
1688654400000|2023-07-06 14:40:00|14.16|12.76|14.13|12.73|14.21|12.81|14.13|12.73|0
1688654700000|2023-07-06 14:45:00|14.14|12.74|14.14|12.74|14.2|12.8|14.11|12.71|0
1688655000000|2023-07-06 14:50:00|14.13|12.73|14.18|12.78|14.22|12.82|14.12|12.72|0
1688655300000|2023-07-06 14:55:00|14.19|12.79|14.24|12.84|14.25|12.85|14.18|12.78|0
1688655600000|2023-07-06 15:00:00|14.23|12.83|14.6|13.2|14.68|13.28|14.2|12.8|0
1688655900000|2023-07-06 15:05:00|14.61|13.21|14.66|13.26|14.68|13.28|14.58|13.18|0
1688656200000|2023-07-06 15:10:00|14.65|13.25|14.71|13.31|14.72|13.32|14.65|13.25|0
1688656500000|2023-07-06 15:15:00|14.7|13.3|14.72|13.32|14.72|13.32|14.67|13.27|0
1688656800000|2023-07-06 15:20:00|14.73|13.33|14.81|13.41|14.81|13.41|14.67|13.27|0
1688657100000|2023-07-06 15:25:00|14.82|13.42|14.77|13.37|14.85|13.45|14.73|13.33|0
1688657400000|2023-07-06 15:30:00|14.76|13.36|14.68|13.28|14.76|13.36|14.66|13.26|0
1688657700000|2023-07-06 15:35:00|14.67|13.27|14.66|13.26|14.68|13.28|14.62|13.22|0
1688658000000|2023-07-06 15:40:00|14.65|13.25|14.64|13.24|14.66|13.26|14.62|13.22|0
1688658300000|2023-07-06 15:45:00|14.59|13.19|14.56|13.16|14.68|13.28|14.54|13.14|0
1688658600000|2023-07-06 15:50:00|14.57|13.17|14.6|13.2|14.63|13.23|14.56|13.16|0
1688658900000|2023-07-06 15:55:00|14.61|13.21|14.56|13.16|14.63|13.23|14.54|13.14|0
1688659200000|2023-07-06 16:00:00|14.55|13.15|14.34|12.94|14.73|13.33|14.32|12.92|0
1688659500000|2023-07-06 16:05:00|14.33|12.93|14.26|12.86|14.33|12.93|14.25|12.85|0
1688659800000|2023-07-06 16:10:00|14.27|12.87|14.33|12.93|14.35|12.95|14.26|12.86|0
1688660100000|2023-07-06 16:15:00|14.32|12.92|14.27|12.87|14.32|12.92|14.26|12.86|0
1688660400000|2023-07-06 16:20:00|14.26|12.86|14.27|12.87|14.31|12.91|14.26|12.86|0
1688660700000|2023-07-06 16:25:00|14.28|12.88|14.2|12.8|14.28|12.88|14.2|12.8|0
1688661000000|2023-07-06 16:30:00|14.19|12.79|14.17|12.77|14.2|12.8|14.15|12.75|0
1688661300000|2023-07-06 16:35:00|14.18|12.78|14.2|12.8|14.22|12.82|14.14|12.74|0
1688661600000|2023-07-06 16:40:00|14.19|12.79|13.99|12.59|14.2|12.8|13.96|12.56|0
1688661900000|2023-07-06 16:45:00|13.98|12.58|13.96|12.56|14|12.6|13.95|12.55|0
1688662200000|2023-07-06 16:50:00|13.95|12.55|13.94|12.54|13.96|12.56|13.94|12.54|0
1688662500000|2023-07-06 16:55:00|13.95|12.55|13.9|12.5|13.95|12.55|13.89|12.49|0
1688662800000|2023-07-06 17:00:00|13.89|12.49|13.88|12.48|14.22|12.82|13.88|12.48|0
1688663100000|2023-07-06 17:05:00|13.89|12.49|13.87|12.47|13.89|12.49|13.83|12.43|0
1688663400000|2023-07-06 17:10:00|13.88|12.48|13.84|12.44|13.88|12.48|13.82|12.42|0
1688663700000|2023-07-06 17:15:00|13.85|12.45|13.83|12.43|13.86|12.46|13.83|12.43|0
1688664000000|2023-07-06 17:20:00|13.82|12.42|13.81|12.41|13.83|12.43|13.81|12.41|0
1688664300000|2023-07-06 17:25:00|13.82|12.42|13.87|12.47|13.89|12.49|13.81|12.41|0
1688664600000|2023-07-06 17:30:00|13.86|12.46|13.91|12.51|13.94|12.54|13.86|12.46|0
1688664900000|2023-07-06 17:35:00|13.9|12.5|13.82|12.42|13.91|12.51|13.82|12.42|0
1688665200000|2023-07-06 17:40:00|13.81|12.41|13.8|12.4|13.84|12.44|13.79|12.39|0
1688665500000|2023-07-06 17:45:00|13.79|12.39|13.79|12.39|13.85|12.45|13.79|12.39|0
1688665800000|2023-07-06 17:50:00|13.78|12.38|13.52|12.12|13.82|12.42|13.49|12.09|0
1688666100000|2023-07-06 17:55:00|13.51|12.11|13.43|12.03|13.52|12.12|13.42|12.02|0
1688666400000|2023-07-06 18:00:00|13.42|12.02|13.48|12.08|13.48|12.08|13.42|12.02|0
1688666700000|2023-07-06 18:05:00|13.47|12.07|13.44|12.04|13.47|12.07|13.42|12.02|0
1688667000000|2023-07-06 18:10:00|13.43|12.03|13.51|12.11|13.51|12.11|13.43|12.03|0
1688667300000|2023-07-06 18:15:00|13.5|12.1|13.49|12.09|13.52|12.12|13.47|12.07|0
1688667600000|2023-07-06 18:20:00|13.48|12.08|13.48|12.08|13.54|12.14|13.48|12.08|0
1688667900000|2023-07-06 18:25:00|13.49|12.09|13.53|12.13|13.53|12.13|13.48|12.08|0
1688668200000|2023-07-06 18:30:00|13.51|12.11|13.45|12.05|13.51|12.11|13.45|12.05|0
1688668500000|2023-07-06 18:35:00|13.44|12.04|13.42|12.02|13.48|12.08|13.42|12.02|0
1688668800000|2023-07-06 18:40:00|13.43|12.03|13.38|11.98|13.46|12.06|13.38|11.98|0
1688669100000|2023-07-06 18:45:00|13.39|11.99|13.35|11.95|13.41|12.01|13.35|11.95|0
1688669400000|2023-07-06 18:50:00|13.36|11.96|13.34|11.94|13.39|11.99|13.34|11.94|0
1688669700000|2023-07-06 18:55:00|13.35|11.95|13.34|11.94|13.36|11.96|13.33|11.93|0
1688670000000|2023-07-06 19:00:00|13.33|11.93|13.35|11.95|13.37|11.97|13.33|11.93|0
1688670300000|2023-07-06 19:05:00|13.36|11.96|13.38|11.98|13.39|11.99|13.34|11.94|0
1688670600000|2023-07-06 19:10:00|13.37|11.97|13.43|12.03|13.43|12.03|13.37|11.97|0
1688670900000|2023-07-06 19:15:00|13.44|12.04|13.41|12.01|13.45|12.05|13.4|12|0
1688671200000|2023-07-06 19:20:00|13.42|12.02|13.38|11.98|13.42|12.02|13.36|11.96|0
1688671500000|2023-07-06 19:25:00|13.37|11.97|13.41|12.01|13.42|12.02|13.36|11.96|0
1688671800000|2023-07-06 19:30:00|13.42|12.02|13.42|12.02|13.46|12.06|13.41|12.01|0
1688672100000|2023-07-06 19:35:00|13.43|12.03|13.44|12.04|13.47|12.07|13.4|12|0
1688672400000|2023-07-06 19:40:00|13.45|12.05|13.44|12.04|13.47|12.07|13.43|12.03|0
1688672700000|2023-07-06 19:45:00|13.45|12.05|13.41|12.01|13.47|12.07|13.41|12.01|0
1688673000000|2023-07-06 19:50:00|13.36|11.96|13.46|12.06|13.46|12.06|13.36|11.96|0
1688673300000|2023-07-06 19:55:00|13.45|12.05|13.42|12.02|13.45|12.05|13.34|11.94|0
1688673600000|2023-07-06 20:00:00|13.41|12.01|13.55|12.15|13.56|12.16|13.37|11.97|0
1688673900000|2023-07-06 20:05:00|13.54|12.14|13.54|12.14|13.56|12.16|13.54|12.14|0
1688674200000|2023-07-06 20:10:00|13.53|12.13|13.53|12.13|13.55|12.15|13.53|12.13|0
1688674500000|2023-07-06 20:15:00|13.85|11.85|13.86|11.86|13.87|11.87|13.85|11.85|0
1688674800000|2023-07-06 20:20:00|13.87|11.87|13.87|11.87|13.88|11.88|13.86|11.86|0
1688675100000|2023-07-06 20:25:00|13.88|11.88|13.91|11.91|13.91|11.91|13.88|11.88|0
1688675400000|2023-07-06 20:30:00|13.92|11.92|13.91|11.91|13.92|11.92|13.91|11.91|0
1688675700000|2023-07-06 20:35:00|13.92|11.92|13.92|11.92|13.93|11.93|13.92|11.92|0
1688676000000|2023-07-06 20:40:00|13.93|11.93|13.92|11.92|13.93|11.93|13.92|11.92|0
1688676300000|2023-07-06 20:45:00|13.93|11.93|13.93|11.93|13.93|11.93|13.93|11.93|0
1688676600000|2023-07-06 20:50:00|13.94|11.94|13.94|11.94|13.94|11.94|13.94|11.94|0
1688676900000|2023-07-06 20:55:00|13.93|11.93|13.93|11.93|13.93|11.93|13.92|11.92|0
1688677200000|2023-07-06 21:00:00|13.92|11.92|13.92|11.92|13.93|11.93|13.92|11.92|0
1688677500000|2023-07-06 21:05:00|13.93|11.93|13.92|11.92|13.93|11.93|13.92|11.92|0
1688677800000|2023-07-06 21:10:00|13.93|11.93|13.94|11.94|13.94|11.94|13.93|11.93|0
1688678100000|2023-07-06 21:15:00|13.93|11.93|13.93|11.93|13.93|11.93|13.92|11.92|0
1688678400000|2023-07-06 21:20:00|13.92|11.92|13.92|11.92|13.92|11.92|13.92|11.92|0
1688678700000|2023-07-06 21:25:00|13.91|11.91|13.91|11.91|13.92|11.92|13.91|11.91|0
1688679300000|2023-07-06 21:35:00|13.92|11.92|13.92|11.92|13.92|11.92|13.92|11.92|0
1688679600000|2023-07-06 21:40:00|13.91|11.91|13.91|11.91|13.91|11.91|13.91|11.91|0
1688679900000|2023-07-06 21:45:00|13.92|11.92|13.92|11.92|13.92|11.92|13.92|11.92|0
1688680500000|2023-07-06 21:55:00|13.93|11.93|13.93|11.93|13.93|11.93|13.93|11.93|0
1688680800000|2023-07-06 22:00:00|13.97|11.97|13.92|11.92|13.98|11.98|13.91|11.91|0
1688681100000|2023-07-06 22:05:00|13.93|11.93|13.94|11.94|13.95|11.95|13.93|11.93|0
1688681400000|2023-07-06 22:10:00|13.93|11.93|13.93|11.93|13.94|11.94|13.93|11.93|0
1688681700000|2023-07-06 22:15:00|13.92|11.92|13.91|11.91|13.93|11.93|13.91|11.91|0
1688682000000|2023-07-06 22:20:00|13.92|11.92|13.93|11.93|13.93|11.93|13.92|11.92|0
1688682300000|2023-07-06 22:25:00|13.92|11.92|13.93|11.93|13.93|11.93|13.92|11.92|0
1688682600000|2023-07-06 22:30:00|13.92|11.92|13.9|11.9|13.92|11.92|13.89|11.89|0
1688682900000|2023-07-06 22:35:00|13.91|11.91|13.89|11.89|13.91|11.91|13.88|11.88|0
1688683200000|2023-07-06 22:40:00|13.88|11.88|13.88|11.88|13.88|11.88|13.88|11.88|0
1688683500000|2023-07-06 22:45:00|13.87|11.87|13.87|11.87|13.88|11.88|13.87|11.87|0
1688683800000|2023-07-06 22:50:00|13.88|11.88|13.89|11.89|13.89|11.89|13.88|11.88|0
1688684400000|2023-07-06 23:00:00|13.9|11.9|13.89|11.89|13.9|11.9|13.88|11.88|0
1688684700000|2023-07-06 23:05:00|13.88|11.88|13.86|11.86|13.89|11.89|13.85|11.85|0
1688685000000|2023-07-06 23:10:00|13.85|11.85|13.85|11.85|13.86|11.86|13.85|11.85|0
1688685300000|2023-07-06 23:15:00|13.86|11.86|13.87|11.87|13.87|11.87|13.85|11.85|0
1688685600000|2023-07-06 23:20:00|13.86|11.86|13.86|11.86|13.87|11.87|13.85|11.85|0
1688685900000|2023-07-06 23:25:00|13.87|11.87|13.86|11.86|13.87|11.87|13.85|11.85|0
1688686500000|2023-07-06 23:35:00|13.87|11.87|13.87|11.87|13.88|11.88|13.86|11.86|0
1688686800000|2023-07-06 23:40:00|13.88|11.88|13.87|11.87|13.88|11.88|13.87|11.87|0
1688687100000|2023-07-06 23:45:00|13.86|11.86|13.87|11.87|13.88|11.88|13.86|11.86|0
1688687400000|2023-07-06 23:50:00|13.88|11.88|13.88|11.88|13.89|11.89|13.87|11.87|0
1688687700000|2023-07-06 23:55:00|13.87|11.87|13.89|11.89|13.9|11.9|13.87|11.87|0
1688688000000|2023-07-07 00:00:00|13.9|11.9|13.94|11.94|13.94|11.94|13.9|11.9|0
1688688300000|2023-07-07 00:05:00|13.93|11.93|13.93|11.93|13.94|11.94|13.92|11.92|0
1688688600000|2023-07-07 00:10:00|13.94|11.94|13.96|11.96|13.97|11.97|13.93|11.93|0
1688688900000|2023-07-07 00:15:00|13.95|11.95|13.95|11.95|13.97|11.97|13.93|11.93|0
1688689200000|2023-07-07 00:20:00|13.94|11.94|13.93|11.93|13.95|11.95|13.93|11.93|0
1688689500000|2023-07-07 00:25:00|13.92|11.92|13.9|11.9|13.93|11.93|13.89|11.89|0
1688689800000|2023-07-07 00:30:00|13.89|11.89|13.87|11.87|13.89|11.89|13.86|11.86|0
1688690100000|2023-07-07 00:35:00|13.88|11.88|13.86|11.86|13.88|11.88|13.85|11.85|0
1688690400000|2023-07-07 00:40:00|13.87|11.87|13.98|11.98|13.99|11.99|13.85|11.85|0
1688690700000|2023-07-07 00:45:00|13.99|11.99|13.98|11.98|13.99|11.99|13.97|11.97|0
1688691000000|2023-07-07 00:50:00|13.99|11.99|13.97|11.97|13.99|11.99|13.96|11.96|0
1688691300000|2023-07-07 00:55:00|13.96|11.96|13.96|11.96|13.98|11.98|13.95|11.95|0
1688691600000|2023-07-07 01:00:00|13.95|11.95|13.98|11.98|13.98|11.98|13.95|11.95|0
1688691900000|2023-07-07 01:05:00|13.99|11.99|13.95|11.95|13.99|11.99|13.94|11.94|0
1688692200000|2023-07-07 01:10:00|13.94|11.94|13.93|11.93|13.95|11.95|13.93|11.93|0
1688692500000|2023-07-07 01:15:00|13.94|11.94|13.96|11.96|13.96|11.96|13.93|11.93|0
1688692800000|2023-07-07 01:20:00|13.95|11.95|13.97|11.97|13.98|11.98|13.95|11.95|0
1688693100000|2023-07-07 01:25:00|13.96|11.96|13.97|11.97|13.99|11.99|13.96|11.96|0
1688693400000|2023-07-07 01:30:00|13.98|11.98|13.99|11.99|13.99|11.99|13.97|11.97|0
1688693700000|2023-07-07 01:35:00|14|12|13.99|11.99|14.01|12.01|13.99|11.99|0
1688694000000|2023-07-07 01:40:00|14|12|14.04|12.04|14.04|12.04|13.99|11.99|0
1688694300000|2023-07-07 01:45:00|14.03|12.03|14.03|12.03|14.04|12.04|14.02|12.02|0
1688694600000|2023-07-07 01:50:00|14.02|12.02|14.01|12.01|14.03|12.03|14|12|0
1688694900000|2023-07-07 01:55:00|14|12|14.02|12.02|14.03|12.03|14|12|0
1688695200000|2023-07-07 02:00:00|14.01|12.01|14.03|12.03|14.03|12.03|14|12|0
1688695500000|2023-07-07 02:05:00|14.02|12.02|14.03|12.03|14.05|12.05|14.02|12.02|0
1688695800000|2023-07-07 02:10:00|14.02|12.02|14.02|12.02|14.03|12.03|14.01|12.01|0
1688696100000|2023-07-07 02:15:00|14.01|12.01|13.99|11.99|14.01|12.01|13.98|11.98|0
1688696400000|2023-07-07 02:20:00|14|12|13.98|11.98|14|12|13.98|11.98|0
1688696700000|2023-07-07 02:25:00|13.99|11.99|13.99|11.99|13.99|11.99|13.98|11.98|0
1688697000000|2023-07-07 02:30:00|13.98|11.98|13.97|11.97|13.99|11.99|13.97|11.97|0
1688697300000|2023-07-07 02:35:00|13.98|11.98|13.97|11.97|13.98|11.98|13.97|11.97|0
1688697600000|2023-07-07 02:40:00|13.98|11.98|13.97|11.97|13.99|11.99|13.96|11.96|0
1688697900000|2023-07-07 02:45:00|13.98|11.98|14|12|14|12|13.98|11.98|0
1688698200000|2023-07-07 02:50:00|13.99|11.99|13.99|11.99|14|12|13.98|11.98|0
1688698500000|2023-07-07 02:55:00|14|12|13.98|11.98|14|12|13.98|11.98|0
1688698800000|2023-07-07 03:00:00|13.97|11.97|13.95|11.95|13.97|11.97|13.95|11.95|0
1688699100000|2023-07-07 03:05:00|13.96|11.96|13.95|11.95|13.96|11.96|13.95|11.95|0
1688699400000|2023-07-07 03:10:00|13.96|11.96|13.95|11.95|13.96|11.96|13.95|11.95|0
1688699700000|2023-07-07 03:15:00|13.96|11.96|13.94|11.94|13.96|11.96|13.94|11.94|0
1688700000000|2023-07-07 03:20:00|13.95|11.95|13.96|11.96|13.96|11.96|13.95|11.95|0
1688700600000|2023-07-07 03:30:00|13.95|11.95|13.96|11.96|13.97|11.97|13.95|11.95|0
1688700900000|2023-07-07 03:35:00|13.97|11.97|13.97|11.97|13.98|11.98|13.96|11.96|0
1688701200000|2023-07-07 03:40:00|13.98|11.98|13.99|11.99|13.99|11.99|13.97|11.97|0
1688701500000|2023-07-07 03:45:00|13.98|11.98|13.98|11.98|13.98|11.98|13.97|11.97|0
1688701800000|2023-07-07 03:50:00|13.99|11.99|13.97|11.97|13.99|11.99|13.97|11.97|0
1688702100000|2023-07-07 03:55:00|13.96|11.96|13.97|11.97|13.97|11.97|13.96|11.96|0
1688702400000|2023-07-07 04:00:00|13.98|11.98|14.01|12.01|14.02|12.02|13.98|11.98|0
1688702700000|2023-07-07 04:05:00|14|12|14|12|14.02|12.02|14|12|0
1688703000000|2023-07-07 04:10:00|14.01|12.01|14.01|12.01|14.01|12.01|14|12|0
1688703300000|2023-07-07 04:15:00|14|12|14.01|12.01|14.01|12.01|14|12|0
1688703600000|2023-07-07 04:20:00|14.02|12.02|14.03|12.03|14.03|12.03|14.02|12.02|0
1688703900000|2023-07-07 04:25:00|14.02|12.02|14.01|12.01|14.02|12.02|14.01|12.01|0
1688704500000|2023-07-07 04:35:00|14.02|12.02|14.01|12.01|14.02|12.02|14.01|12.01|0
1688704800000|2023-07-07 04:40:00|14|12|14|12|14.01|12.01|14|12|0
1688705100000|2023-07-07 04:45:00|13.99|11.99|14.12|12.12|14.12|12.12|13.99|11.99|0
1688705400000|2023-07-07 04:50:00|14.11|12.11|14.12|12.12|14.12|12.12|14.11|12.11|0
1688705700000|2023-07-07 04:55:00|14.13|12.13|14.13|12.13|14.13|12.13|14.11|12.11|0
1688706000000|2023-07-07 05:00:00|14.12|12.12|14.12|12.12|14.14|12.14|14.11|12.11|0
1688706300000|2023-07-07 05:05:00|14.11|12.11|14.09|12.09|14.14|12.14|14.08|12.08|0
1688706600000|2023-07-07 05:10:00|14.1|12.1|14.06|12.06|14.1|12.1|14.05|12.05|0
1688706900000|2023-07-07 05:15:00|14.05|12.05|14.06|12.06|14.07|12.07|14.05|12.05|0
1688707200000|2023-07-07 05:20:00|14.07|12.07|14.07|12.07|14.07|12.07|14.05|12.05|0
1688707500000|2023-07-07 05:25:00|14.06|12.06|14.08|12.08|14.08|12.08|14.06|12.06|0
1688707800000|2023-07-07 05:30:00|14.09|12.09|14.1|12.1|14.11|12.11|14.08|12.08|0
1688708100000|2023-07-07 05:35:00|14.11|12.11|14.09|12.09|14.12|12.12|14.09|12.09|0
1688708400000|2023-07-07 05:40:00|14.1|12.1|14.1|12.1|14.11|12.11|14.09|12.09|0
1688708700000|2023-07-07 05:45:00|14.11|12.11|14.13|12.13|14.14|12.14|14.11|12.11|0
1688709000000|2023-07-07 05:50:00|14.12|12.12|14.13|12.13|14.15|12.15|14.12|12.12|0
1688709300000|2023-07-07 05:55:00|14.12|12.12|14.14|12.14|14.15|12.15|14.12|12.12|0
1688709600000|2023-07-07 06:00:00|14.15|12.15|14.13|12.13|14.16|12.16|14.12|12.12|0
1688709900000|2023-07-07 06:05:00|13.83|12.43|13.82|12.42|13.83|12.43|13.81|12.41|0
1688710200000|2023-07-07 06:10:00|13.83|12.43|13.84|12.44|13.84|12.44|13.82|12.42|0
1688710500000|2023-07-07 06:15:00|13.83|12.43|13.81|12.41|13.85|12.45|13.8|12.4|0
1688710800000|2023-07-07 06:20:00|13.8|12.4|13.82|12.42|13.83|12.43|13.79|12.39|0
1688711100000|2023-07-07 06:25:00|13.83|12.43|13.84|12.44|13.86|12.46|13.83|12.43|0
1688711400000|2023-07-07 06:30:00|13.85|12.45|13.84|12.44|13.86|12.46|13.84|12.44|0
1688711700000|2023-07-07 06:35:00|13.85|12.45|13.85|12.45|13.85|12.45|13.84|12.44|0
1688712000000|2023-07-07 06:40:00|13.84|12.44|13.85|12.45|13.86|12.46|13.84|12.44|0
1688712300000|2023-07-07 06:45:00|13.84|12.44|13.87|12.47|13.87|12.47|13.84|12.44|0
1688712600000|2023-07-07 06:50:00|13.88|12.48|13.88|12.48|13.9|12.5|13.88|12.48|0
1688712900000|2023-07-07 06:55:00|13.89|12.49|13.9|12.5|13.91|12.51|13.88|12.48|0
1688713200000|2023-07-07 07:00:00|13.89|12.49|13.97|12.57|13.97|12.57|13.89|12.49|0
1688713500000|2023-07-07 07:05:00|13.96|12.56|13.95|12.55|13.98|12.58|13.93|12.53|0
1688713800000|2023-07-07 07:10:00|13.97|12.57|13.97|12.57|14|12.6|13.95|12.55|0
1688714100000|2023-07-07 07:15:00|13.98|12.58|13.88|12.48|13.98|12.58|13.88|12.48|0
1688714400000|2023-07-07 07:20:00|13.89|12.49|13.95|12.55|14|12.6|13.89|12.49|0
1688714700000|2023-07-07 07:25:00|13.94|12.54|13.99|12.59|14|12.6|13.93|12.53|0
1688715000000|2023-07-07 07:30:00|14|12.6|13.96|12.56|14|12.6|13.9|12.5|0
1688715300000|2023-07-07 07:35:00|13.97|12.57|13.92|12.52|13.97|12.57|13.91|12.51|0
1688715600000|2023-07-07 07:40:00|13.93|12.53|13.98|12.58|13.98|12.58|13.92|12.52|0
1688715900000|2023-07-07 07:45:00|13.97|12.57|14.01|12.61|14.02|12.62|13.97|12.57|0
1688716200000|2023-07-07 07:50:00|14|12.6|14|12.6|14.04|12.64|13.99|12.59|0
1688716500000|2023-07-07 07:55:00|13.99|12.59|13.93|12.53|14|12.6|13.92|12.52|0
1688716800000|2023-07-07 08:00:00|13.92|12.52|13.98|12.58|14|12.6|13.92|12.52|0
1688717100000|2023-07-07 08:05:00|13.97|12.57|14|12.6|14|12.6|13.95|12.55|0
1688717400000|2023-07-07 08:10:00|13.99|12.59|13.93|12.53|14.02|12.62|13.93|12.53|0
1688717700000|2023-07-07 08:15:00|13.94|12.54|13.9|12.5|13.95|12.55|13.88|12.48|0
1688718000000|2023-07-07 08:20:00|13.91|12.51|13.88|12.48|13.92|12.52|13.88|12.48|0
1688718300000|2023-07-07 08:25:00|13.89|12.49|13.88|12.48|13.91|12.51|13.87|12.47|0
1688718600000|2023-07-07 08:30:00|13.87|12.47|13.93|12.53|13.93|12.53|13.87|12.47|0
1688718900000|2023-07-07 08:35:00|13.92|12.52|13.9|12.5|13.94|12.54|13.89|12.49|0
1688719200000|2023-07-07 08:40:00|13.89|12.49|13.9|12.5|13.91|12.51|13.89|12.49|0
1688719500000|2023-07-07 08:45:00|13.91|12.51|13.85|12.45|13.91|12.51|13.85|12.45|0
1688719800000|2023-07-07 08:50:00|13.84|12.44|13.85|12.45|13.85|12.45|13.82|12.42|0
1688720100000|2023-07-07 08:55:00|13.86|12.46|13.85|12.45|13.87|12.47|13.85|12.45|0
1688720400000|2023-07-07 09:00:00|13.86|12.46|13.81|12.41|13.86|12.46|13.81|12.41|0
1688720700000|2023-07-07 09:05:00|13.8|12.4|13.78|12.38|13.82|12.42|13.77|12.37|0
1688721000000|2023-07-07 09:10:00|13.77|12.37|13.74|12.34|13.78|12.38|13.74|12.34|0
1688721300000|2023-07-07 09:15:00|13.75|12.35|13.74|12.34|13.76|12.36|13.73|12.33|0
1688721600000|2023-07-07 09:20:00|13.75|12.35|13.77|12.37|13.78|12.38|13.75|12.35|0
1688721900000|2023-07-07 09:25:00|13.76|12.36|13.77|12.37|13.79|12.39|13.76|12.36|0
1688722200000|2023-07-07 09:30:00|13.78|12.38|13.79|12.39|13.81|12.41|13.78|12.38|0
1688722500000|2023-07-07 09:35:00|13.78|12.38|13.79|12.39|13.79|12.39|13.76|12.36|0
1688722800000|2023-07-07 09:40:00|13.78|12.38|13.77|12.37|13.79|12.39|13.75|12.35|0
1688723100000|2023-07-07 09:45:00|13.78|12.38|13.78|12.38|13.78|12.38|13.76|12.36|0
1688723400000|2023-07-07 09:50:00|13.77|12.37|13.78|12.38|13.79|12.39|13.77|12.37|0
1688723700000|2023-07-07 09:55:00|13.77|12.37|13.78|12.38|13.79|12.39|13.77|12.37|0
1688724000000|2023-07-07 10:00:00|13.79|12.39|13.85|12.45|13.85|12.45|13.79|12.39|0
1688724300000|2023-07-07 10:05:00|13.86|12.46|13.81|12.41|13.86|12.46|13.8|12.4|0
1688724600000|2023-07-07 10:10:00|13.82|12.42|13.83|12.43|13.83|12.43|13.81|12.41|0
1688724900000|2023-07-07 10:15:00|13.84|12.44|13.81|12.41|13.84|12.44|13.8|12.4|0
1688725200000|2023-07-07 10:20:00|13.8|12.4|13.78|12.38|13.81|12.41|13.78|12.38|0
1688725500000|2023-07-07 10:25:00|13.77|12.37|13.8|12.4|13.81|12.41|13.77|12.37|0
1688725800000|2023-07-07 10:30:00|13.79|12.39|13.79|12.39|13.8|12.4|13.77|12.37|0
1688726100000|2023-07-07 10:35:00|13.8|12.4|13.79|12.39|13.8|12.4|13.77|12.37|0
1688726400000|2023-07-07 10:40:00|13.8|12.4|13.8|12.4|13.8|12.4|13.79|12.39|0
1688726700000|2023-07-07 10:45:00|13.79|12.39|13.77|12.37|13.79|12.39|13.77|12.37|0
1688727000000|2023-07-07 10:50:00|13.78|12.38|13.78|12.38|13.81|12.41|13.77|12.37|0
1688727300000|2023-07-07 10:55:00|13.79|12.39|13.77|12.37|13.79|12.39|13.77|12.37|0
1688727600000|2023-07-07 11:00:00|13.78|12.38|13.76|12.36|13.78|12.38|13.74|12.34|0
1688727900000|2023-07-07 11:05:00|13.75|12.35|13.75|12.35|13.76|12.36|13.74|12.34|0
1688728200000|2023-07-07 11:10:00|13.74|12.34|13.75|12.35|13.75|12.35|13.74|12.34|0
1688728500000|2023-07-07 11:15:00|13.76|12.36|13.77|12.37|13.78|12.38|13.76|12.36|0
1688728800000|2023-07-07 11:20:00|13.78|12.38|13.78|12.38|13.79|12.39|13.77|12.37|0
1688729100000|2023-07-07 11:25:00|13.79|12.39|13.79|12.39|13.81|12.41|13.78|12.38|0
1688729400000|2023-07-07 11:30:00|13.8|12.4|13.76|12.36|13.81|12.41|13.75|12.35|0
1688729700000|2023-07-07 11:35:00|13.77|12.37|13.79|12.39|13.79|12.39|13.77|12.37|0
1688730000000|2023-07-07 11:40:00|13.78|12.38|13.79|12.39|13.79|12.39|13.78|12.38|0
1688730300000|2023-07-07 11:45:00|13.78|12.38|13.75|12.35|13.79|12.39|13.74|12.34|0
1688730600000|2023-07-07 11:50:00|13.74|12.34|13.74|12.34|13.76|12.36|13.73|12.33|0
1688730900000|2023-07-07 11:55:00|13.75|12.35|13.82|12.42|13.82|12.42|13.75|12.35|0
1688731200000|2023-07-07 12:00:00|13.81|12.41|13.8|12.4|13.84|12.44|13.79|12.39|0
1688731500000|2023-07-07 12:05:00|13.79|12.39|13.79|12.39|13.81|12.41|13.78|12.38|0
1688731800000|2023-07-07 12:10:00|13.8|12.4|13.81|12.41|13.82|12.42|13.78|12.38|0
1688732100000|2023-07-07 12:15:00|13.82|12.42|13.81|12.41|13.83|12.43|13.81|12.41|0
1688732400000|2023-07-07 12:20:00|13.82|12.42|13.83|12.43|13.84|12.44|13.81|12.41|0
1688732700000|2023-07-07 12:25:00|13.82|12.42|13.78|12.38|13.83|12.43|13.76|12.36|0
1688733000000|2023-07-07 12:30:00|13.76|12.36|13.54|12.14|13.76|12.36|13.54|12.14|0
1688733300000|2023-07-07 12:35:00|13.53|12.13|13.21|11.81|13.64|12.24|13.17|11.77|0
1688733600000|2023-07-07 12:40:00|13.2|11.8|13.45|12.05|13.55|12.15|13.2|11.8|0
1688733900000|2023-07-07 12:45:00|13.44|12.04|13.66|12.26|13.69|12.29|13.14|11.74|0
1688734200000|2023-07-07 12:50:00|13.64|12.24|13.54|12.14|13.64|12.24|13.46|12.06|0
1688734500000|2023-07-07 12:55:00|13.53|12.13|13.66|12.26|13.66|12.26|13.5|12.1|0
1688734800000|2023-07-07 13:00:00|13.67|12.27|13.76|12.36|13.83|12.43|13.65|12.25|0
1688735100000|2023-07-07 13:05:00|13.74|12.34|13.76|12.36|13.86|12.46|13.73|12.33|0
1688735400000|2023-07-07 13:10:00|13.74|12.34|13.71|12.31|13.78|12.38|13.61|12.21|0
1688735700000|2023-07-07 13:15:00|13.7|12.3|13.74|12.34|13.77|12.37|13.67|12.27|0
1688736000000|2023-07-07 13:20:00|13.75|12.35|13.65|12.25|13.75|12.35|13.65|12.25|0
1688736300000|2023-07-07 13:25:00|13.66|12.26|13.78|12.38|13.78|12.38|13.62|12.22|0
1688736600000|2023-07-07 13:30:00|13.77|12.37|13.75|12.35|13.8|12.4|13.51|12.11|0
1688736900000|2023-07-07 13:35:00|13.74|12.34|13.59|12.19|13.74|12.34|13.5|12.1|0
1688737200000|2023-07-07 13:40:00|13.61|12.21|13.59|12.19|13.63|12.23|13.53|12.13|0
1688737500000|2023-07-07 13:45:00|13.58|12.18|13.43|12.03|13.58|12.18|13.42|12.02|0
1688737800000|2023-07-07 13:50:00|13.41|12.01|13.4|12|13.43|12.03|13.32|11.92|0
1688738100000|2023-07-07 13:55:00|13.38|11.98|13.33|11.93|13.39|11.99|13.32|11.92|0
1688738400000|2023-07-07 14:00:00|13.35|11.95|13.35|11.95|13.4|12|13.32|11.92|0
1688738700000|2023-07-07 14:05:00|13.36|11.96|13.39|11.99|13.41|12.01|13.34|11.94|0
1688739000000|2023-07-07 14:10:00|13.4|12|13.36|11.96|13.42|12.02|13.33|11.93|0
1688739300000|2023-07-07 14:15:00|13.34|11.94|13.42|12.02|13.54|12.14|13.34|11.94|0
1688739600000|2023-07-07 14:20:00|13.43|12.03|13.21|11.81|13.48|12.08|13.2|11.8|0
1688739900000|2023-07-07 14:25:00|13.22|11.82|13.26|11.86|13.27|11.87|13.21|11.81|0
1688740200000|2023-07-07 14:30:00|13.29|11.89|13.4|12|13.44|12.04|13.26|11.86|0
1688740500000|2023-07-07 14:35:00|13.42|12.02|13.3|11.9|13.42|12.02|13.25|11.85|0
1688740800000|2023-07-07 14:40:00|13.31|11.91|13.28|11.88|13.32|11.92|13.23|11.83|0
1688741100000|2023-07-07 14:45:00|13.27|11.87|13.24|11.84|13.27|11.87|13.2|11.8|0
1688741400000|2023-07-07 14:50:00|13.25|11.85|13.18|11.78|13.25|11.85|13.18|11.78|0
1688741700000|2023-07-07 14:55:00|13.19|11.79|13.17|11.77|13.25|11.85|13.16|11.76|0
1688742000000|2023-07-07 15:00:00|13.18|11.78|13.18|11.78|13.35|11.95|13.16|11.76|0
1688742300000|2023-07-07 15:05:00|13.17|11.77|13.27|11.87|13.29|11.89|13.16|11.76|0
1688742600000|2023-07-07 15:10:00|13.28|11.88|13.29|11.89|13.3|11.9|13.25|11.85|0
1688742900000|2023-07-07 15:15:00|13.3|11.9|13.29|11.89|13.34|11.94|13.27|11.87|0
1688743200000|2023-07-07 15:20:00|13.3|11.9|13.25|11.85|13.3|11.9|13.24|11.84|0
1688743500000|2023-07-07 15:25:00|13.24|11.84|13.27|11.87|13.27|11.87|13.24|11.84|0
1688743800000|2023-07-07 15:30:00|13.26|11.86|13.22|11.82|13.26|11.86|13.22|11.82|0
1688744100000|2023-07-07 15:35:00|13.23|11.83|13.21|11.81|13.24|11.84|13.19|11.79|0
1688744400000|2023-07-07 15:40:00|13.22|11.82|13.22|11.82|13.25|11.85|13.19|11.79|0
1688744700000|2023-07-07 15:45:00|13.23|11.83|13.21|11.81|13.23|11.83|13.2|11.8|0
1688745000000|2023-07-07 15:50:00|13.22|11.82|13.24|11.84|13.28|11.88|13.19|11.79|0
1688745300000|2023-07-07 15:55:00|13.25|11.85|13.16|11.76|13.25|11.85|13.16|11.76|0
1688745600000|2023-07-07 16:00:00|13.15|11.75|13.1|11.7|13.16|11.76|13.09|11.69|0
1688745900000|2023-07-07 16:05:00|13.11|11.71|13.08|11.68|13.11|11.71|13.06|11.66|0
1688746200000|2023-07-07 16:10:00|13.07|11.67|13.03|11.63|13.09|11.69|13.03|11.63|0
1688746500000|2023-07-07 16:15:00|13.04|11.64|13.01|11.61|13.05|11.65|13.01|11.61|0
1688746800000|2023-07-07 16:20:00|13.02|11.62|13|11.6|13.05|11.65|13|11.6|0
1688747100000|2023-07-07 16:25:00|12.99|11.59|12.99|11.59|13.02|11.62|12.99|11.59|0
1688747400000|2023-07-07 16:30:00|12.98|11.58|13.07|11.67|13.39|11.99|12.97|11.57|0
1688747700000|2023-07-07 16:35:00|13.06|11.66|12.98|11.58|13.06|11.66|12.96|11.56|0
1688748000000|2023-07-07 16:40:00|12.97|11.57|12.93|11.53|12.99|11.59|12.91|11.51|0
1688748300000|2023-07-07 16:45:00|12.92|11.52|12.97|11.57|13|11.6|12.92|11.52|0
1688748600000|2023-07-07 16:50:00|12.98|11.58|12.94|11.54|12.98|11.58|12.92|11.52|0
1688748900000|2023-07-07 16:55:00|12.95|11.55|12.89|11.49|12.96|11.56|12.88|11.48|0
1688749200000|2023-07-07 17:00:00|12.88|11.48|13.22|11.82|13.24|11.84|12.82|11.42|0
1688749500000|2023-07-07 17:05:00|13.21|11.81|13.21|11.81|13.23|11.83|13.2|11.8|0
1688749800000|2023-07-07 17:10:00|13.22|11.82|13.22|11.82|13.22|11.82|13.19|11.79|0
1688750100000|2023-07-07 17:15:00|13.23|11.83|13.2|11.8|13.23|11.83|13.19|11.79|0
1688750400000|2023-07-07 17:20:00|13.21|11.81|13.19|11.79|13.22|11.82|13.18|11.78|0
1688750700000|2023-07-07 17:25:00|13.2|11.8|13.18|11.78|13.2|11.8|13.18|11.78|0
1688751000000|2023-07-07 17:30:00|13.19|11.79|13.21|11.81|13.21|11.81|13.17|11.77|0
1688751300000|2023-07-07 17:35:00|13.22|11.82|13.28|11.88|13.33|11.93|13.21|11.81|0
1688751600000|2023-07-07 17:40:00|13.29|11.89|13.22|11.82|13.29|11.89|13.21|11.81|0
1688751900000|2023-07-07 17:45:00|13.23|11.83|13.28|11.88|13.29|11.89|13.23|11.83|0
1688752200000|2023-07-07 17:50:00|13.29|11.89|13.33|11.93|13.33|11.93|13.29|11.89|0
1688752500000|2023-07-07 17:55:00|13.32|11.92|13.37|11.97|13.43|12.03|13.3|11.9|0
1688752800000|2023-07-07 18:00:00|13.38|11.98|13.39|11.99|13.42|12.02|13.37|11.97|0
1688753100000|2023-07-07 18:05:00|13.4|12|13.19|11.79|13.41|12.01|13.18|11.78|0
1688753400000|2023-07-07 18:10:00|13.18|11.78|13.19|11.79|13.22|11.82|13.18|11.78|0
1688753700000|2023-07-07 18:15:00|13.2|11.8|13.2|11.8|13.24|11.84|13.19|11.79|0
1688754000000|2023-07-07 18:20:00|13.21|11.81|13.21|11.81|13.23|11.83|13.21|11.81|0
1688754300000|2023-07-07 18:25:00|13.22|11.82|13.19|11.79|13.22|11.82|13.18|11.78|0
1688754600000|2023-07-07 18:30:00|13.18|11.78|13.27|11.87|13.28|11.88|13.17|11.77|0
1688754900000|2023-07-07 18:35:00|13.26|11.86|13.29|11.89|13.3|11.9|13.24|11.84|0
1688755200000|2023-07-07 18:40:00|13.3|11.9|13.33|11.93|13.33|11.93|13.27|11.87|0
1688755500000|2023-07-07 18:45:00|13.34|11.94|13.34|11.94|13.35|11.95|13.31|11.91|0
1688755800000|2023-07-07 18:50:00|13.33|11.93|13.32|11.92|13.35|11.95|13.29|11.89|0
1688756100000|2023-07-07 18:55:00|13.33|11.93|13.32|11.92|13.35|11.95|13.32|11.92|0
1688756400000|2023-07-07 19:00:00|13.33|11.93|13.33|11.93|13.36|11.96|13.31|11.91|0
1688756700000|2023-07-07 19:05:00|13.32|11.92|13.37|11.97|13.38|11.98|13.32|11.92|0
1688757000000|2023-07-07 19:10:00|13.38|11.98|13.36|11.96|13.38|11.98|13.34|11.94|0
1688757300000|2023-07-07 19:15:00|13.35|11.95|13.44|12.04|13.48|12.08|13.35|11.95|0
1688757600000|2023-07-07 19:20:00|13.45|12.05|13.48|12.08|13.51|12.11|13.44|12.04|0
1688757900000|2023-07-07 19:25:00|13.47|12.07|13.55|12.15|13.56|12.16|13.45|12.05|0
1688758200000|2023-07-07 19:30:00|13.56|12.16|13.48|12.08|13.56|12.16|13.48|12.08|0
1688758500000|2023-07-07 19:35:00|13.49|12.09|13.58|12.18|13.6|12.2|13.49|12.09|0
1688758800000|2023-07-07 19:40:00|13.61|12.21|13.17|11.77|13.67|12.27|12.98|11.58|0
1688759100000|2023-07-07 19:45:00|13.16|11.76|13.3|11.9|13.34|11.94|13.13|11.73|0
1688759400000|2023-07-07 19:50:00|13.37|11.97|13.34|11.94|13.44|12.04|13.23|11.83|0
1688759700000|2023-07-07 19:55:00|13.37|11.97|13.41|12.01|13.47|12.07|13.34|11.94|0
1688760000000|2023-07-07 20:00:00|13.39|11.99|13.31|11.91|13.39|11.99|13.3|11.9|0
1688760300000|2023-07-07 20:05:00|13.3|11.9|13.27|11.87|13.31|11.91|13.27|11.87|0
1688760600000|2023-07-07 20:10:00|13.28|11.88|13.3|11.9|13.31|11.91|13.28|11.88|0
1688948700000|2023-07-10 00:25:00|13.63|11.63|13.66|11.66|13.66|11.66|13.6|11.6|0
1688949000000|2023-07-10 00:30:00|13.65|11.65|13.63|11.63|13.66|11.66|13.63|11.63|0
1688949300000|2023-07-10 00:35:00|13.62|11.62|13.62|11.62|13.62|11.62|13.61|11.61|0
1688949600000|2023-07-10 00:40:00|13.61|11.61|13.59|11.59|13.62|11.62|13.59|11.59|0
1688949900000|2023-07-10 00:45:00|13.6|11.6|13.61|11.61|13.61|11.61|13.59|11.59|0
1688950200000|2023-07-10 00:50:00|13.6|11.6|13.61|11.61|13.61|11.61|13.6|11.6|0
1688950500000|2023-07-10 00:55:00|13.6|11.6|13.59|11.59|13.62|11.62|13.59|11.59|0
1688950800000|2023-07-10 01:00:00|13.6|11.6|13.58|11.58|13.6|11.6|13.58|11.58|0
1688951100000|2023-07-10 01:05:00|13.57|11.57|13.53|11.53|13.58|11.58|13.53|11.53|0
1688951400000|2023-07-10 01:10:00|13.54|11.54|13.55|11.55|13.55|11.55|13.51|11.51|0
1688951700000|2023-07-10 01:15:00|13.54|11.54|13.54|11.54|13.55|11.55|13.52|11.52|0
1688952000000|2023-07-10 01:20:00|13.55|11.55|13.59|11.59|13.59|11.59|13.54|11.54|0
1688952300000|2023-07-10 01:25:00|13.58|11.58|13.56|11.56|13.59|11.59|13.55|11.55|0
1688952600000|2023-07-10 01:30:00|13.55|11.55|13.58|11.58|13.58|11.58|13.52|11.52|0
1688952900000|2023-07-10 01:35:00|13.57|11.57|13.71|11.71|13.72|11.72|13.57|11.57|0
1688953200000|2023-07-10 01:40:00|13.72|11.72|13.74|11.74|13.76|11.76|13.7|11.7|0
1688953500000|2023-07-10 01:45:00|13.75|11.75|13.74|11.74|13.75|11.75|13.72|11.72|0
1688953800000|2023-07-10 01:50:00|13.73|11.73|13.72|11.72|13.75|11.75|13.72|11.72|0
1688954100000|2023-07-10 01:55:00|13.71|11.71|13.72|11.72|13.72|11.72|13.7|11.7|0
1688954400000|2023-07-10 02:00:00|13.71|11.71|13.68|11.68|13.71|11.71|13.66|11.66|0
1688954700000|2023-07-10 02:05:00|13.67|11.67|13.68|11.68|13.7|11.7|13.66|11.66|0
1688955000000|2023-07-10 02:10:00|13.69|11.69|13.7|11.7|13.7|11.7|13.67|11.67|0
1688955300000|2023-07-10 02:15:00|13.69|11.69|13.67|11.67|13.69|11.69|13.66|11.66|0
1688955600000|2023-07-10 02:20:00|13.66|11.66|13.67|11.67|13.68|11.68|13.66|11.66|0
1688955900000|2023-07-10 02:25:00|13.66|11.66|13.71|11.71|13.71|11.71|13.66|11.66|0
1688956200000|2023-07-10 02:30:00|13.7|11.7|13.69|11.69|13.71|11.71|13.68|11.68|0
1688956500000|2023-07-10 02:35:00|13.7|11.7|13.69|11.69|13.71|11.71|13.69|11.69|0
1688956800000|2023-07-10 02:40:00|13.7|11.7|13.71|11.71|13.72|11.72|13.69|11.69|0
1688957100000|2023-07-10 02:45:00|13.7|11.7|13.69|11.69|13.72|11.72|13.67|11.67|0
1688957400000|2023-07-10 02:50:00|13.68|11.68|13.69|11.69|13.7|11.7|13.67|11.67|0
1688957700000|2023-07-10 02:55:00|13.68|11.68|13.68|11.68|13.69|11.69|13.68|11.68|0
1688958000000|2023-07-10 03:00:00|13.67|11.67|13.65|11.65|13.67|11.67|13.64|11.64|0
1688958300000|2023-07-10 03:05:00|13.66|11.66|13.68|11.68|13.68|11.68|13.65|11.65|0
1688958600000|2023-07-10 03:10:00|13.67|11.67|13.68|11.68|13.68|11.68|13.66|11.66|0
1688958900000|2023-07-10 03:15:00|13.69|11.69|13.7|11.7|13.7|11.7|13.67|11.67|0
1688959200000|2023-07-10 03:20:00|13.71|11.71|13.73|11.73|13.74|11.74|13.7|11.7|0
1688959500000|2023-07-10 03:25:00|13.74|11.74|13.71|11.71|13.75|11.75|13.71|11.71|0
1688959800000|2023-07-10 03:30:00|13.7|11.7|13.75|11.75|13.76|11.76|13.7|11.7|0
1688960100000|2023-07-10 03:35:00|13.76|11.76|13.74|11.74|13.76|11.76|13.74|11.74|0
1688960400000|2023-07-10 03:40:00|13.75|11.75|13.76|11.76|13.78|11.78|13.75|11.75|0
1688960700000|2023-07-10 03:45:00|13.77|11.77|13.76|11.76|13.77|11.77|13.75|11.75|0
1688961000000|2023-07-10 03:50:00|13.75|11.75|13.74|11.74|13.76|11.76|13.73|11.73|0
1688961300000|2023-07-10 03:55:00|13.75|11.75|13.73|11.73|13.75|11.75|13.73|11.73|0
1688961600000|2023-07-10 04:00:00|13.74|11.74|13.77|11.77|13.77|11.77|13.72|11.72|0
1688961900000|2023-07-10 04:05:00|13.76|11.76|13.78|11.78|13.78|11.78|13.75|11.75|0
1688962200000|2023-07-10 04:10:00|13.77|11.77|13.76|11.76|13.78|11.78|13.76|11.76|0
1688962500000|2023-07-10 04:15:00|13.75|11.75|13.75|11.75|13.76|11.76|13.75|11.75|0
1688962800000|2023-07-10 04:20:00|13.76|11.76|13.73|11.73|13.76|11.76|13.73|11.73|0
1688963400000|2023-07-10 04:30:00|13.72|11.72|13.68|11.68|13.72|11.72|13.68|11.68|0
1688963700000|2023-07-10 04:35:00|13.67|11.67|13.64|11.64|13.67|11.67|13.64|11.64|0
1688964000000|2023-07-10 04:40:00|13.63|11.63|13.66|11.66|13.66|11.66|13.63|11.63|0
1688964300000|2023-07-10 04:45:00|13.65|11.65|13.65|11.65|13.66|11.66|13.64|11.64|0
1688964600000|2023-07-10 04:50:00|13.66|11.66|13.68|11.68|13.68|11.68|13.65|11.65|0
1688964900000|2023-07-10 04:55:00|13.69|11.69|13.67|11.67|13.69|11.69|13.67|11.67|0
1688965200000|2023-07-10 05:00:00|13.68|11.68|13.68|11.68|13.69|11.69|13.66|11.66|0
1688965500000|2023-07-10 05:05:00|13.67|11.67|13.67|11.67|13.7|11.7|13.67|11.67|0
1688965800000|2023-07-10 05:10:00|13.68|11.68|13.7|11.7|13.72|11.72|13.68|11.68|0
1688966100000|2023-07-10 05:15:00|13.71|11.71|13.73|11.73|13.73|11.73|13.7|11.7|0
1688966400000|2023-07-10 05:20:00|13.72|11.72|13.73|11.73|13.74|11.74|13.72|11.72|0
1688966700000|2023-07-10 05:25:00|13.74|11.74|13.74|11.74|13.75|11.75|13.73|11.73|0
1688967000000|2023-07-10 05:30:00|13.75|11.75|13.76|11.76|13.76|11.76|13.74|11.74|0
1688967300000|2023-07-10 05:35:00|13.78|11.78|13.83|11.83|13.84|11.84|13.77|11.77|0
1688967600000|2023-07-10 05:40:00|13.84|11.84|13.95|11.95|13.96|11.96|13.83|11.83|0
1688967900000|2023-07-10 05:45:00|13.94|11.94|13.96|11.96|13.96|11.96|13.92|11.92|0
1688968200000|2023-07-10 05:50:00|13.95|11.95|13.96|11.96|13.97|11.97|13.91|11.91|0
1688968500000|2023-07-10 05:55:00|13.97|11.97|13.97|11.97|14|12|13.95|11.95|0
1688968800000|2023-07-10 06:00:00|13.99|11.99|13.99|11.99|14.03|12.03|13.97|11.97|0
1688969100000|2023-07-10 06:05:00|13.7|12.3|14.06|12.66|14.06|12.66|13.68|12.28|0
1688969400000|2023-07-10 06:10:00|14.08|12.68|14.06|12.66|14.09|12.69|14.03|12.63|0
1688969700000|2023-07-10 06:15:00|14.04|12.64|14|12.6|14.05|12.65|14|12.6|0
1688970000000|2023-07-10 06:20:00|14.01|12.61|14.04|12.64|14.04|12.64|14|12.6|0
1688970300000|2023-07-10 06:25:00|14.03|12.63|14.04|12.64|14.04|12.64|14.02|12.62|0
1688970600000|2023-07-10 06:30:00|14.03|12.63|14.01|12.61|14.05|12.65|14|12.6|0
1688970900000|2023-07-10 06:35:00|14|12.6|13.98|12.58|14.01|12.61|13.98|12.58|0
1688971200000|2023-07-10 06:40:00|13.99|12.59|14|12.6|14.01|12.61|13.98|12.58|0
1688971500000|2023-07-10 06:45:00|14.01|12.61|13.96|12.56|14.01|12.61|13.96|12.56|0
1688971800000|2023-07-10 06:50:00|13.95|12.55|13.77|12.37|13.96|12.56|12.99|11.59|0
1688972100000|2023-07-10 06:55:00|13.76|12.36|13.75|12.35|13.77|12.37|13.74|12.34|0
1688972400000|2023-07-10 07:00:00|13.73|12.33|13.71|12.31|13.74|12.34|13.68|12.28|0
1688972700000|2023-07-10 07:05:00|13.72|12.32|13.71|12.31|13.72|12.32|13.67|12.27|0
1688973000000|2023-07-10 07:10:00|13.69|12.29|13.72|12.32|13.74|12.34|13.68|12.28|0
1688973300000|2023-07-10 07:15:00|13.71|12.31|13.73|12.33|13.73|12.33|13.69|12.29|0
1688973600000|2023-07-10 07:20:00|13.74|12.34|13.74|12.34|13.74|12.34|13.69|12.29|0
1688973900000|2023-07-10 07:25:00|13.73|12.33|13.85|12.45|13.86|12.46|13.72|12.32|0
1688974200000|2023-07-10 07:30:00|13.84|12.44|13.76|12.36|13.86|12.46|13.76|12.36|0
1688974500000|2023-07-10 07:35:00|13.75|12.35|13.73|12.33|13.75|12.35|13.72|12.32|0
1688974800000|2023-07-10 07:40:00|13.74|12.34|13.67|12.27|13.74|12.34|13.67|12.27|0
1688975100000|2023-07-10 07:45:00|13.68|12.28|13.67|12.27|13.7|12.3|13.67|12.27|0
1688975400000|2023-07-10 07:50:00|13.68|12.28|13.66|12.26|13.68|12.28|13.66|12.26|0
1688975700000|2023-07-10 07:55:00|13.67|12.27|13.68|12.28|13.68|12.28|13.65|12.25|0
1688976000000|2023-07-10 08:00:00|13.67|12.27|13.66|12.26|13.69|12.29|13.65|12.25|0
1688976300000|2023-07-10 08:05:00|13.67|12.27|13.67|12.27|13.68|12.28|13.64|12.24|0
1688976600000|2023-07-10 08:10:00|13.66|12.26|13.61|12.21|13.66|12.26|13.61|12.21|0
1688976900000|2023-07-10 08:15:00|13.6|12.2|13.59|12.19|13.61|12.21|13.57|12.17|0
1688977200000|2023-07-10 08:20:00|13.58|12.18|13.51|12.11|13.59|12.19|13.51|12.11|0
1688977500000|2023-07-10 08:25:00|13.5|12.1|13.51|12.11|13.52|12.12|13.46|12.06|0
1688977800000|2023-07-10 08:30:00|13.5|12.1|13.54|12.14|13.54|12.14|13.5|12.1|0
1688978100000|2023-07-10 08:35:00|13.55|12.15|13.56|12.16|13.57|12.17|13.54|12.14|0
1688978400000|2023-07-10 08:40:00|13.57|12.17|13.53|12.13|13.57|12.17|13.52|12.12|0
1688978700000|2023-07-10 08:45:00|13.52|12.12|13.55|12.15|13.55|12.15|13.52|12.12|0
1688979000000|2023-07-10 08:50:00|13.54|12.14|13.55|12.15|13.56|12.16|13.54|12.14|0
1688979300000|2023-07-10 08:55:00|13.54|12.14|13.55|12.15|13.56|12.16|13.53|12.13|0
1688979600000|2023-07-10 09:00:00|13.53|12.13|13.49|12.09|13.55|12.15|13.49|12.09|0
1688979900000|2023-07-10 09:05:00|13.48|12.08|13.48|12.08|13.49|12.09|13.47|12.07|0
1688980200000|2023-07-10 09:10:00|13.49|12.09|13.48|12.08|13.49|12.09|13.46|12.06|0
1688980500000|2023-07-10 09:15:00|13.49|12.09|13.52|12.12|13.52|12.12|13.48|12.08|0
1688980800000|2023-07-10 09:20:00|13.53|12.13|13.52|12.12|13.54|12.14|13.51|12.11|0
1688981100000|2023-07-10 09:25:00|13.53|12.13|13.52|12.12|13.53|12.13|13.51|12.11|0
1688981400000|2023-07-10 09:30:00|13.51|12.11|13.5|12.1|13.51|12.11|13.49|12.09|0
1688981700000|2023-07-10 09:35:00|13.51|12.11|13.51|12.11|13.51|12.11|13.49|12.09|0
1688982000000|2023-07-10 09:40:00|13.5|12.1|13.46|12.06|13.51|12.11|13.45|12.05|0
1688982300000|2023-07-10 09:45:00|13.45|12.05|13.52|12.12|13.52|12.12|13.45|12.05|0
1688982600000|2023-07-10 09:50:00|13.53|12.13|13.52|12.12|13.53|12.13|13.51|12.11|0
1688982900000|2023-07-10 09:55:00|13.51|12.11|13.5|12.1|13.54|12.14|13.5|12.1|0
1688983200000|2023-07-10 10:00:00|13.51|12.11|13.53|12.13|13.53|12.13|13.5|12.1|0
1688983500000|2023-07-10 10:05:00|13.52|12.12|13.53|12.13|13.53|12.13|13.52|12.12|0
1688983800000|2023-07-10 10:10:00|13.52|12.12|13.53|12.13|13.54|12.14|13.52|12.12|0
1688984100000|2023-07-10 10:15:00|13.54|12.14|13.53|12.13|13.55|12.15|13.51|12.11|0
1688984400000|2023-07-10 10:20:00|13.52|12.12|13.51|12.11|13.53|12.13|13.51|12.11|0
1688984700000|2023-07-10 10:25:00|13.5|12.1|13.47|12.07|13.5|12.1|13.47|12.07|0
1688985000000|2023-07-10 10:30:00|13.48|12.08|13.46|12.06|13.48|12.08|13.44|12.04|0
1688985300000|2023-07-10 10:35:00|13.45|12.05|13.49|12.09|13.49|12.09|13.45|12.05|0
1688985600000|2023-07-10 10:40:00|13.65|12.25|13.3|11.9|13.65|12.25|13.3|11.9|0
1688985900000|2023-07-10 10:45:00|13.31|11.91|13.31|11.91|13.32|11.92|13.3|11.9|0
1688986200000|2023-07-10 10:50:00|13.3|11.9|13.27|11.87|13.3|11.9|13.27|11.87|0
1688986500000|2023-07-10 10:55:00|13.26|11.86|13.22|11.82|13.27|11.87|13.22|11.82|0
1688986800000|2023-07-10 11:00:00|13.21|11.81|13.23|11.83|13.23|11.83|13.17|11.77|0
1688987100000|2023-07-10 11:05:00|13.21|11.81|13.18|11.78|13.22|11.82|13.17|11.77|0
1688987400000|2023-07-10 11:10:00|13.16|11.76|13.15|11.75|13.19|11.79|13.15|11.75|0
1688987700000|2023-07-10 11:15:00|13.16|11.76|13.15|11.75|13.17|11.77|13.14|11.74|0
1688988000000|2023-07-10 11:20:00|13.14|11.74|13.18|11.78|13.18|11.78|13.13|11.73|0
1688988300000|2023-07-10 11:25:00|13.19|11.79|13.16|11.76|13.19|11.79|13.16|11.76|0
1688988600000|2023-07-10 11:30:00|13.17|11.77|13.17|11.77|13.19|11.79|13.16|11.76|0
1688988900000|2023-07-10 11:35:00|13.18|11.78|13.12|11.72|13.18|11.78|13.11|11.71|0
1688989200000|2023-07-10 11:40:00|13.13|11.73|13.12|11.72|13.14|11.74|13.12|11.72|0
1688989500000|2023-07-10 11:45:00|13.13|11.73|13.12|11.72|13.14|11.74|13.12|11.72|0
1688989800000|2023-07-10 11:50:00|13.13|11.73|13.09|11.69|13.13|11.73|13.09|11.69|0
1688990100000|2023-07-10 11:55:00|13.08|11.68|13.09|11.69|13.09|11.69|13.06|11.66|0
1688990400000|2023-07-10 12:00:00|13.1|11.7|13.07|11.67|13.14|11.74|13.07|11.67|0
1688990700000|2023-07-10 12:05:00|13.08|11.68|13.01|11.61|13.08|11.68|13|11.6|0
1688991000000|2023-07-10 12:10:00|13|11.6|13.02|11.62|13.04|11.64|13|11.6|0
1688991300000|2023-07-10 12:15:00|13.03|11.63|13.04|11.64|13.05|11.65|13.02|11.62|0
1688991600000|2023-07-10 12:20:00|13.05|11.65|13.1|11.7|13.11|11.71|13.05|11.65|0
1688991900000|2023-07-10 12:25:00|13.09|11.69|13.1|11.7|13.11|11.71|13.07|11.67|0
1688992200000|2023-07-10 12:30:00|13.11|11.71|13.12|11.72|13.14|11.74|13.11|11.71|0
1688992500000|2023-07-10 12:35:00|13.13|11.73|13.11|11.71|13.13|11.73|13.11|11.71|0
1688992800000|2023-07-10 12:40:00|13.12|11.72|13.17|11.77|13.19|11.79|13.12|11.72|0
1688993100000|2023-07-10 12:45:00|13.18|11.78|13.17|11.77|13.2|11.8|13.17|11.77|0
1688993400000|2023-07-10 12:50:00|13.18|11.78|13.19|11.79|13.2|11.8|13.17|11.77|0
1688993700000|2023-07-10 12:55:00|13.2|11.8|13.15|11.75|13.2|11.8|13.15|11.75|0
1688994000000|2023-07-10 13:00:00|13.16|11.76|13.12|11.72|13.16|11.76|13.09|11.69|0
1688994300000|2023-07-10 13:05:00|13.11|11.71|13.15|11.75|13.16|11.76|13.1|11.7|0
1688994600000|2023-07-10 13:10:00|13.16|11.76|13.16|11.76|13.18|11.78|13.14|11.74|0
1688994900000|2023-07-10 13:15:00|13.15|11.75|13.15|11.75|13.18|11.78|13.15|11.75|0
1688995200000|2023-07-10 13:20:00|13.14|11.74|13.15|11.75|13.16|11.76|13.13|11.73|0
1688995500000|2023-07-10 13:25:00|13.16|11.76|13.21|11.81|13.23|11.83|13.16|11.76|0
1688995800000|2023-07-10 13:30:00|13.19|11.79|13.39|11.99|13.49|12.09|13.05|11.65|0
1688996100000|2023-07-10 13:35:00|13.36|11.96|13.39|11.99|13.41|12.01|13.32|11.92|0
1688996400000|2023-07-10 13:40:00|13.38|11.98|13.4|12|13.5|12.1|13.32|11.92|0
1688996700000|2023-07-10 13:45:00|13.39|11.99|13.37|11.97|13.47|12.07|13.33|11.93|0
1688997000000|2023-07-10 13:50:00|13.38|11.98|13.41|12.01|13.51|12.11|13.35|11.95|0
1688997300000|2023-07-10 13:55:00|13.4|12|13.38|11.98|13.52|12.12|13.37|11.97|0
1688997600000|2023-07-10 14:00:00|13.39|11.99|13.29|11.89|13.39|11.99|13.28|11.88|0
1688997900000|2023-07-10 14:05:00|13.3|11.9|12.92|11.52|13.47|12.07|12.91|11.51|0
1688998200000|2023-07-10 14:10:00|12.91|11.51|12.93|11.53|12.99|11.59|12.89|11.49|0
1688998500000|2023-07-10 14:15:00|12.94|11.54|12.96|11.56|13.03|11.63|12.93|11.53|0
1688998800000|2023-07-10 14:20:00|12.95|11.55|12.92|11.52|12.97|11.57|12.92|11.52|0
1688999100000|2023-07-10 14:25:00|12.91|11.51|13.02|11.62|13.04|11.64|12.89|11.49|0
1688999400000|2023-07-10 14:30:00|13.03|11.63|13.11|11.71|13.13|11.73|13|11.6|0
1688999700000|2023-07-10 14:35:00|13.12|11.72|13.1|11.7|13.24|11.84|13.09|11.69|0
1689000000000|2023-07-10 14:40:00|13.09|11.69|13.16|11.76|13.21|11.81|13.09|11.69|0
1689000300000|2023-07-10 14:45:00|13.17|11.77|13.13|11.73|13.19|11.79|13.08|11.68|0
1689000600000|2023-07-10 14:50:00|13.12|11.72|13.18|11.78|13.19|11.79|13.08|11.68|0
1689000900000|2023-07-10 14:55:00|13.19|11.79|13.17|11.77|13.21|11.81|13.17|11.77|0
1689001200000|2023-07-10 15:00:00|13.18|11.78|13.25|11.85|13.32|11.92|13.17|11.77|0
1689001500000|2023-07-10 15:05:00|13.24|11.84|13.24|11.84|13.28|11.88|13.19|11.79|0
1689001800000|2023-07-10 15:10:00|13.23|11.83|13.22|11.82|13.29|11.89|13.22|11.82|0
1689002100000|2023-07-10 15:15:00|13.23|11.83|13.27|11.87|13.3|11.9|13.21|11.81|0
1689002400000|2023-07-10 15:20:00|13.28|11.88|12.82|11.42|13.29|11.89|12.82|11.42|0
1689002700000|2023-07-10 15:25:00|12.81|11.41|12.74|11.34|12.82|11.42|12.74|11.34|0
1689003000000|2023-07-10 15:30:00|12.75|11.35|12.93|11.53|12.95|11.55|12.67|11.27|0
1689003300000|2023-07-10 15:35:00|12.92|11.52|12.93|11.53|12.94|11.54|12.9|11.5|0
1689003600000|2023-07-10 15:40:00|12.92|11.52|13.06|11.66|13.06|11.66|12.91|11.51|0
1689003900000|2023-07-10 15:45:00|13.05|11.65|13.08|11.68|13.14|11.74|13.05|11.65|0
1689004200000|2023-07-10 15:50:00|13.07|11.67|13|11.6|13.08|11.68|13|11.6|0
1689004500000|2023-07-10 15:55:00|12.99|11.59|13.06|11.66|13.06|11.66|12.97|11.57|0
1689004800000|2023-07-10 16:00:00|13.05|11.65|13.15|11.75|13.25|11.85|13.05|11.65|0
1689005100000|2023-07-10 16:05:00|13.16|11.76|13.25|11.85|13.26|11.86|13.14|11.74|0
1689005400000|2023-07-10 16:10:00|13.26|11.86|13.24|11.84|13.26|11.86|13.22|11.82|0
1689005700000|2023-07-10 16:15:00|13.25|11.85|13.15|11.75|13.26|11.86|13.14|11.74|0
1689006000000|2023-07-10 16:20:00|13.14|11.74|13.07|11.67|13.15|11.75|13.06|11.66|0
1689006300000|2023-07-10 16:25:00|13.06|11.66|13.06|11.66|13.09|11.69|13.05|11.65|0
1689006600000|2023-07-10 16:30:00|13.04|11.64|13.03|11.63|13.07|11.67|13.01|11.61|0
1689006900000|2023-07-10 16:35:00|13.04|11.64|13.05|11.65|13.09|11.69|13.01|11.61|0
1689007200000|2023-07-10 16:40:00|13.07|11.67|13.01|11.61|13.07|11.67|13|11.6|0
1689007500000|2023-07-10 16:45:00|13|11.6|12.94|11.54|13|11.6|12.94|11.54|0
1689007800000|2023-07-10 16:50:00|12.95|11.55|12.97|11.57|12.99|11.59|12.93|11.53|0
1689008100000|2023-07-10 16:55:00|12.98|11.58|12.94|11.54|13.01|11.61|12.92|11.52|0
1689008400000|2023-07-10 17:00:00|12.93|11.53|12.92|11.52|12.95|11.55|12.9|11.5|0
1689008700000|2023-07-10 17:05:00|12.91|11.51|12.92|11.52|12.94|11.54|12.89|11.49|0
1689009000000|2023-07-10 17:10:00|12.93|11.53|12.92|11.52|12.95|11.55|12.91|11.51|0
1689009300000|2023-07-10 17:15:00|12.91|11.51|12.93|11.53|12.96|11.56|12.89|11.49|0
1689009600000|2023-07-10 17:20:00|12.92|11.52|12.92|11.52|12.94|11.54|12.91|11.51|0
1689009900000|2023-07-10 17:25:00|12.93|11.53|12.88|11.48|12.95|11.55|12.88|11.48|0
1689010200000|2023-07-10 17:30:00|12.87|11.47|12.9|11.5|12.9|11.5|12.82|11.42|0
1689010500000|2023-07-10 17:35:00|12.89|11.49|12.92|11.52|12.95|11.55|12.89|11.49|0
1689010800000|2023-07-10 17:40:00|12.93|11.53|12.88|11.48|12.93|11.53|12.87|11.47|0
1689011100000|2023-07-10 17:45:00|12.87|11.47|12.94|11.54|12.94|11.54|12.86|11.46|0
1689011400000|2023-07-10 17:50:00|12.95|11.55|12.91|11.51|12.95|11.55|12.89|11.49|0
1689011700000|2023-07-10 17:55:00|12.92|11.52|12.91|11.51|12.94|11.54|12.88|11.48|0
1689012000000|2023-07-10 18:00:00|12.9|11.5|13.02|11.62|13.02|11.62|12.9|11.5|0
1689012300000|2023-07-10 18:05:00|13.01|11.61|12.98|11.58|13.02|11.62|12.96|11.56|0
1689012600000|2023-07-10 18:10:00|13|11.6|12.91|11.51|13|11.6|12.91|11.51|0
1689012900000|2023-07-10 18:15:00|12.92|11.52|12.89|11.49|12.92|11.52|12.87|11.47|0
1689013200000|2023-07-10 18:20:00|12.88|11.48|12.85|11.45|12.9|11.5|12.82|11.42|0
1689013500000|2023-07-10 18:25:00|12.84|11.44|12.81|11.41|12.84|11.44|12.8|11.4|0
1689013800000|2023-07-10 18:30:00|12.8|11.4|12.86|11.46|12.88|11.48|12.8|11.4|0
1689014100000|2023-07-10 18:35:00|12.87|11.47|12.92|11.52|12.92|11.52|12.86|11.46|0
1689014400000|2023-07-10 18:40:00|12.91|11.51|12.92|11.52|12.92|11.52|12.89|11.49|0
1689014700000|2023-07-10 18:45:00|12.91|11.51|12.93|11.53|12.96|11.56|12.91|11.51|0
1689015000000|2023-07-10 18:50:00|12.92|11.52|12.87|11.47|12.92|11.52|12.87|11.47|0
1689015300000|2023-07-10 18:55:00|12.86|11.46|12.84|11.44|12.86|11.46|12.82|11.42|0
1689015600000|2023-07-10 19:00:00|12.83|11.43|12.86|11.46|12.89|11.49|12.82|11.42|0
1689015900000|2023-07-10 19:05:00|12.85|11.45|12.91|11.51|12.93|11.53|12.84|11.44|0
1689016200000|2023-07-10 19:10:00|12.92|11.52|12.9|11.5|12.94|11.54|12.89|11.49|0
1689016500000|2023-07-10 19:15:00|12.89|11.49|12.91|11.51|12.92|11.52|12.87|11.47|0
1689016800000|2023-07-10 19:20:00|12.9|11.5|12.92|11.52|12.94|11.54|12.88|11.48|0
1689017100000|2023-07-10 19:25:00|12.93|11.53|12.89|11.49|12.93|11.53|12.88|11.48|0
1689017400000|2023-07-10 19:30:00|12.9|11.5|12.93|11.53|12.95|11.55|12.89|11.49|0
1689017700000|2023-07-10 19:35:00|12.94|11.54|12.87|11.47|12.94|11.54|12.86|11.46|0
1689018000000|2023-07-10 19:40:00|12.88|11.48|12.92|11.52|12.92|11.52|12.87|11.47|0
1689018300000|2023-07-10 19:45:00|12.93|11.53|12.93|11.53|12.95|11.55|12.9|11.5|0
1689018600000|2023-07-10 19:50:00|12.97|11.57|12.85|11.45|12.98|11.58|12.84|11.44|0
1689018900000|2023-07-10 19:55:00|12.84|11.44|12.74|11.34|12.87|11.47|12.74|11.34|0
1689019200000|2023-07-10 20:00:00|12.72|11.32|12.71|11.31|12.74|11.34|12.69|11.29|0
1689019500000|2023-07-10 20:05:00|12.7|11.3|12.7|11.3|12.71|11.31|12.66|11.26|0
1689019800000|2023-07-10 20:10:00|12.69|11.29|12.7|11.3|12.7|11.3|12.69|11.29|0
1689020100000|2023-07-10 20:15:00|13|11|13|11|13.02|11.02|13|11|0
1689020400000|2023-07-10 20:20:00|13.01|11.01|13.01|11.01|13.01|11.01|13|11|0
1689020700000|2023-07-10 20:25:00|13|11|13.02|11.02|13.02|11.02|13|11|0
1689021000000|2023-07-10 20:30:00|13.01|11.01|13.02|11.02|13.03|11.03|13|11|0
1689021300000|2023-07-10 20:35:00|13.01|11.01|13.01|11.01|13.02|11.02|13|11|0
1689021600000|2023-07-10 20:40:00|13|11|13.01|11.01|13.01|11.01|13|11|0
1689022200000|2023-07-10 20:50:00|13|11|13.01|11.01|13.01|11.01|13|11|0
1689022500000|2023-07-10 20:55:00|13.02|11.02|13.03|11.03|13.04|11.04|13.02|11.02|0
1689022800000|2023-07-10 21:00:00|13.02|11.02|13.02|11.02|13.03|11.03|13.02|11.02|0
1689023700000|2023-07-10 21:15:00|13.03|11.03|13.03|11.03|13.03|11.03|13.03|11.03|0
1689024900000|2023-07-10 21:35:00|13.04|11.04|13.04|11.04|13.04|11.04|13.04|11.04|0
1689025200000|2023-07-10 21:40:00|13.03|11.03|13.03|11.03|13.04|11.04|13.03|11.03|0
1689025500000|2023-07-10 21:45:00|13.02|11.02|13.03|11.03|13.03|11.03|13.02|11.02|0
1689026100000|2023-07-10 21:55:00|13.02|11.02|13.02|11.02|13.03|11.03|13.02|11.02|0
1689026400000|2023-07-10 22:00:00|13.03|11.03|13.07|11.07|13.07|11.07|13.02|11.02|0
1689026700000|2023-07-10 22:05:00|13.06|11.06|13.07|11.07|13.07|11.07|13.06|11.06|0
1689027000000|2023-07-10 22:10:00|13.08|11.08|13.06|11.06|13.08|11.08|13.06|11.06|0
1689027300000|2023-07-10 22:15:00|13.05|11.05|13.06|11.06|13.06|11.06|13.05|11.05|0
1689027600000|2023-07-10 22:20:00|13.05|11.05|13.05|11.05|13.06|11.06|13.05|11.05|0
1689028200000|2023-07-10 22:30:00|13.04|11.04|13.03|11.03|13.05|11.05|13.03|11.03|0
1689028500000|2023-07-10 22:35:00|13.02|11.02|13.01|11.01|13.02|11.02|13.01|11.01|0
1689028800000|2023-07-10 22:40:00|13|11|13.01|11.01|13.01|11.01|13|11|0
1689029100000|2023-07-10 22:45:00|13|11|13|11|13.01|11.01|13|11|0
1689029400000|2023-07-10 22:50:00|13.01|11.01|13.01|11.01|13.01|11.01|13.01|11.01|0
1689029700000|2023-07-10 22:55:00|13|11|13.01|11.01|13.01|11.01|13|11|0
1689030000000|2023-07-10 23:00:00|13.02|11.02|13.04|11.04|13.05|11.05|13.02|11.02|0
1689030300000|2023-07-10 23:05:00|13.03|11.03|13.03|11.03|13.03|11.03|13.02|11.02|0
1689030600000|2023-07-10 23:10:00|13.02|11.02|13.06|11.06|13.06|11.06|13.02|11.02|0
1689030900000|2023-07-10 23:15:00|13.05|11.05|13.03|11.03|13.05|11.05|13.03|11.03|0
1689031200000|2023-07-10 23:20:00|13.04|11.04|13.05|11.05|13.05|11.05|13.03|11.03|0
1689031500000|2023-07-10 23:25:00|13.04|11.04|13.04|11.04|13.05|11.05|13.03|11.03|0
1689031800000|2023-07-10 23:30:00|13.03|11.03|13.05|11.05|13.05|11.05|13.03|11.03|0
1689032100000|2023-07-10 23:35:00|13.06|11.06|13.04|11.04|13.06|11.06|13.03|11.03|0
1689032400000|2023-07-10 23:40:00|13.03|11.03|13.03|11.03|13.04|11.04|13.03|11.03|0
1689032700000|2023-07-10 23:45:00|13.02|11.02|13|11|13.03|11.03|13|11|0
1689033000000|2023-07-10 23:50:00|13.01|11.01|13.01|11.01|13.01|11.01|13.01|11.01|0
1689033300000|2023-07-10 23:55:00|13|11|13|11|13.01|11.01|13|11|0
1689033600000|2023-07-11 00:00:00|12.98|10.98|13.07|11.07|13.07|11.07|12.98|10.98|0
1689033900000|2023-07-11 00:05:00|13.06|11.06|13.05|11.05|13.06|11.06|13.03|11.03|0
1689034200000|2023-07-11 00:10:00|13.04|11.04|13.03|11.03|13.05|11.05|13.02|11.02|0
1689034500000|2023-07-11 00:15:00|13.02|11.02|13.02|11.02|13.02|11.02|13.01|11.01|0
1689034800000|2023-07-11 00:20:00|13.03|11.03|13.02|11.02|13.03|11.03|13.02|11.02|0
1689035100000|2023-07-11 00:25:00|13.01|11.01|12.99|10.99|13.01|11.01|12.99|10.99|0
1689035400000|2023-07-11 00:30:00|13|11|13|11|13.01|11.01|12.99|10.99|0
1689035700000|2023-07-11 00:35:00|12.99|10.99|12.97|10.97|13|11|12.97|10.97|0
1689036000000|2023-07-11 00:40:00|12.98|10.98|12.97|10.97|12.99|10.99|12.95|10.95|0
1689036300000|2023-07-11 00:45:00|12.98|10.98|12.97|10.97|12.98|10.98|12.96|10.96|0
1689036600000|2023-07-11 00:50:00|12.96|10.96|12.97|10.97|12.97|10.97|12.96|10.96|0
1689036900000|2023-07-11 00:55:00|12.96|10.96|12.95|10.95|12.97|10.97|12.95|10.95|0
1689037200000|2023-07-11 01:00:00|12.96|10.96|12.98|10.98|13|11|12.96|10.96|0
1689037500000|2023-07-11 01:05:00|12.97|10.97|13.83|11.83|14.04|12.04|12.97|10.97|0
1689037800000|2023-07-11 01:10:00|13.82|11.82|13.31|11.31|13.82|11.82|13.3|11.3|0
1689038100000|2023-07-11 01:15:00|13.3|11.3|13.29|11.29|13.3|11.3|13.28|11.28|0
1689038400000|2023-07-11 01:20:00|13.28|11.28|13.27|11.27|13.29|11.29|13.26|11.26|0
1689038700000|2023-07-11 01:25:00|13.28|11.28|13.29|11.29|13.3|11.3|13.28|11.28|0
1689039000000|2023-07-11 01:30:00|13.3|11.3|13.31|11.31|13.31|11.31|13.29|11.29|0
1689039300000|2023-07-11 01:35:00|13.3|11.3|13.35|11.35|13.35|11.35|13.3|11.3|0
1689039600000|2023-07-11 01:40:00|13.34|11.34|13.33|11.33|13.35|11.35|13.33|11.33|0
1689039900000|2023-07-11 01:45:00|13.34|11.34|13.35|11.35|13.35|11.35|13.32|11.32|0
1689040200000|2023-07-11 01:50:00|13.34|11.34|13.34|11.34|13.36|11.36|13.34|11.34|0
1689040500000|2023-07-11 01:55:00|13.35|11.35|13.34|11.34|13.36|11.36|13.34|11.34|0
1689040800000|2023-07-11 02:00:00|13.35|11.35|13.37|11.37|13.37|11.37|13.34|11.34|0
1689041100000|2023-07-11 02:05:00|13.36|11.36|13.36|11.36|13.36|11.36|13.34|11.34|0
1689041400000|2023-07-11 02:10:00|13.35|11.35|13.35|11.35|13.37|11.37|13.35|11.35|0
1689041700000|2023-07-11 02:15:00|13.34|11.34|13.34|11.34|13.34|11.34|13.33|11.33|0
1689042000000|2023-07-11 02:20:00|13.33|11.33|13.32|11.32|13.34|11.34|13.32|11.32|0
1689042300000|2023-07-11 02:25:00|13.33|11.33|13.32|11.32|13.33|11.33|13.32|11.32|0
1689042600000|2023-07-11 02:30:00|13.31|11.31|13.32|11.32|13.32|11.32|13.31|11.31|0
1689042900000|2023-07-11 02:35:00|13.31|11.31|13.29|11.29|13.31|11.31|13.29|11.29|0
1689043200000|2023-07-11 02:40:00|13.3|11.3|13.28|11.28|13.3|11.3|13.27|11.27|0
1689043500000|2023-07-11 02:45:00|13.29|11.29|13.29|11.29|13.3|11.3|13.28|11.28|0
1689043800000|2023-07-11 02:50:00|13.3|11.3|13.28|11.28|13.3|11.3|13.28|11.28|0
1689044100000|2023-07-11 02:55:00|13.27|11.27|13.28|11.28|13.29|11.29|13.27|11.27|0
1689044400000|2023-07-11 03:00:00|13.27|11.27|13.27|11.27|13.28|11.28|13.27|11.27|0
1689044700000|2023-07-11 03:05:00|13.28|11.28|13.27|11.27|13.28|11.28|13.27|11.27|0
1689045000000|2023-07-11 03:10:00|13.28|11.28|13.26|11.26|13.28|11.28|13.26|11.26|0
1689045300000|2023-07-11 03:15:00|13.27|11.27|13.27|11.27|13.28|11.28|13.26|11.26|0
1689045600000|2023-07-11 03:20:00|13.28|11.28|13.27|11.27|13.28|11.28|13.27|11.27|0
1689045900000|2023-07-11 03:25:00|13.26|11.26|13.26|11.26|13.26|11.26|13.26|11.26|0
1689046200000|2023-07-11 03:30:00|13.27|11.27|13.27|11.27|13.28|11.28|13.27|11.27|0
1689046500000|2023-07-11 03:35:00|13.28|11.28|13.28|11.28|13.29|11.29|13.27|11.27|0
1689046800000|2023-07-11 03:40:00|13.27|11.27|13.28|11.28|13.29|11.29|13.27|11.27|0
1689047100000|2023-07-11 03:45:00|13.29|11.29|13.28|11.28|13.29|11.29|13.27|11.27|0
1689047400000|2023-07-11 03:50:00|13.27|11.27|13.28|11.28|13.28|11.28|13.27|11.27|0
1689047700000|2023-07-11 03:55:00|13.27|11.27|13.28|11.28|13.28|11.28|13.27|11.27|0
1689048000000|2023-07-11 04:00:00|13.29|11.29|13.29|11.29|13.3|11.3|13.28|11.28|0
1689048300000|2023-07-11 04:05:00|13.28|11.28|13.31|11.31|13.31|11.31|13.28|11.28|0
1689048900000|2023-07-11 04:15:00|13.3|11.3|13.3|11.3|13.3|11.3|13.29|11.29|0
1689049200000|2023-07-11 04:20:00|13.29|11.29|13.3|11.3|13.31|11.31|13.29|11.29|0
1689049500000|2023-07-11 04:25:00|13.31|11.31|13.3|11.3|13.31|11.31|13.3|11.3|0
1689049800000|2023-07-11 04:30:00|13.29|11.29|13.3|11.3|13.3|11.3|13.29|11.29|0
1689050100000|2023-07-11 04:35:00|13.29|11.29|13.29|11.29|13.29|11.29|13.29|11.29|0
1689050400000|2023-07-11 04:40:00|13.3|11.3|13.29|11.29|13.3|11.3|13.29|11.29|0
1689050700000|2023-07-11 04:45:00|13.3|11.3|13.29|11.29|13.3|11.3|13.29|11.29|0
1689051000000|2023-07-11 04:50:00|13.3|11.3|13.3|11.3|13.31|11.31|13.3|11.3|0
1689051300000|2023-07-11 04:55:00|13.29|11.29|13.28|11.28|13.3|11.3|13.27|11.27|0
1689051600000|2023-07-11 05:00:00|13.27|11.27|13.26|11.26|13.27|11.27|13.26|11.26|0
1689051900000|2023-07-11 05:05:00|13.27|11.27|13.27|11.27|13.27|11.27|13.26|11.26|0
1689052200000|2023-07-11 05:10:00|13.28|11.28|13.32|11.32|13.33|11.33|13.28|11.28|0
1689052500000|2023-07-11 05:15:00|13.33|11.33|13.31|11.31|13.34|11.34|13.31|11.31|0
1689052800000|2023-07-11 05:20:00|13.3|11.3|13.29|11.29|13.3|11.3|13.29|11.29|0
1689053100000|2023-07-11 05:25:00|13.28|11.28|13.28|11.28|13.29|11.29|13.28|11.28|0
1689053400000|2023-07-11 05:30:00|13.27|11.27|13.26|11.26|13.27|11.27|13.24|11.24|0
1689053700000|2023-07-11 05:35:00|13.25|11.25|13.23|11.23|13.26|11.26|13.23|11.23|0
1689054000000|2023-07-11 05:40:00|13.22|11.22|13.24|11.24|13.24|11.24|13.22|11.22|0
1689054300000|2023-07-11 05:45:00|13.23|11.23|13.24|11.24|13.25|11.25|13.23|11.23|0
1689054600000|2023-07-11 05:50:00|13.25|11.25|13.24|11.24|13.25|11.25|13.23|11.23|0
1689054900000|2023-07-11 05:55:00|13.23|11.23|13.22|11.22|13.24|11.24|13.22|11.22|0
1689055200000|2023-07-11 06:00:00|13.23|11.23|13.15|11.15|13.24|11.24|13.15|11.15|0
1689055500000|2023-07-11 06:05:00|12.86|11.46|12.88|11.48|12.89|11.49|12.86|11.46|0
1689055800000|2023-07-11 06:10:00|12.89|11.49|12.85|11.45|12.89|11.49|12.85|11.45|0
1689056100000|2023-07-11 06:15:00|12.86|11.46|12.86|11.46|12.87|11.47|12.85|11.45|0
1689056400000|2023-07-11 06:20:00|12.85|11.45|12.81|11.41|12.86|11.46|12.81|11.41|0
1689056700000|2023-07-11 06:25:00|12.82|11.42|12.81|11.41|12.82|11.42|12.77|11.37|0
1689057000000|2023-07-11 06:30:00|12.82|11.42|12.84|11.44|12.84|11.44|12.8|11.4|0
1689057300000|2023-07-11 06:35:00|12.85|11.45|12.83|11.43|12.85|11.45|12.83|11.43|0
1689057600000|2023-07-11 06:40:00|12.82|11.42|12.28|10.88|15.11|13.71|12.28|10.88|0
1689057900000|2023-07-11 06:45:00|12.29|10.89|12.31|10.91|12.31|10.91|12.28|10.88|0
1689058200000|2023-07-11 06:50:00|12.32|10.92|12.3|10.9|12.32|10.92|12.28|10.88|0
1689058500000|2023-07-11 06:55:00|12.31|10.91|12.31|10.91|12.31|10.91|12.29|10.89|0
1689058800000|2023-07-11 07:00:00|12.32|10.92|12.34|10.94|12.37|10.97|12.3|10.9|0
1689059100000|2023-07-11 07:05:00|12.33|10.93|12.32|10.92|12.35|10.95|12.28|10.88|0
1689059400000|2023-07-11 07:10:00|12.31|10.91|12.33|10.93|12.36|10.96|12.31|10.91|0
1689059700000|2023-07-11 07:15:00|12.32|10.92|12.38|10.98|12.4|11|12.32|10.92|0
1689060000000|2023-07-11 07:20:00|12.39|10.99|12.4|11|12.4|11|12.37|10.97|0
1689060300000|2023-07-11 07:25:00|12.39|10.99|12.37|10.97|12.41|11.01|12.37|10.97|0
1689060600000|2023-07-11 07:30:00|12.38|10.98|12.4|11|12.42|11.02|12.37|10.97|0
1689060900000|2023-07-11 07:35:00|12.41|11.01|12.43|11.03|12.43|11.03|12.41|11.01|0
1689061200000|2023-07-11 07:40:00|12.44|11.04|12.43|11.03|12.44|11.04|12.41|11.01|0
1689061500000|2023-07-11 07:45:00|12.44|11.04|12.45|11.05|12.46|11.06|12.44|11.04|0
1689061800000|2023-07-11 07:50:00|12.44|11.04|12.43|11.03|12.46|11.06|12.43|11.03|0
1689062100000|2023-07-11 07:55:00|12.44|11.04|12.49|11.09|12.5|11.1|12.43|11.03|0
1689062400000|2023-07-11 08:00:00|12.5|11.1|12.49|11.09|12.53|11.13|12.49|11.09|0
1689062700000|2023-07-11 08:05:00|12.5|11.1|12.44|11.04|12.5|11.1|12.44|11.04|0
1689063000000|2023-07-11 08:10:00|12.45|11.05|12.48|11.08|12.48|11.08|12.44|11.04|0
1689063300000|2023-07-11 08:15:00|12.49|11.09|12.51|11.11|12.51|11.11|12.48|11.08|0
1689063600000|2023-07-11 08:20:00|12.52|11.12|12.48|11.08|12.52|11.12|12.48|11.08|0
1689063900000|2023-07-11 08:25:00|12.49|11.09|12.5|11.1|12.51|11.11|12.49|11.09|0
1689064200000|2023-07-11 08:30:00|12.51|11.11|12.51|11.11|12.53|11.13|12.5|11.1|0
1689064500000|2023-07-11 08:35:00|12.5|11.1|12.56|11.16|12.56|11.16|12.49|11.09|0
1689064800000|2023-07-11 08:40:00|12.55|11.15|12.58|11.18|12.59|11.19|12.54|11.14|0
1689065100000|2023-07-11 08:45:00|12.59|11.19|12.57|11.17|12.6|11.2|12.57|11.17|0
1689065400000|2023-07-11 08:50:00|12.58|11.18|12.57|11.17|12.61|11.21|12.57|11.17|0
1689065700000|2023-07-11 08:55:00|12.56|11.16|12.54|11.14|12.57|11.17|12.53|11.13|0
1689066000000|2023-07-11 09:00:00|12.53|11.13|12.55|11.15|12.58|11.18|12.53|11.13|0
1689066300000|2023-07-11 09:05:00|12.54|11.14|12.54|11.14|12.57|11.17|12.53|11.13|0
1689066600000|2023-07-11 09:10:00|12.53|11.13|12.5|11.1|12.53|11.13|12.49|11.09|0
1689066900000|2023-07-11 09:15:00|12.51|11.11|12.54|11.14|12.54|11.14|12.49|11.09|0
1689067200000|2023-07-11 09:20:00|12.53|11.13|12.49|11.09|12.54|11.14|12.48|11.08|0
1689067500000|2023-07-11 09:25:00|12.48|11.08|12.46|11.06|12.49|11.09|12.45|11.05|0
1689067800000|2023-07-11 09:30:00|12.45|11.05|12.44|11.04|12.49|11.09|12.44|11.04|0
1689068100000|2023-07-11 09:35:00|12.43|11.03|12.42|11.02|12.45|11.05|12.42|11.02|0
1689068400000|2023-07-11 09:40:00|12.41|11.01|12.44|11.04|12.45|11.05|12.41|11.01|0
1689068700000|2023-07-11 09:45:00|12.43|11.03|12.38|10.98|12.43|11.03|12.38|10.98|0
1689069000000|2023-07-11 09:50:00|12.37|10.97|12.35|10.95|12.38|10.98|12.34|10.94|0
1689069300000|2023-07-11 09:55:00|12.34|10.94|12.35|10.95|12.36|10.96|12.33|10.93|0
1689069600000|2023-07-11 10:00:00|12.33|10.93|12.35|10.95|12.35|10.95|12.33|10.93|0
1689069900000|2023-07-11 10:05:00|12.34|10.94|12.37|10.97|12.38|10.98|12.32|10.92|0
1689070200000|2023-07-11 10:10:00|12.38|10.98|12.35|10.95|12.38|10.98|12.35|10.95|0
1689070500000|2023-07-11 10:15:00|12.36|10.96|12.39|10.99|12.41|11.01|12.35|10.95|0
1689070800000|2023-07-11 10:20:00|12.4|11|12.38|10.98|12.41|11.01|12.38|10.98|0
1689071100000|2023-07-11 10:25:00|12.39|10.99|12.38|10.98|12.39|10.99|12.37|10.97|0
1689071400000|2023-07-11 10:30:00|12.37|10.97|12.38|10.98|12.39|10.99|12.37|10.97|0
1689071700000|2023-07-11 10:35:00|12.37|10.97|12.37|10.97|12.38|10.98|12.37|10.97|0
1689072000000|2023-07-11 10:40:00|12.36|10.96|12.38|10.98|12.39|10.99|12.36|10.96|0
1689072300000|2023-07-11 10:45:00|12.39|10.99|12.38|10.98|12.39|10.99|12.37|10.97|0
1689072600000|2023-07-11 10:50:00|12.39|10.99|12.38|10.98|12.39|10.99|12.37|10.97|0
1689072900000|2023-07-11 10:55:00|12.37|10.97|12.4|11|12.4|11|12.37|10.97|0
1689073200000|2023-07-11 11:00:00|12.41|11.01|12.37|10.97|12.41|11.01|12.37|10.97|0
1689073500000|2023-07-11 11:05:00|12.36|10.96|12.36|10.96|12.37|10.97|12.35|10.95|0
1689073800000|2023-07-11 11:10:00|12.35|10.95|12.35|10.95|12.36|10.96|12.32|10.92|0
1689074100000|2023-07-11 11:15:00|12.34|10.94|12.33|10.93|12.35|10.95|12.33|10.93|0
1689074400000|2023-07-11 11:20:00|12.32|10.92|12.3|10.9|12.33|10.93|12.3|10.9|0
1689074700000|2023-07-11 11:25:00|12.29|10.89|12.29|10.89|12.3|10.9|12.29|10.89|0
1689075000000|2023-07-11 11:30:00|12.28|10.88|12.26|10.86|12.29|10.89|12.26|10.86|0
1689075300000|2023-07-11 11:35:00|12.25|10.85|12.29|10.89|12.29|10.89|12.25|10.85|0
1689075600000|2023-07-11 11:40:00|12.28|10.88|12.3|10.9|12.34|10.94|12.28|10.88|0
1689075900000|2023-07-11 11:45:00|12.31|10.91|12.31|10.91|12.33|10.93|12.3|10.9|0
1689076200000|2023-07-11 11:50:00|12.3|10.9|12.27|10.87|12.31|10.91|12.27|10.87|0
1689076500000|2023-07-11 11:55:00|12.28|10.88|12.26|10.86|12.3|10.9|12.26|10.86|0
1689076800000|2023-07-11 12:00:00|12.27|10.87|12.24|10.84|12.27|10.87|12.22|10.82|0
1689077100000|2023-07-11 12:05:00|12.23|10.83|12.28|10.88|12.28|10.88|12.22|10.82|0
1689077400000|2023-07-11 12:10:00|12.29|10.89|12.28|10.88|12.3|10.9|12.28|10.88|0
1689077700000|2023-07-11 12:15:00|12.29|10.89|12.31|10.91|12.33|10.93|12.29|10.89|0
1689078000000|2023-07-11 12:20:00|12.32|10.92|12.32|10.92|12.33|10.93|12.3|10.9|0
1689078300000|2023-07-11 12:25:00|12.31|10.91|12.26|10.86|12.32|10.92|12.26|10.86|0
1689078600000|2023-07-11 12:30:00|12.25|10.85|12.18|10.78|12.27|10.87|12.18|10.78|0
1689078900000|2023-07-11 12:35:00|12.19|10.79|12.23|10.83|12.23|10.83|12.19|10.79|0
1689079200000|2023-07-11 12:40:00|12.22|10.82|12.21|10.81|12.24|10.84|12.2|10.8|0
1689079500000|2023-07-11 12:45:00|12.2|10.8|12.23|10.83|12.23|10.83|12.2|10.8|0
1689079800000|2023-07-11 12:50:00|12.24|10.84|12.23|10.83|12.24|10.84|12.2|10.8|0
1689080100000|2023-07-11 12:55:00|12.22|10.82|12.2|10.8|12.22|10.82|12.2|10.8|0
1689080400000|2023-07-11 13:00:00|12.19|10.79|12.2|10.8|12.23|10.83|12.19|10.79|0
1689080700000|2023-07-11 13:05:00|12.21|10.81|12.2|10.8|12.22|10.82|12.2|10.8|0
1689081000000|2023-07-11 13:10:00|12.19|10.79|12.2|10.8|12.21|10.81|12.17|10.77|0
1689081300000|2023-07-11 13:15:00|12.21|10.81|12.25|10.85|12.26|10.86|12.21|10.81|0
1689081600000|2023-07-11 13:20:00|12.26|10.86|12.26|10.86|12.27|10.87|12.24|10.84|0
1689081900000|2023-07-11 13:25:00|12.27|10.87|12.28|10.88|12.3|10.9|12.24|10.84|0
1689082200000|2023-07-11 13:30:00|12.26|10.86|12.2|10.8|12.3|10.9|12.2|10.8|0
1689082500000|2023-07-11 13:35:00|12.18|10.78|12.16|10.76|12.23|10.83|12.16|10.76|0
1689082800000|2023-07-11 13:40:00|12.15|10.75|12.02|10.62|12.46|11.06|12.01|10.61|0
1689083100000|2023-07-11 13:45:00|12.03|10.63|11.97|10.57|12.04|10.64|11.96|10.56|0
1689083400000|2023-07-11 13:50:00|11.99|10.59|11.97|10.57|12.02|10.62|11.95|10.55|0
1689083700000|2023-07-11 13:55:00|11.98|10.58|11.94|10.54|12.04|10.64|11.93|10.53|0
1689084000000|2023-07-11 14:00:00|11.95|10.55|12.08|10.68|12.08|10.68|11.94|10.54|0
1689084300000|2023-07-11 14:05:00|12.09|10.69|12.08|10.68|12.15|10.75|12.08|10.68|0
1689084600000|2023-07-11 14:10:00|12.09|10.69|12.13|10.73|12.15|10.75|12.07|10.67|0
1689084900000|2023-07-11 14:15:00|12.14|10.74|12|10.6|12.14|10.74|12|10.6|0
1689085200000|2023-07-11 14:20:00|11.99|10.59|11.97|10.57|12.01|10.61|11.95|10.55|0
1689085500000|2023-07-11 14:25:00|11.96|10.56|11.96|10.56|11.97|10.57|11.93|10.53|0
1689085800000|2023-07-11 14:30:00|11.95|10.55|12|10.6|12.01|10.61|11.94|10.54|0
1689086100000|2023-07-11 14:35:00|12.01|10.61|11.93|10.53|12.01|10.61|11.93|10.53|0
1689086400000|2023-07-11 14:40:00|11.92|10.52|11.87|10.47|11.94|10.54|11.87|10.47|0
1689086700000|2023-07-11 14:45:00|11.86|10.46|11.85|10.45|11.91|10.51|11.84|10.44|0
1689087000000|2023-07-11 14:50:00|11.86|10.46|11.89|10.49|11.92|10.52|11.85|10.45|0
1689087300000|2023-07-11 14:55:00|11.88|10.48|11.88|10.48|11.9|10.5|11.85|10.45|0
1689087600000|2023-07-11 15:00:00|11.86|10.46|11.81|10.41|11.86|10.46|11.81|10.41|0
1689087900000|2023-07-11 15:05:00|11.82|10.42|11.87|10.47|11.91|10.51|11.81|10.41|0
1689088200000|2023-07-11 15:10:00|11.86|10.46|11.81|10.41|11.87|10.47|11.8|10.4|0
1689088500000|2023-07-11 15:15:00|11.8|10.4|11.87|10.47|11.91|10.51|11.8|10.4|0
1689088800000|2023-07-11 15:20:00|11.86|10.46|11.86|10.46|11.87|10.47|11.83|10.43|0
1689089100000|2023-07-11 15:25:00|11.87|10.47|11.64|10.24|11.87|10.47|11.61|10.21|0
1689089400000|2023-07-11 15:30:00|11.65|10.25|11.67|10.27|11.68|10.28|11.64|10.24|0
1689089700000|2023-07-11 15:35:00|11.66|10.26|11.62|10.22|11.68|10.28|11.62|10.22|0
1689090000000|2023-07-11 15:40:00|11.63|10.23|11.63|10.23|11.66|10.26|11.6|10.2|0
1689090300000|2023-07-11 15:45:00|11.64|10.24|11.55|10.15|11.65|10.25|11.55|10.15|0
1689090600000|2023-07-11 15:50:00|11.56|10.16|11.51|10.11|11.57|10.17|11.5|10.1|0
1689090900000|2023-07-11 15:55:00|11.5|10.1|11.44|10.04|11.53|10.13|11.44|10.04|0
1689091200000|2023-07-11 16:00:00|11.43|10.03|11.41|10.01|11.44|10.04|11.39|9.99|0
1689091500000|2023-07-11 16:05:00|11.4|10|11.46|10.06|11.47|10.07|11.39|9.99|0
1689091800000|2023-07-11 16:10:00|11.45|10.05|11.44|10.04|11.46|10.06|11.42|10.02|0
1689092100000|2023-07-11 16:15:00|11.43|10.03|11.46|10.06|11.47|10.07|11.42|10.02|0
1689092400000|2023-07-11 16:20:00|11.45|10.05|11.46|10.06|11.46|10.06|11.44|10.04|0
1689092700000|2023-07-11 16:25:00|11.47|10.07|11.57|10.17|11.65|10.25|11.45|10.05|0
1689093000000|2023-07-11 16:30:00|11.58|10.18|11.57|10.17|11.6|10.2|11.54|10.14|0
1689093300000|2023-07-11 16:35:00|11.58|10.18|11.56|10.16|11.58|10.18|11.55|10.15|0
1689093600000|2023-07-11 16:40:00|11.55|10.15|11.56|10.16|11.57|10.17|11.55|10.15|0
1689093900000|2023-07-11 16:45:00|11.57|10.17|11.52|10.12|11.58|10.18|11.52|10.12|0
1689094200000|2023-07-11 16:50:00|11.51|10.11|11.49|10.09|11.53|10.13|11.48|10.08|0
1689094500000|2023-07-11 16:55:00|11.5|10.1|11.51|10.11|11.54|10.14|11.49|10.09|0
1689094800000|2023-07-11 17:00:00|11.5|10.1|11.47|10.07|11.51|10.11|11.47|10.07|0
1689095100000|2023-07-11 17:05:00|11.46|10.06|11.52|10.12|11.52|10.12|11.46|10.06|0
1689095400000|2023-07-11 17:10:00|11.53|10.13|11.56|10.16|11.6|10.2|11.52|10.12|0
1689095700000|2023-07-11 17:15:00|11.57|10.17|11.59|10.19|11.6|10.2|11.56|10.16|0
1689096000000|2023-07-11 17:20:00|11.58|10.18|11.6|10.2|11.63|10.23|11.57|10.17|0
1689096300000|2023-07-11 17:25:00|11.59|10.19|11.57|10.17|11.59|10.19|11.56|10.16|0
1689096600000|2023-07-11 17:30:00|11.56|10.16|11.57|10.17|11.59|10.19|11.55|10.15|0
1689096900000|2023-07-11 17:35:00|11.58|10.18|11.56|10.16|11.59|10.19|11.55|10.15|0
1689097200000|2023-07-11 17:40:00|11.57|10.17|11.57|10.17|11.59|10.19|11.55|10.15|0
1689097500000|2023-07-11 17:45:00|11.58|10.18|11.56|10.16|11.64|10.24|11.56|10.16|0
1689097800000|2023-07-11 17:50:00|11.57|10.17|11.57|10.17|11.58|10.18|11.56|10.16|0
1689098100000|2023-07-11 17:55:00|11.58|10.18|11.53|10.13|11.6|10.2|11.52|10.12|0
1689098400000|2023-07-11 18:00:00|11.54|10.14|11.51|10.11|11.54|10.14|11.5|10.1|0
1689098700000|2023-07-11 18:05:00|11.52|10.12|11.53|10.13|11.53|10.13|11.5|10.1|0
1689099000000|2023-07-11 18:10:00|11.54|10.14|11.58|10.18|11.61|10.21|11.53|10.13|0
1689099300000|2023-07-11 18:15:00|11.59|10.19|11.62|10.22|11.63|10.23|11.58|10.18|0
1689099600000|2023-07-11 18:20:00|11.63|10.23|11.66|10.26|11.68|10.28|11.62|10.22|0
1689099900000|2023-07-11 18:25:00|11.67|10.27|11.59|10.19|11.69|10.29|11.59|10.19|0
1689100200000|2023-07-11 18:30:00|11.6|10.2|11.63|10.23|11.64|10.24|11.58|10.18|0
1689100500000|2023-07-11 18:35:00|11.64|10.24|11.61|10.21|11.67|10.27|11.61|10.21|0
1689100800000|2023-07-11 18:40:00|11.62|10.22|11.55|10.15|11.62|10.22|11.55|10.15|0
1689101100000|2023-07-11 18:45:00|11.54|10.14|11.53|10.13|11.57|10.17|11.53|10.13|0
1689101400000|2023-07-11 18:50:00|11.52|10.12|11.5|10.1|11.54|10.14|11.48|10.08|0
1689101700000|2023-07-11 18:55:00|11.51|10.11|11.44|10.04|11.51|10.11|11.43|10.03|0
1689102000000|2023-07-11 19:00:00|11.43|10.03|11.43|10.03|11.46|10.06|11.43|10.03|0
1689102300000|2023-07-11 19:05:00|11.44|10.04|11.46|10.06|11.5|10.1|11.44|10.04|0
1689102600000|2023-07-11 19:10:00|11.47|10.07|11.49|10.09|11.49|10.09|11.45|10.05|0
1689102900000|2023-07-11 19:15:00|11.48|10.08|11.42|10.02|11.5|10.1|11.4|10|0
1689103200000|2023-07-11 19:20:00|11.41|10.01|11.4|10|11.45|10.05|11.39|9.99|0
1689103500000|2023-07-11 19:25:00|11.41|10.01|11.78|10.38|11.8|10.4|11.4|10|0
1689103800000|2023-07-11 19:30:00|11.79|10.39|11.85|10.45|11.86|10.46|11.78|10.38|0
1689104100000|2023-07-11 19:35:00|11.84|10.44|11.78|10.38|11.85|10.45|11.77|10.37|0
1689104400000|2023-07-11 19:40:00|11.77|10.37|11.68|10.28|11.77|10.37|11.68|10.28|0
1689104700000|2023-07-11 19:45:00|11.67|10.27|11.51|10.11|11.68|10.28|11.51|10.11|0
1689105000000|2023-07-11 19:50:00|11.5|10.1|11.81|10.41|11.85|10.45|11.46|10.06|0
1689105300000|2023-07-11 19:55:00|11.83|10.43|11.79|10.39|11.85|10.45|11.74|10.34|0
1689105600000|2023-07-11 20:00:00|11.82|10.42|11.82|10.42|11.85|10.45|11.81|10.41|0
1689105900000|2023-07-11 20:05:00|11.83|10.43|11.81|10.41|11.84|10.44|11.81|10.41|0
1689106200000|2023-07-11 20:10:00|11.82|10.42|11.83|10.43|11.83|10.43|11.81|10.41|0
1689106500000|2023-07-11 20:15:00|12.12|10.12|12.11|10.11|12.12|10.12|12.1|10.1|0
1689106800000|2023-07-11 20:20:00|12.12|10.12|12.1|10.1|12.12|10.12|12.1|10.1|0
1689107100000|2023-07-11 20:25:00|12.11|10.11|12.1|10.1|12.11|10.11|12.09|10.09|0
1689107400000|2023-07-11 20:30:00|12.09|10.09|12.1|10.1|12.1|10.1|12.09|10.09|0
1689107700000|2023-07-11 20:35:00|12.11|10.11|12.1|10.1|12.11|10.11|12.1|10.1|0
1689108000000|2023-07-11 20:40:00|12.11|10.11|12.1|10.1|12.11|10.11|12.1|10.1|0
1689108300000|2023-07-11 20:45:00|12.11|10.11|12.11|10.11|12.11|10.11|12.09|10.09|0
1689108600000|2023-07-11 20:50:00|12.1|10.1|12.11|10.11|12.11|10.11|12.1|10.1|0
1689108900000|2023-07-11 20:55:00|12.1|10.1|12.1|10.1|12.11|10.11|12.1|10.1|0
1689109200000|2023-07-11 21:00:00|12.09|10.09|12.1|10.1|12.1|10.1|12.09|10.09|0
1689109500000|2023-07-11 21:05:00|12.09|10.09|12.09|10.09|12.09|10.09|12.09|10.09|0
1689110100000|2023-07-11 21:15:00|12.1|10.1|12.09|10.09|12.1|10.1|12.09|10.09|0
1689111600000|2023-07-11 21:40:00|12.1|10.1|12.1|10.1|12.11|10.11|12.1|10.1|0
1689111900000|2023-07-11 21:45:00|12.09|10.09|12.1|10.1|12.1|10.1|12.09|10.09|0
1689112200000|2023-07-11 21:50:00|12.09|10.09|12.1|10.1|12.1|10.1|12.09|10.09|0
1689112500000|2023-07-11 21:55:00|12.11|10.11|12.11|10.11|12.11|10.11|12.11|10.11|0
1689112800000|2023-07-11 22:00:00|12.1|10.1|12.12|10.12|12.15|10.15|12.1|10.1|0
1689113100000|2023-07-11 22:05:00|12.11|10.11|12.09|10.09|12.11|10.11|12.08|10.08|0
1689113400000|2023-07-11 22:10:00|12.08|10.08|12.07|10.07|12.08|10.08|12.07|10.07|0
1689113700000|2023-07-11 22:15:00|12.08|10.08|12.08|10.08|12.08|10.08|12.07|10.07|0
1689114000000|2023-07-11 22:20:00|12.07|10.07|12.07|10.07|12.07|10.07|12.07|10.07|0
1689114300000|2023-07-11 22:25:00|12.08|10.08|12.08|10.08|12.08|10.08|12.08|10.08|0
1689114600000|2023-07-11 22:30:00|12.07|10.07|12.08|10.08|12.08|10.08|12.07|10.07|0
1689114900000|2023-07-11 22:35:00|12.07|10.07|12.08|10.08|12.08|10.08|12.07|10.07|0
1689115200000|2023-07-11 22:40:00|12.07|10.07|12.07|10.07|12.07|10.07|12.06|10.06|0
1689115500000|2023-07-11 22:45:00|12.08|10.08|12.06|10.06|12.08|10.08|12.06|10.06|0
1689116100000|2023-07-11 22:55:00|12.05|10.05|12.04|10.04|12.05|10.05|12.04|10.04|0
1689116400000|2023-07-11 23:00:00|12.03|10.03|12.02|10.02|12.03|10.03|12.01|10.01|0
1689116700000|2023-07-11 23:05:00|12.01|10.01|12.01|10.01|12.02|10.02|12.01|10.01|0
1689117300000|2023-07-11 23:15:00|12|10|12.05|10.05|12.05|10.05|12|10|0
1689117600000|2023-07-11 23:20:00|12.04|10.04|12.07|10.07|12.07|10.07|12.03|10.03|0
1689117900000|2023-07-11 23:25:00|12.08|10.08|12.09|10.09|12.1|10.1|12.06|10.06|0
1689118200000|2023-07-11 23:30:00|12.1|10.1|12.08|10.08|12.1|10.1|12.08|10.08|0
1689118500000|2023-07-11 23:35:00|12.09|10.09|12.09|10.09|12.09|10.09|12.08|10.08|0
1689118800000|2023-07-11 23:40:00|12.08|10.08|12.08|10.08|12.09|10.09|12.07|10.07|0
1689119100000|2023-07-11 23:45:00|12.07|10.07|12.08|10.08|12.09|10.09|12.07|10.07|0
1689119400000|2023-07-11 23:50:00|12.07|10.07|12.09|10.09|12.09|10.09|12.07|10.07|0
1689119700000|2023-07-11 23:55:00|12.08|10.08|12.09|10.09|12.09|10.09|12.08|10.08|0
1689120000000|2023-07-12 00:00:00|12.1|10.1|12.08|10.08|12.1|10.1|12.07|10.07|0
1689120300000|2023-07-12 00:05:00|12.07|10.07|12.07|10.07|12.08|10.08|12.07|10.07|0
1689120600000|2023-07-12 00:10:00|12.08|10.08|12.09|10.09|12.11|10.11|12.07|10.07|0
1689120900000|2023-07-12 00:15:00|12.1|10.1|12.1|10.1|12.1|10.1|12.08|10.08|0
1689121200000|2023-07-12 00:20:00|12.11|10.11|12.11|10.11|12.12|10.12|12.09|10.09|0
1689121500000|2023-07-12 00:25:00|12.12|10.12|12.09|10.09|12.12|10.12|12.09|10.09|0
1689121800000|2023-07-12 00:30:00|12.08|10.08|12.59|10.59|12.59|10.59|12.08|10.08|0
1689122100000|2023-07-12 00:35:00|12.58|10.58|12.6|10.6|12.61|10.61|12.58|10.58|0
1689122400000|2023-07-12 00:40:00|12.59|10.59|12.59|10.59|12.61|10.61|12.58|10.58|0
1689122700000|2023-07-12 00:45:00|12.61|10.61|12.6|10.6|12.61|10.61|12.59|10.59|0
1689123000000|2023-07-12 00:50:00|12.61|10.61|12.58|10.58|12.61|10.61|12.58|10.58|0
1689123300000|2023-07-12 00:55:00|12.59|10.59|12.58|10.58|12.59|10.59|12.57|10.57|0
1689123600000|2023-07-12 01:00:00|12.59|10.59|12.56|10.56|12.59|10.59|12.56|10.56|0
1689123900000|2023-07-12 01:05:00|12.57|10.57|12.56|10.56|12.57|10.57|12.55|10.55|0
1689124200000|2023-07-12 01:10:00|12.55|10.55|12.56|10.56|12.57|10.57|12.55|10.55|0
1689124500000|2023-07-12 01:15:00|12.55|10.55|12.56|10.56|12.56|10.56|12.54|10.54|0
1689124800000|2023-07-12 01:20:00|12.57|10.57|12.58|10.58|12.58|10.58|12.56|10.56|0
1689125100000|2023-07-12 01:25:00|12.57|10.57|12.58|10.58|12.59|10.59|12.57|10.57|0
1689125400000|2023-07-12 01:30:00|12.59|10.59|12.6|10.6|12.6|10.6|12.58|10.58|0
1689125700000|2023-07-12 01:35:00|12.59|10.59|12.58|10.58|12.6|10.6|12.58|10.58|0
1689126000000|2023-07-12 01:40:00|12.57|10.57|12.55|10.55|12.58|10.58|12.55|10.55|0
1689126300000|2023-07-12 01:45:00|12.54|10.54|12.57|10.57|12.57|10.57|12.54|10.54|0
1689126600000|2023-07-12 01:50:00|12.58|10.58|12.55|10.55|12.58|10.58|12.55|10.55|0
1689126900000|2023-07-12 01:55:00|12.56|10.56|12.58|10.58|12.58|10.58|12.55|10.55|0
1689127200000|2023-07-12 02:00:00|12.59|10.59|12.57|10.57|12.59|10.59|12.57|10.57|0
1689127500000|2023-07-12 02:05:00|12.58|10.58|12.57|10.57|12.58|10.58|12.56|10.56|0
1689127800000|2023-07-12 02:10:00|12.58|10.58|12.57|10.57|12.58|10.58|12.56|10.56|0
1689128100000|2023-07-12 02:15:00|12.56|10.56|12.56|10.56|12.57|10.57|12.56|10.56|0
1689128400000|2023-07-12 02:20:00|12.55|10.55|12.54|10.54|12.56|10.56|12.53|10.53|0
1689128700000|2023-07-12 02:25:00|12.55|10.55|12.55|10.55|12.56|10.56|12.54|10.54|0
1689129000000|2023-07-12 02:30:00|12.54|10.54|12.52|10.52|12.55|10.55|12.52|10.52|0
1689129300000|2023-07-12 02:35:00|12.53|10.53|12.53|10.53|12.53|10.53|12.52|10.52|0
1689129600000|2023-07-12 02:40:00|12.52|10.52|12.52|10.52|12.53|10.53|12.52|10.52|0
1689129900000|2023-07-12 02:45:00|12.51|10.51|12.51|10.51|12.52|10.52|12.51|10.51|0
1689130200000|2023-07-12 02:50:00|12.52|10.52|12.5|10.5|12.52|10.52|12.5|10.5|0
1689130500000|2023-07-12 02:55:00|12.49|10.49|12.49|10.49|12.49|10.49|12.49|10.49|0
1689130800000|2023-07-12 03:00:00|12.5|10.5|12.5|10.5|12.5|10.5|12.49|10.49|0
1689131100000|2023-07-12 03:05:00|12.49|10.49|12.49|10.49|12.5|10.5|12.49|10.49|0
1689131400000|2023-07-12 03:10:00|12.5|10.5|12.5|10.5|12.5|10.5|12.49|10.49|0
1689131700000|2023-07-12 03:15:00|12.49|10.49|12.49|10.49|12.5|10.5|12.49|10.49|0
1689132000000|2023-07-12 03:20:00|12.48|10.48|12.48|10.48|12.49|10.49|12.48|10.48|0
1689132300000|2023-07-12 03:25:00|12.49|10.49|12.49|10.49|12.49|10.49|12.49|10.49|0
1689132600000|2023-07-12 03:30:00|12.48|10.48|12.48|10.48|12.48|10.48|12.47|10.47|0
1689132900000|2023-07-12 03:35:00|12.47|10.47|12.47|10.47|12.48|10.48|12.46|10.46|0
1689133200000|2023-07-12 03:40:00|12.48|10.48|12.49|10.49|12.49|10.49|12.48|10.48|0
1689134400000|2023-07-12 04:00:00|12.48|10.48|12.48|10.48|12.48|10.48|12.47|10.47|0
1689134700000|2023-07-12 04:05:00|12.47|10.47|12.48|10.48|12.48|10.48|12.47|10.47|0
1689135000000|2023-07-12 04:10:00|12.47|10.47|12.47|10.47|12.48|10.48|12.47|10.47|0
1689135300000|2023-07-12 04:15:00|12.46|10.46|12.44|10.44|12.47|10.47|12.44|10.44|0
1689135600000|2023-07-12 04:20:00|12.45|10.45|12.44|10.44|12.45|10.45|12.44|10.44|0
1689135900000|2023-07-12 04:25:00|12.45|10.45|12.42|10.42|12.45|10.45|12.42|10.42|0
1689136200000|2023-07-12 04:30:00|12.43|10.43|12.44|10.44|12.44|10.44|12.43|10.43|0
1689136500000|2023-07-12 04:35:00|12.45|10.45|12.44|10.44|12.45|10.45|12.44|10.44|0
1689136800000|2023-07-12 04:40:00|12.45|10.45|12.45|10.45|12.45|10.45|12.44|10.44|0
1689137400000|2023-07-12 04:50:00|12.46|10.46|12.45|10.45|12.46|10.46|12.45|10.45|0
1689137700000|2023-07-12 04:55:00|12.46|10.46|12.45|10.45|12.46|10.46|12.45|10.45|0
1689138000000|2023-07-12 05:00:00|12.46|10.46|12.44|10.44|12.46|10.46|12.44|10.44|0
1689138300000|2023-07-12 05:05:00|12.45|10.45|12.46|10.46|12.46|10.46|12.45|10.45|0
1689138600000|2023-07-12 05:10:00|12.45|10.45|12.45|10.45|12.46|10.46|12.44|10.44|0
1689138900000|2023-07-12 05:15:00|12.44|10.44|12.43|10.43|12.45|10.45|12.43|10.43|0
1689139200000|2023-07-12 05:20:00|12.42|10.42|12.43|10.43|12.43|10.43|12.42|10.42|0
1689139500000|2023-07-12 05:25:00|12.44|10.44|12.43|10.43|12.44|10.44|12.43|10.43|0
1689139800000|2023-07-12 05:30:00|12.42|10.42|12.44|10.44|12.45|10.45|12.42|10.42|0
1689140100000|2023-07-12 05:35:00|12.45|10.45|12.45|10.45|12.45|10.45|12.44|10.44|0
1689140400000|2023-07-12 05:40:00|12.46|10.46|12.45|10.45|12.47|10.47|12.44|10.44|0
1689141600000|2023-07-12 06:00:00|12.46|10.46|12.41|10.41|12.46|10.46|12.41|10.41|0
1689141900000|2023-07-12 06:05:00|12.11|10.71|12.11|10.71|12.11|10.71|12.1|10.7|0
1689142200000|2023-07-12 06:10:00|12.1|10.7|12.09|10.69|12.1|10.7|12.08|10.68|0
1689142500000|2023-07-12 06:15:00|12.1|10.7|12.12|10.72|12.13|10.73|12.09|10.69|0
1689142800000|2023-07-12 06:20:00|12.13|10.73|12.14|10.74|12.14|10.74|12.12|10.72|0
1689143100000|2023-07-12 06:25:00|12.13|10.73|12.13|10.73|12.14|10.74|12.13|10.73|0
1689143400000|2023-07-12 06:30:00|12.14|10.74|12.16|10.76|12.17|10.77|12.14|10.74|0
1689143700000|2023-07-12 06:35:00|12.17|10.77|12.17|10.77|12.17|10.77|12.16|10.76|0
1689144000000|2023-07-12 06:40:00|12.18|10.78|12.18|10.78|12.18|10.78|12.17|10.77|0
1689144300000|2023-07-12 06:45:00|12.19|10.79|12.2|10.8|12.21|10.81|12.19|10.79|0
1689144600000|2023-07-12 06:50:00|12.19|10.79|12.19|10.79|12.21|10.81|12.19|10.79|0
1689144900000|2023-07-12 06:55:00|12.2|10.8|12.18|10.78|12.2|10.8|12.18|10.78|0
1689145200000|2023-07-12 07:00:00|12.19|10.79|12.16|10.76|12.19|10.79|12.15|10.75|0
1689145500000|2023-07-12 07:05:00|12.15|10.75|12.2|10.8|12.2|10.8|12.15|10.75|0
1689145800000|2023-07-12 07:10:00|12.19|10.79|12.2|10.8|12.2|10.8|12.18|10.78|0
1689146100000|2023-07-12 07:15:00|12.19|10.79|12.18|10.78|12.2|10.8|12.16|10.76|0
1689146400000|2023-07-12 07:20:00|12.17|10.77|12.18|10.78|12.18|10.78|12.16|10.76|0
1689146700000|2023-07-12 07:25:00|12.19|10.79|12.14|10.74|12.19|10.79|12.14|10.74|0
1689147000000|2023-07-12 07:30:00|12.15|10.75|12.13|10.73|12.16|10.76|12.12|10.72|0
1689147300000|2023-07-12 07:35:00|12.12|10.72|12.11|10.71|12.13|10.73|12.11|10.71|0
1689147600000|2023-07-12 07:40:00|12.12|10.72|12.11|10.71|12.12|10.72|12.09|10.69|0
1689147900000|2023-07-12 07:45:00|12.12|10.72|12.08|10.68|12.12|10.72|12.08|10.68|0
1689148200000|2023-07-12 07:50:00|12.09|10.69|12.08|10.68|12.09|10.69|12.08|10.68|0
1689148500000|2023-07-12 07:55:00|12.09|10.69|12.09|10.69|12.09|10.69|12.08|10.68|0
1689148800000|2023-07-12 08:00:00|12.1|10.7|12.09|10.69|12.1|10.7|12.08|10.68|0
1689149100000|2023-07-12 08:05:00|12.1|10.7|12.07|10.67|12.1|10.7|12.07|10.67|0
1689149400000|2023-07-12 08:10:00|12.08|10.68|12.06|10.66|12.08|10.68|12.06|10.66|0
1689149700000|2023-07-12 08:15:00|12.07|10.67|12.07|10.67|12.07|10.67|12.05|10.65|0
1689150000000|2023-07-12 08:20:00|12.08|10.68|12.11|10.71|12.11|10.71|12.07|10.67|0
1689150300000|2023-07-12 08:25:00|12.1|10.7|12.08|10.68|12.11|10.71|12.07|10.67|0
1689150600000|2023-07-12 08:30:00|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1689150900000|2023-07-12 08:35:00|12.09|10.69|12.07|10.67|12.09|10.69|12.07|10.67|0
1689151200000|2023-07-12 08:40:00|12.08|10.68|12.07|10.67|12.08|10.68|12.06|10.66|0
1689151500000|2023-07-12 08:45:00|12.06|10.66|12.07|10.67|12.07|10.67|12.06|10.66|0
1689151800000|2023-07-12 08:50:00|12.05|10.65|12.07|10.67|12.07|10.67|12.05|10.65|0
1689152100000|2023-07-12 08:55:00|12.06|10.66|12.05|10.65|12.07|10.67|12.05|10.65|0
1689152400000|2023-07-12 09:00:00|12.06|10.66|12.04|10.64|12.06|10.66|12.03|10.63|0
1689152700000|2023-07-12 09:05:00|12.03|10.63|12.03|10.63|12.04|10.64|12.03|10.63|0
1689153000000|2023-07-12 09:10:00|12.04|10.64|12|10.6|12.04|10.64|12|10.6|0
1689153300000|2023-07-12 09:15:00|12.01|10.61|12.03|10.63|12.04|10.64|12.01|10.61|0
1689153600000|2023-07-12 09:20:00|12.04|10.64|12.02|10.62|12.04|10.64|12.02|10.62|0
1689153900000|2023-07-12 09:25:00|12.03|10.63|12.02|10.62|12.03|10.63|12.01|10.61|0
1689154200000|2023-07-12 09:30:00|12.03|10.63|12.02|10.62|12.03|10.63|12.01|10.61|0
1689154500000|2023-07-12 09:35:00|12.01|10.61|11.99|10.59|12.02|10.62|11.99|10.59|0
1689154800000|2023-07-12 09:40:00|12|10.6|12|10.6|12.01|10.61|11.98|10.58|0
1689155100000|2023-07-12 09:45:00|11.99|10.59|12|10.6|12.02|10.62|11.99|10.59|0
1689155400000|2023-07-12 09:50:00|12.01|10.61|12.01|10.61|12.03|10.63|12|10.6|0
1689155700000|2023-07-12 09:55:00|12.02|10.62|12.01|10.61|12.02|10.62|12|10.6|0
1689156000000|2023-07-12 10:00:00|12.02|10.62|12.04|10.64|12.04|10.64|12.01|10.61|0
1689156300000|2023-07-12 10:05:00|12.05|10.65|12.05|10.65|12.05|10.65|12.04|10.64|0
1689156600000|2023-07-12 10:10:00|12.04|10.64|12.05|10.65|12.06|10.66|12.04|10.64|0
1689156900000|2023-07-12 10:15:00|12.06|10.66|12.05|10.65|12.06|10.66|12.04|10.64|0
1689157200000|2023-07-12 10:20:00|12.04|10.64|12.05|10.65|12.05|10.65|12.03|10.63|0
1689157500000|2023-07-12 10:25:00|12.04|10.64|12.05|10.65|12.05|10.65|12.03|10.63|0
1689157800000|2023-07-12 10:30:00|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1689158100000|2023-07-12 10:35:00|12.04|10.64|12.04|10.64|12.06|10.66|12.04|10.64|0
1689158400000|2023-07-12 10:40:00|12.05|10.65|12.02|10.62|12.05|10.65|12.02|10.62|0
1689158700000|2023-07-12 10:45:00|12.03|10.63|12.03|10.63|12.03|10.63|12.03|10.63|0
1689159000000|2023-07-12 10:50:00|12.02|10.62|12.05|10.65|12.06|10.66|12.02|10.62|0
1689159300000|2023-07-12 10:55:00|12.04|10.64|12.06|10.66|12.06|10.66|12.04|10.64|0
1689159600000|2023-07-12 11:00:00|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1689159900000|2023-07-12 11:05:00|12.04|10.64|12.06|10.66|12.06|10.66|12.04|10.64|0
1689160200000|2023-07-12 11:10:00|12.05|10.65|12|10.6|12.05|10.65|12|10.6|0
1689160500000|2023-07-12 11:15:00|12.01|10.61|11.96|10.56|12.01|10.61|11.96|10.56|0
1689160800000|2023-07-12 11:20:00|11.95|10.55|11.97|10.57|11.97|10.57|11.95|10.55|0
1689161100000|2023-07-12 11:25:00|11.96|10.56|11.96|10.56|11.97|10.57|11.95|10.55|0
1689161400000|2023-07-12 11:30:00|11.95|10.55|11.92|10.52|11.95|10.55|11.92|10.52|0
1689161700000|2023-07-12 11:35:00|11.93|10.53|12.03|10.63|12.23|10.83|11.93|10.53|0
1689162000000|2023-07-12 11:40:00|12.02|10.62|12.03|10.63|12.04|10.64|12.02|10.62|0
1689162300000|2023-07-12 11:45:00|12.04|10.64|12.04|10.64|12.04|10.64|12.03|10.63|0
1689162600000|2023-07-12 11:50:00|12.05|10.65|12.04|10.64|12.06|10.66|12.04|10.64|0
1689162900000|2023-07-12 11:55:00|12.03|10.63|12.04|10.64|12.05|10.65|12.03|10.63|0
1689163200000|2023-07-12 12:00:00|12.03|10.63|12.04|10.64|12.05|10.65|12|10.6|0
1689163500000|2023-07-12 12:05:00|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1689163800000|2023-07-12 12:10:00|12.04|10.64|12.03|10.63|12.06|10.66|12.02|10.62|0
1689164100000|2023-07-12 12:15:00|12.04|10.64|12.06|10.66|12.06|10.66|12.03|10.63|0
1689164400000|2023-07-12 12:20:00|12.07|10.67|12.08|10.68|12.09|10.69|12.06|10.66|0
1689164700000|2023-07-12 12:25:00|12.09|10.69|12.06|10.66|12.1|10.7|12.04|10.64|0
1689165000000|2023-07-12 12:30:00|11.87|10.47|11.43|10.03|12.2|10.8|11.37|9.97|0
1689165300000|2023-07-12 12:35:00|11.42|10.02|11.34|9.94|11.42|10.02|11.29|9.89|0
1689165600000|2023-07-12 12:40:00|11.32|9.92|11.45|10.05|11.46|10.06|11.32|9.92|0
1689165900000|2023-07-12 12:45:00|11.44|10.04|11.43|10.03|11.46|10.06|11.4|10|0
1689166200000|2023-07-12 12:50:00|11.44|10.04|11.52|10.12|11.54|10.14|11.42|10.02|0
1689166500000|2023-07-12 12:55:00|11.51|10.11|11.4|10|11.51|10.11|11.4|10|0
1689166800000|2023-07-12 13:00:00|11.39|9.99|11.33|9.93|11.41|10.01|11.32|9.92|0
1689167100000|2023-07-12 13:05:00|11.32|9.92|11.32|9.92|11.34|9.94|11.3|9.9|0
1689167400000|2023-07-12 13:10:00|11.33|9.93|11.23|9.83|11.36|9.96|11.22|9.82|0
1689167700000|2023-07-12 13:15:00|11.22|9.82|11.22|9.82|11.25|9.85|11.19|9.79|0
1689168000000|2023-07-12 13:20:00|11.21|9.81|11.26|9.86|11.28|9.88|11.21|9.81|0
1689168300000|2023-07-12 13:25:00|11.28|9.88|11.25|9.85|11.29|9.89|11.22|9.82|0
1689168600000|2023-07-12 13:30:00|11.23|9.83|11.54|10.14|11.55|10.15|11.17|9.77|0
1689168900000|2023-07-12 13:35:00|11.53|10.13|11.62|10.22|11.62|10.22|11.5|10.1|0
1689169200000|2023-07-12 13:40:00|11.61|10.21|11.56|10.16|11.68|10.28|11.55|10.15|0
1689169500000|2023-07-12 13:45:00|11.57|10.17|11.47|10.07|11.59|10.19|11.45|10.05|0
1689169800000|2023-07-12 13:50:00|11.46|10.06|11.46|10.06|11.5|10.1|11.42|10.02|0
1689170100000|2023-07-12 13:55:00|11.47|10.07|11.45|10.05|11.5|10.1|11.43|10.03|0
1689170400000|2023-07-12 14:00:00|11.46|10.06|11.48|10.08|11.52|10.12|11.44|10.04|0
1689170700000|2023-07-12 14:05:00|11.49|10.09|11.44|10.04|11.53|10.13|11.43|10.03|0
1689171000000|2023-07-12 14:10:00|11.43|10.03|11.4|10|11.45|10.05|11.39|9.99|0
1689171300000|2023-07-12 14:15:00|11.41|10.01|11.38|9.98|11.42|10.02|11.37|9.97|0
1689171600000|2023-07-12 14:20:00|11.39|9.99|11.41|10.01|11.43|10.03|11.36|9.96|0
1689171900000|2023-07-12 14:25:00|11.42|10.02|11.38|9.98|11.46|10.06|11.38|9.98|0
1689172200000|2023-07-12 14:30:00|11.39|9.99|11.41|10.01|11.42|10.02|11.36|9.96|0
1689172500000|2023-07-12 14:35:00|11.4|10|11.38|9.98|11.43|10.03|11.38|9.98|0
1689172800000|2023-07-12 14:40:00|11.37|9.97|11.37|9.97|11.41|10.01|11.34|9.94|0
1689173100000|2023-07-12 14:45:00|11.36|9.96|11.39|9.99|11.39|9.99|11.35|9.95|0
1689173400000|2023-07-12 14:50:00|11.38|9.98|11.42|10.02|11.43|10.03|11.35|9.95|0
1689173700000|2023-07-12 14:55:00|11.41|10.01|11.43|10.03|11.47|10.07|11.41|10.01|0
1689174000000|2023-07-12 15:00:00|11.42|10.02|11.43|10.03|11.47|10.07|11.41|10.01|0
1689174300000|2023-07-12 15:05:00|11.44|10.04|11.49|10.09|11.49|10.09|11.44|10.04|0
1689174600000|2023-07-12 15:10:00|11.48|10.08|11.46|10.06|11.51|10.11|11.44|10.04|0
1689174900000|2023-07-12 15:15:00|11.45|10.05|11.4|10|11.46|10.06|11.4|10|0
1689175200000|2023-07-12 15:20:00|11.41|10.01|11.43|10.03|11.46|10.06|11.41|10.01|0
1689175500000|2023-07-12 15:25:00|11.44|10.04|11.32|9.92|11.5|10.1|11.31|9.91|0
1689175800000|2023-07-12 15:30:00|11.31|9.91|11.35|9.95|11.36|9.96|11.3|9.9|0
1689176100000|2023-07-12 15:35:00|11.34|9.94|11.44|10.04|11.45|10.05|11.33|9.93|0
1689176400000|2023-07-12 15:40:00|11.45|10.05|11.55|10.15|11.65|10.25|11.45|10.05|0
1689176700000|2023-07-12 15:45:00|11.57|10.17|11.48|10.08|11.62|10.22|11.47|10.07|0
1689177000000|2023-07-12 15:50:00|11.49|10.09|11.53|10.13|11.61|10.21|11.47|10.07|0
1689177300000|2023-07-12 15:55:00|11.55|10.15|11.63|10.23|11.66|10.26|11.52|10.12|0
1689177600000|2023-07-12 16:00:00|11.64|10.24|11.64|10.24|11.67|10.27|11.56|10.16|0
1689177900000|2023-07-12 16:05:00|11.63|10.23|11.61|10.21|11.65|10.25|11.59|10.19|0
1689178200000|2023-07-12 16:10:00|11.63|10.23|11.52|10.12|11.65|10.25|11.5|10.1|0
1689178500000|2023-07-12 16:15:00|11.53|10.13|11.61|10.21|11.62|10.22|11.52|10.12|0
1689178800000|2023-07-12 16:20:00|11.6|10.2|11.56|10.16|11.62|10.22|11.56|10.16|0
1689179100000|2023-07-12 16:25:00|11.57|10.17|11.59|10.19|11.63|10.23|11.55|10.15|0
1689179400000|2023-07-12 16:30:00|11.58|10.18|11.5|10.1|11.6|10.2|11.5|10.1|0
1689179700000|2023-07-12 16:35:00|11.51|10.11|11.46|10.06|11.54|10.14|11.46|10.06|0
1689180000000|2023-07-12 16:40:00|11.47|10.07|11.49|10.09|11.52|10.12|11.45|10.05|0
1689180300000|2023-07-12 16:45:00|11.5|10.1|11.42|10.02|11.51|10.11|11.41|10.01|0
1689180600000|2023-07-12 16:50:00|11.41|10.01|11.43|10.03|11.44|10.04|11.4|10|0
1689180900000|2023-07-12 16:55:00|11.42|10.02|11.47|10.07|11.49|10.09|11.41|10.01|0
1689181200000|2023-07-12 17:00:00|11.46|10.06|11.45|10.05|11.48|10.08|11.42|10.02|0
1689181500000|2023-07-12 17:05:00|11.46|10.06|11.48|10.08|11.51|10.11|11.44|10.04|0
1689181800000|2023-07-12 17:10:00|11.49|10.09|11.45|10.05|11.51|10.11|11.45|10.05|0
1689182100000|2023-07-12 17:15:00|11.44|10.04|11.41|10.01|11.44|10.04|11.4|10|0
1689182400000|2023-07-12 17:20:00|11.4|10|11.41|10.01|11.42|10.02|11.39|9.99|0
1689182700000|2023-07-12 17:25:00|11.42|10.02|11.41|10.01|11.42|10.02|11.39|9.99|0
1689183000000|2023-07-12 17:30:00|11.42|10.02|11.37|9.97|11.42|10.02|11.36|9.96|0
1689183300000|2023-07-12 17:35:00|11.35|9.95|11.35|9.95|11.38|9.98|11.35|9.95|0
1689183600000|2023-07-12 17:40:00|11.36|9.96|11.35|9.95|11.36|9.96|11.34|9.94|0
1689183900000|2023-07-12 17:45:00|11.36|9.96|11.37|9.97|11.4|10|11.35|9.95|0
1689184200000|2023-07-12 17:50:00|11.38|9.98|11.35|9.95|11.38|9.98|11.35|9.95|0
1689184500000|2023-07-12 17:55:00|11.34|9.94|11.36|9.96|11.38|9.98|11.34|9.94|0
1689184800000|2023-07-12 18:00:00|11.37|9.97|11.38|9.98|11.42|10.02|11.36|9.96|0
1689185100000|2023-07-12 18:05:00|11.39|9.99|11.33|9.93|11.39|9.99|11.32|9.92|0
1689185400000|2023-07-12 18:10:00|11.32|9.92|11.29|9.89|11.34|9.94|11.28|9.88|0
1689185700000|2023-07-12 18:15:00|11.28|9.88|11.31|9.91|11.31|9.91|11.27|9.87|0
1689186000000|2023-07-12 18:20:00|11.32|9.92|11.3|9.9|11.32|9.92|11.29|9.89|0
1689186300000|2023-07-12 18:25:00|11.29|9.89|11.29|9.89|11.31|9.91|11.27|9.87|0
1689186600000|2023-07-12 18:30:00|11.3|9.9|11.29|9.89|11.31|9.91|11.28|9.88|0
1689186900000|2023-07-12 18:35:00|11.28|9.88|11.28|9.88|11.29|9.89|11.27|9.87|0
1689187200000|2023-07-12 18:40:00|11.29|9.89|11.32|9.92|11.37|9.97|11.29|9.89|0
1689187500000|2023-07-12 18:45:00|11.33|9.93|11.37|9.97|11.4|10|11.33|9.93|0
1689187800000|2023-07-12 18:50:00|11.38|9.98|11.38|9.98|11.42|10.02|11.37|9.97|0
1689188100000|2023-07-12 18:55:00|11.39|9.99|11.37|9.97|11.4|10|11.36|9.96|0
1689188400000|2023-07-12 19:00:00|11.36|9.96|11.37|9.97|11.41|10.01|11.36|9.96|0
1689188700000|2023-07-12 19:05:00|11.38|9.98|11.39|9.99|11.41|10.01|11.35|9.95|0
1689189000000|2023-07-12 19:10:00|11.4|10|11.36|9.96|11.41|10.01|11.36|9.96|0
1689189300000|2023-07-12 19:15:00|11.35|9.95|11.4|10|11.41|10.01|11.35|9.95|0
1689189600000|2023-07-12 19:20:00|11.41|10.01|11.54|10.14|11.55|10.15|11.41|10.01|0
1689189900000|2023-07-12 19:25:00|11.56|10.16|11.5|10.1|11.6|10.2|11.49|10.09|0
1689190200000|2023-07-12 19:30:00|11.51|10.11|11.43|10.03|11.51|10.11|11.43|10.03|0
1689190500000|2023-07-12 19:35:00|11.44|10.04|11.42|10.02|11.44|10.04|11.39|9.99|0
1689190800000|2023-07-12 19:40:00|11.41|10.01|11.39|9.99|11.44|10.04|11.38|9.98|0
1689191100000|2023-07-12 19:45:00|11.38|9.98|11.43|10.03|11.44|10.04|11.38|9.98|0
1689191400000|2023-07-12 19:50:00|11.47|10.07|11.42|10.02|11.48|10.08|11.42|10.02|0
1689191700000|2023-07-12 19:55:00|11.44|10.04|11.43|10.03|11.5|10.1|11.43|10.03|0
1689192000000|2023-07-12 20:00:00|11.41|10.01|11.28|9.88|11.42|10.02|11.28|9.88|0
1689192300000|2023-07-12 20:05:00|11.27|9.87|11.29|9.89|11.29|9.89|11.26|9.86|0
1689192600000|2023-07-12 20:10:00|11.28|9.88|11.28|9.88|11.28|9.88|11.26|9.86|0
1689192900000|2023-07-12 20:15:00|11.58|9.58|11.56|9.56|11.58|9.58|11.55|9.55|0
1689193200000|2023-07-12 20:20:00|11.55|9.55|11.56|9.56|11.56|9.56|11.55|9.55|0
1689193500000|2023-07-12 20:25:00|11.55|9.55|11.57|9.57|11.57|9.57|11.55|9.55|0
1689194100000|2023-07-12 20:35:00|11.56|9.56|11.56|9.56|11.57|9.57|11.56|9.56|0
1689194400000|2023-07-12 20:40:00|11.57|9.57|11.57|9.57|11.57|9.57|11.57|9.57|0
1689194700000|2023-07-12 20:45:00|11.58|9.58|11.59|9.59|11.59|9.59|11.58|9.58|0
1689195000000|2023-07-12 20:50:00|11.58|9.58|11.59|9.59|11.59|9.59|11.58|9.58|0
1689195300000|2023-07-12 20:55:00|11.58|9.58|11.6|9.6|11.6|9.6|11.57|9.57|0
1689195600000|2023-07-12 21:00:00|11.59|9.59|11.58|9.58|11.59|9.59|11.58|9.58|0
1689195900000|2023-07-12 21:05:00|11.57|9.57|11.58|9.58|11.58|9.58|11.57|9.57|0
1689196200000|2023-07-12 21:10:00|11.57|9.57|11.59|9.59|11.59|9.59|11.57|9.57|0
1689196800000|2023-07-12 21:20:00|11.6|9.6|11.6|9.6|11.6|9.6|11.6|9.6|0
1689197400000|2023-07-12 21:30:00|11.59|9.59|11.59|9.59|11.59|9.59|11.59|9.59|0
1689197700000|2023-07-12 21:35:00|11.6|9.6|11.59|9.59|11.6|9.6|11.59|9.59|0
1689198000000|2023-07-12 21:40:00|11.58|9.58|11.59|9.59|11.59|9.59|11.58|9.58|0
1689199200000|2023-07-12 22:00:00|11.58|9.58|11.55|9.55|11.6|9.6|11.55|9.55|0
1689199500000|2023-07-12 22:05:00|11.54|9.54|11.54|9.54|11.55|9.55|11.53|9.53|0
1689199800000|2023-07-12 22:10:00|11.53|9.53|11.52|9.52|11.53|9.53|11.51|9.51|0
1689200100000|2023-07-12 22:15:00|11.53|9.53|11.53|9.53|11.54|9.54|11.52|9.52|0
1689200400000|2023-07-12 22:20:00|11.52|9.52|11.51|9.51|11.52|9.52|11.5|9.5|0
1689200700000|2023-07-12 22:25:00|11.5|9.5|11.51|9.51|11.51|9.51|11.49|9.49|0
1689201000000|2023-07-12 22:30:00|11.5|9.5|11.5|9.5|11.51|9.51|11.5|9.5|0
1689201300000|2023-07-12 22:35:00|11.51|9.51|11.49|9.49|11.51|9.51|11.49|9.49|0
1689201600000|2023-07-12 22:40:00|11.5|9.5|11.48|9.48|11.5|9.5|11.47|9.47|0
1689201900000|2023-07-12 22:45:00|11.49|9.49|11.48|9.48|11.49|9.49|11.48|9.48|0
1689202200000|2023-07-12 22:50:00|11.49|9.49|11.51|9.51|11.52|9.52|11.49|9.49|0
1689202500000|2023-07-12 22:55:00|11.52|9.52|11.51|9.51|11.52|9.52|11.51|9.51|0
1689202800000|2023-07-12 23:00:00|11.52|9.52|11.52|9.52|11.52|9.52|11.52|9.52|0
1689203100000|2023-07-12 23:05:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1689203400000|2023-07-12 23:10:00|11.51|9.51|11.52|9.52|11.52|9.52|11.51|9.51|0
1689203700000|2023-07-12 23:15:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1689204000000|2023-07-12 23:20:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1689204300000|2023-07-12 23:25:00|11.53|9.53|11.53|9.53|11.53|9.53|11.52|9.52|0
1689204600000|2023-07-12 23:30:00|11.52|9.52|11.53|9.53|11.53|9.53|11.52|9.52|0
1689204900000|2023-07-12 23:35:00|11.52|9.52|11.52|9.52|11.53|9.53|11.51|9.51|0
1689205200000|2023-07-12 23:40:00|11.51|9.51|11.5|9.5|11.52|9.52|11.49|9.49|0
1689205500000|2023-07-12 23:45:00|11.51|9.51|11.51|9.51|11.52|9.52|11.51|9.51|0
1689205800000|2023-07-12 23:50:00|11.52|9.52|11.52|9.52|11.52|9.52|11.51|9.51|0
1689206100000|2023-07-12 23:55:00|11.51|9.51|11.52|9.52|11.52|9.52|11.51|9.51|0
1689206400000|2023-07-13 00:00:00|11.51|9.51|11.51|9.51|11.53|9.53|11.5|9.5|0
1689206700000|2023-07-13 00:05:00|11.5|9.5|11.51|9.51|11.51|9.51|11.49|9.49|0
1689207000000|2023-07-13 00:10:00|11.52|9.52|11.51|9.51|11.52|9.52|11.5|9.5|0
1689207300000|2023-07-13 00:15:00|11.5|9.5|11.5|9.5|11.51|9.51|11.49|9.49|0
1689207600000|2023-07-13 00:20:00|11.49|9.49|11.48|9.48|11.49|9.49|11.47|9.47|0
1689207900000|2023-07-13 00:25:00|11.49|9.49|11.46|9.46|11.49|9.49|11.46|9.46|0
1689208200000|2023-07-13 00:30:00|11.47|9.47|11.47|9.47|11.47|9.47|11.45|9.45|0
1689208500000|2023-07-13 00:35:00|11.46|9.46|11.47|9.47|11.48|9.48|11.46|9.46|0
1689208800000|2023-07-13 00:40:00|11.46|9.46|11.46|9.46|11.47|9.47|11.46|9.46|0
1689209100000|2023-07-13 00:45:00|11.47|9.47|11.46|9.46|11.47|9.47|11.46|9.46|0
1689209400000|2023-07-13 00:50:00|11.47|9.47|11.46|9.46|11.47|9.47|11.46|9.46|0
1689209700000|2023-07-13 00:55:00|11.47|9.47|11.47|9.47|11.48|9.48|11.46|9.46|0
1689210000000|2023-07-13 01:00:00|11.48|9.48|11.48|9.48|11.49|9.49|11.48|9.48|0
1689210300000|2023-07-13 01:05:00|11.47|9.47|11.49|9.49|11.49|9.49|11.47|9.47|0
1689210600000|2023-07-13 01:10:00|11.48|9.48|11.58|9.58|11.68|9.68|11.48|9.48|0
1689210900000|2023-07-13 01:15:00|11.59|9.59|11.6|9.6|11.61|9.61|11.59|9.59|0
1689211200000|2023-07-13 01:20:00|11.59|9.59|11.61|9.61|11.62|9.62|11.59|9.59|0
1689211500000|2023-07-13 01:25:00|11.6|9.6|11.6|9.6|11.61|9.61|11.59|9.59|0
1689211800000|2023-07-13 01:30:00|11.59|9.59|11.6|9.6|11.61|9.61|11.59|9.59|0
1689212100000|2023-07-13 01:35:00|11.59|9.59|11.59|9.59|11.6|9.6|11.59|9.59|0
1689212400000|2023-07-13 01:40:00|11.6|9.6|11.61|9.61|11.62|9.62|11.6|9.6|0
1689212700000|2023-07-13 01:45:00|11.6|9.6|11.58|9.58|11.61|9.61|11.58|9.58|0
1689213000000|2023-07-13 01:50:00|11.59|9.59|11.58|9.58|11.59|9.59|11.58|9.58|0
1689213300000|2023-07-13 01:55:00|11.59|9.59|11.58|9.58|11.59|9.59|11.57|9.57|0
1689213600000|2023-07-13 02:00:00|11.57|9.57|11.58|9.58|11.59|9.59|11.57|9.57|0
1689213900000|2023-07-13 02:05:00|11.59|9.59|11.58|9.58|11.59|9.59|11.57|9.57|0
1689214200000|2023-07-13 02:10:00|11.57|9.57|11.56|9.56|11.58|9.58|11.55|9.55|0
1689214500000|2023-07-13 02:15:00|11.55|9.55|11.55|9.55|11.56|9.56|11.55|9.55|0
1689214800000|2023-07-13 02:20:00|11.56|9.56|11.55|9.55|11.56|9.56|11.55|9.55|0
1689215100000|2023-07-13 02:25:00|11.56|9.56|11.54|9.54|11.56|9.56|11.54|9.54|0
1689215400000|2023-07-13 02:30:00|11.55|9.55|11.56|9.56|11.57|9.57|11.54|9.54|0
1689215700000|2023-07-13 02:35:00|11.55|9.55|11.56|9.56|11.56|9.56|11.55|9.55|0
1689216000000|2023-07-13 02:40:00|11.55|9.55|11.56|9.56|11.56|9.56|11.55|9.55|0
1689216600000|2023-07-13 02:50:00|11.57|9.57|11.56|9.56|11.57|9.57|11.56|9.56|0
1689216900000|2023-07-13 02:55:00|11.55|9.55|11.54|9.54|11.55|9.55|11.54|9.54|0
1689217200000|2023-07-13 03:00:00|11.55|9.55|11.51|9.51|11.55|9.55|11.51|9.51|0
1689217500000|2023-07-13 03:05:00|11.52|9.52|11.52|9.52|11.52|9.52|11.51|9.51|0
1689217800000|2023-07-13 03:10:00|11.51|9.51|11.49|9.49|11.51|9.51|11.49|9.49|0
1689218100000|2023-07-13 03:15:00|11.5|9.5|11.49|9.49|11.5|9.5|11.49|9.49|0
1689218400000|2023-07-13 03:20:00|11.5|9.5|11.49|9.49|11.5|9.5|11.49|9.49|0
1689218700000|2023-07-13 03:25:00|11.5|9.5|11.49|9.49|11.5|9.5|11.49|9.49|0
1689219000000|2023-07-13 03:30:00|11.48|9.48|11.48|9.48|11.48|9.48|11.46|9.46|0
1689219300000|2023-07-13 03:35:00|11.49|9.49|11.48|9.48|11.49|9.49|11.48|9.48|0
1689219600000|2023-07-13 03:40:00|11.5|9.5|11.49|9.49|11.5|9.5|11.49|9.49|0
1689219900000|2023-07-13 03:45:00|11.5|9.5|11.49|9.49|11.5|9.5|11.49|9.49|0
1689220200000|2023-07-13 03:50:00|11.48|9.48|11.48|9.48|11.49|9.49|11.47|9.47|0
1689220500000|2023-07-13 03:55:00|11.47|9.47|11.46|9.46|11.47|9.47|11.46|9.46|0
1689220800000|2023-07-13 04:00:00|11.47|9.47|11.46|9.46|11.47|9.47|11.46|9.46|0
1689221100000|2023-07-13 04:05:00|11.47|9.47|11.47|9.47|11.47|9.47|11.46|9.46|0
1689221400000|2023-07-13 04:10:00|11.46|9.46|11.46|9.46|11.47|9.47|11.45|9.45|0
1689221700000|2023-07-13 04:15:00|11.47|9.47|11.45|9.45|11.47|9.47|11.45|9.45|0
1689222000000|2023-07-13 04:20:00|11.46|9.46|11.45|9.45|11.46|9.46|11.45|9.45|0
1689222300000|2023-07-13 04:25:00|11.46|9.46|11.44|9.44|11.46|9.46|11.44|9.44|0
1689222600000|2023-07-13 04:30:00|11.45|9.45|11.45|9.45|11.46|9.46|11.44|9.44|0
1689222900000|2023-07-13 04:35:00|11.44|9.44|11.45|9.45|11.45|9.45|11.44|9.44|0
1689223200000|2023-07-13 04:40:00|11.44|9.44|11.45|9.45|11.46|9.46|11.44|9.44|0
1689223500000|2023-07-13 04:45:00|11.46|9.46|11.47|9.47|11.47|9.47|11.46|9.46|0
1689223800000|2023-07-13 04:50:00|11.48|9.48|11.47|9.47|11.48|9.48|11.47|9.47|0
1689224100000|2023-07-13 04:55:00|11.48|9.48|11.5|9.5|11.5|9.5|11.47|9.47|0
1689224400000|2023-07-13 05:00:00|11.51|9.51|11.5|9.5|11.51|9.51|11.49|9.49|0
1689224700000|2023-07-13 05:05:00|11.49|9.49|11.51|9.51|11.52|9.52|11.49|9.49|0
1689225000000|2023-07-13 05:10:00|11.5|9.5|11.5|9.5|11.5|9.5|11.49|9.49|0
1689225300000|2023-07-13 05:15:00|11.49|9.49|11.49|9.49|11.5|9.5|11.47|9.47|0
1689225600000|2023-07-13 05:20:00|11.48|9.48|11.47|9.47|11.48|9.48|11.46|9.46|0
1689225900000|2023-07-13 05:25:00|11.46|9.46|11.48|9.48|11.48|9.48|11.46|9.46|0
1689226200000|2023-07-13 05:30:00|11.47|9.47|11.47|9.47|11.48|9.48|11.46|9.46|0
1689226500000|2023-07-13 05:35:00|11.48|9.48|11.47|9.47|11.48|9.48|11.46|9.46|0
1689226800000|2023-07-13 05:40:00|11.46|9.46|11.45|9.45|11.47|9.47|11.45|9.45|0
1689227100000|2023-07-13 05:45:00|11.46|9.46|11.48|9.48|11.48|9.48|11.45|9.45|0
1689227400000|2023-07-13 05:50:00|11.49|9.49|11.49|9.49|11.49|9.49|11.48|9.48|0
1689227700000|2023-07-13 05:55:00|11.48|9.48|11.49|9.49|11.49|9.49|11.48|9.48|0
1689228000000|2023-07-13 06:00:00|11.5|9.5|11.5|9.5|11.53|9.53|11.49|9.49|0
1689228300000|2023-07-13 06:05:00|11.2|9.8|11.19|9.79|11.21|9.81|11.18|9.78|0
1689228600000|2023-07-13 06:10:00|11.18|9.78|11.17|9.77|11.19|9.79|11.16|9.76|0
1689228900000|2023-07-13 06:15:00|11.18|9.78|11.16|9.76|11.18|9.78|11.15|9.75|0
1689229200000|2023-07-13 06:20:00|11.17|9.77|11.15|9.75|11.17|9.77|11.15|9.75|0
1689229500000|2023-07-13 06:25:00|11.14|9.74|11.15|9.75|11.16|9.76|11.14|9.74|0
1689229800000|2023-07-13 06:30:00|11.16|9.76|11.16|9.76|11.17|9.77|11.16|9.76|0
1689230100000|2023-07-13 06:35:00|11.17|9.77|11.18|9.78|11.18|9.78|11.16|9.76|0
1689230400000|2023-07-13 06:40:00|11.17|9.77|11.18|9.78|11.18|9.78|11.17|9.77|0
1689230700000|2023-07-13 06:45:00|11.19|9.79|11.21|9.81|11.21|9.81|11.18|9.78|0
1689231000000|2023-07-13 06:50:00|11.2|9.8|11.2|9.8|11.21|9.81|11.19|9.79|0
1689231300000|2023-07-13 06:55:00|11.19|9.79|11.18|9.78|11.2|9.8|11.18|9.78|0
1689231600000|2023-07-13 07:00:00|11.19|9.79|11.19|9.79|11.21|9.81|11.19|9.79|0
1689231900000|2023-07-13 07:05:00|11.2|9.8|11.2|9.8|11.21|9.81|11.18|9.78|0
1689232200000|2023-07-13 07:10:00|11.19|9.79|11.14|9.74|11.19|9.79|11.14|9.74|0
1689232500000|2023-07-13 07:15:00|11.15|9.75|11.15|9.75|11.17|9.77|11.14|9.74|0
1689232800000|2023-07-13 07:20:00|11.16|9.76|11.17|9.77|11.18|9.78|11.16|9.76|0
1689233100000|2023-07-13 07:25:00|11.15|9.75|11.13|9.73|11.18|9.78|11.13|9.73|0
1689233400000|2023-07-13 07:30:00|11.14|9.74|11.16|9.76|11.17|9.77|11.13|9.73|0
1689233700000|2023-07-13 07:35:00|11.15|9.75|11.11|9.71|11.16|9.76|11.11|9.71|0
1689234000000|2023-07-13 07:40:00|11.12|9.72|11.1|9.7|11.12|9.72|11.09|9.69|0
1689234300000|2023-07-13 07:45:00|11.09|9.69|11.1|9.7|11.11|9.71|11.09|9.69|0
1689234600000|2023-07-13 07:50:00|11.09|9.69|11.09|9.69|11.11|9.71|11.09|9.69|0
1689234900000|2023-07-13 07:55:00|11.1|9.7|11.11|9.71|11.12|9.72|11.1|9.7|0
1689235200000|2023-07-13 08:00:00|11.12|9.72|11.13|9.73|11.13|9.73|11.11|9.71|0
1689235500000|2023-07-13 08:05:00|11.14|9.74|11.12|9.72|11.14|9.74|11.11|9.71|0
1689235800000|2023-07-13 08:10:00|11.11|9.71|11.08|9.68|11.12|9.72|11.08|9.68|0
1689236100000|2023-07-13 08:15:00|11.09|9.69|11.09|9.69|11.09|9.69|11.08|9.68|0
1689236400000|2023-07-13 08:20:00|11.08|9.68|11.08|9.68|11.08|9.68|11.06|9.66|0
1689236700000|2023-07-13 08:25:00|11.07|9.67|11.08|9.68|11.09|9.69|11.06|9.66|0
1689237000000|2023-07-13 08:30:00|11.09|9.69|11.07|9.67|11.1|9.7|11.07|9.67|0
1689237300000|2023-07-13 08:35:00|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1689237600000|2023-07-13 08:40:00|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1689237900000|2023-07-13 08:45:00|11.05|9.65|11.06|9.66|11.07|9.67|11.05|9.65|0
1689238200000|2023-07-13 08:50:00|11.05|9.65|11.04|9.64|11.06|9.66|11.04|9.64|0
1689238500000|2023-07-13 08:55:00|11.05|9.65|11.05|9.65|11.06|9.66|11.05|9.65|0
1689238800000|2023-07-13 09:00:00|11.04|9.64|11.04|9.64|11.05|9.65|11.04|9.64|0
1689239100000|2023-07-13 09:05:00|11.03|9.63|11.04|9.64|11.05|9.65|11.03|9.63|0
1689239400000|2023-07-13 09:10:00|11.03|9.63|11.04|9.64|11.04|9.64|11.03|9.63|0
1689239700000|2023-07-13 09:15:00|11.03|9.63|11.02|9.62|11.04|9.64|11.01|9.61|0
1689240000000|2023-07-13 09:20:00|11.01|9.61|11.02|9.62|11.02|9.62|11|9.6|0
1689240300000|2023-07-13 09:25:00|11.01|9.61|11.03|9.63|11.03|9.63|11.01|9.61|0
1689240600000|2023-07-13 09:30:00|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1689240900000|2023-07-13 09:35:00|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1689241200000|2023-07-13 09:40:00|11.05|9.65|11.08|9.68|11.1|9.7|11.05|9.65|0
1689241500000|2023-07-13 09:45:00|11.09|9.69|11.01|9.61|11.1|9.7|11|9.6|0
1689241800000|2023-07-13 09:50:00|11|9.6|11|9.6|11.02|9.62|10.99|9.59|0
1689242100000|2023-07-13 09:55:00|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1689242400000|2023-07-13 10:00:00|11|9.6|11|9.6|11.01|9.61|10.99|9.59|0
1689242700000|2023-07-13 10:05:00|10.99|9.59|11.03|9.63|11.03|9.63|10.99|9.59|0
1689243000000|2023-07-13 10:10:00|11.04|9.64|11.01|9.61|11.05|9.65|11.01|9.61|0
1689243300000|2023-07-13 10:15:00|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1689243600000|2023-07-13 10:20:00|10.98|9.58|10.99|9.59|10.99|9.59|10.97|9.57|0
1689243900000|2023-07-13 10:25:00|11|9.6|10.99|9.59|11|9.6|10.99|9.59|0
1689244200000|2023-07-13 10:30:00|10.98|9.58|10.97|9.57|10.98|9.58|10.96|9.56|0
1689244500000|2023-07-13 10:35:00|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1689244800000|2023-07-13 10:40:00|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1689245100000|2023-07-13 10:45:00|10.97|9.57|10.96|9.56|10.97|9.57|10.94|9.54|0
1689245400000|2023-07-13 10:50:00|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1689245700000|2023-07-13 10:55:00|10.95|9.55|10.96|9.56|10.96|9.56|10.95|9.55|0
1689246000000|2023-07-13 11:00:00|10.97|9.57|10.97|9.57|10.98|9.58|10.96|9.56|0
1689246300000|2023-07-13 11:05:00|10.96|9.56|10.98|9.58|10.98|9.58|10.96|9.56|0
1689246600000|2023-07-13 11:10:00|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1689246900000|2023-07-13 11:15:00|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1689247200000|2023-07-13 11:20:00|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1689247500000|2023-07-13 11:25:00|10.99|9.59|10.98|9.58|10.99|9.59|10.98|9.58|0
1689247800000|2023-07-13 11:30:00|10.97|9.57|10.97|9.57|10.98|9.58|10.95|9.55|0
1689248100000|2023-07-13 11:35:00|10.96|9.56|10.94|9.54|10.96|9.56|10.94|9.54|0
1689248400000|2023-07-13 11:40:00|10.93|9.53|10.95|9.55|10.97|9.57|10.93|9.53|0
1689248700000|2023-07-13 11:45:00|10.94|9.54|10.94|9.54|10.95|9.55|10.93|9.53|0
1689249000000|2023-07-13 11:50:00|10.95|9.55|10.94|9.54|10.96|9.56|10.94|9.54|0
1689249300000|2023-07-13 11:55:00|10.93|9.53|10.92|9.52|10.94|9.54|10.92|9.52|0
1689249600000|2023-07-13 12:00:00|10.91|9.51|10.92|9.52|10.92|9.52|10.91|9.51|0
1689249900000|2023-07-13 12:05:00|10.91|9.51|10.92|9.52|10.94|9.54|10.91|9.51|0
1689250200000|2023-07-13 12:10:00|10.91|9.51|10.91|9.51|10.91|9.51|10.9|9.5|0
1689250500000|2023-07-13 12:15:00|10.92|9.52|10.92|9.52|10.92|9.52|10.9|9.5|0
1689250800000|2023-07-13 12:20:00|10.91|9.51|10.93|9.53|10.94|9.54|10.91|9.51|0
1689251100000|2023-07-13 12:25:00|10.92|9.52|10.94|9.54|10.95|9.55|10.92|9.52|0
1689251400000|2023-07-13 12:30:00|10.99|9.59|10.97|9.57|10.99|9.59|10.88|9.48|0
1689251700000|2023-07-13 12:35:00|10.98|9.58|10.97|9.57|11.04|9.64|10.96|9.56|0
1689252000000|2023-07-13 12:40:00|10.98|9.58|10.91|9.51|10.99|9.59|10.91|9.51|0
1689252300000|2023-07-13 12:45:00|10.92|9.52|10.94|9.54|10.94|9.54|10.9|9.5|0
1689252600000|2023-07-13 12:50:00|10.95|9.55|10.97|9.57|10.99|9.59|10.94|9.54|0
1689252900000|2023-07-13 12:55:00|10.98|9.58|10.92|9.52|10.98|9.58|10.91|9.51|0
1689253200000|2023-07-13 13:00:00|10.91|9.51|10.89|9.49|10.92|9.52|10.89|9.49|0
1689253500000|2023-07-13 13:05:00|10.9|9.5|10.93|9.53|10.93|9.53|10.89|9.49|0
1689253800000|2023-07-13 13:10:00|10.94|9.54|10.91|9.51|10.94|9.54|10.89|9.49|0
1689254100000|2023-07-13 13:15:00|10.9|9.5|10.92|9.52|10.92|9.52|10.89|9.49|0
1689254400000|2023-07-13 13:20:00|10.91|9.51|10.89|9.49|10.92|9.52|10.89|9.49|0
1689254700000|2023-07-13 13:25:00|10.9|9.5|10.87|9.47|10.9|9.5|10.86|9.46|0
1689255000000|2023-07-13 13:30:00|10.88|9.48|10.8|9.4|10.96|9.56|10.8|9.4|0
1689255300000|2023-07-13 13:35:00|10.81|9.41|10.82|9.42|10.82|9.42|10.76|9.36|0
1689255600000|2023-07-13 13:40:00|10.83|9.43|10.8|9.4|10.83|9.43|10.77|9.37|0
1689255900000|2023-07-13 13:45:00|10.79|9.39|10.81|9.41|10.84|9.44|10.79|9.39|0
1689256200000|2023-07-13 13:50:00|10.8|9.4|10.76|9.36|10.81|9.41|10.76|9.36|0
1689256500000|2023-07-13 13:55:00|11.22|9.82|10.96|9.56|11.22|9.82|10.94|9.54|0
1689256800000|2023-07-13 14:00:00|10.97|9.57|10.99|9.59|11|9.6|10.95|9.55|0
1689257100000|2023-07-13 14:05:00|10.98|9.58|10.97|9.57|11.03|9.63|10.97|9.57|0
1689257400000|2023-07-13 14:10:00|10.98|9.58|11|9.6|11.03|9.63|10.95|9.55|0
1689257700000|2023-07-13 14:15:00|10.99|9.59|11.03|9.63|11.03|9.63|10.97|9.57|0
1689258000000|2023-07-13 14:20:00|11.02|9.62|11|9.6|11.07|9.67|11|9.6|0
1689258300000|2023-07-13 14:25:00|11.01|9.61|11.06|9.66|11.06|9.66|11.01|9.61|0
1689258600000|2023-07-13 14:30:00|11.07|9.67|11|9.6|11.07|9.67|10.99|9.59|0
1689258900000|2023-07-13 14:35:00|10.99|9.59|10.81|9.41|10.99|9.59|10.77|9.37|0
1689259200000|2023-07-13 14:40:00|10.82|9.42|10.81|9.41|10.83|9.43|10.79|9.39|0
1689259500000|2023-07-13 14:45:00|10.8|9.4|10.83|9.43|10.85|9.45|10.78|9.38|0
1689259800000|2023-07-13 14:50:00|10.84|9.44|10.83|9.43|10.86|9.46|10.81|9.41|0
1689260100000|2023-07-13 14:55:00|10.84|9.44|10.78|9.38|10.84|9.44|10.78|9.38|0
1689260400000|2023-07-13 15:00:00|10.77|9.37|10.76|9.36|10.79|9.39|10.76|9.36|0
1689260700000|2023-07-13 15:05:00|10.77|9.37|10.8|9.4|10.82|9.42|10.76|9.36|0
1689261000000|2023-07-13 15:10:00|10.81|9.41|10.87|9.47|10.87|9.47|10.8|9.4|0
1689261300000|2023-07-13 15:15:00|10.86|9.46|10.82|9.42|10.86|9.46|10.81|9.41|0
1689261600000|2023-07-13 15:20:00|10.83|9.43|10.81|9.41|10.86|9.46|10.8|9.4|0
1689261900000|2023-07-13 15:25:00|10.82|9.42|10.84|9.44|10.85|9.45|10.81|9.41|0
1689262200000|2023-07-13 15:30:00|10.85|9.45|10.87|9.47|10.88|9.48|10.84|9.44|0
1689262500000|2023-07-13 15:35:00|10.86|9.46|10.82|9.42|10.87|9.47|10.81|9.41|0
1689262800000|2023-07-13 15:40:00|10.83|9.43|10.8|9.4|10.83|9.43|10.79|9.39|0
1689263100000|2023-07-13 15:45:00|10.79|9.39|10.8|9.4|10.81|9.41|10.79|9.39|0
1689263400000|2023-07-13 15:50:00|10.81|9.41|10.8|9.4|10.81|9.41|10.79|9.39|0
1689263700000|2023-07-13 15:55:00|10.79|9.39|10.76|9.36|10.79|9.39|10.76|9.36|0
1689264000000|2023-07-13 16:00:00|10.75|9.35|10.72|9.32|10.78|9.38|10.72|9.32|0
1689264300000|2023-07-13 16:05:00|10.73|9.33|10.74|9.34|10.75|9.35|10.72|9.32|0
1689264600000|2023-07-13 16:10:00|10.75|9.35|10.75|9.35|10.77|9.37|10.73|9.33|0
1689264900000|2023-07-13 16:15:00|10.74|9.34|10.75|9.35|10.75|9.35|10.72|9.32|0
1689265200000|2023-07-13 16:20:00|10.76|9.36|10.73|9.33|10.77|9.37|10.71|9.31|0
1689265500000|2023-07-13 16:25:00|10.74|9.34|10.73|9.33|10.75|9.35|10.72|9.32|0
1689265800000|2023-07-13 16:30:00|10.74|9.34|10.71|9.31|10.74|9.34|10.67|9.27|0
1689266100000|2023-07-13 16:35:00|10.7|9.3|10.7|9.3|10.72|9.32|10.7|9.3|0
1689266400000|2023-07-13 16:40:00|10.71|9.31|10.71|9.31|10.73|9.33|10.7|9.3|0
1689266700000|2023-07-13 16:45:00|10.7|9.3|10.9|9.5|10.91|9.51|10.7|9.3|0
1689267000000|2023-07-13 16:50:00|10.91|9.51|10.88|9.48|10.91|9.51|10.86|9.46|0
1689267300000|2023-07-13 16:55:00|10.89|9.49|10.89|9.49|10.94|9.54|10.88|9.48|0
1689267600000|2023-07-13 17:00:00|10.9|9.5|10.93|9.53|10.93|9.53|10.9|9.5|0
1689267900000|2023-07-13 17:05:00|10.92|9.52|10.97|9.57|10.97|9.57|10.91|9.51|0
1689268200000|2023-07-13 17:10:00|10.98|9.58|10.91|9.51|10.99|9.59|10.91|9.51|0
1689268500000|2023-07-13 17:15:00|10.92|9.52|10.89|9.49|10.92|9.52|10.88|9.48|0
1689268800000|2023-07-13 17:20:00|10.88|9.48|10.89|9.49|10.91|9.51|10.88|9.48|0
1689269100000|2023-07-13 17:25:00|10.88|9.48|10.88|9.48|10.89|9.49|10.87|9.47|0
1689269400000|2023-07-13 17:30:00|10.87|9.47|10.87|9.47|10.88|9.48|10.85|9.45|0
1689269700000|2023-07-13 17:35:00|10.86|9.46|10.86|9.46|10.88|9.48|10.86|9.46|0
1689270000000|2023-07-13 17:40:00|10.85|9.45|10.86|9.46|10.87|9.47|10.85|9.45|0
1689270300000|2023-07-13 17:45:00|10.85|9.45|10.86|9.46|10.88|9.48|10.85|9.45|0
1689270600000|2023-07-13 17:50:00|10.87|9.47|10.87|9.47|10.89|9.49|10.86|9.46|0
1689270900000|2023-07-13 17:55:00|10.88|9.48|10.88|9.48|10.89|9.49|10.86|9.46|0
1689271200000|2023-07-13 18:00:00|10.87|9.47|10.87|9.47|10.89|9.49|10.87|9.47|0
1689271500000|2023-07-13 18:05:00|10.88|9.48|10.81|9.41|10.88|9.48|10.8|9.4|0
1689271800000|2023-07-13 18:10:00|10.8|9.4|10.79|9.39|10.81|9.41|10.79|9.39|0
1689272100000|2023-07-13 18:15:00|10.78|9.38|10.78|9.38|10.79|9.39|10.76|9.36|0
1689272400000|2023-07-13 18:20:00|10.77|9.37|10.78|9.38|10.79|9.39|10.76|9.36|0
1689272700000|2023-07-13 18:25:00|10.79|9.39|10.83|9.43|10.84|9.44|10.78|9.38|0
1689273000000|2023-07-13 18:30:00|10.84|9.44|10.81|9.41|10.86|9.46|10.8|9.4|0
1689273300000|2023-07-13 18:35:00|10.8|9.4|10.82|9.42|10.83|9.43|10.79|9.39|0
1689273600000|2023-07-13 18:40:00|10.83|9.43|10.8|9.4|10.84|9.44|10.79|9.39|0
1689273900000|2023-07-13 18:45:00|10.81|9.41|10.77|9.37|10.81|9.41|10.76|9.36|0
1689274200000|2023-07-13 18:50:00|10.76|9.36|10.8|9.4|10.8|9.4|10.75|9.35|0
1689274500000|2023-07-13 18:55:00|10.79|9.39|10.75|9.35|10.79|9.39|10.75|9.35|0
1689274800000|2023-07-13 19:00:00|10.76|9.36|10.72|9.32|10.76|9.36|10.71|9.31|0
1689275100000|2023-07-13 19:05:00|10.71|9.31|10.73|9.33|10.74|9.34|10.71|9.31|0
1689275400000|2023-07-13 19:10:00|10.72|9.32|10.66|9.26|10.72|9.32|10.63|9.23|0
1689275700000|2023-07-13 19:15:00|10.65|9.25|10.69|9.29|10.73|9.33|10.65|9.25|0
1689276000000|2023-07-13 19:20:00|10.68|9.28|10.68|9.28|10.69|9.29|10.65|9.25|0
1689276300000|2023-07-13 19:25:00|10.69|9.29|10.65|9.25|10.69|9.29|10.64|9.24|0
1689276600000|2023-07-13 19:30:00|10.67|9.27|10.67|9.27|10.67|9.27|10.62|9.22|0
1689276900000|2023-07-13 19:35:00|10.66|9.26|10.61|9.21|10.67|9.27|10.61|9.21|0
1689277200000|2023-07-13 19:40:00|10.62|9.22|10.53|9.13|10.62|9.22|10.53|9.13|0
1689277500000|2023-07-13 19:45:00|10.54|9.14|10.61|9.21|10.61|9.21|10.53|9.13|0
1689277800000|2023-07-13 19:50:00|10.6|9.2|10.95|9.55|10.98|9.58|10.6|9.2|0
1689278100000|2023-07-13 19:55:00|10.96|9.56|11.02|9.62|11.02|9.62|10.95|9.55|0
1689278400000|2023-07-13 20:00:00|11.01|9.61|11.06|9.66|11.06|9.66|11|9.6|0
1689278700000|2023-07-13 20:05:00|11.05|9.65|11.04|9.64|11.06|9.66|11.03|9.63|0
1689279000000|2023-07-13 20:10:00|11.05|9.65|11.07|9.67|11.07|9.67|11.04|9.64|0
1689279300000|2023-07-13 20:15:00|11.37|9.37|11.37|9.37|11.37|9.37|11.35|9.35|0
1689279600000|2023-07-13 20:20:00|11.38|9.38|11.38|9.38|11.38|9.38|11.38|9.38|0
1689279900000|2023-07-13 20:25:00|11.39|9.39|11.39|9.39|11.39|9.39|11.38|9.38|0
1689280200000|2023-07-13 20:30:00|11.4|9.4|11.4|9.4|11.4|9.4|11.4|9.4|0
1689280500000|2023-07-13 20:35:00|11.41|9.41|11.39|9.39|11.41|9.41|11.38|9.38|0
1689280800000|2023-07-13 20:40:00|11.4|9.4|11.4|9.4|11.4|9.4|11.39|9.39|0
1689281100000|2023-07-13 20:45:00|11.41|9.41|11.39|9.39|11.41|9.41|11.39|9.39|0
1689281400000|2023-07-13 20:50:00|11.4|9.4|11.39|9.39|11.4|9.4|11.39|9.39|0
1689281700000|2023-07-13 20:55:00|11.38|9.38|11.38|9.38|11.39|9.39|11.38|9.38|0
1689282000000|2023-07-13 21:00:00|11.39|9.39|11.38|9.38|11.39|9.39|11.38|9.38|0
1689282600000|2023-07-13 21:10:00|11.37|9.37|11.38|9.38|11.38|9.38|11.37|9.37|0
1689283500000|2023-07-13 21:25:00|11.37|9.37|11.37|9.37|11.38|9.38|11.37|9.37|0
1689283800000|2023-07-13 21:30:00|11.38|9.38|11.37|9.37|11.38|9.38|11.37|9.37|0
1689285600000|2023-07-13 22:00:00|11.38|9.38|11.37|9.37|11.39|9.39|11.36|9.36|0
1689285900000|2023-07-13 22:05:00|11.36|9.36|11.36|9.36|11.37|9.37|11.35|9.35|0
1689286200000|2023-07-13 22:10:00|11.35|9.35|11.34|9.34|11.35|9.35|11.33|9.33|0
1689286500000|2023-07-13 22:15:00|11.33|9.33|11.34|9.34|11.34|9.34|11.32|9.32|0
1689286800000|2023-07-13 22:20:00|11.33|9.33|11.34|9.34|11.34|9.34|11.33|9.33|0
1689287100000|2023-07-13 22:25:00|11.33|9.33|11.33|9.33|11.33|9.33|11.33|9.33|0
1689287400000|2023-07-13 22:30:00|11.32|9.32|11.32|9.32|11.32|9.32|11.31|9.31|0
1689287700000|2023-07-13 22:35:00|11.31|9.31|11.33|9.33|11.33|9.33|11.31|9.31|0
1689288000000|2023-07-13 22:40:00|11.34|9.34|11.33|9.33|11.34|9.34|11.33|9.33|0
1689288300000|2023-07-13 22:45:00|11.34|9.34|11.34|9.34|11.34|9.34|11.33|9.33|0
1689288600000|2023-07-13 22:50:00|11.33|9.33|11.34|9.34|11.34|9.34|11.33|9.33|0
1689288900000|2023-07-13 22:55:00|11.33|9.33|11.33|9.33|11.33|9.33|11.33|9.33|0
1689289200000|2023-07-13 23:00:00|11.34|9.34|11.32|9.32|11.34|9.34|11.32|9.32|0
1689289500000|2023-07-13 23:05:00|11.33|9.33|11.32|9.32|11.33|9.33|11.32|9.32|0
1689289800000|2023-07-13 23:10:00|11.33|9.33|11.31|9.31|11.33|9.33|11.31|9.31|0
1689290100000|2023-07-13 23:15:00|11.3|9.3|11.31|9.31|11.31|9.31|11.3|9.3|0
1689290400000|2023-07-13 23:20:00|11.32|9.32|11.31|9.31|11.32|9.32|11.31|9.31|0
1689290700000|2023-07-13 23:25:00|11.32|9.32|11.31|9.31|11.32|9.32|11.3|9.3|0
1689291000000|2023-07-13 23:30:00|11.32|9.32|11.32|9.32|11.33|9.33|11.32|9.32|0
1689291300000|2023-07-13 23:35:00|11.33|9.33|11.34|9.34|11.34|9.34|11.33|9.33|0
1689291600000|2023-07-13 23:40:00|11.33|9.33|11.34|9.34|11.34|9.34|11.33|9.33|0
1689291900000|2023-07-13 23:45:00|11.33|9.33|11.37|9.37|11.37|9.37|11.33|9.33|0
1689292200000|2023-07-13 23:50:00|11.38|9.38|11.36|9.36|11.38|9.38|11.36|9.36|0
1689292500000|2023-07-13 23:55:00|11.35|9.35|11.34|9.34|11.35|9.35|11.34|9.34|0
1689292800000|2023-07-14 00:00:00|11.35|9.35|11.39|9.39|11.39|9.39|11.34|9.34|0
1689293100000|2023-07-14 00:05:00|11.38|9.38|11.38|9.38|11.39|9.39|11.37|9.37|0
1689293400000|2023-07-14 00:10:00|11.37|9.37|11.38|9.38|11.38|9.38|11.37|9.37|0
1689293700000|2023-07-14 00:15:00|11.37|9.37|11.39|9.39|11.4|9.4|11.37|9.37|0
1689294000000|2023-07-14 00:20:00|11.4|9.4|11.43|9.43|11.44|9.44|11.4|9.4|0
1689294300000|2023-07-14 00:25:00|11.44|9.44|11.45|9.45|11.46|9.46|11.43|9.43|0
1689294600000|2023-07-14 00:30:00|11.44|9.44|11.43|9.43|11.45|9.45|11.43|9.43|0
1689294900000|2023-07-14 00:35:00|11.44|9.44|11.43|9.43|11.44|9.44|11.42|9.42|0
1689295200000|2023-07-14 00:40:00|11.44|9.44|11.41|9.41|11.44|9.44|11.4|9.4|0
1689295500000|2023-07-14 00:45:00|11.42|9.42|11.42|9.42|11.42|9.42|11.41|9.41|0
1689295800000|2023-07-14 00:50:00|11.41|9.41|11.44|9.44|11.44|9.44|11.41|9.41|0
1689296100000|2023-07-14 00:55:00|11.43|9.43|11.43|9.43|11.44|9.44|11.43|9.43|0
1689296400000|2023-07-14 01:00:00|11.44|9.44|11.44|9.44|11.44|9.44|11.41|9.41|0
1689296700000|2023-07-14 01:05:00|11.43|9.43|11.42|9.42|11.44|9.44|11.42|9.42|0
1689297000000|2023-07-14 01:10:00|11.43|9.43|11.41|9.41|11.43|9.43|11.41|9.41|0
1689297300000|2023-07-14 01:15:00|11.4|9.4|11.43|9.43|11.44|9.44|11.4|9.4|0
1689297600000|2023-07-14 01:20:00|11.42|9.42|11.43|9.43|11.44|9.44|11.42|9.42|0
1689297900000|2023-07-14 01:25:00|11.42|9.42|11.42|9.42|11.44|9.44|11.42|9.42|0
1689298200000|2023-07-14 01:30:00|11.43|9.43|11.42|9.42|11.43|9.43|11.41|9.41|0
1689298500000|2023-07-14 01:35:00|11.43|9.43|11.42|9.42|11.44|9.44|11.42|9.42|0
1689298800000|2023-07-14 01:40:00|11.43|9.43|11.41|9.41|11.44|9.44|11.41|9.41|0
1689299100000|2023-07-14 01:45:00|11.42|9.42|11.4|9.4|11.42|9.42|11.39|9.39|0
1689299400000|2023-07-14 01:50:00|11.41|9.41|11.4|9.4|11.42|9.42|11.39|9.39|0
1689299700000|2023-07-14 01:55:00|11.39|9.39|11.38|9.38|11.4|9.4|11.37|9.37|0
1689300000000|2023-07-14 02:00:00|11.37|9.37|11.37|9.37|11.38|9.38|11.36|9.36|0
1689300300000|2023-07-14 02:05:00|11.38|9.38|11.38|9.38|11.38|9.38|11.37|9.37|0
1689300600000|2023-07-14 02:10:00|11.37|9.37|11.37|9.37|11.38|9.38|11.37|9.37|0
1689300900000|2023-07-14 02:15:00|11.36|9.36|11.35|9.35|11.37|9.37|11.35|9.35|0
1689301200000|2023-07-14 02:20:00|11.36|9.36|11.35|9.35|11.36|9.36|11.35|9.35|0
1689301500000|2023-07-14 02:25:00|11.36|9.36|11.35|9.35|11.36|9.36|11.35|9.35|0
1689301800000|2023-07-14 02:30:00|11.36|9.36|11.36|9.36|11.36|9.36|11.36|9.36|0
1689302100000|2023-07-14 02:35:00|11.35|9.35|11.36|9.36|11.36|9.36|11.35|9.35|0
1689302400000|2023-07-14 02:40:00|11.35|9.35|11.35|9.35|11.35|9.35|11.35|9.35|0
1689302700000|2023-07-14 02:45:00|11.34|9.34|11.32|9.32|11.34|9.34|11.31|9.31|0
1689303000000|2023-07-14 02:50:00|11.33|9.33|11.33|9.33|11.33|9.33|11.31|9.31|0
1689303300000|2023-07-14 02:55:00|11.32|9.32|11.32|9.32|11.33|9.33|11.32|9.32|0
1689303600000|2023-07-14 03:00:00|11.33|9.33|11.32|9.32|11.33|9.33|11.31|9.31|0
1689303900000|2023-07-14 03:05:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1689304200000|2023-07-14 03:10:00|11.31|9.31|11.31|9.31|11.32|9.32|11.31|9.31|0
1689304500000|2023-07-14 03:15:00|11.32|9.32|11.3|9.3|11.32|9.32|11.3|9.3|0
1689304800000|2023-07-14 03:20:00|11.31|9.31|11.32|9.32|11.32|9.32|11.3|9.3|0
1689305100000|2023-07-14 03:25:00|11.31|9.31|11.32|9.32|11.33|9.33|11.31|9.31|0
1689305400000|2023-07-14 03:30:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1689305700000|2023-07-14 03:35:00|11.31|9.31|11.3|9.3|11.32|9.32|11.3|9.3|0
1689306000000|2023-07-14 03:40:00|11.29|9.29|11.28|9.28|11.3|9.3|11.28|9.28|0
1689306300000|2023-07-14 03:45:00|11.29|9.29|11.29|9.29|11.29|9.29|11.28|9.28|0
1689306600000|2023-07-14 03:50:00|11.28|9.28|11.3|9.3|11.3|9.3|11.28|9.28|0
1689306900000|2023-07-14 03:55:00|11.29|9.29|11.3|9.3|11.3|9.3|11.29|9.29|0
1689307200000|2023-07-14 04:00:00|11.31|9.31|11.33|9.33|11.33|9.33|11.3|9.3|0
1689307500000|2023-07-14 04:05:00|11.32|9.32|11.31|9.31|11.33|9.33|11.31|9.31|0
1689307800000|2023-07-14 04:10:00|11.32|9.32|11.32|9.32|11.32|9.32|11.32|9.32|0
1689308100000|2023-07-14 04:15:00|11.33|9.33|11.32|9.32|11.33|9.33|11.31|9.31|0
1689308400000|2023-07-14 04:20:00|11.31|9.31|11.32|9.32|11.32|9.32|11.3|9.3|0
1689308700000|2023-07-14 04:25:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1689309000000|2023-07-14 04:30:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1689309300000|2023-07-14 04:35:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1689309600000|2023-07-14 04:40:00|11.31|9.31|11.31|9.31|11.32|9.32|11.31|9.31|0
1689309900000|2023-07-14 04:45:00|11.3|9.3|11.31|9.31|11.32|9.32|11.3|9.3|0
1689310200000|2023-07-14 04:50:00|11.32|9.32|11.32|9.32|11.32|9.32|11.31|9.31|0
1689310500000|2023-07-14 04:55:00|11.31|9.31|11.32|9.32|11.33|9.33|11.31|9.31|0
1689310800000|2023-07-14 05:00:00|11.33|9.33|11.32|9.32|11.35|9.35|11.32|9.32|0
1689311100000|2023-07-14 05:05:00|11.33|9.33|11.34|9.34|11.35|9.35|11.33|9.33|0
1689311400000|2023-07-14 05:10:00|11.33|9.33|11.32|9.32|11.33|9.33|11.32|9.32|0
1689311700000|2023-07-14 05:15:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1689312000000|2023-07-14 05:20:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1689312300000|2023-07-14 05:25:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1689312600000|2023-07-14 05:30:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1689312900000|2023-07-14 05:35:00|11.31|9.31|11.33|9.33|11.33|9.33|11.31|9.31|0
1689313200000|2023-07-14 05:40:00|11.32|9.32|11.34|9.34|11.35|9.35|11.32|9.32|0
1689313500000|2023-07-14 05:45:00|11.35|9.35|11.29|9.29|11.35|9.35|11.29|9.29|0
1689313800000|2023-07-14 05:50:00|11.3|9.3|11.31|9.31|11.31|9.31|11.29|9.29|0
1689314100000|2023-07-14 05:55:00|11.3|9.3|11.27|9.27|11.3|9.3|11.27|9.27|0
1689314400000|2023-07-14 06:00:00|11.28|9.28|11.29|9.29|11.31|9.31|11.27|9.27|0
1689314700000|2023-07-14 06:05:00|10.99|9.59|10.99|9.59|11.01|9.61|10.98|9.58|0
1689315000000|2023-07-14 06:10:00|10.98|9.58|10.98|9.58|10.99|9.59|10.96|9.56|0
1689315300000|2023-07-14 06:15:00|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1689315600000|2023-07-14 06:20:00|10.99|9.59|11|9.6|11|9.6|10.99|9.59|0
1689315900000|2023-07-14 06:25:00|11.01|9.61|11.02|9.62|11.03|9.63|11|9.6|0
1689316200000|2023-07-14 06:30:00|11.03|9.63|11.02|9.62|11.03|9.63|11.01|9.61|0
1689316500000|2023-07-14 06:35:00|11.03|9.63|11.05|9.65|11.05|9.65|11.02|9.62|0
1689316800000|2023-07-14 06:40:00|11.04|9.64|11.05|9.65|11.05|9.65|11.03|9.63|0
1689317100000|2023-07-14 06:45:00|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1689317400000|2023-07-14 06:50:00|11.04|9.64|11.05|9.65|11.05|9.65|11.04|9.64|0
1689317700000|2023-07-14 06:55:00|11.06|9.66|11.09|9.69|11.1|9.7|11.04|9.64|0
1689318000000|2023-07-14 07:00:00|11.08|9.68|11.04|9.64|11.08|9.68|11.03|9.63|0
1689318300000|2023-07-14 07:05:00|11.03|9.63|11|9.6|11.03|9.63|10.99|9.59|0
1689318600000|2023-07-14 07:10:00|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1689318900000|2023-07-14 07:15:00|11|9.6|11.03|9.63|11.03|9.63|11|9.6|0
1689319200000|2023-07-14 07:20:00|11.02|9.62|11.04|9.64|11.06|9.66|11.02|9.62|0
1689319500000|2023-07-14 07:25:00|11.05|9.65|11.03|9.63|11.05|9.65|11.02|9.62|0
1689319800000|2023-07-14 07:30:00|11.04|9.64|11.05|9.65|11.06|9.66|11.03|9.63|0
1689320100000|2023-07-14 07:35:00|11.04|9.64|11.04|9.64|11.05|9.65|11.03|9.63|0
1689320400000|2023-07-14 07:40:00|11.03|9.63|11.03|9.63|11.04|9.64|11.03|9.63|0
1689320700000|2023-07-14 07:45:00|11.02|9.62|11|9.6|11.03|9.63|10.99|9.59|0
1689321000000|2023-07-14 07:50:00|11.01|9.61|10.97|9.57|11.01|9.61|10.97|9.57|0
1689321300000|2023-07-14 07:55:00|10.98|9.58|10.98|9.58|10.99|9.59|10.97|9.57|0
1689321600000|2023-07-14 08:00:00|10.99|9.59|10.99|9.59|11|9.6|10.96|9.56|0
1689321900000|2023-07-14 08:05:00|11|9.6|10.97|9.57|11|9.6|10.95|9.55|0
1689322200000|2023-07-14 08:10:00|10.96|9.56|10.98|9.58|10.99|9.59|10.96|9.56|0
1689322500000|2023-07-14 08:15:00|10.99|9.59|10.97|9.57|10.99|9.59|10.97|9.57|0
1689322800000|2023-07-14 08:20:00|10.98|9.58|10.99|9.59|10.99|9.59|10.97|9.57|0
1689323100000|2023-07-14 08:25:00|10.98|9.58|10.99|9.59|11|9.6|10.98|9.58|0
1689323400000|2023-07-14 08:30:00|10.98|9.58|10.97|9.57|10.99|9.59|10.97|9.57|0
1689323700000|2023-07-14 08:35:00|10.98|9.58|10.95|9.55|10.99|9.59|10.95|9.55|0
1689324000000|2023-07-14 08:40:00|10.96|9.56|10.95|9.55|10.96|9.56|10.95|9.55|0
1689324300000|2023-07-14 08:45:00|10.96|9.56|10.97|9.57|10.98|9.58|10.95|9.55|0
1689324600000|2023-07-14 08:50:00|10.98|9.58|10.98|9.58|10.98|9.58|10.97|9.57|0
1689324900000|2023-07-14 08:55:00|10.99|9.59|11.01|9.61|11.01|9.61|10.98|9.58|0
1689325200000|2023-07-14 09:00:00|11|9.6|11|9.6|11.02|9.62|10.99|9.59|0
1689325500000|2023-07-14 09:05:00|10.99|9.59|10.99|9.59|11|9.6|10.99|9.59|0
1689325800000|2023-07-14 09:10:00|11|9.6|10.99|9.59|11|9.6|10.98|9.58|0
1689326100000|2023-07-14 09:15:00|10.98|9.58|10.98|9.58|10.99|9.59|10.98|9.58|0
1689326400000|2023-07-14 09:20:00|10.97|9.57|10.99|9.59|11|9.6|10.97|9.57|0
1689326700000|2023-07-14 09:25:00|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1689327000000|2023-07-14 09:30:00|11|9.6|11|9.6|11.01|9.61|10.98|9.58|0
1689327300000|2023-07-14 09:35:00|10.99|9.59|11|9.6|11|9.6|10.98|9.58|0
1689327600000|2023-07-14 09:40:00|11.01|9.61|11.02|9.62|11.02|9.62|11|9.6|0
1689327900000|2023-07-14 09:45:00|11.01|9.61|11.02|9.62|11.03|9.63|11.01|9.61|0
1689328200000|2023-07-14 09:50:00|11.01|9.61|11.04|9.64|11.04|9.64|11.01|9.61|0
1689328500000|2023-07-14 09:55:00|11.01|9.61|11|9.6|11.02|9.62|10.98|9.58|0
1689328800000|2023-07-14 10:00:00|11.01|9.61|10.97|9.57|11.01|9.61|10.97|9.57|0
1689329100000|2023-07-14 10:05:00|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1689329400000|2023-07-14 10:10:00|10.96|9.56|10.96|9.56|10.97|9.57|10.95|9.55|0
1689329700000|2023-07-14 10:15:00|10.97|9.57|10.97|9.57|10.98|9.58|10.96|9.56|0
1689330000000|2023-07-14 10:20:00|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1689330300000|2023-07-14 10:25:00|10.96|9.56|10.97|9.57|10.97|9.57|10.96|9.56|0
1689330600000|2023-07-14 10:30:00|10.96|9.56|10.95|9.55|10.96|9.56|10.94|9.54|0
1689330900000|2023-07-14 10:35:00|10.94|9.54|10.95|9.55|10.96|9.56|10.94|9.54|0
1689331200000|2023-07-14 10:40:00|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1689331500000|2023-07-14 10:45:00|10.96|9.56|10.91|9.51|10.96|9.56|10.89|9.49|0
1689331800000|2023-07-14 10:50:00|10.9|9.5|10.88|9.48|10.92|9.52|10.87|9.47|0
1689332100000|2023-07-14 10:55:00|10.89|9.49|10.88|9.48|10.89|9.49|10.86|9.46|0
1689332400000|2023-07-14 11:00:00|10.87|9.47|10.86|9.46|10.88|9.48|10.85|9.45|0
1689332700000|2023-07-14 11:05:00|10.87|9.47|10.85|9.45|10.87|9.47|10.85|9.45|0
1689333000000|2023-07-14 11:10:00|10.84|9.44|10.85|9.45|10.86|9.46|10.84|9.44|0
1689333300000|2023-07-14 11:15:00|10.86|9.46|10.84|9.44|10.87|9.47|10.84|9.44|0
1689333600000|2023-07-14 11:20:00|10.85|9.45|10.85|9.45|10.86|9.46|10.84|9.44|0
1689333900000|2023-07-14 11:25:00|10.84|9.44|10.82|9.42|10.84|9.44|10.82|9.42|0
1689334200000|2023-07-14 11:30:00|10.83|9.43|10.81|9.41|10.84|9.44|10.81|9.41|0
1689334500000|2023-07-14 11:35:00|10.8|9.4|10.82|9.42|10.82|9.42|10.8|9.4|0
1689334800000|2023-07-14 11:40:00|10.83|9.43|10.84|9.44|10.86|9.46|10.82|9.42|0
1689335100000|2023-07-14 11:45:00|10.83|9.43|10.82|9.42|10.84|9.44|10.82|9.42|0
1689335400000|2023-07-14 11:50:00|10.81|9.41|10.82|9.42|10.84|9.44|10.81|9.41|0
1689335700000|2023-07-14 11:55:00|10.83|9.43|10.83|9.43|10.84|9.44|10.82|9.42|0
1689336000000|2023-07-14 12:00:00|10.84|9.44|10.81|9.41|10.84|9.44|10.8|9.4|0
1689336300000|2023-07-14 12:05:00|10.8|9.4|10.78|9.38|10.81|9.41|10.78|9.38|0
1689336600000|2023-07-14 12:10:00|10.77|9.37|10.75|9.35|10.78|9.38|10.75|9.35|0
1689336900000|2023-07-14 12:15:00|10.76|9.36|10.78|9.38|10.79|9.39|10.76|9.36|0
1689337200000|2023-07-14 12:20:00|10.77|9.37|10.78|9.38|10.78|9.38|10.77|9.37|0
1689337500000|2023-07-14 12:25:00|10.77|9.37|10.77|9.37|10.78|9.38|10.77|9.37|0
1689337800000|2023-07-14 12:30:00|10.78|9.38|10.77|9.37|10.78|9.38|10.76|9.36|0
1689338100000|2023-07-14 12:35:00|10.78|9.38|10.78|9.38|10.8|9.4|10.77|9.37|0
1689338400000|2023-07-14 12:40:00|10.79|9.39|10.79|9.39|10.82|9.42|10.79|9.39|0
1689338700000|2023-07-14 12:45:00|10.78|9.38|10.78|9.38|10.78|9.38|10.76|9.36|0
1689339000000|2023-07-14 12:50:00|10.79|9.39|10.74|9.34|10.79|9.39|10.74|9.34|0
1689339300000|2023-07-14 12:55:00|10.75|9.35|10.76|9.36|10.76|9.36|10.73|9.33|0
1689339600000|2023-07-14 13:00:00|10.77|9.37|10.76|9.36|10.8|9.4|10.75|9.35|0
1689339900000|2023-07-14 13:05:00|10.77|9.37|10.8|9.4|10.81|9.41|10.77|9.37|0
1689340200000|2023-07-14 13:10:00|10.81|9.41|10.78|9.38|10.81|9.41|10.77|9.37|0
1689340500000|2023-07-14 13:15:00|10.77|9.37|10.78|9.38|10.8|9.4|10.76|9.36|0
1689340800000|2023-07-14 13:20:00|10.79|9.39|10.81|9.41|10.81|9.41|10.78|9.38|0
1689341100000|2023-07-14 13:25:00|10.8|9.4|10.76|9.36|10.8|9.4|10.76|9.36|0
1689341400000|2023-07-14 13:30:00|10.73|9.33|10.76|9.36|10.93|9.53|10.71|9.31|0
1689341700000|2023-07-14 13:35:00|10.75|9.35|10.7|9.3|10.79|9.39|10.69|9.29|0
1689342000000|2023-07-14 13:40:00|10.71|9.31|10.78|9.38|10.78|9.38|10.69|9.29|0
1689342300000|2023-07-14 13:45:00|10.79|9.39|10.72|9.32|10.8|9.4|10.71|9.31|0
1689342600000|2023-07-14 13:50:00|10.71|9.31|10.69|9.29|10.72|9.32|10.68|9.28|0
1689342900000|2023-07-14 13:55:00|10.68|9.28|10.69|9.29|10.72|9.32|10.67|9.27|0
1689343200000|2023-07-14 14:00:00|10.77|9.37|10.74|9.34|10.82|9.42|10.7|9.3|0
1689343500000|2023-07-14 14:05:00|10.75|9.35|10.72|9.32|10.77|9.37|10.71|9.31|0
1689343800000|2023-07-14 14:10:00|10.71|9.31|10.68|9.28|10.72|9.32|10.66|9.26|0
1689344100000|2023-07-14 14:15:00|10.67|9.27|10.67|9.27|10.68|9.28|10.61|9.21|0
1689344400000|2023-07-14 14:20:00|10.66|9.26|10.68|9.28|10.69|9.29|10.65|9.25|0
1689344700000|2023-07-14 14:25:00|10.69|9.29|10.79|9.39|10.79|9.39|10.68|9.28|0
1689345000000|2023-07-14 14:30:00|10.8|9.4|10.81|9.41|10.86|9.46|10.74|9.34|0
1689345300000|2023-07-14 14:35:00|10.8|9.4|10.84|9.44|10.91|9.51|10.8|9.4|0
1689345600000|2023-07-14 14:40:00|10.83|9.43|10.87|9.47|10.89|9.49|10.83|9.43|0
1689345900000|2023-07-14 14:45:00|10.88|9.48|10.96|9.56|10.97|9.57|10.86|9.46|0
1689346200000|2023-07-14 14:50:00|10.95|9.55|10.94|9.54|10.99|9.59|10.62|9.22|0
1689346500000|2023-07-14 14:55:00|10.93|9.53|10.92|9.52|10.94|9.54|10.89|9.49|0
1689346800000|2023-07-14 15:00:00|10.91|9.51|10.89|9.49|10.93|9.53|10.88|9.48|0
1689347100000|2023-07-14 15:05:00|10.9|9.5|10.92|9.52|10.94|9.54|10.88|9.48|0
1689347400000|2023-07-14 15:10:00|10.93|9.53|10.91|9.51|10.94|9.54|10.87|9.47|0
1689347700000|2023-07-14 15:15:00|10.9|9.5|10.86|9.46|10.92|9.52|10.85|9.45|0
1689348000000|2023-07-14 15:20:00|10.85|9.45|10.86|9.46|10.87|9.47|10.85|9.45|0
1689348300000|2023-07-14 15:25:00|10.85|9.45|10.86|9.46|10.91|9.51|10.84|9.44|0
1689348600000|2023-07-14 15:30:00|10.85|9.45|10.88|9.48|11.07|9.67|10.82|9.42|0
1689348900000|2023-07-14 15:35:00|10.87|9.47|10.86|9.46|10.91|9.51|10.84|9.44|0
1689349200000|2023-07-14 15:40:00|10.87|9.47|10.92|9.52|10.94|9.54|10.87|9.47|0
1689349500000|2023-07-14 15:45:00|10.93|9.53|10.95|9.55|10.96|9.56|10.92|9.52|0
1689349800000|2023-07-14 15:50:00|10.94|9.54|10.94|9.54|10.99|9.59|10.93|9.53|0
1689350100000|2023-07-14 15:55:00|10.95|9.55|10.91|9.51|10.95|9.55|10.9|9.5|0
1689350400000|2023-07-14 16:00:00|10.9|9.5|10.94|9.54|10.95|9.55|10.9|9.5|0
1689350700000|2023-07-14 16:05:00|10.95|9.55|10.98|9.58|10.98|9.58|10.95|9.55|0
1689351000000|2023-07-14 16:10:00|10.99|9.59|11.01|9.61|11.01|9.61|10.97|9.57|0
1689351300000|2023-07-14 16:15:00|11.02|9.62|11.02|9.62|11.03|9.63|10.98|9.58|0
1689351600000|2023-07-14 16:20:00|11.03|9.63|11.05|9.65|11.05|9.65|10.98|9.58|0
1689351900000|2023-07-14 16:25:00|11.06|9.66|11.05|9.65|11.06|9.66|11.03|9.63|0
1689352200000|2023-07-14 16:30:00|11.06|9.66|11|9.6|11.08|9.68|10.99|9.59|0
1689352500000|2023-07-14 16:35:00|11.01|9.61|11|9.6|11.01|9.61|10.98|9.58|0
1689352800000|2023-07-14 16:40:00|11.01|9.61|10.99|9.59|11.02|9.62|10.98|9.58|0
1689353100000|2023-07-14 16:45:00|10.98|9.58|11|9.6|11.09|9.69|10.98|9.58|0
1689353400000|2023-07-14 16:50:00|11.01|9.61|11.04|9.64|11.05|9.65|11|9.6|0
1689353700000|2023-07-14 16:55:00|11.05|9.65|11.04|9.64|11.07|9.67|11.04|9.64|0
1689354000000|2023-07-14 17:00:00|11.03|9.63|11.1|9.7|11.13|9.73|11.03|9.63|0
1689354300000|2023-07-14 17:05:00|11.11|9.71|11.13|9.73|11.16|9.76|11.1|9.7|0
1689354600000|2023-07-14 17:10:00|11.14|9.74|11.08|9.68|11.15|9.75|11.07|9.67|0
1689354900000|2023-07-14 17:15:00|11.07|9.67|11.08|9.68|11.08|9.68|11.04|9.64|0
1689355200000|2023-07-14 17:20:00|11.09|9.69|11.08|9.68|11.09|9.69|11.07|9.67|0
1689355500000|2023-07-14 17:25:00|11.09|9.69|11.05|9.65|11.1|9.7|11.04|9.64|0
1689355800000|2023-07-14 17:30:00|11.04|9.64|10.95|9.55|11.05|9.65|10.86|9.46|0
1689356100000|2023-07-14 17:35:00|10.94|9.54|10.92|9.52|10.95|9.55|10.92|9.52|0
1689356400000|2023-07-14 17:40:00|10.91|9.51|10.96|9.56|10.96|9.56|10.91|9.51|0
1689356700000|2023-07-14 17:45:00|10.95|9.55|10.9|9.5|10.96|9.56|10.9|9.5|0
1689357000000|2023-07-14 17:50:00|10.91|9.51|10.91|9.51|10.93|9.53|10.91|9.51|0
1689357300000|2023-07-14 17:55:00|10.9|9.5|10.96|9.56|10.97|9.57|10.9|9.5|0
1689357600000|2023-07-14 18:00:00|10.95|9.55|10.9|9.5|10.96|9.56|10.89|9.49|0
1689357900000|2023-07-14 18:05:00|10.91|9.51|10.89|9.49|10.92|9.52|10.88|9.48|0
1689358200000|2023-07-14 18:10:00|10.9|9.5|10.88|9.48|10.91|9.51|10.88|9.48|0
1689358500000|2023-07-14 18:15:00|10.89|9.49|10.89|9.49|10.91|9.51|10.87|9.47|0
1689358800000|2023-07-14 18:20:00|10.9|9.5|10.96|9.56|10.98|9.58|10.9|9.5|0
1689359100000|2023-07-14 18:25:00|10.97|9.57|11.01|9.61|11.01|9.61|10.96|9.56|0
1689359400000|2023-07-14 18:30:00|11|9.6|11.02|9.62|11.03|9.63|10.97|9.57|0
1689359700000|2023-07-14 18:35:00|11.03|9.63|11.05|9.65|11.08|9.68|11.03|9.63|0
1689360000000|2023-07-14 18:40:00|11.04|9.64|11.04|9.64|11.05|9.65|11|9.6|0
1689360300000|2023-07-14 18:45:00|11.05|9.65|11.02|9.62|11.06|9.66|11.02|9.62|0
1689360600000|2023-07-14 18:50:00|11.03|9.63|10.98|9.58|11.04|9.64|10.96|9.56|0
1689360900000|2023-07-14 18:55:00|10.99|9.59|11.07|9.67|11.08|9.68|10.97|9.57|0
1689361200000|2023-07-14 19:00:00|11.08|9.68|11.15|9.75|11.19|9.79|11.07|9.67|0
1689361500000|2023-07-14 19:05:00|11.16|9.76|11.1|9.7|11.19|9.79|11.1|9.7|0
1689361800000|2023-07-14 19:10:00|11.09|9.69|11.07|9.67|11.14|9.74|11.06|9.66|0
1689362100000|2023-07-14 19:15:00|11.06|9.66|11.04|9.64|11.06|9.66|11.01|9.61|0
1689362400000|2023-07-14 19:20:00|11.05|9.65|11.1|9.7|11.11|9.71|11.03|9.63|0
1689362700000|2023-07-14 19:25:00|11.11|9.71|11.1|9.7|11.13|9.73|11.08|9.68|0
1689363000000|2023-07-14 19:30:00|11.09|9.69|11.09|9.69|11.12|9.72|11.08|9.68|0
1689363300000|2023-07-14 19:35:00|11.1|9.7|11.1|9.7|11.13|9.73|11.09|9.69|0
1689363600000|2023-07-14 19:40:00|11.11|9.71|11.14|9.74|11.14|9.74|11.09|9.69|0
1689363900000|2023-07-14 19:45:00|11.13|9.73|11.18|9.78|11.19|9.79|11.1|9.7|0
1689364200000|2023-07-14 19:50:00|11.19|9.79|11.12|9.72|11.19|9.79|11.07|9.67|0
1689364500000|2023-07-14 19:55:00|11.11|9.71|11.05|9.65|11.19|9.79|11.05|9.65|0
1689364800000|2023-07-14 20:00:00|11.11|9.71|11.11|9.71|11.13|9.73|11.09|9.69|0
1689365100000|2023-07-14 20:05:00|11.1|9.7|11.13|9.73|11.14|9.74|11.1|9.7|0
1689365400000|2023-07-14 20:10:00|11.12|9.72|11.11|9.71|11.13|9.73|11.11|9.71|0
1689554100000|2023-07-17 00:35:00|11.96|9.96|11.95|9.95|11.96|9.96|11.95|9.95|0
1689554400000|2023-07-17 00:40:00|11.96|9.96|11.93|9.93|11.96|9.96|11.92|9.92|0
1689554700000|2023-07-17 00:45:00|11.92|9.92|11.93|9.93|11.93|9.93|11.92|9.92|0
1689555000000|2023-07-17 00:50:00|11.94|9.94|11.94|9.94|11.95|9.95|11.93|9.93|0
1689555300000|2023-07-17 00:55:00|11.93|9.93|11.94|9.94|11.94|9.94|11.93|9.93|0
1689555600000|2023-07-17 01:00:00|11.93|9.93|11.93|9.93|11.93|9.93|11.92|9.92|0
1689555900000|2023-07-17 01:05:00|11.92|9.92|11.91|9.91|11.95|9.95|11.91|9.91|0
1689556200000|2023-07-17 01:10:00|11.9|9.9|11.89|9.89|11.91|9.91|11.89|9.89|0
1689556500000|2023-07-17 01:15:00|11.88|9.88|11.88|9.88|11.9|9.9|11.88|9.88|0
1689556800000|2023-07-17 01:20:00|11.87|9.87|11.88|9.88|11.88|9.88|11.87|9.87|0
1689557100000|2023-07-17 01:25:00|11.89|9.89|11.86|9.86|11.89|9.89|11.86|9.86|0
1689557400000|2023-07-17 01:30:00|11.87|9.87|11.88|9.88|11.88|9.88|11.86|9.86|0
1689557700000|2023-07-17 01:35:00|11.87|9.87|11.9|9.9|11.9|9.9|11.87|9.87|0
1689558000000|2023-07-17 01:40:00|11.91|9.91|11.9|9.9|11.91|9.91|11.9|9.9|0
1689558300000|2023-07-17 01:45:00|11.91|9.91|11.9|9.9|11.91|9.91|11.89|9.89|0
1689558600000|2023-07-17 01:50:00|11.91|9.91|11.9|9.9|11.91|9.91|11.9|9.9|0
1689558900000|2023-07-17 01:55:00|11.91|9.91|11.91|9.91|11.91|9.91|11.9|9.9|0
1689559200000|2023-07-17 02:00:00|11.94|9.94|11.88|9.88|11.94|9.94|11.88|9.88|0
1689559500000|2023-07-17 02:05:00|11.89|9.89|11.87|9.87|11.89|9.89|11.87|9.87|0
1689559800000|2023-07-17 02:10:00|11.88|9.88|11.89|9.89|11.89|9.89|11.87|9.87|0
1689560100000|2023-07-17 02:15:00|11.88|9.88|11.89|9.89|11.89|9.89|11.88|9.88|0
1689560400000|2023-07-17 02:20:00|11.88|9.88|11.88|9.88|11.89|9.89|11.88|9.88|0
1689560700000|2023-07-17 02:25:00|11.89|9.89|11.88|9.88|11.89|9.89|11.88|9.88|0
1689561000000|2023-07-17 02:30:00|11.89|9.89|11.89|9.89|11.9|9.9|11.89|9.89|0
1689561300000|2023-07-17 02:35:00|11.9|9.9|11.9|9.9|11.9|9.9|11.89|9.89|0
1689561600000|2023-07-17 02:40:00|11.91|9.91|11.91|9.91|11.91|9.91|11.9|9.9|0
1689561900000|2023-07-17 02:45:00|11.9|9.9|11.9|9.9|11.91|9.91|11.9|9.9|0
1689562200000|2023-07-17 02:50:00|11.89|9.89|11.89|9.89|11.9|9.9|11.89|9.89|0
1689562500000|2023-07-17 02:55:00|11.88|9.88|11.89|9.89|11.9|9.9|11.88|9.88|0
1689562800000|2023-07-17 03:00:00|11.88|9.88|11.89|9.89|11.89|9.89|11.88|9.88|0
1689563100000|2023-07-17 03:05:00|11.88|9.88|11.88|9.88|11.89|9.89|11.88|9.88|0
1689563400000|2023-07-17 03:10:00|11.89|9.89|11.89|9.89|11.89|9.89|11.88|9.88|0
1689563700000|2023-07-17 03:15:00|11.88|9.88|11.88|9.88|11.89|9.89|11.88|9.88|0
1689564300000|2023-07-17 03:25:00|11.89|9.89|11.88|9.88|11.89|9.89|11.88|9.88|0
1689564600000|2023-07-17 03:30:00|11.89|9.89|11.89|9.89|11.89|9.89|11.89|9.89|0
1689564900000|2023-07-17 03:35:00|11.88|9.88|11.87|9.87|11.88|9.88|11.86|9.86|0
1689565200000|2023-07-17 03:40:00|11.88|9.88|11.89|9.89|11.9|9.9|11.88|9.88|0
1689565500000|2023-07-17 03:45:00|11.9|9.9|11.89|9.89|11.9|9.9|11.89|9.89|0
1689565800000|2023-07-17 03:50:00|11.88|9.88|11.89|9.89|11.9|9.9|11.88|9.88|0
1689566100000|2023-07-17 03:55:00|11.9|9.9|11.88|9.88|11.9|9.9|11.88|9.88|0
1689566400000|2023-07-17 04:00:00|11.89|9.89|11.89|9.89|11.89|9.89|11.89|9.89|0
1689566700000|2023-07-17 04:05:00|11.9|9.9|11.9|9.9|11.9|9.9|11.89|9.89|0
1689567000000|2023-07-17 04:10:00|11.89|9.89|11.9|9.9|11.9|9.9|11.89|9.89|0
1689567300000|2023-07-17 04:15:00|11.89|9.89|11.89|9.89|11.9|9.9|11.89|9.89|0
1689568200000|2023-07-17 04:30:00|11.88|9.88|11.88|9.88|11.89|9.89|11.88|9.88|0
1689568500000|2023-07-17 04:35:00|11.89|9.89|11.87|9.87|11.9|9.9|11.87|9.87|0
1689568800000|2023-07-17 04:40:00|11.88|9.88|11.88|9.88|11.88|9.88|11.87|9.87|0
1689569100000|2023-07-17 04:45:00|11.87|9.87|11.87|9.87|11.88|9.88|11.87|9.87|0
1689569400000|2023-07-17 04:50:00|11.86|9.86|11.87|9.87|11.87|9.87|11.86|9.86|0
1689569700000|2023-07-17 04:55:00|11.88|9.88|11.87|9.87|11.88|9.88|11.87|9.87|0
1689570000000|2023-07-17 05:00:00|11.86|9.86|11.86|9.86|11.87|9.87|11.86|9.86|0
1689570300000|2023-07-17 05:05:00|11.87|9.87|11.87|9.87|11.87|9.87|11.86|9.86|0
1689570600000|2023-07-17 05:10:00|11.86|9.86|11.86|9.86|11.86|9.86|11.85|9.85|0
1689570900000|2023-07-17 05:15:00|11.85|9.85|11.84|9.84|11.86|9.86|11.84|9.84|0
1689571200000|2023-07-17 05:20:00|11.85|9.85|11.86|9.86|11.86|9.86|11.85|9.85|0
1689571500000|2023-07-17 05:25:00|11.85|9.85|11.86|9.86|11.87|9.87|11.85|9.85|0
1689571800000|2023-07-17 05:30:00|11.85|9.85|11.85|9.85|11.87|9.87|11.85|9.85|0
1689572100000|2023-07-17 05:35:00|11.86|9.86|11.86|9.86|11.87|9.87|11.85|9.85|0
1689572400000|2023-07-17 05:40:00|11.85|9.85|11.85|9.85|11.85|9.85|11.85|9.85|0
1689572700000|2023-07-17 05:45:00|11.86|9.86|11.86|9.86|11.86|9.86|11.85|9.85|0
1689573000000|2023-07-17 05:50:00|11.85|9.85|11.85|9.85|11.86|9.86|11.85|9.85|0
1689573300000|2023-07-17 05:55:00|11.86|9.86|11.86|9.86|11.86|9.86|11.85|9.85|0
1689573600000|2023-07-17 06:00:00|11.87|9.87|11.87|9.87|11.87|9.87|11.86|9.86|0
1689573900000|2023-07-17 06:05:00|11.57|10.17|11.58|10.18|11.59|10.19|11.57|10.17|0
1689574200000|2023-07-17 06:10:00|11.57|10.17|11.58|10.18|11.58|10.18|11.57|10.17|0
1689574500000|2023-07-17 06:15:00|11.57|10.17|11.57|10.17|11.58|10.18|11.56|10.16|0
1689574800000|2023-07-17 06:20:00|11.56|10.16|11.58|10.18|11.58|10.18|11.56|10.16|0
1689575100000|2023-07-17 06:25:00|11.57|10.17|11.64|10.24|12.11|10.71|11.19|9.79|0
1689575400000|2023-07-17 06:30:00|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1689575700000|2023-07-17 06:35:00|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1689576000000|2023-07-17 06:40:00|11.63|10.23|11.63|10.23|11.64|10.24|11.63|10.23|0
1689576300000|2023-07-17 06:45:00|11.62|10.22|11.62|10.22|11.63|10.23|11.62|10.22|0
1689576600000|2023-07-17 06:50:00|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1689576900000|2023-07-17 06:55:00|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1689577200000|2023-07-17 07:00:00|11.63|10.23|11.64|10.24|11.66|10.26|11.62|10.22|0
1689577500000|2023-07-17 07:05:00|11.63|10.23|11.62|10.22|11.65|10.25|11.61|10.21|0
1689577800000|2023-07-17 07:10:00|11.63|10.23|11.58|10.18|11.63|10.23|11.58|10.18|0
1689578100000|2023-07-17 07:15:00|11.59|10.19|11.59|10.19|11.62|10.22|11.58|10.18|0
1689578400000|2023-07-17 07:20:00|11.58|10.18|11.56|10.16|11.59|10.19|11.56|10.16|0
1689578700000|2023-07-17 07:25:00|11.57|10.17|11.56|10.16|11.57|10.17|11.56|10.16|0
1689579000000|2023-07-17 07:30:00|11.57|10.17|11.56|10.16|11.57|10.17|11.56|10.16|0
1689579300000|2023-07-17 07:35:00|11.57|10.17|11.55|10.15|11.57|10.17|11.54|10.14|0
1689579600000|2023-07-17 07:40:00|11.54|10.14|11.55|10.15|11.55|10.15|11.53|10.13|0
1689579900000|2023-07-17 07:45:00|11.56|10.16|11.55|10.15|11.57|10.17|11.54|10.14|0
1689580200000|2023-07-17 07:50:00|11.56|10.16|11.54|10.14|11.56|10.16|11.54|10.14|0
1689580500000|2023-07-17 07:55:00|11.55|10.15|11.54|10.14|11.55|10.15|11.54|10.14|0
1689580800000|2023-07-17 08:00:00|11.53|10.13|11.55|10.15|11.56|10.16|11.53|10.13|0
1689581100000|2023-07-17 08:05:00|11.56|10.16|11.54|10.14|11.56|10.16|11.54|10.14|0
1689581400000|2023-07-17 08:10:00|11.55|10.15|11.53|10.13|11.55|10.15|11.53|10.13|0
1689581700000|2023-07-17 08:15:00|11.52|10.12|11.52|10.12|11.54|10.14|11.51|10.11|0
1689582000000|2023-07-17 08:20:00|11.51|10.11|11.5|10.1|11.52|10.12|11.5|10.1|0
1689582300000|2023-07-17 08:25:00|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1689582600000|2023-07-17 08:30:00|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1689583200000|2023-07-17 08:40:00|11.53|10.13|11.58|10.18|11.58|10.18|11.53|10.13|0
1689583500000|2023-07-17 08:45:00|11.57|10.17|11.57|10.17|11.58|10.18|11.57|10.17|0
1689583800000|2023-07-17 08:50:00|11.56|10.16|11.59|10.19|11.59|10.19|11.56|10.16|0
1689584100000|2023-07-17 08:55:00|11.58|10.18|11.58|10.18|11.6|10.2|11.58|10.18|0
1689584400000|2023-07-17 09:00:00|11.57|10.17|11.57|10.17|11.59|10.19|11.57|10.17|0
1689584700000|2023-07-17 09:05:00|11.56|10.16|11.57|10.17|11.58|10.18|11.56|10.16|0
1689585000000|2023-07-17 09:10:00|11.58|10.18|11.58|10.18|11.58|10.18|11.57|10.17|0
1689585300000|2023-07-17 09:15:00|11.57|10.17|11.56|10.16|11.57|10.17|11.56|10.16|0
1689585600000|2023-07-17 09:20:00|11.54|10.14|11.59|10.19|11.59|10.19|11.54|10.14|0
1689585900000|2023-07-17 09:25:00|11.58|10.18|11.57|10.17|11.58|10.18|11.56|10.16|0
1689586200000|2023-07-17 09:30:00|11.58|10.18|11.58|10.18|11.58|10.18|11.57|10.17|0
1689586500000|2023-07-17 09:35:00|11.59|10.19|11.6|10.2|11.6|10.2|11.58|10.18|0
1689586800000|2023-07-17 09:40:00|11.59|10.19|11.61|10.21|11.62|10.22|11.58|10.18|0
1689587100000|2023-07-17 09:45:00|11.62|10.22|11.67|10.27|11.68|10.28|11.62|10.22|0
1689587400000|2023-07-17 09:50:00|11.68|10.28|11.67|10.27|11.69|10.29|11.66|10.26|0
1689587700000|2023-07-17 09:55:00|11.68|10.28|11.67|10.27|11.69|10.29|11.66|10.26|0
1689588000000|2023-07-17 10:00:00|11.68|10.28|11.66|10.26|11.68|10.28|11.66|10.26|0
1689588300000|2023-07-17 10:05:00|11.67|10.27|11.66|10.26|11.67|10.27|11.65|10.25|0
1689588600000|2023-07-17 10:10:00|11.65|10.25|11.67|10.27|11.68|10.28|11.65|10.25|0
1689588900000|2023-07-17 10:15:00|11.68|10.28|11.67|10.27|11.7|10.3|11.67|10.27|0
1689589200000|2023-07-17 10:20:00|11.68|10.28|11.66|10.26|11.68|10.28|11.65|10.25|0
1689589500000|2023-07-17 10:25:00|11.67|10.27|11.66|10.26|11.67|10.27|11.66|10.26|0
1689589800000|2023-07-17 10:30:00|11.67|10.27|11.64|10.24|11.67|10.27|11.64|10.24|0
1689590100000|2023-07-17 10:35:00|11.65|10.25|11.66|10.26|11.67|10.27|11.64|10.24|0
1689590400000|2023-07-17 10:40:00|11.65|10.25|11.65|10.25|11.66|10.26|11.65|10.25|0
1689590700000|2023-07-17 10:45:00|11.64|10.24|11.63|10.23|11.65|10.25|11.62|10.22|0
1689591000000|2023-07-17 10:50:00|11.64|10.24|11.64|10.24|11.65|10.25|11.64|10.24|0
1689591300000|2023-07-17 10:55:00|11.65|10.25|11.69|10.29|11.69|10.29|11.64|10.24|0
1689591600000|2023-07-17 11:00:00|11.68|10.28|11.64|10.24|11.68|10.28|11.64|10.24|0
1689591900000|2023-07-17 11:05:00|11.63|10.23|11.62|10.22|11.63|10.23|11.61|10.21|0
1689592200000|2023-07-17 11:10:00|11.63|10.23|11.61|10.21|11.64|10.24|11.61|10.21|0
1689592500000|2023-07-17 11:15:00|11.62|10.22|11.61|10.21|11.63|10.23|11.6|10.2|0
1689592800000|2023-07-17 11:20:00|11.6|10.2|11.64|10.24|11.64|10.24|11.6|10.2|0
1689593100000|2023-07-17 11:25:00|11.63|10.23|11.64|10.24|11.65|10.25|11.63|10.23|0
1689593400000|2023-07-17 11:30:00|11.65|10.25|11.63|10.23|11.65|10.25|11.63|10.23|0
1689593700000|2023-07-17 11:35:00|11.64|10.24|11.65|10.25|11.65|10.25|11.63|10.23|0
1689594000000|2023-07-17 11:40:00|11.66|10.26|11.64|10.24|11.66|10.26|11.64|10.24|0
1689594300000|2023-07-17 11:45:00|11.65|10.25|11.66|10.26|11.66|10.26|11.64|10.24|0
1689594600000|2023-07-17 11:50:00|11.65|10.25|11.69|10.29|11.69|10.29|11.65|10.25|0
1689594900000|2023-07-17 11:55:00|11.68|10.28|11.67|10.27|11.68|10.28|11.67|10.27|0
1689595200000|2023-07-17 12:00:00|11.66|10.26|11.64|10.24|11.68|10.28|11.63|10.23|0
1689595500000|2023-07-17 12:05:00|11.63|10.23|11.68|10.28|11.69|10.29|11.63|10.23|0
1689595800000|2023-07-17 12:10:00|11.69|10.29|11.67|10.27|11.7|10.3|11.67|10.27|0
1689596100000|2023-07-17 12:15:00|11.66|10.26|11.67|10.27|11.67|10.27|11.65|10.25|0
1689596400000|2023-07-17 12:20:00|11.66|10.26|11.65|10.25|11.67|10.27|11.64|10.24|0
1689596700000|2023-07-17 12:25:00|11.66|10.26|11.64|10.24|11.66|10.26|11.62|10.22|0
1689597000000|2023-07-17 12:30:00|11.65|10.25|11.61|10.21|11.65|10.25|11.59|10.19|0
1689597300000|2023-07-17 12:35:00|11.62|10.22|11.64|10.24|11.65|10.25|11.62|10.22|0
1689597600000|2023-07-17 12:40:00|11.65|10.25|11.64|10.24|11.66|10.26|11.63|10.23|0
1689597900000|2023-07-17 12:45:00|11.65|10.25|11.66|10.26|11.66|10.26|11.64|10.24|0
1689598200000|2023-07-17 12:50:00|11.67|10.27|11.65|10.25|11.67|10.27|11.64|10.24|0
1689598500000|2023-07-17 12:55:00|11.64|10.24|11.61|10.21|11.65|10.25|11.61|10.21|0
1689598800000|2023-07-17 13:00:00|11.6|10.2|11.57|10.17|11.61|10.21|11.57|10.17|0
1689599100000|2023-07-17 13:05:00|11.56|10.16|11.55|10.15|11.59|10.19|11.55|10.15|0
1689599400000|2023-07-17 13:10:00|11.56|10.16|11.6|10.2|11.6|10.2|11.56|10.16|0
1689599700000|2023-07-17 13:15:00|11.59|10.19|11.56|10.16|11.59|10.19|11.55|10.15|0
1689600000000|2023-07-17 13:20:00|11.57|10.17|11.57|10.17|11.58|10.18|11.57|10.17|0
1689600300000|2023-07-17 13:25:00|11.56|10.16|11.53|10.13|11.57|10.17|11.52|10.12|0
1689600600000|2023-07-17 13:30:00|11.52|10.12|11.75|10.35|11.75|10.35|11.41|10.01|0
1689600900000|2023-07-17 13:35:00|11.74|10.34|11.72|10.32|11.77|10.37|11.68|10.28|0
1689601200000|2023-07-17 13:40:00|11.73|10.33|11.76|10.36|11.77|10.37|11.69|10.29|0
1689601500000|2023-07-17 13:45:00|11.74|10.34|11.77|10.37|11.79|10.39|11.72|10.32|0
1689601800000|2023-07-17 13:50:00|11.76|10.36|11.72|10.32|11.78|10.38|11.71|10.31|0
1689602100000|2023-07-17 13:55:00|11.74|10.34|11.69|10.29|11.74|10.34|11.69|10.29|0
1689602400000|2023-07-17 14:00:00|11.68|10.28|11.63|10.23|11.69|10.29|11.62|10.22|0
1689602700000|2023-07-17 14:05:00|11.64|10.24|11.52|10.12|11.67|10.27|11.5|10.1|0
1689603000000|2023-07-17 14:10:00|11.53|10.13|11.54|10.14|11.59|10.19|11.53|10.13|0
1689603300000|2023-07-17 14:15:00|11.53|10.13|11.54|10.14|11.56|10.16|11.52|10.12|0
1689603600000|2023-07-17 14:20:00|11.53|10.13|11.51|10.11|11.54|10.14|11.51|10.11|0
1689603900000|2023-07-17 14:25:00|11.52|10.12|11.54|10.14|11.56|10.16|11.52|10.12|0
1689604200000|2023-07-17 14:30:00|11.55|10.15|11.55|10.15|11.56|10.16|11.53|10.13|0
1689604500000|2023-07-17 14:35:00|11.54|10.14|11.56|10.16|11.57|10.17|11.52|10.12|0
1689604800000|2023-07-17 14:40:00|11.55|10.15|11.53|10.13|11.58|10.18|11.52|10.12|0
1689605100000|2023-07-17 14:45:00|11.54|10.14|11.49|10.09|11.54|10.14|11.48|10.08|0
1689605400000|2023-07-17 14:50:00|11.5|10.1|11.5|10.1|11.54|10.14|11.49|10.09|0
1689605700000|2023-07-17 14:55:00|11.51|10.11|11.51|10.11|11.56|10.16|11.5|10.1|0
1689606000000|2023-07-17 15:00:00|11.5|10.1|11.52|10.12|11.54|10.14|11.49|10.09|0
1689606300000|2023-07-17 15:05:00|11.53|10.13|11.5|10.1|11.53|10.13|11.49|10.09|0
1689606600000|2023-07-17 15:10:00|11.51|10.11|11.47|10.07|11.55|10.15|11.47|10.07|0
1689606900000|2023-07-17 15:15:00|11.48|10.08|11.48|10.08|11.5|10.1|11.47|10.07|0
1689607200000|2023-07-17 15:20:00|11.47|10.07|11.45|10.05|11.48|10.08|11.45|10.05|0
1689607500000|2023-07-17 15:25:00|11.44|10.04|11.42|10.02|11.7|10.3|11.41|10.01|0
1689607800000|2023-07-17 15:30:00|11.41|10.01|11.41|10.01|11.43|10.03|11.4|10|0
1689608100000|2023-07-17 15:35:00|11.4|10|11.39|9.99|11.41|10.01|11.37|9.97|0
1689608400000|2023-07-17 15:40:00|11.4|10|11.37|9.97|11.4|10|11.37|9.97|0
1689608700000|2023-07-17 15:45:00|11.38|9.98|11.37|9.97|11.39|9.99|11.37|9.97|0
1689609000000|2023-07-17 15:50:00|11.38|9.98|11.4|10|11.41|10.01|11.35|9.95|0
1689609300000|2023-07-17 15:55:00|11.41|10.01|11.35|9.95|11.41|10.01|11.34|9.94|0
1689609600000|2023-07-17 16:00:00|11.34|9.94|11.4|10|11.4|10|11.34|9.94|0
1689609900000|2023-07-17 16:05:00|11.39|9.99|11.38|9.98|11.4|10|11.37|9.97|0
1689610200000|2023-07-17 16:10:00|11.37|9.97|11.38|9.98|11.38|9.98|11.36|9.96|0
1689610500000|2023-07-17 16:15:00|11.37|9.97|11.43|10.03|11.43|10.03|11.37|9.97|0
1689610800000|2023-07-17 16:20:00|11.44|10.04|11.42|10.02|11.45|10.05|11.39|9.99|0
1689611100000|2023-07-17 16:25:00|11.41|10.01|11.44|10.04|11.45|10.05|11.41|10.01|0
1689611400000|2023-07-17 16:30:00|11.45|10.05|11.46|10.06|11.47|10.07|11.44|10.04|0
1689611700000|2023-07-17 16:35:00|11.47|10.07|11.45|10.05|11.49|10.09|11.45|10.05|0
1689612000000|2023-07-17 16:40:00|11.44|10.04|11.42|10.02|11.44|10.04|11.41|10.01|0
1689612300000|2023-07-17 16:45:00|11.43|10.03|11.41|10.01|11.43|10.03|11.41|10.01|0
1689612600000|2023-07-17 16:50:00|11.42|10.02|11.38|9.98|11.42|10.02|11.37|9.97|0
1689612900000|2023-07-17 16:55:00|11.39|9.99|11.37|9.97|11.39|9.99|11.36|9.96|0
1689613200000|2023-07-17 17:00:00|11.38|9.98|11.37|9.97|11.39|9.99|11.37|9.97|0
1689613500000|2023-07-17 17:05:00|11.38|9.98|11.41|10.01|11.42|10.02|11.35|9.95|0
1689613800000|2023-07-17 17:10:00|11.4|10|11.38|9.98|11.42|10.02|11.36|9.96|0
1689614100000|2023-07-17 17:15:00|11.37|9.97|11.39|9.99|11.39|9.99|11.37|9.97|0
1689614400000|2023-07-17 17:20:00|11.4|10|11.42|10.02|11.42|10.02|11.39|9.99|0
1689614700000|2023-07-17 17:25:00|11.43|10.03|11.39|9.99|11.43|10.03|11.39|9.99|0
1689615000000|2023-07-17 17:30:00|11.38|9.98|11.38|9.98|11.39|9.99|11.38|9.98|0
1689615300000|2023-07-17 17:35:00|11.37|9.97|11.4|10|11.4|10|11.37|9.97|0
1689615600000|2023-07-17 17:40:00|11.39|9.99|11.36|9.96|11.39|9.99|11.35|9.95|0
1689615900000|2023-07-17 17:45:00|11.35|9.95|11.32|9.92|11.36|9.96|11.31|9.91|0
1689616200000|2023-07-17 17:50:00|11.31|9.91|11.34|9.94|11.35|9.95|11.31|9.91|0
1689616500000|2023-07-17 17:55:00|11.35|9.95|11.32|9.92|11.35|9.95|11.32|9.92|0
1689616800000|2023-07-17 18:00:00|11.31|9.91|11.34|9.94|11.34|9.94|11.31|9.91|0
1689617100000|2023-07-17 18:05:00|11.33|9.93|11.33|9.93|11.35|9.95|11.32|9.92|0
1689617400000|2023-07-17 18:10:00|11.32|9.92|11.31|9.91|11.32|9.92|11.31|9.91|0
1689617700000|2023-07-17 18:15:00|11.3|9.9|11.32|9.92|11.32|9.92|11.3|9.9|0
1689618000000|2023-07-17 18:20:00|11.31|9.91|11.26|9.86|11.32|9.92|11.25|9.85|0
1689618300000|2023-07-17 18:25:00|11.27|9.87|11.28|9.88|11.29|9.89|11.26|9.86|0
1689618600000|2023-07-17 18:30:00|11.27|9.87|11.29|9.89|11.31|9.91|11.26|9.86|0
1689618900000|2023-07-17 18:35:00|11.3|9.9|11.34|9.94|11.35|9.95|11.29|9.89|0
1689619200000|2023-07-17 18:40:00|11.33|9.93|11.31|9.91|11.34|9.94|11.31|9.91|0
1689619500000|2023-07-17 18:45:00|11.3|9.9|11.31|9.91|11.32|9.92|11.3|9.9|0
1689619800000|2023-07-17 18:50:00|11.3|9.9|11.28|9.88|11.32|9.92|11.28|9.88|0
1689620100000|2023-07-17 18:55:00|11.29|9.89|11.3|9.9|11.3|9.9|11.27|9.87|0
1689620400000|2023-07-17 19:00:00|11.29|9.89|11.25|9.85|11.29|9.89|11.25|9.85|0
1689620700000|2023-07-17 19:05:00|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1689621000000|2023-07-17 19:10:00|11.26|9.86|11.24|9.84|11.26|9.86|11.23|9.83|0
1689621300000|2023-07-17 19:15:00|11.25|9.85|11.11|9.71|11.25|9.85|11.08|9.68|0
1689621600000|2023-07-17 19:20:00|11.1|9.7|11.15|9.75|11.2|9.8|11.09|9.69|0
1689621900000|2023-07-17 19:25:00|11.16|9.76|11.16|9.76|11.18|9.78|11.13|9.73|0
1689622200000|2023-07-17 19:30:00|11.17|9.77|11.46|10.06|11.46|10.06|11.17|9.77|0
1689622500000|2023-07-17 19:35:00|11.47|10.07|11.45|10.05|11.47|10.07|11.43|10.03|0
1689622800000|2023-07-17 19:40:00|11.44|10.04|11.46|10.06|11.46|10.06|11.42|10.02|0
1689623100000|2023-07-17 19:45:00|11.47|10.07|11.46|10.06|11.47|10.07|11.42|10.02|0
1689623400000|2023-07-17 19:50:00|11.51|10.11|11.47|10.07|11.54|10.14|11.44|10.04|0
1689623700000|2023-07-17 19:55:00|11.48|10.08|11.56|10.16|11.61|10.21|11.47|10.07|0
1689624000000|2023-07-17 20:00:00|11.58|10.18|11.62|10.22|11.63|10.23|11.57|10.17|0
1689624300000|2023-07-17 20:05:00|11.63|10.23|11.65|10.25|11.66|10.26|11.62|10.22|0
1689624600000|2023-07-17 20:10:00|11.66|10.26|11.66|10.26|11.66|10.26|11.64|10.24|0
1689624900000|2023-07-17 20:15:00|11.96|9.96|11.94|9.94|11.96|9.96|11.94|9.94|0
1689625200000|2023-07-17 20:20:00|11.93|9.93|11.92|9.92|11.93|9.93|11.92|9.92|0
1689625500000|2023-07-17 20:25:00|11.93|9.93|11.92|9.92|11.93|9.93|11.92|9.92|0
1689625800000|2023-07-17 20:30:00|11.93|9.93|11.93|9.93|11.93|9.93|11.93|9.93|0
1689626100000|2023-07-17 20:35:00|11.92|9.92|11.93|9.93|11.93|9.93|11.92|9.92|0
1689626400000|2023-07-17 20:40:00|11.92|9.92|11.92|9.92|11.92|9.92|11.92|9.92|0
1689626700000|2023-07-17 20:45:00|11.93|9.93|11.93|9.93|11.93|9.93|11.92|9.92|0
1689627000000|2023-07-17 20:50:00|11.94|9.94|11.93|9.93|11.94|9.94|11.92|9.92|0
1689627300000|2023-07-17 20:55:00|11.92|9.92|11.94|9.94|11.95|9.95|11.92|9.92|0
1689627600000|2023-07-17 21:00:00|11.93|9.93|11.94|9.94|11.94|9.94|11.93|9.93|0
1689628200000|2023-07-17 21:10:00|11.93|9.93|11.93|9.93|11.93|9.93|11.93|9.93|0
1689628800000|2023-07-17 21:20:00|11.94|9.94|11.93|9.93|11.94|9.94|11.93|9.93|0
1689629100000|2023-07-17 21:25:00|11.92|9.92|11.93|9.93|11.93|9.93|11.92|9.92|0
1689629700000|2023-07-17 21:35:00|11.92|9.92|11.92|9.92|11.92|9.92|11.92|9.92|0
1689631200000|2023-07-17 22:00:00|11.91|9.91|11.92|9.92|11.92|9.92|11.91|9.91|0
1689631500000|2023-07-17 22:05:00|11.91|9.91|11.92|9.92|11.92|9.92|11.91|9.91|0
1689631800000|2023-07-17 22:10:00|11.91|9.91|11.9|9.9|11.91|9.91|11.9|9.9|0
1689632100000|2023-07-17 22:15:00|11.91|9.91|11.9|9.9|11.91|9.91|11.9|9.9|0
1689632400000|2023-07-17 22:20:00|11.91|9.91|11.92|9.92|11.93|9.93|11.91|9.91|0
1689633300000|2023-07-17 22:35:00|11.93|9.93|11.94|9.94|11.95|9.95|11.92|9.92|0
1689633600000|2023-07-17 22:40:00|11.93|9.93|11.93|9.93|11.94|9.94|11.93|9.93|0
1689633900000|2023-07-17 22:45:00|11.94|9.94|11.94|9.94|11.94|9.94|11.94|9.94|0
1689634200000|2023-07-17 22:50:00|11.93|9.93|11.94|9.94|11.95|9.95|11.93|9.93|0
1689634500000|2023-07-17 22:55:00|11.93|9.93|11.94|9.94|11.94|9.94|11.93|9.93|0
1689634800000|2023-07-17 23:00:00|11.93|9.93|11.93|9.93|11.94|9.94|11.93|9.93|0
1689635100000|2023-07-17 23:05:00|11.94|9.94|11.95|9.95|11.95|9.95|11.94|9.94|0
1689635400000|2023-07-17 23:10:00|11.94|9.94|11.94|9.94|11.95|9.95|11.94|9.94|0
1689635700000|2023-07-17 23:15:00|11.95|9.95|11.94|9.94|11.96|9.96|11.94|9.94|0
1689636000000|2023-07-17 23:20:00|11.95|9.95|11.94|9.94|11.95|9.95|11.94|9.94|0
1689636300000|2023-07-17 23:25:00|11.95|9.95|11.95|9.95|11.95|9.95|11.94|9.94|0
1689636600000|2023-07-17 23:30:00|11.94|9.94|11.92|9.92|11.94|9.94|11.92|9.92|0
1689637200000|2023-07-17 23:40:00|11.93|9.93|11.94|9.94|11.94|9.94|11.93|9.93|0
1689637500000|2023-07-17 23:45:00|11.93|9.93|11.92|9.92|11.94|9.94|11.92|9.92|0
1689637800000|2023-07-17 23:50:00|11.93|9.93|11.94|9.94|11.94|9.94|11.93|9.93|0
1689638100000|2023-07-17 23:55:00|11.95|9.95|11.96|9.96|11.96|9.96|11.94|9.94|0
1689638400000|2023-07-18 00:00:00|11.95|9.95|11.93|9.93|11.96|9.96|11.93|9.93|0
1689638700000|2023-07-18 00:05:00|11.92|9.92|11.95|9.95|11.95|9.95|11.92|9.92|0
1689639000000|2023-07-18 00:10:00|11.94|9.94|11.92|9.92|11.95|9.95|11.92|9.92|0
1689639300000|2023-07-18 00:15:00|11.93|9.93|11.92|9.92|11.93|9.93|11.92|9.92|0
1689639600000|2023-07-18 00:20:00|11.91|9.91|11.92|9.92|11.92|9.92|11.91|9.91|0
1689639900000|2023-07-18 00:25:00|11.91|9.91|11.93|9.93|11.94|9.94|11.91|9.91|0
1689640200000|2023-07-18 00:30:00|11.92|9.92|11.93|9.93|11.93|9.93|11.92|9.92|0
1689640500000|2023-07-18 00:35:00|11.92|9.92|11.93|9.93|11.93|9.93|11.92|9.92|0
1689640800000|2023-07-18 00:40:00|11.94|9.94|11.93|9.93|11.94|9.94|11.93|9.93|0
1689641100000|2023-07-18 00:45:00|11.92|9.92|11.91|9.91|11.92|9.92|11.91|9.91|0
1689641400000|2023-07-18 00:50:00|11.92|9.92|11.9|9.9|11.92|9.92|11.9|9.9|0
1689641700000|2023-07-18 00:55:00|11.91|9.91|11.91|9.91|11.91|9.91|11.91|9.91|0
1689642000000|2023-07-18 01:00:00|11.92|9.92|11.91|9.91|11.92|9.92|11.91|9.91|0
1689642300000|2023-07-18 01:05:00|11.9|9.9|11.9|9.9|11.91|9.91|11.9|9.9|0
1689642600000|2023-07-18 01:10:00|11.89|9.89|11.89|9.89|11.9|9.9|11.89|9.89|0
1689642900000|2023-07-18 01:15:00|11.9|9.9|11.88|9.88|11.9|9.9|11.87|9.87|0
1689643200000|2023-07-18 01:20:00|11.89|9.89|11.87|9.87|11.89|9.89|11.87|9.87|0
1689643500000|2023-07-18 01:25:00|11.88|9.88|11.87|9.87|11.88|9.88|11.86|9.86|0
1689643800000|2023-07-18 01:30:00|11.86|9.86|11.88|9.88|11.89|9.89|11.86|9.86|0
1689644100000|2023-07-18 01:35:00|11.89|9.89|11.93|9.93|11.93|9.93|11.88|9.88|0
1689644400000|2023-07-18 01:40:00|11.94|9.94|11.97|9.97|11.97|9.97|11.94|9.94|0
1689644700000|2023-07-18 01:45:00|11.98|9.98|11.95|9.95|11.98|9.98|11.95|9.95|0
1689645000000|2023-07-18 01:50:00|11.96|9.96|11.93|9.93|11.96|9.96|11.93|9.93|0
1689645300000|2023-07-18 01:55:00|11.94|9.94|11.93|9.93|11.94|9.94|11.93|9.93|0
1689645600000|2023-07-18 02:00:00|11.94|9.94|11.94|9.94|11.95|9.95|11.93|9.93|0
1689645900000|2023-07-18 02:05:00|11.95|9.95|11.94|9.94|11.95|9.95|11.94|9.94|0
1689646200000|2023-07-18 02:10:00|11.95|9.95|11.94|9.94|11.95|9.95|11.94|9.94|0
1689646500000|2023-07-18 02:15:00|11.95|9.95|11.93|9.93|11.95|9.95|11.93|9.93|0
1689646800000|2023-07-18 02:20:00|11.94|9.94|11.94|9.94|11.94|9.94|11.93|9.93|0
1689647100000|2023-07-18 02:25:00|11.93|9.93|11.93|9.93|11.94|9.94|11.93|9.93|0
1689647400000|2023-07-18 02:30:00|11.94|9.94|11.93|9.93|11.94|9.94|11.93|9.93|0
1689647700000|2023-07-18 02:35:00|11.94|9.94|11.93|9.93|11.94|9.94|11.92|9.92|0
1689648000000|2023-07-18 02:40:00|11.92|9.92|11.93|9.93|11.94|9.94|11.92|9.92|0
1689648300000|2023-07-18 02:45:00|11.94|9.94|11.94|9.94|11.94|9.94|11.93|9.93|0
1689648600000|2023-07-18 02:50:00|11.93|9.93|11.92|9.92|11.93|9.93|11.92|9.92|0
1689648900000|2023-07-18 02:55:00|11.93|9.93|11.93|9.93|11.93|9.93|11.92|9.92|0
1689649200000|2023-07-18 03:00:00|11.92|9.92|11.93|9.93|11.93|9.93|11.92|9.92|0
1689649500000|2023-07-18 03:05:00|11.92|9.92|11.91|9.91|11.93|9.93|11.91|9.91|0
1689649800000|2023-07-18 03:10:00|11.92|9.92|11.91|9.91|11.92|9.92|11.91|9.91|0
1689650100000|2023-07-18 03:15:00|11.92|9.92|11.91|9.91|11.92|9.92|11.91|9.91|0
1689650400000|2023-07-18 03:20:00|11.9|9.9|11.89|9.89|11.91|9.91|11.89|9.89|0
1689650700000|2023-07-18 03:25:00|11.88|9.88|11.89|9.89|11.89|9.89|11.88|9.88|0
1689651000000|2023-07-18 03:30:00|11.88|9.88|11.89|9.89|11.89|9.89|11.88|9.88|0
1689651300000|2023-07-18 03:35:00|11.9|9.9|11.9|9.9|11.9|9.9|11.89|9.89|0
1689651600000|2023-07-18 03:40:00|11.91|9.91|11.91|9.91|11.91|9.91|11.9|9.9|0
1689651900000|2023-07-18 03:45:00|11.9|9.9|11.9|9.9|11.91|9.91|11.9|9.9|0
1689652200000|2023-07-18 03:50:00|11.91|9.91|11.91|9.91|11.91|9.91|11.9|9.9|0
1689652500000|2023-07-18 03:55:00|11.92|9.92|11.91|9.91|11.92|9.92|11.91|9.91|0
1689652800000|2023-07-18 04:00:00|11.92|9.92|11.91|9.91|11.92|9.92|11.91|9.91|0
1689653100000|2023-07-18 04:05:00|11.92|9.92|11.92|9.92|11.92|9.92|11.92|9.92|0
1689653400000|2023-07-18 04:10:00|11.91|9.91|11.91|9.91|11.92|9.92|11.91|9.91|0
1689654000000|2023-07-18 04:20:00|11.9|9.9|11.9|9.9|11.91|9.91|11.9|9.9|0
1689654300000|2023-07-18 04:25:00|11.91|9.91|11.9|9.9|11.91|9.91|11.9|9.9|0
1689654600000|2023-07-18 04:30:00|11.91|9.91|11.9|9.9|11.91|9.91|11.9|9.9|0
1689654900000|2023-07-18 04:35:00|11.91|9.91|11.9|9.9|11.91|9.91|11.9|9.9|0
1689655200000|2023-07-18 04:40:00|11.91|9.91|11.9|9.9|11.91|9.91|11.9|9.9|0
1689655800000|2023-07-18 04:50:00|11.89|9.89|11.89|9.89|11.89|9.89|11.89|9.89|0
1689656100000|2023-07-18 04:55:00|11.88|9.88|11.88|9.88|11.89|9.89|11.88|9.88|0
1689656400000|2023-07-18 05:00:00|11.89|9.89|11.88|9.88|11.89|9.89|11.87|9.87|0
1689656700000|2023-07-18 05:05:00|11.87|9.87|11.87|9.87|11.88|9.88|11.87|9.87|0
1689657000000|2023-07-18 05:10:00|11.86|9.86|11.87|9.87|11.87|9.87|11.85|9.85|0
1689657300000|2023-07-18 05:15:00|11.86|9.86|11.87|9.87|11.88|9.88|11.86|9.86|0
1689657600000|2023-07-18 05:20:00|11.88|9.88|11.85|9.85|11.88|9.88|11.85|9.85|0
1689657900000|2023-07-18 05:25:00|11.86|9.86|11.86|9.86|11.86|9.86|11.84|9.84|0
1689658200000|2023-07-18 05:30:00|11.87|9.87|11.86|9.86|11.87|9.87|11.85|9.85|0
1689658500000|2023-07-18 05:35:00|11.85|9.85|12.04|10.04|12.05|10.05|11.85|9.85|0
1689658800000|2023-07-18 05:40:00|12.03|10.03|12.02|10.02|12.04|10.04|12.02|10.02|0
1689659100000|2023-07-18 05:45:00|12.01|10.01|12.01|10.01|12.02|10.02|12.01|10.01|0
1689659400000|2023-07-18 05:50:00|12.02|10.02|12.04|10.04|12.04|10.04|12.02|10.02|0
1689659700000|2023-07-18 05:55:00|12.03|10.03|12.03|10.03|12.03|10.03|12.02|10.02|0
1689660000000|2023-07-18 06:00:00|12.02|10.02|12.04|10.04|12.04|10.04|12.02|10.02|0
1689660300000|2023-07-18 06:05:00|11.74|10.34|11.76|10.36|11.76|10.36|11.74|10.34|0
1689660600000|2023-07-18 06:10:00|11.77|10.37|11.76|10.36|11.77|10.37|11.76|10.36|0
1689660900000|2023-07-18 06:15:00|11.77|10.37|11.76|10.36|11.77|10.37|11.76|10.36|0
1689661200000|2023-07-18 06:20:00|11.77|10.37|11.74|10.34|11.77|10.37|11.74|10.34|0
1689661500000|2023-07-18 06:25:00|11.75|10.35|11.74|10.34|11.75|10.35|11.74|10.34|0
1689661800000|2023-07-18 06:30:00|11.75|10.35|11.74|10.34|11.75|10.35|11.74|10.34|0
1689662100000|2023-07-18 06:35:00|11.75|10.35|11.75|10.35|11.75|10.35|11.75|10.35|0
1689662400000|2023-07-18 06:40:00|11.76|10.36|11.75|10.35|11.76|10.36|11.75|10.35|0
1689662700000|2023-07-18 06:45:00|11.76|10.36|11.75|10.35|11.76|10.36|11.75|10.35|0
1689663000000|2023-07-18 06:50:00|11.76|10.36|11.75|10.35|11.77|10.37|11.75|10.35|0
1689663300000|2023-07-18 06:55:00|11.76|10.36|11.74|10.34|11.76|10.36|11.73|10.33|0
1689663600000|2023-07-18 07:00:00|11.75|10.35|11.74|10.34|11.76|10.36|11.74|10.34|0
1689663900000|2023-07-18 07:05:00|11.75|10.35|11.73|10.33|11.76|10.36|11.71|10.31|0
1689664200000|2023-07-18 07:10:00|11.74|10.34|11.74|10.34|11.76|10.36|11.73|10.33|0
1689664500000|2023-07-18 07:15:00|11.73|10.33|11.72|10.32|11.75|10.35|11.72|10.32|0
1689664800000|2023-07-18 07:20:00|11.73|10.33|11.52|10.12|11.73|10.33|11.51|10.11|0
1689665100000|2023-07-18 07:25:00|11.53|10.13|11.55|10.15|11.55|10.15|11.52|10.12|0
1689665400000|2023-07-18 07:30:00|11.54|10.14|11.56|10.16|11.56|10.16|11.53|10.13|0
1689665700000|2023-07-18 07:35:00|11.55|10.15|11.57|10.17|11.59|10.19|11.55|10.15|0
1689666000000|2023-07-18 07:40:00|11.58|10.18|11.57|10.17|11.58|10.18|11.56|10.16|0
1689666300000|2023-07-18 07:45:00|11.56|10.16|11.54|10.14|11.57|10.17|11.54|10.14|0
1689666600000|2023-07-18 07:50:00|11.55|10.15|11.5|10.1|11.55|10.15|11.49|10.09|0
1689666900000|2023-07-18 07:55:00|11.49|10.09|11.51|10.11|11.51|10.11|11.47|10.07|0
1689667200000|2023-07-18 08:00:00|11.5|10.1|11.49|10.09|11.52|10.12|11.47|10.07|0
1689667500000|2023-07-18 08:05:00|11.48|10.08|11.48|10.08|11.49|10.09|11.46|10.06|0
1689667800000|2023-07-18 08:10:00|11.49|10.09|11.48|10.08|11.49|10.09|11.47|10.07|0
1689668100000|2023-07-18 08:15:00|11.47|10.07|11.49|10.09|11.51|10.11|11.47|10.07|0
1689668400000|2023-07-18 08:20:00|11.48|10.08|11.49|10.09|11.5|10.1|11.48|10.08|0
1689668700000|2023-07-18 08:25:00|11.48|10.08|11.48|10.08|11.49|10.09|11.48|10.08|0
1689669000000|2023-07-18 08:30:00|11.47|10.07|11.46|10.06|11.47|10.07|11.45|10.05|0
1689669300000|2023-07-18 08:35:00|11.47|10.07|11.49|10.09|11.49|10.09|11.47|10.07|0
1689669600000|2023-07-18 08:40:00|11.5|10.1|11.5|10.1|11.51|10.11|11.5|10.1|0
1689669900000|2023-07-18 08:45:00|11.51|10.11|11.52|10.12|11.52|10.12|11.51|10.11|0
1689670200000|2023-07-18 08:50:00|11.53|10.13|11.55|10.15|11.57|10.17|11.52|10.12|0
1689670500000|2023-07-18 08:55:00|11.56|10.16|11.53|10.13|11.56|10.16|11.53|10.13|0
1689670800000|2023-07-18 09:00:00|11.52|10.12|11.51|10.11|11.53|10.13|11.51|10.11|0
1689671100000|2023-07-18 09:05:00|11.52|10.12|11.52|10.12|11.53|10.13|11.51|10.11|0
1689671400000|2023-07-18 09:10:00|11.51|10.11|11.52|10.12|11.53|10.13|11.51|10.11|0
1689671700000|2023-07-18 09:15:00|11.53|10.13|11.5|10.1|11.53|10.13|11.49|10.09|0
1689672000000|2023-07-18 09:20:00|11.49|10.09|11.5|10.1|11.51|10.11|11.49|10.09|0
1689672300000|2023-07-18 09:25:00|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1689672600000|2023-07-18 09:30:00|11.5|10.1|11.49|10.09|11.5|10.1|11.48|10.08|0
1689672900000|2023-07-18 09:35:00|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1689673200000|2023-07-18 09:40:00|11.47|10.07|11.46|10.06|11.48|10.08|11.45|10.05|0
1689673500000|2023-07-18 09:45:00|11.47|10.07|11.47|10.07|11.47|10.07|11.46|10.06|0
1689673800000|2023-07-18 09:50:00|11.48|10.08|11.47|10.07|11.48|10.08|11.46|10.06|0
1689674100000|2023-07-18 09:55:00|11.46|10.06|11.47|10.07|11.47|10.07|11.46|10.06|0
1689674400000|2023-07-18 10:00:00|11.46|10.06|11.47|10.07|11.47|10.07|11.45|10.05|0
1689674700000|2023-07-18 10:05:00|11.46|10.06|11.47|10.07|11.48|10.08|11.46|10.06|0
1689675000000|2023-07-18 10:10:00|11.48|10.08|11.49|10.09|11.49|10.09|11.47|10.07|0
1689675300000|2023-07-18 10:15:00|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1689675600000|2023-07-18 10:20:00|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1689675900000|2023-07-18 10:25:00|11.5|10.1|11.5|10.1|11.5|10.1|11.5|10.1|0
1689676200000|2023-07-18 10:30:00|11.51|10.11|11.52|10.12|11.53|10.13|11.5|10.1|0
1689676500000|2023-07-18 10:35:00|11.53|10.13|11.53|10.13|11.54|10.14|11.53|10.13|0
1689676800000|2023-07-18 10:40:00|11.52|10.12|11.5|10.1|11.53|10.13|11.5|10.1|0
1689677100000|2023-07-18 10:45:00|11.51|10.11|11.54|10.14|11.54|10.14|11.5|10.1|0
1689677400000|2023-07-18 10:50:00|11.55|10.15|11.54|10.14|11.55|10.15|11.54|10.14|0
1689677700000|2023-07-18 10:55:00|11.53|10.13|11.52|10.12|11.53|10.13|11.51|10.11|0
1689678000000|2023-07-18 11:00:00|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1689678300000|2023-07-18 11:05:00|11.5|10.1|11.52|10.12|11.52|10.12|11.5|10.1|0
1689678600000|2023-07-18 11:10:00|11.53|10.13|11.53|10.13|11.53|10.13|11.52|10.12|0
1689678900000|2023-07-18 11:15:00|11.52|10.12|11.5|10.1|11.53|10.13|11.5|10.1|0
1689679200000|2023-07-18 11:20:00|11.51|10.11|11.52|10.12|11.52|10.12|11.5|10.1|0
1689679500000|2023-07-18 11:25:00|11.53|10.13|11.52|10.12|11.53|10.13|11.51|10.11|0
1689679800000|2023-07-18 11:30:00|11.53|10.13|11.54|10.14|11.54|10.14|11.5|10.1|0
1689680100000|2023-07-18 11:35:00|11.55|10.15|11.56|10.16|11.56|10.16|11.53|10.13|0
1689680400000|2023-07-18 11:40:00|11.55|10.15|11.54|10.14|11.56|10.16|11.54|10.14|0
1689681000000|2023-07-18 11:50:00|11.53|10.13|11.53|10.13|11.54|10.14|11.53|10.13|0
1689681300000|2023-07-18 11:55:00|11.54|10.14|11.53|10.13|11.54|10.14|11.52|10.12|0
1689681600000|2023-07-18 12:00:00|11.52|10.12|11.53|10.13|11.55|10.15|11.52|10.12|0
1689681900000|2023-07-18 12:05:00|11.54|10.14|11.52|10.12|11.54|10.14|11.52|10.12|0
1689682200000|2023-07-18 12:10:00|11.53|10.13|11.54|10.14|11.56|10.16|11.53|10.13|0
1689682500000|2023-07-18 12:15:00|11.55|10.15|11.54|10.14|11.55|10.15|11.53|10.13|0
1689682800000|2023-07-18 12:20:00|11.53|10.13|11.54|10.14|11.55|10.15|11.53|10.13|0
1689683100000|2023-07-18 12:25:00|11.53|10.13|11.53|10.13|11.53|10.13|11.52|10.12|0
1689683400000|2023-07-18 12:30:00|11.52|10.12|11.57|10.17|11.59|10.19|11.5|10.1|0
1689683700000|2023-07-18 12:35:00|11.58|10.18|11.56|10.16|11.59|10.19|11.52|10.12|0
1689684000000|2023-07-18 12:40:00|11.55|10.15|11.63|10.23|11.63|10.23|11.54|10.14|0
1689684300000|2023-07-18 12:45:00|11.64|10.24|11.59|10.19|11.65|10.25|11.58|10.18|0
1689684600000|2023-07-18 12:50:00|11.58|10.18|11.62|10.22|11.62|10.22|11.57|10.17|0
1689684900000|2023-07-18 12:55:00|11.61|10.21|11.58|10.18|11.63|10.23|11.58|10.18|0
1689685200000|2023-07-18 13:00:00|11.57|10.17|11.58|10.18|11.61|10.21|11.57|10.17|0
1689685500000|2023-07-18 13:05:00|11.57|10.17|11.56|10.16|11.58|10.18|11.56|10.16|0
1689685800000|2023-07-18 13:10:00|11.55|10.15|11.57|10.17|11.58|10.18|11.55|10.15|0
1689686100000|2023-07-18 13:15:00|11.56|10.16|11.57|10.17|11.58|10.18|11.55|10.15|0
1689686400000|2023-07-18 13:20:00|11.58|10.18|11.54|10.14|11.6|10.2|11.54|10.14|0
1689686700000|2023-07-18 13:25:00|11.55|10.15|11.55|10.15|11.58|10.18|11.53|10.13|0
1689687000000|2023-07-18 13:30:00|11.54|10.14|11.37|9.97|11.63|10.23|11.36|9.96|0
1689687300000|2023-07-18 13:35:00|11.36|9.96|11.34|9.94|11.39|9.99|11.3|9.9|0
1689687600000|2023-07-18 13:40:00|11.35|9.95|11.23|9.83|11.35|9.95|11.21|9.81|0
1689687900000|2023-07-18 13:45:00|11.22|9.82|11.21|9.81|11.22|9.82|11.18|9.78|0
1689688200000|2023-07-18 13:50:00|11.2|9.8|11.22|9.82|11.27|9.87|11.19|9.79|0
1689688500000|2023-07-18 13:55:00|11.21|9.81|11.13|9.73|11.22|9.82|11.13|9.73|0
1689688800000|2023-07-18 14:00:00|11.12|9.72|11.1|9.7|11.13|9.73|11.09|9.69|0
1689689100000|2023-07-18 14:05:00|11.11|9.71|11.09|9.69|11.11|9.71|11.07|9.67|0
1689689400000|2023-07-18 14:10:00|11.08|9.68|11.1|9.7|11.12|9.72|11.07|9.67|0
1689689700000|2023-07-18 14:15:00|11.09|9.69|11.1|9.7|11.12|9.72|11.08|9.68|0
1689690000000|2023-07-18 14:20:00|11.11|9.71|11.1|9.7|11.13|9.73|11.08|9.68|0
1689690300000|2023-07-18 14:25:00|11.11|9.71|11.11|9.71|11.13|9.73|11.1|9.7|0
1689690600000|2023-07-18 14:30:00|11.1|9.7|11.13|9.73|11.16|9.76|11.09|9.69|0
1689690900000|2023-07-18 14:35:00|11.12|9.72|11.08|9.68|11.13|9.73|11.08|9.68|0
1689691200000|2023-07-18 14:40:00|11.07|9.67|11.05|9.65|11.08|9.68|11.04|9.64|0
1689691500000|2023-07-18 14:45:00|11.04|9.64|10.97|9.57|11.04|9.64|10.97|9.57|0
1689691800000|2023-07-18 14:50:00|10.98|9.58|11|9.6|11.01|9.61|10.97|9.57|0
1689692100000|2023-07-18 14:55:00|11.01|9.61|10.98|9.58|11.02|9.62|10.98|9.58|0
1689692400000|2023-07-18 15:00:00|10.96|9.56|10.92|9.52|10.97|9.57|10.92|9.52|0
1689692700000|2023-07-18 15:05:00|10.93|9.53|10.92|9.52|10.94|9.54|10.91|9.51|0
1689693000000|2023-07-18 15:10:00|10.91|9.51|11.61|10.21|11.62|10.22|10.91|9.51|0
1689693300000|2023-07-18 15:15:00|11.6|10.2|11.61|10.21|11.63|10.23|11.59|10.19|0
1689693600000|2023-07-18 15:20:00|11.62|10.22|11.6|10.2|11.62|10.22|11.6|10.2|0
1689693900000|2023-07-18 15:25:00|11.61|10.21|11.64|10.24|11.65|10.25|11.61|10.21|0
1689694200000|2023-07-18 15:30:00|11.65|10.25|11.48|10.08|11.67|10.27|11.46|10.06|0
1689694500000|2023-07-18 15:35:00|11.49|10.09|11.43|10.03|11.49|10.09|11.42|10.02|0
1689694800000|2023-07-18 15:40:00|11.42|10.02|11.41|10.01|11.44|10.04|11.37|9.97|0
1689695100000|2023-07-18 15:45:00|11.4|10|11.27|9.87|11.4|10|11.26|9.86|0
1689695400000|2023-07-18 15:50:00|11.26|9.86|11.29|9.89|11.31|9.91|11.24|9.84|0
1689695700000|2023-07-18 15:55:00|11.28|9.88|11.28|9.88|11.3|9.9|11.27|9.87|0
1689696000000|2023-07-18 16:00:00|11.27|9.87|11.3|9.9|11.32|9.92|11.26|9.86|0
1689696300000|2023-07-18 16:05:00|11.29|9.89|11.31|9.91|11.35|9.95|11.29|9.89|0
1689696600000|2023-07-18 16:10:00|11.32|9.92|11.34|9.94|11.35|9.95|11.31|9.91|0
1689696900000|2023-07-18 16:15:00|11.35|9.95|11.32|9.92|11.35|9.95|11.31|9.91|0
1689697200000|2023-07-18 16:20:00|11.31|9.91|11.43|10.03|11.43|10.03|11.31|9.91|0
1689697500000|2023-07-18 16:25:00|11.42|10.02|11.32|9.92|11.42|10.02|11.32|9.92|0
1689697800000|2023-07-18 16:30:00|11.33|9.93|11.31|9.91|11.35|9.95|11.31|9.91|0
1689698100000|2023-07-18 16:35:00|11.32|9.92|11.3|9.9|11.32|9.92|11.29|9.89|0
1689698400000|2023-07-18 16:40:00|11.29|9.89|11.31|9.91|11.33|9.93|11.29|9.89|0
1689698700000|2023-07-18 16:45:00|11.3|9.9|11.33|9.93|11.35|9.95|11.3|9.9|0
1689699000000|2023-07-18 16:50:00|11.32|9.92|11.33|9.93|11.35|9.95|11.31|9.91|0
1689699300000|2023-07-18 16:55:00|11.34|9.94|11.34|9.94|11.36|9.96|11.32|9.92|0
1689699600000|2023-07-18 17:00:00|11.35|9.95|11.31|9.91|11.35|9.95|11.3|9.9|0
1689699900000|2023-07-18 17:05:00|11.3|9.9|11.27|9.87|11.3|9.9|11.27|9.87|0
1689700200000|2023-07-18 17:10:00|11.28|9.88|11.25|9.85|11.28|9.88|11.25|9.85|0
1689700500000|2023-07-18 17:15:00|11.24|9.84|11.27|9.87|11.27|9.87|11.23|9.83|0
1689700800000|2023-07-18 17:20:00|11.26|9.86|11.29|9.89|11.3|9.9|11.26|9.86|0
1689701100000|2023-07-18 17:25:00|11.28|9.88|11.27|9.87|11.29|9.89|11.27|9.87|0
1689701400000|2023-07-18 17:30:00|11.26|9.86|11.25|9.85|11.28|9.88|11.24|9.84|0
1689701700000|2023-07-18 17:35:00|11.26|9.86|11.25|9.85|11.27|9.87|11.25|9.85|0
1689702000000|2023-07-18 17:40:00|11.24|9.84|11.25|9.85|11.25|9.85|11.22|9.82|0
1689702300000|2023-07-18 17:45:00|11.24|9.84|11.22|9.82|11.27|9.87|11.22|9.82|0
1689702600000|2023-07-18 17:50:00|11.23|9.83|11.22|9.82|11.24|9.84|11.22|9.82|0
1689702900000|2023-07-18 17:55:00|11.23|9.83|11.21|9.81|11.23|9.83|11.2|9.8|0
1689703200000|2023-07-18 18:00:00|11.22|9.82|11.17|9.77|11.22|9.82|11.17|9.77|0
1689703500000|2023-07-18 18:05:00|11.16|9.76|11.14|9.74|11.17|9.77|11.13|9.73|0
1689703800000|2023-07-18 18:10:00|11.13|9.73|11.12|9.72|11.14|9.74|11.12|9.72|0
1689704100000|2023-07-18 18:15:00|11.13|9.73|11.12|9.72|11.14|9.74|11.12|9.72|0
1689704400000|2023-07-18 18:20:00|11.13|9.73|11.06|9.66|11.13|9.73|11.06|9.66|0
1689704700000|2023-07-18 18:25:00|11.05|9.65|10.97|9.57|11.05|9.65|10.97|9.57|0
1689705000000|2023-07-18 18:30:00|10.96|9.56|11.01|9.61|11.01|9.61|10.95|9.55|0
1689705300000|2023-07-18 18:35:00|11.02|9.62|11.04|9.64|11.05|9.65|11.01|9.61|0
1689705600000|2023-07-18 18:40:00|11.05|9.65|11.01|9.61|11.07|9.67|11.01|9.61|0
1689705900000|2023-07-18 18:45:00|11|9.6|10.96|9.56|11.01|9.61|10.96|9.56|0
1689706200000|2023-07-18 18:50:00|10.97|9.57|10.99|9.59|11|9.6|10.96|9.56|0
1689706500000|2023-07-18 18:55:00|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1689706800000|2023-07-18 19:00:00|10.99|9.59|10.99|9.59|11.06|9.66|10.99|9.59|0
1689707100000|2023-07-18 19:05:00|11|9.6|10.98|9.58|11|9.6|10.97|9.57|0
1689707400000|2023-07-18 19:10:00|10.97|9.57|10.91|9.51|10.98|9.58|10.9|9.5|0
1689707700000|2023-07-18 19:15:00|10.9|9.5|11.42|10.02|11.59|10.19|10.87|9.47|0
1689708000000|2023-07-18 19:20:00|11.41|10.01|11.41|10.01|11.46|10.06|11.41|10.01|0
1689708300000|2023-07-18 19:25:00|11.4|10|11.45|10.05|11.45|10.05|11.4|10|0
1689708600000|2023-07-18 19:30:00|11.46|10.06|11.47|10.07|11.51|10.11|11.44|10.04|0
1689708900000|2023-07-18 19:35:00|11.46|10.06|11.46|10.06|11.49|10.09|11.45|10.05|0
1689709200000|2023-07-18 19:40:00|11.45|10.05|11.45|10.05|11.46|10.06|11.43|10.03|0
1689709500000|2023-07-18 19:45:00|11.44|10.04|11.41|10.01|11.48|10.08|11.38|9.98|0
1689709800000|2023-07-18 19:50:00|11.4|10|11.46|10.06|11.48|10.08|11.38|9.98|0
1689710100000|2023-07-18 19:55:00|11.47|10.07|11.51|10.11|11.52|10.12|11.47|10.07|0
1689710400000|2023-07-18 20:00:00|11.5|10.1|11.57|10.17|11.57|10.17|11.5|10.1|0
1689710700000|2023-07-18 20:05:00|11.56|10.16|11.57|10.17|11.58|10.18|11.54|10.14|0
1689711000000|2023-07-18 20:10:00|11.58|10.18|11.57|10.17|11.59|10.19|11.57|10.17|0
1689711300000|2023-07-18 20:15:00|11.88|9.88|11.86|9.86|11.88|9.88|11.86|9.86|0
1689711600000|2023-07-18 20:20:00|11.85|9.85|11.89|9.89|11.89|9.89|11.85|9.85|0
1689711900000|2023-07-18 20:25:00|11.88|9.88|11.87|9.87|11.89|9.89|11.87|9.87|0
1689712200000|2023-07-18 20:30:00|11.88|9.88|11.87|9.87|11.88|9.88|11.87|9.87|0
1689712500000|2023-07-18 20:35:00|11.88|9.88|11.88|9.88|11.88|9.88|11.87|9.87|0
1689712800000|2023-07-18 20:40:00|11.87|9.87|11.87|9.87|11.88|9.88|11.87|9.87|0
1689713100000|2023-07-18 20:45:00|11.88|9.88|11.87|9.87|11.88|9.88|11.87|9.87|0
1689713400000|2023-07-18 20:50:00|11.86|9.86|11.87|9.87|11.87|9.87|11.86|9.86|0
1689713700000|2023-07-18 20:55:00|11.88|9.88|11.9|9.9|11.9|9.9|11.87|9.87|0
1689714000000|2023-07-18 21:00:00|11.89|9.89|11.89|9.89|11.89|9.89|11.89|9.89|0
1689714300000|2023-07-18 21:05:00|11.9|9.9|11.89|9.89|11.9|9.9|11.89|9.89|0
1689715200000|2023-07-18 21:20:00|11.9|9.9|11.89|9.89|11.9|9.9|11.89|9.89|0
1689715500000|2023-07-18 21:25:00|11.9|9.9|11.9|9.9|11.9|9.9|11.9|9.9|0
1689715800000|2023-07-18 21:30:00|11.89|9.89|11.89|9.89|11.89|9.89|11.89|9.89|0
1689717600000|2023-07-18 22:00:00|11.9|9.9|11.84|9.84|11.9|9.9|11.84|9.84|0
1689717900000|2023-07-18 22:05:00|11.83|9.83|11.85|9.85|11.85|9.85|11.83|9.83|0
1689718200000|2023-07-18 22:10:00|11.84|9.84|11.84|9.84|11.84|9.84|11.82|9.82|0
1689718500000|2023-07-18 22:15:00|11.83|9.83|11.83|9.83|11.84|9.84|11.82|9.82|0
1689718800000|2023-07-18 22:20:00|11.84|9.84|11.84|9.84|11.84|9.84|11.84|9.84|0
1689719100000|2023-07-18 22:25:00|11.85|9.85|11.84|9.84|11.85|9.85|11.83|9.83|0
1689719400000|2023-07-18 22:30:00|11.83|9.83|11.84|9.84|11.84|9.84|11.83|9.83|0
1689719700000|2023-07-18 22:35:00|11.85|9.85|11.84|9.84|11.85|9.85|11.84|9.84|0
1689720000000|2023-07-18 22:40:00|11.83|9.83|11.84|9.84|11.84|9.84|11.83|9.83|0
1689720300000|2023-07-18 22:45:00|11.83|9.83|11.84|9.84|11.84|9.84|11.83|9.83|0
1689720600000|2023-07-18 22:50:00|11.85|9.85|11.85|9.85|11.85|9.85|11.84|9.84|0
1689721200000|2023-07-18 23:00:00|11.84|9.84|11.82|9.82|11.84|9.84|11.81|9.81|0
1689721500000|2023-07-18 23:05:00|11.83|9.83|11.83|9.83|11.83|9.83|11.82|9.82|0
1689721800000|2023-07-18 23:10:00|11.82|9.82|11.81|9.81|11.83|9.83|11.81|9.81|0
1689722100000|2023-07-18 23:15:00|11.82|9.82|11.81|9.81|11.82|9.82|11.81|9.81|0
1689722400000|2023-07-18 23:20:00|11.82|9.82|11.82|9.82|11.82|9.82|11.82|9.82|0
1689723000000|2023-07-18 23:30:00|11.83|9.83|11.82|9.82|11.83|9.83|11.82|9.82|0
1689723300000|2023-07-18 23:35:00|11.83|9.83|11.83|9.83|11.83|9.83|11.82|9.82|0
1689723600000|2023-07-18 23:40:00|11.82|9.82|11.82|9.82|11.83|9.83|11.82|9.82|0
1689723900000|2023-07-18 23:45:00|11.81|9.81|11.81|9.81|11.82|9.82|11.81|9.81|0
1689724200000|2023-07-18 23:50:00|11.8|9.8|11.81|9.81|11.81|9.81|11.8|9.8|0
1689724500000|2023-07-18 23:55:00|11.82|9.82|11.82|9.82|11.83|9.83|11.81|9.81|0
1689724800000|2023-07-19 00:00:00|11.83|9.83|11.82|9.82|11.85|9.85|11.82|9.82|0
1689725100000|2023-07-19 00:05:00|11.83|9.83|11.84|9.84|11.84|9.84|11.83|9.83|0
1689725400000|2023-07-19 00:10:00|11.83|9.83|11.83|9.83|11.84|9.84|11.83|9.83|0
1689725700000|2023-07-19 00:15:00|11.82|9.82|11.83|9.83|11.83|9.83|11.82|9.82|0
1689726000000|2023-07-19 00:20:00|11.82|9.82|11.82|9.82|11.83|9.83|11.82|9.82|0
1689726300000|2023-07-19 00:25:00|11.81|9.81|11.82|9.82|11.82|9.82|11.81|9.81|0
1689726600000|2023-07-19 00:30:00|11.81|9.81|11.84|9.84|11.84|9.84|11.81|9.81|0
1689726900000|2023-07-19 00:35:00|11.83|9.83|11.83|9.83|11.84|9.84|11.82|9.82|0
1689727200000|2023-07-19 00:40:00|11.84|9.84|11.83|9.83|11.85|9.85|11.83|9.83|0
1689727500000|2023-07-19 00:45:00|11.84|9.84|11.83|9.83|11.84|9.84|11.83|9.83|0
1689727800000|2023-07-19 00:50:00|11.84|9.84|11.82|9.82|11.84|9.84|11.82|9.82|0
1689728100000|2023-07-19 00:55:00|11.81|9.81|11.82|9.82|11.82|9.82|11.81|9.81|0
1689728400000|2023-07-19 01:00:00|11.83|9.83|11.83|9.83|11.84|9.84|11.83|9.83|0
1689728700000|2023-07-19 01:05:00|11.82|9.82|11.83|9.83|11.83|9.83|11.82|9.82|0
1689729000000|2023-07-19 01:10:00|11.82|9.82|11.81|9.81|11.83|9.83|11.81|9.81|0
1689729300000|2023-07-19 01:15:00|11.82|9.82|11.82|9.82|11.83|9.83|11.81|9.81|0
1689729600000|2023-07-19 01:20:00|11.81|9.81|11.81|9.81|11.82|9.82|11.81|9.81|0
1689729900000|2023-07-19 01:25:00|11.82|9.82|11.83|9.83|11.83|9.83|11.81|9.81|0
1689730200000|2023-07-19 01:30:00|11.82|9.82|11.8|9.8|11.82|9.82|11.8|9.8|0
1689730500000|2023-07-19 01:35:00|11.79|9.79|11.81|9.81|11.81|9.81|11.79|9.79|0
1689730800000|2023-07-19 01:40:00|11.8|9.8|11.8|9.8|11.82|9.82|11.8|9.8|0
1689731100000|2023-07-19 01:45:00|11.81|9.81|11.79|9.79|11.81|9.81|11.79|9.79|0
1689731400000|2023-07-19 01:50:00|11.78|9.78|11.81|9.81|11.81|9.81|11.78|9.78|0
1689731700000|2023-07-19 01:55:00|11.8|9.8|11.8|9.8|11.8|9.8|11.79|9.79|0
1689732000000|2023-07-19 02:00:00|11.81|9.81|11.82|9.82|11.82|9.82|11.8|9.8|0
1689732300000|2023-07-19 02:05:00|11.81|9.81|11.83|9.83|11.83|9.83|11.81|9.81|0
1689732600000|2023-07-19 02:10:00|11.82|9.82|11.81|9.81|11.82|9.82|11.81|9.81|0
1689732900000|2023-07-19 02:15:00|11.82|9.82|11.82|9.82|11.82|9.82|11.81|9.81|0
1689733200000|2023-07-19 02:20:00|11.83|9.83|11.83|9.83|11.83|9.83|11.82|9.82|0
1689733500000|2023-07-19 02:25:00|11.82|9.82|11.82|9.82|11.83|9.83|11.82|9.82|0
1689733800000|2023-07-19 02:30:00|11.83|9.83|11.82|9.82|11.83|9.83|11.82|9.82|0
1689734100000|2023-07-19 02:35:00|11.81|9.81|11.81|9.81|11.81|9.81|11.81|9.81|0
1689734400000|2023-07-19 02:40:00|11.82|9.82|11.81|9.81|11.82|9.82|11.81|9.81|0
1689734700000|2023-07-19 02:45:00|11.8|9.8|11.8|9.8|11.8|9.8|11.8|9.8|0
1689735300000|2023-07-19 02:55:00|11.81|9.81|11.81|9.81|11.82|9.82|11.81|9.81|0
1689735600000|2023-07-19 03:00:00|11.82|9.82|11.8|9.8|11.82|9.82|11.8|9.8|0
1689735900000|2023-07-19 03:05:00|11.79|9.79|11.79|9.79|11.8|9.8|11.79|9.79|0
1689736200000|2023-07-19 03:10:00|11.8|9.8|11.79|9.79|11.8|9.8|11.78|9.78|0
1689736800000|2023-07-19 03:20:00|11.8|9.8|11.79|9.79|11.8|9.8|11.79|9.79|0
1689737100000|2023-07-19 03:25:00|11.8|9.8|11.8|9.8|11.8|9.8|11.79|9.79|0
1689737400000|2023-07-19 03:30:00|11.81|9.81|11.8|9.8|11.81|9.81|11.8|9.8|0
1689738000000|2023-07-19 03:40:00|11.81|9.81|11.8|9.8|11.81|9.81|11.8|9.8|0
1689738900000|2023-07-19 03:55:00|11.79|9.79|11.79|9.79|11.79|9.79|11.79|9.79|0
1689739200000|2023-07-19 04:00:00|11.8|9.8|11.79|9.79|11.8|9.8|11.79|9.79|0
1689740700000|2023-07-19 04:25:00|11.78|9.78|11.78|9.78|11.79|9.79|11.78|9.78|0
1689741000000|2023-07-19 04:30:00|11.79|9.79|11.79|9.79|11.79|9.79|11.79|9.79|0
1689741300000|2023-07-19 04:35:00|11.8|9.8|11.79|9.79|11.8|9.8|11.79|9.79|0
1689741600000|2023-07-19 04:40:00|11.78|9.78|11.79|9.79|11.8|9.8|11.78|9.78|0
1689741900000|2023-07-19 04:45:00|11.8|9.8|11.79|9.79|11.8|9.8|11.79|9.79|0
1689742800000|2023-07-19 05:00:00|11.78|9.78|11.78|9.78|11.79|9.79|11.77|9.77|0
1689743100000|2023-07-19 05:05:00|11.79|9.79|11.78|9.78|11.79|9.79|11.78|9.78|0
1689743400000|2023-07-19 05:10:00|11.77|9.77|11.79|9.79|11.79|9.79|11.77|9.77|0
1689743700000|2023-07-19 05:15:00|11.78|9.78|11.78|9.78|11.79|9.79|11.78|9.78|0
1689744000000|2023-07-19 05:20:00|11.77|9.77|11.78|9.78|11.79|9.79|11.77|9.77|0
1689744300000|2023-07-19 05:25:00|11.79|9.79|11.78|9.78|11.79|9.79|11.77|9.77|0
1689744600000|2023-07-19 05:30:00|11.77|9.77|11.77|9.77|11.78|9.78|11.77|9.77|0
1689744900000|2023-07-19 05:35:00|11.76|9.76|11.78|9.78|11.78|9.78|11.76|9.76|0
1689745200000|2023-07-19 05:40:00|11.77|9.77|11.77|9.77|11.77|9.77|11.77|9.77|0
1689745500000|2023-07-19 05:45:00|11.76|9.76|11.76|9.76|11.77|9.77|11.76|9.76|0
1689745800000|2023-07-19 05:50:00|11.77|9.77|11.77|9.77|11.77|9.77|11.77|9.77|0
1689746100000|2023-07-19 05:55:00|11.76|9.76|11.78|9.78|11.78|9.78|11.76|9.76|0
1689746400000|2023-07-19 06:00:00|11.77|9.77|11.75|9.75|11.79|9.79|11.74|9.74|0
1689746700000|2023-07-19 06:05:00|11.45|10.05|11.42|10.02|11.45|10.05|11.42|10.02|0
1689747000000|2023-07-19 06:10:00|11.43|10.03|11.43|10.03|11.43|10.03|11.41|10.01|0
1689747300000|2023-07-19 06:15:00|11.44|10.04|11.42|10.02|11.44|10.04|11.42|10.02|0
1689747600000|2023-07-19 06:20:00|11.41|10.01|11.41|10.01|11.41|10.01|11.4|10|0
1689747900000|2023-07-19 06:25:00|11.4|10|11.42|10.02|11.42|10.02|11.4|10|0
1689748200000|2023-07-19 06:30:00|11.41|10.01|11.41|10.01|11.42|10.02|11.41|10.01|0
1689748500000|2023-07-19 06:35:00|11.42|10.02|11.43|10.03|11.43|10.03|11.42|10.02|0
1689748800000|2023-07-19 06:40:00|11.32|9.92|11.42|10.02|11.44|10.04|11.32|9.92|0
1689749100000|2023-07-19 06:45:00|11.43|10.03|11.42|10.02|11.43|10.03|11.41|10.01|0
1689749400000|2023-07-19 06:50:00|11.41|10.01|11.4|10|11.41|10.01|11.4|10|0
1689749700000|2023-07-19 06:55:00|11.41|10.01|11.38|9.98|11.41|10.01|11.38|9.98|0
1689750000000|2023-07-19 07:00:00|11.37|9.97|11.37|9.97|11.39|9.99|11.36|9.96|0
1689750300000|2023-07-19 07:05:00|11.38|9.98|11.34|9.94|11.38|9.98|11.33|9.93|0
1689750600000|2023-07-19 07:10:00|11.35|9.95|11.34|9.94|11.35|9.95|11.33|9.93|0
1689750900000|2023-07-19 07:15:00|11.35|9.95|11.37|9.97|11.38|9.98|11.35|9.95|0
1689751200000|2023-07-19 07:20:00|11.38|9.98|11.38|9.98|11.39|9.99|11.37|9.97|0
1689751500000|2023-07-19 07:25:00|11.37|9.97|11.39|9.99|11.39|9.99|11.37|9.97|0
1689751800000|2023-07-19 07:30:00|11.4|10|11.41|10.01|11.42|10.02|11.4|10|0
1689752100000|2023-07-19 07:35:00|11.42|10.02|11.44|10.04|11.44|10.04|11.41|10.01|0
1689752400000|2023-07-19 07:40:00|11.43|10.03|11.44|10.04|11.45|10.05|11.42|10.02|0
1689752700000|2023-07-19 07:45:00|11.45|10.05|11.44|10.04|11.45|10.05|11.42|10.02|0
1689753000000|2023-07-19 07:50:00|11.45|10.05|11.45|10.05|11.47|10.07|11.44|10.04|0
1689753300000|2023-07-19 07:55:00|11.44|10.04|11.46|10.06|11.46|10.06|11.43|10.03|0
1689753600000|2023-07-19 08:00:00|11.45|10.05|11.43|10.03|11.47|10.07|11.43|10.03|0
1689753900000|2023-07-19 08:05:00|11.42|10.02|11.45|10.05|11.45|10.05|11.41|10.01|0
1689754200000|2023-07-19 08:10:00|11.44|10.04|11.42|10.02|11.45|10.05|11.42|10.02|0
1689754500000|2023-07-19 08:15:00|11.43|10.03|11.4|10|11.43|10.03|11.4|10|0
1689754800000|2023-07-19 08:20:00|11.39|9.99|11.4|10|11.41|10.01|11.38|9.98|0
1689755100000|2023-07-19 08:25:00|11.39|9.99|11.38|9.98|11.39|9.99|11.37|9.97|0
1689755400000|2023-07-19 08:30:00|11.39|9.99|11.39|9.99|11.39|9.99|11.38|9.98|0
1689755700000|2023-07-19 08:35:00|11.38|9.98|11.36|9.96|11.39|9.99|11.36|9.96|0
1689756000000|2023-07-19 08:40:00|11.37|9.97|11.36|9.96|11.37|9.97|11.35|9.95|0
1689756300000|2023-07-19 08:45:00|11.35|9.95|11.35|9.95|11.36|9.96|11.35|9.95|0
1689756600000|2023-07-19 08:50:00|11.36|9.96|11.37|9.97|11.38|9.98|11.35|9.95|0
1689756900000|2023-07-19 08:55:00|11.38|9.98|11.35|9.95|11.38|9.98|11.35|9.95|0
1689757200000|2023-07-19 09:00:00|11.36|9.96|11.38|9.98|11.38|9.98|11.36|9.96|0
1689757500000|2023-07-19 09:05:00|11.37|9.97|11.37|9.97|11.37|9.97|11.36|9.96|0
1689757800000|2023-07-19 09:10:00|11.38|9.98|11.37|9.97|11.38|9.98|11.36|9.96|0
1689758100000|2023-07-19 09:15:00|11.36|9.96|11.35|9.95|11.39|9.99|11.35|9.95|0
1689758400000|2023-07-19 09:20:00|11.34|9.94|11.36|9.96|11.36|9.96|11.34|9.94|0
1689758700000|2023-07-19 09:25:00|11.37|9.97|11.36|9.96|11.37|9.97|11.36|9.96|0
1689759000000|2023-07-19 09:30:00|11.37|9.97|11.36|9.96|11.38|9.98|11.35|9.95|0
1689759300000|2023-07-19 09:35:00|11.35|9.95|11.36|9.96|11.36|9.96|11.35|9.95|0
1689759600000|2023-07-19 09:40:00|11.35|9.95|11.36|9.96|11.36|9.96|11.34|9.94|0
1689759900000|2023-07-19 09:45:00|11.35|9.95|11.35|9.95|11.36|9.96|11.34|9.94|0
1689760200000|2023-07-19 09:50:00|11.34|9.94|11.35|9.95|11.36|9.96|11.34|9.94|0
1689760500000|2023-07-19 09:55:00|11.36|9.96|11.36|9.96|11.36|9.96|11.35|9.95|0
1689760800000|2023-07-19 10:00:00|11.37|9.97|11.36|9.96|11.37|9.97|11.35|9.95|0
1689761100000|2023-07-19 10:05:00|11.35|9.95|11.37|9.97|11.38|9.98|11.35|9.95|0
1689761400000|2023-07-19 10:10:00|11.36|9.96|11.36|9.96|11.37|9.97|11.36|9.96|0
1689761700000|2023-07-19 10:15:00|11.37|9.97|11.37|9.97|11.37|9.97|11.36|9.96|0
1689762000000|2023-07-19 10:20:00|11.38|9.98|11.38|9.98|11.39|9.99|11.37|9.97|0
1689762300000|2023-07-19 10:25:00|11.39|9.99|11.37|9.97|11.39|9.99|11.37|9.97|0
1689762600000|2023-07-19 10:30:00|11.38|9.98|11.37|9.97|11.38|9.98|11.37|9.97|0
1689762900000|2023-07-19 10:35:00|11.38|9.98|11.37|9.97|11.38|9.98|11.37|9.97|0
1689763200000|2023-07-19 10:40:00|11.38|9.98|11.39|9.99|11.39|9.99|11.37|9.97|0
1689763500000|2023-07-19 10:45:00|11.38|9.98|11.38|9.98|11.39|9.99|11.38|9.98|0
1689763800000|2023-07-19 10:50:00|11.39|9.99|11.37|9.97|11.39|9.99|11.37|9.97|0
1689764100000|2023-07-19 10:55:00|11.38|9.98|11.35|9.95|11.38|9.98|11.35|9.95|0
1689764400000|2023-07-19 11:00:00|11.36|9.96|11.36|9.96|11.37|9.97|11.35|9.95|0
1689764700000|2023-07-19 11:05:00|11.35|9.95|11.38|9.98|11.39|9.99|11.35|9.95|0
1689765000000|2023-07-19 11:10:00|11.37|9.97|11.41|10.01|11.41|10.01|11.37|9.97|0
1689765300000|2023-07-19 11:15:00|11.42|10.02|11.42|10.02|11.42|10.02|11.41|10.01|0
1689765600000|2023-07-19 11:20:00|11.43|10.03|11.42|10.02|11.43|10.03|11.41|10.01|0
1689765900000|2023-07-19 11:25:00|11.43|10.03|11.38|9.98|11.46|10.06|11.38|9.98|0
1689766200000|2023-07-19 11:30:00|11.39|9.99|11.41|10.01|11.42|10.02|11.38|9.98|0
1689766500000|2023-07-19 11:35:00|11.4|10|11.43|10.03|11.43|10.03|11.4|10|0
1689766800000|2023-07-19 11:40:00|11.44|10.04|11.43|10.03|11.46|10.06|11.43|10.03|0
1689767100000|2023-07-19 11:45:00|11.44|10.04|11.44|10.04|11.46|10.06|11.43|10.03|0
1689767400000|2023-07-19 11:50:00|11.45|10.05|11.42|10.02|11.45|10.05|11.42|10.02|0
1689767700000|2023-07-19 11:55:00|11.41|10.01|11.41|10.01|11.42|10.02|11.41|10.01|0
1689768000000|2023-07-19 12:00:00|11.42|10.02|11.39|9.99|11.42|10.02|11.38|9.98|0
1689768300000|2023-07-19 12:05:00|11.38|9.98|11.39|9.99|11.4|10|11.37|9.97|0
1689768600000|2023-07-19 12:10:00|11.38|9.98|11.38|9.98|11.39|9.99|11.37|9.97|0
1689768900000|2023-07-19 12:15:00|11.37|9.97|11.39|9.99|11.39|9.99|11.37|9.97|0
1689769200000|2023-07-19 12:20:00|11.4|10|11.41|10.01|11.41|10.01|11.39|9.99|0
1689769500000|2023-07-19 12:25:00|11.4|10|11.41|10.01|11.42|10.02|11.4|10|0
1689769800000|2023-07-19 12:30:00|11.4|10|11.39|9.99|11.42|10.02|11.38|9.98|0
1689770100000|2023-07-19 12:35:00|11.4|10|11.37|9.97|11.4|10|11.37|9.97|0
1689770400000|2023-07-19 12:40:00|11.36|9.96|11.36|9.96|11.37|9.97|11.35|9.95|0
1689770700000|2023-07-19 12:45:00|11.37|9.97|11.38|9.98|11.39|9.99|11.36|9.96|0
1689771000000|2023-07-19 12:50:00|11.37|9.97|11.34|9.94|11.38|9.98|11.34|9.94|0
1689771300000|2023-07-19 12:55:00|11.35|9.95|11.36|9.96|11.38|9.98|11.34|9.94|0
1689771600000|2023-07-19 13:00:00|11.37|9.97|11.34|9.94|11.37|9.97|11.33|9.93|0
1689771900000|2023-07-19 13:05:00|11.35|9.95|11.32|9.92|11.35|9.95|11.32|9.92|0
1689772200000|2023-07-19 13:10:00|11.31|9.91|11.28|9.88|11.32|9.92|11.28|9.88|0
1689772500000|2023-07-19 13:15:00|11.29|9.89|11.28|9.88|11.3|9.9|11.27|9.87|0
1689772800000|2023-07-19 13:20:00|11.27|9.87|11.28|9.88|11.28|9.88|11.26|9.86|0
1689773100000|2023-07-19 13:25:00|11.27|9.87|11.25|9.85|11.28|9.88|11.25|9.85|0
1689773400000|2023-07-19 13:30:00|11.24|9.84|11.16|9.76|11.24|9.84|11.09|9.69|0
1689773700000|2023-07-19 13:35:00|11.13|9.73|11.04|9.64|11.14|9.74|11.04|9.64|0
1689774000000|2023-07-19 13:40:00|11.03|9.63|11.07|9.67|11.07|9.67|11.02|9.62|0
1689774300000|2023-07-19 13:45:00|11.08|9.68|11.08|9.68|11.11|9.71|11.06|9.66|0
1689774600000|2023-07-19 13:50:00|11.07|9.67|11.08|9.68|11.12|9.72|11.06|9.66|0
1689774900000|2023-07-19 13:55:00|11.09|9.69|11.04|9.64|11.1|9.7|11.03|9.63|0
1689775200000|2023-07-19 14:00:00|11.03|9.63|11.03|9.63|11.07|9.67|11.02|9.62|0
1689775500000|2023-07-19 14:05:00|11.02|9.62|11.03|9.63|11.06|9.66|10.99|9.59|0
1689775800000|2023-07-19 14:10:00|11.02|9.62|11.03|9.63|11.04|9.64|10.98|9.58|0
1689776100000|2023-07-19 14:15:00|11.04|9.64|11.38|9.98|11.51|10.11|11.04|9.64|0
1689776400000|2023-07-19 14:20:00|11.37|9.97|11.35|9.95|11.39|9.99|11.34|9.94|0
1689776700000|2023-07-19 14:25:00|11.36|9.96|11.45|10.05|11.45|10.05|11.34|9.94|0
1689777000000|2023-07-19 14:30:00|11.44|10.04|11.46|10.06|11.48|10.08|11.42|10.02|0
1689777300000|2023-07-19 14:35:00|11.47|10.07|11.45|10.05|11.5|10.1|11.45|10.05|0
1689777600000|2023-07-19 14:40:00|11.46|10.06|11.66|10.26|11.83|10.43|11.46|10.06|0
1689777900000|2023-07-19 14:45:00|11.65|10.25|11.7|10.3|11.71|10.31|11.64|10.24|0
1689778200000|2023-07-19 14:50:00|11.69|10.29|11.82|10.42|11.83|10.43|11.64|10.24|0
1689778500000|2023-07-19 14:55:00|11.84|10.44|11.82|10.42|11.96|10.56|11.79|10.39|0
1689778800000|2023-07-19 15:00:00|11.81|10.41|11.84|10.44|11.85|10.45|11.79|10.39|0
1689779100000|2023-07-19 15:05:00|11.83|10.43|11.79|10.39|11.83|10.43|11.77|10.37|0
1689779400000|2023-07-19 15:10:00|11.78|10.38|11.71|10.31|11.8|10.4|11.71|10.31|0
1689779700000|2023-07-19 15:15:00|11.73|10.33|11.7|10.3|11.73|10.33|11.68|10.28|0
1689780000000|2023-07-19 15:20:00|11.71|10.31|11.78|10.38|11.8|10.4|11.71|10.31|0
1689780300000|2023-07-19 15:25:00|11.79|10.39|11.72|10.32|11.79|10.39|11.71|10.31|0
1689780600000|2023-07-19 15:30:00|11.71|10.31|11.66|10.26|11.72|10.32|11.65|10.25|0
1689780900000|2023-07-19 15:35:00|11.67|10.27|11.7|10.3|11.71|10.31|11.66|10.26|0
1689781200000|2023-07-19 15:40:00|11.71|10.31|11.69|10.29|11.72|10.32|11.68|10.28|0
1689781500000|2023-07-19 15:45:00|11.68|10.28|11.69|10.29|11.7|10.3|11.67|10.27|0
1689781800000|2023-07-19 15:50:00|11.68|10.28|11.65|10.25|11.71|10.31|11.65|10.25|0
1689782100000|2023-07-19 15:55:00|11.64|10.24|11.67|10.27|11.7|10.3|11.64|10.24|0
1689782400000|2023-07-19 16:00:00|11.66|10.26|11.68|10.28|11.68|10.28|11.58|10.18|0
1689782700000|2023-07-19 16:05:00|11.67|10.27|11.64|10.24|11.68|10.28|11.61|10.21|0
1689783000000|2023-07-19 16:10:00|11.63|10.23|11.65|10.25|11.67|10.27|11.61|10.21|0
1689783300000|2023-07-19 16:15:00|11.66|10.26|11.69|10.29|11.72|10.32|11.65|10.25|0
1689783600000|2023-07-19 16:20:00|11.68|10.28|11.76|10.36|11.78|10.38|11.68|10.28|0
1689783900000|2023-07-19 16:25:00|11.77|10.37|11.79|10.39|11.84|10.44|11.75|10.35|0
1689784200000|2023-07-19 16:30:00|11.8|10.4|11.8|10.4|11.92|10.52|11.8|10.4|0
1689784500000|2023-07-19 16:35:00|11.81|10.41|11.89|10.49|11.89|10.49|11.8|10.4|0
1689784800000|2023-07-19 16:40:00|11.9|10.5|11.84|10.44|11.92|10.52|11.84|10.44|0
1689785100000|2023-07-19 16:45:00|11.85|10.45|11.86|10.46|11.88|10.48|11.82|10.42|0
1689785400000|2023-07-19 16:50:00|11.87|10.47|11.81|10.41|11.87|10.47|11.8|10.4|0
1689785700000|2023-07-19 16:55:00|11.82|10.42|11.79|10.39|11.84|10.44|11.79|10.39|0
1689786000000|2023-07-19 17:00:00|11.78|10.38|11.85|10.45|11.85|10.45|11.78|10.38|0
1689786300000|2023-07-19 17:05:00|11.86|10.46|11.89|10.49|11.94|10.54|11.86|10.46|0
1689786600000|2023-07-19 17:10:00|11.9|10.5|11.8|10.4|11.9|10.5|11.8|10.4|0
1689786900000|2023-07-19 17:15:00|11.81|10.41|11.84|10.44|11.85|10.45|11.81|10.41|0
1689787200000|2023-07-19 17:20:00|11.83|10.43|11.83|10.43|11.86|10.46|11.81|10.41|0
1689787500000|2023-07-19 17:25:00|11.82|10.42|11.84|10.44|11.87|10.47|11.82|10.42|0
1689787800000|2023-07-19 17:30:00|11.85|10.45|11.87|10.47|11.87|10.47|11.82|10.42|0
1689788100000|2023-07-19 17:35:00|11.88|10.48|11.89|10.49|11.91|10.51|11.86|10.46|0
1689788400000|2023-07-19 17:40:00|11.9|10.5|11.82|10.42|11.9|10.5|11.8|10.4|0
1689788700000|2023-07-19 17:45:00|11.83|10.43|11.46|10.06|11.83|10.43|11.42|10.02|0
1689789000000|2023-07-19 17:50:00|11.45|10.05|11.46|10.06|11.48|10.08|11.44|10.04|0
1689789300000|2023-07-19 17:55:00|11.45|10.05|11.47|10.07|11.5|10.1|11.45|10.05|0
1689789600000|2023-07-19 18:00:00|11.48|10.08|11.47|10.07|11.49|10.09|11.45|10.05|0
1689789900000|2023-07-19 18:05:00|11.48|10.08|11.59|10.19|11.6|10.2|11.48|10.08|0
1689790200000|2023-07-19 18:10:00|11.6|10.2|11.57|10.17|11.6|10.2|11.54|10.14|0
1689790500000|2023-07-19 18:15:00|11.58|10.18|11.59|10.19|11.6|10.2|11.56|10.16|0
1689790800000|2023-07-19 18:20:00|11.6|10.2|11.59|10.19|11.61|10.21|11.56|10.16|0
1689791100000|2023-07-19 18:25:00|11.58|10.18|11.54|10.14|11.58|10.18|11.53|10.13|0
1689791400000|2023-07-19 18:30:00|11.55|10.15|11.46|10.06|11.55|10.15|11.44|10.04|0
1689791700000|2023-07-19 18:35:00|11.47|10.07|11.45|10.05|11.47|10.07|11.44|10.04|0
1689792000000|2023-07-19 18:40:00|11.44|10.04|11.42|10.02|11.45|10.05|11.39|9.99|0
1689792300000|2023-07-19 18:45:00|11.41|10.01|11.43|10.03|11.45|10.05|11.41|10.01|0
1689792600000|2023-07-19 18:50:00|11.44|10.04|11.43|10.03|11.46|10.06|11.41|10.01|0
1689792900000|2023-07-19 18:55:00|11.42|10.02|11.4|10|11.43|10.03|11.4|10|0
1689793200000|2023-07-19 19:00:00|11.39|9.99|11.37|9.97|11.4|10|11.37|9.97|0
1689793500000|2023-07-19 19:05:00|11.38|9.98|11.34|9.94|11.38|9.98|11.32|9.92|0
1689793800000|2023-07-19 19:10:00|11.35|9.95|11.33|9.93|11.36|9.96|11.32|9.92|0
1689794100000|2023-07-19 19:15:00|11.32|9.92|11.3|9.9|11.33|9.93|11.3|9.9|0
1689794400000|2023-07-19 19:20:00|11.29|9.89|11.28|9.88|11.3|9.9|11.26|9.86|0
1689794700000|2023-07-19 19:25:00|11.27|9.87|11.31|9.91|11.31|9.91|11.27|9.87|0
1689795000000|2023-07-19 19:30:00|11.32|9.92|11.37|9.97|11.38|9.98|11.32|9.92|0
1689795300000|2023-07-19 19:35:00|11.38|9.98|11.39|9.99|11.44|10.04|11.37|9.97|0
1689795600000|2023-07-19 19:40:00|11.38|9.98|11.37|9.97|11.4|10|11.36|9.96|0
1689795900000|2023-07-19 19:45:00|11.38|9.98|11.4|10|11.41|10.01|11.38|9.98|0
1689796200000|2023-07-19 19:50:00|11.39|9.99|11.41|10.01|11.41|10.01|11.34|9.94|0
1689796500000|2023-07-19 19:55:00|11.42|10.02|11.44|10.04|11.44|10.04|11.39|9.99|0
1689796800000|2023-07-19 20:00:00|11.45|10.05|11.48|10.08|11.52|10.12|11.42|10.02|0
1689797100000|2023-07-19 20:05:00|11.47|10.07|11.43|10.03|11.54|10.14|11.43|10.03|0
1689797400000|2023-07-19 20:10:00|11.44|10.04|11.48|10.08|11.5|10.1|11.43|10.03|0
1689797700000|2023-07-19 20:15:00|11.79|9.79|11.76|9.76|11.79|9.79|11.75|9.75|0
1689798000000|2023-07-19 20:20:00|11.75|9.75|11.77|9.77|11.79|9.79|11.75|9.75|0
1689798300000|2023-07-19 20:25:00|11.76|9.76|11.78|9.78|11.78|9.78|11.76|9.76|0
1689798600000|2023-07-19 20:30:00|11.77|9.77|11.78|9.78|11.78|9.78|11.77|9.77|0
1689798900000|2023-07-19 20:35:00|11.77|9.77|11.76|9.76|11.78|9.78|11.76|9.76|0
1689799200000|2023-07-19 20:40:00|11.77|9.77|11.76|9.76|11.77|9.77|11.76|9.76|0
1689799500000|2023-07-19 20:45:00|11.75|9.75|11.74|9.74|11.75|9.75|11.74|9.74|0
1689799800000|2023-07-19 20:50:00|11.75|9.75|11.75|9.75|11.76|9.76|11.75|9.75|0
1689800100000|2023-07-19 20:55:00|11.74|9.74|11.75|9.75|11.76|9.76|11.73|9.73|0
1689800400000|2023-07-19 21:00:00|11.74|9.74|11.75|9.75|11.75|9.75|11.74|9.74|0
1689800700000|2023-07-19 21:05:00|11.74|9.74|11.75|9.75|11.75|9.75|11.74|9.74|0
1689801000000|2023-07-19 21:10:00|11.76|9.76|11.75|9.75|11.76|9.76|11.75|9.75|0
1689801300000|2023-07-19 21:15:00|11.74|9.74|11.75|9.75|11.75|9.75|11.74|9.74|0
1689802200000|2023-07-19 21:30:00|11.76|9.76|11.75|9.75|11.76|9.76|11.75|9.75|0
1689802500000|2023-07-19 21:35:00|11.76|9.76|11.76|9.76|11.76|9.76|11.75|9.75|0
1689802800000|2023-07-19 21:40:00|11.77|9.77|11.75|9.75|11.77|9.77|11.75|9.75|0
1689803100000|2023-07-19 21:45:00|11.76|9.76|11.76|9.76|11.76|9.76|11.75|9.75|0
1689803400000|2023-07-19 21:50:00|11.77|9.77|11.77|9.77|11.77|9.77|11.76|9.76|0
1689803700000|2023-07-19 21:55:00|11.76|9.76|11.77|9.77|11.78|9.78|11.76|9.76|0
1689804000000|2023-07-19 22:00:00|11.81|9.81|11.81|9.81|11.82|9.82|11.78|9.78|0
1689804300000|2023-07-19 22:05:00|11.8|9.8|11.82|9.82|11.82|9.82|11.78|9.78|0
1689804600000|2023-07-19 22:10:00|11.83|9.83|11.87|9.87|11.87|9.87|11.83|9.83|0
1689804900000|2023-07-19 22:15:00|11.86|9.86|11.95|9.95|11.95|9.95|11.86|9.86|0
1689805200000|2023-07-19 22:20:00|11.94|9.94|11.97|9.97|12|10|11.92|9.92|0
1689805500000|2023-07-19 22:25:00|11.96|9.96|11.98|9.98|11.99|9.99|11.95|9.95|0
1689805800000|2023-07-19 22:30:00|11.97|9.97|11.98|9.98|11.99|9.99|11.95|9.95|0
1689806100000|2023-07-19 22:35:00|11.99|9.99|12.01|10.01|12.01|10.01|11.97|9.97|0
1689806400000|2023-07-19 22:40:00|12|10|12.03|10.03|12.03|10.03|12|10|0
1689806700000|2023-07-19 22:45:00|12.02|10.02|12.03|10.03|12.03|10.03|12.01|10.01|0
1689807000000|2023-07-19 22:50:00|12.02|10.02|12.01|10.01|12.04|10.04|12|10|0
1689807300000|2023-07-19 22:55:00|12|10|12.01|10.01|12.01|10.01|12|10|0
1689807600000|2023-07-19 23:00:00|12|10|11.99|9.99|12.01|10.01|11.99|9.99|0
1689807900000|2023-07-19 23:05:00|12|10|11.99|9.99|12|10|11.99|9.99|0
1689808200000|2023-07-19 23:10:00|12|10|12.01|10.01|12.02|10.02|12|10|0
1689808500000|2023-07-19 23:15:00|12.02|10.02|11.97|9.97|12.02|10.02|11.97|9.97|0
1689808800000|2023-07-19 23:20:00|11.96|9.96|11.97|9.97|11.97|9.97|11.96|9.96|0
1689809100000|2023-07-19 23:25:00|11.96|9.96|11.95|9.95|11.97|9.97|11.95|9.95|0
1689809400000|2023-07-19 23:30:00|11.96|9.96|11.96|9.96|11.96|9.96|11.96|9.96|0
1689809700000|2023-07-19 23:35:00|11.97|9.97|11.99|9.99|11.99|9.99|11.97|9.97|0
1689810000000|2023-07-19 23:40:00|12|10|11.99|9.99|12|10|11.98|9.98|0
1689810300000|2023-07-19 23:45:00|11.98|9.98|11.97|9.97|11.98|9.98|11.97|9.97|0
1689810600000|2023-07-19 23:50:00|11.98|9.98|11.95|9.95|11.98|9.98|11.95|9.95|0
1689810900000|2023-07-19 23:55:00|11.96|9.96|11.96|9.96|11.97|9.97|11.96|9.96|0
1689811200000|2023-07-20 00:00:00|11.95|9.95|11.93|9.93|11.96|9.96|11.93|9.93|0
1689811500000|2023-07-20 00:05:00|11.94|9.94|11.91|9.91|11.94|9.94|11.91|9.91|0
1689811800000|2023-07-20 00:10:00|11.92|9.92|11.9|9.9|11.92|9.92|11.9|9.9|0
1689812100000|2023-07-20 00:15:00|11.89|9.89|11.48|9.48|11.91|9.91|11.48|9.48|0
1689812400000|2023-07-20 00:20:00|11.47|9.47|11.49|9.49|11.49|9.49|11.47|9.47|0
1689812700000|2023-07-20 00:25:00|11.5|9.5|11.49|9.49|11.5|9.5|11.49|9.49|0
1689813000000|2023-07-20 00:30:00|11.5|9.5|12.25|10.25|13.65|11.65|11.48|9.48|0
1689813300000|2023-07-20 00:35:00|12.26|10.26|12.26|10.26|12.26|10.26|12.25|10.25|0
1689813600000|2023-07-20 00:40:00|12.27|10.27|12.25|10.25|12.27|10.27|12.25|10.25|0
1689813900000|2023-07-20 00:45:00|12.26|10.26|12.25|10.25|12.26|10.26|12.25|10.25|0
1689814500000|2023-07-20 00:55:00|12.24|10.24|12.26|10.26|12.26|10.26|12.24|10.24|0
1689814800000|2023-07-20 01:00:00|12.25|10.25|12.24|10.24|12.26|10.26|12.24|10.24|0
1689815100000|2023-07-20 01:05:00|12.25|10.25|12.22|10.22|12.25|10.25|12.22|10.22|0
1689815400000|2023-07-20 01:10:00|12.21|10.21|12.22|10.22|12.23|10.23|12.21|10.21|0
1689815700000|2023-07-20 01:15:00|12.21|10.21|12.22|10.22|12.22|10.22|12.2|10.2|0
1689816000000|2023-07-20 01:20:00|12.21|10.21|12.22|10.22|12.23|10.23|12.21|10.21|0
1689816300000|2023-07-20 01:25:00|12.23|10.23|12.21|10.21|12.23|10.23|12.21|10.21|0
1689816600000|2023-07-20 01:30:00|12.2|10.2|12.2|10.2|12.21|10.21|12.2|10.2|0
1689816900000|2023-07-20 01:35:00|12.21|10.21|12.2|10.2|12.21|10.21|12.2|10.2|0
1689817200000|2023-07-20 01:40:00|12.21|10.21|12.19|10.19|12.21|10.21|12.18|10.18|0
1689817500000|2023-07-20 01:45:00|12.2|10.2|12.21|10.21|12.21|10.21|12.19|10.19|0
1689817800000|2023-07-20 01:50:00|12.22|10.22|12.21|10.21|12.22|10.22|12.2|10.2|0
1689818100000|2023-07-20 01:55:00|12.2|10.2|12.21|10.21|12.22|10.22|12.2|10.2|0
1689818400000|2023-07-20 02:00:00|12.22|10.22|12.2|10.2|12.22|10.22|12.2|10.2|0
1689818700000|2023-07-20 02:05:00|12.19|10.19|12.21|10.21|12.21|10.21|12.19|10.19|0
1689819000000|2023-07-20 02:10:00|12.22|10.22|12.24|10.24|12.26|10.26|12.22|10.22|0
1689819300000|2023-07-20 02:15:00|12.25|10.25|12.24|10.24|12.27|10.27|12.24|10.24|0
1689819600000|2023-07-20 02:20:00|12.23|10.23|12.24|10.24|12.25|10.25|12.23|10.23|0
1689819900000|2023-07-20 02:25:00|12.25|10.25|12.25|10.25|12.25|10.25|12.24|10.24|0
1689820200000|2023-07-20 02:30:00|12.24|10.24|12.23|10.23|12.25|10.25|12.23|10.23|0
1689820500000|2023-07-20 02:35:00|12.24|10.24|12.25|10.25|12.25|10.25|12.23|10.23|0
1689820800000|2023-07-20 02:40:00|12.24|10.24|12.25|10.25|12.26|10.26|12.24|10.24|0
1689821100000|2023-07-20 02:45:00|12.26|10.26|12.27|10.27|12.27|10.27|12.26|10.26|0
1689821400000|2023-07-20 02:50:00|12.26|10.26|12.26|10.26|12.27|10.27|12.26|10.26|0
1689821700000|2023-07-20 02:55:00|12.25|10.25|12.23|10.23|12.26|10.26|12.22|10.22|0
1689822000000|2023-07-20 03:00:00|12.24|10.24|12.24|10.24|12.24|10.24|12.23|10.23|0
1689822300000|2023-07-20 03:05:00|12.25|10.25|12.24|10.24|12.25|10.25|12.24|10.24|0
1689822600000|2023-07-20 03:10:00|12.25|10.25|12.22|10.22|12.25|10.25|12.22|10.22|0
1689822900000|2023-07-20 03:15:00|12.23|10.23|12.22|10.22|12.23|10.23|12.22|10.22|0
1689823200000|2023-07-20 03:20:00|12.23|10.23|12.22|10.22|12.23|10.23|12.22|10.22|0
1689823500000|2023-07-20 03:25:00|12.23|10.23|12.22|10.22|12.23|10.23|12.22|10.22|0
1689823800000|2023-07-20 03:30:00|12.23|10.23|12.23|10.23|12.23|10.23|12.22|10.22|0
1689824100000|2023-07-20 03:35:00|12.24|10.24|12.23|10.23|12.24|10.24|12.23|10.23|0
1689824400000|2023-07-20 03:40:00|12.24|10.24|12.22|10.22|12.24|10.24|12.22|10.22|0
1689824700000|2023-07-20 03:45:00|12.21|10.21|12.21|10.21|12.22|10.22|12.21|10.21|0
1689825000000|2023-07-20 03:50:00|12.2|10.2|12.21|10.21|12.21|10.21|12.2|10.2|0
1689825300000|2023-07-20 03:55:00|12.2|10.2|12.21|10.21|12.21|10.21|12.2|10.2|0
1689825600000|2023-07-20 04:00:00|12.2|10.2|12.19|10.19|12.2|10.2|12.19|10.19|0
1689825900000|2023-07-20 04:05:00|12.2|10.2|12.18|10.18|12.2|10.2|12.18|10.18|0
1689826200000|2023-07-20 04:10:00|12.17|10.17|12.17|10.17|12.18|10.18|12.15|10.15|0
1689826500000|2023-07-20 04:15:00|12.18|10.18|12.17|10.17|12.18|10.18|12.17|10.17|0
1689826800000|2023-07-20 04:20:00|12.18|10.18|12.2|10.2|12.2|10.2|12.18|10.18|0
1689827100000|2023-07-20 04:25:00|12.19|10.19|12.18|10.18|12.2|10.2|12.18|10.18|0
1689827400000|2023-07-20 04:30:00|12.19|10.19|12.18|10.18|12.19|10.19|12.18|10.18|0
1689827700000|2023-07-20 04:35:00|12.19|10.19|12.18|10.18|12.19|10.19|12.18|10.18|0
1689828000000|2023-07-20 04:40:00|12.17|10.17|12.17|10.17|12.18|10.18|12.17|10.17|0
1689828300000|2023-07-20 04:45:00|12.18|10.18|12.18|10.18|12.19|10.19|12.18|10.18|0
1689828900000|2023-07-20 04:55:00|12.19|10.19|12.18|10.18|12.19|10.19|12.18|10.18|0
1689829200000|2023-07-20 05:00:00|12.19|10.19|12.17|10.17|12.19|10.19|12.17|10.17|0
1689829500000|2023-07-20 05:05:00|12.18|10.18|12.18|10.18|12.19|10.19|12.18|10.18|0
1689829800000|2023-07-20 05:10:00|12.19|10.19|12.18|10.18|12.19|10.19|12.18|10.18|0
1689830400000|2023-07-20 05:20:00|12.17|10.17|12.17|10.17|12.18|10.18|12.16|10.16|0
1689830700000|2023-07-20 05:25:00|12.18|10.18|12.18|10.18|12.18|10.18|12.17|10.17|0
1689831000000|2023-07-20 05:30:00|12.19|10.19|12.17|10.17|12.19|10.19|12.17|10.17|0
1689831300000|2023-07-20 05:35:00|12.16|10.16|12.17|10.17|12.18|10.18|12.16|10.16|0
1689831600000|2023-07-20 05:40:00|12.18|10.18|12.18|10.18|12.18|10.18|12.17|10.17|0
1689831900000|2023-07-20 05:45:00|12.19|10.19|12.18|10.18|12.19|10.19|12.18|10.18|0
1689832200000|2023-07-20 05:50:00|12.17|10.17|12.17|10.17|12.18|10.18|12.17|10.17|0
1689832500000|2023-07-20 05:55:00|12.16|10.16|12.16|10.16|12.17|10.17|12.16|10.16|0
1689832800000|2023-07-20 06:00:00|12.15|10.15|12.16|10.16|12.17|10.17|12.12|10.12|0
1689833100000|2023-07-20 06:05:00|11.86|10.46|11.87|10.47|11.88|10.48|11.84|10.44|0
1689833400000|2023-07-20 06:10:00|11.86|10.46|11.91|10.51|11.91|10.51|11.86|10.46|0
1689833700000|2023-07-20 06:15:00|11.92|10.52|11.94|10.54|11.95|10.55|11.92|10.52|0
1689834000000|2023-07-20 06:20:00|11.95|10.55|11.93|10.53|11.95|10.55|11.93|10.53|0
1689834300000|2023-07-20 06:25:00|11.94|10.54|11.92|10.52|11.94|10.54|11.9|10.5|0
1689834600000|2023-07-20 06:30:00|11.91|10.51|11.95|10.55|11.95|10.55|11.91|10.51|0
1689834900000|2023-07-20 06:35:00|11.96|10.56|11.95|10.55|11.96|10.56|11.93|10.53|0
1689835200000|2023-07-20 06:40:00|11.96|10.56|12|10.6|12|10.6|11.95|10.55|0
1689835500000|2023-07-20 06:45:00|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1689835800000|2023-07-20 06:50:00|11.99|10.59|12|10.6|12.01|10.61|11.99|10.59|0
1689836100000|2023-07-20 06:55:00|11.99|10.59|12|10.6|12.02|10.62|11.99|10.59|0
1689836400000|2023-07-20 07:00:00|12.01|10.61|11.99|10.59|12.01|10.61|11.97|10.57|0
1689836700000|2023-07-20 07:05:00|12|10.6|11.98|10.58|12|10.6|11.95|10.55|0
1689837000000|2023-07-20 07:10:00|11.97|10.57|11.97|10.57|11.97|10.57|11.95|10.55|0
1689837300000|2023-07-20 07:15:00|11.96|10.56|11.94|10.54|11.96|10.56|11.93|10.53|0
1689837600000|2023-07-20 07:20:00|11.93|10.53|11.95|10.55|11.96|10.56|11.93|10.53|0
1689837900000|2023-07-20 07:25:00|11.96|10.56|11.95|10.55|11.97|10.57|11.95|10.55|0
1689838200000|2023-07-20 07:30:00|11.96|10.56|11.91|10.51|11.96|10.56|11.9|10.5|0
1689838500000|2023-07-20 07:35:00|11.9|10.5|11.92|10.52|11.92|10.52|11.9|10.5|0
1689838800000|2023-07-20 07:40:00|11.93|10.53|11.91|10.51|11.93|10.53|11.91|10.51|0
1689839100000|2023-07-20 07:45:00|11.92|10.52|11.89|10.49|11.92|10.52|11.87|10.47|0
1689839400000|2023-07-20 07:50:00|11.88|10.48|11.88|10.48|11.91|10.51|11.88|10.48|0
1689839700000|2023-07-20 07:55:00|11.89|10.49|11.88|10.48|11.9|10.5|11.87|10.47|0
1689840000000|2023-07-20 08:00:00|11.87|10.47|11.83|10.43|11.88|10.48|11.82|10.42|0
1689840300000|2023-07-20 08:05:00|11.84|10.44|11.85|10.45|11.86|10.46|11.84|10.44|0
1689840600000|2023-07-20 08:10:00|11.86|10.46|11.87|10.47|11.88|10.48|11.85|10.45|0
1689840900000|2023-07-20 08:15:00|11.88|10.48|11.88|10.48|11.88|10.48|11.85|10.45|0
1689841200000|2023-07-20 08:20:00|11.87|10.47|11.87|10.47|11.9|10.5|11.86|10.46|0
1689841500000|2023-07-20 08:25:00|11.86|10.46|11.87|10.47|11.88|10.48|11.85|10.45|0
1689841800000|2023-07-20 08:30:00|11.88|10.48|11.87|10.47|11.89|10.49|11.85|10.45|0
1689842100000|2023-07-20 08:35:00|11.86|10.46|11.87|10.47|11.88|10.48|11.86|10.46|0
1689842400000|2023-07-20 08:40:00|11.86|10.46|11.86|10.46|11.87|10.47|11.85|10.45|0
1689842700000|2023-07-20 08:45:00|11.87|10.47|11.86|10.46|11.88|10.48|11.86|10.46|0
1689843000000|2023-07-20 08:50:00|11.85|10.45|11.86|10.46|11.86|10.46|11.85|10.45|0
1689843300000|2023-07-20 08:55:00|11.87|10.47|11.87|10.47|11.88|10.48|11.86|10.46|0
1689843600000|2023-07-20 09:00:00|11.88|10.48|11.91|10.51|11.92|10.52|11.88|10.48|0
1689843900000|2023-07-20 09:05:00|11.9|10.5|11.89|10.49|11.92|10.52|11.89|10.49|0
1689844200000|2023-07-20 09:10:00|11.9|10.5|11.91|10.51|11.92|10.52|11.89|10.49|0
1689844500000|2023-07-20 09:15:00|11.92|10.52|11.92|10.52|11.92|10.52|11.91|10.51|0
1689844800000|2023-07-20 09:20:00|11.91|10.51|11.91|10.51|11.92|10.52|11.9|10.5|0
1689845100000|2023-07-20 09:25:00|11.9|10.5|11.9|10.5|11.9|10.5|11.89|10.49|0
1689845400000|2023-07-20 09:30:00|11.89|10.49|11.87|10.47|11.89|10.49|11.87|10.47|0
1689845700000|2023-07-20 09:35:00|11.86|10.46|11.92|10.52|11.92|10.52|11.86|10.46|0
1689846000000|2023-07-20 09:40:00|11.91|10.51|11.92|10.52|11.94|10.54|11.91|10.51|0
1689846300000|2023-07-20 09:45:00|11.91|10.51|11.87|10.47|11.91|10.51|11.87|10.47|0
1689846600000|2023-07-20 09:50:00|11.88|10.48|11.87|10.47|11.88|10.48|11.85|10.45|0
1689846900000|2023-07-20 09:55:00|11.86|10.46|11.87|10.47|11.87|10.47|11.86|10.46|0
1689847200000|2023-07-20 10:00:00|11.86|10.46|11.87|10.47|11.88|10.48|11.86|10.46|0
1689847500000|2023-07-20 10:05:00|11.88|10.48|11.85|10.45|11.88|10.48|11.85|10.45|0
1689847800000|2023-07-20 10:10:00|11.84|10.44|11.83|10.43|11.84|10.44|11.82|10.42|0
1689848100000|2023-07-20 10:15:00|11.84|10.44|11.83|10.43|11.84|10.44|11.82|10.42|0
1689848400000|2023-07-20 10:20:00|11.82|10.42|11.81|10.41|11.83|10.43|11.8|10.4|0
1689848700000|2023-07-20 10:25:00|11.8|10.4|11.81|10.41|11.82|10.42|11.8|10.4|0
1689849000000|2023-07-20 10:30:00|11.82|10.42|11.8|10.4|11.83|10.43|11.8|10.4|0
1689849300000|2023-07-20 10:35:00|11.79|10.39|11.81|10.41|11.81|10.41|11.79|10.39|0
1689849600000|2023-07-20 10:40:00|11.8|10.4|11.82|10.42|11.82|10.42|11.8|10.4|0
1689849900000|2023-07-20 10:45:00|11.83|10.43|11.83|10.43|11.84|10.44|11.83|10.43|0
1689850200000|2023-07-20 10:50:00|11.84|10.44|11.83|10.43|11.84|10.44|11.83|10.43|0
1689850500000|2023-07-20 10:55:00|11.82|10.42|11.82|10.42|11.84|10.44|11.82|10.42|0
1689850800000|2023-07-20 11:00:00|11.83|10.43|11.85|10.45|11.85|10.45|11.82|10.42|0
1689851100000|2023-07-20 11:05:00|11.86|10.46|11.85|10.45|11.86|10.46|11.84|10.44|0
1689851400000|2023-07-20 11:10:00|11.84|10.44|11.86|10.46|11.87|10.47|11.84|10.44|0
1689851700000|2023-07-20 11:15:00|11.85|10.45|11.86|10.46|11.88|10.48|11.85|10.45|0
1689852000000|2023-07-20 11:20:00|11.87|10.47|11.88|10.48|11.88|10.48|11.87|10.47|0
1689852300000|2023-07-20 11:25:00|11.87|10.47|11.87|10.47|11.88|10.48|11.87|10.47|0
1689852600000|2023-07-20 11:30:00|11.88|10.48|11.84|10.44|11.89|10.49|11.83|10.43|0
1689852900000|2023-07-20 11:35:00|11.83|10.43|11.83|10.43|11.85|10.45|11.83|10.43|0
1689853200000|2023-07-20 11:40:00|11.84|10.44|11.85|10.45|11.86|10.46|11.83|10.43|0
1689853500000|2023-07-20 11:45:00|11.84|10.44|11.84|10.44|11.86|10.46|11.84|10.44|0
1689853800000|2023-07-20 11:50:00|11.85|10.45|11.83|10.43|11.86|10.46|11.82|10.42|0
1689854100000|2023-07-20 11:55:00|11.82|10.42|11.83|10.43|11.84|10.44|11.82|10.42|0
1689854400000|2023-07-20 12:00:00|11.84|10.44|11.84|10.44|11.87|10.47|11.83|10.43|0
1689854700000|2023-07-20 12:05:00|11.85|10.45|11.87|10.47|11.88|10.48|11.84|10.44|0
1689855000000|2023-07-20 12:10:00|11.88|10.48|11.89|10.49|11.9|10.5|11.87|10.47|0
1689855300000|2023-07-20 12:15:00|11.9|10.5|11.9|10.5|11.91|10.51|11.89|10.49|0
1689855600000|2023-07-20 12:20:00|11.91|10.51|11.91|10.51|11.92|10.52|11.9|10.5|0
1689855900000|2023-07-20 12:25:00|11.9|10.5|11.91|10.51|11.91|10.51|11.89|10.49|0
1689856200000|2023-07-20 12:30:00|11.94|10.54|11.94|10.54|11.95|10.55|11.9|10.5|0
1689856500000|2023-07-20 12:35:00|11.93|10.53|11.95|10.55|11.95|10.55|11.91|10.51|0
1689856800000|2023-07-20 12:40:00|11.96|10.56|11.98|10.58|11.98|10.58|11.94|10.54|0
1689857100000|2023-07-20 12:45:00|11.97|10.57|11.95|10.55|11.99|10.59|11.94|10.54|0
1689857400000|2023-07-20 12:50:00|11.94|10.54|11.94|10.54|11.98|10.58|11.94|10.54|0
1689857700000|2023-07-20 12:55:00|11.95|10.55|11.98|10.58|11.98|10.58|11.95|10.55|0
1689858000000|2023-07-20 13:00:00|11.97|10.57|12|10.6|12.01|10.61|11.97|10.57|0
1689858300000|2023-07-20 13:05:00|12.01|10.61|12.02|10.62|12.04|10.64|12|10.6|0
1689858600000|2023-07-20 13:10:00|12.03|10.63|12.06|10.66|12.08|10.68|12.01|10.61|0
1689858900000|2023-07-20 13:15:00|12.05|10.65|12.05|10.65|12.06|10.66|12.04|10.64|0
1689859200000|2023-07-20 13:20:00|12.04|10.64|12.01|10.61|12.05|10.65|12.01|10.61|0
1689859500000|2023-07-20 13:25:00|12|10.6|11.96|10.56|12.02|10.62|11.96|10.56|0
1689859800000|2023-07-20 13:30:00|11.93|10.53|11.83|10.43|11.95|10.55|11.79|10.39|0
1689860100000|2023-07-20 13:35:00|11.84|10.44|11.83|10.43|11.84|10.44|11.78|10.38|0
1689860400000|2023-07-20 13:40:00|11.84|10.44|11.82|10.42|11.87|10.47|11.81|10.41|0
1689860700000|2023-07-20 13:45:00|11.81|10.41|11.78|10.38|11.84|10.44|11.77|10.37|0
1689861000000|2023-07-20 13:50:00|11.79|10.39|11.8|10.4|11.83|10.43|11.77|10.37|0
1689861300000|2023-07-20 13:55:00|11.81|10.41|11.82|10.42|11.84|10.44|11.78|10.38|0
1689861600000|2023-07-20 14:00:00|11.81|10.41|11.9|10.5|11.91|10.51|11.8|10.4|0
1689861900000|2023-07-20 14:05:00|11.91|10.51|11.95|10.55|11.98|10.58|11.91|10.51|0
1689862200000|2023-07-20 14:10:00|11.96|10.56|11.99|10.59|12.01|10.61|11.91|10.51|0
1689862500000|2023-07-20 14:15:00|11.97|10.57|12.04|10.64|12.04|10.64|11.94|10.54|0
1689862800000|2023-07-20 14:20:00|12.05|10.65|12.1|10.7|12.11|10.71|12.04|10.64|0
1689863100000|2023-07-20 14:25:00|12.09|10.69|12.1|10.7|12.15|10.75|12.09|10.69|0
1689863400000|2023-07-20 14:30:00|12.11|10.71|12.18|10.78|12.21|10.81|12.11|10.71|0
1689863700000|2023-07-20 14:35:00|12.2|10.8|12.24|10.84|12.24|10.84|12.14|10.74|0
1689864000000|2023-07-20 14:40:00|12.23|10.83|12.15|10.75|12.23|10.83|12.15|10.75|0
1689864300000|2023-07-20 14:45:00|12.14|10.74|12.11|10.71|12.15|10.75|12.08|10.68|0
1689864600000|2023-07-20 14:50:00|12.1|10.7|12.04|10.64|12.12|10.72|12.02|10.62|0
1689864900000|2023-07-20 14:55:00|12.05|10.65|12.06|10.66|12.09|10.69|12.03|10.63|0
1689865200000|2023-07-20 15:00:00|12.05|10.65|11.97|10.57|12.07|10.67|11.97|10.57|0
1689865500000|2023-07-20 15:05:00|11.98|10.58|12.01|10.61|12.01|10.61|11.95|10.55|0
1689865800000|2023-07-20 15:10:00|12|10.6|12.03|10.63|12.04|10.64|11.98|10.58|0
1689866100000|2023-07-20 15:15:00|12.04|10.64|12.05|10.65|12.06|10.66|12.02|10.62|0
1689866400000|2023-07-20 15:20:00|12.06|10.66|12.09|10.69|12.1|10.7|12.03|10.63|0
1689866700000|2023-07-20 15:25:00|12.1|10.7|12.04|10.64|12.1|10.7|12.01|10.61|0
1689867000000|2023-07-20 15:30:00|12.05|10.65|11.99|10.59|12.05|10.65|11.98|10.58|0
1689867300000|2023-07-20 15:35:00|12|10.6|11.92|10.52|12|10.6|11.91|10.51|0
1689867600000|2023-07-20 15:40:00|11.91|10.51|11.95|10.55|11.95|10.55|11.91|10.51|0
1689867900000|2023-07-20 15:45:00|11.94|10.54|11.99|10.59|12.01|10.61|11.93|10.53|0
1689868200000|2023-07-20 15:50:00|12|10.6|11.97|10.57|12|10.6|11.94|10.54|0
1689868500000|2023-07-20 15:55:00|11.98|10.58|11.97|10.57|11.99|10.59|11.95|10.55|0
1689868800000|2023-07-20 16:00:00|11.98|10.58|11.78|10.38|11.98|10.58|11.78|10.38|0
1689869100000|2023-07-20 16:05:00|11.77|10.37|11.75|10.35|11.79|10.39|11.75|10.35|0
1689869400000|2023-07-20 16:10:00|11.76|10.36|11.72|10.32|11.77|10.37|11.72|10.32|0
1689869700000|2023-07-20 16:15:00|11.73|10.33|11.77|10.37|11.77|10.37|11.69|10.29|0
1689870000000|2023-07-20 16:20:00|11.76|10.36|11.83|10.43|11.84|10.44|11.76|10.36|0
1689870300000|2023-07-20 16:25:00|11.84|10.44|11.87|10.47|11.87|10.47|11.82|10.42|0
1689870600000|2023-07-20 16:30:00|11.86|10.46|11.96|10.56|11.96|10.56|11.85|10.45|0
1689870900000|2023-07-20 16:35:00|11.95|10.55|11.97|10.57|11.98|10.58|11.92|10.52|0
1689871200000|2023-07-20 16:40:00|11.96|10.56|11.93|10.53|11.96|10.56|11.89|10.49|0
1689871500000|2023-07-20 16:45:00|11.92|10.52|11.9|10.5|11.94|10.54|11.9|10.5|0
1689871800000|2023-07-20 16:50:00|11.89|10.49|11.91|10.51|11.93|10.53|11.88|10.48|0
1689872100000|2023-07-20 16:55:00|11.92|10.52|11.95|10.55|11.96|10.56|11.91|10.51|0
1689872400000|2023-07-20 17:00:00|11.96|10.56|11.95|10.55|11.97|10.57|11.93|10.53|0
1689872700000|2023-07-20 17:05:00|11.94|10.54|11.98|10.58|11.98|10.58|11.91|10.51|0
1689873000000|2023-07-20 17:10:00|11.97|10.57|11.93|10.53|11.98|10.58|11.92|10.52|0
1689873300000|2023-07-20 17:15:00|11.94|10.54|11.98|10.58|12|10.6|11.92|10.52|0
1689873600000|2023-07-20 17:20:00|11.99|10.59|12|10.6|12|10.6|11.93|10.53|0
1689873900000|2023-07-20 17:25:00|12.01|10.61|11.91|10.51|12.01|10.61|11.9|10.5|0
1689874200000|2023-07-20 17:30:00|11.92|10.52|11.88|10.48|11.93|10.53|11.88|10.48|0
1689874500000|2023-07-20 17:35:00|11.89|10.49|11.98|10.58|11.99|10.59|11.88|10.48|0
1689874800000|2023-07-20 17:40:00|11.99|10.59|11.95|10.55|11.99|10.59|11.94|10.54|0
1689875100000|2023-07-20 17:45:00|11.94|10.54|11.93|10.53|11.95|10.55|11.91|10.51|0
1689875400000|2023-07-20 17:50:00|11.84|10.44|11.85|10.45|11.86|10.46|11.81|10.41|0
1689875700000|2023-07-20 17:55:00|11.86|10.46|11.87|10.47|11.88|10.48|11.84|10.44|0
1689876000000|2023-07-20 18:00:00|11.88|10.48|11.89|10.49|11.92|10.52|11.87|10.47|0
1689876300000|2023-07-20 18:05:00|11.9|10.5|11.87|10.47|11.9|10.5|11.85|10.45|0
1689876600000|2023-07-20 18:10:00|11.88|10.48|11.93|10.53|11.93|10.53|11.88|10.48|0
1689876900000|2023-07-20 18:15:00|11.92|10.52|12.01|10.61|12.01|10.61|11.92|10.52|0
1689877200000|2023-07-20 18:20:00|12.02|10.62|12.02|10.62|12.05|10.65|11.98|10.58|0
1689877500000|2023-07-20 18:25:00|12.03|10.63|12.14|10.74|12.14|10.74|12.03|10.63|0
1689877800000|2023-07-20 18:30:00|12.13|10.73|12.06|10.66|12.13|10.73|12.05|10.65|0
1689878100000|2023-07-20 18:35:00|12.07|10.67|12.03|10.63|12.08|10.68|12|10.6|0
1689878400000|2023-07-20 18:40:00|12.02|10.62|12.25|10.85|12.26|10.86|11.46|10.06|0
1689878700000|2023-07-20 18:45:00|12.24|10.84|12.22|10.82|12.25|10.85|12.18|10.78|0
1689879000000|2023-07-20 18:50:00|12.21|10.81|12.21|10.81|12.23|10.83|12.18|10.78|0
1689879300000|2023-07-20 18:55:00|12.2|10.8|12.24|10.84|12.24|10.84|12.19|10.79|0
1689879600000|2023-07-20 19:00:00|12.23|10.83|12.27|10.87|12.28|10.88|12.19|10.79|0
1689879900000|2023-07-20 19:05:00|12.26|10.86|12.29|10.89|12.29|10.89|12.25|10.85|0
1689880200000|2023-07-20 19:10:00|12.28|10.88|12.3|10.9|12.3|10.9|12.25|10.85|0
1689880500000|2023-07-20 19:15:00|12.28|10.88|12.39|10.99|12.4|11|12.28|10.88|0
1689880800000|2023-07-20 19:20:00|12.4|11|12.41|11.01|12.42|11.02|12.35|10.95|0
1689881100000|2023-07-20 19:25:00|12.42|11.02|12.44|11.04|12.46|11.06|12.41|11.01|0
1689881400000|2023-07-20 19:30:00|12.43|11.03|12.36|10.96|12.43|11.03|12.31|10.91|0
1689881700000|2023-07-20 19:35:00|12.37|10.97|12.34|10.94|12.37|10.97|12.31|10.91|0
1689882000000|2023-07-20 19:40:00|12.33|10.93|12.32|10.92|12.33|10.93|12.28|10.88|0
1689882300000|2023-07-20 19:45:00|12.33|10.93|12.34|10.94|12.38|10.98|12.32|10.92|0
1689882600000|2023-07-20 19:50:00|12.32|10.92|12.3|10.9|12.34|10.94|12.25|10.85|0
1689882900000|2023-07-20 19:55:00|12.31|10.91|12.28|10.88|12.33|10.93|12.24|10.84|0
1689883200000|2023-07-20 20:00:00|12.3|10.9|12.24|10.84|12.3|10.9|12.22|10.82|0
1689883500000|2023-07-20 20:05:00|12.25|10.85|12.25|10.85|12.26|10.86|12.22|10.82|0
1689883800000|2023-07-20 20:10:00|12.26|10.86|12.27|10.87|12.27|10.87|12.24|10.84|0
1689884100000|2023-07-20 20:15:00|12.57|10.57|12.55|10.55|12.57|10.57|12.54|10.54|0
1689884400000|2023-07-20 20:20:00|12.54|10.54|12.53|10.53|12.55|10.55|12.53|10.53|0
1689884700000|2023-07-20 20:25:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1689885000000|2023-07-20 20:30:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1689885300000|2023-07-20 20:35:00|12.54|10.54|12.52|10.52|12.55|10.55|12.52|10.52|0
1689885600000|2023-07-20 20:40:00|12.53|10.53|12.54|10.54|12.54|10.54|12.53|10.53|0
1689885900000|2023-07-20 20:45:00|12.53|10.53|12.54|10.54|12.54|10.54|12.53|10.53|0
1689886200000|2023-07-20 20:50:00|12.55|10.55|12.54|10.54|12.55|10.55|12.54|10.54|0
1689886500000|2023-07-20 20:55:00|12.53|10.53|12.55|10.55|12.55|10.55|12.52|10.52|0
1689886800000|2023-07-20 21:00:00|12.54|10.54|12.53|10.53|12.55|10.55|12.53|10.53|0
1689887100000|2023-07-20 21:05:00|12.54|10.54|12.53|10.53|12.54|10.54|12.52|10.52|0
1689887700000|2023-07-20 21:15:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1689888300000|2023-07-20 21:25:00|12.54|10.54|12.54|10.54|12.54|10.54|12.53|10.53|0
1689888600000|2023-07-20 21:30:00|12.53|10.53|12.53|10.53|12.53|10.53|12.53|10.53|0
1689888900000|2023-07-20 21:35:00|12.54|10.54|12.54|10.54|12.54|10.54|12.54|10.54|0
1689889200000|2023-07-20 21:40:00|12.53|10.53|12.54|10.54|12.54|10.54|12.53|10.53|0
1689890100000|2023-07-20 21:55:00|12.53|10.53|12.53|10.53|12.53|10.53|12.53|10.53|0
1689890400000|2023-07-20 22:00:00|12.54|10.54|12.54|10.54|12.56|10.56|12.54|10.54|0
1689890700000|2023-07-20 22:05:00|12.55|10.55|12.56|10.56|12.57|10.57|12.54|10.54|0
1689891000000|2023-07-20 22:10:00|12.55|10.55|12.52|10.52|12.55|10.55|12.52|10.52|0
1689891300000|2023-07-20 22:15:00|12.51|10.51|12.53|10.53|12.53|10.53|12.51|10.51|0
1689891900000|2023-07-20 22:25:00|12.52|10.52|12.54|10.54|12.54|10.54|12.52|10.52|0
1689892200000|2023-07-20 22:30:00|12.53|10.53|12.54|10.54|12.54|10.54|12.53|10.53|0
1689892500000|2023-07-20 22:35:00|12.55|10.55|12.57|10.57|12.57|10.57|12.54|10.54|0
1689892800000|2023-07-20 22:40:00|12.58|10.58|12.57|10.57|12.59|10.59|12.57|10.57|0
1689893100000|2023-07-20 22:45:00|12.56|10.56|12.58|10.58|12.58|10.58|12.56|10.56|0
1689893400000|2023-07-20 22:50:00|12.59|10.59|12.58|10.58|12.59|10.59|12.57|10.57|0
1689893700000|2023-07-20 22:55:00|12.57|10.57|12.58|10.58|12.59|10.59|12.57|10.57|0
1689894000000|2023-07-20 23:00:00|12.57|10.57|12.56|10.56|12.57|10.57|12.55|10.55|0
1689894300000|2023-07-20 23:05:00|12.55|10.55|12.55|10.55|12.56|10.56|12.54|10.54|0
1689894600000|2023-07-20 23:10:00|12.56|10.56|12.55|10.55|12.56|10.56|12.55|10.55|0
1689894900000|2023-07-20 23:15:00|12.54|10.54|12.54|10.54|12.55|10.55|12.54|10.54|0
1689895200000|2023-07-20 23:20:00|12.55|10.55|12.54|10.54|12.55|10.55|12.54|10.54|0
1689895500000|2023-07-20 23:25:00|12.55|10.55|12.54|10.54|12.55|10.55|12.54|10.54|0
1689895800000|2023-07-20 23:30:00|12.53|10.53|12.53|10.53|12.54|10.54|12.53|10.53|0
1689896100000|2023-07-20 23:35:00|12.54|10.54|12.55|10.55|12.55|10.55|12.53|10.53|0
1689896400000|2023-07-20 23:40:00|12.56|10.56|12.55|10.55|12.56|10.56|12.55|10.55|0
1689896700000|2023-07-20 23:45:00|12.54|10.54|12.53|10.53|12.54|10.54|12.53|10.53|0
1689897000000|2023-07-20 23:50:00|12.54|10.54|12.57|10.57|12.57|10.57|12.54|10.54|0
1689897300000|2023-07-20 23:55:00|12.56|10.56|12.56|10.56|12.56|10.56|12.56|10.56|0
1689897600000|2023-07-21 00:00:00|12.57|10.57|12.57|10.57|12.59|10.59|12.56|10.56|0
1689897900000|2023-07-21 00:05:00|12.58|10.58|12.59|10.59|12.6|10.6|12.58|10.58|0
1689898200000|2023-07-21 00:10:00|12.6|10.6|12.62|10.62|12.62|10.62|12.6|10.6|0
1689898500000|2023-07-21 00:15:00|12.63|10.63|12.61|10.61|12.63|10.63|12.61|10.61|0
1689898800000|2023-07-21 00:20:00|12.62|10.62|12.6|10.6|12.62|10.62|12.59|10.59|0
1689899100000|2023-07-21 00:25:00|12.59|10.59|12.58|10.58|12.6|10.6|12.58|10.58|0
1689899400000|2023-07-21 00:30:00|12.57|10.57|12.56|10.56|12.59|10.59|12.56|10.56|0
1689899700000|2023-07-21 00:35:00|12.57|10.57|12.56|10.56|12.57|10.57|12.55|10.55|0
1689900000000|2023-07-21 00:40:00|12.55|10.55|12.55|10.55|12.56|10.56|12.55|10.55|0
1689900300000|2023-07-21 00:45:00|12.54|10.54|12.54|10.54|12.56|10.56|12.54|10.54|0
1689900600000|2023-07-21 00:50:00|12.55|10.55|12.54|10.54|12.55|10.55|12.54|10.54|0
1689900900000|2023-07-21 00:55:00|12.55|10.55|12.53|10.53|12.55|10.55|12.53|10.53|0
1689901200000|2023-07-21 01:00:00|12.54|10.54|12.55|10.55|12.55|10.55|12.53|10.53|0
1689901500000|2023-07-21 01:05:00|12.56|10.56|12.57|10.57|12.58|10.58|12.55|10.55|0
1689901800000|2023-07-21 01:10:00|12.56|10.56|12.55|10.55|12.58|10.58|12.54|10.54|0
1689902100000|2023-07-21 01:15:00|12.54|10.54|12.53|10.53|12.55|10.55|12.52|10.52|0
1689902400000|2023-07-21 01:20:00|12.54|10.54|12.55|10.55|12.55|10.55|12.53|10.53|0
1689902700000|2023-07-21 01:25:00|12.54|10.54|12.53|10.53|12.54|10.54|12.52|10.52|0
1689903000000|2023-07-21 01:30:00|12.52|10.52|12.49|10.49|12.52|10.52|12.49|10.49|0
1689903300000|2023-07-21 01:35:00|12.48|10.48|12.48|10.48|12.5|10.5|12.48|10.48|0
1689903600000|2023-07-21 01:40:00|12.49|10.49|12.5|10.5|12.5|10.5|12.48|10.48|0
1689903900000|2023-07-21 01:45:00|12.49|10.49|12.48|10.48|12.51|10.51|12.48|10.48|0
1689904200000|2023-07-21 01:50:00|12.49|10.49|12.48|10.48|12.49|10.49|12.47|10.47|0
1689904500000|2023-07-21 01:55:00|12.47|10.47|12.5|10.5|12.51|10.51|12.47|10.47|0
1689904800000|2023-07-21 02:00:00|12.49|10.49|12.47|10.47|12.5|10.5|12.47|10.47|0
1689905100000|2023-07-21 02:05:00|12.48|10.48|12.47|10.47|12.48|10.48|12.47|10.47|0
1689905400000|2023-07-21 02:10:00|12.46|10.46|12.46|10.46|12.47|10.47|12.45|10.45|0
1689905700000|2023-07-21 02:15:00|12.47|10.47|12.45|10.45|12.47|10.47|12.45|10.45|0
1689906000000|2023-07-21 02:20:00|12.46|10.46|12.46|10.46|12.46|10.46|12.44|10.44|0
1689906300000|2023-07-21 02:25:00|12.45|10.45|12.45|10.45|12.47|10.47|12.44|10.44|0
1689906600000|2023-07-21 02:30:00|12.46|10.46|12.48|10.48|12.48|10.48|12.45|10.45|0
1689906900000|2023-07-21 02:35:00|12.47|10.47|12.48|10.48|12.5|10.5|12.47|10.47|0
1689907200000|2023-07-21 02:40:00|12.47|10.47|12.46|10.46|12.47|10.47|12.46|10.46|0
1689907500000|2023-07-21 02:45:00|12.45|10.45|12.45|10.45|12.45|10.45|12.44|10.44|0
1689907800000|2023-07-21 02:50:00|12.44|10.44|12.44|10.44|12.45|10.45|12.43|10.43|0
1689908100000|2023-07-21 02:55:00|12.43|10.43|12.43|10.43|12.44|10.44|12.42|10.42|0
1689908400000|2023-07-21 03:00:00|12.42|10.42|12.42|10.42|12.42|10.42|12.42|10.42|0
1689908700000|2023-07-21 03:05:00|12.43|10.43|12.45|10.45|12.45|10.45|12.42|10.42|0
1689909000000|2023-07-21 03:10:00|12.44|10.44|12.43|10.43|12.44|10.44|12.43|10.43|0
1689909300000|2023-07-21 03:15:00|12.44|10.44|12.43|10.43|12.44|10.44|12.43|10.43|0
1689909600000|2023-07-21 03:20:00|12.44|10.44|12.42|10.42|12.44|10.44|12.42|10.42|0
1689909900000|2023-07-21 03:25:00|12.43|10.43|12.42|10.42|12.43|10.43|12.42|10.42|0
1689910200000|2023-07-21 03:30:00|12.41|10.41|12.41|10.41|12.41|10.41|12.41|10.41|0
1689910500000|2023-07-21 03:35:00|12.42|10.42|12.43|10.43|12.43|10.43|12.42|10.42|0
1689910800000|2023-07-21 03:40:00|12.42|10.42|12.44|10.44|12.44|10.44|12.42|10.42|0
1689911100000|2023-07-21 03:45:00|12.45|10.45|12.44|10.44|12.45|10.45|12.44|10.44|0
1689911400000|2023-07-21 03:50:00|12.45|10.45|12.44|10.44|12.45|10.45|12.44|10.44|0
1689911700000|2023-07-21 03:55:00|12.45|10.45|12.44|10.44|12.45|10.45|12.44|10.44|0
1689912000000|2023-07-21 04:00:00|12.45|10.45|12.46|10.46|12.46|10.46|12.45|10.45|0
1689912300000|2023-07-21 04:05:00|12.45|10.45|12.44|10.44|12.46|10.46|12.44|10.44|0
1689912600000|2023-07-21 04:10:00|12.45|10.45|12.46|10.46|12.46|10.46|12.44|10.44|0
1689912900000|2023-07-21 04:15:00|12.45|10.45|12.45|10.45|12.45|10.45|12.45|10.45|0
1689913200000|2023-07-21 04:20:00|12.44|10.44|12.45|10.45|12.45|10.45|12.44|10.44|0
1689913500000|2023-07-21 04:25:00|12.44|10.44|12.43|10.43|12.45|10.45|12.43|10.43|0
1689913800000|2023-07-21 04:30:00|12.42|10.42|12.41|10.41|12.42|10.42|12.41|10.41|0
1689914100000|2023-07-21 04:35:00|12.42|10.42|12.42|10.42|12.42|10.42|12.41|10.41|0
1689914400000|2023-07-21 04:40:00|12.41|10.41|12.41|10.41|12.42|10.42|12.41|10.41|0
1689914700000|2023-07-21 04:45:00|12.4|10.4|12.41|10.41|12.41|10.41|12.4|10.4|0
1689915000000|2023-07-21 04:50:00|12.42|10.42|12.42|10.42|12.42|10.42|12.41|10.41|0
1689915300000|2023-07-21 04:55:00|12.43|10.43|12.42|10.42|12.43|10.43|12.42|10.42|0
1689915600000|2023-07-21 05:00:00|12.43|10.43|12.42|10.42|12.43|10.43|12.41|10.41|0
1689915900000|2023-07-21 05:05:00|12.43|10.43|12.43|10.43|12.44|10.44|12.42|10.42|0
1689916200000|2023-07-21 05:10:00|12.42|10.42|12.43|10.43|12.43|10.43|12.42|10.42|0
1689916500000|2023-07-21 05:15:00|12.44|10.44|12.45|10.45|12.45|10.45|12.43|10.43|0
1689916800000|2023-07-21 05:20:00|12.44|10.44|12.44|10.44|12.44|10.44|12.44|10.44|0
1689917100000|2023-07-21 05:25:00|12.45|10.45|12.44|10.44|12.45|10.45|12.43|10.43|0
1689917400000|2023-07-21 05:30:00|12.43|10.43|12.44|10.44|12.44|10.44|12.43|10.43|0
1689917700000|2023-07-21 05:35:00|12.45|10.45|12.44|10.44|12.45|10.45|12.44|10.44|0
1689918000000|2023-07-21 05:40:00|12.45|10.45|12.45|10.45|12.46|10.46|12.44|10.44|0
1689918300000|2023-07-21 05:45:00|12.44|10.44|12.43|10.43|12.45|10.45|12.43|10.43|0
1689918600000|2023-07-21 05:50:00|12.44|10.44|12.43|10.43|12.44|10.44|12.43|10.43|0
1689918900000|2023-07-21 05:55:00|12.44|10.44|12.41|10.41|12.44|10.44|12.41|10.41|0
1689919200000|2023-07-21 06:00:00|12.42|10.42|12.42|10.42|12.43|10.43|12.4|10.4|0
1689919500000|2023-07-21 06:05:00|12.12|10.72|12.15|10.75|12.16|10.76|12.12|10.72|0
1689919800000|2023-07-21 06:10:00|12.14|10.74|12.12|10.72|12.14|10.74|12.11|10.71|0
1689920100000|2023-07-21 06:15:00|12.11|10.71|12.12|10.72|12.13|10.73|12.11|10.71|0
1689920400000|2023-07-21 06:20:00|12.11|10.71|12.11|10.71|12.12|10.72|12.11|10.71|0
1689920700000|2023-07-21 06:25:00|12.1|10.7|12.09|10.69|12.1|10.7|12.09|10.69|0
1689921000000|2023-07-21 06:30:00|12.1|10.7|12.1|10.7|12.1|10.7|12.09|10.69|0
1689921300000|2023-07-21 06:35:00|12.11|10.71|12.1|10.7|12.12|10.72|12.1|10.7|0
1689921600000|2023-07-21 06:40:00|12.11|10.71|12.1|10.7|12.12|10.72|12.1|10.7|0
1689921900000|2023-07-21 06:45:00|12.11|10.71|12.1|10.7|12.11|10.71|12.09|10.69|0
1689922200000|2023-07-21 06:50:00|12.09|10.69|12.08|10.68|12.09|10.69|12.07|10.67|0
1689922500000|2023-07-21 06:55:00|12.07|10.67|12.06|10.66|12.08|10.68|12.05|10.65|0
1689922800000|2023-07-21 07:00:00|12.05|10.65|12.07|10.67|12.1|10.7|12.05|10.65|0
1689923100000|2023-07-21 07:05:00|12.08|10.68|12.05|10.65|12.08|10.68|12.04|10.64|0
1689923400000|2023-07-21 07:10:00|12.06|10.66|12.08|10.68|12.08|10.68|12.05|10.65|0
1689923700000|2023-07-21 07:15:00|12.09|10.69|12.06|10.66|12.1|10.7|12.05|10.65|0
1689924000000|2023-07-21 07:20:00|12.05|10.65|12.04|10.64|12.06|10.66|12.04|10.64|0
1689924300000|2023-07-21 07:25:00|12.03|10.63|12.01|10.61|12.03|10.63|12.01|10.61|0
1689924600000|2023-07-21 07:30:00|12.02|10.62|11.99|10.59|12.02|10.62|11.99|10.59|0
1689924900000|2023-07-21 07:35:00|12|10.6|12.03|10.63|12.03|10.63|11.99|10.59|0
1689925200000|2023-07-21 07:40:00|12.04|10.64|12.04|10.64|12.04|10.64|12.01|10.61|0
1689925500000|2023-07-21 07:45:00|12.05|10.65|12.02|10.62|12.05|10.65|12.02|10.62|0
1689925800000|2023-07-21 07:50:00|12.03|10.63|12.04|10.64|12.04|10.64|12.02|10.62|0
1689926100000|2023-07-21 07:55:00|12.05|10.65|12.07|10.67|12.08|10.68|12.04|10.64|0
1689926400000|2023-07-21 08:00:00|12.08|10.68|12.06|10.66|12.09|10.69|12.06|10.66|0
1689926700000|2023-07-21 08:05:00|12.05|10.65|12.06|10.66|12.06|10.66|12.04|10.64|0
1689927000000|2023-07-21 08:10:00|12.07|10.67|12.08|10.68|12.08|10.68|12.06|10.66|0
1689927300000|2023-07-21 08:15:00|12.07|10.67|12.05|10.65|12.08|10.68|12.05|10.65|0
1689927600000|2023-07-21 08:20:00|12.04|10.64|12.02|10.62|12.04|10.64|12.01|10.61|0
1689927900000|2023-07-21 08:25:00|12.03|10.63|12|10.6|12.03|10.63|12|10.6|0
1689928200000|2023-07-21 08:30:00|12.01|10.61|12|10.6|12.01|10.61|11.99|10.59|0
1689928500000|2023-07-21 08:35:00|12.01|10.61|12.01|10.61|12.01|10.61|12|10.6|0
1689928800000|2023-07-21 08:40:00|12|10.6|11.98|10.58|12|10.6|11.98|10.58|0
1689929100000|2023-07-21 08:45:00|11.97|10.57|12.01|10.61|12.01|10.61|11.96|10.56|0
1689929400000|2023-07-21 08:50:00|12.02|10.62|11.99|10.59|12.02|10.62|11.99|10.59|0
1689929700000|2023-07-21 08:55:00|12|10.6|11.99|10.59|12|10.6|11.98|10.58|0
1689930000000|2023-07-21 09:00:00|12|10.6|12.02|10.62|12.02|10.62|11.99|10.59|0
1689930300000|2023-07-21 09:05:00|12.01|10.61|12.01|10.61|12.02|10.62|12.01|10.61|0
1689930600000|2023-07-21 09:10:00|12|10.6|12|10.6|12.01|10.61|11.99|10.59|0
1689930900000|2023-07-21 09:15:00|11.99|10.59|11.99|10.59|12|10.6|11.99|10.59|0
1689931200000|2023-07-21 09:20:00|11.98|10.58|11.98|10.58|11.99|10.59|11.97|10.57|0
1689931500000|2023-07-21 09:25:00|11.99|10.59|12|10.6|12.01|10.61|11.99|10.59|0
1689931800000|2023-07-21 09:30:00|12.01|10.61|12.04|10.64|12.05|10.65|12|10.6|0
1689932100000|2023-07-21 09:35:00|12.05|10.65|12.05|10.65|12.06|10.66|12.04|10.64|0
1689932400000|2023-07-21 09:40:00|12.04|10.64|12.06|10.66|12.06|10.66|12.03|10.63|0
1689932700000|2023-07-21 09:45:00|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1689933000000|2023-07-21 09:50:00|12.02|10.62|12.01|10.61|12.02|10.62|11.99|10.59|0
1689933300000|2023-07-21 09:55:00|11.99|10.59|11.99|10.59|12.01|10.61|11.98|10.58|0
1689933600000|2023-07-21 10:00:00|12|10.6|11.96|10.56|12|10.6|11.96|10.56|0
1689933900000|2023-07-21 10:05:00|11.97|10.57|11.97|10.57|11.97|10.57|11.96|10.56|0
1689934200000|2023-07-21 10:10:00|11.96|10.56|11.96|10.56|11.97|10.57|11.95|10.55|0
1689934500000|2023-07-21 10:15:00|11.95|10.55|11.96|10.56|11.98|10.58|11.95|10.55|0
1689934800000|2023-07-21 10:20:00|11.97|10.57|11.94|10.54|11.97|10.57|11.94|10.54|0
1689935100000|2023-07-21 10:25:00|11.95|10.55|11.91|10.51|11.95|10.55|11.91|10.51|0
1689935400000|2023-07-21 10:30:00|11.92|10.52|11.91|10.51|11.93|10.53|11.91|10.51|0
1689935700000|2023-07-21 10:35:00|11.92|10.52|11.93|10.53|11.94|10.54|11.92|10.52|0
1689936000000|2023-07-21 10:40:00|11.94|10.54|11.94|10.54|11.95|10.55|11.93|10.53|0
1689936300000|2023-07-21 10:45:00|11.93|10.53|11.92|10.52|11.94|10.54|11.92|10.52|0
1689936600000|2023-07-21 10:50:00|11.91|10.51|11.94|10.54|11.94|10.54|11.91|10.51|0
1689936900000|2023-07-21 10:55:00|11.93|10.53|11.92|10.52|11.95|10.55|11.92|10.52|0
1689937200000|2023-07-21 11:00:00|11.93|10.53|11.95|10.55|11.96|10.56|11.92|10.52|0
1689937500000|2023-07-21 11:05:00|11.96|10.56|11.96|10.56|11.97|10.57|11.94|10.54|0
1689937800000|2023-07-21 11:10:00|11.95|10.55|11.94|10.54|11.95|10.55|11.94|10.54|0
1689938100000|2023-07-21 11:15:00|11.93|10.53|11.93|10.53|11.94|10.54|11.93|10.53|0
1689938400000|2023-07-21 11:20:00|11.94|10.54|11.95|10.55|11.96|10.56|11.93|10.53|0
1689938700000|2023-07-21 11:25:00|11.96|10.56|11.96|10.56|11.96|10.56|11.94|10.54|0
1689939000000|2023-07-21 11:30:00|11.97|10.57|12.01|10.61|12.01|10.61|11.96|10.56|0
1689939300000|2023-07-21 11:35:00|12|10.6|11.99|10.59|12|10.6|11.97|10.57|0
1689939600000|2023-07-21 11:40:00|12|10.6|11.98|10.58|12|10.6|11.96|10.56|0
1689939900000|2023-07-21 11:45:00|11.97|10.57|11.98|10.58|11.99|10.59|11.97|10.57|0
1689940200000|2023-07-21 11:50:00|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1689940500000|2023-07-21 11:55:00|11.99|10.59|12.02|10.62|12.02|10.62|11.98|10.58|0
1689940800000|2023-07-21 12:00:00|12.01|10.61|11.96|10.56|12.02|10.62|11.95|10.55|0
1689941100000|2023-07-21 12:05:00|11.95|10.55|11.94|10.54|11.96|10.56|11.93|10.53|0
1689941400000|2023-07-21 12:10:00|11.93|10.53|11.9|10.5|11.93|10.53|11.9|10.5|0
1689941700000|2023-07-21 12:15:00|11.89|10.49|11.87|10.47|11.9|10.5|11.85|10.45|0
1689942000000|2023-07-21 12:20:00|11.86|10.46|11.82|10.42|11.88|10.48|11.82|10.42|0
1689942300000|2023-07-21 12:25:00|11.81|10.41|11.82|10.42|11.83|10.43|11.81|10.41|0
1689942600000|2023-07-21 12:30:00|11.81|10.41|11.8|10.4|11.84|10.44|11.79|10.39|0
1689942900000|2023-07-21 12:35:00|11.81|10.41|11.77|10.37|11.82|10.42|11.76|10.36|0
1689943200000|2023-07-21 12:40:00|11.78|10.38|11.79|10.39|11.8|10.4|11.78|10.38|0
1689943500000|2023-07-21 12:45:00|11.8|10.4|11.77|10.37|11.8|10.4|11.77|10.37|0
1689943800000|2023-07-21 12:50:00|11.76|10.36|11.75|10.35|11.76|10.36|11.73|10.33|0
1689944100000|2023-07-21 12:55:00|11.74|10.34|11.73|10.33|11.75|10.35|11.73|10.33|0
1689944400000|2023-07-21 13:00:00|11.72|10.32|11.72|10.32|11.73|10.33|11.71|10.31|0
1689944700000|2023-07-21 13:05:00|11.73|10.33|11.68|10.28|11.74|10.34|11.68|10.28|0
1689945000000|2023-07-21 13:10:00|11.69|10.29|11.72|10.32|11.72|10.32|11.66|10.26|0
1689945300000|2023-07-21 13:15:00|11.73|10.33|11.73|10.33|11.73|10.33|11.7|10.3|0
1689945600000|2023-07-21 13:20:00|11.72|10.32|11.73|10.33|11.74|10.34|11.7|10.3|0
1689945900000|2023-07-21 13:25:00|11.71|10.31|11.82|10.42|11.82|10.42|11.69|10.29|0
1689946200000|2023-07-21 13:30:00|11.83|10.43|12.28|10.88|12.28|10.88|11.83|10.43|0
1689946500000|2023-07-21 13:35:00|12.29|10.89|12.21|10.81|12.31|10.91|12.14|10.74|0
1689946800000|2023-07-21 13:40:00|12.2|10.8|12.27|10.87|12.29|10.89|12.2|10.8|0
1689947100000|2023-07-21 13:45:00|12.28|10.88|12.36|10.96|12.4|11|12.24|10.84|0
1689947400000|2023-07-21 13:50:00|12.37|10.97|12.38|10.98|12.45|11.05|12.34|10.94|0
1689947700000|2023-07-21 13:55:00|12.37|10.97|12.4|11|12.42|11.02|12.35|10.95|0
1689948000000|2023-07-21 14:00:00|12.39|10.99|12.44|11.04|12.53|11.13|12.38|10.98|0
1689948300000|2023-07-21 14:05:00|12.45|11.05|12.38|10.98|12.46|11.06|12.37|10.97|0
1689948600000|2023-07-21 14:10:00|12.39|10.99|12.3|10.9|12.39|10.99|12.3|10.9|0
1689948900000|2023-07-21 14:15:00|12.29|10.89|11.91|10.51|12.31|10.91|11.91|10.51|0
1689949200000|2023-07-21 14:20:00|11.92|10.52|12.07|10.67|12.08|10.68|11.92|10.52|0
1689949500000|2023-07-21 14:25:00|12.08|10.68|12.17|10.77|12.17|10.77|12.06|10.66|0
1689949800000|2023-07-21 14:30:00|12.18|10.78|12.1|10.7|12.18|10.78|12.06|10.66|0
1689950100000|2023-07-21 14:35:00|12.11|10.71|12.08|10.68|12.11|10.71|12.03|10.63|0
1689950400000|2023-07-21 14:40:00|12.07|10.67|12.03|10.63|12.08|10.68|11.99|10.59|0
1689950700000|2023-07-21 14:45:00|12.02|10.62|11.94|10.54|12.04|10.64|11.93|10.53|0
1689951000000|2023-07-21 14:50:00|11.93|10.53|12|10.6|12.01|10.61|11.93|10.53|0
1689951300000|2023-07-21 14:55:00|11.99|10.59|12|10.6|12.04|10.64|11.99|10.59|0
1689951600000|2023-07-21 15:00:00|12.01|10.61|11.99|10.59|12.01|10.61|11.93|10.53|0
1689951900000|2023-07-21 15:05:00|11.98|10.58|11.88|10.48|11.99|10.59|11.87|10.47|0
1689952200000|2023-07-21 15:10:00|11.87|10.47|11.9|10.5|11.9|10.5|11.84|10.44|0
1689952500000|2023-07-21 15:15:00|11.89|10.49|11.87|10.47|11.91|10.51|11.85|10.45|0
1689952800000|2023-07-21 15:20:00|11.88|10.48|11.88|10.48|11.89|10.49|11.85|10.45|0
1689953100000|2023-07-21 15:25:00|11.89|10.49|11.85|10.45|11.9|10.5|11.84|10.44|0
1689953400000|2023-07-21 15:30:00|11.84|10.44|11.88|10.48|11.89|10.49|11.8|10.4|0
1689953700000|2023-07-21 15:35:00|11.89|10.49|11.88|10.48|11.9|10.5|11.84|10.44|0
1689954000000|2023-07-21 15:40:00|11.86|10.46|11.95|10.55|11.95|10.55|11.85|10.45|0
1689954300000|2023-07-21 15:45:00|11.96|10.56|11.86|10.46|11.99|10.59|11.86|10.46|0
1689954600000|2023-07-21 15:50:00|11.85|10.45|11.94|10.54|11.94|10.54|11.83|10.43|0
1689954900000|2023-07-21 15:55:00|11.95|10.55|11.87|10.47|11.96|10.56|11.87|10.47|0
1689955200000|2023-07-21 16:00:00|11.88|10.48|11.91|10.51|11.94|10.54|11.88|10.48|0
1689955500000|2023-07-21 16:05:00|11.92|10.52|12.14|10.74|12.15|10.75|11.92|10.52|0
1689955800000|2023-07-21 16:10:00|12.13|10.73|12.16|10.76|12.18|10.78|12.11|10.71|0
1689956100000|2023-07-21 16:15:00|12.15|10.75|12.12|10.72|12.16|10.76|12.11|10.71|0
1689956400000|2023-07-21 16:20:00|12.11|10.71|12.12|10.72|12.12|10.72|12.08|10.68|0
1689956700000|2023-07-21 16:25:00|12.13|10.73|12.18|10.78|12.18|10.78|12.12|10.72|0
1689957000000|2023-07-21 16:30:00|12.17|10.77|12.15|10.75|12.18|10.78|12.14|10.74|0
1689957300000|2023-07-21 16:35:00|12.16|10.76|12.16|10.76|12.19|10.79|12.15|10.75|0
1689957600000|2023-07-21 16:40:00|12.17|10.77|12.23|10.83|12.26|10.86|12.16|10.76|0
1689957900000|2023-07-21 16:45:00|12.24|10.84|12.24|10.84|12.28|10.88|12.23|10.83|0
1689958200000|2023-07-21 16:50:00|12.25|10.85|12.22|10.82|12.25|10.85|12.2|10.8|0
1689958500000|2023-07-21 16:55:00|12.23|10.83|12.21|10.81|12.23|10.83|12.21|10.81|0
1689958800000|2023-07-21 17:00:00|12.22|10.82|12.16|10.76|12.22|10.82|12.16|10.76|0
1689959100000|2023-07-21 17:05:00|12.15|10.75|12.11|10.71|12.15|10.75|12.1|10.7|0
1689959400000|2023-07-21 17:10:00|12.1|10.7|12.08|10.68|12.1|10.7|12.06|10.66|0
1689959700000|2023-07-21 17:15:00|12.09|10.69|12.07|10.67|12.09|10.69|12.04|10.64|0
1689960000000|2023-07-21 17:20:00|12.06|10.66|12.06|10.66|12.09|10.69|12.05|10.65|0
1689960300000|2023-07-21 17:25:00|12.07|10.67|12.03|10.63|12.09|10.69|12.03|10.63|0
1689960600000|2023-07-21 17:30:00|12.04|10.64|11.99|10.59|12.04|10.64|11.98|10.58|0
1689960900000|2023-07-21 17:35:00|12|10.6|11.98|10.58|12.02|10.62|11.98|10.58|0
1689961200000|2023-07-21 17:40:00|11.97|10.57|12.01|10.61|12.02|10.62|11.95|10.55|0
1689961500000|2023-07-21 17:45:00|12.02|10.62|12|10.6|12.03|10.63|11.99|10.59|0
1689961800000|2023-07-21 17:50:00|11.99|10.59|11.96|10.56|12|10.6|11.95|10.55|0
1689962100000|2023-07-21 17:55:00|11.97|10.57|11.95|10.55|12.01|10.61|9.31|7.91|0
1689962400000|2023-07-21 18:00:00|11.94|10.54|11.94|10.54|12.02|10.62|11.84|10.44|0
1689962700000|2023-07-21 18:05:00|11.93|10.53|11.93|10.53|11.97|10.57|11.91|10.51|0
1689963000000|2023-07-21 18:10:00|11.92|10.52|12.04|10.64|12.05|10.65|11.92|10.52|0
1689963300000|2023-07-21 18:15:00|12.03|10.63|11.99|10.59|12.05|10.65|11.97|10.57|0
1689963600000|2023-07-21 18:20:00|11.98|10.58|12.02|10.62|12.03|10.63|11.98|10.58|0
1689963900000|2023-07-21 18:25:00|12.01|10.61|12|10.6|12.04|10.64|12|10.6|0
1689964200000|2023-07-21 18:30:00|11.99|10.59|12.01|10.61|12.05|10.65|11.99|10.59|0
1689964500000|2023-07-21 18:35:00|12.02|10.62|11.98|10.58|12.02|10.62|11.97|10.57|0
1689964800000|2023-07-21 18:40:00|11.99|10.59|11.95|10.55|11.99|10.59|11.92|10.52|0
1689965100000|2023-07-21 18:45:00|11.94|10.54|11.92|10.52|11.94|10.54|11.91|10.51|0
1689965400000|2023-07-21 18:50:00|11.93|10.53|11.98|10.58|11.98|10.58|11.92|10.52|0
1689965700000|2023-07-21 18:55:00|11.99|10.59|12.03|10.63|12.04|10.64|11.99|10.59|0
1689966000000|2023-07-21 19:00:00|12.04|10.64|12.09|10.69|12.09|10.69|12.02|10.62|0
1689966300000|2023-07-21 19:05:00|12.1|10.7|12.18|10.78|12.19|10.79|12.08|10.68|0
1689966600000|2023-07-21 19:10:00|12.19|10.79|12.19|10.79|12.21|10.81|12.18|10.78|0
1689966900000|2023-07-21 19:15:00|12.2|10.8|12.13|10.73|12.2|10.8|12.13|10.73|0
1689967200000|2023-07-21 19:20:00|12.12|10.72|12.17|10.77|12.19|10.79|12.09|10.69|0
1689967500000|2023-07-21 19:25:00|12.18|10.78|12.14|10.74|12.19|10.79|12.12|10.72|0
1689967800000|2023-07-21 19:30:00|12.13|10.73|12.19|10.79|12.19|10.79|12.13|10.73|0
1689968100000|2023-07-21 19:35:00|12.2|10.8|12.18|10.78|12.21|10.81|12.14|10.74|0
1689968400000|2023-07-21 19:40:00|12.17|10.77|12.2|10.8|12.23|10.83|12.15|10.75|0
1689968700000|2023-07-21 19:45:00|12.19|10.79|12.18|10.78|12.23|10.83|12.13|10.73|0
1689969000000|2023-07-21 19:50:00|12.2|10.8|12.14|10.74|12.2|10.8|12.12|10.72|0
1689969300000|2023-07-21 19:55:00|12.15|10.75|12.21|10.81|12.23|10.83|12.13|10.73|0
1689969600000|2023-07-21 20:00:00|12.22|10.82|11.73|10.33|12.25|10.85|11.7|10.3|0
1689969900000|2023-07-21 20:05:00|11.72|10.32|11.72|10.32|11.74|10.34|11.72|10.32|0
1689970200000|2023-07-21 20:10:00|11.73|10.33|11.73|10.33|11.74|10.34|11.7|10.3|0
1690158600000|2023-07-24 00:30:00|12|10|12.01|10.01|12.02|10.02|12|10|0
1690158900000|2023-07-24 00:35:00|12.02|10.02|12.03|10.03|12.03|10.03|12.01|10.01|0
1690159200000|2023-07-24 00:40:00|12.04|10.04|12.05|10.05|12.05|10.05|12.03|10.03|0
1690159500000|2023-07-24 00:45:00|12.04|10.04|12.04|10.04|12.05|10.05|12.04|10.04|0
1690159800000|2023-07-24 00:50:00|12.05|10.05|12.06|10.06|12.07|10.07|12.05|10.05|0
1690160100000|2023-07-24 00:55:00|12.05|10.05|12.04|10.04|12.06|10.06|12.04|10.04|0
1690160400000|2023-07-24 01:00:00|12.03|10.03|12.03|10.03|12.04|10.04|12.02|10.02|0
1690160700000|2023-07-24 01:05:00|12.02|10.02|12.04|10.04|12.04|10.04|12.02|10.02|0
1690161000000|2023-07-24 01:10:00|12.05|10.05|12.02|10.02|12.05|10.05|12.01|10.01|0
1690161300000|2023-07-24 01:15:00|12.03|10.03|12.05|10.05|12.06|10.06|12.02|10.02|0
1690161600000|2023-07-24 01:20:00|12.04|10.04|12.09|10.09|12.1|10.1|12.04|10.04|0
1690161900000|2023-07-24 01:25:00|12.1|10.1|12.08|10.08|12.1|10.1|12.08|10.08|0
1690162200000|2023-07-24 01:30:00|12.09|10.09|12.07|10.07|12.09|10.09|12.05|10.05|0
1690162500000|2023-07-24 01:35:00|12.06|10.06|12.06|10.06|12.07|10.07|12.05|10.05|0
1690162800000|2023-07-24 01:40:00|12.05|10.05|12.02|10.02|12.05|10.05|12.02|10.02|0
1690163100000|2023-07-24 01:45:00|12.03|10.03|12.03|10.03|12.04|10.04|12.01|10.01|0
1690163400000|2023-07-24 01:50:00|12.04|10.04|12.05|10.05|12.05|10.05|12.03|10.03|0
1690163700000|2023-07-24 01:55:00|12.04|10.04|12.04|10.04|12.05|10.05|12.04|10.04|0
1690164000000|2023-07-24 02:00:00|12.05|10.05|12.02|10.02|12.05|10.05|12.02|10.02|0
1690164300000|2023-07-24 02:05:00|12.03|10.03|12.04|10.04|12.05|10.05|12.02|10.02|0
1690164600000|2023-07-24 02:10:00|12.05|10.05|12.04|10.04|12.06|10.06|12.03|10.03|0
1690164900000|2023-07-24 02:15:00|12.05|10.05|12.04|10.04|12.06|10.06|12.03|10.03|0
1690165200000|2023-07-24 02:20:00|12.05|10.05|12.01|10.01|12.05|10.05|12|10|0
1690165500000|2023-07-24 02:25:00|12|10|11.99|9.99|12.01|10.01|11.97|9.97|0
1690165800000|2023-07-24 02:30:00|11.98|9.98|12|10|12|10|11.98|9.98|0
1690166100000|2023-07-24 02:35:00|12.01|10.01|11.99|9.99|12.01|10.01|11.98|9.98|0
1690166400000|2023-07-24 02:40:00|11.98|9.98|11.98|9.98|11.99|9.99|11.97|9.97|0
1690166700000|2023-07-24 02:45:00|11.99|9.99|11.98|9.98|11.99|9.99|11.98|9.98|0
1690167000000|2023-07-24 02:50:00|11.99|9.99|11.99|9.99|11.99|9.99|11.99|9.99|0
1690167300000|2023-07-24 02:55:00|11.98|9.98|11.99|9.99|12|10|11.98|9.98|0
1690167600000|2023-07-24 03:00:00|11.98|9.98|11.99|9.99|11.99|9.99|11.97|9.97|0
1690167900000|2023-07-24 03:05:00|11.98|9.98|11.98|9.98|11.99|9.99|11.97|9.97|0
1690168200000|2023-07-24 03:10:00|11.97|9.97|11.99|9.99|11.99|9.99|11.97|9.97|0
1690168500000|2023-07-24 03:15:00|12|10|11.99|9.99|12|10|11.99|9.99|0
1690168800000|2023-07-24 03:20:00|12|10|12|10|12.01|10.01|11.99|9.99|0
1690169100000|2023-07-24 03:25:00|12.01|10.01|12.01|10.01|12.01|10.01|12.01|10.01|0
1690169400000|2023-07-24 03:30:00|12.02|10.02|12.01|10.01|12.03|10.03|12.01|10.01|0
1690169700000|2023-07-24 03:35:00|12.02|10.02|12.02|10.02|12.02|10.02|12.01|10.01|0
1690170000000|2023-07-24 03:40:00|12.01|10.01|12.03|10.03|12.03|10.03|12.01|10.01|0
1690170300000|2023-07-24 03:45:00|12.04|10.04|12.03|10.03|12.04|10.04|12.03|10.03|0
1690170600000|2023-07-24 03:50:00|12.02|10.02|12.01|10.01|12.02|10.02|12.01|10.01|0
1690170900000|2023-07-24 03:55:00|12.02|10.02|12.02|10.02|12.02|10.02|12.01|10.01|0
1690171200000|2023-07-24 04:00:00|12.01|10.01|12|10|12.02|10.02|12|10|0
1690171500000|2023-07-24 04:05:00|12.01|10.01|12.01|10.01|12.01|10.01|12|10|0
1690171800000|2023-07-24 04:10:00|12|10|12.01|10.01|12.01|10.01|12|10|0
1690172100000|2023-07-24 04:15:00|12.02|10.02|12.01|10.01|12.02|10.02|12.01|10.01|0
1690172400000|2023-07-24 04:20:00|12.02|10.02|12.02|10.02|12.02|10.02|12.02|10.02|0
1690172700000|2023-07-24 04:25:00|12.03|10.03|12.02|10.02|12.04|10.04|12.02|10.02|0
1690173000000|2023-07-24 04:30:00|12.01|10.01|12.01|10.01|12.01|10.01|12.01|10.01|0
1690173300000|2023-07-24 04:35:00|12|10|12.01|10.01|12.01|10.01|12|10|0
1690173600000|2023-07-24 04:40:00|12|10|12|10|12|10|12|10|0
1690173900000|2023-07-24 04:45:00|12.01|10.01|12.01|10.01|12.01|10.01|12|10|0
1690174200000|2023-07-24 04:50:00|12|10|12.01|10.01|12.01|10.01|12|10|0
1690174500000|2023-07-24 04:55:00|12|10|12|10|12|10|12|10|0
1690174800000|2023-07-24 05:00:00|12.01|10.01|12|10|12.01|10.01|11.99|9.99|0
1690175100000|2023-07-24 05:05:00|12.01|10.01|12.01|10.01|12.01|10.01|12|10|0
1690175400000|2023-07-24 05:10:00|12.02|10.02|11.99|9.99|12.02|10.02|11.99|9.99|0
1690175700000|2023-07-24 05:15:00|12|10|12|10|12.01|10.01|12|10|0
1690176000000|2023-07-24 05:20:00|12.01|10.01|12.02|10.02|12.02|10.02|12.01|10.01|0
1690176300000|2023-07-24 05:25:00|12.03|10.03|12.02|10.02|12.03|10.03|12.01|10.01|0
1690176600000|2023-07-24 05:30:00|12.01|10.01|12.02|10.02|12.03|10.03|12.01|10.01|0
1690176900000|2023-07-24 05:35:00|12.01|10.01|12.01|10.01|12.03|10.03|12.01|10.01|0
1690177200000|2023-07-24 05:40:00|12.02|10.02|12.01|10.01|12.02|10.02|12.01|10.01|0
1690177500000|2023-07-24 05:45:00|12.02|10.02|12.02|10.02|12.02|10.02|12.02|10.02|0
1690177800000|2023-07-24 05:50:00|12.03|10.03|12.04|10.04|12.05|10.05|12.03|10.03|0
1690178100000|2023-07-24 05:55:00|12.03|10.03|12.03|10.03|12.04|10.04|12.02|10.02|0
1690178400000|2023-07-24 06:00:00|12.02|10.02|12.04|10.04|12.06|10.06|12.02|10.02|0
1690178700000|2023-07-24 06:05:00|11.75|10.35|11.76|10.36|11.77|10.37|11.75|10.35|0
1690179000000|2023-07-24 06:10:00|11.75|10.35|11.75|10.35|11.77|10.37|11.75|10.35|0
1690179300000|2023-07-24 06:15:00|11.76|10.36|11.71|10.31|11.76|10.36|11.7|10.3|0
1690179600000|2023-07-24 06:20:00|11.7|10.3|11.68|10.28|11.7|10.3|11.68|10.28|0
1690179900000|2023-07-24 06:25:00|11.69|10.29|11.71|10.31|11.71|10.31|11.68|10.28|0
1690180200000|2023-07-24 06:30:00|11.7|10.3|11.7|10.3|11.71|10.31|11.7|10.3|0
1690180500000|2023-07-24 06:35:00|11.69|10.29|11.71|10.31|11.72|10.32|11.69|10.29|0
1690180800000|2023-07-24 06:40:00|11.7|10.3|11.73|10.33|11.73|10.33|11.7|10.3|0
1690181100000|2023-07-24 06:45:00|11.54|10.14|11.54|10.14|11.54|10.14|11.53|10.13|0
1690181400000|2023-07-24 06:50:00|11.55|10.15|11.53|10.13|11.55|10.15|11.53|10.13|0
1690181700000|2023-07-24 06:55:00|11.54|10.14|11.55|10.15|11.55|10.15|11.53|10.13|0
1690182000000|2023-07-24 07:00:00|11.54|10.14|11.47|10.07|11.54|10.14|11.45|10.05|0
1690182300000|2023-07-24 07:05:00|11.48|10.08|11.45|10.05|11.48|10.08|11.42|10.02|0
1690182600000|2023-07-24 07:10:00|11.46|10.06|11.46|10.06|11.46|10.06|11.43|10.03|0
1690182900000|2023-07-24 07:15:00|11.45|10.05|11.39|9.99|11.48|10.08|11.38|9.98|0
1690183200000|2023-07-24 07:20:00|11.4|10|11.39|9.99|11.41|10.01|11.37|9.97|0
1690183500000|2023-07-24 07:25:00|11.38|9.98|11.36|9.96|11.38|9.98|11.36|9.96|0
1690183800000|2023-07-24 07:30:00|11.39|9.99|11.46|10.06|11.46|10.06|11.37|9.97|0
1690184100000|2023-07-24 07:35:00|11.47|10.07|11.42|10.02|11.48|10.08|11.42|10.02|0
1690184400000|2023-07-24 07:40:00|11.41|10.01|11.41|10.01|11.42|10.02|11.4|10|0
1690184700000|2023-07-24 07:45:00|11.4|10|11.36|9.96|11.41|10.01|11.36|9.96|0
1690185000000|2023-07-24 07:50:00|11.35|9.95|11.33|9.93|11.35|9.95|11.31|9.91|0
1690185300000|2023-07-24 07:55:00|11.34|9.94|11.33|9.93|11.35|9.95|11.33|9.93|0
1690185600000|2023-07-24 08:00:00|11.34|9.94|11.37|9.97|11.37|9.97|11.34|9.94|0
1690185900000|2023-07-24 08:05:00|11.36|9.96|11.39|9.99|11.39|9.99|11.36|9.96|0
1690186200000|2023-07-24 08:10:00|11.38|9.98|11.34|9.94|11.39|9.99|11.33|9.93|0
1690186500000|2023-07-24 08:15:00|11.35|9.95|11.38|9.98|11.38|9.98|11.34|9.94|0
1690186800000|2023-07-24 08:20:00|11.37|9.97|11.36|9.96|11.39|9.99|11.36|9.96|0
1690187100000|2023-07-24 08:25:00|11.35|9.95|11.31|9.91|11.35|9.95|11.3|9.9|0
1690187400000|2023-07-24 08:30:00|11.3|9.9|11.29|9.89|11.3|9.9|11.28|9.88|0
1690187700000|2023-07-24 08:35:00|11.28|9.88|11.3|9.9|11.3|9.9|11.28|9.88|0
1690188000000|2023-07-24 08:40:00|11.31|9.91|11.34|9.94|11.34|9.94|11.3|9.9|0
1690188300000|2023-07-24 08:45:00|11.33|9.93|11.32|9.92|11.34|9.94|11.32|9.92|0
1690188600000|2023-07-24 08:50:00|11.33|9.93|11.32|9.92|11.33|9.93|11.31|9.91|0
1690188900000|2023-07-24 08:55:00|11.33|9.93|11.32|9.92|11.33|9.93|11.31|9.91|0
1690189200000|2023-07-24 09:00:00|11.31|9.91|11.3|9.9|11.32|9.92|11.3|9.9|0
1690189500000|2023-07-24 09:05:00|11.31|9.91|11.3|9.9|11.32|9.92|11.29|9.89|0
1690189800000|2023-07-24 09:10:00|11.29|9.89|11.28|9.88|11.3|9.9|11.28|9.88|0
1690190100000|2023-07-24 09:15:00|11.29|9.89|11.25|9.85|11.29|9.89|11.23|9.83|0
1690190400000|2023-07-24 09:20:00|11.24|9.84|11.25|9.85|11.26|9.86|11.24|9.84|0
1690190700000|2023-07-24 09:25:00|11.26|9.86|11.25|9.85|11.27|9.87|11.25|9.85|0
1690191000000|2023-07-24 09:30:00|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1690191300000|2023-07-24 09:35:00|11.24|9.84|11.25|9.85|11.26|9.86|11.24|9.84|0
1690191600000|2023-07-24 09:40:00|11.26|9.86|11.27|9.87|11.28|9.88|11.25|9.85|0
1690191900000|2023-07-24 09:45:00|11.28|9.88|11.26|9.86|11.28|9.88|11.26|9.86|0
1690192200000|2023-07-24 09:50:00|11.27|9.87|11.25|9.85|11.27|9.87|11.25|9.85|0
1690192500000|2023-07-24 09:55:00|11.26|9.86|11.26|9.86|11.27|9.87|11.25|9.85|0
1690192800000|2023-07-24 10:00:00|11.27|9.87|11.27|9.87|11.28|9.88|11.26|9.86|0
1690193100000|2023-07-24 10:05:00|11.28|9.88|11.28|9.88|11.29|9.89|11.27|9.87|0
1690193400000|2023-07-24 10:10:00|11.29|9.89|11.28|9.88|11.3|9.9|11.28|9.88|0
1690193700000|2023-07-24 10:15:00|11.29|9.89|11.28|9.88|11.29|9.89|11.27|9.87|0
1690194000000|2023-07-24 10:20:00|11.29|9.89|11.29|9.89|11.29|9.89|11.27|9.87|0
1690194300000|2023-07-24 10:25:00|11.28|9.88|11.27|9.87|11.28|9.88|11.27|9.87|0
1690194600000|2023-07-24 10:30:00|11.26|9.86|11.27|9.87|11.27|9.87|11.25|9.85|0
1690194900000|2023-07-24 10:35:00|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1690195200000|2023-07-24 10:40:00|11.26|9.86|11.26|9.86|11.27|9.87|11.25|9.85|0
1690195500000|2023-07-24 10:45:00|11.25|9.85|11.28|9.88|11.29|9.89|11.25|9.85|0
1690195800000|2023-07-24 10:50:00|11.29|9.89|11.27|9.87|11.29|9.89|11.26|9.86|0
1690196100000|2023-07-24 10:55:00|11.28|9.88|11.3|9.9|11.3|9.9|11.28|9.88|0
1690196400000|2023-07-24 11:00:00|11.29|9.89|11.33|9.93|11.34|9.94|11.29|9.89|0
1690196700000|2023-07-24 11:05:00|11.34|9.94|11.32|9.92|11.34|9.94|11.32|9.92|0
1690197000000|2023-07-24 11:10:00|11.33|9.93|11.27|9.87|11.33|9.93|11.27|9.87|0
1690197300000|2023-07-24 11:15:00|11.26|9.86|11.27|9.87|11.28|9.88|11.24|9.84|0
1690197600000|2023-07-24 11:20:00|11.28|9.88|11.28|9.88|11.28|9.88|11.27|9.87|0
1690197900000|2023-07-24 11:25:00|11.29|9.89|11.27|9.87|11.3|9.9|11.27|9.87|0
1690198200000|2023-07-24 11:30:00|11.26|9.86|11.32|9.92|11.32|9.92|11.26|9.86|0
1690198500000|2023-07-24 11:35:00|11.31|9.91|11.31|9.91|11.32|9.92|11.3|9.9|0
1690198800000|2023-07-24 11:40:00|11.32|9.92|11.28|9.88|11.32|9.92|11.28|9.88|0
1690199100000|2023-07-24 11:45:00|11.29|9.89|11.3|9.9|11.3|9.9|11.28|9.88|0
1690199400000|2023-07-24 11:50:00|11.31|9.91|11.3|9.9|11.31|9.91|11.28|9.88|0
1690199700000|2023-07-24 11:55:00|11.29|9.89|11.31|9.91|11.32|9.92|11.29|9.89|0
1690200000000|2023-07-24 12:00:00|11.3|9.9|11.32|9.92|11.33|9.93|11.3|9.9|0
1690200300000|2023-07-24 12:05:00|11.33|9.93|11.54|10.14|11.55|10.15|11.33|9.93|0
1690200600000|2023-07-24 12:10:00|11.55|10.15|11.56|10.16|11.57|10.17|11.54|10.14|0
1690200900000|2023-07-24 12:15:00|11.57|10.17|11.54|10.14|11.57|10.17|11.53|10.13|0
1690201200000|2023-07-24 12:20:00|11.55|10.15|11.54|10.14|11.56|10.16|11.53|10.13|0
1690201500000|2023-07-24 12:25:00|11.55|10.15|11.53|10.13|11.55|10.15|11.53|10.13|0
1690201800000|2023-07-24 12:30:00|11.52|10.12|11.51|10.11|11.52|10.12|11.49|10.09|0
1690202100000|2023-07-24 12:35:00|11.5|10.1|11.5|10.1|11.51|10.11|11.49|10.09|0
1690202400000|2023-07-24 12:40:00|11.49|10.09|11.52|10.12|11.53|10.13|11.48|10.08|0
1690202700000|2023-07-24 12:45:00|11.51|10.11|11.51|10.11|11.53|10.13|11.5|10.1|0
1690203000000|2023-07-24 12:50:00|11.5|10.1|11.5|10.1|11.51|10.11|11.49|10.09|0
1690203300000|2023-07-24 12:55:00|11.51|10.11|11.46|10.06|11.51|10.11|11.46|10.06|0
1690203600000|2023-07-24 13:00:00|11.47|10.07|11.47|10.07|11.48|10.08|11.46|10.06|0
1690203900000|2023-07-24 13:05:00|11.46|10.06|11.48|10.08|11.49|10.09|11.46|10.06|0
1690204200000|2023-07-24 13:10:00|11.49|10.09|11.46|10.06|11.49|10.09|11.46|10.06|0
1690204500000|2023-07-24 13:15:00|11.47|10.07|11.44|10.04|11.47|10.07|11.43|10.03|0
1690204800000|2023-07-24 13:20:00|11.45|10.05|11.49|10.09|11.49|10.09|11.44|10.04|0
1690205100000|2023-07-24 13:25:00|11.48|10.08|11.44|10.04|11.48|10.08|11.43|10.03|0
1690205400000|2023-07-24 13:30:00|11.43|10.03|11.25|9.85|11.43|10.03|11.24|9.84|0
1690205700000|2023-07-24 13:35:00|11.23|9.83|11.27|9.87|11.34|9.94|11.22|9.82|0
1690206000000|2023-07-24 13:40:00|11.26|9.86|11.24|9.84|11.26|9.86|11.21|9.81|0
1690206300000|2023-07-24 13:45:00|11.27|9.87|11.34|9.94|11.39|9.99|11.22|9.82|0
1690206600000|2023-07-24 13:50:00|11.35|9.95|11.53|10.13|11.55|10.15|11.33|9.93|0
1690206900000|2023-07-24 13:55:00|11.54|10.14|11.43|10.03|11.54|10.14|11.41|10.01|0
1690207200000|2023-07-24 14:00:00|11.41|10.01|11.42|10.02|11.43|10.03|11.38|9.98|0
1690207500000|2023-07-24 14:05:00|11.43|10.03|11.43|10.03|11.48|10.08|11.39|9.99|0
1690207800000|2023-07-24 14:10:00|11.42|10.02|11.31|9.91|11.44|10.04|11.3|9.9|0
1690208100000|2023-07-24 14:15:00|11.32|9.92|11.26|9.86|11.32|9.92|11.23|9.83|0
1690208400000|2023-07-24 14:20:00|11.27|9.87|11.26|9.86|11.3|9.9|11.24|9.84|0
1690208700000|2023-07-24 14:25:00|11.25|9.85|11.24|9.84|11.3|9.9|11.21|9.81|0
1690209000000|2023-07-24 14:30:00|11.23|9.83|11.28|9.88|11.3|9.9|11.21|9.81|0
1690209300000|2023-07-24 14:35:00|11.27|9.87|11.3|9.9|11.31|9.91|11.23|9.83|0
1690209600000|2023-07-24 14:40:00|11.29|9.89|11.26|9.86|11.3|9.9|11.25|9.85|0
1690209900000|2023-07-24 14:45:00|11.27|9.87|11.27|9.87|11.28|9.88|11.24|9.84|0
1690210200000|2023-07-24 14:50:00|11.26|9.86|11.22|9.82|11.3|9.9|11.22|9.82|0
1690210500000|2023-07-24 14:55:00|11.23|9.83|11.21|9.81|11.25|9.85|11.19|9.79|0
1690210800000|2023-07-24 15:00:00|11.2|9.8|11.24|9.84|11.26|9.86|11.19|9.79|0
1690211100000|2023-07-24 15:05:00|11.25|9.85|11.27|9.87|11.3|9.9|11.24|9.84|0
1690211400000|2023-07-24 15:10:00|11.28|9.88|11.27|9.87|11.56|10.16|11.26|9.86|0
1690211700000|2023-07-24 15:15:00|11.26|9.86|11.25|9.85|11.27|9.87|11.22|9.82|0
1690212000000|2023-07-24 15:20:00|11.24|9.84|11.23|9.83|11.24|9.84|11.22|9.82|0
1690212300000|2023-07-24 15:25:00|11.24|9.84|11.28|9.88|11.28|9.88|11.24|9.84|0
1690212600000|2023-07-24 15:30:00|11.29|9.89|11.31|9.91|11.33|9.93|11.27|9.87|0
1690212900000|2023-07-24 15:35:00|11.32|9.92|11.35|9.95|11.38|9.98|11.29|9.89|0
1690213200000|2023-07-24 15:40:00|11.34|9.94|11.33|9.93|11.36|9.96|11.31|9.91|0
1690213500000|2023-07-24 15:45:00|11.34|9.94|11.3|9.9|11.34|9.94|11.28|9.88|0
1690213800000|2023-07-24 15:50:00|11.29|9.89|11.24|9.84|11.29|9.89|11.24|9.84|0
1690214100000|2023-07-24 15:55:00|11.25|9.85|11.24|9.84|11.28|9.88|11.24|9.84|0
1690214400000|2023-07-24 16:00:00|11.25|9.85|11.23|9.83|11.25|9.85|11.21|9.81|0
1690214700000|2023-07-24 16:05:00|11.22|9.82|11.24|9.84|11.26|9.86|11.22|9.82|0
1690215000000|2023-07-24 16:10:00|11.25|9.85|11.22|9.82|11.26|9.86|11.22|9.82|0
1690215300000|2023-07-24 16:15:00|11.21|9.81|11.27|9.87|11.27|9.87|11.19|9.79|0
1690215600000|2023-07-24 16:20:00|11.28|9.88|11.29|9.89|11.3|9.9|11.26|9.86|0
1690215900000|2023-07-24 16:25:00|11.28|9.88|11.23|9.83|11.3|9.9|11.23|9.83|0
1690216200000|2023-07-24 16:30:00|11.22|9.82|11.25|9.85|11.26|9.86|11.2|9.8|0
1690216500000|2023-07-24 16:35:00|11.24|9.84|11.27|9.87|11.27|9.87|11.24|9.84|0
1690216800000|2023-07-24 16:40:00|11.26|9.86|11.27|9.87|11.29|9.89|11.26|9.86|0
1690217100000|2023-07-24 16:45:00|11.26|9.86|11.3|9.9|11.3|9.9|11.26|9.86|0
1690217400000|2023-07-24 16:50:00|11.31|9.91|11.29|9.89|11.33|9.93|11.28|9.88|0
1690217700000|2023-07-24 16:55:00|11.28|9.88|11.27|9.87|11.3|9.9|11.25|9.85|0
1690218000000|2023-07-24 17:00:00|11.28|9.88|11.3|9.9|11.32|9.92|11.27|9.87|0
1690218300000|2023-07-24 17:05:00|11.29|9.89|11.3|9.9|11.32|9.92|11.28|9.88|0
1690218600000|2023-07-24 17:10:00|11.29|9.89|11.27|9.87|11.3|9.9|11.24|9.84|0
1690218900000|2023-07-24 17:15:00|11.26|9.86|11.28|9.88|11.29|9.89|11.25|9.85|0
1690219200000|2023-07-24 17:20:00|11.29|9.89|11.26|9.86|11.29|9.89|11.26|9.86|0
1690219500000|2023-07-24 17:25:00|11.25|9.85|11.23|9.83|11.26|9.86|11.23|9.83|0
1690219800000|2023-07-24 17:30:00|11.22|9.82|11.27|9.87|11.28|9.88|11.22|9.82|0
1690220100000|2023-07-24 17:35:00|11.28|9.88|11.21|9.81|11.28|9.88|11.21|9.81|0
1690220400000|2023-07-24 17:40:00|11.22|9.82|11.23|9.83|11.23|9.83|11.2|9.8|0
1690220700000|2023-07-24 17:45:00|11.22|9.82|11.2|9.8|11.22|9.82|11.19|9.79|0
1690221000000|2023-07-24 17:50:00|11.19|9.79|11.18|9.78|11.21|9.81|11.17|9.77|0
1690221300000|2023-07-24 17:55:00|11.17|9.77|11.17|9.77|11.2|9.8|11.16|9.76|0
1690221600000|2023-07-24 18:00:00|11.16|9.76|11.14|9.74|11.17|9.77|11.12|9.72|0
1690221900000|2023-07-24 18:05:00|11.13|9.73|11.15|9.75|11.16|9.76|11.13|9.73|0
1690222200000|2023-07-24 18:10:00|11.16|9.76|11.17|9.77|11.17|9.77|11.14|9.74|0
1690222500000|2023-07-24 18:15:00|11.16|9.76|11.18|9.78|11.2|9.8|11.16|9.76|0
1690222800000|2023-07-24 18:20:00|11.19|9.79|11.17|9.77|11.2|9.8|11.17|9.77|0
1690223100000|2023-07-24 18:25:00|11.18|9.78|11.2|9.8|11.2|9.8|11.16|9.76|0
1690223400000|2023-07-24 18:30:00|11.21|9.81|11.24|9.84|11.25|9.85|11.2|9.8|0
1690223700000|2023-07-24 18:35:00|11.25|9.85|11.26|9.86|11.27|9.87|11.24|9.84|0
1690224000000|2023-07-24 18:40:00|11.27|9.87|11.33|9.93|11.35|9.95|11.26|9.86|0
1690224300000|2023-07-24 18:45:00|11.32|9.92|11.29|9.89|11.35|9.95|11.29|9.89|0
1690224600000|2023-07-24 18:50:00|11.3|9.9|11.26|9.86|11.31|9.91|11.26|9.86|0
1690224900000|2023-07-24 18:55:00|11.27|9.87|11.26|9.86|11.28|9.88|11.25|9.85|0
1690225200000|2023-07-24 19:00:00|11.25|9.85|11.26|9.86|11.29|9.89|11.23|9.83|0
1690225500000|2023-07-24 19:05:00|11.25|9.85|11.29|9.89|11.29|9.89|11.25|9.85|0
1690225800000|2023-07-24 19:10:00|11.28|9.88|11.32|9.92|11.32|9.92|11.28|9.88|0
1690226100000|2023-07-24 19:15:00|11.31|9.91|11.29|9.89|11.32|9.92|11.28|9.88|0
1690226400000|2023-07-24 19:20:00|11.28|9.88|11.32|9.92|11.32|9.92|11.28|9.88|0
1690226700000|2023-07-24 19:25:00|11.33|9.93|11.42|10.02|11.43|10.03|11.33|9.93|0
1690227000000|2023-07-24 19:30:00|11.41|10.01|11.39|9.99|11.41|10.01|11.34|9.94|0
1690227300000|2023-07-24 19:35:00|11.38|9.98|11.4|10|11.4|10|11.35|9.95|0
1690227600000|2023-07-24 19:40:00|11.41|10.01|11.31|9.91|11.41|10.01|11.31|9.91|0
1690227900000|2023-07-24 19:45:00|11.3|9.9|11.31|9.91|11.31|9.91|11.27|9.87|0
1690228200000|2023-07-24 19:50:00|11.33|9.93|11.35|9.95|11.36|9.96|11.31|9.91|0
1690228500000|2023-07-24 19:55:00|11.34|9.94|11.27|9.87|11.34|9.94|11.27|9.87|0
1690228800000|2023-07-24 20:00:00|11.26|9.86|11.25|9.85|11.29|9.89|11.25|9.85|0
1690229100000|2023-07-24 20:05:00|11.26|9.86|11.25|9.85|11.26|9.86|11.23|9.83|0
1690229400000|2023-07-24 20:10:00|11.26|9.86|11.26|9.86|11.27|9.87|11.25|9.85|0
1690229700000|2023-07-24 20:15:00|11.56|9.56|11.55|9.55|11.56|9.56|11.55|9.55|0
1690230000000|2023-07-24 20:20:00|11.54|9.54|11.53|9.53|11.55|9.55|11.53|9.53|0
1690230300000|2023-07-24 20:25:00|11.54|9.54|11.53|9.53|11.54|9.54|11.53|9.53|0
1690230600000|2023-07-24 20:30:00|11.54|9.54|11.52|9.52|11.54|9.54|11.52|9.52|0
1690230900000|2023-07-24 20:35:00|11.53|9.53|11.53|9.53|11.53|9.53|11.52|9.52|0
1690231200000|2023-07-24 20:40:00|11.52|9.52|11.51|9.51|11.52|9.52|11.51|9.51|0
1690231500000|2023-07-24 20:45:00|11.52|9.52|11.53|9.53|11.53|9.53|11.52|9.52|0
1690231800000|2023-07-24 20:50:00|11.52|9.52|11.51|9.51|11.53|9.53|11.51|9.51|0
1690232100000|2023-07-24 20:55:00|11.52|9.52|11.54|9.54|11.54|9.54|11.51|9.51|0
1690232400000|2023-07-24 21:00:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1690232700000|2023-07-24 21:05:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1690233300000|2023-07-24 21:15:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1690236000000|2023-07-24 22:00:00|11.53|9.53|11.54|9.54|11.56|9.56|11.53|9.53|0
1690236300000|2023-07-24 22:05:00|11.53|9.53|11.53|9.53|11.53|9.53|11.53|9.53|0
1690236600000|2023-07-24 22:10:00|11.52|9.52|11.54|9.54|11.54|9.54|11.52|9.52|0
1690236900000|2023-07-24 22:15:00|11.55|9.55|11.55|9.55|11.55|9.55|11.55|9.55|0
1690237200000|2023-07-24 22:20:00|11.54|9.54|11.54|9.54|11.55|9.55|11.54|9.54|0
1690237500000|2023-07-24 22:25:00|11.55|9.55|11.54|9.54|11.55|9.55|11.54|9.54|0
1690237800000|2023-07-24 22:30:00|11.55|9.55|11.55|9.55|11.55|9.55|11.55|9.55|0
1690238100000|2023-07-24 22:35:00|11.54|9.54|11.55|9.55|11.55|9.55|11.54|9.54|0
1690238700000|2023-07-24 22:45:00|11.54|9.54|11.55|9.55|11.55|9.55|11.54|9.54|0
1690239300000|2023-07-24 22:55:00|11.54|9.54|11.54|9.54|11.54|9.54|11.54|9.54|0
1690239600000|2023-07-24 23:00:00|11.55|9.55|11.55|9.55|11.55|9.55|11.54|9.54|0
1690239900000|2023-07-24 23:05:00|11.54|9.54|11.55|9.55|11.55|9.55|11.54|9.54|0
1690240200000|2023-07-24 23:10:00|11.54|9.54|11.54|9.54|11.55|9.55|11.54|9.54|0
1690240500000|2023-07-24 23:15:00|11.53|9.53|11.54|9.54|11.54|9.54|11.53|9.53|0
1690240800000|2023-07-24 23:20:00|11.53|9.53|11.51|9.51|11.53|9.53|11.51|9.51|0
1690241100000|2023-07-24 23:25:00|11.52|9.52|11.51|9.51|11.52|9.52|11.51|9.51|0
1690241400000|2023-07-24 23:30:00|11.5|9.5|11.51|9.51|11.51|9.51|11.5|9.5|0
1690242000000|2023-07-24 23:40:00|11.52|9.52|11.51|9.51|11.52|9.52|11.51|9.51|0
1690242300000|2023-07-24 23:45:00|11.52|9.52|11.51|9.51|11.52|9.52|11.51|9.51|0
1690242600000|2023-07-24 23:50:00|11.52|9.52|11.52|9.52|11.52|9.52|11.51|9.51|0
1690242900000|2023-07-24 23:55:00|11.53|9.53|11.53|9.53|11.53|9.53|11.53|9.53|0
1690243200000|2023-07-25 00:00:00|11.52|9.52|11.53|9.53|11.54|9.54|11.52|9.52|0
1690243500000|2023-07-25 00:05:00|11.54|9.54|11.56|9.56|11.57|9.57|11.54|9.54|0
1690243800000|2023-07-25 00:10:00|11.57|9.57|11.58|9.58|11.58|9.58|11.56|9.56|0
1690244100000|2023-07-25 00:15:00|11.59|9.59|11.58|9.58|11.59|9.59|11.58|9.58|0
1690244400000|2023-07-25 00:20:00|11.57|9.57|11.59|9.59|11.59|9.59|11.57|9.57|0
1690244700000|2023-07-25 00:25:00|11.58|9.58|11.59|9.59|11.59|9.59|11.58|9.58|0
1690245000000|2023-07-25 00:30:00|11.58|9.58|11.57|9.57|11.59|9.59|11.57|9.57|0
1690245300000|2023-07-25 00:35:00|11.55|9.55|11.6|9.6|11.6|9.6|11.55|9.55|0
1690245600000|2023-07-25 00:40:00|11.61|9.61|11.6|9.6|11.61|9.61|11.6|9.6|0
1690245900000|2023-07-25 00:45:00|11.59|9.59|11.61|9.61|11.61|9.61|11.59|9.59|0
1690246200000|2023-07-25 00:50:00|11.6|9.6|11.61|9.61|11.62|9.62|11.6|9.6|0
1690246500000|2023-07-25 00:55:00|11.6|9.6|11.6|9.6|11.6|9.6|11.6|9.6|0
1690246800000|2023-07-25 01:00:00|11.59|9.59|11.6|9.6|11.6|9.6|11.59|9.59|0
1690247100000|2023-07-25 01:05:00|11.59|9.59|11.59|9.59|11.6|9.6|11.59|9.59|0
1690247400000|2023-07-25 01:10:00|11.6|9.6|11.6|9.6|11.6|9.6|11.6|9.6|0
1690247700000|2023-07-25 01:15:00|11.59|9.59|11.59|9.59|11.6|9.6|11.57|9.57|0
1690248000000|2023-07-25 01:20:00|11.6|9.6|11.61|9.61|11.63|9.63|11.6|9.6|0
1690248300000|2023-07-25 01:25:00|11.6|9.6|11.6|9.6|11.61|9.61|11.59|9.59|0
1690248600000|2023-07-25 01:30:00|11.61|9.61|11.61|9.61|11.62|9.62|11.6|9.6|0
1690248900000|2023-07-25 01:35:00|11.62|9.62|11.6|9.6|11.62|9.62|11.59|9.59|0
1690249200000|2023-07-25 01:40:00|11.61|9.61|11.63|9.63|11.63|9.63|11.61|9.61|0
1690249500000|2023-07-25 01:45:00|11.64|9.64|11.64|9.64|11.65|9.65|11.63|9.63|0
1690249800000|2023-07-25 01:50:00|11.63|9.63|11.61|9.61|11.63|9.63|11.61|9.61|0
1690250100000|2023-07-25 01:55:00|11.62|9.62|11.61|9.61|11.62|9.62|11.61|9.61|0
1690250400000|2023-07-25 02:00:00|11.6|9.6|11.61|9.61|11.62|9.62|11.6|9.6|0
1690250700000|2023-07-25 02:05:00|11.62|9.62|11.61|9.61|11.62|9.62|11.6|9.6|0
1690251000000|2023-07-25 02:10:00|11.62|9.62|11.61|9.61|11.62|9.62|11.61|9.61|0
1690251300000|2023-07-25 02:15:00|11.62|9.62|11.62|9.62|11.62|9.62|11.61|9.61|0
1690251600000|2023-07-25 02:20:00|11.61|9.61|11.61|9.61|11.62|9.62|11.61|9.61|0
1690251900000|2023-07-25 02:25:00|11.6|9.6|11.61|9.61|11.61|9.61|11.6|9.6|0
1690252200000|2023-07-25 02:30:00|11.6|9.6|11.59|9.59|11.6|9.6|11.58|9.58|0
1690252500000|2023-07-25 02:35:00|11.58|9.58|11.58|9.58|11.59|9.59|11.58|9.58|0
1690252800000|2023-07-25 02:40:00|11.59|9.59|11.6|9.6|11.6|9.6|11.59|9.59|0
1690253100000|2023-07-25 02:45:00|11.59|9.59|11.59|9.59|11.6|9.6|11.59|9.59|0
1690253400000|2023-07-25 02:50:00|11.6|9.6|11.59|9.59|11.6|9.6|11.59|9.59|0
1690254000000|2023-07-25 03:00:00|11.6|9.6|11.59|9.59|11.6|9.6|11.59|9.59|0
1690254300000|2023-07-25 03:05:00|11.6|9.6|11.6|9.6|11.6|9.6|11.6|9.6|0
1690254600000|2023-07-25 03:10:00|11.59|9.59|11.59|9.59|11.59|9.59|11.59|9.59|0
1690254900000|2023-07-25 03:15:00|11.6|9.6|11.6|9.6|11.6|9.6|11.59|9.59|0
1690255200000|2023-07-25 03:20:00|11.59|9.59|11.59|9.59|11.6|9.6|11.59|9.59|0
1690255500000|2023-07-25 03:25:00|11.6|9.6|11.59|9.59|11.6|9.6|11.59|9.59|0
1690255800000|2023-07-25 03:30:00|11.6|9.6|11.6|9.6|11.6|9.6|11.59|9.59|0
1690256100000|2023-07-25 03:35:00|11.59|9.59|11.59|9.59|11.6|9.6|11.59|9.59|0
1690256400000|2023-07-25 03:40:00|11.58|9.58|11.58|9.58|11.59|9.59|11.58|9.58|0
1690256700000|2023-07-25 03:45:00|11.59|9.59|11.59|9.59|11.59|9.59|11.58|9.58|0
1690257300000|2023-07-25 03:55:00|11.58|9.58|11.57|9.57|11.58|9.58|11.57|9.57|0
1690257600000|2023-07-25 04:00:00|11.58|9.58|11.58|9.58|11.58|9.58|11.57|9.57|0
1690257900000|2023-07-25 04:05:00|11.57|9.57|11.57|9.57|11.58|9.58|11.57|9.57|0
1690258200000|2023-07-25 04:10:00|11.56|9.56|11.57|9.57|11.57|9.57|11.56|9.56|0
1690258800000|2023-07-25 04:20:00|11.56|9.56|11.57|9.57|11.57|9.57|11.56|9.56|0
1690259100000|2023-07-25 04:25:00|11.56|9.56|11.56|9.56|11.56|9.56|11.56|9.56|0
1690259400000|2023-07-25 04:30:00|11.55|9.55|11.56|9.56|11.56|9.56|11.55|9.55|0
1690260000000|2023-07-25 04:40:00|11.57|9.57|11.56|9.56|11.57|9.57|11.56|9.56|0
1690260300000|2023-07-25 04:45:00|11.55|9.55|11.55|9.55|11.55|9.55|11.55|9.55|0
1690260600000|2023-07-25 04:50:00|11.56|9.56|11.56|9.56|11.56|9.56|11.55|9.55|0
1690260900000|2023-07-25 04:55:00|11.57|9.57|11.56|9.56|11.57|9.57|11.56|9.56|0
1690261200000|2023-07-25 05:00:00|11.57|9.57|11.56|9.56|11.57|9.57|11.55|9.55|0
1690261500000|2023-07-25 05:05:00|11.55|9.55|11.56|9.56|11.56|9.56|11.54|9.54|0
1690261800000|2023-07-25 05:10:00|11.54|9.54|11.55|9.55|11.55|9.55|11.54|9.54|0
1690262100000|2023-07-25 05:15:00|11.56|9.56|11.55|9.55|11.56|9.56|11.54|9.54|0
1690262700000|2023-07-25 05:25:00|11.56|9.56|11.56|9.56|11.56|9.56|11.56|9.56|0
1690263000000|2023-07-25 05:30:00|11.55|9.55|11.56|9.56|11.57|9.57|11.55|9.55|0
1690263300000|2023-07-25 05:35:00|11.55|9.55|11.54|9.54|11.55|9.55|11.54|9.54|0
1690263600000|2023-07-25 05:40:00|11.55|9.55|11.54|9.54|11.55|9.55|11.54|9.54|0
1690263900000|2023-07-25 05:45:00|11.55|9.55|11.54|9.54|11.55|9.55|11.54|9.54|0
1690264200000|2023-07-25 05:50:00|11.55|9.55|11.54|9.54|11.55|9.55|11.54|9.54|0
1690264500000|2023-07-25 05:55:00|11.53|9.53|11.52|9.52|11.53|9.53|11.51|9.51|0
1690264800000|2023-07-25 06:00:00|11.51|9.51|11.54|9.54|11.56|9.56|11.51|9.51|0
1690265100000|2023-07-25 06:05:00|11.23|9.83|11.22|9.82|11.24|9.84|11.21|9.81|0
1690265400000|2023-07-25 06:10:00|11.21|9.81|11.21|9.81|11.22|9.82|11.2|9.8|0
1690265700000|2023-07-25 06:15:00|11.2|9.8|11.18|9.78|11.2|9.8|11.18|9.78|0
1690266000000|2023-07-25 06:20:00|11.19|9.79|11.18|9.78|11.19|9.79|11.18|9.78|0
1690266300000|2023-07-25 06:25:00|11.17|9.77|11.16|9.76|11.17|9.77|11.16|9.76|0
1690266600000|2023-07-25 06:30:00|11.17|9.77|11.17|9.77|11.17|9.77|11.16|9.76|0
1690266900000|2023-07-25 06:35:00|11.16|9.76|11.15|9.75|11.16|9.76|11.15|9.75|0
1690267200000|2023-07-25 06:40:00|11.16|9.76|11.16|9.76|11.16|9.76|11.15|9.75|0
1690267500000|2023-07-25 06:45:00|11.17|9.77|11.28|9.88|11.3|9.9|11.17|9.77|0
1690267800000|2023-07-25 06:50:00|11.29|9.89|11.29|9.89|11.3|9.9|11.28|9.88|0
1690268100000|2023-07-25 06:55:00|11.28|9.88|11.28|9.88|11.29|9.89|11.28|9.88|0
1690268400000|2023-07-25 07:00:00|11.29|9.89|11.29|9.89|11.3|9.9|11.27|9.87|0
1690268700000|2023-07-25 07:05:00|11.3|9.9|11.34|9.94|11.34|9.94|11.3|9.9|0
1690269000000|2023-07-25 07:10:00|11.33|9.93|11.32|9.92|11.34|9.94|11.3|9.9|0
1690269300000|2023-07-25 07:15:00|11.31|9.91|11.31|9.91|11.32|9.92|11.29|9.89|0
1690269600000|2023-07-25 07:20:00|11.32|9.92|11.31|9.91|11.33|9.93|11.3|9.9|0
1690269900000|2023-07-25 07:25:00|11.33|9.93|11.35|9.95|11.35|9.95|11.31|9.91|0
1690270200000|2023-07-25 07:30:00|11.34|9.94|11.37|9.97|11.38|9.98|11.34|9.94|0
1690270500000|2023-07-25 07:35:00|11.38|9.98|11.37|9.97|11.38|9.98|11.35|9.95|0
1690270800000|2023-07-25 07:40:00|11.36|9.96|11.36|9.96|11.37|9.97|11.35|9.95|0
1690271100000|2023-07-25 07:45:00|11.37|9.97|11.34|9.94|11.37|9.97|11.34|9.94|0
1690271400000|2023-07-25 07:50:00|11.35|9.95|11.36|9.96|11.37|9.97|11.34|9.94|0
1690271700000|2023-07-25 07:55:00|11.35|9.95|11.34|9.94|11.36|9.96|11.32|9.92|0
1690272000000|2023-07-25 08:00:00|11.33|9.93|11.32|9.92|11.34|9.94|11.32|9.92|0
1690272300000|2023-07-25 08:05:00|11.33|9.93|11.31|9.91|11.36|9.96|11.31|9.91|0
1690272600000|2023-07-25 08:10:00|11.32|9.92|11.28|9.88|11.32|9.92|11.28|9.88|0
1690272900000|2023-07-25 08:15:00|11.27|9.87|11.23|9.83|11.29|9.89|11.23|9.83|0
1690273200000|2023-07-25 08:20:00|11.22|9.82|11.22|9.82|11.23|9.83|11.2|9.8|0
1690273500000|2023-07-25 08:25:00|11.21|9.81|11.2|9.8|11.22|9.82|11.2|9.8|0
1690273800000|2023-07-25 08:30:00|11.21|9.81|11.2|9.8|11.21|9.81|11.2|9.8|0
1690274100000|2023-07-25 08:35:00|11.21|9.81|11.19|9.79|11.21|9.81|11.19|9.79|0
1690274400000|2023-07-25 08:40:00|11.18|9.78|11.2|9.8|11.21|9.81|11.18|9.78|0
1690274700000|2023-07-25 08:45:00|11.19|9.79|11.19|9.79|11.21|9.81|11.19|9.79|0
1690275000000|2023-07-25 08:50:00|11.2|9.8|11.2|9.8|11.2|9.8|11.18|9.78|0
1690275300000|2023-07-25 08:55:00|11.21|9.81|11.22|9.82|11.22|9.82|11.2|9.8|0
1690275600000|2023-07-25 09:00:00|11.23|9.83|11.21|9.81|11.23|9.83|11.21|9.81|0
1690275900000|2023-07-25 09:05:00|11.22|9.82|11.23|9.83|11.23|9.83|11.22|9.82|0
1690276200000|2023-07-25 09:10:00|11.24|9.84|11.24|9.84|11.25|9.85|11.24|9.84|0
1690276500000|2023-07-25 09:15:00|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1690276800000|2023-07-25 09:20:00|11.24|9.84|11.24|9.84|11.25|9.85|11.24|9.84|0
1690277100000|2023-07-25 09:25:00|11.23|9.83|11.24|9.84|11.25|9.85|11.23|9.83|0
1690277400000|2023-07-25 09:30:00|11.25|9.85|11.24|9.84|11.25|9.85|11.24|9.84|0
1690277700000|2023-07-25 09:35:00|11.25|9.85|11.23|9.83|11.26|9.86|11.23|9.83|0
1690278000000|2023-07-25 09:40:00|11.24|9.84|11.23|9.83|11.24|9.84|11.23|9.83|0
1690278300000|2023-07-25 09:45:00|11.24|9.84|11.24|9.84|11.24|9.84|11.23|9.83|0
1690278600000|2023-07-25 09:50:00|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1690278900000|2023-07-25 09:55:00|11.23|9.83|11.24|9.84|11.24|9.84|11.23|9.83|0
1690279200000|2023-07-25 10:00:00|11.23|9.83|11.24|9.84|11.25|9.85|11.23|9.83|0
1690279500000|2023-07-25 10:05:00|11.25|9.85|11.27|9.87|11.28|9.88|11.24|9.84|0
1690279800000|2023-07-25 10:10:00|11.28|9.88|11.31|9.91|11.32|9.92|11.28|9.88|0
1690280100000|2023-07-25 10:15:00|11.32|9.92|11.29|9.89|11.32|9.92|11.29|9.89|0
1690280400000|2023-07-25 10:20:00|11.3|9.9|11.3|9.9|11.31|9.91|11.3|9.9|0
1690280700000|2023-07-25 10:25:00|11.31|9.91|11.31|9.91|11.31|9.91|11.3|9.9|0
1690281000000|2023-07-25 10:30:00|11.3|9.9|11.3|9.9|11.31|9.91|11.28|9.88|0
1690281300000|2023-07-25 10:35:00|11.31|9.91|11.28|9.88|11.32|9.92|11.28|9.88|0
1690281600000|2023-07-25 10:40:00|11.29|9.89|11.27|9.87|11.29|9.89|11.27|9.87|0
1690281900000|2023-07-25 10:45:00|11.28|9.88|11.28|9.88|11.29|9.89|11.27|9.87|0
1690282200000|2023-07-25 10:50:00|11.27|9.87|11.26|9.86|11.28|9.88|11.26|9.86|0
1690282500000|2023-07-25 10:55:00|11.27|9.87|11.27|9.87|11.28|9.88|11.26|9.86|0
1690282800000|2023-07-25 11:00:00|11.28|9.88|11.25|9.85|11.28|9.88|11.24|9.84|0
1690283100000|2023-07-25 11:05:00|11.24|9.84|11.24|9.84|11.25|9.85|11.24|9.84|0
1690283400000|2023-07-25 11:10:00|11.23|9.83|11.24|9.84|11.25|9.85|11.23|9.83|0
1690283700000|2023-07-25 11:15:00|11.23|9.83|11.23|9.83|11.24|9.84|11.23|9.83|0
1690284000000|2023-07-25 11:20:00|11.24|9.84|11.24|9.84|11.25|9.85|11.23|9.83|0
1690284300000|2023-07-25 11:25:00|11.23|9.83|11.22|9.82|11.24|9.84|11.22|9.82|0
1690284600000|2023-07-25 11:30:00|11.23|9.83|11.26|9.86|11.26|9.86|11.23|9.83|0
1690284900000|2023-07-25 11:35:00|11.27|9.87|11.26|9.86|11.27|9.87|11.26|9.86|0
1690285200000|2023-07-25 11:40:00|11.27|9.87|11.26|9.86|11.28|9.88|11.26|9.86|0
1690285500000|2023-07-25 11:45:00|11.27|9.87|11.28|9.88|11.28|9.88|11.27|9.87|0
1690285800000|2023-07-25 11:50:00|11.27|9.87|11.25|9.85|11.27|9.87|11.25|9.85|0
1690286100000|2023-07-25 11:55:00|11.24|9.84|11.24|9.84|11.25|9.85|11.24|9.84|0
1690286400000|2023-07-25 12:00:00|11.23|9.83|11.23|9.83|11.23|9.83|11.21|9.81|0
1690286700000|2023-07-25 12:05:00|11.24|9.84|11.24|9.84|11.24|9.84|11.22|9.82|0
1690287000000|2023-07-25 12:10:00|11.25|9.85|11.25|9.85|11.25|9.85|11.24|9.84|0
1690287300000|2023-07-25 12:15:00|11.26|9.86|11.28|9.88|11.29|9.89|11.25|9.85|0
1690287600000|2023-07-25 12:20:00|11.29|9.89|11.32|9.92|11.32|9.92|11.28|9.88|0
1690287900000|2023-07-25 12:25:00|11.31|9.91|11.29|9.89|11.32|9.92|11.29|9.89|0
1690288200000|2023-07-25 12:30:00|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1690288500000|2023-07-25 12:35:00|11.29|9.89|11.28|9.88|11.3|9.9|11.28|9.88|0
1690288800000|2023-07-25 12:40:00|11.29|9.89|11.31|9.91|11.32|9.92|11.28|9.88|0
1690289100000|2023-07-25 12:45:00|11.32|9.92|11.32|9.92|11.33|9.93|11.32|9.92|0
1690289400000|2023-07-25 12:50:00|11.31|9.91|11.32|9.92|11.32|9.92|11.3|9.9|0
1690289700000|2023-07-25 12:55:00|11.31|9.91|11.32|9.92|11.33|9.93|11.31|9.91|0
1690290000000|2023-07-25 13:00:00|11.33|9.93|11.37|9.97|11.38|9.98|11.32|9.92|0
1690290300000|2023-07-25 13:05:00|11.36|9.96|11.37|9.97|11.38|9.98|11.35|9.95|0
1690290600000|2023-07-25 13:10:00|11.38|9.98|11.38|9.98|11.39|9.99|11.37|9.97|0
1690290900000|2023-07-25 13:15:00|11.39|9.99|11.39|9.99|11.4|10|11.37|9.97|0
1690291200000|2023-07-25 13:20:00|11.4|10|11.4|10|11.41|10.01|11.39|9.99|0
1690291500000|2023-07-25 13:25:00|11.39|9.99|11.42|10.02|11.42|10.02|11.38|9.98|0
1690291800000|2023-07-25 13:30:00|11.41|10.01|11.2|9.8|11.41|10.01|11.2|9.8|0
1690292100000|2023-07-25 13:35:00|11.21|9.81|11.18|9.78|11.21|9.81|11.15|9.75|0
1690292400000|2023-07-25 13:40:00|11.17|9.77|11.15|9.75|11.19|9.79|11.15|9.75|0
1690292700000|2023-07-25 13:45:00|11.14|9.74|11.11|9.71|11.16|9.76|11.11|9.71|0
1690293000000|2023-07-25 13:50:00|11.12|9.72|11.12|9.72|11.15|9.75|11.1|9.7|0
1690293300000|2023-07-25 13:55:00|11.11|9.71|11.23|9.83|11.25|9.85|11.1|9.7|0
1690293600000|2023-07-25 14:00:00|11.25|9.85|11.11|9.71|11.25|9.85|11.11|9.71|0
1690293900000|2023-07-25 14:05:00|11.1|9.7|11.1|9.7|11.16|9.76|11.1|9.7|0
1690294200000|2023-07-25 14:10:00|11.11|9.71|11.07|9.67|11.11|9.71|11.07|9.67|0
1690294500000|2023-07-25 14:15:00|11.06|9.66|11.09|9.69|11.12|9.72|11.06|9.66|0
1690294800000|2023-07-25 14:20:00|11.08|9.68|11.06|9.66|11.08|9.68|11.06|9.66|0
1690295100000|2023-07-25 14:25:00|11.05|9.65|11.1|9.7|11.1|9.7|11.05|9.65|0
1690295400000|2023-07-25 14:30:00|11.11|9.71|11.15|9.75|11.16|9.76|11.1|9.7|0
1690295700000|2023-07-25 14:35:00|11.14|9.74|11.12|9.72|11.14|9.74|11.11|9.71|0
1690296000000|2023-07-25 14:40:00|11.11|9.71|11.11|9.71|11.14|9.74|11.1|9.7|0
1690296300000|2023-07-25 14:45:00|11.1|9.7|11.09|9.69|11.12|9.72|11.09|9.69|0
1690296600000|2023-07-25 14:50:00|11.1|9.7|11.15|9.75|11.15|9.75|11.1|9.7|0
1690296900000|2023-07-25 14:55:00|11.14|9.74|11.14|9.74|11.16|9.76|11.12|9.72|0
1690297200000|2023-07-25 15:00:00|11.13|9.73|11.13|9.73|11.14|9.74|11.11|9.71|0
1690297500000|2023-07-25 15:05:00|11.14|9.74|11.11|9.71|11.15|9.75|11.1|9.7|0
1690297800000|2023-07-25 15:10:00|11.1|9.7|11.08|9.68|11.12|9.72|11.08|9.68|0
1690298100000|2023-07-25 15:15:00|11.09|9.69|11.09|9.69|11.12|9.72|11.07|9.67|0
1690298400000|2023-07-25 15:20:00|11.08|9.68|11.04|9.64|11.09|9.69|11.04|9.64|0
1690298700000|2023-07-25 15:25:00|11.05|9.65|11.14|9.74|11.15|9.75|11.03|9.63|0
1690299000000|2023-07-25 15:30:00|11.13|9.73|11.11|9.71|11.14|9.74|11.1|9.7|0
1690299300000|2023-07-25 15:35:00|11.1|9.7|11.06|9.66|11.11|9.71|11.04|9.64|0
1690299600000|2023-07-25 15:40:00|11.07|9.67|11.03|9.63|11.07|9.67|11.02|9.62|0
1690299900000|2023-07-25 15:45:00|11.04|9.64|11.04|9.64|11.06|9.66|11.03|9.63|0
1690300200000|2023-07-25 15:50:00|11.05|9.65|11.05|9.65|11.06|9.66|11.03|9.63|0
1690300500000|2023-07-25 15:55:00|11.04|9.64|11.06|9.66|11.08|9.68|11.04|9.64|0
1690300800000|2023-07-25 16:00:00|11.07|9.67|11.08|9.68|11.09|9.69|11.06|9.66|0
1690301100000|2023-07-25 16:05:00|11.07|9.67|11.03|9.63|11.08|9.68|11.03|9.63|0
1690301400000|2023-07-25 16:10:00|11.04|9.64|11.05|9.65|11.06|9.66|11.03|9.63|0
1690301700000|2023-07-25 16:15:00|11.07|9.67|11.03|9.63|11.07|9.67|11.02|9.62|0
1690302000000|2023-07-25 16:20:00|11.02|9.62|11.06|9.66|11.07|9.67|11.02|9.62|0
1690302300000|2023-07-25 16:25:00|11.07|9.67|11.06|9.66|11.08|9.68|11.06|9.66|0
1690302600000|2023-07-25 16:30:00|11.07|9.67|11.06|9.66|11.08|9.68|11.06|9.66|0
1690302900000|2023-07-25 16:35:00|11.05|9.65|11.3|9.9|11.31|9.91|11.04|9.64|0
1690303200000|2023-07-25 16:40:00|11.31|9.91|11.31|9.91|11.32|9.92|11.29|9.89|0
1690303500000|2023-07-25 16:45:00|11.32|9.92|11.31|9.91|11.32|9.92|11.3|9.9|0
1690303800000|2023-07-25 16:50:00|11.3|9.9|11.25|9.85|11.3|9.9|11.24|9.84|0
1690304100000|2023-07-25 16:55:00|11.26|9.86|11.22|9.82|11.26|9.86|11.22|9.82|0
1690304400000|2023-07-25 17:00:00|11.23|9.83|11.21|9.81|11.23|9.83|11.18|9.78|0
1690304700000|2023-07-25 17:05:00|11.22|9.82|11.26|9.86|11.29|9.89|11.21|9.81|0
1690305000000|2023-07-25 17:10:00|11.27|9.87|11.23|9.83|11.27|9.87|11.23|9.83|0
1690305300000|2023-07-25 17:15:00|11.24|9.84|11.21|9.81|11.24|9.84|11.2|9.8|0
1690305600000|2023-07-25 17:20:00|11.2|9.8|11.19|9.79|11.2|9.8|11.17|9.77|0
1690305900000|2023-07-25 17:25:00|11.18|9.78|11.2|9.8|11.21|9.81|11.17|9.77|0
1690306200000|2023-07-25 17:30:00|11.19|9.79|11.19|9.79|11.19|9.79|11.17|9.77|0
1690306500000|2023-07-25 17:35:00|11.18|9.78|11.19|9.79|11.21|9.81|11.18|9.78|0
1690306800000|2023-07-25 17:40:00|11.2|9.8|11.18|9.78|11.22|9.82|11.18|9.78|0
1690307100000|2023-07-25 17:45:00|11.19|9.79|11.21|9.81|11.22|9.82|11.18|9.78|0
1690307400000|2023-07-25 17:50:00|11.22|9.82|11.22|9.82|11.24|9.84|11.21|9.81|0
1690307700000|2023-07-25 17:55:00|11.23|9.83|11.23|9.83|11.24|9.84|11.2|9.8|0
1690308000000|2023-07-25 18:00:00|11.24|9.84|11.21|9.81|11.25|9.85|11.21|9.81|0
1690308300000|2023-07-25 18:05:00|11.22|9.82|11.22|9.82|11.23|9.83|11.2|9.8|0
1690308600000|2023-07-25 18:10:00|11.21|9.81|11.18|9.78|11.22|9.82|11.18|9.78|0
1690308900000|2023-07-25 18:15:00|11.17|9.77|11.16|9.76|11.19|9.79|11.15|9.75|0
1690309200000|2023-07-25 18:20:00|11.15|9.75|11.12|9.72|11.15|9.75|11.1|9.7|0
1690309500000|2023-07-25 18:25:00|11.11|9.71|11.11|9.71|11.14|9.74|11.1|9.7|0
1690309800000|2023-07-25 18:30:00|11.1|9.7|11.07|9.67|11.1|9.7|11.06|9.66|0
1690310100000|2023-07-25 18:35:00|11.06|9.66|11.09|9.69|11.09|9.69|11.04|9.64|0
1690310400000|2023-07-25 18:40:00|11.08|9.68|11.06|9.66|11.12|9.72|11.06|9.66|0
1690310700000|2023-07-25 18:45:00|11.07|9.67|11.15|9.75|11.15|9.75|11.07|9.67|0
1690311000000|2023-07-25 18:50:00|11.14|9.74|11.12|9.72|11.15|9.75|11.11|9.71|0
1690311300000|2023-07-25 18:55:00|11.13|9.73|11.21|9.81|11.23|9.83|11.12|9.72|0
1690311600000|2023-07-25 19:00:00|11.22|9.82|11.21|9.81|11.23|9.83|11.17|9.77|0
1690311900000|2023-07-25 19:05:00|11.2|9.8|11.17|9.77|11.21|9.81|11.16|9.76|0
1690312200000|2023-07-25 19:10:00|11.16|9.76|11.14|9.74|11.2|9.8|11.14|9.74|0
1690312500000|2023-07-25 19:15:00|11.15|9.75|11.17|9.77|11.18|9.78|11.13|9.73|0
1690312800000|2023-07-25 19:20:00|11.18|9.78|11.18|9.78|11.19|9.79|11.14|9.74|0
1690313100000|2023-07-25 19:25:00|11.17|9.77|11.19|9.79|11.2|9.8|11.16|9.76|0
1690313400000|2023-07-25 19:30:00|11.2|9.8|11.21|9.81|11.23|9.83|11.19|9.79|0
1690313700000|2023-07-25 19:35:00|11.2|9.8|11.18|9.78|11.21|9.81|11.16|9.76|0
1690314000000|2023-07-25 19:40:00|11.17|9.77|11.22|9.82|11.22|9.82|11.17|9.77|0
1690314300000|2023-07-25 19:45:00|11.21|9.81|11.22|9.82|11.24|9.84|11.19|9.79|0
1690314600000|2023-07-25 19:50:00|11.24|9.84|11.22|9.82|11.26|9.86|11.18|9.78|0
1690314900000|2023-07-25 19:55:00|11.24|9.84|11.28|9.88|11.3|9.9|11.24|9.84|0
1690315200000|2023-07-25 20:00:00|11.3|9.9|11.31|9.91|11.39|9.99|11.14|9.74|0
1690315500000|2023-07-25 20:05:00|11.3|9.9|11.19|9.79|11.3|9.9|11.18|9.78|0
1690315800000|2023-07-25 20:10:00|11.23|9.83|11.17|9.77|11.24|9.84|11.16|9.76|0
1690316100000|2023-07-25 20:15:00|11.49|9.49|11.49|9.49|11.49|9.49|11.44|9.44|0
1690316400000|2023-07-25 20:20:00|11.5|9.5|11.46|9.46|11.5|9.5|11.44|9.44|0
1690316700000|2023-07-25 20:25:00|11.45|9.45|11.44|9.44|11.48|9.48|11.44|9.44|0
1690317000000|2023-07-25 20:30:00|11.45|9.45|11.46|9.46|11.47|9.47|11.43|9.43|0
1690317300000|2023-07-25 20:35:00|11.47|9.47|11.42|9.42|11.47|9.47|11.42|9.42|0
1690317600000|2023-07-25 20:40:00|11.4|9.4|11.4|9.4|11.42|9.42|11.4|9.4|0
1690317900000|2023-07-25 20:45:00|11.39|9.39|11.41|9.41|11.41|9.41|11.39|9.39|0
1690318200000|2023-07-25 20:50:00|11.42|9.42|11.41|9.41|11.42|9.42|11.4|9.4|0
1690318500000|2023-07-25 20:55:00|11.42|9.42|11.41|9.41|11.43|9.43|11.4|9.4|0
1690318800000|2023-07-25 21:00:00|11.42|9.42|11.42|9.42|11.42|9.42|11.41|9.41|0
1690319100000|2023-07-25 21:05:00|11.41|9.41|11.41|9.41|11.42|9.42|11.4|9.4|0
1690319400000|2023-07-25 21:10:00|11.42|9.42|11.42|9.42|11.42|9.42|11.41|9.41|0
1690319700000|2023-07-25 21:15:00|11.43|9.43|11.42|9.42|11.43|9.43|11.42|9.42|0
1690320000000|2023-07-25 21:20:00|11.43|9.43|11.43|9.43|11.43|9.43|11.42|9.42|0
1690320300000|2023-07-25 21:25:00|11.44|9.44|11.43|9.43|11.45|9.45|11.43|9.43|0
1690320600000|2023-07-25 21:30:00|11.44|9.44|11.44|9.44|11.44|9.44|11.43|9.43|0
1690320900000|2023-07-25 21:35:00|11.45|9.45|11.46|9.46|11.47|9.47|11.44|9.44|0
1690321200000|2023-07-25 21:40:00|11.45|9.45|11.44|9.44|11.45|9.45|11.43|9.43|0
1690321500000|2023-07-25 21:45:00|11.43|9.43|11.43|9.43|11.43|9.43|11.43|9.43|0
1690322100000|2023-07-25 21:55:00|11.44|9.44|11.44|9.44|11.45|9.45|11.42|9.42|0
1690322400000|2023-07-25 22:00:00|11.43|9.43|11.5|9.5|11.5|9.5|11.37|9.37|0
1690322700000|2023-07-25 22:05:00|11.49|9.49|11.56|9.56|11.57|9.57|11.49|9.49|0
1690323000000|2023-07-25 22:10:00|11.57|9.57|11.61|9.61|11.65|9.65|11.56|9.56|0
1690323300000|2023-07-25 22:15:00|11.6|9.6|11.65|9.65|11.67|9.67|11.59|9.59|0
1690323600000|2023-07-25 22:20:00|11.66|9.66|11.62|9.62|11.67|9.67|11.61|9.61|0
1690323900000|2023-07-25 22:25:00|11.63|9.63|11.62|9.62|11.64|9.64|11.6|9.6|0
1690324200000|2023-07-25 22:30:00|11.61|9.61|11.64|9.64|11.64|9.64|11.6|9.6|0
1690324500000|2023-07-25 22:35:00|11.63|9.63|11.62|9.62|11.65|9.65|11.62|9.62|0
1690324800000|2023-07-25 22:40:00|11.61|9.61|11.61|9.61|11.61|9.61|11.59|9.59|0
1690325100000|2023-07-25 22:45:00|11.6|9.6|11.6|9.6|11.61|9.61|11.59|9.59|0
1690325400000|2023-07-25 22:50:00|11.61|9.61|11.61|9.61|11.62|9.62|11.61|9.61|0
1690325700000|2023-07-25 22:55:00|11.62|9.62|11.61|9.61|11.62|9.62|11.6|9.6|0
1690326000000|2023-07-25 23:00:00|11.62|9.62|11.61|9.61|11.62|9.62|11.6|9.6|0
1690326300000|2023-07-25 23:05:00|11.62|9.62|11.62|9.62|11.63|9.63|11.61|9.61|0
1690326600000|2023-07-25 23:10:00|11.61|9.61|11.63|9.63|11.63|9.63|11.61|9.61|0
1690326900000|2023-07-25 23:15:00|11.64|9.64|11.64|9.64|11.64|9.64|11.63|9.63|0
1690327200000|2023-07-25 23:20:00|11.63|9.63|11.62|9.62|11.63|9.63|11.62|9.62|0
1690327500000|2023-07-25 23:25:00|11.61|9.61|11.6|9.6|11.62|9.62|11.6|9.6|0
1690327800000|2023-07-25 23:30:00|11.61|9.61|11.62|9.62|11.63|9.63|11.61|9.61|0
1690328100000|2023-07-25 23:35:00|11.63|9.63|11.62|9.62|11.63|9.63|11.62|9.62|0
1690328400000|2023-07-25 23:40:00|11.61|9.61|11.6|9.6|11.62|9.62|11.6|9.6|0
1690328700000|2023-07-25 23:45:00|11.59|9.59|11.6|9.6|11.6|9.6|11.59|9.59|0
1690329000000|2023-07-25 23:50:00|11.59|9.59|11.58|9.58|11.6|9.6|11.58|9.58|0
1690329300000|2023-07-25 23:55:00|11.59|9.59|11.58|9.58|11.59|9.59|11.58|9.58|0
1690329600000|2023-07-26 00:00:00|11.59|9.59|11.61|9.61|11.61|9.61|11.58|9.58|0
1690329900000|2023-07-26 00:05:00|11.6|9.6|11.59|9.59|11.61|9.61|11.59|9.59|0
1690330200000|2023-07-26 00:10:00|11.6|9.6|11.61|9.61|11.61|9.61|11.6|9.6|0
1690330500000|2023-07-26 00:15:00|11.6|9.6|11.62|9.62|11.62|9.62|11.6|9.6|0
1690330800000|2023-07-26 00:20:00|11.63|9.63|11.63|9.63|11.63|9.63|11.61|9.61|0
1690331100000|2023-07-26 00:25:00|11.62|9.62|11.62|9.62|11.62|9.62|11.61|9.61|0
1690331400000|2023-07-26 00:30:00|11.61|9.61|11.71|9.71|11.71|9.71|11.61|9.61|0
1690331700000|2023-07-26 00:35:00|11.7|9.7|11.71|9.71|11.71|9.71|11.69|9.69|0
1690332000000|2023-07-26 00:40:00|11.7|9.7|11.51|9.51|11.71|9.71|11.51|9.51|0
1690332300000|2023-07-26 00:45:00|11.52|9.52|11.52|9.52|11.53|9.53|11.51|9.51|0
1690332600000|2023-07-26 00:50:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1690332900000|2023-07-26 00:55:00|11.53|9.53|11.52|9.52|11.53|9.53|11.52|9.52|0
1690333200000|2023-07-26 01:00:00|11.51|9.51|11.51|9.51|11.53|9.53|11.51|9.51|0
1690333500000|2023-07-26 01:05:00|11.52|9.52|11.52|9.52|11.52|9.52|11.51|9.51|0
1690333800000|2023-07-26 01:10:00|11.53|9.53|11.51|9.51|11.53|9.53|11.51|9.51|0
1690334100000|2023-07-26 01:15:00|11.52|9.52|11.51|9.51|11.52|9.52|11.51|9.51|0
1690334400000|2023-07-26 01:20:00|11.5|9.5|11.52|9.52|11.52|9.52|11.5|9.5|0
1690334700000|2023-07-26 01:25:00|11.51|9.51|11.51|9.51|11.52|9.52|11.51|9.51|0
1690335000000|2023-07-26 01:30:00|11.52|9.52|11.52|9.52|11.52|9.52|11.5|9.5|0
1690335300000|2023-07-26 01:35:00|11.51|9.51|11.52|9.52|11.52|9.52|11.51|9.51|0
1690335600000|2023-07-26 01:40:00|11.53|9.53|11.52|9.52|11.53|9.53|11.51|9.51|0
1690335900000|2023-07-26 01:45:00|11.53|9.53|11.5|9.5|11.53|9.53|11.5|9.5|0
1690336200000|2023-07-26 01:50:00|11.49|9.49|11.49|9.49|11.5|9.5|11.48|9.48|0
1690336500000|2023-07-26 01:55:00|11.48|9.48|11.49|9.49|11.5|9.5|11.48|9.48|0
1690336800000|2023-07-26 02:00:00|11.5|9.5|11.49|9.49|11.5|9.5|11.49|9.49|0
1690337100000|2023-07-26 02:05:00|11.5|9.5|11.5|9.5|11.51|9.51|11.5|9.5|0
1690337400000|2023-07-26 02:10:00|11.51|9.51|11.51|9.51|11.51|9.51|11.5|9.5|0
1690337700000|2023-07-26 02:15:00|11.5|9.5|11.49|9.49|11.51|9.51|11.48|9.48|0
1690338000000|2023-07-26 02:20:00|11.48|9.48|11.49|9.49|11.49|9.49|11.48|9.48|0
1690338300000|2023-07-26 02:25:00|11.48|9.48|11.47|9.47|11.49|9.49|11.47|9.47|0
1690338600000|2023-07-26 02:30:00|11.48|9.48|11.47|9.47|11.48|9.48|11.47|9.47|0
1690339200000|2023-07-26 02:40:00|11.46|9.46|11.46|9.46|11.47|9.47|11.46|9.46|0
1690339500000|2023-07-26 02:45:00|11.45|9.45|11.45|9.45|11.46|9.46|11.44|9.44|0
1690339800000|2023-07-26 02:50:00|11.46|9.46|11.45|9.45|11.46|9.46|11.45|9.45|0
1690340100000|2023-07-26 02:55:00|11.46|9.46|11.45|9.45|11.46|9.46|11.45|9.45|0
1690340700000|2023-07-26 03:05:00|11.44|9.44|11.44|9.44|11.44|9.44|11.44|9.44|0
1690341000000|2023-07-26 03:10:00|11.43|9.43|11.42|9.42|11.43|9.43|11.42|9.42|0
1690341300000|2023-07-26 03:15:00|11.43|9.43|11.42|9.42|11.43|9.43|11.42|9.42|0
1690341600000|2023-07-26 03:20:00|11.41|9.41|11.43|9.43|11.43|9.43|11.41|9.41|0
1690341900000|2023-07-26 03:25:00|11.42|9.42|11.42|9.42|11.43|9.43|11.42|9.42|0
1690342200000|2023-07-26 03:30:00|11.43|9.43|11.43|9.43|11.44|9.44|11.43|9.43|0
1690342500000|2023-07-26 03:35:00|11.44|9.44|11.44|9.44|11.44|9.44|11.43|9.43|0
1690343100000|2023-07-26 03:45:00|11.45|9.45|11.45|9.45|11.45|9.45|11.44|9.44|0
1690343400000|2023-07-26 03:50:00|11.46|9.46|11.45|9.45|11.46|9.46|11.45|9.45|0
1690344600000|2023-07-26 04:10:00|11.44|9.44|11.44|9.44|11.44|9.44|11.43|9.43|0
1690344900000|2023-07-26 04:15:00|11.43|9.43|11.43|9.43|11.44|9.44|11.43|9.43|0
1690345200000|2023-07-26 04:20:00|11.42|9.42|11.42|9.42|11.43|9.43|11.42|9.42|0
1690345500000|2023-07-26 04:25:00|11.43|9.43|11.42|9.42|11.43|9.43|11.42|9.42|0
1690345800000|2023-07-26 04:30:00|11.41|9.41|11.43|9.43|11.43|9.43|11.41|9.41|0
1690346100000|2023-07-26 04:35:00|11.42|9.42|11.42|9.42|11.42|9.42|11.42|9.42|0
1690346400000|2023-07-26 04:40:00|11.43|9.43|11.43|9.43|11.43|9.43|11.42|9.42|0
1690346700000|2023-07-26 04:45:00|11.42|9.42|11.43|9.43|11.43|9.43|11.42|9.42|0
1690347000000|2023-07-26 04:50:00|11.42|9.42|11.43|9.43|11.43|9.43|11.42|9.42|0
1690347300000|2023-07-26 04:55:00|11.44|9.44|11.46|9.46|11.46|9.46|11.43|9.43|0
1690347600000|2023-07-26 05:00:00|11.45|9.45|11.44|9.44|11.46|9.46|11.44|9.44|0
1690347900000|2023-07-26 05:05:00|11.45|9.45|11.43|9.43|11.45|9.45|11.43|9.43|0
1690348200000|2023-07-26 05:10:00|11.44|9.44|11.45|9.45|11.45|9.45|11.43|9.43|0
1690348500000|2023-07-26 05:15:00|11.44|9.44|11.44|9.44|11.45|9.45|11.44|9.44|0
1690348800000|2023-07-26 05:20:00|11.43|9.43|11.44|9.44|11.44|9.44|11.43|9.43|0
1690349100000|2023-07-26 05:25:00|11.43|9.43|11.43|9.43|11.43|9.43|11.43|9.43|0
1690349400000|2023-07-26 05:30:00|11.44|9.44|11.43|9.43|11.44|9.44|11.43|9.43|0
1690349700000|2023-07-26 05:35:00|11.44|9.44|11.43|9.43|11.44|9.44|11.43|9.43|0
1690350000000|2023-07-26 05:40:00|11.44|9.44|11.43|9.43|11.44|9.44|11.43|9.43|0
1690350300000|2023-07-26 05:45:00|11.42|9.42|11.43|9.43|11.43|9.43|11.42|9.42|0
1690350600000|2023-07-26 05:50:00|11.44|9.44|11.43|9.43|11.44|9.44|11.42|9.42|0
1690350900000|2023-07-26 05:55:00|11.42|9.42|11.43|9.43|11.43|9.43|11.42|9.42|0
1690351200000|2023-07-26 06:00:00|11.44|9.44|11.43|9.43|11.45|9.45|11.43|9.43|0
1690351500000|2023-07-26 06:05:00|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1690351800000|2023-07-26 06:10:00|11.13|9.73|11.11|9.71|11.13|9.73|11.11|9.71|0
1690352100000|2023-07-26 06:15:00|11.1|9.7|11.09|9.69|11.1|9.7|11.08|9.68|0
1690352400000|2023-07-26 06:20:00|11.1|9.7|11.08|9.68|11.1|9.7|11.08|9.68|0
1690352700000|2023-07-26 06:25:00|11.07|9.67|11.08|9.68|11.1|9.7|11.07|9.67|0
1690353000000|2023-07-26 06:30:00|11.09|9.69|11.07|9.67|11.09|9.69|11.07|9.67|0
1690353300000|2023-07-26 06:35:00|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1690353600000|2023-07-26 06:40:00|11.08|9.68|11.07|9.67|11.08|9.68|11.07|9.67|0
1690353900000|2023-07-26 06:45:00|11.06|9.66|11.07|9.67|11.07|9.67|11.06|9.66|0
1690354200000|2023-07-26 06:50:00|11.06|9.66|11.06|9.66|11.07|9.67|11.06|9.66|0
1690354500000|2023-07-26 06:55:00|11.07|9.67|11.07|9.67|11.07|9.67|11.06|9.66|0
1690354800000|2023-07-26 07:00:00|11.08|9.68|11.07|9.67|11.09|9.69|11.06|9.66|0
1690355100000|2023-07-26 07:05:00|11.08|9.68|11.06|9.66|11.08|9.68|11.06|9.66|0
1690355400000|2023-07-26 07:10:00|11.07|9.67|11.09|9.69|11.09|9.69|11.07|9.67|0
1690355700000|2023-07-26 07:15:00|11.1|9.7|11.09|9.69|11.1|9.7|11.08|9.68|0
1690356000000|2023-07-26 07:20:00|11.1|9.7|11.09|9.69|11.1|9.7|11.08|9.68|0
1690356300000|2023-07-26 07:25:00|11.1|9.7|11.11|9.71|11.11|9.71|11.09|9.69|0
1690356600000|2023-07-26 07:30:00|11.1|9.7|11.05|9.65|11.1|9.7|11.05|9.65|0
1690356900000|2023-07-26 07:35:00|11.04|9.64|11.04|9.64|11.05|9.65|11.03|9.63|0
1690357200000|2023-07-26 07:40:00|11.05|9.65|11.05|9.65|11.07|9.67|11.04|9.64|0
1690357500000|2023-07-26 07:45:00|11.04|9.64|11.04|9.64|11.05|9.65|11.02|9.62|0
1690357800000|2023-07-26 07:50:00|11.05|9.65|11.05|9.65|11.07|9.67|11.04|9.64|0
1690358100000|2023-07-26 07:55:00|11.06|9.66|11.06|9.66|11.06|9.66|11.05|9.65|0
1690358400000|2023-07-26 08:00:00|11.07|9.67|11.1|9.7|11.1|9.7|11.06|9.66|0
1690358700000|2023-07-26 08:05:00|11.09|9.69|11.08|9.68|11.12|9.72|11.08|9.68|0
1690359000000|2023-07-26 08:10:00|11.07|9.67|11.12|9.72|11.12|9.72|11.07|9.67|0
1690359300000|2023-07-26 08:15:00|11.11|9.71|11.07|9.67|11.12|9.72|11.06|9.66|0
1690359600000|2023-07-26 08:20:00|11.06|9.66|11.09|9.69|11.09|9.69|11.06|9.66|0
1690359900000|2023-07-26 08:25:00|11.08|9.68|11.09|9.69|11.11|9.71|11.07|9.67|0
1690360200000|2023-07-26 08:30:00|11.1|9.7|11.13|9.73|11.14|9.74|11.1|9.7|0
1690360500000|2023-07-26 08:35:00|11.14|9.74|11.12|9.72|11.14|9.74|11.11|9.71|0
1690360800000|2023-07-26 08:40:00|11.13|9.73|11.14|9.74|11.14|9.74|11.12|9.72|0
1690361100000|2023-07-26 08:45:00|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1690361400000|2023-07-26 08:50:00|11.16|9.76|11.16|9.76|11.17|9.77|11.15|9.75|0
1690361700000|2023-07-26 08:55:00|11.17|9.77|11.17|9.77|11.18|9.78|11.17|9.77|0
1690362000000|2023-07-26 09:00:00|11.16|9.76|11.14|9.74|11.16|9.76|11.13|9.73|0
1690362300000|2023-07-26 09:05:00|11.15|9.75|11.14|9.74|11.15|9.75|11.13|9.73|0
1690362600000|2023-07-26 09:10:00|11.15|9.75|11.18|9.78|11.18|9.78|11.14|9.74|0
1690362900000|2023-07-26 09:15:00|11.19|9.79|11.16|9.76|11.19|9.79|11.16|9.76|0
1690363200000|2023-07-26 09:20:00|11.17|9.77|11.14|9.74|11.17|9.77|11.14|9.74|0
1690363500000|2023-07-26 09:25:00|11.15|9.75|11.16|9.76|11.17|9.77|11.15|9.75|0
1690363800000|2023-07-26 09:30:00|11.15|9.75|11.15|9.75|11.16|9.76|11.15|9.75|0
1690364100000|2023-07-26 09:35:00|11.16|9.76|11.24|9.84|11.24|9.84|11.15|9.75|0
1690364400000|2023-07-26 09:40:00|11.25|9.85|11.21|9.81|11.25|9.85|11.21|9.81|0
1690364700000|2023-07-26 09:45:00|11.2|9.8|11.2|9.8|11.21|9.81|11.19|9.79|0
1690365000000|2023-07-26 09:50:00|11.21|9.81|11.21|9.81|11.22|9.82|11.19|9.79|0
1690365300000|2023-07-26 09:55:00|11.2|9.8|11.19|9.79|11.21|9.81|11.18|9.78|0
1690365600000|2023-07-26 10:00:00|11.18|9.78|11.19|9.79|11.19|9.79|11.17|9.77|0
1690365900000|2023-07-26 10:05:00|11.18|9.78|11.21|9.81|11.22|9.82|11.18|9.78|0
1690366200000|2023-07-26 10:10:00|11.22|9.82|11.26|9.86|11.26|9.86|11.21|9.81|0
1690366500000|2023-07-26 10:15:00|11.25|9.85|11.25|9.85|11.25|9.85|11.22|9.82|0
1690366800000|2023-07-26 10:20:00|11.26|9.86|11.29|9.89|11.29|9.89|11.25|9.85|0
1690367100000|2023-07-26 10:25:00|11.28|9.88|11.27|9.87|11.3|9.9|11.27|9.87|0
1690367400000|2023-07-26 10:30:00|11.26|9.86|11.05|9.65|11.27|9.87|11.05|9.65|0
1690367700000|2023-07-26 10:35:00|11.06|9.66|11.07|9.67|11.07|9.67|11.03|9.63|0
1690368000000|2023-07-26 10:40:00|11.06|9.66|11.06|9.66|11.07|9.67|11.05|9.65|0
1690368300000|2023-07-26 10:45:00|11.07|9.67|11.06|9.66|11.07|9.67|11.05|9.65|0
1690368600000|2023-07-26 10:50:00|11.07|9.67|11.06|9.66|11.08|9.68|11.06|9.66|0
1690368900000|2023-07-26 10:55:00|11.07|9.67|11.07|9.67|11.08|9.68|11.06|9.66|0
1690369200000|2023-07-26 11:00:00|11.06|9.66|11.34|9.94|11.36|9.96|11.06|9.66|0
1690369500000|2023-07-26 11:05:00|11.35|9.95|11.35|9.95|11.36|9.96|11.34|9.94|0
1690369800000|2023-07-26 11:10:00|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1690370100000|2023-07-26 11:15:00|11.34|9.94|11.31|9.91|11.34|9.94|11.31|9.91|0
1690370400000|2023-07-26 11:20:00|11.32|9.92|11.29|9.89|11.32|9.92|11.29|9.89|0
1690370700000|2023-07-26 11:25:00|11.3|9.9|11.33|9.93|11.33|9.93|11.29|9.89|0
1690371000000|2023-07-26 11:30:00|11.32|9.92|11.31|9.91|11.33|9.93|11.3|9.9|0
1690371300000|2023-07-26 11:35:00|11.32|9.92|11.35|9.95|11.35|9.95|11.32|9.92|0
1690371600000|2023-07-26 11:40:00|11.34|9.94|11.31|9.91|11.35|9.95|11.31|9.91|0
1690371900000|2023-07-26 11:45:00|11.32|9.92|11.31|9.91|11.32|9.92|11.29|9.89|0
1690372200000|2023-07-26 11:50:00|11.3|9.9|11.27|9.87|11.31|9.91|11.27|9.87|0
1690372500000|2023-07-26 11:55:00|11.26|9.86|11.3|9.9|11.3|9.9|11.26|9.86|0
1690372800000|2023-07-26 12:00:00|11.31|9.91|11.31|9.91|11.33|9.93|11.31|9.91|0
1690373100000|2023-07-26 12:05:00|11.32|9.92|11.35|9.95|11.37|9.97|11.32|9.92|0
1690373400000|2023-07-26 12:10:00|11.34|9.94|11.35|9.95|11.37|9.97|11.34|9.94|0
1690373700000|2023-07-26 12:15:00|11.34|9.94|11.34|9.94|11.34|9.94|11.32|9.92|0
1690374000000|2023-07-26 12:20:00|11.33|9.93|11.33|9.93|11.36|9.96|11.33|9.93|0
1690374300000|2023-07-26 12:25:00|11.34|9.94|11.32|9.92|11.35|9.95|11.32|9.92|0
1690374600000|2023-07-26 12:30:00|11.33|9.93|11.31|9.91|11.33|9.93|11.3|9.9|0
1690374900000|2023-07-26 12:35:00|11.3|9.9|11.32|9.92|11.33|9.93|11.3|9.9|0
1690375200000|2023-07-26 12:40:00|11.33|9.93|11.35|9.95|11.35|9.95|11.32|9.92|0
1690375500000|2023-07-26 12:45:00|11.36|9.96|11.36|9.96|11.38|9.98|11.35|9.95|0
1690375800000|2023-07-26 12:50:00|11.37|9.97|11.39|9.99|11.4|10|11.37|9.97|0
1690376100000|2023-07-26 12:55:00|11.38|9.98|11.4|10|11.4|10|11.38|9.98|0
1690376400000|2023-07-26 13:00:00|11.39|9.99|11.39|9.99|11.4|10|11.38|9.98|0
1690376700000|2023-07-26 13:05:00|11.38|9.98|11.35|9.95|11.39|9.99|11.35|9.95|0
1690377000000|2023-07-26 13:10:00|11.36|9.96|11.4|10|11.4|10|11.35|9.95|0
1690377300000|2023-07-26 13:15:00|11.39|9.99|11.39|9.99|11.41|10.01|11.39|9.99|0
1690377600000|2023-07-26 13:20:00|11.4|10|11.41|10.01|11.41|10.01|11.38|9.98|0
1690377900000|2023-07-26 13:25:00|11.4|10|11.39|9.99|11.41|10.01|11.38|9.98|0
1690378200000|2023-07-26 13:30:00|11.38|9.98|11.36|9.96|11.39|9.99|11.29|9.89|0
1690378500000|2023-07-26 13:35:00|11.37|9.97|11.33|9.93|11.37|9.97|11.31|9.91|0
1690378800000|2023-07-26 13:40:00|11.32|9.92|11.29|9.89|11.37|9.97|11.25|9.85|0
1690379100000|2023-07-26 13:45:00|11.28|9.88|11.3|9.9|11.33|9.93|11.28|9.88|0
1690379400000|2023-07-26 13:50:00|11.31|9.91|11.29|9.89|11.32|9.92|11.28|9.88|0
1690379700000|2023-07-26 13:55:00|11.3|9.9|11.32|9.92|11.35|9.95|11.29|9.89|0
1690380000000|2023-07-26 14:00:00|11.31|9.91|11.32|9.92|11.36|9.96|11.29|9.89|0
1690380300000|2023-07-26 14:05:00|11.33|9.93|11.34|9.94|11.35|9.95|11.31|9.91|0
1690380600000|2023-07-26 14:10:00|11.33|9.93|11.3|9.9|11.36|9.96|11.28|9.88|0
1690380900000|2023-07-26 14:15:00|11.31|9.91|11.3|9.9|11.33|9.93|11.28|9.88|0
1690381200000|2023-07-26 14:20:00|11.31|9.91|11.31|9.91|11.38|9.98|11.28|9.88|0
1690381500000|2023-07-26 14:25:00|11.3|9.9|11.33|9.93|11.33|9.93|11.3|9.9|0
1690381800000|2023-07-26 14:30:00|11.32|9.92|11.36|9.96|11.37|9.97|11.31|9.91|0
1690382100000|2023-07-26 14:35:00|11.35|9.95|11.18|9.78|11.36|9.96|11.17|9.77|0
1690382400000|2023-07-26 14:40:00|11.19|9.79|11.21|9.81|11.23|9.83|11.18|9.78|0
1690382700000|2023-07-26 14:45:00|11.22|9.82|11.21|9.81|11.23|9.83|11.19|9.79|0
1690383000000|2023-07-26 14:50:00|11.2|9.8|11.22|9.82|11.23|9.83|11.2|9.8|0
1690383300000|2023-07-26 14:55:00|11.23|9.83|11.26|9.86|11.28|9.88|11.22|9.82|0
1690383600000|2023-07-26 15:00:00|11.27|9.87|11.24|9.84|11.29|9.89|11.23|9.83|0
1690383900000|2023-07-26 15:05:00|11.25|9.85|11.22|9.82|11.27|9.87|11.22|9.82|0
1690384200000|2023-07-26 15:10:00|11.23|9.83|11.2|9.8|11.23|9.83|11.19|9.79|0
1690384500000|2023-07-26 15:15:00|11.21|9.81|11.21|9.81|11.22|9.82|11.19|9.79|0
1690384800000|2023-07-26 15:20:00|11.2|9.8|11.25|9.85|11.25|9.85|11.2|9.8|0
1690385100000|2023-07-26 15:25:00|11.24|9.84|11.21|9.81|11.25|9.85|11.19|9.79|0
1690385400000|2023-07-26 15:30:00|11.22|9.82|11.19|9.79|11.22|9.82|11.19|9.79|0
1690385700000|2023-07-26 15:35:00|11.18|9.78|11.17|9.77|11.19|9.79|11.16|9.76|0
1690386000000|2023-07-26 15:40:00|11.16|9.76|11.15|9.75|11.17|9.77|11.14|9.74|0
1690386300000|2023-07-26 15:45:00|11.14|9.74|11.13|9.73|11.16|9.76|11.13|9.73|0
1690386600000|2023-07-26 15:50:00|11.14|9.74|11.11|9.71|11.14|9.74|11.1|9.7|0
1690386900000|2023-07-26 15:55:00|11.1|9.7|11.1|9.7|11.11|9.71|11.09|9.69|0
1690387200000|2023-07-26 16:00:00|11.09|9.69|11.09|9.69|11.12|9.72|11.09|9.69|0
1690387500000|2023-07-26 16:05:00|11.1|9.7|11.1|9.7|11.11|9.71|11.1|9.7|0
1690387800000|2023-07-26 16:10:00|11.09|9.69|11.08|9.68|11.09|9.69|11.06|9.66|0
1690388100000|2023-07-26 16:15:00|11.07|9.67|11.08|9.68|11.1|9.7|11.07|9.67|0
1690388400000|2023-07-26 16:20:00|11.09|9.69|11.11|9.71|11.11|9.71|11.08|9.68|0
1690388700000|2023-07-26 16:25:00|11.12|9.72|11.15|9.75|11.16|9.76|11.12|9.72|0
1690389000000|2023-07-26 16:30:00|11.16|9.76|11.15|9.75|11.16|9.76|11.14|9.74|0
1690389300000|2023-07-26 16:35:00|11.16|9.76|11.2|9.8|11.21|9.81|11.16|9.76|0
1690389600000|2023-07-26 16:40:00|11.21|9.81|11.2|9.8|11.21|9.81|11.18|9.78|0
1690389900000|2023-07-26 16:45:00|11.21|9.81|11.23|9.83|11.23|9.83|11.2|9.8|0
1690390200000|2023-07-26 16:50:00|11.24|9.84|11.26|9.86|11.26|9.86|11.23|9.83|0
1690390500000|2023-07-26 16:55:00|11.27|9.87|11.23|9.83|11.28|9.88|11.23|9.83|0
1690390800000|2023-07-26 17:00:00|11.24|9.84|11.2|9.8|11.24|9.84|11.2|9.8|0
1690391100000|2023-07-26 17:05:00|11.21|9.81|11.19|9.79|11.22|9.82|11.19|9.79|0
1690391400000|2023-07-26 17:10:00|11.18|9.78|11.19|9.79|11.2|9.8|11.18|9.78|0
1690391700000|2023-07-26 17:15:00|11.2|9.8|11.22|9.82|11.23|9.83|11.19|9.79|0
1690392000000|2023-07-26 17:20:00|11.21|9.81|11.23|9.83|11.26|9.86|11.21|9.81|0
1690392300000|2023-07-26 17:25:00|11.24|9.84|11.22|9.82|11.24|9.84|11.21|9.81|0
1690392600000|2023-07-26 17:30:00|11.23|9.83|11.24|9.84|11.26|9.86|11.23|9.83|0
1690392900000|2023-07-26 17:35:00|11.25|9.85|11.23|9.83|11.26|9.86|11.23|9.83|0
1690393200000|2023-07-26 17:40:00|11.22|9.82|11.24|9.84|11.25|9.85|11.22|9.82|0
1690393500000|2023-07-26 17:45:00|11.23|9.83|11.21|9.81|11.24|9.84|11.21|9.81|0
1690393800000|2023-07-26 17:50:00|11.22|9.82|11.21|9.81|11.23|9.83|11.21|9.81|0
1690394100000|2023-07-26 17:55:00|11.2|9.8|11.22|9.82|11.23|9.83|11.2|9.8|0
1690394400000|2023-07-26 18:00:00|11.23|9.83|11.16|9.76|11.27|9.87|11.11|9.71|0
1690394700000|2023-07-26 18:05:00|11.15|9.75|11.13|9.73|11.21|9.81|11.13|9.73|0
1690395000000|2023-07-26 18:10:00|11.14|9.74|11.15|9.75|11.15|9.75|11.07|9.67|0
1690395300000|2023-07-26 18:15:00|11.16|9.76|11.13|9.73|11.17|9.77|11.13|9.73|0
1690395600000|2023-07-26 18:20:00|11.14|9.74|11.16|9.76|11.17|9.77|11.11|9.71|0
1690395900000|2023-07-26 18:25:00|11.17|9.77|11.2|9.8|11.28|9.88|11.17|9.77|0
1690396200000|2023-07-26 18:30:00|11.21|9.81|11.15|9.75|11.22|9.82|11.09|9.69|0
1690396500000|2023-07-26 18:35:00|11.16|9.76|10.8|9.4|11.16|9.76|10.8|9.4|0
1690396800000|2023-07-26 18:40:00|10.79|9.39|10.76|9.36|10.84|9.44|10.69|9.29|0
1690397100000|2023-07-26 18:45:00|10.74|9.34|10.84|9.44|10.89|9.49|10.73|9.33|0
1690397400000|2023-07-26 18:50:00|10.86|9.46|10.86|9.46|11.25|9.85|10.78|9.38|0
1690397700000|2023-07-26 18:55:00|10.87|9.47|10.97|9.57|11.03|9.63|10.87|9.47|0
1690398000000|2023-07-26 19:00:00|10.95|9.55|11|9.6|11.04|9.64|10.93|9.53|0
1690398300000|2023-07-26 19:05:00|10.99|9.59|11.37|9.97|11.41|10.01|10.99|9.59|0
1690398600000|2023-07-26 19:10:00|11.4|10|11.32|9.92|11.41|10.01|11.26|9.86|0
1690398900000|2023-07-26 19:15:00|11.34|9.94|11.38|9.98|11.48|10.08|11.28|9.88|0
1690399200000|2023-07-26 19:20:00|11.39|9.99|11.33|9.93|11.39|9.99|11.23|9.83|0
1690399500000|2023-07-26 19:25:00|11.32|9.92|11.26|9.86|11.34|9.94|11.25|9.85|0
1690399800000|2023-07-26 19:30:00|11.27|9.87|11.23|9.83|11.35|9.95|11.23|9.83|0
1690400100000|2023-07-26 19:35:00|11.22|9.82|11.21|9.81|11.3|9.9|11.18|9.78|0
1690400400000|2023-07-26 19:40:00|11.2|9.8|11.09|9.69|11.2|9.8|11.08|9.68|0
1690400700000|2023-07-26 19:45:00|11.08|9.68|11.15|9.75|11.15|9.75|11.08|9.68|0
1690401000000|2023-07-26 19:50:00|11.19|9.79|10.97|9.57|11.21|9.81|10.8|9.4|0
1690401300000|2023-07-26 19:55:00|11|9.6|10.84|9.44|11.01|9.61|10.83|9.43|0
1690401600000|2023-07-26 20:00:00|10.83|9.43|10.81|9.41|10.86|9.46|10.79|9.39|0
1690401900000|2023-07-26 20:05:00|10.8|9.4|10.95|9.55|11.01|9.61|10.62|9.22|0
1690402200000|2023-07-26 20:10:00|10.96|9.56|10.95|9.55|11.02|9.62|10.94|9.54|0
1690402500000|2023-07-26 20:15:00|11.25|9.25|11.25|9.25|11.29|9.29|11.25|9.25|0
1690402800000|2023-07-26 20:20:00|11.24|9.24|11.25|9.25|11.26|9.26|11.23|9.23|0
1690403100000|2023-07-26 20:25:00|11.24|9.24|11.27|9.27|11.28|9.28|11.24|9.24|0
1690403400000|2023-07-26 20:30:00|11.26|9.26|11.28|9.28|11.3|9.3|11.26|9.26|0
1690403700000|2023-07-26 20:35:00|11.27|9.27|11.31|9.31|11.31|9.31|11.27|9.27|0
1690404000000|2023-07-26 20:40:00|11.32|9.32|11.34|9.34|11.34|9.34|11.31|9.31|0
1690404300000|2023-07-26 20:45:00|11.33|9.33|11.35|9.35|11.35|9.35|11.33|9.33|0
1690404600000|2023-07-26 20:50:00|11.36|9.36|11.35|9.35|11.36|9.36|11.34|9.34|0
1690404900000|2023-07-26 20:55:00|11.34|9.34|11.36|9.36|11.37|9.37|11.34|9.34|0
1690405200000|2023-07-26 21:00:00|11.37|9.37|11.38|9.38|11.39|9.39|11.36|9.36|0
1690405500000|2023-07-26 21:05:00|11.37|9.37|11.36|9.36|11.37|9.37|11.35|9.35|0
1690406100000|2023-07-26 21:15:00|11.35|9.35|11.37|9.37|11.37|9.37|11.35|9.35|0
1690406400000|2023-07-26 21:20:00|11.38|9.38|11.37|9.37|11.38|9.38|11.37|9.37|0
1690406700000|2023-07-26 21:25:00|11.36|9.36|11.36|9.36|11.37|9.37|11.36|9.36|0
1690407000000|2023-07-26 21:30:00|11.35|9.35|11.35|9.35|11.36|9.36|11.35|9.35|0
1690407300000|2023-07-26 21:35:00|11.36|9.36|11.35|9.35|11.36|9.36|11.35|9.35|0
1690407900000|2023-07-26 21:45:00|11.34|9.34|11.35|9.35|11.35|9.35|11.34|9.34|0
1690408200000|2023-07-26 21:50:00|11.34|9.34|11.34|9.34|11.35|9.35|11.34|9.34|0
1690408800000|2023-07-26 22:00:00|11.33|9.33|11.32|9.32|11.33|9.33|11.29|9.29|0
1690409100000|2023-07-26 22:05:00|11.31|9.31|11.34|9.34|11.34|9.34|11.31|9.31|0
1690409400000|2023-07-26 22:10:00|11.33|9.33|11.36|9.36|11.38|9.38|11.33|9.33|0
1690409700000|2023-07-26 22:15:00|11.35|9.35|11.34|9.34|11.35|9.35|11.33|9.33|0
1690410000000|2023-07-26 22:20:00|11.33|9.33|11.31|9.31|11.33|9.33|11.31|9.31|0
1690410600000|2023-07-26 22:30:00|11.3|9.3|11.3|9.3|11.3|9.3|11.29|9.29|0
1690410900000|2023-07-26 22:35:00|11.31|9.31|11.3|9.3|11.31|9.31|11.3|9.3|0
1690411200000|2023-07-26 22:40:00|11.29|9.29|11.29|9.29|11.3|9.3|11.29|9.29|0
1690411500000|2023-07-26 22:45:00|11.3|9.3|11.3|9.3|11.31|9.31|11.3|9.3|0
1690411800000|2023-07-26 22:50:00|11.29|9.29|11.29|9.29|11.29|9.29|11.29|9.29|0
1690412100000|2023-07-26 22:55:00|11.3|9.3|11.3|9.3|11.3|9.3|11.3|9.3|0
1690412400000|2023-07-26 23:00:00|11.29|9.29|11.29|9.29|11.3|9.3|11.28|9.28|0
1690412700000|2023-07-26 23:05:00|11.28|9.28|11.28|9.28|11.29|9.29|11.28|9.28|0
1690413000000|2023-07-26 23:10:00|11.29|9.29|11.28|9.28|11.29|9.29|11.28|9.28|0
1690413300000|2023-07-26 23:15:00|11.27|9.27|11.27|9.27|11.28|9.28|11.27|9.27|0
1690413600000|2023-07-26 23:20:00|11.26|9.26|11.26|9.26|11.27|9.27|11.26|9.26|0
1690413900000|2023-07-26 23:25:00|11.27|9.27|11.26|9.26|11.27|9.27|11.25|9.25|0
1690414200000|2023-07-26 23:30:00|11.27|9.27|11.29|9.29|11.29|9.29|11.27|9.27|0
1690414500000|2023-07-26 23:35:00|11.28|9.28|11.28|9.28|11.29|9.29|11.28|9.28|0
1690414800000|2023-07-26 23:40:00|11.29|9.29|11.28|9.28|11.29|9.29|11.28|9.28|0
1690415100000|2023-07-26 23:45:00|11.27|9.27|11.27|9.27|11.27|9.27|11.27|9.27|0
1690415700000|2023-07-26 23:55:00|11.26|9.26|11.26|9.26|11.27|9.27|11.26|9.26|0
1690416000000|2023-07-27 00:00:00|11.27|9.27|11.31|9.31|11.31|9.31|11.27|9.27|0
1690416300000|2023-07-27 00:05:00|11.3|9.3|11.3|9.3|11.31|9.31|11.27|9.27|0
1690416600000|2023-07-27 00:10:00|11.29|9.29|11.28|9.28|11.3|9.3|11.28|9.28|0
1690416900000|2023-07-27 00:15:00|11.27|9.27|11.27|9.27|11.28|9.28|11.26|9.26|0
1690417200000|2023-07-27 00:20:00|11.26|9.26|11.24|9.24|11.26|9.26|11.23|9.23|0
1690417500000|2023-07-27 00:25:00|11.23|9.23|11.23|9.23|11.24|9.24|11.23|9.23|0
1690417800000|2023-07-27 00:30:00|11.24|9.24|11.23|9.23|11.24|9.24|11.22|9.22|0
1690418100000|2023-07-27 00:35:00|11.22|9.22|10.66|8.66|11.5|9.5|10.65|8.65|0
1690418400000|2023-07-27 00:40:00|10.65|8.65|10.66|8.66|10.66|8.66|10.65|8.65|0
1690418700000|2023-07-27 00:45:00|10.65|8.65|10.66|8.66|10.66|8.66|10.65|8.65|0
1690419000000|2023-07-27 00:50:00|10.65|8.65|10.64|8.64|10.66|8.66|10.63|8.63|0
1690419300000|2023-07-27 00:55:00|10.65|8.65|10.63|8.63|10.65|8.65|10.63|8.63|0
1690419600000|2023-07-27 01:00:00|10.62|8.62|10.61|8.61|10.63|8.63|10.61|8.61|0
1690419900000|2023-07-27 01:05:00|10.6|8.6|10.6|8.6|10.61|8.61|10.59|8.59|0
1690420200000|2023-07-27 01:10:00|10.61|8.61|10.6|8.6|10.61|8.61|10.6|8.6|0
1690420500000|2023-07-27 01:15:00|10.61|8.61|10.62|8.62|10.62|8.62|10.59|8.59|0
1690420800000|2023-07-27 01:20:00|10.63|8.63|10.6|8.6|10.63|8.63|10.58|8.58|0
1690421100000|2023-07-27 01:25:00|10.61|8.61|10.59|8.59|10.61|8.61|10.59|8.59|0
1690421400000|2023-07-27 01:30:00|10.58|8.58|10.57|8.57|10.59|8.59|10.56|8.56|0
1690421700000|2023-07-27 01:35:00|10.58|8.58|10.59|8.59|10.59|8.59|10.57|8.57|0
1690422000000|2023-07-27 01:40:00|10.58|8.58|10.58|8.58|10.59|8.59|10.57|8.57|0
1690422300000|2023-07-27 01:45:00|10.57|8.57|10.57|8.57|10.58|8.58|10.57|8.57|0
1690422600000|2023-07-27 01:50:00|10.56|8.56|10.57|8.57|10.57|8.57|10.55|8.55|0
1690422900000|2023-07-27 01:55:00|10.56|8.56|10.57|8.57|10.57|8.57|10.56|8.56|0
1690423200000|2023-07-27 02:00:00|10.56|8.56|10.54|8.54|10.57|8.57|10.54|8.54|0
1690423500000|2023-07-27 02:05:00|10.53|8.53|10.52|8.52|10.54|8.54|10.52|8.52|0
1690423800000|2023-07-27 02:10:00|10.53|8.53|10.52|8.52|10.53|8.53|10.5|8.5|0
1690424100000|2023-07-27 02:15:00|10.51|8.51|10.51|8.51|10.52|8.52|10.5|8.5|0
1690424400000|2023-07-27 02:20:00|10.52|8.52|10.52|8.52|10.52|8.52|10.51|8.51|0
1690424700000|2023-07-27 02:25:00|10.51|8.51|10.53|8.53|10.54|8.54|10.51|8.51|0
1690425000000|2023-07-27 02:30:00|10.52|8.52|10.53|8.53|10.54|8.54|10.52|8.52|0
1690425300000|2023-07-27 02:35:00|10.54|8.54|10.51|8.51|10.54|8.54|10.51|8.51|0
1690425600000|2023-07-27 02:40:00|10.52|8.52|10.51|8.51|10.52|8.52|10.51|8.51|0
1690425900000|2023-07-27 02:45:00|10.5|8.5|10.52|8.52|10.52|8.52|10.5|8.5|0
1690426200000|2023-07-27 02:50:00|10.51|8.51|10.5|8.5|10.52|8.52|10.5|8.5|0
1690426500000|2023-07-27 02:55:00|10.51|8.51|10.51|8.51|10.51|8.51|10.5|8.5|0
1690426800000|2023-07-27 03:00:00|10.5|8.5|10.5|8.5|10.51|8.51|10.5|8.5|0
1690427100000|2023-07-27 03:05:00|10.51|8.51|10.5|8.5|10.51|8.51|10.5|8.5|0
1690427400000|2023-07-27 03:10:00|10.49|8.49|10.5|8.5|10.5|8.5|10.49|8.49|0
1690427700000|2023-07-27 03:15:00|10.49|8.49|10.5|8.5|10.5|8.5|10.49|8.49|0
1690428000000|2023-07-27 03:20:00|10.49|8.49|10.5|8.5|10.5|8.5|10.49|8.49|0
1690428600000|2023-07-27 03:30:00|10.51|8.51|10.5|8.5|10.51|8.51|10.49|8.49|0
1690428900000|2023-07-27 03:35:00|10.49|8.49|10.51|8.51|10.51|8.51|10.49|8.49|0
1690429200000|2023-07-27 03:40:00|10.5|8.5|10.51|8.51|10.51|8.51|10.5|8.5|0
1690429500000|2023-07-27 03:45:00|10.52|8.52|10.51|8.51|10.52|8.52|10.51|8.51|0
1690429800000|2023-07-27 03:50:00|10.5|8.5|10.5|8.5|10.5|8.5|10.5|8.5|0
1690430400000|2023-07-27 04:00:00|10.47|8.47|10.46|8.46|10.47|8.47|10.46|8.46|0
1690430700000|2023-07-27 04:05:00|10.45|8.45|10.44|8.44|10.45|8.45|10.44|8.44|0
1690431000000|2023-07-27 04:10:00|10.45|8.45|10.43|8.43|10.45|8.45|10.43|8.43|0
1690431300000|2023-07-27 04:15:00|10.42|8.42|10.43|8.43|10.43|8.43|10.42|8.42|0
1690431600000|2023-07-27 04:20:00|10.44|8.44|10.44|8.44|10.44|8.44|10.44|8.44|0
1690432200000|2023-07-27 04:30:00|10.45|8.45|10.45|8.45|10.45|8.45|10.44|8.44|0
1690432500000|2023-07-27 04:35:00|10.44|8.44|10.45|8.45|10.45|8.45|10.44|8.44|0
1690432800000|2023-07-27 04:40:00|10.44|8.44|10.45|8.45|10.46|8.46|10.44|8.44|0
1690433100000|2023-07-27 04:45:00|10.46|8.46|10.45|8.45|10.46|8.46|10.45|8.45|0
1690433700000|2023-07-27 04:55:00|10.44|8.44|10.45|8.45|10.45|8.45|10.44|8.44|0
1690434000000|2023-07-27 05:00:00|10.44|8.44|10.45|8.45|10.46|8.46|10.44|8.44|0
1690434300000|2023-07-27 05:05:00|10.46|8.46|10.46|8.46|10.47|8.47|10.45|8.45|0
1690434600000|2023-07-27 05:10:00|10.47|8.47|10.46|8.46|10.47|8.47|10.46|8.46|0
1690434900000|2023-07-27 05:15:00|10.47|8.47|10.45|8.45|10.47|8.47|10.45|8.45|0
1690435200000|2023-07-27 05:20:00|10.46|8.46|10.87|8.87|10.87|8.87|10.45|8.45|0
1690435500000|2023-07-27 05:25:00|10.88|8.88|10.89|8.89|10.89|8.89|10.88|8.88|0
1690435800000|2023-07-27 05:30:00|10.9|8.9|10.9|8.9|10.91|8.91|10.9|8.9|0
1690436100000|2023-07-27 05:35:00|10.91|8.91|10.91|8.91|10.92|8.92|10.9|8.9|0
1690436400000|2023-07-27 05:40:00|10.92|8.92|10.92|8.92|10.93|8.93|10.91|8.91|0
1690436700000|2023-07-27 05:45:00|10.91|8.91|10.9|8.9|10.92|8.92|10.89|8.89|0
1690437000000|2023-07-27 05:50:00|10.91|8.91|10.9|8.9|10.91|8.91|10.9|8.9|0
1690437300000|2023-07-27 05:55:00|10.89|8.89|10.88|8.88|10.9|8.9|10.88|8.88|0
1690437600000|2023-07-27 06:00:00|10.87|8.87|10.87|8.87|10.88|8.88|10.85|8.85|0
1690437900000|2023-07-27 06:05:00|10.86|8.86|10.55|9.15|10.86|9.15|10.53|8.86|0
1690438200000|2023-07-27 06:10:00|10.56|9.16|10.57|9.17|10.57|9.17|10.55|9.15|0
1690438500000|2023-07-27 06:15:00|10.56|9.16|10.56|9.16|10.57|9.17|10.56|9.16|0
1690438800000|2023-07-27 06:20:00|10.57|9.17|10.57|9.17|10.58|9.18|10.56|9.16|0
1690439100000|2023-07-27 06:25:00|10.56|9.16|10.55|9.15|10.56|9.16|10.55|9.15|0
1690439400000|2023-07-27 06:30:00|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1690439700000|2023-07-27 06:35:00|10.55|9.15|10.54|9.14|10.56|9.16|10.54|9.14|0
1690440000000|2023-07-27 06:40:00|10.55|9.15|10.56|9.16|10.56|9.16|10.54|9.14|0
1690440300000|2023-07-27 06:45:00|10.55|9.15|10.54|9.14|10.55|9.15|10.53|9.13|0
1690440600000|2023-07-27 06:50:00|10.53|9.13|10.53|9.13|10.54|9.14|10.53|9.13|0
1690440900000|2023-07-27 06:55:00|10.54|9.14|10.54|9.14|10.54|9.14|10.52|9.12|0
1690441200000|2023-07-27 07:00:00|10.53|9.13|10.53|9.13|10.54|9.14|10.5|9.1|0
1690441500000|2023-07-27 07:05:00|10.54|9.14|10.55|9.15|10.57|9.17|10.53|9.13|0
1690441800000|2023-07-27 07:10:00|10.54|9.14|10.54|9.14|10.56|9.16|10.53|9.13|0
1690442100000|2023-07-27 07:15:00|10.55|9.15|10.52|9.12|10.56|9.16|10.51|9.11|0
1690442400000|2023-07-27 07:20:00|10.51|9.11|10.48|9.08|10.52|9.12|10.48|9.08|0
1690442700000|2023-07-27 07:25:00|10.49|9.09|10.47|9.07|10.5|9.1|10.46|9.06|0
1690443000000|2023-07-27 07:30:00|10.46|9.06|10.42|9.02|10.47|9.07|10.41|9.01|0
1690443300000|2023-07-27 07:35:00|10.43|9.03|10.4|9|10.43|9.03|10.4|9|0
1690443600000|2023-07-27 07:40:00|10.41|9.01|10.41|9.01|10.42|9.02|10.4|9|0
1690443900000|2023-07-27 07:45:00|10.4|9|10.38|8.98|10.41|9.01|10.38|8.98|0
1690444200000|2023-07-27 07:50:00|10.39|8.99|10.39|8.99|10.4|9|10.38|8.98|0
1690444500000|2023-07-27 07:55:00|10.4|9|10.41|9.01|10.41|9.01|10.38|8.98|0
1690444800000|2023-07-27 08:00:00|10.4|9|10.37|8.97|10.41|9.01|10.37|8.97|0
1690445100000|2023-07-27 08:05:00|10.36|8.96|10.36|8.96|10.37|8.97|10.36|8.96|0
1690445400000|2023-07-27 08:10:00|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1690445700000|2023-07-27 08:15:00|10.34|8.94|10.34|8.94|10.34|8.94|10.34|8.94|0
1690446000000|2023-07-27 08:20:00|10.33|8.93|10.33|8.93|10.35|8.95|10.32|8.92|0
1690446300000|2023-07-27 08:25:00|10.32|8.92|10.31|8.91|10.33|8.93|10.31|8.91|0
1690446600000|2023-07-27 08:30:00|10.32|8.92|10.31|8.91|10.33|8.93|10.31|8.91|0
1690446900000|2023-07-27 08:35:00|10.32|8.92|10.37|8.97|10.37|8.97|10.32|8.92|0
1690447200000|2023-07-27 08:40:00|10.36|8.96|10.34|8.94|10.37|8.97|10.33|8.93|0
1690447500000|2023-07-27 08:45:00|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1690447800000|2023-07-27 08:50:00|10.35|8.95|10.34|8.94|10.35|8.95|10.32|8.92|0
1690448100000|2023-07-27 08:55:00|10.33|8.93|10.31|8.91|10.33|8.93|10.31|8.91|0
1690448400000|2023-07-27 09:00:00|10.32|8.92|10.32|8.92|10.33|8.93|10.31|8.91|0
1690448700000|2023-07-27 09:05:00|10.31|8.91|10.3|8.9|10.32|8.92|10.3|8.9|0
1690449000000|2023-07-27 09:10:00|10.31|8.91|10.32|8.92|10.32|8.92|10.3|8.9|0
1690449300000|2023-07-27 09:15:00|10.33|8.93|10.32|8.92|10.33|8.93|10.32|8.92|0
1690449600000|2023-07-27 09:20:00|10.31|8.91|10.74|9.34|10.86|9.46|10.31|8.91|0
1690449900000|2023-07-27 09:25:00|10.73|9.33|10.65|9.25|10.75|9.35|10.65|9.25|0
1690450200000|2023-07-27 09:30:00|10.64|9.24|10.63|9.23|10.65|9.25|10.63|9.23|0
1690450500000|2023-07-27 09:35:00|10.62|9.22|10.62|9.22|10.63|9.23|10.61|9.21|0
1690450800000|2023-07-27 09:40:00|10.61|9.21|10.62|9.22|10.63|9.23|10.61|9.21|0
1690451100000|2023-07-27 09:45:00|10.63|9.23|10.62|9.22|10.64|9.24|10.61|9.21|0
1690451400000|2023-07-27 09:50:00|10.63|9.23|10.63|9.23|10.63|9.23|10.61|9.21|0
1690451700000|2023-07-27 09:55:00|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1690452000000|2023-07-27 10:00:00|10.65|9.25|10.64|9.24|10.65|9.25|10.64|9.24|0
1690452300000|2023-07-27 10:05:00|10.63|9.23|10.63|9.23|10.64|9.24|10.61|9.21|0
1690452600000|2023-07-27 10:10:00|10.62|9.22|10.61|9.21|10.63|9.23|10.61|9.21|0
1690452900000|2023-07-27 10:15:00|10.62|9.22|10.63|9.23|10.64|9.24|10.61|9.21|0
1690453200000|2023-07-27 10:20:00|10.62|9.22|10.62|9.22|10.63|9.23|10.62|9.22|0
1690453500000|2023-07-27 10:25:00|10.61|9.21|10.61|9.21|10.62|9.22|10.61|9.21|0
1690453800000|2023-07-27 10:30:00|10.62|9.22|10.6|9.2|10.62|9.22|10.59|9.19|0
1690454100000|2023-07-27 10:35:00|10.59|9.19|10.6|9.2|10.61|9.21|10.59|9.19|0
1690454400000|2023-07-27 10:40:00|10.61|9.21|10.61|9.21|10.62|9.22|10.6|9.2|0
1690454700000|2023-07-27 10:45:00|10.6|9.2|10.62|9.22|10.62|9.22|10.6|9.2|0
1690455000000|2023-07-27 10:50:00|10.63|9.23|10.64|9.24|10.64|9.24|10.62|9.22|0
1690455300000|2023-07-27 10:55:00|10.65|9.25|10.64|9.24|10.65|9.25|10.63|9.23|0
1690455600000|2023-07-27 11:00:00|10.63|9.23|10.63|9.23|10.65|9.25|10.62|9.22|0
1690455900000|2023-07-27 11:05:00|10.62|9.22|10.65|9.25|10.66|9.26|10.62|9.22|0
1690456200000|2023-07-27 11:10:00|10.66|9.26|10.64|9.24|10.66|9.26|10.63|9.23|0
1690456500000|2023-07-27 11:15:00|10.63|9.23|10.63|9.23|10.64|9.24|10.63|9.23|0
1690456800000|2023-07-27 11:20:00|10.62|9.22|10.6|9.2|10.63|9.23|10.6|9.2|0
1690457100000|2023-07-27 11:25:00|10.61|9.21|10.61|9.21|10.61|9.21|10.59|9.19|0
1690457400000|2023-07-27 11:30:00|10.6|9.2|10.56|9.16|10.6|9.2|10.56|9.16|0
1690457700000|2023-07-27 11:35:00|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1690458000000|2023-07-27 11:40:00|10.56|9.16|10.67|9.27|10.67|9.27|10.53|9.13|0
1690458300000|2023-07-27 11:45:00|10.66|9.26|10.67|9.27|10.67|9.27|10.66|9.26|0
1690458600000|2023-07-27 11:50:00|10.66|9.26|10.66|9.26|10.67|9.27|10.66|9.26|0
1690458900000|2023-07-27 11:55:00|10.67|9.27|10.67|9.27|10.67|9.27|10.66|9.26|0
1690459200000|2023-07-27 12:00:00|10.68|9.28|10.66|9.26|10.68|9.28|10.65|9.25|0
1690459500000|2023-07-27 12:05:00|10.67|9.27|10.66|9.26|10.68|9.28|10.66|9.26|0
1690459800000|2023-07-27 12:10:00|10.65|9.25|10.65|9.25|10.66|9.26|10.64|9.24|0
1690460100000|2023-07-27 12:15:00|10.64|9.24|10.63|9.23|10.65|9.25|10.63|9.23|0
1690460400000|2023-07-27 12:20:00|10.62|9.22|10.62|9.22|10.64|9.24|10.62|9.22|0
1690460700000|2023-07-27 12:25:00|10.63|9.23|10.64|9.24|10.64|9.24|10.62|9.22|0
1690461000000|2023-07-27 12:30:00|10.65|9.25|10.54|9.14|10.67|9.27|10.54|9.14|0
1690461300000|2023-07-27 12:35:00|10.55|9.15|10.53|9.13|10.57|9.17|10.52|9.12|0
1690461600000|2023-07-27 12:40:00|10.52|9.12|10.52|9.12|10.56|9.16|10.51|9.11|0
1690461900000|2023-07-27 12:45:00|10.53|9.13|10.52|9.12|10.55|9.15|10.5|9.1|0
1690462200000|2023-07-27 12:50:00|10.53|9.13|10.61|9.21|10.61|9.21|10.52|9.12|0
1690462500000|2023-07-27 12:55:00|10.6|9.2|10.58|9.18|10.63|9.23|10.58|9.18|0
1690462800000|2023-07-27 13:00:00|10.59|9.19|10.43|9.03|10.62|9.22|10.41|9.01|0
1690463100000|2023-07-27 13:05:00|10.44|9.04|10.51|9.11|10.53|9.13|10.4|9|0
1690463400000|2023-07-27 13:10:00|10.52|9.12|10.54|9.14|10.55|9.15|10.51|9.11|0
1690463700000|2023-07-27 13:15:00|10.53|9.13|10.52|9.12|10.54|9.14|10.5|9.1|0
1690464000000|2023-07-27 13:20:00|10.53|9.13|10.52|9.12|10.53|9.13|10.51|9.11|0
1690464300000|2023-07-27 13:25:00|10.53|9.13|10.54|9.14|10.57|9.17|10.53|9.13|0
1690464600000|2023-07-27 13:30:00|10.55|9.15|10.42|9.02|10.61|9.21|10.38|8.98|0
1690464900000|2023-07-27 13:35:00|10.4|9|10.49|9.09|10.55|9.15|10.4|9|0
1690465200000|2023-07-27 13:40:00|10.5|9.1|10.49|9.09|10.53|9.13|10.48|9.08|0
1690465500000|2023-07-27 13:45:00|10.48|9.08|10.54|9.14|10.57|9.17|10.48|9.08|0
1690465800000|2023-07-27 13:50:00|10.53|9.13|10.53|9.13|10.55|9.15|10.5|9.1|0
1690466100000|2023-07-27 13:55:00|10.54|9.14|10.55|9.15|10.6|9.2|10.53|9.13|0
1690466400000|2023-07-27 14:00:00|10.54|9.14|10.59|9.19|10.61|9.21|10.54|9.14|0
1690466700000|2023-07-27 14:05:00|10.58|9.18|10.66|9.26|10.68|9.28|10.58|9.18|0
1690467000000|2023-07-27 14:10:00|10.65|9.25|10.67|9.27|10.7|9.3|10.65|9.25|0
1690467300000|2023-07-27 14:15:00|10.68|9.28|10.65|9.25|10.68|9.28|10.64|9.24|0
1690467600000|2023-07-27 14:20:00|10.66|9.26|10.67|9.27|10.7|9.3|10.63|9.23|0
1690467900000|2023-07-27 14:25:00|10.68|9.28|10.3|8.9|10.75|9.35|10.26|8.86|0
1690468200000|2023-07-27 14:30:00|10.29|8.89|10.24|8.84|10.31|8.91|10.23|8.83|0
1690468500000|2023-07-27 14:35:00|10.25|8.85|10.2|8.8|10.25|8.85|10.19|8.79|0
1690468800000|2023-07-27 14:40:00|10.21|8.81|10.2|8.8|10.22|8.82|10.18|8.78|0
1690469100000|2023-07-27 14:45:00|10.21|8.81|10.2|8.8|10.22|8.82|10.16|8.76|0
1690469400000|2023-07-27 14:50:00|10.21|8.81|10.26|8.86|10.28|8.88|10.2|8.8|0
1690469700000|2023-07-27 14:55:00|10.25|8.85|10.34|8.94|10.37|8.97|10.24|8.84|0
1690470000000|2023-07-27 15:00:00|10.33|8.93|10.32|8.92|10.33|8.93|10.28|8.88|0
1690470300000|2023-07-27 15:05:00|10.31|8.91|10.37|8.97|10.37|8.97|10.31|8.91|0
1690470600000|2023-07-27 15:10:00|10.36|8.96|10.37|8.97|10.41|9.01|10.35|8.95|0
1690470900000|2023-07-27 15:15:00|10.38|8.98|10.34|8.94|10.4|9|10.33|8.93|0
1690471200000|2023-07-27 15:20:00|10.35|8.95|10.31|8.91|10.36|8.96|10.29|8.89|0
1690471500000|2023-07-27 15:25:00|10.3|8.9|10.29|8.89|10.34|8.94|10.29|8.89|0
1690471800000|2023-07-27 15:30:00|10.28|8.88|10.17|8.77|10.28|8.88|10.16|8.76|0
1690472100000|2023-07-27 15:35:00|10.18|8.78|10.17|8.77|10.2|8.8|10.17|8.77|0
1690472400000|2023-07-27 15:40:00|10.16|8.76|10.23|8.83|10.24|8.84|10.16|8.76|0
1690472700000|2023-07-27 15:45:00|10.24|8.84|10.27|8.87|10.29|8.89|10.22|8.82|0
1690473000000|2023-07-27 15:50:00|10.26|8.86|10.27|8.87|10.28|8.88|10.23|8.83|0
1690473300000|2023-07-27 15:55:00|10.28|8.88|10.25|8.85|10.29|8.89|10.25|8.85|0
1690473600000|2023-07-27 16:00:00|10.26|8.86|10.17|8.77|10.26|8.86|10.06|8.66|0
1690473900000|2023-07-27 16:05:00|10.16|8.76|10.13|8.73|10.18|8.78|10.12|8.72|0
1690474200000|2023-07-27 16:10:00|10.12|8.72|10.12|8.72|10.13|8.73|10.1|8.7|0
1690474500000|2023-07-27 16:15:00|10.11|8.71|10.12|8.72|10.14|8.74|10.09|8.69|0
1690474800000|2023-07-27 16:20:00|10.13|8.73|10.09|8.69|10.14|8.74|10.09|8.69|0
1690475100000|2023-07-27 16:25:00|10.08|8.68|10.04|8.64|10.09|8.69|10.04|8.64|0
1690475400000|2023-07-27 16:30:00|10.03|8.63|10.04|8.64|10.04|8.64|10.01|8.61|0
1690475700000|2023-07-27 16:35:00|10.03|8.63|10.01|8.61|10.04|8.64|10.01|8.61|0
1690476000000|2023-07-27 16:40:00|10.02|8.62|10.02|8.62|10.02|8.62|10|8.6|0
1690476300000|2023-07-27 16:45:00|10.03|8.63|10.01|8.61|10.03|8.63|10|8.6|0
1690476600000|2023-07-27 16:50:00|10.02|8.62|10.06|8.66|10.07|8.67|10.01|8.61|0
1690476900000|2023-07-27 16:55:00|10.07|8.67|10.03|8.63|10.07|8.67|10.03|8.63|0
1690477200000|2023-07-27 17:00:00|10.02|8.62|10.14|8.74|10.26|8.86|9.99|8.59|0
1690477500000|2023-07-27 17:05:00|10.13|8.73|10.22|8.82|10.33|8.93|10.12|8.72|0
1690477800000|2023-07-27 17:10:00|10.21|8.81|10.21|8.81|10.24|8.84|10.19|8.79|0
1690478100000|2023-07-27 17:15:00|10.22|8.82|10.38|8.98|10.39|8.99|10.22|8.82|0
1690478400000|2023-07-27 17:20:00|10.4|9|10.09|8.69|10.48|9.08|9.91|8.51|0
1690478700000|2023-07-27 17:25:00|10.1|8.7|10.16|8.76|10.17|8.77|10.07|8.67|0
1690479000000|2023-07-27 17:30:00|10.17|8.77|10.19|8.79|10.2|8.8|10.14|8.74|0
1690479300000|2023-07-27 17:35:00|10.2|8.8|10.24|8.84|10.25|8.85|10.17|8.77|0
1690479600000|2023-07-27 17:40:00|10.25|8.85|10.16|8.76|10.25|8.85|10.15|8.75|0
1690479900000|2023-07-27 17:45:00|10.15|8.75|10.23|8.83|10.24|8.84|10.15|8.75|0
1690480200000|2023-07-27 17:50:00|10.22|8.82|10.22|8.82|10.26|8.86|10.19|8.79|0
1690480500000|2023-07-27 17:55:00|10.23|8.83|10.21|8.81|10.27|8.87|10.19|8.79|0
1690480800000|2023-07-27 18:00:00|10.22|8.82|10.24|8.84|10.27|8.87|10.18|8.78|0
1690481100000|2023-07-27 18:05:00|10.23|8.83|10.34|8.94|10.36|8.96|10.21|8.81|0
1690481400000|2023-07-27 18:10:00|10.35|8.95|10.57|9.17|10.61|9.21|9.98|8.58|0
1690481700000|2023-07-27 18:15:00|10.58|9.18|10.52|9.12|10.58|9.18|10.51|9.11|0
1690482000000|2023-07-27 18:20:00|10.51|9.11|10.58|9.18|10.58|9.18|10.46|9.06|0
1690482300000|2023-07-27 18:25:00|10.57|9.17|10.69|9.29|10.7|9.3|10.56|9.16|0
1690482600000|2023-07-27 18:30:00|10.68|9.28|10.73|9.33|10.74|9.34|10.62|9.22|0
1690482900000|2023-07-27 18:35:00|10.74|9.34|10.58|9.18|10.88|9.48|10.33|8.93|0
1690483200000|2023-07-27 18:40:00|10.56|9.16|10.49|9.09|10.59|9.19|10.49|9.09|0
1690483500000|2023-07-27 18:45:00|10.5|9.1|10.51|9.11|10.52|9.12|10.45|9.05|0
1690483800000|2023-07-27 18:50:00|10.52|9.12|10.53|9.13|10.57|9.17|10.49|9.09|0
1690484100000|2023-07-27 18:55:00|10.55|9.15|10.65|9.25|10.66|9.26|10.55|9.15|0
1690484400000|2023-07-27 19:00:00|10.67|9.27|10.63|9.23|10.68|9.28|10.6|9.2|0
1690484700000|2023-07-27 19:05:00|10.64|9.24|10.6|9.2|10.72|9.32|10.6|9.2|0
1690485000000|2023-07-27 19:10:00|10.59|9.19|10.47|9.07|10.59|9.19|10.46|9.06|0
1690485300000|2023-07-27 19:15:00|10.49|9.09|10.5|9.1|10.55|9.15|10.45|9.05|0
1690485600000|2023-07-27 19:20:00|10.51|9.11|10.64|9.24|10.64|9.24|10.5|9.1|0
1690485900000|2023-07-27 19:25:00|10.62|9.22|10.65|9.25|10.67|9.27|10.61|9.21|0
1690486200000|2023-07-27 19:30:00|10.66|9.26|10.68|9.28|10.68|9.28|10.59|9.19|0
1690486500000|2023-07-27 19:35:00|10.69|9.29|10.72|9.32|10.73|9.33|10.64|9.24|0
1690486800000|2023-07-27 19:40:00|10.71|9.31|10.76|9.36|10.77|9.37|10.54|9.14|0
1690487100000|2023-07-27 19:45:00|10.74|9.34|10.99|9.59|11.03|9.63|10.73|9.33|0
1690487400000|2023-07-27 19:50:00|10.96|9.56|10.87|9.47|10.96|9.56|10.82|9.42|0
1690487700000|2023-07-27 19:55:00|10.88|9.48|10.85|9.45|10.93|9.53|10.79|9.39|0
1690488000000|2023-07-27 20:00:00|10.84|9.44|10.77|9.37|10.87|9.47|10.75|9.35|0
1690488300000|2023-07-27 20:05:00|10.76|9.36|10.78|9.38|10.78|9.38|10.75|9.35|0
1690488600000|2023-07-27 20:10:00|10.77|9.37|10.77|9.37|10.79|9.39|10.76|9.36|0
1690488900000|2023-07-27 20:15:00|11.08|9.08|11.06|9.06|11.08|9.08|11.06|9.06|0
1690489200000|2023-07-27 20:20:00|11.07|9.07|10.88|8.88|11.07|9.07|10.87|8.87|0
1690489500000|2023-07-27 20:25:00|10.87|8.87|10.89|8.89|10.89|8.89|10.87|8.87|0
1690489800000|2023-07-27 20:30:00|10.88|8.88|10.88|8.88|10.89|8.89|10.88|8.88|0
1690490100000|2023-07-27 20:35:00|10.87|8.87|10.87|8.87|10.88|8.88|10.87|8.87|0
1690490400000|2023-07-27 20:40:00|10.86|8.86|10.86|8.86|10.86|8.86|10.86|8.86|0
1690490700000|2023-07-27 20:45:00|10.87|8.87|10.89|8.89|10.9|8.9|10.87|8.87|0
1690491000000|2023-07-27 20:50:00|10.88|8.88|10.87|8.87|10.89|8.89|10.87|8.87|0
1690491300000|2023-07-27 20:55:00|10.88|8.88|10.89|8.89|10.89|8.89|10.87|8.87|0
1690491600000|2023-07-27 21:00:00|10.88|8.88|10.89|8.89|10.89|8.89|10.88|8.88|0
1690491900000|2023-07-27 21:05:00|10.88|8.88|10.88|8.88|10.88|8.88|10.88|8.88|0
1690492200000|2023-07-27 21:10:00|10.89|8.89|10.88|8.88|10.89|8.89|10.88|8.88|0
1690492500000|2023-07-27 21:15:00|10.87|8.87|10.88|8.88|10.88|8.88|10.87|8.87|0
1690492800000|2023-07-27 21:20:00|10.89|8.89|10.88|8.88|10.89|8.89|10.88|8.88|0
1690494000000|2023-07-27 21:40:00|10.89|8.89|10.89|8.89|10.89|8.89|10.88|8.88|0
1690494300000|2023-07-27 21:45:00|10.88|8.88|10.88|8.88|10.88|8.88|10.88|8.88|0
1690494600000|2023-07-27 21:50:00|10.89|8.89|10.88|8.88|10.89|8.89|10.88|8.88|0
1690494900000|2023-07-27 21:55:00|10.89|8.89|10.88|8.88|10.89|8.89|10.88|8.88|0
1690495200000|2023-07-27 22:00:00|10.87|8.87|10.91|8.91|10.92|8.92|10.87|8.87|0
1690495500000|2023-07-27 22:05:00|10.92|8.92|10.9|8.9|10.92|8.92|10.9|8.9|0
1690495800000|2023-07-27 22:10:00|10.89|8.89|10.89|8.89|10.89|8.89|10.88|8.88|0
1690496100000|2023-07-27 22:15:00|10.88|8.88|10.92|8.92|10.92|8.92|10.87|8.87|0
1690496400000|2023-07-27 22:20:00|10.91|8.91|10.91|8.91|10.92|8.92|10.9|8.9|0
1690496700000|2023-07-27 22:25:00|10.9|8.9|10.88|8.88|10.9|8.9|10.88|8.88|0
1690497000000|2023-07-27 22:30:00|10.89|8.89|10.89|8.89|10.89|8.89|10.88|8.88|0
1690497300000|2023-07-27 22:35:00|10.88|8.88|10.88|8.88|10.89|8.89|10.88|8.88|0
1690497600000|2023-07-27 22:40:00|10.89|8.89|10.88|8.88|10.9|8.9|10.87|8.87|0
1690497900000|2023-07-27 22:45:00|10.87|8.87|10.88|8.88|10.88|8.88|10.87|8.87|0
1690498200000|2023-07-27 22:50:00|10.87|8.87|10.87|8.87|10.88|8.88|10.87|8.87|0
1690498500000|2023-07-27 22:55:00|10.88|8.88|10.87|8.87|10.88|8.88|10.87|8.87|0
1690498800000|2023-07-27 23:00:00|10.86|8.86|10.86|8.86|10.87|8.87|10.85|8.85|0
1690499100000|2023-07-27 23:05:00|10.87|8.87|10.88|8.88|10.89|8.89|10.86|8.86|0
1690499400000|2023-07-27 23:10:00|10.89|8.89|10.9|8.9|10.9|8.9|10.89|8.89|0
1690499700000|2023-07-27 23:15:00|10.89|8.89|10.88|8.88|10.9|8.9|10.88|8.88|0
1690500000000|2023-07-27 23:20:00|10.87|8.87|10.87|8.87|10.88|8.88|10.87|8.87|0
1690500300000|2023-07-27 23:25:00|10.88|8.88|10.87|8.87|10.88|8.88|10.87|8.87|0
1690500600000|2023-07-27 23:30:00|10.88|8.88|10.88|8.88|10.89|8.89|10.87|8.87|0
1690500900000|2023-07-27 23:35:00|10.89|8.89|10.89|8.89|10.89|8.89|10.88|8.88|0
1690501200000|2023-07-27 23:40:00|10.88|8.88|10.89|8.89|10.89|8.89|10.88|8.88|0
1690501500000|2023-07-27 23:45:00|10.88|8.88|10.9|8.9|10.9|8.9|10.88|8.88|0
1690501800000|2023-07-27 23:50:00|10.89|8.89|10.91|8.91|10.93|8.93|10.89|8.89|0
1690502100000|2023-07-27 23:55:00|10.9|8.9|10.9|8.9|10.92|8.92|10.89|8.89|0
1690502400000|2023-07-28 00:00:00|10.89|8.89|10.88|8.88|10.91|8.91|10.88|8.88|0
1690502700000|2023-07-28 00:05:00|10.87|8.87|10.83|8.83|10.87|8.87|10.83|8.83|0
1690503000000|2023-07-28 00:10:00|10.82|8.82|10.82|8.82|10.84|8.84|10.81|8.81|0
1690503300000|2023-07-28 00:15:00|10.81|8.81|10.83|8.83|10.83|8.83|10.81|8.81|0
1690503600000|2023-07-28 00:20:00|10.84|8.84|10.85|8.85|10.85|8.85|10.84|8.84|0
1690503900000|2023-07-28 00:25:00|10.84|8.84|10.85|8.85|10.85|8.85|10.83|8.83|0
1690504200000|2023-07-28 00:30:00|10.86|8.86|10.85|8.85|10.86|8.86|10.85|8.85|0
1690504500000|2023-07-28 00:35:00|10.86|8.86|10.87|8.87|10.87|8.87|10.85|8.85|0
1690504800000|2023-07-28 00:40:00|10.88|8.88|10.85|8.85|10.88|8.88|10.85|8.85|0
1690505100000|2023-07-28 00:45:00|10.84|8.84|10.82|8.82|10.84|8.84|10.8|8.8|0
1690505400000|2023-07-28 00:50:00|10.83|8.83|11.65|9.65|11.67|9.67|10.81|8.81|0
1690505700000|2023-07-28 00:55:00|11.64|9.64|11.66|9.66|11.66|9.66|11.64|9.64|0
1690506000000|2023-07-28 01:00:00|11.65|9.65|11.65|9.65|11.65|9.65|11.64|9.64|0
1690506300000|2023-07-28 01:05:00|11.66|9.66|11.67|9.67|11.68|9.68|11.65|9.65|0
1690506600000|2023-07-28 01:10:00|11.66|9.66|11.68|9.68|11.69|9.69|11.66|9.66|0
1690506900000|2023-07-28 01:15:00|11.67|9.67|11.69|9.69|11.69|9.69|11.65|9.65|0
1690507200000|2023-07-28 01:20:00|11.68|9.68|11.69|9.69|11.69|9.69|11.68|9.68|0
1690507500000|2023-07-28 01:25:00|11.68|9.68|11.66|9.66|11.69|9.69|11.65|9.65|0
1690507800000|2023-07-28 01:30:00|11.65|9.65|11.66|9.66|11.67|9.67|11.65|9.65|0
1690508100000|2023-07-28 01:35:00|11.65|9.65|11.65|9.65|11.66|9.66|11.64|9.64|0
1690508400000|2023-07-28 01:40:00|11.64|9.64|11.62|9.62|11.65|9.65|11.62|9.62|0
1690508700000|2023-07-28 01:45:00|11.63|9.63|11.63|9.63|11.63|9.63|11.62|9.62|0
1690509000000|2023-07-28 01:50:00|11.64|9.64|11.63|9.63|11.64|9.64|11.62|9.62|0
1690509300000|2023-07-28 01:55:00|11.62|9.62|11.64|9.64|11.65|9.65|11.62|9.62|0
1690509600000|2023-07-28 02:00:00|11.65|9.65|11.67|9.67|11.67|9.67|11.64|9.64|0
1690509900000|2023-07-28 02:05:00|11.66|9.66|11.66|9.66|11.67|9.67|11.65|9.65|0
1690510200000|2023-07-28 02:10:00|11.65|9.65|11.65|9.65|11.66|9.66|11.65|9.65|0
1690510500000|2023-07-28 02:15:00|11.66|9.66|11.65|9.65|11.66|9.66|11.65|9.65|0
1690510800000|2023-07-28 02:20:00|11.66|9.66|11.65|9.65|11.66|9.66|11.65|9.65|0
1690511100000|2023-07-28 02:25:00|11.64|9.64|11.63|9.63|11.64|9.64|11.63|9.63|0
1690511400000|2023-07-28 02:30:00|11.64|9.64|11.64|9.64|11.64|9.64|11.63|9.63|0
1690511700000|2023-07-28 02:35:00|11.63|9.63|11.63|9.63|11.63|9.63|11.62|9.62|0
1690512000000|2023-07-28 02:40:00|11.64|9.64|11.65|9.65|11.65|9.65|11.63|9.63|0
1690512300000|2023-07-28 02:45:00|11.66|9.66|11.66|9.66|11.67|9.67|11.65|9.65|0
1690512600000|2023-07-28 02:50:00|11.65|9.65|11.65|9.65|11.65|9.65|11.64|9.64|0
1690512900000|2023-07-28 02:55:00|11.64|9.64|11.62|9.62|11.65|9.65|11.62|9.62|0
1690513200000|2023-07-28 03:00:00|11.61|9.61|11.62|9.62|11.63|9.63|11.61|9.61|0
1690513500000|2023-07-28 03:05:00|11.61|9.61|11.6|9.6|11.62|9.62|11.6|9.6|0
1690513800000|2023-07-28 03:10:00|11.61|9.61|11.61|9.61|11.62|9.62|11.61|9.61|0
1690514100000|2023-07-28 03:15:00|11.62|9.62|11.61|9.61|11.62|9.62|11.61|9.61|0
1690514400000|2023-07-28 03:20:00|11.62|9.62|11.61|9.61|11.62|9.62|11.6|9.6|0
1690514700000|2023-07-28 03:25:00|11.62|9.62|11.55|9.55|11.71|9.71|11.47|9.47|0
1690515000000|2023-07-28 03:30:00|11.54|9.54|11.44|9.44|11.54|9.54|11.39|9.39|0
1690515300000|2023-07-28 03:35:00|11.45|9.45|11.46|9.46|11.46|9.46|11.39|9.39|0
1690515600000|2023-07-28 03:40:00|11.47|9.47|11.66|9.66|11.67|9.67|11.46|9.46|0
1690515900000|2023-07-28 03:45:00|11.69|9.69|11.7|9.7|11.8|9.8|11.68|9.68|0
1690516200000|2023-07-28 03:50:00|11.71|9.71|11.65|9.65|11.73|9.73|11.63|9.63|0
1690516500000|2023-07-28 03:55:00|11.64|9.64|11.64|9.64|11.65|9.65|11.59|9.59|0
1690516800000|2023-07-28 04:00:00|11.65|9.65|11.78|9.78|11.8|9.8|11.62|9.62|0
1690517100000|2023-07-28 04:05:00|11.79|9.79|11.79|9.79|11.81|9.81|11.75|9.75|0
1690517400000|2023-07-28 04:10:00|11.8|9.8|11.85|9.85|11.88|9.88|11.77|9.77|0
1690517700000|2023-07-28 04:15:00|11.86|9.86|11.81|9.81|11.88|9.88|11.78|9.78|0
1690518000000|2023-07-28 04:20:00|11.8|9.8|11.69|9.69|11.8|9.8|11.69|9.69|0
1690518300000|2023-07-28 04:25:00|11.7|9.7|11.71|9.71|11.73|9.73|11.67|9.67|0
1690518600000|2023-07-28 04:30:00|11.73|9.73|11.67|9.67|11.73|9.73|11.64|9.64|0
1690518900000|2023-07-28 04:35:00|11.65|9.65|11.59|9.59|11.66|9.66|11.57|9.57|0
1690519200000|2023-07-28 04:40:00|11.58|9.58|11.59|9.59|11.61|9.61|11.57|9.57|0
1690519500000|2023-07-28 04:45:00|11.6|9.6|11.59|9.59|11.61|9.61|11.56|9.56|0
1690519800000|2023-07-28 04:50:00|11.58|9.58|11.61|9.61|11.63|9.63|11.58|9.58|0
1690520100000|2023-07-28 04:55:00|11.6|9.6|11.59|9.59|11.6|9.6|11.57|9.57|0
1690520400000|2023-07-28 05:00:00|11.58|9.58|11.56|9.56|11.59|9.59|11.55|9.55|0
1690520700000|2023-07-28 05:05:00|11.55|9.55|11.58|9.58|11.59|9.59|11.55|9.55|0
1690521000000|2023-07-28 05:10:00|11.57|9.57|11.57|9.57|11.57|9.57|11.54|9.54|0
1690521300000|2023-07-28 05:15:00|11.56|9.56|11.56|9.56|11.57|9.57|11.54|9.54|0
1690521600000|2023-07-28 05:20:00|11.55|9.55|11.53|9.53|11.56|9.56|11.53|9.53|0
1690521900000|2023-07-28 05:25:00|11.54|9.54|11.5|9.5|11.54|9.54|11.49|9.49|0
1690522200000|2023-07-28 05:30:00|11.49|9.49|11.46|9.46|11.52|9.52|11.46|9.46|0
1690522500000|2023-07-28 05:35:00|11.47|9.47|11.46|9.46|11.48|9.48|11.45|9.45|0
1690522800000|2023-07-28 05:40:00|11.45|9.45|11.44|9.44|11.45|9.45|11.44|9.44|0
1690523100000|2023-07-28 05:45:00|11.43|9.43|11.44|9.44|11.45|9.45|11.42|9.42|0
1690523400000|2023-07-28 05:50:00|11.43|9.43|11.45|9.45|11.45|9.45|11.42|9.42|0
1690523700000|2023-07-28 05:55:00|11.44|9.44|11.44|9.44|11.47|9.47|11.44|9.44|0
1690524000000|2023-07-28 06:00:00|11.45|9.45|11.45|9.45|11.47|9.47|11.42|9.42|0
1690524300000|2023-07-28 06:05:00|11.15|9.75|11.13|9.73|11.17|9.77|11.1|9.7|0
1690524600000|2023-07-28 06:10:00|11.12|9.72|11.13|9.73|11.14|9.74|11.12|9.72|0
1690524900000|2023-07-28 06:15:00|11.12|9.72|11.14|9.74|11.15|9.75|11.12|9.72|0
1690525200000|2023-07-28 06:20:00|11.15|9.75|11.18|9.78|11.22|9.82|11.15|9.75|0
1690525500000|2023-07-28 06:25:00|11.19|9.79|11.18|9.78|11.2|9.8|11.18|9.78|0
1690525800000|2023-07-28 06:30:00|11.19|9.79|11.16|9.76|11.2|9.8|11.16|9.76|0
1690526100000|2023-07-28 06:35:00|11.17|9.77|11.15|9.75|11.17|9.77|11.13|9.73|0
1690526400000|2023-07-28 06:40:00|11.14|9.74|11.15|9.75|11.15|9.75|11.13|9.73|0
1690526700000|2023-07-28 06:45:00|11.16|9.76|11.15|9.75|11.19|9.79|11.15|9.75|0
1690527000000|2023-07-28 06:50:00|11.14|9.74|11.16|9.76|11.17|9.77|11.14|9.74|0
1690527300000|2023-07-28 06:55:00|11.17|9.77|11.18|9.78|11.19|9.79|11.16|9.76|0
1690527600000|2023-07-28 07:00:00|11.17|9.77|11.14|9.74|11.19|9.79|11.11|9.71|0
1690527900000|2023-07-28 07:05:00|11.13|9.73|11.15|9.75|11.16|9.76|11.11|9.71|0
1690528200000|2023-07-28 07:10:00|11.16|9.76|11.04|9.64|11.16|9.76|11.04|9.64|0
1690528500000|2023-07-28 07:15:00|11.05|9.65|11.03|9.63|11.07|9.67|11.02|9.62|0
1690528800000|2023-07-28 07:20:00|11.02|9.62|11|9.6|11.04|9.64|10.99|9.59|0
1690529100000|2023-07-28 07:25:00|11.01|9.61|11.04|9.64|11.04|9.64|10.99|9.59|0
1690529400000|2023-07-28 07:30:00|11.03|9.63|11.01|9.61|11.04|9.64|10.99|9.59|0
1690529700000|2023-07-28 07:35:00|11|9.6|11.01|9.61|11.02|9.62|10.99|9.59|0
1690530000000|2023-07-28 07:40:00|11|9.6|10.98|9.58|11.01|9.61|10.98|9.58|0
1690530300000|2023-07-28 07:45:00|10.99|9.59|11.06|9.66|11.07|9.67|10.99|9.59|0
1690530600000|2023-07-28 07:50:00|11.07|9.67|11.11|9.71|11.12|9.72|11.07|9.67|0
1690530900000|2023-07-28 07:55:00|11.12|9.72|11.11|9.71|11.13|9.73|11.1|9.7|0
1690531200000|2023-07-28 08:00:00|11.1|9.7|11.11|9.71|11.15|9.75|11.1|9.7|0
1690531500000|2023-07-28 08:05:00|11.12|9.72|11.12|9.72|11.12|9.72|11.1|9.7|0
1690531800000|2023-07-28 08:10:00|11.11|9.71|11.13|9.73|11.14|9.74|11.09|9.69|0
1690532100000|2023-07-28 08:15:00|11.14|9.74|11.14|9.74|11.14|9.74|11.08|9.68|0
1690532400000|2023-07-28 08:20:00|11.13|9.73|11.21|9.81|11.22|9.82|11.13|9.73|0
1690532700000|2023-07-28 08:25:00|11.22|9.82|11.24|9.84|11.24|9.84|11.21|9.81|0
1690533000000|2023-07-28 08:30:00|11.23|9.83|11.16|9.76|11.24|9.84|11.16|9.76|0
1690533300000|2023-07-28 08:35:00|11.17|9.77|11.16|9.76|11.19|9.79|11.14|9.74|0
1690533600000|2023-07-28 08:40:00|11.15|9.75|11.18|9.78|11.2|9.8|11.15|9.75|0
1690533900000|2023-07-28 08:45:00|11.17|9.77|11.15|9.75|11.18|9.78|11.15|9.75|0
1690534200000|2023-07-28 08:50:00|11.16|9.76|11.17|9.77|11.17|9.77|11.15|9.75|0
1690534500000|2023-07-28 08:55:00|11.16|9.76|11.14|9.74|11.16|9.76|11.14|9.74|0
1690534800000|2023-07-28 09:00:00|11.13|9.73|11.17|9.77|11.17|9.77|11.12|9.72|0
1690535100000|2023-07-28 09:05:00|11.16|9.76|11.16|9.76|11.17|9.77|11.15|9.75|0
1690535400000|2023-07-28 09:10:00|11.17|9.77|11.14|9.74|11.17|9.77|11.14|9.74|0
1690535700000|2023-07-28 09:15:00|11.15|9.75|11.12|9.72|11.16|9.76|11.12|9.72|0
1690536000000|2023-07-28 09:20:00|11.11|9.71|11.11|9.71|11.12|9.72|11.1|9.7|0
1690536300000|2023-07-28 09:25:00|11.12|9.72|11.14|9.74|11.15|9.75|11.12|9.72|0
1690536600000|2023-07-28 09:30:00|11.13|9.73|11.11|9.71|11.14|9.74|11.1|9.7|0
1690536900000|2023-07-28 09:35:00|11.1|9.7|11.06|9.66|11.11|9.71|11.06|9.66|0
1690537200000|2023-07-28 09:40:00|11.07|9.67|11.05|9.65|11.07|9.67|11.04|9.64|0
1690537500000|2023-07-28 09:45:00|11.04|9.64|11.01|9.61|11.05|9.65|11.01|9.61|0
1690537800000|2023-07-28 09:50:00|11.02|9.62|11.03|9.63|11.04|9.64|11.02|9.62|0
1690538100000|2023-07-28 09:55:00|11.02|9.62|11.43|10.03|11.73|10.33|11.02|9.62|0
1690538400000|2023-07-28 10:00:00|11.42|10.02|11.46|10.06|11.47|10.07|11.42|10.02|0
1690538700000|2023-07-28 10:05:00|11.45|10.05|11.43|10.03|11.46|10.06|11.42|10.02|0
1690539000000|2023-07-28 10:10:00|11.42|10.02|11.44|10.04|11.44|10.04|11.42|10.02|0
1690539300000|2023-07-28 10:15:00|11.45|10.05|11.47|10.07|11.48|10.08|11.45|10.05|0
1690539600000|2023-07-28 10:20:00|11.48|10.08|11.46|10.06|11.48|10.08|11.45|10.05|0
1690539900000|2023-07-28 10:25:00|11.47|10.07|11.47|10.07|11.47|10.07|11.46|10.06|0
1690540200000|2023-07-28 10:30:00|11.33|9.93|11.38|9.98|11.39|9.99|11.33|9.93|0
1690540500000|2023-07-28 10:35:00|11.37|9.97|11.37|9.97|11.39|9.99|11.37|9.97|0
1690540800000|2023-07-28 10:40:00|11.38|9.98|11.35|9.95|11.39|9.99|11.35|9.95|0
1690541100000|2023-07-28 10:45:00|11.34|9.94|11.34|9.94|11.35|9.95|11.33|9.93|0
1690541400000|2023-07-28 10:50:00|11.33|9.93|11.32|9.92|11.33|9.93|11.29|9.89|0
1690541700000|2023-07-28 10:55:00|11.31|9.91|11.31|9.91|11.33|9.93|11.31|9.91|0
1690542000000|2023-07-28 11:00:00|11.32|9.92|11.32|9.92|11.35|9.95|11.31|9.91|0
1690542300000|2023-07-28 11:05:00|11.31|9.91|11.35|9.95|11.43|10.03|11.29|9.89|0
1690542600000|2023-07-28 11:10:00|11.34|9.94|11.32|9.92|11.35|9.95|11.31|9.91|0
1690542900000|2023-07-28 11:15:00|11.31|9.91|11.28|9.88|11.32|9.92|11.27|9.87|0
1690543200000|2023-07-28 11:20:00|11.29|9.89|11.28|9.88|11.31|9.91|11.28|9.88|0
1690543500000|2023-07-28 11:25:00|11.29|9.89|11.28|9.88|11.29|9.89|11.26|9.86|0
1690543800000|2023-07-28 11:30:00|11.29|9.89|11.28|9.88|11.29|9.89|11.26|9.86|0
1690544100000|2023-07-28 11:35:00|11.29|9.89|11.27|9.87|11.29|9.89|11.24|9.84|0
1690544400000|2023-07-28 11:40:00|11.28|9.88|11.15|9.75|11.28|9.88|11.15|9.75|0
1690544700000|2023-07-28 11:45:00|11.16|9.76|11.15|9.75|11.17|9.77|11.14|9.74|0
1690545000000|2023-07-28 11:50:00|11.14|9.74|11.14|9.74|11.17|9.77|11.14|9.74|0
1690545300000|2023-07-28 11:55:00|11.13|9.73|11.15|9.75|11.16|9.76|11.13|9.73|0
1690545600000|2023-07-28 12:00:00|11.16|9.76|11.09|9.69|11.17|9.77|11.09|9.69|0
1690545900000|2023-07-28 12:05:00|11.1|9.7|11.1|9.7|11.12|9.72|11.1|9.7|0
1690546200000|2023-07-28 12:10:00|11.11|9.71|11.13|9.73|11.15|9.75|11.09|9.69|0
1690546500000|2023-07-28 12:15:00|11.12|9.72|11.12|9.72|11.13|9.73|11.11|9.71|0
1690546800000|2023-07-28 12:20:00|11.11|9.71|11.07|9.67|11.12|9.72|11.06|9.66|0
1690547100000|2023-07-28 12:25:00|11.08|9.68|11.05|9.65|11.09|9.69|11.04|9.64|0
1690547400000|2023-07-28 12:30:00|11.03|9.63|11.05|9.65|11.08|9.68|11.01|9.61|0
1690547700000|2023-07-28 12:35:00|11.06|9.66|10.92|9.52|11.1|9.7|10.91|9.51|0
1690548000000|2023-07-28 12:40:00|10.93|9.53|10.95|9.55|10.98|9.58|10.92|9.52|0
1690548300000|2023-07-28 12:45:00|10.96|9.56|10.8|9.4|11.23|9.83|10.8|9.4|0
1690548600000|2023-07-28 12:50:00|10.81|9.41|10.77|9.37|10.81|9.41|10.77|9.37|0
1690548900000|2023-07-28 12:55:00|10.76|9.36|10.73|9.33|10.77|9.37|10.72|9.32|0
1690549200000|2023-07-28 13:00:00|10.74|9.34|10.71|9.31|10.74|9.34|10.69|9.29|0
1690549500000|2023-07-28 13:05:00|10.72|9.32|10.71|9.31|10.73|9.33|10.7|9.3|0
1690549800000|2023-07-28 13:10:00|10.7|9.3|10.79|9.39|10.79|9.39|10.7|9.3|0
1690550100000|2023-07-28 13:15:00|10.78|9.38|10.79|9.39|10.79|9.39|10.77|9.37|0
1690550400000|2023-07-28 13:20:00|10.78|9.38|10.74|9.34|10.79|9.39|10.73|9.33|0
1690550700000|2023-07-28 13:25:00|10.75|9.35|10.72|9.32|10.77|9.37|10.72|9.32|0
1690551000000|2023-07-28 13:30:00|10.71|9.31|10.72|9.32|10.75|9.35|10.66|9.26|0
1690551300000|2023-07-28 13:35:00|10.73|9.33|10.72|9.32|10.84|9.44|10.7|9.3|0
1690551600000|2023-07-28 13:40:00|10.71|9.31|10.73|9.33|10.73|9.33|10.63|9.23|0
1690551900000|2023-07-28 13:45:00|10.72|9.32|10.61|9.21|10.72|9.32|10.61|9.21|0
1690552200000|2023-07-28 13:50:00|10.6|9.2|10.6|9.2|10.64|9.24|10.57|9.17|0
1690552500000|2023-07-28 13:55:00|10.59|9.19|10.65|9.25|10.67|9.27|10.59|9.19|0
1690552800000|2023-07-28 14:00:00|10.63|9.23|10.81|9.41|10.83|9.43|10.53|9.13|0
1690553100000|2023-07-28 14:05:00|10.8|9.4|10.81|9.41|10.86|9.46|10.8|9.4|0
1690553400000|2023-07-28 14:10:00|10.82|9.42|10.83|9.43|10.86|9.46|10.79|9.39|0
1690553700000|2023-07-28 14:15:00|10.82|9.42|10.78|9.38|10.83|9.43|10.78|9.38|0
1690554000000|2023-07-28 14:20:00|10.77|9.37|10.77|9.37|10.81|9.41|10.76|9.36|0
1690554300000|2023-07-28 14:25:00|10.76|9.36|10.85|9.45|10.93|9.53|10.76|9.36|0
1690554600000|2023-07-28 14:30:00|10.84|9.44|10.78|9.38|10.84|9.44|10.77|9.37|0
1690554900000|2023-07-28 14:35:00|10.79|9.39|10.89|9.49|10.89|9.49|10.78|9.38|0
1690555200000|2023-07-28 14:40:00|10.88|9.48|10.89|9.49|10.89|9.49|10.83|9.43|0
1690555500000|2023-07-28 14:45:00|10.88|9.48|10.84|9.44|10.93|9.53|10.84|9.44|0
1690555800000|2023-07-28 14:50:00|10.83|9.43|10.89|9.49|10.89|9.49|10.81|9.41|0
1690556100000|2023-07-28 14:55:00|10.88|9.48|10.77|9.37|10.88|9.48|10.77|9.37|0
1690556400000|2023-07-28 15:00:00|10.76|9.36|10.77|9.37|10.81|9.41|10.76|9.36|0
1690556700000|2023-07-28 15:05:00|10.78|9.38|10.77|9.37|10.79|9.39|10.77|9.37|0
1690557000000|2023-07-28 15:10:00|10.76|9.36|10.75|9.35|10.81|9.41|10.74|9.34|0
1690557300000|2023-07-28 15:15:00|10.76|9.36|10.71|9.31|10.76|9.36|10.69|9.29|0
1690557600000|2023-07-28 15:20:00|10.7|9.3|10.77|9.37|10.8|9.4|10.67|9.27|0
1690557900000|2023-07-28 15:25:00|10.78|9.38|10.9|9.5|10.92|9.52|10.78|9.38|0
1690558200000|2023-07-28 15:30:00|10.89|9.49|10.93|9.53|10.93|9.53|10.89|9.49|0
1690558500000|2023-07-28 15:35:00|10.92|9.52|10.9|9.5|10.93|9.53|10.89|9.49|0
1690558800000|2023-07-28 15:40:00|10.89|9.49|10.84|9.44|10.89|9.49|10.84|9.44|0
1690559100000|2023-07-28 15:45:00|10.85|9.45|10.88|9.48|10.91|9.51|10.84|9.44|0
1690559400000|2023-07-28 15:50:00|10.89|9.49|10.86|9.46|10.89|9.49|10.85|9.45|0
1690559700000|2023-07-28 15:55:00|10.87|9.47|10.86|9.46|10.9|9.5|10.86|9.46|0
1690560000000|2023-07-28 16:00:00|10.87|9.47|10.96|9.56|10.99|9.59|10.87|9.47|0
1690560300000|2023-07-28 16:05:00|10.97|9.57|11|9.6|11|9.6|10.96|9.56|0
1690560600000|2023-07-28 16:10:00|10.99|9.59|10.93|9.53|10.99|9.59|10.92|9.52|0
1690560900000|2023-07-28 16:15:00|10.94|9.54|10.94|9.54|10.95|9.55|10.91|9.51|0
1690561200000|2023-07-28 16:20:00|10.95|9.55|10.9|9.5|10.95|9.55|10.89|9.49|0
1690561500000|2023-07-28 16:25:00|10.89|9.49|10.87|9.47|10.9|9.5|10.86|9.46|0
1690561800000|2023-07-28 16:30:00|10.88|9.48|10.9|9.5|10.91|9.51|10.87|9.47|0
1690562100000|2023-07-28 16:35:00|10.91|9.51|10.92|9.52|10.93|9.53|10.88|9.48|0
1690562400000|2023-07-28 16:40:00|10.91|9.51|10.92|9.52|10.94|9.54|10.91|9.51|0
1690562700000|2023-07-28 16:45:00|10.93|9.53|10.93|9.53|10.95|9.55|10.9|9.5|0
1690563000000|2023-07-28 16:50:00|10.94|9.54|10.9|9.5|10.95|9.55|10.89|9.49|0
1690563300000|2023-07-28 16:55:00|10.91|9.51|10.97|9.57|10.99|9.59|10.91|9.51|0
1690563600000|2023-07-28 17:00:00|10.98|9.58|11.02|9.62|11.03|9.63|10.98|9.58|0
1690563900000|2023-07-28 17:05:00|11.01|9.61|11.07|9.67|11.08|9.68|11.01|9.61|0
1690564200000|2023-07-28 17:10:00|11.08|9.68|11.02|9.62|11.09|9.69|11.01|9.61|0
1690564500000|2023-07-28 17:15:00|11.03|9.63|11.05|9.65|11.07|9.67|11.02|9.62|0
1690564800000|2023-07-28 17:20:00|11.06|9.66|11.09|9.69|11.13|9.73|11.06|9.66|0
1690565100000|2023-07-28 17:25:00|11.1|9.7|11.14|9.74|11.14|9.74|11.09|9.69|0
1690565400000|2023-07-28 17:30:00|11.15|9.75|11.2|9.8|11.21|9.81|11.09|9.69|0
1690565700000|2023-07-28 17:35:00|11.21|9.81|11.21|9.81|11.26|9.86|11.2|9.8|0
1690566000000|2023-07-28 17:40:00|11.22|9.82|11.29|9.89|11.36|9.96|11.21|9.81|0
1690566300000|2023-07-28 17:45:00|11.3|9.9|11.34|9.94|11.35|9.95|11.29|9.89|0
1690566600000|2023-07-28 17:50:00|11.33|9.93|11.2|9.8|11.34|9.94|11.2|9.8|0
1690566900000|2023-07-28 17:55:00|11.19|9.79|11.13|9.73|11.19|9.79|11.12|9.72|0
1690567200000|2023-07-28 18:00:00|11.12|9.72|11.06|9.66|11.13|9.73|11.06|9.66|0
1690567500000|2023-07-28 18:05:00|11.05|9.65|11.03|9.63|11.08|9.68|11.03|9.63|0
1690567800000|2023-07-28 18:10:00|11.04|9.64|11.08|9.68|11.1|9.7|11.03|9.63|0
1690568100000|2023-07-28 18:15:00|11.09|9.69|11.07|9.67|11.1|9.7|11.06|9.66|0
1690568400000|2023-07-28 18:20:00|11.06|9.66|11.03|9.63|11.08|9.68|10.99|9.59|0
1690568700000|2023-07-28 18:25:00|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1690569000000|2023-07-28 18:30:00|11.01|9.61|11.02|9.62|11.03|9.63|10.99|9.59|0
1690569300000|2023-07-28 18:35:00|11.01|9.61|11.11|9.71|11.13|9.73|11.01|9.61|0
1690569600000|2023-07-28 18:40:00|11.12|9.72|11.01|9.61|11.14|9.74|11.01|9.61|0
1690569900000|2023-07-28 18:45:00|11.02|9.62|10.99|9.59|11.02|9.62|10.97|9.57|0
1690570200000|2023-07-28 18:50:00|10.98|9.58|10.92|9.52|10.99|9.59|10.91|9.51|0
1690570500000|2023-07-28 18:55:00|10.93|9.53|10.97|9.57|11|9.6|10.93|9.53|0
1690570800000|2023-07-28 19:00:00|10.96|9.56|10.96|9.56|11.02|9.62|10.96|9.56|0
1690571100000|2023-07-28 19:05:00|10.97|9.57|10.95|9.55|10.97|9.57|10.93|9.53|0
1690571400000|2023-07-28 19:10:00|10.96|9.56|10.94|9.54|10.98|9.58|10.91|9.51|0
1690571700000|2023-07-28 19:15:00|10.95|9.55|10.92|9.52|10.95|9.55|10.92|9.52|0
1690572000000|2023-07-28 19:20:00|10.93|9.53|11|9.6|11.02|9.62|10.93|9.53|0
1690572300000|2023-07-28 19:25:00|11.01|9.61|11.04|9.64|11.04|9.64|10.97|9.57|0
1690572600000|2023-07-28 19:30:00|11.05|9.65|10.98|9.58|11.05|9.65|10.97|9.57|0
1690572900000|2023-07-28 19:35:00|10.97|9.57|11.04|9.64|11.04|9.64|10.97|9.57|0
1690573200000|2023-07-28 19:40:00|11.03|9.63|11.06|9.66|11.08|9.68|11.02|9.62|0
1690573500000|2023-07-28 19:45:00|11.07|9.67|11.07|9.67|11.09|9.69|11.01|9.61|0
1690573800000|2023-07-28 19:50:00|11.08|9.68|10.96|9.56|11.09|9.69|10.94|9.54|0
1690574100000|2023-07-28 19:55:00|10.95|9.55|11.02|9.62|11.02|9.62|10.94|9.54|0
1690574400000|2023-07-28 20:00:00|11|9.6|11.01|9.61|11.03|9.63|10.98|9.58|0
1690574700000|2023-07-28 20:05:00|11.02|9.62|10.99|9.59|11.02|9.62|10.99|9.59|0
1690575000000|2023-07-28 20:10:00|11|9.6|11|9.6|11.01|9.61|10.99|9.59|0
1690763700000|2023-07-31 00:35:00|10.61|8.61|10.61|8.61|10.62|8.62|10.61|8.61|0
1690764000000|2023-07-31 00:40:00|10.62|8.62|10.61|8.61|10.62|8.62|10.61|8.61|0
1690764300000|2023-07-31 00:45:00|10.62|8.62|10.99|8.99|11.19|9.19|10.59|8.59|0
1690764600000|2023-07-31 00:50:00|11|9|11.01|9.01|11.02|9.02|10.99|8.99|0
1690764900000|2023-07-31 00:55:00|11.02|9.02|11.01|9.01|11.02|9.02|11|9|0
1690765200000|2023-07-31 01:00:00|11|9|11.02|9.02|11.03|9.03|11|9|0
1690765500000|2023-07-31 01:05:00|11.03|9.03|11.06|9.06|11.06|9.06|11.02|9.02|0
1690765800000|2023-07-31 01:10:00|11.05|9.05|11.06|9.06|11.09|9.09|11.05|9.05|0
1690766100000|2023-07-31 01:15:00|11.05|9.05|11.06|9.06|11.08|9.08|11.05|9.05|0
1690766400000|2023-07-31 01:20:00|11.05|9.05|11.03|9.03|11.06|9.06|11.03|9.03|0
1690766700000|2023-07-31 01:25:00|11.04|9.04|11.03|9.03|11.04|9.04|11.03|9.03|0
1690767000000|2023-07-31 01:30:00|11.02|9.02|11.01|9.01|11.04|9.04|11.01|9.01|0
1690767300000|2023-07-31 01:35:00|11|9|10.99|8.99|11|9|10.96|8.96|0
1690767600000|2023-07-31 01:40:00|10.98|8.98|11.02|9.02|11.03|9.03|10.96|8.96|0
1690767900000|2023-07-31 01:45:00|11.03|9.03|11.08|9.08|11.09|9.09|11.03|9.03|0
1690768200000|2023-07-31 01:50:00|11.09|9.09|11.1|9.1|11.13|9.13|11.07|9.07|0
1690768500000|2023-07-31 01:55:00|11.11|9.11|11.12|9.12|11.13|9.13|11.09|9.09|0
1690768800000|2023-07-31 02:00:00|11.11|9.11|11.09|9.09|11.15|9.15|11.09|9.09|0
1690769100000|2023-07-31 02:05:00|11.08|9.08|11.1|9.1|11.11|9.11|11.08|9.08|0
1690769400000|2023-07-31 02:10:00|11.09|9.09|11.17|9.17|11.18|9.18|11.09|9.09|0
1690769700000|2023-07-31 02:15:00|11.16|9.16|11.16|9.16|11.17|9.17|11.14|9.14|0
1690770000000|2023-07-31 02:20:00|11.15|9.15|11.15|9.15|11.18|9.18|11.15|9.15|0
1690770300000|2023-07-31 02:25:00|11.16|9.16|11.17|9.17|11.18|9.18|11.15|9.15|0
1690770600000|2023-07-31 02:30:00|11.18|9.18|11.16|9.16|11.19|9.19|11.16|9.16|0
1690770900000|2023-07-31 02:35:00|11.17|9.17|11.17|9.17|11.18|9.18|11.17|9.17|0
1690771200000|2023-07-31 02:40:00|11.16|9.16|11.15|9.15|11.17|9.17|11.15|9.15|0
1690771500000|2023-07-31 02:45:00|11.14|9.14|11.12|9.12|11.15|9.15|11.12|9.12|0
1690771800000|2023-07-31 02:50:00|11.13|9.13|11.13|9.13|11.14|9.14|11.13|9.13|0
1690772100000|2023-07-31 02:55:00|11.14|9.14|11.15|9.15|11.16|9.16|11.13|9.13|0
1690772400000|2023-07-31 03:00:00|11.16|9.16|11.2|9.2|11.22|9.22|11.15|9.15|0
1690772700000|2023-07-31 03:05:00|11.19|9.19|11.17|9.17|11.19|9.19|11.16|9.16|0
1690773000000|2023-07-31 03:10:00|11.16|9.16|11.15|9.15|11.17|9.17|11.15|9.15|0
1690773300000|2023-07-31 03:15:00|11.16|9.16|11.15|9.15|11.17|9.17|11.15|9.15|0
1690773600000|2023-07-31 03:20:00|11.16|9.16|11.16|9.16|11.17|9.17|11.15|9.15|0
1690773900000|2023-07-31 03:25:00|11.15|9.15|11.19|9.19|11.19|9.19|11.15|9.15|0
1690774200000|2023-07-31 03:30:00|11.21|9.21|11.2|9.2|11.21|9.21|11.18|9.18|0
1690774500000|2023-07-31 03:35:00|11.21|9.21|11.21|9.21|11.22|9.22|11.19|9.19|0
1690774800000|2023-07-31 03:40:00|11.22|9.22|11.21|9.21|11.22|9.22|11.21|9.21|0
1690775100000|2023-07-31 03:45:00|11.22|9.22|11.21|9.21|11.22|9.22|11.2|9.2|0
1690775400000|2023-07-31 03:50:00|11.2|9.2|11.21|9.21|11.21|9.21|11.2|9.2|0
1690775700000|2023-07-31 03:55:00|11.2|9.2|11.2|9.2|11.2|9.2|11.19|9.19|0
1690776000000|2023-07-31 04:00:00|11.21|9.21|11.2|9.2|11.25|9.25|11.2|9.2|0
1690776300000|2023-07-31 04:05:00|11.21|9.21|11.21|9.21|11.22|9.22|11.2|9.2|0
1690776600000|2023-07-31 04:10:00|11.22|9.22|11.21|9.21|11.22|9.22|11.21|9.21|0
1690776900000|2023-07-31 04:15:00|11.2|9.2|11.21|9.21|11.22|9.22|11.2|9.2|0
1690777200000|2023-07-31 04:20:00|11.2|9.2|11.19|9.19|11.21|9.21|11.19|9.19|0
1690777500000|2023-07-31 04:25:00|11.2|9.2|11.2|9.2|11.21|9.21|11.19|9.19|0
1690777800000|2023-07-31 04:30:00|11.19|9.19|11.2|9.2|11.21|9.21|11.19|9.19|0
1690778100000|2023-07-31 04:35:00|11.21|9.21|11.22|9.22|11.22|9.22|11.2|9.2|0
1690778400000|2023-07-31 04:40:00|11.23|9.23|11.21|9.21|11.23|9.23|11.2|9.2|0
1690778700000|2023-07-31 04:45:00|11.2|9.2|11.19|9.19|11.21|9.21|11.18|9.18|0
1690779000000|2023-07-31 04:50:00|11.18|9.18|11.18|9.18|11.19|9.19|11.18|9.18|0
1690779300000|2023-07-31 04:55:00|11.17|9.17|11.19|9.19|11.19|9.19|11.17|9.17|0
1690779600000|2023-07-31 05:00:00|11.18|9.18|11.2|9.2|11.21|9.21|11.18|9.18|0
1690779900000|2023-07-31 05:05:00|11.19|9.19|11.2|9.2|11.22|9.22|11.17|9.17|0
1690780200000|2023-07-31 05:10:00|11.19|9.19|11.15|9.15|11.19|9.19|11.14|9.14|0
1690780500000|2023-07-31 05:15:00|11.16|9.16|11.13|9.13|11.16|9.16|11.13|9.13|0
1690780800000|2023-07-31 05:20:00|11.14|9.14|11.14|9.14|11.15|9.15|11.13|9.13|0
1690781100000|2023-07-31 05:25:00|11.13|9.13|11.15|9.15|11.15|9.15|11.13|9.13|0
1690781400000|2023-07-31 05:30:00|11.16|9.16|11.12|9.12|11.16|9.16|11.12|9.12|0
1690781700000|2023-07-31 05:35:00|11.11|9.11|11.13|9.13|11.13|9.13|11.11|9.11|0
1690782000000|2023-07-31 05:40:00|11.14|9.14|11.13|9.13|11.14|9.14|11.12|9.12|0
1690782300000|2023-07-31 05:45:00|11.12|9.12|11.12|9.12|11.13|9.13|11.12|9.12|0
1690782600000|2023-07-31 05:50:00|11.11|9.11|11.1|9.1|11.12|9.12|11.09|9.09|0
1690782900000|2023-07-31 05:55:00|11.11|9.11|11.12|9.12|11.12|9.12|11.09|9.09|0
1690783200000|2023-07-31 06:00:00|11.1|9.1|11.1|9.1|11.15|9.15|11.09|9.09|0
1690783500000|2023-07-31 06:05:00|10.81|9.41|10.77|9.37|10.81|9.41|10.76|9.36|0
1690783800000|2023-07-31 06:10:00|10.76|9.36|10.72|9.32|10.78|9.38|10.72|9.32|0
1690784100000|2023-07-31 06:15:00|10.73|9.33|10.71|9.31|10.73|9.33|10.71|9.31|0
1690784400000|2023-07-31 06:20:00|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1690784700000|2023-07-31 06:25:00|10.72|9.32|10.72|9.32|10.73|9.33|10.71|9.31|0
1690785000000|2023-07-31 06:30:00|10.73|9.33|10.74|9.34|10.74|9.34|10.72|9.32|0
1690785300000|2023-07-31 06:35:00|10.73|9.33|10.74|9.34|10.74|9.34|10.73|9.33|0
1690785600000|2023-07-31 06:40:00|10.75|9.35|10.74|9.34|10.75|9.35|10.73|9.33|0
1690785900000|2023-07-31 06:45:00|10.75|9.35|10.74|9.34|10.76|9.36|10.74|9.34|0
1690786200000|2023-07-31 06:50:00|10.75|9.35|10.78|9.38|10.78|9.38|10.73|9.33|0
1690786500000|2023-07-31 06:55:00|10.79|9.39|10.79|9.39|10.82|9.42|10.79|9.39|0
1690786800000|2023-07-31 07:00:00|10.78|9.38|10.77|9.37|10.82|9.42|10.76|9.36|0
1690787100000|2023-07-31 07:05:00|10.76|9.36|10.81|9.41|10.81|9.41|10.76|9.36|0
1690787400000|2023-07-31 07:10:00|10.8|9.4|10.77|9.37|10.8|9.4|10.77|9.37|0
1690787700000|2023-07-31 07:15:00|10.76|9.36|10.72|9.32|10.76|9.36|10.71|9.31|0
1690788000000|2023-07-31 07:20:00|10.73|9.33|10.72|9.32|10.74|9.34|10.71|9.31|0
1690788300000|2023-07-31 07:25:00|10.73|9.33|10.7|9.3|10.73|9.33|10.7|9.3|0
1690788600000|2023-07-31 07:30:00|10.69|9.29|10.68|9.28|10.7|9.3|10.68|9.28|0
1690788900000|2023-07-31 07:35:00|10.69|9.29|10.75|9.35|10.75|9.35|10.69|9.29|0
1690789200000|2023-07-31 07:40:00|10.76|9.36|10.77|9.37|10.78|9.38|10.75|9.35|0
1690789500000|2023-07-31 07:45:00|10.76|9.36|10.81|9.41|10.82|9.42|10.76|9.36|0
1690789800000|2023-07-31 07:50:00|10.8|9.4|10.77|9.37|10.81|9.41|10.76|9.36|0
1690790100000|2023-07-31 07:55:00|10.76|9.36|10.77|9.37|10.77|9.37|10.74|9.34|0
1690790400000|2023-07-31 08:00:00|10.76|9.36|10.56|9.16|10.76|9.36|10.49|9.09|0
1690790700000|2023-07-31 08:05:00|10.55|9.15|10.52|9.12|10.56|9.16|10.52|9.12|0
1690791000000|2023-07-31 08:10:00|10.51|9.11|10.54|9.14|10.55|9.15|10.51|9.11|0
1690791300000|2023-07-31 08:15:00|10.55|9.15|10.55|9.15|10.56|9.16|10.53|9.13|0
1690791600000|2023-07-31 08:20:00|10.54|9.14|10.55|9.15|10.57|9.17|10.54|9.14|0
1690791900000|2023-07-31 08:25:00|10.56|9.16|10.54|9.14|10.57|9.17|10.53|9.13|0
1690792200000|2023-07-31 08:30:00|10.53|9.13|10.5|9.1|10.54|9.14|10.5|9.1|0
1690792500000|2023-07-31 08:35:00|10.51|9.11|10.51|9.11|10.52|9.12|10.5|9.1|0
1690792800000|2023-07-31 08:40:00|10.52|9.12|10.51|9.11|10.52|9.12|10.49|9.09|0
1690793100000|2023-07-31 08:45:00|10.52|9.12|10.5|9.1|10.52|9.12|10.49|9.09|0
1690793400000|2023-07-31 08:50:00|10.49|9.09|10.61|9.21|10.62|9.22|10.49|9.09|0
1690793700000|2023-07-31 08:55:00|10.6|9.2|10.59|9.19|10.61|9.21|10.58|9.18|0
1690794000000|2023-07-31 09:00:00|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1690794300000|2023-07-31 09:05:00|10.57|9.17|10.57|9.17|10.57|9.17|10.56|9.16|0
1690794600000|2023-07-31 09:10:00|10.58|9.18|10.59|9.19|10.6|9.2|10.57|9.17|0
1690794900000|2023-07-31 09:15:00|10.6|9.2|10.59|9.19|10.6|9.2|10.58|9.18|0
1690795200000|2023-07-31 09:20:00|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1690795500000|2023-07-31 09:25:00|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1690795800000|2023-07-31 09:30:00|10.6|9.2|10.62|9.22|10.63|9.23|10.59|9.19|0
1690796100000|2023-07-31 09:35:00|10.61|9.21|10.6|9.2|10.62|9.22|10.59|9.19|0
1690796400000|2023-07-31 09:40:00|10.61|9.21|10.64|9.24|10.64|9.24|10.6|9.2|0
1690796700000|2023-07-31 09:45:00|10.63|9.23|10.63|9.23|10.65|9.25|10.63|9.23|0
1690797000000|2023-07-31 09:50:00|10.62|9.22|10.62|9.22|10.63|9.23|10.62|9.22|0
1690797300000|2023-07-31 09:55:00|10.63|9.23|10.62|9.22|10.64|9.24|10.62|9.22|0
1690797600000|2023-07-31 10:00:00|10.63|9.23|10.64|9.24|10.64|9.24|10.62|9.22|0
1690797900000|2023-07-31 10:05:00|10.63|9.23|10.61|9.21|10.64|9.24|10.61|9.21|0
1690798200000|2023-07-31 10:10:00|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1690798500000|2023-07-31 10:15:00|10.62|9.22|10.61|9.21|10.65|9.25|10.61|9.21|0
1690798800000|2023-07-31 10:20:00|10.6|9.2|10.6|9.2|10.62|9.22|10.6|9.2|0
1690799100000|2023-07-31 10:25:00|10.59|9.19|10.6|9.2|10.61|9.21|10.59|9.19|0
1690799400000|2023-07-31 10:30:00|10.61|9.21|10.59|9.19|10.61|9.21|10.59|9.19|0
1690799700000|2023-07-31 10:35:00|10.6|9.2|10.6|9.2|10.6|9.2|10.59|9.19|0
1690800000000|2023-07-31 10:40:00|10.59|9.19|10.59|9.19|10.6|9.2|10.58|9.18|0
1690800300000|2023-07-31 10:45:00|10.58|9.18|10.59|9.19|10.6|9.2|10.58|9.18|0
1690800600000|2023-07-31 10:50:00|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1690800900000|2023-07-31 10:55:00|10.59|9.19|10.56|9.16|10.59|9.19|10.56|9.16|0
1690801200000|2023-07-31 11:00:00|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1690801500000|2023-07-31 11:05:00|10.55|9.15|10.55|9.15|10.56|9.16|10.55|9.15|0
1690801800000|2023-07-31 11:10:00|10.54|9.14|10.53|9.13|10.55|9.15|10.53|9.13|0
1690802100000|2023-07-31 11:15:00|10.54|9.14|10.55|9.15|10.55|9.15|10.54|9.14|0
1690802400000|2023-07-31 11:20:00|10.56|9.16|10.55|9.15|10.57|9.17|10.55|9.15|0
1690802700000|2023-07-31 11:25:00|10.54|9.14|10.53|9.13|10.56|9.16|10.53|9.13|0
1690803000000|2023-07-31 11:30:00|10.54|9.14|10.56|9.16|10.56|9.16|10.53|9.13|0
1690803300000|2023-07-31 11:35:00|10.57|9.17|10.54|9.14|10.57|9.17|10.54|9.14|0
1690803900000|2023-07-31 11:45:00|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1690804200000|2023-07-31 11:50:00|10.54|9.14|10.52|9.12|10.54|9.14|10.52|9.12|0
1690804500000|2023-07-31 11:55:00|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1690804800000|2023-07-31 12:00:00|10.5|9.1|10.5|9.1|10.52|9.12|10.5|9.1|0
1690805100000|2023-07-31 12:05:00|10.51|9.11|10.52|9.12|10.52|9.12|10.5|9.1|0
1690805400000|2023-07-31 12:10:00|10.51|9.11|10.51|9.11|10.52|9.12|10.5|9.1|0
1690805700000|2023-07-31 12:15:00|10.52|9.12|10.52|9.12|10.52|9.12|10.5|9.1|0
1690806000000|2023-07-31 12:20:00|10.51|9.11|10.53|9.13|10.54|9.14|10.51|9.11|0
1690806300000|2023-07-31 12:25:00|10.52|9.12|10.51|9.11|10.53|9.13|10.5|9.1|0
1690806600000|2023-07-31 12:30:00|10.5|9.1|10.69|9.29|10.71|9.31|10.5|9.1|0
1690806900000|2023-07-31 12:35:00|10.68|9.28|10.67|9.27|10.7|9.3|10.67|9.27|0
1690807200000|2023-07-31 12:40:00|10.66|9.26|10.65|9.25|10.67|9.27|10.65|9.25|0
1690807500000|2023-07-31 12:45:00|10.64|9.24|10.63|9.23|10.65|9.25|10.63|9.23|0
1690807800000|2023-07-31 12:50:00|10.62|9.22|10.62|9.22|10.64|9.24|10.62|9.22|0
1690808100000|2023-07-31 12:55:00|10.63|9.23|10.64|9.24|10.64|9.24|10.62|9.22|0
1690808400000|2023-07-31 13:00:00|10.65|9.25|10.67|9.27|10.67|9.27|10.64|9.24|0
1690808700000|2023-07-31 13:05:00|10.68|9.28|10.68|9.28|10.68|9.28|10.66|9.26|0
1690809000000|2023-07-31 13:10:00|10.67|9.27|10.68|9.28|10.69|9.29|10.67|9.27|0
1690809300000|2023-07-31 13:15:00|10.69|9.29|10.69|9.29|10.7|9.3|10.67|9.27|0
1690809600000|2023-07-31 13:20:00|10.7|9.3|10.68|9.28|10.7|9.3|10.67|9.27|0
1690809900000|2023-07-31 13:25:00|10.67|9.27|10.76|9.36|10.76|9.36|10.67|9.27|0
1690810200000|2023-07-31 13:30:00|10.75|9.35|10.77|9.37|10.78|9.38|10.68|9.28|0
1690810500000|2023-07-31 13:35:00|10.76|9.36|10.71|9.31|10.78|9.38|10.7|9.3|0
1690810800000|2023-07-31 13:40:00|10.7|9.3|10.66|9.26|10.71|9.31|10.62|9.22|0
1690811100000|2023-07-31 13:45:00|10.64|9.24|10.84|9.44|10.89|9.49|10.61|9.21|0
1690811400000|2023-07-31 13:50:00|10.83|9.43|10.87|9.47|10.88|9.48|10.79|9.39|0
1690811700000|2023-07-31 13:55:00|10.88|9.48|11.02|9.62|11.09|9.69|10.88|9.48|0
1690812000000|2023-07-31 14:00:00|11|9.6|11|9.6|11.07|9.67|11|9.6|0
1690812300000|2023-07-31 14:05:00|10.99|9.59|10.94|9.54|10.99|9.59|10.93|9.53|0
1690812600000|2023-07-31 14:10:00|10.93|9.53|10.94|9.54|10.97|9.57|10.92|9.52|0
1690812900000|2023-07-31 14:15:00|10.92|9.52|10.94|9.54|10.95|9.55|10.9|9.5|0
1690813200000|2023-07-31 14:20:00|10.93|9.53|10.9|9.5|10.94|9.54|10.9|9.5|0
1690813500000|2023-07-31 14:25:00|10.91|9.51|10.86|9.46|10.92|9.52|10.86|9.46|0
1690813800000|2023-07-31 14:30:00|10.85|9.45|10.94|9.54|10.96|9.56|10.84|9.44|0
1690814100000|2023-07-31 14:35:00|10.95|9.55|10.89|9.49|10.96|9.56|10.89|9.49|0
1690814400000|2023-07-31 14:40:00|10.88|9.48|10.88|9.48|10.91|9.51|10.87|9.47|0
1690814700000|2023-07-31 14:45:00|10.87|9.47|10.87|9.47|10.95|9.55|10.87|9.47|0
1690815000000|2023-07-31 14:50:00|10.88|9.48|10.91|9.51|10.91|9.51|10.88|9.48|0
1690815300000|2023-07-31 14:55:00|10.9|9.5|10.89|9.49|10.91|9.51|10.86|9.46|0
1690815600000|2023-07-31 15:00:00|10.88|9.48|10.87|9.47|10.92|9.52|10.87|9.47|0
1690815900000|2023-07-31 15:05:00|10.88|9.48|10.91|9.51|10.93|9.53|10.74|9.34|0
1690816200000|2023-07-31 15:10:00|10.92|9.52|10.92|9.52|10.92|9.52|10.88|9.48|0
1690816500000|2023-07-31 15:15:00|10.93|9.53|10.93|9.53|10.97|9.57|10.93|9.53|0
1690816800000|2023-07-31 15:20:00|10.94|9.54|10.98|9.58|10.98|9.58|10.93|9.53|0
1690817100000|2023-07-31 15:25:00|10.99|9.59|10.98|9.58|11.01|9.61|10.97|9.57|0
1690817400000|2023-07-31 15:30:00|10.97|9.57|11.03|9.63|11.1|9.7|10.97|9.57|0
1690817700000|2023-07-31 15:35:00|11.04|9.64|11.01|9.61|11.04|9.64|10.99|9.59|0
1690818000000|2023-07-31 15:40:00|11.02|9.62|11.02|9.62|11.05|9.65|11.01|9.61|0
1690818300000|2023-07-31 15:45:00|11.03|9.63|10.99|9.59|11.03|9.63|10.98|9.58|0
1690818600000|2023-07-31 15:50:00|11|9.6|11.08|9.68|11.09|9.69|11|9.6|0
1690818900000|2023-07-31 15:55:00|11.07|9.67|11.05|9.65|11.07|9.67|11.03|9.63|0
1690819200000|2023-07-31 16:00:00|11.04|9.64|11.02|9.62|11.05|9.65|11|9.6|0
1690819500000|2023-07-31 16:05:00|11.03|9.63|11.04|9.64|11.07|9.67|11.02|9.62|0
1690819800000|2023-07-31 16:10:00|11.05|9.65|11.04|9.64|11.06|9.66|11.01|9.61|0
1690820100000|2023-07-31 16:15:00|11.05|9.65|11.01|9.61|11.07|9.67|11|9.6|0
1690820400000|2023-07-31 16:20:00|11|9.6|11|9.6|11.03|9.63|10.99|9.59|0
1690820700000|2023-07-31 16:25:00|10.99|9.59|10.99|9.59|11.01|9.61|10.99|9.59|0
1690821000000|2023-07-31 16:30:00|11|9.6|11.03|9.63|11.03|9.63|10.99|9.59|0
1690821300000|2023-07-31 16:35:00|11.04|9.64|11.03|9.63|11.05|9.65|11.02|9.62|0
1690821600000|2023-07-31 16:40:00|11.04|9.64|11.04|9.64|11.08|9.68|11.04|9.64|0
1690821900000|2023-07-31 16:45:00|11.06|9.66|11.05|9.65|11.09|9.69|11.05|9.65|0
1690822200000|2023-07-31 16:50:00|11.06|9.66|11.08|9.68|11.1|9.7|11.06|9.66|0
1690822500000|2023-07-31 16:55:00|11.09|9.69|11.11|9.71|11.13|9.73|11.09|9.69|0
1690822800000|2023-07-31 17:00:00|11.12|9.72|11.14|9.74|11.17|9.77|11.1|9.7|0
1690823100000|2023-07-31 17:05:00|11.15|9.75|11.06|9.66|11.15|9.75|11.05|9.65|0
1690823400000|2023-07-31 17:10:00|11.05|9.65|11.06|9.66|11.06|9.66|11.03|9.63|0
1690823700000|2023-07-31 17:15:00|11.07|9.67|11.13|9.73|11.14|9.74|11.07|9.67|0
1690824000000|2023-07-31 17:20:00|11.12|9.72|11.11|9.71|11.12|9.72|11.09|9.69|0
1690824300000|2023-07-31 17:25:00|11.1|9.7|11.1|9.7|11.12|9.72|11.06|9.66|0
1690824600000|2023-07-31 17:30:00|11.11|9.71|11.05|9.65|11.11|9.71|11.04|9.64|0
1690824900000|2023-07-31 17:35:00|11.04|9.64|11|9.6|11.05|9.65|11|9.6|0
1690825200000|2023-07-31 17:40:00|11.01|9.61|11.01|9.61|11.03|9.63|11|9.6|0
1690825500000|2023-07-31 17:45:00|11.02|9.62|11.02|9.62|11.05|9.65|11.02|9.62|0
1690825800000|2023-07-31 17:50:00|11.03|9.63|11.07|9.67|11.07|9.67|11.02|9.62|0
1690826100000|2023-07-31 17:55:00|11.06|9.66|11.05|9.65|11.07|9.67|11.04|9.64|0
1690826400000|2023-07-31 18:00:00|11.04|9.64|11.03|9.63|11.05|9.65|11.02|9.62|0
1690826700000|2023-07-31 18:05:00|11.02|9.62|11.02|9.62|11.07|9.67|10.83|9.43|0
1690827000000|2023-07-31 18:10:00|11.03|9.63|11.03|9.63|11.04|9.64|11|9.6|0
1690827300000|2023-07-31 18:15:00|11.02|9.62|11.03|9.63|11.03|9.63|11|9.6|0
1690827600000|2023-07-31 18:20:00|11.02|9.62|11.03|9.63|11.05|9.65|11.01|9.61|0
1690827900000|2023-07-31 18:25:00|11.04|9.64|11.02|9.62|11.06|9.66|11.01|9.61|0
1690828200000|2023-07-31 18:30:00|11.01|9.61|11|9.6|11.04|9.64|11|9.6|0
1690828500000|2023-07-31 18:35:00|10.99|9.59|11.02|9.62|11.04|9.64|10.98|9.58|0
1690828800000|2023-07-31 18:40:00|11.03|9.63|11.01|9.61|11.03|9.63|10.99|9.59|0
1690829100000|2023-07-31 18:45:00|11.02|9.62|10.98|9.58|11.04|9.64|10.98|9.58|0
1690829400000|2023-07-31 18:50:00|10.97|9.57|10.97|9.57|10.98|9.58|10.94|9.54|0
1690829700000|2023-07-31 18:55:00|10.96|9.56|10.95|9.55|10.96|9.56|10.92|9.52|0
1690830000000|2023-07-31 19:00:00|10.94|9.54|11.01|9.61|11.01|9.61|10.94|9.54|0
1690830300000|2023-07-31 19:05:00|11.02|9.62|11.03|9.63|11.03|9.63|11.01|9.61|0
1690830600000|2023-07-31 19:10:00|11.04|9.64|11.04|9.64|11.06|9.66|11.02|9.62|0
1690830900000|2023-07-31 19:15:00|11.05|9.65|11.01|9.61|11.06|9.66|11.01|9.61|0
1690831200000|2023-07-31 19:20:00|11.02|9.62|11.04|9.64|11.04|9.64|10.99|9.59|0
1690831500000|2023-07-31 19:25:00|11.05|9.65|11.01|9.61|11.05|9.65|11.01|9.61|0
1690831800000|2023-07-31 19:30:00|11|9.6|11.05|9.65|11.07|9.67|10.99|9.59|0
1690832100000|2023-07-31 19:35:00|11.06|9.66|11.1|9.7|11.11|9.71|11.04|9.64|0
1690832400000|2023-07-31 19:40:00|11.11|9.71|11.06|9.66|11.11|9.71|11.05|9.65|0
1690832700000|2023-07-31 19:45:00|11.05|9.65|11.11|9.71|11.14|9.74|11.04|9.64|0
1690833000000|2023-07-31 19:50:00|11.1|9.7|11|9.6|11.12|9.72|10.99|9.59|0
1690833300000|2023-07-31 19:55:00|11.01|9.61|10.8|9.4|11.01|9.61|10.8|9.4|0
1690833600000|2023-07-31 20:00:00|10.79|9.39|10.79|9.39|10.81|9.41|10.78|9.38|0
1690833900000|2023-07-31 20:05:00|10.8|9.4|10.79|9.39|10.8|9.4|10.78|9.38|0
1690834200000|2023-07-31 20:10:00|10.78|9.38|10.77|9.37|10.79|9.39|10.76|9.36|0
1690834500000|2023-07-31 20:15:00|11.08|9.08|11.05|9.05|11.08|9.08|11.04|9.04|0
1690834800000|2023-07-31 20:20:00|11.04|9.04|11.05|9.05|11.05|9.05|11.04|9.04|0
1690835100000|2023-07-31 20:25:00|11.06|9.06|11.07|9.07|11.07|9.07|11.06|9.06|0
1690835400000|2023-07-31 20:30:00|11.06|9.06|11.07|9.07|11.07|9.07|11.05|9.05|0
1690835700000|2023-07-31 20:35:00|11.06|9.06|11.06|9.06|11.07|9.07|11.06|9.06|0
1690836000000|2023-07-31 20:40:00|11.07|9.07|11.07|9.07|11.07|9.07|11.07|9.07|0
1690836300000|2023-07-31 20:45:00|11.08|9.08|11.07|9.07|11.08|9.08|11.07|9.07|0
1690836600000|2023-07-31 20:50:00|11.06|9.06|11.06|9.06|11.07|9.07|11.06|9.06|0
1690836900000|2023-07-31 20:55:00|11.05|9.05|11.06|9.06|11.06|9.06|11.05|9.05|0
1690837500000|2023-07-31 21:05:00|11.07|9.07|11.06|9.06|11.07|9.07|11.06|9.06|0
1690837800000|2023-07-31 21:10:00|11.07|9.07|11.06|9.06|11.07|9.07|11.06|9.06|0
1690840200000|2023-07-31 21:50:00|11.05|9.05|11.05|9.05|11.05|9.05|11.05|9.05|0
1690840800000|2023-07-31 22:00:00|11.04|9.04|11.03|9.03|11.05|9.05|11.03|9.03|0
1690841100000|2023-07-31 22:05:00|11.04|9.04|11.04|9.04|11.04|9.04|11.04|9.04|0
1690841400000|2023-07-31 22:10:00|11.03|9.03|11.03|9.03|11.04|9.04|11.03|9.03|0
1690841700000|2023-07-31 22:15:00|11.04|9.04|11.04|9.04|11.04|9.04|11.04|9.04|0
1690842000000|2023-07-31 22:20:00|11.05|9.05|11.05|9.05|11.05|9.05|11.04|9.04|0
1690842300000|2023-07-31 22:25:00|11.04|9.04|11.06|9.06|11.06|9.06|11.04|9.04|0
1690842600000|2023-07-31 22:30:00|11.07|9.07|11.08|9.08|11.08|9.08|11.06|9.06|0
1690842900000|2023-07-31 22:35:00|11.07|9.07|11.08|9.08|11.08|9.08|11.07|9.07|0
1690843200000|2023-07-31 22:40:00|11.07|9.07|11.07|9.07|11.08|9.08|11.07|9.07|0
1690843500000|2023-07-31 22:45:00|11.08|9.08|11.07|9.07|11.08|9.08|11.07|9.07|0
1690843800000|2023-07-31 22:50:00|11.06|9.06|11.09|9.09|11.09|9.09|11.06|9.06|0
1690844100000|2023-07-31 22:55:00|11.08|9.08|11.08|9.08|11.08|9.08|11.08|9.08|0
1690844400000|2023-07-31 23:00:00|11.07|9.07|11.08|9.08|11.08|9.08|11.07|9.07|0
1690844700000|2023-07-31 23:05:00|11.09|9.09|11.09|9.09|11.09|9.09|11.08|9.08|0
1690845000000|2023-07-31 23:10:00|11.08|9.08|11.08|9.08|11.09|9.09|11.08|9.08|0
1690845300000|2023-07-31 23:15:00|11.07|9.07|11.09|9.09|11.09|9.09|11.07|9.07|0
1690845600000|2023-07-31 23:20:00|11.08|9.08|11.08|9.08|11.09|9.09|11.08|9.08|0
1690845900000|2023-07-31 23:25:00|11.09|9.09|11.09|9.09|11.09|9.09|11.09|9.09|0
1690846200000|2023-07-31 23:30:00|11.08|9.08|11.08|9.08|11.09|9.09|11.08|9.08|0
1690846500000|2023-07-31 23:35:00|11.07|9.07|11.08|9.08|11.08|9.08|11.06|9.06|0
1690847100000|2023-07-31 23:45:00|11.07|9.07|11.07|9.07|11.08|9.08|11.07|9.07|0
1690847400000|2023-07-31 23:50:00|11.08|9.08|11.08|9.08|11.08|9.08|11.07|9.07|0
1690847700000|2023-07-31 23:55:00|11.07|9.07|11.07|9.07|11.08|9.08|11.07|9.07|0
1690848000000|2023-08-01 00:00:00|11.08|9.08|11.06|9.06|11.08|9.08|11.06|9.06|0
1690848300000|2023-08-01 00:05:00|11.08|9.08|11.07|9.07|11.08|9.08|11.07|9.07|0
1690848600000|2023-08-01 00:10:00|11.06|9.06|11.06|9.06|11.07|9.07|11.05|9.05|0
1690848900000|2023-08-01 00:15:00|11.05|9.05|11.28|9.28|11.3|9.3|11.05|9.05|0
1690849200000|2023-08-01 00:20:00|11.27|9.27|11.27|9.27|11.28|9.28|11.27|9.27|0
1690849500000|2023-08-01 00:25:00|11.28|9.28|11.26|9.26|11.28|9.28|11.24|9.24|0
1690849800000|2023-08-01 00:30:00|11.27|9.27|11.24|9.24|11.27|9.27|11.23|9.23|0
1690850100000|2023-08-01 00:35:00|11.23|9.23|11.24|9.24|11.24|9.24|11.23|9.23|0
1690850400000|2023-08-01 00:40:00|11.23|9.23|11.23|9.23|11.24|9.24|11.23|9.23|0
1690850700000|2023-08-01 00:45:00|11.22|9.22|11.21|9.21|11.22|9.22|11.21|9.21|0
1690851000000|2023-08-01 00:50:00|11.2|9.2|11.18|9.18|11.21|9.21|11.17|9.17|0
1690851300000|2023-08-01 00:55:00|11.19|9.19|11.17|9.17|11.19|9.19|11.17|9.17|0
1690851600000|2023-08-01 01:00:00|11.18|9.18|11.18|9.18|11.18|9.18|11.17|9.17|0
1690851900000|2023-08-01 01:05:00|11.19|9.19|11.17|9.17|11.19|9.19|11.17|9.17|0
1690852200000|2023-08-01 01:10:00|11.18|9.18|11.18|9.18|11.19|9.19|11.18|9.18|0
1690852500000|2023-08-01 01:15:00|11.17|9.17|11.15|9.15|11.18|9.18|11.15|9.15|0
1690852800000|2023-08-01 01:20:00|11.16|9.16|11.17|9.17|11.17|9.17|11.15|9.15|0
1690853100000|2023-08-01 01:25:00|11.16|9.16|11.15|9.15|11.18|9.18|11.15|9.15|0
1690853400000|2023-08-01 01:30:00|11.16|9.16|11.16|9.16|11.17|9.17|11.14|9.14|0
1690853700000|2023-08-01 01:35:00|11.17|9.17|11.16|9.16|11.18|9.18|11.16|9.16|0
1690854000000|2023-08-01 01:40:00|11.15|9.15|11.15|9.15|11.17|9.17|11.14|9.14|0
1690854300000|2023-08-01 01:45:00|11.16|9.16|11.15|9.15|11.17|9.17|11.14|9.14|0
1690854600000|2023-08-01 01:50:00|11.16|9.16|11.14|9.14|11.16|9.16|11.14|9.14|0
1690854900000|2023-08-01 01:55:00|11.15|9.15|11.13|9.13|11.15|9.15|11.11|9.11|0
1690855200000|2023-08-01 02:00:00|11.14|9.14|11.14|9.14|11.15|9.15|11.13|9.13|0
1690855500000|2023-08-01 02:05:00|11.15|9.15|11.15|9.15|11.16|9.16|11.14|9.14|0
1690855800000|2023-08-01 02:10:00|11.16|9.16|11.16|9.16|11.17|9.17|11.15|9.15|0
1690856100000|2023-08-01 02:15:00|11.17|9.17|11.15|9.15|11.17|9.17|11.15|9.15|0
1690856400000|2023-08-01 02:20:00|11.16|9.16|11.14|9.14|11.16|9.16|11.13|9.13|0
1690856700000|2023-08-01 02:25:00|11.13|9.13|11.14|9.14|11.14|9.14|11.13|9.13|0
1690857000000|2023-08-01 02:30:00|11.13|9.13|11.14|9.14|11.15|9.15|11.13|9.13|0
1690857300000|2023-08-01 02:35:00|11.13|9.13|11.15|9.15|11.15|9.15|11.13|9.13|0
1690857600000|2023-08-01 02:40:00|11.14|9.14|11.15|9.15|11.15|9.15|11.14|9.14|0
1690857900000|2023-08-01 02:45:00|11.16|9.16|11.17|9.17|11.17|9.17|11.16|9.16|0
1690858200000|2023-08-01 02:50:00|11.16|9.16|11.17|9.17|11.18|9.18|11.16|9.16|0
1690858500000|2023-08-01 02:55:00|11.18|9.18|11.17|9.17|11.18|9.18|11.17|9.17|0
1690858800000|2023-08-01 03:00:00|11.16|9.16|11.17|9.17|11.17|9.17|11.16|9.16|0
1690859100000|2023-08-01 03:05:00|11.16|9.16|11.16|9.16|11.17|9.17|11.16|9.16|0
1690859700000|2023-08-01 03:15:00|11.17|9.17|11.16|9.16|11.17|9.17|11.16|9.16|0
1690860300000|2023-08-01 03:25:00|11.17|9.17|11.18|9.18|11.18|9.18|11.16|9.16|0
1690860600000|2023-08-01 03:30:00|11.19|9.19|11.19|9.19|11.19|9.19|11.18|9.18|0
1690860900000|2023-08-01 03:35:00|11.18|9.18|11.19|9.19|11.19|9.19|11.18|9.18|0
1690861200000|2023-08-01 03:40:00|11.18|9.18|11.18|9.18|11.19|9.19|11.18|9.18|0
1690861500000|2023-08-01 03:45:00|11.17|9.17|11.17|9.17|11.18|9.18|11.17|9.17|0
1690861800000|2023-08-01 03:50:00|11.18|9.18|11.17|9.17|11.18|9.18|11.17|9.17|0
1690862100000|2023-08-01 03:55:00|11.18|9.18|11.18|9.18|11.18|9.18|11.17|9.17|0
1690862400000|2023-08-01 04:00:00|11.17|9.17|11.16|9.16|11.17|9.17|11.16|9.16|0
1690862700000|2023-08-01 04:05:00|11.17|9.17|11.17|9.17|11.17|9.17|11.17|9.17|0
1690863000000|2023-08-01 04:10:00|11.18|9.18|11.18|9.18|11.18|9.18|11.17|9.17|0
1690863300000|2023-08-01 04:15:00|11.17|9.17|11.18|9.18|11.18|9.18|11.17|9.17|0
1690863600000|2023-08-01 04:20:00|11.17|9.17|11.17|9.17|11.17|9.17|11.17|9.17|0
1690863900000|2023-08-01 04:25:00|11.18|9.18|11.17|9.17|11.18|9.18|11.17|9.17|0
1690864200000|2023-08-01 04:30:00|11.16|9.16|11.15|9.15|11.17|9.17|11.15|9.15|0
1690864500000|2023-08-01 04:35:00|11.16|9.16|11.16|9.16|11.16|9.16|11.15|9.15|0
1690864800000|2023-08-01 04:40:00|11.17|9.17|11.17|9.17|11.17|9.17|11.17|9.17|0
1690865100000|2023-08-01 04:45:00|11.16|9.16|11.17|9.17|11.17|9.17|11.16|9.16|0
1690865400000|2023-08-01 04:50:00|11.16|9.16|11.16|9.16|11.17|9.17|11.15|9.15|0
1690865700000|2023-08-01 04:55:00|11.17|9.17|11.17|9.17|11.17|9.17|11.16|9.16|0
1690866000000|2023-08-01 05:00:00|11.16|9.16|11.16|9.16|11.17|9.17|11.16|9.16|0
1690866300000|2023-08-01 05:05:00|11.17|9.17|11.18|9.18|11.18|9.18|11.16|9.16|0
1690866600000|2023-08-01 05:10:00|11.19|9.19|11.18|9.18|11.19|9.19|11.18|9.18|0
1690866900000|2023-08-01 05:15:00|11.19|9.19|11.19|9.19|11.19|9.19|11.18|9.18|0
1690867200000|2023-08-01 05:20:00|11.18|9.18|11.19|9.19|11.19|9.19|11.18|9.18|0
1690867500000|2023-08-01 05:25:00|11.18|9.18|11.18|9.18|11.19|9.19|11.18|9.18|0
1690867800000|2023-08-01 05:30:00|11.19|9.19|11.19|9.19|11.19|9.19|11.18|9.18|0
1690868400000|2023-08-01 05:40:00|11.2|9.2|11.21|9.21|11.21|9.21|11.2|9.2|0
1690868700000|2023-08-01 05:45:00|11.2|9.2|11.21|9.21|11.21|9.21|11.2|9.2|0
1690869000000|2023-08-01 05:50:00|11.2|9.2|11.21|9.21|11.21|9.21|11.2|9.2|0
1690869300000|2023-08-01 05:55:00|11.2|9.2|11.19|9.19|11.2|9.2|11.19|9.19|0
1690869600000|2023-08-01 06:00:00|11.2|9.2|11.21|9.21|11.21|9.21|11.2|9.2|0
1690869900000|2023-08-01 06:05:00|10.9|9.5|10.91|9.51|10.93|9.53|10.9|9.5|0
1690870200000|2023-08-01 06:10:00|10.9|9.5|10.91|9.51|10.92|9.52|10.9|9.5|0
1690870500000|2023-08-01 06:15:00|10.9|9.5|10.92|9.52|10.92|9.52|10.9|9.5|0
1690870800000|2023-08-01 06:20:00|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1690871100000|2023-08-01 06:25:00|10.92|9.52|10.92|9.52|10.92|9.52|10.91|9.51|0
1690871400000|2023-08-01 06:30:00|10.93|9.53|10.91|9.51|10.93|9.53|10.91|9.51|0
1690871700000|2023-08-01 06:35:00|10.92|9.52|10.93|9.53|10.93|9.53|10.92|9.52|0
1690872000000|2023-08-01 06:40:00|10.92|9.52|10.92|9.52|10.92|9.52|10.92|9.52|0
1690872300000|2023-08-01 06:45:00|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1690872600000|2023-08-01 06:50:00|10.93|9.53|10.94|9.54|10.94|9.54|10.93|9.53|0
1690872900000|2023-08-01 06:55:00|10.93|9.53|10.94|9.54|10.95|9.55|10.93|9.53|0
1690873200000|2023-08-01 07:00:00|10.93|9.53|10.93|9.53|10.95|9.55|10.93|9.53|0
1690873500000|2023-08-01 07:05:00|10.94|9.54|10.99|9.59|10.99|9.59|10.93|9.53|0
1690873800000|2023-08-01 07:10:00|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1690874100000|2023-08-01 07:15:00|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1690874400000|2023-08-01 07:20:00|10.99|9.59|10.98|9.58|11|9.6|10.98|9.58|0
1690874700000|2023-08-01 07:25:00|10.97|9.57|10.98|9.58|10.99|9.59|10.96|9.56|0
1690875000000|2023-08-01 07:30:00|10.99|9.59|10.99|9.59|11|9.6|10.97|9.57|0
1690875300000|2023-08-01 07:35:00|10.98|9.58|10.98|9.58|10.99|9.59|10.97|9.57|0
1690875600000|2023-08-01 07:40:00|10.97|9.57|10.96|9.56|10.98|9.58|10.96|9.56|0
1690875900000|2023-08-01 07:45:00|10.95|9.55|10.98|9.58|10.99|9.59|10.95|9.55|0
1690876200000|2023-08-01 07:50:00|10.99|9.59|11.01|9.61|11.01|9.61|10.99|9.59|0
1690876500000|2023-08-01 07:55:00|11.02|9.62|11.02|9.62|11.04|9.64|11.01|9.61|0
1690876800000|2023-08-01 08:00:00|11.03|9.63|11.03|9.63|11.03|9.63|11.01|9.61|0
1690877100000|2023-08-01 08:05:00|11.04|9.64|11.06|9.66|11.07|9.67|11.03|9.63|0
1690877400000|2023-08-01 08:10:00|11.07|9.67|11.07|9.67|11.08|9.68|11.05|9.65|0
1690877700000|2023-08-01 08:15:00|11.08|9.68|11.09|9.69|11.1|9.7|11.06|9.66|0
1690878000000|2023-08-01 08:20:00|11.08|9.68|11.11|9.71|11.12|9.72|11.07|9.67|0
1690878300000|2023-08-01 08:25:00|11.12|9.72|11.12|9.72|11.12|9.72|11.09|9.69|0
1690878600000|2023-08-01 08:30:00|11.13|9.73|11.15|9.75|11.18|9.78|11.13|9.73|0
1690878900000|2023-08-01 08:35:00|11.14|9.74|11.09|9.69|11.14|9.74|11.09|9.69|0
1690879200000|2023-08-01 08:40:00|11.1|9.7|10.95|9.55|11.11|9.71|10.85|9.45|0
1690879500000|2023-08-01 08:45:00|10.96|9.56|10.98|9.58|11|9.6|10.95|9.55|0
1690879800000|2023-08-01 08:50:00|10.97|9.57|10.95|9.55|10.98|9.58|10.93|9.53|0
1690880100000|2023-08-01 08:55:00|10.94|9.54|10.93|9.53|10.95|9.55|10.91|9.51|0
1690880400000|2023-08-01 09:00:00|10.94|9.54|10.95|9.55|10.95|9.55|10.93|9.53|0
1690880700000|2023-08-01 09:05:00|10.94|9.54|10.95|9.55|10.96|9.56|10.93|9.53|0
1690881000000|2023-08-01 09:10:00|10.94|9.54|10.96|9.56|10.96|9.56|10.93|9.53|0
1690881300000|2023-08-01 09:15:00|10.97|9.57|10.98|9.58|10.99|9.59|10.96|9.56|0
1690881600000|2023-08-01 09:20:00|10.97|9.57|11|9.6|11|9.6|10.97|9.57|0
1690881900000|2023-08-01 09:25:00|10.99|9.59|10.99|9.59|11.01|9.61|10.99|9.59|0
1690882200000|2023-08-01 09:30:00|11|9.6|11|9.6|11.02|9.62|10.98|9.58|0
1690882500000|2023-08-01 09:35:00|10.99|9.59|11|9.6|11|9.6|10.98|9.58|0
1690882800000|2023-08-01 09:40:00|10.99|9.59|11.06|9.66|11.06|9.66|10.88|9.48|0
1690883100000|2023-08-01 09:45:00|11.05|9.65|11.03|9.63|11.05|9.65|11.02|9.62|0
1690883400000|2023-08-01 09:50:00|11.04|9.64|11.04|9.64|11.04|9.64|11.02|9.62|0
1690883700000|2023-08-01 09:55:00|11.05|9.65|10.99|9.59|11.05|9.65|10.99|9.59|0
1690884000000|2023-08-01 10:00:00|11|9.6|10.99|9.59|11.01|9.61|10.98|9.58|0
1690884300000|2023-08-01 10:05:00|11|9.6|10.99|9.59|11|9.6|10.98|9.58|0
1690884600000|2023-08-01 10:10:00|10.98|9.58|10.99|9.59|11|9.6|10.97|9.57|0
1690884900000|2023-08-01 10:15:00|10.98|9.58|10.99|9.59|10.99|9.59|10.98|9.58|0
1690885200000|2023-08-01 10:20:00|10.98|9.58|10.96|9.56|10.98|9.58|10.96|9.56|0
1690885500000|2023-08-01 10:25:00|10.95|9.55|10.97|9.57|10.97|9.57|10.95|9.55|0
1690885800000|2023-08-01 10:30:00|10.96|9.56|10.96|9.56|10.97|9.57|10.94|9.54|0
1690886100000|2023-08-01 10:35:00|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1690886400000|2023-08-01 10:40:00|10.95|9.55|10.93|9.53|10.97|9.57|10.93|9.53|0
1690886700000|2023-08-01 10:45:00|10.94|9.54|10.93|9.53|10.94|9.54|10.93|9.53|0
1690887000000|2023-08-01 10:50:00|10.92|9.52|10.9|9.5|10.92|9.52|10.9|9.5|0
1690887300000|2023-08-01 10:55:00|11.03|9.63|11.01|9.61|11.04|9.64|11.01|9.61|0
1690887600000|2023-08-01 11:00:00|11.02|9.62|11.01|9.61|11.02|9.62|11|9.6|0
1690887900000|2023-08-01 11:05:00|11|9.6|11.02|9.62|11.03|9.63|11|9.6|0
1690888200000|2023-08-01 11:10:00|11.01|9.61|11.04|9.64|11.04|9.64|11.01|9.61|0
1690888500000|2023-08-01 11:15:00|11.03|9.63|11.05|9.65|11.05|9.65|11.03|9.63|0
1690888800000|2023-08-01 11:20:00|11.06|9.66|11.07|9.67|11.08|9.68|11.05|9.65|0
1690889100000|2023-08-01 11:25:00|11.08|9.68|11.1|9.7|11.1|9.7|11.07|9.67|0
1690889400000|2023-08-01 11:30:00|11.11|9.71|11.13|9.73|11.14|9.74|11.1|9.7|0
1690889700000|2023-08-01 11:35:00|11.14|9.74|11.13|9.73|11.14|9.74|11.13|9.73|0
1690890000000|2023-08-01 11:40:00|11.14|9.74|11.16|9.76|11.17|9.77|11.14|9.74|0
1690890300000|2023-08-01 11:45:00|11.15|9.75|11.12|9.72|11.15|9.75|11.11|9.71|0
1690890600000|2023-08-01 11:50:00|11.13|9.73|11.14|9.74|11.14|9.74|11.12|9.72|0
1690890900000|2023-08-01 11:55:00|11.15|9.75|11.15|9.75|11.16|9.76|11.14|9.74|0
1690891200000|2023-08-01 12:00:00|11.16|9.76|11.13|9.73|11.16|9.76|11.13|9.73|0
1690891500000|2023-08-01 12:05:00|11.14|9.74|11.17|9.77|11.18|9.78|11.13|9.73|0
1690891800000|2023-08-01 12:10:00|11.18|9.78|11.16|9.76|11.18|9.78|11.15|9.75|0
1690892100000|2023-08-01 12:15:00|11.17|9.77|11.14|9.74|11.17|9.77|11.13|9.73|0
1690892400000|2023-08-01 12:20:00|11.15|9.75|11.2|9.8|11.2|9.8|11.14|9.74|0
1690892700000|2023-08-01 12:25:00|11.19|9.79|11.24|9.84|11.24|9.84|11.19|9.79|0
1690893000000|2023-08-01 12:30:00|11.25|9.85|11.22|9.82|11.28|9.88|11.21|9.81|0
1690893300000|2023-08-01 12:35:00|11.23|9.83|11.07|9.67|11.26|9.86|10.99|9.59|0
1690893600000|2023-08-01 12:40:00|11.08|9.68|11.06|9.66|11.08|9.68|11.06|9.66|0
1690893900000|2023-08-01 12:45:00|11.05|9.65|11.1|9.7|11.1|9.7|11.05|9.65|0
1690894200000|2023-08-01 12:50:00|11.09|9.69|11.09|9.69|11.13|9.73|11.09|9.69|0
1690894500000|2023-08-01 12:55:00|11.07|9.67|11.07|9.67|11.09|9.69|11.06|9.66|0
1690894800000|2023-08-01 13:00:00|11.08|9.68|11.05|9.65|11.1|9.7|11.05|9.65|0
1690895100000|2023-08-01 13:05:00|11.04|9.64|11.06|9.66|11.07|9.67|11.03|9.63|0
1690895400000|2023-08-01 13:10:00|11.07|9.67|11|9.6|11.07|9.67|11|9.6|0
1690895700000|2023-08-01 13:15:00|10.99|9.59|11.01|9.61|11.03|9.63|10.99|9.59|0
1690896000000|2023-08-01 13:20:00|11|9.6|11|9.6|11.03|9.63|10.99|9.59|0
1690896300000|2023-08-01 13:25:00|11.01|9.61|10.99|9.59|11.03|9.63|10.99|9.59|0
1690896600000|2023-08-01 13:30:00|10.98|9.58|10.92|9.52|11.02|9.62|10.91|9.51|0
1690896900000|2023-08-01 13:35:00|10.93|9.53|11.06|9.66|11.17|9.77|10.86|9.46|0
1690897200000|2023-08-01 13:40:00|11.08|9.68|11.1|9.7|11.1|9.7|11.06|9.66|0
1690897500000|2023-08-01 13:45:00|11.09|9.69|11.1|9.7|11.13|9.73|11.07|9.67|0
1690897800000|2023-08-01 13:50:00|11.09|9.69|11.07|9.67|11.11|9.71|11.06|9.66|0
1690898100000|2023-08-01 13:55:00|11.06|9.66|11.06|9.66|11.09|9.69|11.04|9.64|0
1690898400000|2023-08-01 14:00:00|11.05|9.65|11|9.6|11.09|9.69|10.98|9.58|0
1690898700000|2023-08-01 14:05:00|10.99|9.59|11.05|9.65|11.09|9.69|10.98|9.58|0
1690899000000|2023-08-01 14:10:00|11.06|9.66|11.2|9.8|11.22|9.82|11.05|9.65|0
1690899300000|2023-08-01 14:15:00|11.21|9.81|11.27|9.87|11.3|9.9|11.19|9.79|0
1690899600000|2023-08-01 14:20:00|11.28|9.88|11.25|9.85|11.29|9.89|11.23|9.83|0
1690899900000|2023-08-01 14:25:00|11.24|9.84|11.23|9.83|11.28|9.88|11.22|9.82|0
1690900200000|2023-08-01 14:30:00|11.24|9.84|11.2|9.8|11.25|9.85|11.16|9.76|0
1690900500000|2023-08-01 14:35:00|11.21|9.81|11.16|9.76|11.21|9.81|11.14|9.74|0
1690900800000|2023-08-01 14:40:00|11.15|9.75|11.18|9.78|11.2|9.8|11.1|9.7|0
1690901100000|2023-08-01 14:45:00|11.19|9.79|11.12|9.72|11.19|9.79|11.11|9.71|0
1690901400000|2023-08-01 14:50:00|11.13|9.73|11.12|9.72|11.15|9.75|11.08|9.68|0
1690901700000|2023-08-01 14:55:00|11.11|9.71|11.2|9.8|11.22|9.82|11|9.6|0
1690902000000|2023-08-01 15:00:00|11.18|9.78|11.23|9.83|11.24|9.84|11.16|9.76|0
1690902300000|2023-08-01 15:05:00|11.22|9.82|11.21|9.81|11.25|9.85|11.19|9.79|0
1690902600000|2023-08-01 15:10:00|11.2|9.8|11.25|9.85|11.25|9.85|11.18|9.78|0
1690902900000|2023-08-01 15:15:00|11.24|9.84|11.24|9.84|11.28|9.88|11.22|9.82|0
1690903200000|2023-08-01 15:20:00|11.25|9.85|11.28|9.88|11.29|9.89|11.25|9.85|0
1690903500000|2023-08-01 15:25:00|11.29|9.89|11.2|9.8|11.29|9.89|11.18|9.78|0
1690903800000|2023-08-01 15:30:00|11.19|9.79|11.24|9.84|11.27|9.87|11.19|9.79|0
1690904100000|2023-08-01 15:35:00|11.23|9.83|11.21|9.81|11.26|9.86|11.21|9.81|0
1690904400000|2023-08-01 15:40:00|11.22|9.82|11.28|9.88|11.28|9.88|11.22|9.82|0
1690904700000|2023-08-01 15:45:00|11.27|9.87|11.26|9.86|11.29|9.89|11.26|9.86|0
1690905000000|2023-08-01 15:50:00|11.25|9.85|11.23|9.83|11.27|9.87|11.23|9.83|0
1690905300000|2023-08-01 15:55:00|11.22|9.82|11.22|9.82|11.25|9.85|11.2|9.8|0
1690905600000|2023-08-01 16:00:00|11.21|9.81|11.25|9.85|11.26|9.86|11.21|9.81|0
1690905900000|2023-08-01 16:05:00|11.24|9.84|11.23|9.83|11.27|9.87|11.23|9.83|0
1690906200000|2023-08-01 16:10:00|11.22|9.82|11.21|9.81|11.24|9.84|11.2|9.8|0
1690906500000|2023-08-01 16:15:00|11.2|9.8|11.25|9.85|11.25|9.85|11.19|9.79|0
1690906800000|2023-08-01 16:20:00|11.26|9.86|11.28|9.88|11.3|9.9|11.26|9.86|0
1690907100000|2023-08-01 16:25:00|11.27|9.87|11.29|9.89|11.31|9.91|11.26|9.86|0
1690907400000|2023-08-01 16:30:00|11.3|9.9|11.26|9.86|11.35|9.95|11.25|9.85|0
1690907700000|2023-08-01 16:35:00|11.27|9.87|11.26|9.86|11.27|9.87|11.25|9.85|0
1690908000000|2023-08-01 16:40:00|11.25|9.85|11.23|9.83|11.26|9.86|11.22|9.82|0
1690908300000|2023-08-01 16:45:00|11.22|9.82|11.24|9.84|11.25|9.85|11.22|9.82|0
1690908600000|2023-08-01 16:50:00|11.25|9.85|11.21|9.81|11.26|9.86|11.21|9.81|0
1690908900000|2023-08-01 16:55:00|11.22|9.82|11.18|9.78|11.22|9.82|11.18|9.78|0
1690909200000|2023-08-01 17:00:00|11.17|9.77|11.16|9.76|11.18|9.78|11.15|9.75|0
1690909500000|2023-08-01 17:05:00|11.17|9.77|11.19|9.79|11.19|9.79|11.15|9.75|0
1690909800000|2023-08-01 17:10:00|11.18|9.78|11.18|9.78|11.2|9.8|11.18|9.78|0
1690910100000|2023-08-01 17:15:00|11.19|9.79|11.2|9.8|11.21|9.81|11.16|9.76|0
1690910400000|2023-08-01 17:20:00|11.19|9.79|11.16|9.76|11.2|9.8|11.16|9.76|0
1690910700000|2023-08-01 17:25:00|11.17|9.77|11.18|9.78|11.18|9.78|11.16|9.76|0
1690911000000|2023-08-01 17:30:00|11.17|9.77|11.19|9.79|11.22|9.82|11.17|9.77|0
1690911300000|2023-08-01 17:35:00|11.2|9.8|11.24|9.84|11.25|9.85|11.19|9.79|0
1690911600000|2023-08-01 17:40:00|11.25|9.85|11.2|9.8|11.25|9.85|11.2|9.8|0
1690911900000|2023-08-01 17:45:00|11.21|9.81|11.19|9.79|11.21|9.81|11.19|9.79|0
1690912200000|2023-08-01 17:50:00|11.2|9.8|11.17|9.77|11.2|9.8|11.17|9.77|0
1690912500000|2023-08-01 17:55:00|11.18|9.78|11.15|9.75|11.18|9.78|11.14|9.74|0
1690912800000|2023-08-01 18:00:00|11.14|9.74|11.11|9.71|11.15|9.75|11.11|9.71|0
1690913100000|2023-08-01 18:05:00|11.1|9.7|11.12|9.72|11.15|9.75|11.1|9.7|0
1690913400000|2023-08-01 18:10:00|11.11|9.71|11.12|9.72|11.14|9.74|11.11|9.71|0
1690913700000|2023-08-01 18:15:00|11.11|9.71|11.06|9.66|11.11|9.71|11.05|9.65|0
1690914000000|2023-08-01 18:20:00|11.05|9.65|11.09|9.69|11.1|9.7|11.05|9.65|0
1690914300000|2023-08-01 18:25:00|11.08|9.68|11.12|9.72|11.15|9.75|11.07|9.67|0
1690914600000|2023-08-01 18:30:00|11.11|9.71|11.12|9.72|11.13|9.73|11.1|9.7|0
1690914900000|2023-08-01 18:35:00|11.11|9.71|11.08|9.68|11.11|9.71|11.07|9.67|0
1690915200000|2023-08-01 18:40:00|11.09|9.69|11.1|9.7|11.11|9.71|11.08|9.68|0
1690915500000|2023-08-01 18:45:00|11.09|9.69|11.07|9.67|11.11|9.71|11.06|9.66|0
1690915800000|2023-08-01 18:50:00|11.08|9.68|11.1|9.7|11.11|9.71|11.06|9.66|0
1690916100000|2023-08-01 18:55:00|11.11|9.71|11.09|9.69|11.13|9.73|11.08|9.68|0
1690916400000|2023-08-01 19:00:00|11.08|9.68|11.07|9.67|11.09|9.69|11.07|9.67|0
1690916700000|2023-08-01 19:05:00|11.06|9.66|11.05|9.65|11.08|9.68|11.04|9.64|0
1690917000000|2023-08-01 19:10:00|11.04|9.64|11.05|9.65|11.07|9.67|10.87|9.47|0
1690917300000|2023-08-01 19:15:00|11.04|9.64|11.06|9.66|11.06|9.66|11.03|9.63|0
1690917600000|2023-08-01 19:20:00|11.05|9.65|11.08|9.68|11.08|9.68|11.04|9.64|0
1690917900000|2023-08-01 19:25:00|11.07|9.67|11.08|9.68|11.11|9.71|11.07|9.67|0
1690918200000|2023-08-01 19:30:00|11.07|9.67|11.05|9.65|11.08|9.68|11.05|9.65|0
1690918500000|2023-08-01 19:35:00|11.06|9.66|11.11|9.71|11.12|9.72|11.05|9.65|0
1690918800000|2023-08-01 19:40:00|11.1|9.7|11.15|9.75|11.17|9.77|11.1|9.7|0
1690919100000|2023-08-01 19:45:00|11.16|9.76|11.08|9.68|11.16|9.76|11.08|9.68|0
1690919400000|2023-08-01 19:50:00|11.07|9.67|11.05|9.65|11.08|9.68|11.03|9.63|0
1690919700000|2023-08-01 19:55:00|11.07|9.67|11.12|9.72|11.13|9.73|11.07|9.67|0
1690920000000|2023-08-01 20:00:00|11.13|9.73|11.16|9.76|11.16|9.76|11.12|9.72|0
1690920300000|2023-08-01 20:05:00|11.17|9.77|11.16|9.76|11.17|9.77|11.15|9.75|0
1690920600000|2023-08-01 20:10:00|11.17|9.77|11.16|9.76|11.18|9.78|11.15|9.75|0
1690920900000|2023-08-01 20:15:00|11.46|9.46|11.44|9.44|11.47|9.47|11.42|9.42|0
1690921200000|2023-08-01 20:20:00|11.45|9.45|11.43|9.43|11.46|9.46|11.43|9.43|0
1690921500000|2023-08-01 20:25:00|11.44|9.44|11.41|9.41|11.44|9.44|11.41|9.41|0
1690921800000|2023-08-01 20:30:00|11.42|9.42|11.42|9.42|11.42|9.42|11.42|9.42|0
1690922100000|2023-08-01 20:35:00|11.41|9.41|11.41|9.41|11.41|9.41|11.41|9.41|0
1690922400000|2023-08-01 20:40:00|11.42|9.42|11.41|9.41|11.42|9.42|11.41|9.41|0
1690922700000|2023-08-01 20:45:00|11.42|9.42|11.44|9.44|11.44|9.44|11.42|9.42|0
1690923000000|2023-08-01 20:50:00|11.43|9.43|11.41|9.41|11.43|9.43|11.41|9.41|0
1690923300000|2023-08-01 20:55:00|11.42|9.42|11.46|9.46|11.46|9.46|11.42|9.42|0
1690923600000|2023-08-01 21:00:00|11.45|9.45|11.45|9.45|11.45|9.45|11.45|9.45|0
1690923900000|2023-08-01 21:05:00|11.46|9.46|11.46|9.46|11.47|9.47|11.45|9.45|0
1690924200000|2023-08-01 21:10:00|11.47|9.47|11.49|9.49|11.56|9.56|11.46|9.46|0
1690924500000|2023-08-01 21:15:00|11.52|9.52|11.62|9.62|11.64|9.64|11.49|9.49|0
1690924800000|2023-08-01 21:20:00|11.63|9.63|11.55|9.55|11.64|9.64|11.55|9.55|0
1690925100000|2023-08-01 21:25:00|11.58|9.58|11.56|9.56|11.58|9.58|11.54|9.54|0
1690925400000|2023-08-01 21:30:00|11.55|9.55|11.58|9.58|11.58|9.58|11.55|9.55|0
1690925700000|2023-08-01 21:35:00|11.59|9.59|11.65|9.65|11.65|9.65|11.59|9.59|0
1690926000000|2023-08-01 21:40:00|11.64|9.64|11.65|9.65|11.7|9.7|11.64|9.64|0
1690926300000|2023-08-01 21:45:00|11.66|9.66|11.65|9.65|11.66|9.66|11.63|9.63|0
1690926600000|2023-08-01 21:50:00|11.64|9.64|11.65|9.65|11.65|9.65|11.64|9.64|0
1690926900000|2023-08-01 21:55:00|11.64|9.64|11.65|9.65|11.65|9.65|11.64|9.64|0
1690927200000|2023-08-01 22:00:00|11.82|9.82|11.79|9.79|11.99|9.99|11.77|9.77|0
1690927500000|2023-08-01 22:05:00|11.8|9.8|11.88|9.88|11.89|9.89|11.75|9.75|0
1690927800000|2023-08-01 22:10:00|11.89|9.89|11.91|9.91|11.94|9.94|11.87|9.87|0
1690928100000|2023-08-01 22:15:00|11.92|9.92|11.85|9.85|11.93|9.93|11.83|9.83|0
1690928400000|2023-08-01 22:20:00|11.84|9.84|11.84|9.84|11.86|9.86|11.82|9.82|0
1690928700000|2023-08-01 22:25:00|11.83|9.83|11.78|9.78|11.83|9.83|11.77|9.77|0
1690929000000|2023-08-01 22:30:00|11.79|9.79|11.78|9.78|11.79|9.79|11.76|9.76|0
1690929300000|2023-08-01 22:35:00|11.79|9.79|11.8|9.8|11.81|9.81|11.79|9.79|0
1690929600000|2023-08-01 22:40:00|11.79|9.79|11.78|9.78|11.8|9.8|11.78|9.78|0
1690929900000|2023-08-01 22:45:00|11.79|9.79|11.82|9.82|11.82|9.82|11.78|9.78|0
1690930200000|2023-08-01 22:50:00|11.81|9.81|11.79|9.79|11.82|9.82|11.77|9.77|0
1690930500000|2023-08-01 22:55:00|11.78|9.78|11.77|9.77|11.79|9.79|11.76|9.76|0
1690930800000|2023-08-01 23:00:00|11.76|9.76|11.79|9.79|11.79|9.79|11.75|9.75|0
1690931100000|2023-08-01 23:05:00|11.8|9.8|11.79|9.79|11.8|9.8|11.78|9.78|0
1690931400000|2023-08-01 23:10:00|11.78|9.78|11.79|9.79|11.79|9.79|11.78|9.78|0
1690931700000|2023-08-01 23:15:00|11.8|9.8|11.8|9.8|11.81|9.81|11.8|9.8|0
1690932000000|2023-08-01 23:20:00|11.81|9.81|11.81|9.81|11.82|9.82|11.81|9.81|0
1690932300000|2023-08-01 23:25:00|11.8|9.8|11.81|9.81|11.81|9.81|11.8|9.8|0
1690932600000|2023-08-01 23:30:00|11.82|9.82|11.81|9.81|11.82|9.82|11.81|9.81|0
1690932900000|2023-08-01 23:35:00|11.82|9.82|11.83|9.83|11.84|9.84|11.82|9.82|0
1690933200000|2023-08-01 23:40:00|11.82|9.82|11.8|9.8|11.82|9.82|11.8|9.8|0
1690933500000|2023-08-01 23:45:00|11.79|9.79|11.8|9.8|11.81|9.81|11.79|9.79|0
1690933800000|2023-08-01 23:50:00|11.79|9.79|11.78|9.78|11.81|9.81|11.78|9.78|0
1690934100000|2023-08-01 23:55:00|11.79|9.79|11.77|9.77|11.79|9.79|11.77|9.77|0
1690934400000|2023-08-02 00:00:00|11.78|9.78|11.78|9.78|11.82|9.82|11.76|9.76|0
1690934700000|2023-08-02 00:05:00|11.79|9.79|11.84|9.84|11.85|9.85|11.78|9.78|0
1690935000000|2023-08-02 00:10:00|11.83|9.83|11.83|9.83|11.86|9.86|11.83|9.83|0
1690935300000|2023-08-02 00:15:00|11.84|9.84|11.24|9.24|11.84|9.84|11.23|9.23|0
1690935600000|2023-08-02 00:20:00|11.23|9.23|11.23|9.23|11.24|9.24|11.22|9.22|0
1690935900000|2023-08-02 00:25:00|11.24|9.24|11.23|9.23|11.24|9.24|11.22|9.22|0
1690936200000|2023-08-02 00:30:00|11.22|9.22|11.99|9.99|12|10|11.21|9.21|0
1690936500000|2023-08-02 00:35:00|12|10|12|10|12|10|11.99|9.99|0
1690936800000|2023-08-02 00:40:00|12.01|10.01|12|10|12.01|10.01|11.99|9.99|0
1690937100000|2023-08-02 00:45:00|12.01|10.01|11.98|9.98|12.02|10.02|11.98|9.98|0
1690937400000|2023-08-02 00:50:00|11.97|9.97|11.94|9.94|11.98|9.98|11.93|9.93|0
1690937700000|2023-08-02 00:55:00|11.93|9.93|11.95|9.95|11.96|9.96|11.93|9.93|0
1690938000000|2023-08-02 01:00:00|11.96|9.96|11.95|9.95|11.96|9.96|11.93|9.93|0
1690938300000|2023-08-02 01:05:00|11.96|9.96|11.95|9.95|11.96|9.96|11.94|9.94|0
1690938600000|2023-08-02 01:10:00|11.94|9.94|11.88|9.88|11.94|9.94|11.88|9.88|0
1690938900000|2023-08-02 01:15:00|11.87|9.87|11.86|9.86|11.88|9.88|11.86|9.86|0
1690939200000|2023-08-02 01:20:00|11.87|9.87|11.87|9.87|11.87|9.87|11.86|9.86|0
1690939500000|2023-08-02 01:25:00|11.88|9.88|11.89|9.89|11.89|9.89|11.87|9.87|0
1690939800000|2023-08-02 01:30:00|11.9|9.9|11.88|9.88|11.9|9.9|11.88|9.88|0
1690940100000|2023-08-02 01:35:00|11.89|9.89|11.86|9.86|11.89|9.89|11.86|9.86|0
1690940400000|2023-08-02 01:40:00|11.87|9.87|11.88|9.88|11.89|9.89|11.87|9.87|0
1690940700000|2023-08-02 01:45:00|11.89|9.89|11.88|9.88|11.89|9.89|11.87|9.87|0
1690941000000|2023-08-02 01:50:00|11.87|9.87|11.87|9.87|11.88|9.88|11.86|9.86|0
1690941300000|2023-08-02 01:55:00|11.88|9.88|11.9|9.9|11.9|9.9|11.88|9.88|0
1690941600000|2023-08-02 02:00:00|11.89|9.89|11.93|9.93|11.93|9.93|11.89|9.89|0
1690941900000|2023-08-02 02:05:00|11.94|9.94|11.93|9.93|11.95|9.95|11.92|9.92|0
1690942200000|2023-08-02 02:10:00|11.92|9.92|11.98|9.98|11.98|9.98|11.92|9.92|0
1690942500000|2023-08-02 02:15:00|11.97|9.97|12.01|10.01|12.02|10.02|11.97|9.97|0
1690942800000|2023-08-02 02:20:00|12|10|12|10|12.01|10.01|11.98|9.98|0
1690943100000|2023-08-02 02:25:00|11.99|9.99|12.02|10.02|12.02|10.02|11.99|9.99|0
1690943400000|2023-08-02 02:30:00|12.01|10.01|12.05|10.05|12.06|10.06|12.01|10.01|0
1690943700000|2023-08-02 02:35:00|12.06|10.06|12.08|10.08|12.09|10.09|12.05|10.05|0
1690944000000|2023-08-02 02:40:00|12.07|10.07|12.07|10.07|12.08|10.08|12.06|10.06|0
1690944300000|2023-08-02 02:45:00|12.06|10.06|12.12|10.12|12.13|10.13|12.06|10.06|0
1690944600000|2023-08-02 02:50:00|12.13|10.13|12.11|10.11|12.13|10.13|12.11|10.11|0
1690944900000|2023-08-02 02:55:00|12.1|10.1|12.11|10.11|12.11|10.11|12.1|10.1|0
1690945200000|2023-08-02 03:00:00|12.1|10.1|12.09|10.09|12.1|10.1|12.07|10.07|0
1690945500000|2023-08-02 03:05:00|12.08|10.08|12.08|10.08|12.09|10.09|12.08|10.08|0
1690945800000|2023-08-02 03:10:00|12.09|10.09|12.11|10.11|12.12|10.12|12.09|10.09|0
1690946100000|2023-08-02 03:15:00|12.12|10.12|12.11|10.11|12.13|10.13|12.11|10.11|0
1690946400000|2023-08-02 03:20:00|12.1|10.1|12.09|10.09|12.11|10.11|12.09|10.09|0
1690946700000|2023-08-02 03:25:00|12.1|10.1|12.1|10.1|12.1|10.1|12.09|10.09|0
1690947000000|2023-08-02 03:30:00|12.11|10.11|12.09|10.09|12.11|10.11|12.09|10.09|0
1690947300000|2023-08-02 03:35:00|12.1|10.1|12.1|10.1|12.11|10.11|12.09|10.09|0
1690947600000|2023-08-02 03:40:00|12.09|10.09|12.1|10.1|12.1|10.1|12.09|10.09|0
1690947900000|2023-08-02 03:45:00|12.11|10.11|12.11|10.11|12.13|10.13|12.11|10.11|0
1690948200000|2023-08-02 03:50:00|12.1|10.1|12.1|10.1|12.11|10.11|12.09|10.09|0
1690948500000|2023-08-02 03:55:00|12.11|10.11|12.11|10.11|12.11|10.11|12.1|10.1|0
1690948800000|2023-08-02 04:00:00|12.1|10.1|12.11|10.11|12.12|10.12|12.1|10.1|0
1690949100000|2023-08-02 04:05:00|12.1|10.1|12.11|10.11|12.12|10.12|12.1|10.1|0
1690949400000|2023-08-02 04:10:00|12.12|10.12|12.11|10.11|12.12|10.12|12.11|10.11|0
1690949700000|2023-08-02 04:15:00|12.12|10.12|12.12|10.12|12.12|10.12|12.11|10.11|0
1690950000000|2023-08-02 04:20:00|12.11|10.11|12.12|10.12|12.12|10.12|12.11|10.11|0
1690950300000|2023-08-02 04:25:00|12.11|10.11|12.1|10.1|12.11|10.11|12.09|10.09|0
1690950600000|2023-08-02 04:30:00|12.11|10.11|12.11|10.11|12.11|10.11|12.1|10.1|0
1690950900000|2023-08-02 04:35:00|12.12|10.12|12.1|10.1|12.14|10.14|12.09|10.09|0
1690951200000|2023-08-02 04:40:00|12.11|10.11|12.13|10.13|12.13|10.13|12.11|10.11|0
1690951500000|2023-08-02 04:45:00|12.14|10.14|12.13|10.13|12.14|10.14|12.13|10.13|0
1690951800000|2023-08-02 04:50:00|12.14|10.14|12.12|10.12|12.14|10.14|12.11|10.11|0
1690952100000|2023-08-02 04:55:00|12.11|10.11|12.13|10.13|12.14|10.14|12.11|10.11|0
1690952400000|2023-08-02 05:00:00|12.14|10.14|12.14|10.14|12.14|10.14|12.12|10.12|0
1690952700000|2023-08-02 05:05:00|12.15|10.15|12.14|10.14|12.15|10.15|12.12|10.12|0
1690953000000|2023-08-02 05:10:00|12.13|10.13|12.13|10.13|12.14|10.14|12.12|10.12|0
1690953300000|2023-08-02 05:15:00|12.14|10.14|12.12|10.12|12.14|10.14|12.09|10.09|0
1690953600000|2023-08-02 05:20:00|12.11|10.11|12.11|10.11|12.13|10.13|12.11|10.11|0
1690953900000|2023-08-02 05:25:00|12.1|10.1|12.08|10.08|12.11|10.11|12.08|10.08|0
1690954200000|2023-08-02 05:30:00|12.09|10.09|12.1|10.1|12.1|10.1|12.08|10.08|0
1690954500000|2023-08-02 05:35:00|12.09|10.09|12.06|10.06|12.1|10.1|12.06|10.06|0
1690954800000|2023-08-02 05:40:00|12.05|10.05|12.1|10.1|12.1|10.1|12.03|10.03|0
1690955100000|2023-08-02 05:45:00|12.09|10.09|12.13|10.13|12.13|10.13|12.09|10.09|0
1690955400000|2023-08-02 05:50:00|12.12|10.12|12.1|10.1|12.12|10.12|12.1|10.1|0
1690955700000|2023-08-02 05:55:00|12.11|10.11|12.1|10.1|12.12|10.12|12.1|10.1|0
1690956000000|2023-08-02 06:00:00|12.11|10.11|12.13|10.13|12.14|10.14|12.09|10.09|0
1690956300000|2023-08-02 06:05:00|11.82|10.42|11.83|10.43|11.84|10.44|11.81|10.41|0
1690956600000|2023-08-02 06:10:00|11.84|10.44|11.83|10.43|11.85|10.45|11.82|10.42|0
1690956900000|2023-08-02 06:15:00|11.84|10.44|11.83|10.43|11.85|10.45|11.82|10.42|0
1690957200000|2023-08-02 06:20:00|11.84|10.44|11.86|10.46|11.86|10.46|11.83|10.43|0
1690957500000|2023-08-02 06:25:00|11.85|10.45|11.86|10.46|11.86|10.46|11.84|10.44|0
1690957800000|2023-08-02 06:30:00|11.85|10.45|12.06|10.66|12.06|10.66|11.84|10.44|0
1690958100000|2023-08-02 06:35:00|12.07|10.67|12.05|10.65|12.07|10.67|12.03|10.63|0
1690958400000|2023-08-02 06:40:00|12.06|10.66|12.36|10.96|12.36|10.96|11.8|10.4|0
1690958700000|2023-08-02 06:45:00|12.35|10.95|12.36|10.96|12.36|10.96|12.34|10.94|0
1690959000000|2023-08-02 06:50:00|12.37|10.97|12.36|10.96|12.38|10.98|12.36|10.96|0
1690959300000|2023-08-02 06:55:00|12.35|10.95|12.36|10.96|12.38|10.98|12.35|10.95|0
1690959600000|2023-08-02 07:00:00|12.37|10.97|12.42|11.02|12.43|11.03|12.36|10.96|0
1690959900000|2023-08-02 07:05:00|12.41|11.01|12.37|10.97|12.41|11.01|12.35|10.95|0
1690960200000|2023-08-02 07:10:00|12.38|10.98|12.36|10.96|12.42|11.02|12.36|10.96|0
1690960500000|2023-08-02 07:15:00|12.37|10.97|12.38|10.98|12.39|10.99|12.32|10.92|0
1690960800000|2023-08-02 07:20:00|12.37|10.97|12.39|10.99|12.4|11|12.34|10.94|0
1690961100000|2023-08-02 07:25:00|12.4|11|12.41|11.01|12.42|11.02|12.39|10.99|0
1690961400000|2023-08-02 07:30:00|12.4|11|12.4|11|12.41|11.01|12.37|10.97|0
1690961700000|2023-08-02 07:35:00|12.39|10.99|12.38|10.98|12.39|10.99|12.35|10.95|0
1690962000000|2023-08-02 07:40:00|12.39|10.99|12.42|11.02|12.42|11.02|12.38|10.98|0
1690962300000|2023-08-02 07:45:00|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1690962600000|2023-08-02 07:50:00|12.43|11.03|12.63|11.23|12.63|11.23|12.43|11.03|0
1690962900000|2023-08-02 07:55:00|12.62|11.22|12.65|11.25|12.66|11.26|12.61|11.21|0
1690963200000|2023-08-02 08:00:00|12.66|11.26|12.53|11.13|12.66|11.26|12.37|10.97|0
1690963500000|2023-08-02 08:05:00|12.54|11.14|12.55|11.15|12.55|11.15|12.5|11.1|0
1690963800000|2023-08-02 08:10:00|12.56|11.16|12.56|11.16|12.57|11.17|12.54|11.14|0
1690964100000|2023-08-02 08:15:00|12.57|11.17|12.67|11.27|12.67|11.27|12.55|11.15|0
1690964400000|2023-08-02 08:20:00|12.66|11.26|12.61|11.21|12.66|11.26|12.6|11.2|0
1690964700000|2023-08-02 08:25:00|12.6|11.2|12.58|11.18|12.61|11.21|12.57|11.17|0
1690965000000|2023-08-02 08:30:00|12.57|11.17|12.63|11.23|12.63|11.23|12.57|11.17|0
1690965300000|2023-08-02 08:35:00|12.62|11.22|12.63|11.23|12.63|11.23|12.61|11.21|0
1690965600000|2023-08-02 08:40:00|12.62|11.22|12.62|11.22|12.63|11.23|12.6|11.2|0
1690965900000|2023-08-02 08:45:00|12.61|11.21|12.61|11.21|12.63|11.23|12.58|11.18|0
1690966200000|2023-08-02 08:50:00|12.6|11.2|12.56|11.16|12.61|11.21|12.56|11.16|0
1690966500000|2023-08-02 08:55:00|12.55|11.15|12.45|11.05|12.56|11.16|12.45|11.05|0
1690966800000|2023-08-02 09:00:00|12.46|11.06|12.51|11.11|12.54|11.14|12.46|11.06|0
1690967100000|2023-08-02 09:05:00|12.5|11.1|12.42|11.02|12.5|11.1|12.41|11.01|0
1690967400000|2023-08-02 09:10:00|12.41|11.01|12.4|11|12.45|11.05|12.4|11|0
1690967700000|2023-08-02 09:15:00|12.39|10.99|12.35|10.95|12.41|11.01|12.34|10.94|0
1690968000000|2023-08-02 09:20:00|12.34|10.94|12.35|10.95|12.37|10.97|12.33|10.93|0
1690968300000|2023-08-02 09:25:00|12.34|10.94|12.41|11.01|12.41|11.01|12.34|10.94|0
1690968600000|2023-08-02 09:30:00|12.4|11|12.43|11.03|12.46|11.06|12.4|11|0
1690968900000|2023-08-02 09:35:00|12.42|11.02|12.43|11.03|12.44|11.04|12.41|11.01|0
1690969200000|2023-08-02 09:40:00|12.42|11.02|12.42|11.02|12.43|11.03|12.4|11|0
1690969500000|2023-08-02 09:45:00|12.41|11.01|12.37|10.97|12.41|11.01|12.36|10.96|0
1690969800000|2023-08-02 09:50:00|12.38|10.98|12.38|10.98|12.39|10.99|12.37|10.97|0
1690970100000|2023-08-02 09:55:00|12.37|10.97|12.36|10.96|12.38|10.98|12.33|10.93|0
1690970400000|2023-08-02 10:00:00|12.35|10.95|12.31|10.91|12.37|10.97|12.31|10.91|0
1690970700000|2023-08-02 10:05:00|12.3|10.9|12.3|10.9|12.33|10.93|12.28|10.88|0
1690971000000|2023-08-02 10:10:00|12.29|10.89|12.28|10.88|12.31|10.91|12.28|10.88|0
1690971300000|2023-08-02 10:15:00|12.29|10.89|12.29|10.89|12.32|10.92|12.29|10.89|0
1690971600000|2023-08-02 10:20:00|12.3|10.9|12.34|10.94|12.34|10.94|12.29|10.89|0
1690971900000|2023-08-02 10:25:00|12.33|10.93|12.29|10.89|12.34|10.94|12.28|10.88|0
1690972200000|2023-08-02 10:30:00|12.3|10.9|12.25|10.85|12.33|10.93|12.24|10.84|0
1690972500000|2023-08-02 10:35:00|12.24|10.84|12.16|10.76|12.24|10.84|12.15|10.75|0
1690972800000|2023-08-02 10:40:00|12.17|10.77|12.07|10.67|12.54|11.14|11.74|10.34|0
1690973100000|2023-08-02 10:45:00|11.88|10.48|11.88|10.48|11.91|10.51|11.86|10.46|0
1690973400000|2023-08-02 10:50:00|11.87|10.47|11.88|10.48|11.88|10.48|11.85|10.45|0
1690973700000|2023-08-02 10:55:00|11.89|10.49|11.83|10.43|11.9|10.5|11.83|10.43|0
1690974000000|2023-08-02 11:00:00|11.82|10.42|11.78|10.38|11.84|10.44|11.75|10.35|0
1690974300000|2023-08-02 11:05:00|11.79|10.39|11.82|10.42|11.82|10.42|11.75|10.35|0
1690974600000|2023-08-02 11:10:00|11.81|10.41|11.82|10.42|11.84|10.44|11.79|10.39|0
1690974900000|2023-08-02 11:15:00|11.83|10.43|11.84|10.44|11.85|10.45|11.83|10.43|0
1690975200000|2023-08-02 11:20:00|11.85|10.45|11.82|10.42|11.85|10.45|11.8|10.4|0
1690975500000|2023-08-02 11:25:00|11.83|10.43|11.82|10.42|11.84|10.44|11.8|10.4|0
1690975800000|2023-08-02 11:30:00|11.83|10.43|11.85|10.45|11.85|10.45|11.79|10.39|0
1690976100000|2023-08-02 11:35:00|11.84|10.44|11.81|10.41|11.84|10.44|11.8|10.4|0
1690976400000|2023-08-02 11:40:00|11.82|10.42|11.81|10.41|11.84|10.44|11.81|10.41|0
1690976700000|2023-08-02 11:45:00|11.82|10.42|11.86|10.46|11.87|10.47|11.81|10.41|0
1690977000000|2023-08-02 11:50:00|11.87|10.47|11.87|10.47|11.88|10.48|11.84|10.44|0
1690977300000|2023-08-02 11:55:00|11.86|10.46|11.85|10.45|11.87|10.47|11.83|10.43|0
1690977600000|2023-08-02 12:00:00|11.84|10.44|11.82|10.42|11.88|10.48|11.82|10.42|0
1690977900000|2023-08-02 12:05:00|11.83|10.43|11.82|10.42|11.85|10.45|11.8|10.4|0
1690978200000|2023-08-02 12:10:00|11.83|10.43|11.84|10.44|11.85|10.45|11.81|10.41|0
1690978500000|2023-08-02 12:15:00|11.87|10.47|11.9|10.5|11.9|10.5|11.84|10.44|0
1690978800000|2023-08-02 12:20:00|11.91|10.51|11.87|10.47|11.93|10.53|11.86|10.46|0
1690979100000|2023-08-02 12:25:00|11.89|10.49|11.91|10.51|11.93|10.53|11.89|10.49|0
1690979400000|2023-08-02 12:30:00|11.89|10.49|11.95|10.55|11.96|10.56|11.88|10.48|0
1690979700000|2023-08-02 12:35:00|11.96|10.56|12|10.6|12|10.6|11.95|10.55|0
1690980000000|2023-08-02 12:40:00|12.01|10.61|12.01|10.61|12.02|10.62|11.98|10.58|0
1690980300000|2023-08-02 12:45:00|12|10.6|11.97|10.57|12|10.6|11.97|10.57|0
1690980600000|2023-08-02 12:50:00|11.98|10.58|11.91|10.51|11.98|10.58|11.87|10.47|0
1690980900000|2023-08-02 12:55:00|11.9|10.5|11.98|10.58|11.98|10.58|11.9|10.5|0
1690981200000|2023-08-02 13:00:00|11.99|10.59|12.04|10.64|12.05|10.65|11.98|10.58|0
1690981500000|2023-08-02 13:05:00|12.05|10.65|12.07|10.67|12.08|10.68|12.02|10.62|0
1690981800000|2023-08-02 13:10:00|12.08|10.68|12.15|10.75|12.28|10.88|11.97|10.57|0
1690982100000|2023-08-02 13:15:00|12.16|10.76|12.15|10.75|12.21|10.81|12.14|10.74|0
1690982400000|2023-08-02 13:20:00|12.14|10.74|12.13|10.73|12.15|10.75|12.11|10.71|0
1690982700000|2023-08-02 13:25:00|12.12|10.72|12.18|10.78|12.18|10.78|12.1|10.7|0
1690983000000|2023-08-02 13:30:00|12.17|10.77|12.31|10.91|12.32|10.92|12.14|10.74|0
1690983300000|2023-08-02 13:35:00|12.32|10.92|12.22|10.82|12.36|10.96|12.22|10.82|0
1690983600000|2023-08-02 13:40:00|12.23|10.83|12.19|10.79|12.27|10.87|12.12|10.72|0
1690983900000|2023-08-02 13:45:00|12.2|10.8|12.19|10.79|12.25|10.85|12.17|10.77|0
1690984200000|2023-08-02 13:50:00|12.2|10.8|12.13|10.73|12.27|10.87|12.08|10.68|0
1690984500000|2023-08-02 13:55:00|12.12|10.72|12.08|10.68|12.13|10.73|12.05|10.65|0
1690984800000|2023-08-02 14:00:00|12.07|10.67|12.11|10.71|12.15|10.75|12.06|10.66|0
1690985100000|2023-08-02 14:05:00|12.12|10.72|12.35|10.95|12.37|10.97|12.11|10.71|0
1690985400000|2023-08-02 14:10:00|12.36|10.96|12.39|10.99|12.4|11|12.33|10.93|0
1690985700000|2023-08-02 14:15:00|12.4|11|12.4|11|12.47|11.07|12.39|10.99|0
1690986000000|2023-08-02 14:20:00|12.42|11.02|12.37|10.97|12.43|11.03|12.34|10.94|0
1690986300000|2023-08-02 14:25:00|12.36|10.96|12.39|10.99|12.39|10.99|12.32|10.92|0
1690986600000|2023-08-02 14:30:00|12.4|11|12.35|10.95|12.4|11|12.32|10.92|0
1690986900000|2023-08-02 14:35:00|12.36|10.96|12.42|11.02|12.45|11.05|12.36|10.96|0
1690987200000|2023-08-02 14:40:00|12.43|11.03|12.48|11.08|12.5|11.1|12.4|11|0
1690987500000|2023-08-02 14:45:00|12.49|11.09|12.85|11.45|12.86|11.46|12.12|10.72|0
1690987800000|2023-08-02 14:50:00|12.86|11.46|12.9|11.5|12.9|11.5|12.8|11.4|0
1690988100000|2023-08-02 14:55:00|12.89|11.49|12.84|11.44|12.95|11.55|12.66|11.26|0
1690988400000|2023-08-02 15:00:00|12.85|11.45|12.77|11.37|12.86|11.46|12.76|11.36|0
1690988700000|2023-08-02 15:05:00|12.76|11.36|12.77|11.37|12.82|11.42|12.76|11.36|0
1690989000000|2023-08-02 15:10:00|12.76|11.36|12.75|11.35|12.76|11.36|12.72|11.32|0
1690989300000|2023-08-02 15:15:00|12.74|11.34|12.86|11.46|12.86|11.46|12.73|11.33|0
1690989600000|2023-08-02 15:20:00|12.85|11.45|12.74|11.34|12.86|11.46|12.73|11.33|0
1690989900000|2023-08-02 15:25:00|12.73|11.33|12.73|11.33|12.77|11.37|12.69|11.29|0
1690990200000|2023-08-02 15:30:00|12.72|11.32|12.49|11.09|12.75|11.35|12.49|11.09|0
1690990500000|2023-08-02 15:35:00|12.48|11.08|12.48|11.08|12.5|11.1|12.42|11.02|0
1690990800000|2023-08-02 15:40:00|12.49|11.09|12.53|11.13|12.57|11.17|12.48|11.08|0
1690991100000|2023-08-02 15:45:00|12.54|11.14|12.59|11.19|12.62|11.22|12.51|11.11|0
1690991400000|2023-08-02 15:50:00|12.6|11.2|12.63|11.23|12.65|11.25|12.59|11.19|0
1690991700000|2023-08-02 15:55:00|12.64|11.24|12.72|11.32|12.72|11.32|12.64|11.24|0
1690992000000|2023-08-02 16:00:00|12.71|11.31|12.76|11.36|12.78|11.38|12.68|11.28|0
1690992300000|2023-08-02 16:05:00|12.75|11.35|12.75|11.35|12.77|11.37|12.72|11.32|0
1690992600000|2023-08-02 16:10:00|12.74|11.34|12.7|11.3|12.76|11.36|12.6|11.2|0
1690992900000|2023-08-02 16:15:00|12.65|11.25|12.62|11.22|12.68|11.28|12.61|11.21|0
1690993200000|2023-08-02 16:20:00|12.61|11.21|12.71|11.31|12.71|11.31|12.61|11.21|0
1690993500000|2023-08-02 16:25:00|12.72|11.32|12.71|11.31|12.75|11.35|12.66|11.26|0
1690993800000|2023-08-02 16:30:00|12.7|11.3|12.64|11.24|12.74|11.34|12.62|11.22|0
1690994100000|2023-08-02 16:35:00|12.65|11.25|12.57|11.17|12.65|11.25|12.52|11.12|0
1690994400000|2023-08-02 16:40:00|12.56|11.16|12.53|11.13|12.62|11.22|12.53|11.13|0
1690994700000|2023-08-02 16:45:00|12.52|11.12|12.53|11.13|12.56|11.16|12.51|11.11|0
1690995000000|2023-08-02 16:50:00|12.52|11.12|12.61|11.21|12.64|11.24|12.52|11.12|0
1690995300000|2023-08-02 16:55:00|12.62|11.22|12.57|11.17|12.62|11.22|12.56|11.16|0
1690995600000|2023-08-02 17:00:00|12.56|11.16|12.52|11.12|12.56|11.16|12.48|11.08|0
1690995900000|2023-08-02 17:05:00|12.51|11.11|12.53|11.13|12.56|11.16|12.51|11.11|0
1690996200000|2023-08-02 17:10:00|12.52|11.12|12.56|11.16|12.56|11.16|12.49|11.09|0
1690996500000|2023-08-02 17:15:00|12.55|11.15|12.53|11.13|12.58|11.18|12.52|11.12|0
1690996800000|2023-08-02 17:20:00|12.54|11.14|12.57|11.17|12.58|11.18|12.53|11.13|0
1690997100000|2023-08-02 17:25:00|12.56|11.16|12.5|11.1|12.59|11.19|12.5|11.1|0
1690997400000|2023-08-02 17:30:00|12.51|11.11|12.45|11.05|12.53|11.13|12.45|11.05|0
1690997700000|2023-08-02 17:35:00|12.46|11.06|12.47|11.07|12.48|11.08|12.44|11.04|0
1690998000000|2023-08-02 17:40:00|12.46|11.06|12.55|11.15|12.56|11.16|12.45|11.05|0
1690998300000|2023-08-02 17:45:00|12.56|11.16|12.58|11.18|12.58|11.18|12.51|11.11|0
1690998600000|2023-08-02 17:50:00|12.57|11.17|12.61|11.21|12.61|11.21|12.56|11.16|0
1690998900000|2023-08-02 17:55:00|12.62|11.22|12.62|11.22|12.64|11.24|12.59|11.19|0
1690999200000|2023-08-02 18:00:00|12.63|11.23|12.55|11.15|12.63|11.23|12.55|11.15|0
1690999500000|2023-08-02 18:05:00|12.56|11.16|12.55|11.15|12.61|11.21|12.55|11.15|0
1690999800000|2023-08-02 18:10:00|12.56|11.16|12.54|11.14|12.62|11.22|12.54|11.14|0
1691000100000|2023-08-02 18:15:00|12.53|11.13|12.51|11.11|12.55|11.15|12.51|11.11|0
1691000400000|2023-08-02 18:20:00|12.52|11.12|12.56|11.16|12.57|11.17|12.52|11.12|0
1691000700000|2023-08-02 18:25:00|12.55|11.15|12.57|11.17|12.61|11.21|12.54|11.14|0
1691001000000|2023-08-02 18:30:00|12.58|11.18|12.57|11.17|12.61|11.21|12.54|11.14|0
1691001300000|2023-08-02 18:35:00|12.58|11.18|12.62|11.22|12.63|11.23|12.58|11.18|0
1691001600000|2023-08-02 18:40:00|12.61|11.21|12.67|11.27|12.67|11.27|12.6|11.2|0
1691001900000|2023-08-02 18:45:00|12.68|11.28|12.6|11.2|12.68|11.28|12.59|11.19|0
1691002200000|2023-08-02 18:50:00|12.59|11.19|12.6|11.2|12.61|11.21|12.57|11.17|0
1691002500000|2023-08-02 18:55:00|12.59|11.19|12.6|11.2|12.64|11.24|12.59|11.19|0
1691002800000|2023-08-02 19:00:00|12.61|11.21|12.55|11.15|12.61|11.21|12.55|11.15|0
1691003100000|2023-08-02 19:05:00|12.54|11.14|12.66|11.26|12.68|11.28|12.54|11.14|0
1691003400000|2023-08-02 19:10:00|12.65|11.25|12.71|11.31|12.72|11.32|12.65|11.25|0
1691003700000|2023-08-02 19:15:00|12.7|11.3|12.72|11.32|12.77|11.37|12.69|11.29|0
1691004000000|2023-08-02 19:20:00|12.71|11.31|12.72|11.32|12.74|11.34|12.68|11.28|0
1691004300000|2023-08-02 19:25:00|12.74|11.34|12.88|11.48|12.88|11.48|12.71|11.31|0
1691004600000|2023-08-02 19:30:00|12.87|11.47|12.85|11.45|12.89|11.49|12.81|11.41|0
1691004900000|2023-08-02 19:35:00|12.84|11.44|12.77|11.37|12.84|11.44|12.74|11.34|0
1691005200000|2023-08-02 19:40:00|12.76|11.36|12.72|11.32|12.81|11.41|12.69|11.29|0
1691005500000|2023-08-02 19:45:00|12.71|11.31|12.65|11.25|12.72|11.32|12.63|11.23|0
1691005800000|2023-08-02 19:50:00|12.67|11.27|12.66|11.26|12.7|11.3|12.59|11.19|0
1691006100000|2023-08-02 19:55:00|12.69|11.29|12.7|11.3|12.72|11.32|12.59|11.19|0
1691006400000|2023-08-02 20:00:00|12.71|11.31|12.82|11.42|12.82|11.42|12.66|11.26|0
1691006700000|2023-08-02 20:05:00|12.83|11.43|12.75|11.35|12.84|11.44|12.75|11.35|0
1691007000000|2023-08-02 20:10:00|12.76|11.36|12.74|11.34|12.77|11.37|12.73|11.33|0
1691007300000|2023-08-02 20:15:00|13.05|11.05|13.06|11.06|13.08|11.08|13.05|11.05|0
1691007600000|2023-08-02 20:20:00|13.07|11.07|13.07|11.07|13.08|11.08|13.06|11.06|0
1691007900000|2023-08-02 20:25:00|13.06|11.06|13.06|11.06|13.07|11.07|13.06|11.06|0
1691008200000|2023-08-02 20:30:00|13.07|11.07|13.07|11.07|13.07|11.07|13.06|11.06|0
1691008500000|2023-08-02 20:35:00|13.08|11.08|13.09|11.09|13.09|11.09|13.08|11.08|0
1691008800000|2023-08-02 20:40:00|13.1|11.1|13.16|11.16|13.16|11.16|13.1|11.1|0
1691009100000|2023-08-02 20:45:00|13.17|11.17|13.16|11.16|13.18|11.18|13.16|11.16|0
1691009400000|2023-08-02 20:50:00|13.17|11.17|13.16|11.16|13.19|11.19|13.16|11.16|0
1691009700000|2023-08-02 20:55:00|13.17|11.17|13.14|11.14|13.17|11.17|13.13|11.13|0
1691010000000|2023-08-02 21:00:00|13.13|11.13|13.12|11.12|13.14|11.14|13.12|11.12|0
1691010300000|2023-08-02 21:05:00|13.13|11.13|13.13|11.13|13.13|11.13|13.12|11.12|0
1691010600000|2023-08-02 21:10:00|13.14|11.14|13.13|11.13|13.14|11.14|13.13|11.13|0
1691011200000|2023-08-02 21:20:00|13.14|11.14|13.13|11.13|13.14|11.14|13.13|11.13|0
1691011500000|2023-08-02 21:25:00|13.12|11.12|13.12|11.12|13.12|11.12|13.12|11.12|0
1691011800000|2023-08-02 21:30:00|13.13|11.13|13.13|11.13|13.13|11.13|13.13|11.13|0
1691012100000|2023-08-02 21:35:00|13.12|11.12|13.12|11.12|13.12|11.12|13.12|11.12|0
1691012700000|2023-08-02 21:45:00|13.13|11.13|13.13|11.13|13.13|11.13|13.13|11.13|0
1691013000000|2023-08-02 21:50:00|13.12|11.12|13.12|11.12|13.12|11.12|13.12|11.12|0
1691013300000|2023-08-02 21:55:00|13.13|11.13|13.13|11.13|13.13|11.13|13.13|11.13|0
1691013600000|2023-08-02 22:00:00|13.12|11.12|13.05|11.05|13.12|11.12|13.04|11.04|0
1691013900000|2023-08-02 22:05:00|13.04|11.04|13.05|11.05|13.05|11.05|13.04|11.04|0
1691014200000|2023-08-02 22:10:00|13.04|11.04|13.04|11.04|13.05|11.05|13.01|11.01|0
1691014500000|2023-08-02 22:15:00|13.03|11.03|13.02|11.02|13.04|11.04|13.02|11.02|0
1691014800000|2023-08-02 22:20:00|13.01|11.01|12.98|10.98|13.01|11.01|12.98|10.98|0
1691015100000|2023-08-02 22:25:00|12.99|10.99|12.98|10.98|13|11|12.98|10.98|0
1691015400000|2023-08-02 22:30:00|12.99|10.99|13.01|11.01|13.01|11.01|12.98|10.98|0
1691015700000|2023-08-02 22:35:00|13.02|11.02|13.03|11.03|13.03|11.03|13.01|11.01|0
1691016000000|2023-08-02 22:40:00|13.02|11.02|13|11|13.02|11.02|13|11|0
1691016300000|2023-08-02 22:45:00|13.01|11.01|12.99|10.99|13.02|11.02|12.99|10.99|0
1691016600000|2023-08-02 22:50:00|13|11|12.97|10.97|13|11|12.96|10.96|0
1691016900000|2023-08-02 22:55:00|12.96|10.96|12.95|10.95|12.98|10.98|12.95|10.95|0
1691017200000|2023-08-02 23:00:00|12.94|10.94|12.92|10.92|12.94|10.94|12.91|10.91|0
1691017500000|2023-08-02 23:05:00|12.91|10.91|12.92|10.92|12.94|10.94|12.91|10.91|0
1691017800000|2023-08-02 23:10:00|12.93|10.93|12.92|10.92|12.93|10.93|12.91|10.91|0
1691018100000|2023-08-02 23:15:00|12.93|10.93|12.92|10.92|12.94|10.94|12.92|10.92|0
1691018400000|2023-08-02 23:20:00|12.91|10.91|12.92|10.92|12.92|10.92|12.91|10.91|0
1691018700000|2023-08-02 23:25:00|12.93|10.93|12.93|10.93|12.94|10.94|12.93|10.93|0
1691019000000|2023-08-02 23:30:00|12.94|10.94|12.94|10.94|12.95|10.95|12.93|10.93|0
1691019300000|2023-08-02 23:35:00|12.95|10.95|12.95|10.95|12.95|10.95|12.94|10.94|0
1691019600000|2023-08-02 23:40:00|12.94|10.94|12.94|10.94|12.95|10.95|12.94|10.94|0
1691019900000|2023-08-02 23:45:00|12.95|10.95|12.93|10.93|12.95|10.95|12.91|10.91|0
1691020200000|2023-08-02 23:50:00|12.94|10.94|12.92|10.92|12.95|10.95|12.92|10.92|0
1691020500000|2023-08-02 23:55:00|12.91|10.91|12.91|10.91|12.92|10.92|12.91|10.91|0
1691020800000|2023-08-03 00:00:00|12.9|10.9|12.91|10.91|12.95|10.95|12.9|10.9|0
1691021100000|2023-08-03 00:05:00|12.92|10.92|12.9|10.9|12.93|10.93|12.87|10.87|0
1691021400000|2023-08-03 00:10:00|12.91|10.91|12.95|10.95|12.96|10.96|12.9|10.9|0
1691021700000|2023-08-03 00:15:00|12.94|10.94|13.01|11.01|13.03|11.03|12.94|10.94|0
1691022000000|2023-08-03 00:20:00|13.02|11.02|12.98|10.98|13.03|11.03|12.97|10.97|0
1691022300000|2023-08-03 00:25:00|12.97|10.97|12.95|10.95|12.97|10.97|12.93|10.93|0
1691022600000|2023-08-03 00:30:00|12.96|10.96|12.96|10.96|13|11|12.95|10.95|0
1691022900000|2023-08-03 00:35:00|12.97|10.97|12.95|10.95|12.98|10.98|12.93|10.93|0
1691023200000|2023-08-03 00:40:00|12.96|10.96|12.97|10.97|12.99|10.99|12.95|10.95|0
1691023500000|2023-08-03 00:45:00|12.96|10.96|12.96|10.96|12.98|10.98|12.95|10.95|0
1691023800000|2023-08-03 00:50:00|12.95|10.95|12.92|10.92|12.97|10.97|12.91|10.91|0
1691024100000|2023-08-03 00:55:00|12.93|10.93|12.93|10.93|12.93|10.93|12.91|10.91|0
1691024400000|2023-08-03 01:00:00|12.94|10.94|12.96|10.96|12.97|10.97|12.94|10.94|0
1691024700000|2023-08-03 01:05:00|12.95|10.95|12.93|10.93|12.97|10.97|12.93|10.93|0
1691025000000|2023-08-03 01:10:00|12.92|10.92|12.92|10.92|12.94|10.94|12.91|10.91|0
1691025300000|2023-08-03 01:15:00|12.93|10.93|12.9|10.9|12.93|10.93|12.9|10.9|0
1691025600000|2023-08-03 01:20:00|12.89|10.89|12.87|10.87|12.9|10.9|12.87|10.87|0
1691025900000|2023-08-03 01:25:00|12.88|10.88|12.86|10.86|12.88|10.88|12.85|10.85|0
1691026200000|2023-08-03 01:30:00|12.85|10.85|12.82|10.82|12.86|10.86|12.81|10.81|0
1691026500000|2023-08-03 01:35:00|12.83|10.83|12.85|10.85|12.85|10.85|12.82|10.82|0
1691026800000|2023-08-03 01:40:00|12.86|10.86|12.86|10.86|12.86|10.86|12.85|10.85|0
1691027100000|2023-08-03 01:45:00|12.85|10.85|12.82|10.82|12.85|10.85|12.81|10.81|0
1691027400000|2023-08-03 01:50:00|12.83|10.83|12.87|10.87|12.87|10.87|12.82|10.82|0
1691027700000|2023-08-03 01:55:00|12.88|10.88|12.88|10.88|12.89|10.89|12.87|10.87|0
1691028000000|2023-08-03 02:00:00|12.87|10.87|12.88|10.88|12.89|10.89|12.87|10.87|0
1691028300000|2023-08-03 02:05:00|12.89|10.89|12.95|10.95|13|11|12.89|10.89|0
1691028600000|2023-08-03 02:10:00|12.94|10.94|12.94|10.94|12.98|10.98|12.94|10.94|0
1691028900000|2023-08-03 02:15:00|12.93|10.93|12.96|10.96|12.97|10.97|12.93|10.93|0
1691029200000|2023-08-03 02:20:00|12.95|10.95|12.94|10.94|12.95|10.95|12.93|10.93|0
1691029500000|2023-08-03 02:25:00|12.95|10.95|13|11|13|11|12.95|10.95|0
1691029800000|2023-08-03 02:30:00|12.99|10.99|13.01|11.01|13.01|11.01|12.97|10.97|0
1691030100000|2023-08-03 02:35:00|13|11|13|11|13.04|11.04|12.98|10.98|0
1691030400000|2023-08-03 02:40:00|12.99|10.99|13|11|13.01|11.01|12.99|10.99|0
1691030700000|2023-08-03 02:45:00|12.99|10.99|13|11|13.01|11.01|12.98|10.98|0
1691031000000|2023-08-03 02:50:00|12.99|10.99|12.97|10.97|12.99|10.99|12.97|10.97|0
1691031300000|2023-08-03 02:55:00|12.98|10.98|12.99|10.99|13|11|12.97|10.97|0
1691031600000|2023-08-03 03:00:00|12.98|10.98|13|11|13|11|12.98|10.98|0
1691031900000|2023-08-03 03:05:00|12.99|10.99|12.98|10.98|13|11|12.98|10.98|0
1691032200000|2023-08-03 03:10:00|12.99|10.99|12.96|10.96|12.99|10.99|12.96|10.96|0
1691032500000|2023-08-03 03:15:00|12.95|10.95|12.95|10.95|12.97|10.97|12.95|10.95|0
1691032800000|2023-08-03 03:20:00|12.94|10.94|12.94|10.94|12.94|10.94|12.93|10.93|0
1691033100000|2023-08-03 03:25:00|12.93|10.93|12.93|10.93|12.94|10.94|12.92|10.92|0
1691033400000|2023-08-03 03:30:00|12.92|10.92|12.97|10.97|12.98|10.98|12.92|10.92|0
1691033700000|2023-08-03 03:35:00|12.96|10.96|12.97|10.97|12.97|10.97|12.95|10.95|0
1691034000000|2023-08-03 03:40:00|12.96|10.96|12.96|10.96|12.97|10.97|12.96|10.96|0
1691034300000|2023-08-03 03:45:00|12.95|10.95|12.94|10.94|12.97|10.97|12.94|10.94|0
1691034600000|2023-08-03 03:50:00|12.93|10.93|12.92|10.92|12.93|10.93|12.9|10.9|0
1691034900000|2023-08-03 03:55:00|12.91|10.91|12.91|10.91|12.92|10.92|12.9|10.9|0
1691035200000|2023-08-03 04:00:00|12.9|10.9|12.91|10.91|12.93|10.93|12.9|10.9|0
1691035500000|2023-08-03 04:05:00|12.92|10.92|12.91|10.91|12.92|10.92|12.9|10.9|0
1691035800000|2023-08-03 04:10:00|12.92|10.92|12.95|10.95|12.95|10.95|12.92|10.92|0
1691036100000|2023-08-03 04:15:00|12.96|10.96|12.96|10.96|12.97|10.97|12.95|10.95|0
1691036400000|2023-08-03 04:20:00|12.95|10.95|12.98|10.98|12.98|10.98|12.95|10.95|0
1691036700000|2023-08-03 04:25:00|12.97|10.97|12.99|10.99|12.99|10.99|12.97|10.97|0
1691037000000|2023-08-03 04:30:00|12.98|10.98|12.99|10.99|12.99|10.99|12.98|10.98|0
1691037300000|2023-08-03 04:35:00|12.98|10.98|13|11|13.02|11.02|12.98|10.98|0
1691037600000|2023-08-03 04:40:00|12.99|10.99|12.99|10.99|13|11|12.98|10.98|0
1691037900000|2023-08-03 04:45:00|13|11|13.01|11.01|13.01|11.01|12.99|10.99|0
1691038200000|2023-08-03 04:50:00|13|11|13.04|11.04|13.04|11.04|13|11|0
1691038500000|2023-08-03 04:55:00|13.03|11.03|13.03|11.03|13.04|11.04|13.03|11.03|0
1691038800000|2023-08-03 05:00:00|13.02|11.02|13.04|11.04|13.04|11.04|13.01|11.01|0
1691039100000|2023-08-03 05:05:00|13.05|11.05|13.02|11.02|13.05|11.05|13|11|0
1691039400000|2023-08-03 05:10:00|13.01|11.01|13.01|11.01|13.03|11.03|13.01|11.01|0
1691039700000|2023-08-03 05:15:00|13.02|11.02|12.97|10.97|13.02|11.02|12.97|10.97|0
1691040000000|2023-08-03 05:20:00|12.98|10.98|12.93|10.93|12.98|10.98|12.93|10.93|0
1691040300000|2023-08-03 05:25:00|12.94|10.94|12.96|10.96|12.96|10.96|12.93|10.93|0
1691040600000|2023-08-03 05:30:00|12.95|10.95|12.97|10.97|12.97|10.97|12.94|10.94|0
1691040900000|2023-08-03 05:35:00|12.96|10.96|13.02|11.02|13.02|11.02|12.96|10.96|0
1691041200000|2023-08-03 05:40:00|13.03|11.03|13.05|11.05|13.08|11.08|13.02|11.02|0
1691041500000|2023-08-03 05:45:00|13.06|11.06|13.05|11.05|13.08|11.08|13.03|11.03|0
1691041800000|2023-08-03 05:50:00|13.04|11.04|13.01|11.01|13.05|11.05|12.99|10.99|0
1691042100000|2023-08-03 05:55:00|13.02|11.02|13.01|11.01|13.03|11.03|13|11|0
1691042400000|2023-08-03 06:00:00|13.02|11.02|13.02|11.02|13.05|11.05|12.99|10.99|0
1691042700000|2023-08-03 06:05:00|12.71|11.31|12.7|11.3|12.74|11.34|12.69|11.29|0
1691043000000|2023-08-03 06:10:00|12.71|11.31|12.72|11.32|12.73|11.33|12.7|11.3|0
1691043300000|2023-08-03 06:15:00|12.73|11.33|12.7|11.3|12.73|11.33|12.68|11.28|0
1691043600000|2023-08-03 06:20:00|12.71|11.31|12.72|11.32|12.73|11.33|12.69|11.29|0
1691043900000|2023-08-03 06:25:00|12.73|11.33|12.73|11.33|12.74|11.34|12.72|11.32|0
1691044200000|2023-08-03 06:30:00|12.72|11.32|12.74|11.34|12.75|11.35|12.72|11.32|0
1691044500000|2023-08-03 06:35:00|12.73|11.33|12.74|11.34|12.74|11.34|12.72|11.32|0
1691044800000|2023-08-03 06:40:00|12.73|11.33|12.77|11.37|12.77|11.37|12.73|11.33|0
1691045100000|2023-08-03 06:45:00|12.78|11.38|12.82|11.42|12.82|11.42|12.78|11.38|0
1691045400000|2023-08-03 06:50:00|12.83|11.43|12.93|11.53|12.93|11.53|12.83|11.43|0
1691045700000|2023-08-03 06:55:00|12.92|11.52|12.98|11.58|12.98|11.58|12.89|11.49|0
1691046000000|2023-08-03 07:00:00|12.97|11.57|12.98|11.58|13|11.6|12.93|11.53|0
1691046300000|2023-08-03 07:05:00|12.97|11.57|12.88|11.48|12.97|11.57|12.65|11.25|0
1691046600000|2023-08-03 07:10:00|12.87|11.47|12.89|11.49|12.91|11.51|12.84|11.44|0
1691046900000|2023-08-03 07:15:00|12.91|11.51|12.96|11.56|12.99|11.59|12.88|11.48|0
1691047200000|2023-08-03 07:20:00|12.95|11.55|12.99|11.59|13.01|11.61|12.93|11.53|0
1691047500000|2023-08-03 07:25:00|13|11.6|13.04|11.64|13.05|11.65|12.99|11.59|0
1691047800000|2023-08-03 07:30:00|13.05|11.65|13.14|11.74|13.15|11.75|13.04|11.64|0
1691048100000|2023-08-03 07:35:00|13.13|11.73|13.16|11.76|13.19|11.79|13.08|11.68|0
1691048400000|2023-08-03 07:40:00|13.17|11.77|13.16|11.76|13.18|11.78|12.78|11.38|0
1691048700000|2023-08-03 07:45:00|13.15|11.75|13.19|11.79|13.19|11.79|13.02|11.62|0
1691049000000|2023-08-03 07:50:00|13.18|11.78|13.18|11.78|13.24|11.84|13.16|11.76|0
1691049300000|2023-08-03 07:55:00|13.19|11.79|13.19|11.79|13.29|11.89|13.18|11.78|0
1691049600000|2023-08-03 08:00:00|13.16|11.76|13.09|11.69|13.18|11.78|13.09|11.69|0
1691049900000|2023-08-03 08:05:00|13.1|11.7|13.08|11.68|13.12|11.72|13.03|11.63|0
1691050200000|2023-08-03 08:10:00|13.09|11.69|13.06|11.66|13.11|11.71|13.05|11.65|0
1691050500000|2023-08-03 08:15:00|13.07|11.67|13.02|11.62|13.09|11.69|13.02|11.62|0
1691050800000|2023-08-03 08:20:00|13.01|11.61|12.95|11.55|13.01|11.61|12.92|11.52|0
1691051100000|2023-08-03 08:25:00|12.94|11.54|13|11.6|13|11.6|12.92|11.52|0
1691051400000|2023-08-03 08:30:00|12.99|11.59|13.07|11.67|13.07|11.67|12.96|11.56|0
1691051700000|2023-08-03 08:35:00|13.06|11.66|13.07|11.67|13.13|11.73|13.06|11.66|0
1691052000000|2023-08-03 08:40:00|13.06|11.66|13.15|11.75|13.16|11.76|13.06|11.66|0
1691052300000|2023-08-03 08:45:00|13.13|11.73|13.32|11.92|13.34|11.94|13.08|11.68|0
1691052600000|2023-08-03 08:50:00|13.31|11.91|13.32|11.92|13.34|11.94|13.28|11.88|0
1691052900000|2023-08-03 08:55:00|13.33|11.93|13.23|11.83|13.33|11.93|13.19|11.79|0
1691053200000|2023-08-03 09:00:00|13.22|11.82|13.15|11.75|13.23|11.83|13.14|11.74|0
1691053500000|2023-08-03 09:05:00|13.14|11.74|13.07|11.67|13.17|11.77|13.07|11.67|0
1691053800000|2023-08-03 09:10:00|13.06|11.66|13.14|11.74|13.14|11.74|13.03|11.63|0
1691054100000|2023-08-03 09:15:00|13.13|11.73|13.07|11.67|13.14|11.74|13.07|11.67|0
1691054400000|2023-08-03 09:20:00|13.08|11.68|13.11|11.71|13.12|11.72|13.07|11.67|0
1691054700000|2023-08-03 09:25:00|13.1|11.7|13.1|11.7|13.13|11.73|13.06|11.66|0
1691055000000|2023-08-03 09:30:00|13.11|11.71|13.1|11.7|13.12|11.72|13.07|11.67|0
1691055300000|2023-08-03 09:35:00|13.09|11.69|13.19|11.79|13.39|11.99|13|11.6|0
1691055600000|2023-08-03 09:40:00|13.18|11.78|13.15|11.75|13.2|11.8|13.13|11.73|0
1691055900000|2023-08-03 09:45:00|13.16|11.76|13.16|11.76|13.18|11.78|13.14|11.74|0
1691056200000|2023-08-03 09:50:00|13.17|11.77|13.13|11.73|13.18|11.78|13.13|11.73|0
1691056500000|2023-08-03 09:55:00|13.14|11.74|13.13|11.73|13.16|11.76|13.13|11.73|0
1691056800000|2023-08-03 10:00:00|13.14|11.74|13.05|11.65|13.14|11.74|13.05|11.65|0
1691057100000|2023-08-03 10:05:00|13.04|11.64|12.92|11.52|13.19|11.79|12.88|11.48|0
1691057400000|2023-08-03 10:10:00|12.93|11.53|12.94|11.54|12.96|11.56|12.92|11.52|0
1691057700000|2023-08-03 10:15:00|12.93|11.53|13.02|11.62|13.05|11.65|12.91|11.51|0
1691058000000|2023-08-03 10:20:00|13.03|11.63|13.09|11.69|13.1|11.7|13.02|11.62|0
1691058300000|2023-08-03 10:25:00|13.08|11.68|13.06|11.66|13.08|11.68|13.06|11.66|0
1691058600000|2023-08-03 10:30:00|13.07|11.67|13.06|11.66|13.09|11.69|13.01|11.61|0
1691058900000|2023-08-03 10:35:00|13.05|11.65|13.07|11.67|13.09|11.69|13.05|11.65|0
1691059200000|2023-08-03 10:40:00|13.08|11.68|13.05|11.65|13.08|11.68|13.04|11.64|0
1691059500000|2023-08-03 10:45:00|13.06|11.66|13.05|11.65|13.07|11.67|13.04|11.64|0
1691059800000|2023-08-03 10:50:00|13.04|11.64|13.12|11.72|13.12|11.72|13.04|11.64|0
1691060100000|2023-08-03 10:55:00|13.11|11.71|13.08|11.68|13.12|11.72|13.08|11.68|0
1691060400000|2023-08-03 11:00:00|13.09|11.69|13.04|11.64|13.09|11.69|12.95|11.55|0
1691060700000|2023-08-03 11:05:00|13.05|11.65|13.1|11.7|13.12|11.72|13.05|11.65|0
1691061000000|2023-08-03 11:10:00|13.11|11.71|13.06|11.66|13.11|11.71|13.05|11.65|0
1691061300000|2023-08-03 11:15:00|13.07|11.67|13.04|11.64|13.07|11.67|13.02|11.62|0
1691061600000|2023-08-03 11:20:00|13.03|11.63|13.12|11.72|13.13|11.73|13.02|11.62|0
1691061900000|2023-08-03 11:25:00|13.11|11.71|13.12|11.72|13.16|11.76|13.11|11.71|0
1691062200000|2023-08-03 11:30:00|13.11|11.71|13.09|11.69|13.11|11.71|13.02|11.62|0
1691062500000|2023-08-03 11:35:00|13.08|11.68|13.06|11.66|13.12|11.72|13.03|11.63|0
1691062800000|2023-08-03 11:40:00|13.07|11.67|13.13|11.73|13.14|11.74|13.06|11.66|0
1691063100000|2023-08-03 11:45:00|13.12|11.72|13.12|11.72|13.17|11.77|13.1|11.7|0
1691063400000|2023-08-03 11:50:00|13.13|11.73|13.1|11.7|13.14|11.74|13.09|11.69|0
1691063700000|2023-08-03 11:55:00|13.11|11.71|13.11|11.71|13.12|11.72|13.09|11.69|0
1691064000000|2023-08-03 12:00:00|13.12|11.72|13.12|11.72|13.15|11.75|13.1|11.7|0
1691064300000|2023-08-03 12:05:00|13.11|11.71|13.09|11.69|13.17|11.77|13.09|11.69|0
1691064600000|2023-08-03 12:10:00|13.1|11.7|13.14|11.74|13.15|11.75|13.09|11.69|0
1691064900000|2023-08-03 12:15:00|13.15|11.75|13.19|11.79|13.2|11.8|13.12|11.72|0
1691065200000|2023-08-03 12:20:00|13.18|11.78|13.24|11.84|13.24|11.84|13.16|11.76|0
1691065500000|2023-08-03 12:25:00|13.23|11.83|13.25|11.85|13.27|11.87|13.22|11.82|0
1691065800000|2023-08-03 12:30:00|13.26|11.86|13.24|11.84|13.29|11.89|13.12|11.72|0
1691066100000|2023-08-03 12:35:00|13.23|11.83|13.13|11.73|13.24|11.84|13.09|11.69|0
1691066400000|2023-08-03 12:40:00|13.11|11.71|13.09|11.69|13.18|11.78|12.93|11.53|0
1691066700000|2023-08-03 12:45:00|13.1|11.7|13.08|11.68|13.12|11.72|13.03|11.63|0
1691067000000|2023-08-03 12:50:00|13.09|11.69|13.03|11.63|13.09|11.69|13.01|11.61|0
1691067300000|2023-08-03 12:55:00|13.04|11.64|13.12|11.72|13.16|11.76|13.03|11.63|0
1691067600000|2023-08-03 13:00:00|13.14|11.74|13.18|11.78|13.18|11.78|13.12|11.72|0
1691067900000|2023-08-03 13:05:00|13.17|11.77|13.17|11.77|13.19|11.79|13.13|11.73|0
1691068200000|2023-08-03 13:10:00|13.18|11.78|13.2|11.8|13.22|11.82|13.16|11.76|0
1691068500000|2023-08-03 13:15:00|13.21|11.81|13.2|11.8|13.24|11.84|13.19|11.79|0
1691068800000|2023-08-03 13:20:00|13.21|11.81|13.22|11.82|13.23|11.83|13.17|11.77|0
1691069100000|2023-08-03 13:25:00|13.23|11.83|13.32|11.92|13.33|11.93|13.2|11.8|0
1691069400000|2023-08-03 13:30:00|13.3|11.9|13.11|11.71|13.39|11.99|12.9|11.5|0
1691069700000|2023-08-03 13:35:00|13.1|11.7|13.04|11.64|13.1|11.7|12.94|11.54|0
1691070000000|2023-08-03 13:40:00|13.05|11.65|13.1|11.7|13.13|11.73|13.03|11.63|0
1691070300000|2023-08-03 13:45:00|13.11|11.71|13.2|11.8|13.35|11.95|13.08|11.68|0
1691070600000|2023-08-03 13:50:00|13.21|11.81|13.1|11.7|13.21|11.81|13.09|11.69|0
1691070900000|2023-08-03 13:55:00|13.09|11.69|13.43|12.03|13.44|12.04|13.06|11.66|0
1691071200000|2023-08-03 14:00:00|13.45|12.05|13.38|11.98|13.46|12.06|13.28|11.88|0
1691071500000|2023-08-03 14:05:00|13.37|11.97|13.21|11.81|13.42|12.02|13.07|11.67|0
1691071800000|2023-08-03 14:10:00|13.2|11.8|13.19|11.79|13.25|11.85|13.13|11.73|0
1691072100000|2023-08-03 14:15:00|13.18|11.78|13.17|11.77|13.27|11.87|13.17|11.77|0
1691072400000|2023-08-03 14:20:00|13.18|11.78|13.37|11.97|13.37|11.97|13.12|11.72|0
1691072700000|2023-08-03 14:25:00|13.38|11.98|13.5|12.1|13.5|12.1|13.35|11.95|0
1691073000000|2023-08-03 14:30:00|13.49|12.09|13.35|11.95|13.5|12.1|13.35|11.95|0
1691073300000|2023-08-03 14:35:00|13.36|11.96|13.29|11.89|13.36|11.96|13.27|11.87|0
1691073600000|2023-08-03 14:40:00|13.3|11.9|13.26|11.86|13.34|11.94|13.26|11.86|0
1691073900000|2023-08-03 14:45:00|13.27|11.87|13.26|11.86|13.34|11.94|13.24|11.84|0
1691074200000|2023-08-03 14:50:00|13.27|11.87|13.35|11.95|13.37|11.97|13.26|11.86|0
1691074500000|2023-08-03 14:55:00|13.36|11.96|13.24|11.84|13.39|11.99|13.23|11.83|0
1691074800000|2023-08-03 15:00:00|13.22|11.82|13.18|11.78|13.26|11.86|13.17|11.77|0
1691075100000|2023-08-03 15:05:00|13.19|11.79|13.18|11.78|13.2|11.8|13.15|11.75|0
1691075400000|2023-08-03 15:10:00|13.17|11.77|13.14|11.74|13.21|11.81|13.14|11.74|0
1691075700000|2023-08-03 15:15:00|13.15|11.75|13.03|11.63|13.17|11.77|13.01|11.61|0
1691076000000|2023-08-03 15:20:00|13.01|11.61|13.02|11.62|13.34|11.94|12.99|11.59|0
1691076300000|2023-08-03 15:25:00|13.03|11.63|13.02|11.62|13.04|11.64|12.99|11.59|0
1691076600000|2023-08-03 15:30:00|13|11.6|13.03|11.63|13.06|11.66|12.99|11.59|0
1691076900000|2023-08-03 15:35:00|13.02|11.62|13.03|11.63|13.07|11.67|12.99|11.59|0
1691077200000|2023-08-03 15:40:00|13.04|11.64|13.03|11.63|13.05|11.65|12.99|11.59|0
1691077500000|2023-08-03 15:45:00|13.04|11.64|13.01|11.61|13.08|11.68|13|11.6|0
1691077800000|2023-08-03 15:50:00|13|11.6|12.94|11.54|13.01|11.61|12.91|11.51|0
1691078100000|2023-08-03 15:55:00|12.96|11.56|13.05|11.65|13.06|11.66|12.94|11.54|0
1691078400000|2023-08-03 16:00:00|13.04|11.64|13.05|11.65|13.07|11.67|13.01|11.61|0
1691078700000|2023-08-03 16:05:00|13.04|11.64|13.02|11.62|13.06|11.66|12.99|11.59|0
1691079000000|2023-08-03 16:10:00|13.01|11.61|13.03|11.63|13.03|11.63|12.99|11.59|0
1691079300000|2023-08-03 16:15:00|13.02|11.62|12.94|11.54|13.04|11.64|12.94|11.54|0
1691079600000|2023-08-03 16:20:00|12.95|11.55|12.95|11.55|12.99|11.59|12.92|11.52|0
1691079900000|2023-08-03 16:25:00|12.96|11.56|12.96|11.56|12.99|11.59|12.94|11.54|0
1691080200000|2023-08-03 16:30:00|12.95|11.55|12.94|11.54|12.95|11.55|12.92|11.52|0
1691080500000|2023-08-03 16:35:00|12.93|11.53|12.91|11.51|12.94|11.54|12.89|11.49|0
1691080800000|2023-08-03 16:40:00|12.9|11.5|12.78|11.38|12.91|11.51|12.77|11.37|0
1691081100000|2023-08-03 16:45:00|12.79|11.39|12.72|11.32|12.79|11.39|12.72|11.32|0
1691081400000|2023-08-03 16:50:00|12.71|11.31|12.77|11.37|12.77|11.37|12.71|11.31|0
1691081700000|2023-08-03 16:55:00|12.76|11.36|12.74|11.34|12.78|11.38|12.73|11.33|0
1691082000000|2023-08-03 17:00:00|12.73|11.33|12.75|11.35|12.77|11.37|12.72|11.32|0
1691082300000|2023-08-03 17:05:00|12.76|11.36|12.79|11.39|12.83|11.43|12.75|11.35|0
1691082600000|2023-08-03 17:10:00|12.78|11.38|12.77|11.37|12.78|11.38|12.74|11.34|0
1691082900000|2023-08-03 17:15:00|12.76|11.36|12.76|11.36|12.81|11.41|12.75|11.35|0
1691083200000|2023-08-03 17:20:00|12.75|11.35|12.43|11.03|13.04|11.64|12.42|11.02|0
1691083500000|2023-08-03 17:25:00|12.42|11.02|12.47|11.07|12.48|11.08|12.4|11|0
1691083800000|2023-08-03 17:30:00|12.46|11.06|12.53|11.13|12.53|11.13|12.45|11.05|0
1691084100000|2023-08-03 17:35:00|12.54|11.14|12.5|11.1|12.56|11.16|12.49|11.09|0
1691084400000|2023-08-03 17:40:00|12.51|11.11|12.58|11.18|12.58|11.18|12.51|11.11|0
1691084700000|2023-08-03 17:45:00|12.59|11.19|12.58|11.18|12.62|11.22|12.55|11.15|0
1691085000000|2023-08-03 17:50:00|12.59|11.19|12.59|11.19|12.62|11.22|12.57|11.17|0
1691085300000|2023-08-03 17:55:00|12.61|11.21|12.68|11.28|12.7|11.3|12.61|11.21|0
1691085600000|2023-08-03 18:00:00|12.69|11.29|12.86|11.46|12.91|11.51|12.66|11.26|0
1691085900000|2023-08-03 18:05:00|12.87|11.47|12.9|11.5|12.9|11.5|12.84|11.44|0
1691086200000|2023-08-03 18:10:00|12.89|11.49|12.88|11.48|12.92|11.52|12.85|11.45|0
1691086500000|2023-08-03 18:15:00|12.87|11.47|12.79|11.39|12.88|11.48|12.79|11.39|0
1691086800000|2023-08-03 18:20:00|12.8|11.4|12.47|11.07|12.81|11.41|12.47|11.07|0
1691087100000|2023-08-03 18:25:00|12.46|11.06|12.51|11.11|12.54|11.14|12.46|11.06|0
1691087400000|2023-08-03 18:30:00|12.52|11.12|12.52|11.12|12.53|11.13|12.48|11.08|0
1691087700000|2023-08-03 18:35:00|12.53|11.13|12.56|11.16|12.63|11.23|12.53|11.13|0
1691088000000|2023-08-03 18:40:00|12.55|11.15|12.51|11.11|12.56|11.16|12.49|11.09|0
1691088300000|2023-08-03 18:45:00|12.5|11.1|12.55|11.15|12.56|11.16|12.47|11.07|0
1691088600000|2023-08-03 18:50:00|12.54|11.14|12.45|11.05|12.56|11.16|12.45|11.05|0
1691088900000|2023-08-03 18:55:00|12.46|11.06|12.47|11.07|12.5|11.1|12.45|11.05|0
1691089200000|2023-08-03 19:00:00|12.46|11.06|12.49|11.09|12.52|11.12|12.46|11.06|0
1691089500000|2023-08-03 19:05:00|12.48|11.08|12.57|11.17|12.6|11.2|12.48|11.08|0
1691089800000|2023-08-03 19:10:00|12.58|11.18|12.69|11.29|12.74|11.34|12.57|11.17|0
1691090100000|2023-08-03 19:15:00|12.7|11.3|12.65|11.25|12.74|11.34|12.64|11.24|0
1691090400000|2023-08-03 19:20:00|12.66|11.26|12.61|11.21|12.68|11.28|12.61|11.21|0
1691090700000|2023-08-03 19:25:00|12.6|11.2|12.64|11.24|12.65|11.25|12.59|11.19|0
1691091000000|2023-08-03 19:30:00|12.63|11.23|12.59|11.19|12.63|11.23|12.56|11.16|0
1691091300000|2023-08-03 19:35:00|12.6|11.2|12.65|11.25|12.67|11.27|12.58|11.18|0
1691091600000|2023-08-03 19:40:00|12.64|11.24|12.65|11.25|12.67|11.27|12.62|11.22|0
1691091900000|2023-08-03 19:45:00|12.64|11.24|12.69|11.29|12.69|11.29|12.64|11.24|0
1691092200000|2023-08-03 19:50:00|12.68|11.28|12.61|11.21|12.7|11.3|12.59|11.19|0
1691092500000|2023-08-03 19:55:00|12.62|11.22|12.71|11.31|12.74|11.34|12.55|11.15|0
1691092800000|2023-08-03 20:00:00|12.73|11.33|12.45|11.05|12.79|11.39|12.37|10.97|0
1691093100000|2023-08-03 20:05:00|12.46|11.06|12.4|11|12.5|11.1|12.4|11|0
1691093400000|2023-08-03 20:10:00|12.41|11.01|12.39|10.99|12.42|11.02|12.33|10.93|0
1691093700000|2023-08-03 20:15:00|12.7|10.7|12.49|10.49|12.73|10.73|12.49|10.49|0
1691094000000|2023-08-03 20:20:00|12.48|10.48|12.45|10.45|12.49|10.49|12.43|10.43|0
1691094300000|2023-08-03 20:25:00|12.46|10.46|12.47|10.47|12.47|10.47|12.44|10.44|0
1691094600000|2023-08-03 20:30:00|12.51|10.51|12.62|10.62|12.69|10.69|12.36|10.36|0
1691094900000|2023-08-03 20:35:00|12.63|10.63|12.68|10.68|12.71|10.71|12.62|10.62|0
1691095200000|2023-08-03 20:40:00|12.69|10.69|12.75|10.75|12.78|10.78|12.67|10.67|0
1691095500000|2023-08-03 20:45:00|12.74|10.74|12.82|10.82|12.83|10.83|12.71|10.71|0
1691095800000|2023-08-03 20:50:00|12.81|10.81|12.74|10.74|12.82|10.82|12.74|10.74|0
1691096100000|2023-08-03 20:55:00|12.75|10.75|12.73|10.73|12.76|10.76|12.72|10.72|0
1691096400000|2023-08-03 21:00:00|12.74|10.74|12.73|10.73|12.75|10.75|12.73|10.73|0
1691096700000|2023-08-03 21:05:00|12.74|10.74|12.74|10.74|12.74|10.74|12.72|10.72|0
1691097000000|2023-08-03 21:10:00|12.73|10.73|12.73|10.73|12.73|10.73|12.71|10.71|0
1691097300000|2023-08-03 21:15:00|12.72|10.72|12.73|10.73|12.73|10.73|12.72|10.72|0
1691097600000|2023-08-03 21:20:00|12.71|10.71|12.74|10.74|12.77|10.77|12.71|10.71|0
1691097900000|2023-08-03 21:25:00|12.73|10.73|12.76|10.76|12.77|10.77|12.73|10.73|0
1691098200000|2023-08-03 21:30:00|12.77|10.77|12.81|10.81|12.81|10.81|12.77|10.77|0
1691098500000|2023-08-03 21:35:00|12.8|10.8|12.79|10.79|12.81|10.81|12.79|10.79|0
1691098800000|2023-08-03 21:40:00|12.8|10.8|12.8|10.8|12.81|10.81|12.8|10.8|0
1691099100000|2023-08-03 21:45:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1691099400000|2023-08-03 21:50:00|12.79|10.79|12.79|10.79|12.79|10.79|12.79|10.79|0
1691099700000|2023-08-03 21:55:00|12.78|10.78|12.74|10.74|12.78|10.78|12.74|10.74|0
1691100000000|2023-08-03 22:00:00|12.76|10.76|12.72|10.72|12.78|10.78|12.65|10.65|0
1691100300000|2023-08-03 22:05:00|12.73|10.73|12.75|10.75|12.76|10.76|12.71|10.71|0
1691100600000|2023-08-03 22:10:00|12.76|10.76|12.75|10.75|12.76|10.76|12.71|10.71|0
1691100900000|2023-08-03 22:15:00|12.74|10.74|12.74|10.74|12.77|10.77|12.74|10.74|0
1691101200000|2023-08-03 22:20:00|12.73|10.73|12.68|10.68|12.73|10.73|12.68|10.68|0
1691101500000|2023-08-03 22:25:00|12.69|10.69|12.69|10.69|12.71|10.71|12.68|10.68|0
1691101800000|2023-08-03 22:30:00|12.68|10.68|12.66|10.66|12.68|10.68|12.65|10.65|0
1691102100000|2023-08-03 22:35:00|12.65|10.65|12.68|10.68|12.68|10.68|12.65|10.65|0
1691102400000|2023-08-03 22:40:00|12.69|10.69|12.69|10.69|12.7|10.7|12.68|10.68|0
1691102700000|2023-08-03 22:45:00|12.68|10.68|12.64|10.64|12.68|10.68|12.64|10.64|0
1691103000000|2023-08-03 22:50:00|12.63|10.63|12.63|10.63|12.63|10.63|12.63|10.63|0
1691103300000|2023-08-03 22:55:00|12.62|10.62|12.59|10.59|12.63|10.63|12.56|10.56|0
1691103600000|2023-08-03 23:00:00|12.58|10.58|12.6|10.6|12.6|10.6|12.57|10.57|0
1691103900000|2023-08-03 23:05:00|12.59|10.59|12.55|10.55|12.59|10.59|12.51|10.51|0
1691104200000|2023-08-03 23:10:00|12.54|10.54|12.57|10.57|12.57|10.57|12.54|10.54|0
1691104500000|2023-08-03 23:15:00|12.56|10.56|12.57|10.57|12.57|10.57|12.55|10.55|0
1691104800000|2023-08-03 23:20:00|12.56|10.56|12.59|10.59|12.59|10.59|12.56|10.56|0
1691105100000|2023-08-03 23:25:00|12.6|10.6|12.62|10.62|12.62|10.62|12.59|10.59|0
1691105400000|2023-08-03 23:30:00|12.61|10.61|12.63|10.63|12.64|10.64|12.6|10.6|0
1691105700000|2023-08-03 23:35:00|12.64|10.64|12.63|10.63|12.64|10.64|12.63|10.63|0
1691106000000|2023-08-03 23:40:00|12.64|10.64|12.63|10.63|12.66|10.66|12.63|10.63|0
1691106300000|2023-08-03 23:45:00|12.62|10.62|12.62|10.62|12.62|10.62|12.61|10.61|0
1691106600000|2023-08-03 23:50:00|12.63|10.63|12.58|10.58|12.63|10.63|12.58|10.58|0
1691106900000|2023-08-03 23:55:00|12.59|10.59|12.59|10.59|12.6|10.6|12.57|10.57|0
1691107200000|2023-08-04 00:00:00|12.58|10.58|12.58|10.58|12.62|10.62|12.57|10.57|0
1691107500000|2023-08-04 00:05:00|12.59|10.59|12.63|10.63|12.65|10.65|12.58|10.58|0
1691107800000|2023-08-04 00:10:00|12.62|10.62|12.57|10.57|12.63|10.63|12.57|10.57|0
1691108100000|2023-08-04 00:15:00|12.58|10.58|12.58|10.58|12.62|10.62|12.57|10.57|0
1691108400000|2023-08-04 00:20:00|12.57|10.57|12.57|10.57|12.57|10.57|12.56|10.56|0
1691108700000|2023-08-04 00:25:00|12.56|10.56|12.58|10.58|12.59|10.59|12.55|10.55|0
1691109000000|2023-08-04 00:30:00|12.57|10.57|12.56|10.56|12.58|10.58|12.55|10.55|0
1691109300000|2023-08-04 00:35:00|12.55|10.55|12.49|10.49|12.56|10.56|12.49|10.49|0
1691109600000|2023-08-04 00:40:00|12.48|10.48|12.46|10.46|12.49|10.49|12.44|10.44|0
1691109900000|2023-08-04 00:45:00|12.45|10.45|12.49|10.49|12.5|10.5|12.45|10.45|0
1691110200000|2023-08-04 00:50:00|12.5|10.5|12.49|10.49|12.51|10.51|12.48|10.48|0
1691110500000|2023-08-04 00:55:00|12.48|10.48|12.44|10.44|12.48|10.48|12.44|10.44|0
1691110800000|2023-08-04 01:00:00|12.43|10.43|12.43|10.43|12.44|10.44|12.4|10.4|0
1691111100000|2023-08-04 01:05:00|12.44|10.44|12.4|10.4|12.44|10.44|12.4|10.4|0
1691111400000|2023-08-04 01:10:00|12.41|10.41|12.42|10.42|12.44|10.44|12.4|10.4|0
1691111700000|2023-08-04 01:15:00|12.43|10.43|12.45|10.45|12.46|10.46|12.43|10.43|0
1691112000000|2023-08-04 01:20:00|12.46|10.46|12.46|10.46|12.46|10.46|12.45|10.45|0
1691112300000|2023-08-04 01:25:00|12.45|10.45|12.44|10.44|12.49|10.49|12.44|10.44|0
1691112600000|2023-08-04 01:30:00|12.43|10.43|12.42|10.42|12.46|10.46|12.42|10.42|0
1691112900000|2023-08-04 01:35:00|12.41|10.41|12.36|10.36|12.41|10.41|12.36|10.36|0
1691113200000|2023-08-04 01:40:00|12.37|10.37|12.38|10.38|12.39|10.39|12.36|10.36|0
1691113500000|2023-08-04 01:45:00|12.39|10.39|12.42|10.42|12.42|10.42|12.38|10.38|0
1691113800000|2023-08-04 01:50:00|12.43|10.43|12.43|10.43|12.45|10.45|12.43|10.43|0
1691114100000|2023-08-04 01:55:00|12.44|10.44|12.43|10.43|12.45|10.45|12.43|10.43|0
1691114400000|2023-08-04 02:00:00|12.44|10.44|12.42|10.42|12.44|10.44|12.37|10.37|0
1691114700000|2023-08-04 02:05:00|12.43|10.43|12.5|10.5|12.5|10.5|12.42|10.42|0
1691115000000|2023-08-04 02:10:00|12.49|10.49|12.49|10.49|12.51|10.51|12.48|10.48|0
1691115300000|2023-08-04 02:15:00|12.48|10.48|12.46|10.46|12.49|10.49|12.46|10.46|0
1691115600000|2023-08-04 02:20:00|12.45|10.45|12.46|10.46|12.48|10.48|12.45|10.45|0
1691115900000|2023-08-04 02:25:00|12.47|10.47|12.48|10.48|12.48|10.48|12.45|10.45|0
1691116200000|2023-08-04 02:30:00|12.49|10.49|12.51|10.51|12.52|10.52|12.46|10.46|0
1691116500000|2023-08-04 02:35:00|12.52|10.52|12.51|10.51|12.52|10.52|12.5|10.5|0
1691116800000|2023-08-04 02:40:00|12.52|10.52|12.5|10.5|12.52|10.52|12.49|10.49|0
1691117100000|2023-08-04 02:45:00|12.49|10.49|12.44|10.44|12.5|10.5|12.43|10.43|0
1691117400000|2023-08-04 02:50:00|12.45|10.45|12.45|10.45|12.46|10.46|12.43|10.43|0
1691117700000|2023-08-04 02:55:00|12.44|10.44|12.46|10.46|12.46|10.46|12.44|10.44|0
1691118000000|2023-08-04 03:00:00|12.47|10.47|12.45|10.45|12.47|10.47|12.45|10.45|0
1691118300000|2023-08-04 03:05:00|12.46|10.46|12.41|10.41|12.46|10.46|12.4|10.4|0
1691118600000|2023-08-04 03:10:00|12.4|10.4|12.39|10.39|12.4|10.4|12.37|10.37|0
1691118900000|2023-08-04 03:15:00|12.4|10.4|12.42|10.42|12.42|10.42|12.4|10.4|0
1691119200000|2023-08-04 03:20:00|12.41|10.41|12.43|10.43|12.44|10.44|12.41|10.41|0
1691119500000|2023-08-04 03:25:00|12.42|10.42|12.42|10.42|12.43|10.43|12.42|10.42|0
1691119800000|2023-08-04 03:30:00|12.41|10.41|12.41|10.41|12.42|10.42|12.4|10.4|0
1691120100000|2023-08-04 03:35:00|12.42|10.42|12.41|10.41|12.43|10.43|12.41|10.41|0
1691120400000|2023-08-04 03:40:00|12.42|10.42|12.43|10.43|12.43|10.43|12.42|10.42|0
1691120700000|2023-08-04 03:45:00|12.42|10.42|12.44|10.44|12.44|10.44|12.42|10.42|0
1691121000000|2023-08-04 03:50:00|12.43|10.43|12.46|10.46|12.46|10.46|12.42|10.42|0
1691121300000|2023-08-04 03:55:00|12.45|10.45|12.44|10.44|12.45|10.45|12.44|10.44|0
1691121600000|2023-08-04 04:00:00|12.43|10.43|12.42|10.42|12.44|10.44|12.42|10.42|0
1691121900000|2023-08-04 04:05:00|12.41|10.41|12.41|10.41|12.42|10.42|12.4|10.4|0
1691122200000|2023-08-04 04:10:00|12.42|10.42|12.42|10.42|12.42|10.42|12.41|10.41|0
1691122500000|2023-08-04 04:15:00|12.43|10.43|12.39|10.39|12.43|10.43|12.39|10.39|0
1691122800000|2023-08-04 04:20:00|12.4|10.4|12.42|10.42|12.42|10.42|12.39|10.39|0
1691123400000|2023-08-04 04:30:00|12.41|10.41|12.4|10.4|12.42|10.42|12.4|10.4|0
1691123700000|2023-08-04 04:35:00|12.39|10.39|12.41|10.41|12.41|10.41|12.39|10.39|0
1691124000000|2023-08-04 04:40:00|12.42|10.42|12.41|10.41|12.42|10.42|12.41|10.41|0
1691124300000|2023-08-04 04:45:00|12.4|10.4|12.41|10.41|12.42|10.42|12.4|10.4|0
1691124600000|2023-08-04 04:50:00|12.4|10.4|12.4|10.4|12.41|10.41|12.4|10.4|0
1691124900000|2023-08-04 04:55:00|12.41|10.41|12.41|10.41|12.41|10.41|12.4|10.4|0
1691125200000|2023-08-04 05:00:00|12.4|10.4|12.42|10.42|12.42|10.42|12.39|10.39|0
1691125500000|2023-08-04 05:05:00|12.43|10.43|12.38|10.38|12.43|10.43|12.38|10.38|0
1691125800000|2023-08-04 05:10:00|12.37|10.37|12.39|10.39|12.39|10.39|12.37|10.37|0
1691126100000|2023-08-04 05:15:00|12.38|10.38|12.36|10.36|12.38|10.38|12.36|10.36|0
1691126400000|2023-08-04 05:20:00|12.35|10.35|12.33|10.33|12.36|10.36|12.32|10.32|0
1691126700000|2023-08-04 05:25:00|12.34|10.34|12.36|10.36|12.36|10.36|12.33|10.33|0
1691127000000|2023-08-04 05:30:00|12.35|10.35|12.35|10.35|12.37|10.37|12.34|10.34|0
1691127300000|2023-08-04 05:35:00|12.36|10.36|12.35|10.35|12.36|10.36|12.34|10.34|0
1691127600000|2023-08-04 05:40:00|12.36|10.36|12.33|10.33|12.36|10.36|12.33|10.33|0
1691127900000|2023-08-04 05:45:00|12.32|10.32|12.28|10.28|12.33|10.33|12.27|10.27|0
1691128200000|2023-08-04 05:50:00|12.27|10.27|12.26|10.26|12.27|10.27|12.25|10.25|0
1691128500000|2023-08-04 05:55:00|12.27|10.27|12.27|10.27|12.28|10.28|12.25|10.25|0
1691128800000|2023-08-04 06:00:00|12.28|10.28|12.27|10.27|12.29|10.29|12.25|10.25|0
1691129100000|2023-08-04 06:05:00|11.96|10.56|11.99|10.59|11.99|10.59|11.96|10.56|0
1691129400000|2023-08-04 06:10:00|12|10.6|12|10.6|12.02|10.62|12|10.6|0
1691129700000|2023-08-04 06:15:00|12.01|10.61|12.01|10.61|12.01|10.61|11.98|10.58|0
1691130000000|2023-08-04 06:20:00|12|10.6|11.97|10.57|12.01|10.61|11.97|10.57|0
1691130300000|2023-08-04 06:25:00|11.98|10.58|11.96|10.56|11.98|10.58|11.95|10.55|0
1691130600000|2023-08-04 06:30:00|11.97|10.57|11.98|10.58|11.99|10.59|11.96|10.56|0
1691130900000|2023-08-04 06:35:00|11.99|10.59|11.99|10.59|12.01|10.61|11.98|10.58|0
1691131200000|2023-08-04 06:40:00|12|10.6|12.01|10.61|12.03|10.63|12|10.6|0
1691131500000|2023-08-04 06:45:00|12.02|10.62|12.01|10.61|12.03|10.63|12|10.6|0
1691131800000|2023-08-04 06:50:00|12.02|10.62|12.02|10.62|12.03|10.63|12.01|10.61|0
1691132100000|2023-08-04 06:55:00|12.01|10.61|12.02|10.62|12.02|10.62|12|10.6|0
1691132400000|2023-08-04 07:00:00|12.03|10.63|12.15|10.75|12.16|10.76|12.02|10.62|0
1691132700000|2023-08-04 07:05:00|12.14|10.74|12.22|10.82|12.24|10.84|12.14|10.74|0
1691133000000|2023-08-04 07:10:00|12.21|10.81|12.23|10.83|12.25|10.85|12.2|10.8|0
1691133300000|2023-08-04 07:15:00|12.24|10.84|12.16|10.76|12.25|10.85|12.14|10.74|0
1691133600000|2023-08-04 07:20:00|12.17|10.77|12.15|10.75|12.17|10.77|12.13|10.73|0
1691133900000|2023-08-04 07:25:00|12.16|10.76|12.18|10.78|12.2|10.8|12.16|10.76|0
1691134200000|2023-08-04 07:30:00|12.17|10.77|12.12|10.72|12.18|10.78|12.11|10.71|0
1691134500000|2023-08-04 07:35:00|12.13|10.73|12.12|10.72|12.16|10.76|12.11|10.71|0
1691134800000|2023-08-04 07:40:00|12.13|10.73|12.17|10.77|12.17|10.77|12.13|10.73|0
1691135100000|2023-08-04 07:45:00|12.18|10.78|12.07|10.67|12.19|10.79|12.07|10.67|0
1691135400000|2023-08-04 07:50:00|12.06|10.66|12.03|10.63|12.07|10.67|12.02|10.62|0
1691135700000|2023-08-04 07:55:00|12.02|10.62|11.99|10.59|12.04|10.64|11.99|10.59|0
1691136000000|2023-08-04 08:00:00|12|10.6|11.92|10.52|12|10.6|11.92|10.52|0
1691136300000|2023-08-04 08:05:00|11.91|10.51|11.9|10.5|11.93|10.53|11.89|10.49|0
1691136600000|2023-08-04 08:10:00|11.91|10.51|11.99|10.59|12.18|10.78|11.9|10.5|0
1691136900000|2023-08-04 08:15:00|12|10.6|12|10.6|12|10.6|11.98|10.58|0
1691137200000|2023-08-04 08:20:00|11.99|10.59|12.05|10.65|12.06|10.66|11.99|10.59|0
1691137500000|2023-08-04 08:25:00|12.04|10.64|12.09|10.69|12.09|10.69|12.03|10.63|0
1691137800000|2023-08-04 08:30:00|12.08|10.68|12.16|10.76|12.16|10.76|12.08|10.68|0
1691138100000|2023-08-04 08:35:00|12.15|10.75|12.17|10.77|12.18|10.78|12.13|10.73|0
1691138400000|2023-08-04 08:40:00|12.16|10.76|12.15|10.75|12.17|10.77|12.13|10.73|0
1691138700000|2023-08-04 08:45:00|12.16|10.76|12.16|10.76|12.16|10.76|12.12|10.72|0
1691139000000|2023-08-04 08:50:00|12.15|10.75|12.15|10.75|12.17|10.77|12.14|10.74|0
1691139300000|2023-08-04 08:55:00|12.14|10.74|12.15|10.75|12.15|10.75|12.13|10.73|0
1691139600000|2023-08-04 09:00:00|12.14|10.74|12.13|10.73|12.15|10.75|12.11|10.71|0
1691139900000|2023-08-04 09:05:00|12.12|10.72|12.13|10.73|12.16|10.76|12.12|10.72|0
1691140200000|2023-08-04 09:10:00|12.12|10.72|12.09|10.69|12.12|10.72|12.08|10.68|0
1691140500000|2023-08-04 09:15:00|12.1|10.7|12.06|10.66|12.1|10.7|12.05|10.65|0
1691140800000|2023-08-04 09:20:00|12.07|10.67|12.05|10.65|12.07|10.67|12.04|10.64|0
1691141100000|2023-08-04 09:25:00|12.06|10.66|12.05|10.65|12.06|10.66|12.03|10.63|0
1691141400000|2023-08-04 09:30:00|12.06|10.66|12.12|10.72|12.13|10.73|12.05|10.65|0
1691141700000|2023-08-04 09:35:00|12.13|10.73|12.11|10.71|12.15|10.75|12.11|10.71|0
1691142000000|2023-08-04 09:40:00|12.1|10.7|12.15|10.75|12.16|10.76|12.09|10.69|0
1691142300000|2023-08-04 09:45:00|12.14|10.74|11.86|10.46|12.15|10.75|11.86|10.46|0
1691142600000|2023-08-04 09:50:00|11.87|10.47|11.82|10.42|11.88|10.48|11.82|10.42|0
1691142900000|2023-08-04 09:55:00|11.81|10.41|11.86|10.46|11.88|10.48|11.8|10.4|0
1691143200000|2023-08-04 10:00:00|11.87|10.47|11.88|10.48|11.89|10.49|11.86|10.46|0
1691143500000|2023-08-04 10:05:00|11.87|10.47|11.89|10.49|11.92|10.52|11.87|10.47|0
1691143800000|2023-08-04 10:10:00|11.9|10.5|11.9|10.5|11.91|10.51|11.88|10.48|0
1691144100000|2023-08-04 10:15:00|11.91|10.51|11.89|10.49|11.91|10.51|11.89|10.49|0
1691144400000|2023-08-04 10:20:00|11.88|10.48|11.91|10.51|11.91|10.51|11.87|10.47|0
1691144700000|2023-08-04 10:25:00|11.92|10.52|11.89|10.49|11.92|10.52|11.89|10.49|0
1691145000000|2023-08-04 10:30:00|11.88|10.48|11.89|10.49|11.9|10.5|11.87|10.47|0
1691145300000|2023-08-04 10:35:00|11.9|10.5|11.93|10.53|11.94|10.54|11.89|10.49|0
1691145600000|2023-08-04 10:40:00|11.94|10.54|11.94|10.54|11.95|10.55|11.93|10.53|0
1691145900000|2023-08-04 10:45:00|11.93|10.53|11.98|10.58|11.99|10.59|11.93|10.53|0
1691146200000|2023-08-04 10:50:00|11.99|10.59|12.01|10.61|12.02|10.62|11.97|10.57|0
1691146500000|2023-08-04 10:55:00|12.02|10.62|12.02|10.62|12.05|10.65|12.02|10.62|0
1691146800000|2023-08-04 11:00:00|12.03|10.63|12.04|10.64|12.05|10.65|12.02|10.62|0
1691147100000|2023-08-04 11:05:00|12.05|10.65|12.05|10.65|12.07|10.67|12.03|10.63|0
1691147400000|2023-08-04 11:10:00|12.06|10.66|12.05|10.65|12.09|10.69|12.05|10.65|0
1691147700000|2023-08-04 11:15:00|12.04|10.64|12.09|10.69|12.1|10.7|12.04|10.64|0
1691148000000|2023-08-04 11:20:00|12.1|10.7|12.07|10.67|12.1|10.7|12.06|10.66|0
1691148300000|2023-08-04 11:25:00|12.08|10.68|12.13|10.73|12.13|10.73|12.05|10.65|0
1691148600000|2023-08-04 11:30:00|12.14|10.74|12.11|10.71|12.14|10.74|12.09|10.69|0
1691148900000|2023-08-04 11:35:00|12.12|10.72|12.15|10.75|12.16|10.76|12.1|10.7|0
1691149200000|2023-08-04 11:40:00|12.14|10.74|12.16|10.76|12.18|10.78|12.14|10.74|0
1691149500000|2023-08-04 11:45:00|12.17|10.77|12.23|10.83|12.24|10.84|12.17|10.77|0
1691149800000|2023-08-04 11:50:00|12.24|10.84|12.14|10.74|12.26|10.86|11.77|10.37|0
1691150100000|2023-08-04 11:55:00|12.15|10.75|12.12|10.72|12.17|10.77|12.09|10.69|0
1691150400000|2023-08-04 12:00:00|12.1|10.7|12.09|10.69|12.14|10.74|12.08|10.68|0
1691150700000|2023-08-04 12:05:00|12.1|10.7|12.1|10.7|12.11|10.71|12.07|10.67|0
1691151000000|2023-08-04 12:10:00|12.09|10.69|12.11|10.71|12.13|10.73|12.08|10.68|0
1691151300000|2023-08-04 12:15:00|12.12|10.72|12.1|10.7|12.13|10.73|12.08|10.68|0
1691151600000|2023-08-04 12:20:00|12.11|10.71|12|10.6|12.11|10.71|12|10.6|0
1691151900000|2023-08-04 12:25:00|11.99|10.59|12.03|10.63|12.03|10.63|11.99|10.59|0
1691152200000|2023-08-04 12:30:00|12.07|10.67|12.1|10.7|12.11|10.71|11.87|10.47|0
1691152500000|2023-08-04 12:35:00|12.08|10.68|12.02|10.62|12.19|10.79|11.95|10.55|0
1691152800000|2023-08-04 12:40:00|12.03|10.63|11.77|10.37|12.05|10.65|11.74|10.34|0
1691153100000|2023-08-04 12:45:00|11.75|10.35|11.69|10.29|11.75|10.35|11.67|10.27|0
1691153400000|2023-08-04 12:50:00|11.7|10.3|11.64|10.24|11.7|10.3|11.58|10.18|0
1691153700000|2023-08-04 12:55:00|11.65|10.25|11.66|10.26|11.71|10.31|11.63|10.23|0
1691154000000|2023-08-04 13:00:00|11.68|10.28|11.59|10.19|11.69|10.29|11.57|10.17|0
1691154300000|2023-08-04 13:05:00|11.58|10.18|11.9|10.5|12.11|10.71|11.58|10.18|0
1691154600000|2023-08-04 13:10:00|11.89|10.49|11.9|10.5|11.95|10.55|11.89|10.49|0
1691154900000|2023-08-04 13:15:00|11.89|10.49|11.94|10.54|11.94|10.54|11.88|10.48|0
1691155200000|2023-08-04 13:20:00|11.93|10.53|11.94|10.54|11.95|10.55|11.88|10.48|0
1691155500000|2023-08-04 13:25:00|11.93|10.53|11.93|10.53|11.96|10.56|11.88|10.48|0
1691155800000|2023-08-04 13:30:00|11.95|10.55|11.93|10.53|12|10.6|11.77|10.37|0
1691156100000|2023-08-04 13:35:00|11.65|10.25|11.41|10.01|11.66|10.26|11.41|10.01|0
1691156400000|2023-08-04 13:40:00|11.42|10.02|11.53|10.13|11.55|10.15|11.4|10|0
1691156700000|2023-08-04 13:45:00|11.52|10.12|11.42|10.02|11.52|10.12|11.39|9.99|0
1691157000000|2023-08-04 13:50:00|11.41|10.01|11.61|10.21|11.63|10.23|11.39|9.99|0
1691157300000|2023-08-04 13:55:00|11.63|10.23|11.71|10.31|11.75|10.35|11.63|10.23|0
1691157600000|2023-08-04 14:00:00|11.72|10.32|11.87|10.47|11.92|10.52|11.7|10.3|0
1691157900000|2023-08-04 14:05:00|11.89|10.49|11.95|10.55|12.04|10.64|11.89|10.49|0
1691158200000|2023-08-04 14:10:00|11.94|10.54|11.9|10.5|11.94|10.54|11.84|10.44|0
1691158500000|2023-08-04 14:15:00|11.91|10.51|11.78|10.38|11.97|10.57|11.34|9.94|0
1691158800000|2023-08-04 14:20:00|11.77|10.37|11.71|10.31|11.82|10.42|11.71|10.31|0
1691159100000|2023-08-04 14:25:00|11.7|10.3|11.69|10.29|11.77|10.37|11.69|10.29|0
1691159400000|2023-08-04 14:30:00|11.68|10.28|11.57|10.17|11.69|10.29|11.55|10.15|0
1691159700000|2023-08-04 14:35:00|11.58|10.18|11.84|10.44|13.96|12.56|11.54|10.14|0
1691160000000|2023-08-04 14:40:00|11.85|10.45|11.8|10.4|11.87|10.47|11.8|10.4|0
1691160300000|2023-08-04 14:45:00|11.79|10.39|11.82|10.42|11.85|10.45|11.78|10.38|0
1691160600000|2023-08-04 14:50:00|11.83|10.43|11.77|10.37|11.88|10.48|11.77|10.37|0
1691160900000|2023-08-04 14:55:00|11.78|10.38|11.77|10.37|11.8|10.4|11.74|10.34|0
1691161200000|2023-08-04 15:00:00|11.75|10.35|11.76|10.36|11.8|10.4|11.75|10.35|0
1691161500000|2023-08-04 15:05:00|11.77|10.37|11.75|10.35|11.79|10.39|11.72|10.32|0
1691161800000|2023-08-04 15:10:00|11.74|10.34|11.78|10.38|11.8|10.4|11.73|10.33|0
1691162100000|2023-08-04 15:15:00|11.77|10.37|11.77|10.37|12.17|10.77|11.75|10.35|0
1691162400000|2023-08-04 15:20:00|11.76|10.36|11.75|10.35|11.78|10.38|11.73|10.33|0
1691162700000|2023-08-04 15:25:00|11.74|10.34|11.72|10.32|11.75|10.35|11.71|10.31|0
1691163000000|2023-08-04 15:30:00|11.71|10.31|11.74|10.34|11.75|10.35|11.7|10.3|0
1691163300000|2023-08-04 15:35:00|11.75|10.35|11.78|10.38|11.78|10.38|11.72|10.32|0
1691163600000|2023-08-04 15:40:00|11.79|10.39|11.67|10.27|11.8|10.4|11.67|10.27|0
1691163900000|2023-08-04 15:45:00|11.66|10.26|11.64|10.24|11.68|10.28|11.63|10.23|0
1691164200000|2023-08-04 15:50:00|11.66|10.26|11.65|10.25|11.7|10.3|11.63|10.23|0
1691164500000|2023-08-04 15:55:00|11.64|10.24|11.65|10.25|11.68|10.28|11.64|10.24|0
1691164800000|2023-08-04 16:00:00|11.64|10.24|11.64|10.24|11.66|10.26|11.63|10.23|0
1691165100000|2023-08-04 16:05:00|11.65|10.25|11.7|10.3|11.71|10.31|11.64|10.24|0
1691165400000|2023-08-04 16:10:00|11.71|10.31|11.64|10.24|11.72|10.32|11.64|10.24|0
1691165700000|2023-08-04 16:15:00|11.65|10.25|11.64|10.24|11.68|10.28|11.63|10.23|0
1691166000000|2023-08-04 16:20:00|11.63|10.23|11.6|10.2|11.69|10.29|11.59|10.19|0
1691166300000|2023-08-04 16:25:00|11.59|10.19|11.51|10.11|11.59|10.19|11.51|10.11|0
1691166600000|2023-08-04 16:30:00|11.5|10.1|11.54|10.14|11.55|10.15|11.49|10.09|0
1691166900000|2023-08-04 16:35:00|11.53|10.13|11.51|10.11|11.56|10.16|11.5|10.1|0
1691167200000|2023-08-04 16:40:00|11.5|10.1|11.43|10.03|11.52|10.12|11.43|10.03|0
1691167500000|2023-08-04 16:45:00|11.44|10.04|11.46|10.06|11.47|10.07|11.44|10.04|0
1691167800000|2023-08-04 16:50:00|11.45|10.05|11.43|10.03|11.48|10.08|11.43|10.03|0
1691168100000|2023-08-04 16:55:00|11.44|10.04|11.46|10.06|11.47|10.07|11.43|10.03|0
1691168400000|2023-08-04 17:00:00|11.45|10.05|11.5|10.1|11.52|10.12|11.45|10.05|0
1691168700000|2023-08-04 17:05:00|11.51|10.11|11.55|10.15|11.57|10.17|11.51|10.11|0
1691169000000|2023-08-04 17:10:00|11.56|10.16|11.54|10.14|11.58|10.18|11.54|10.14|0
1691169300000|2023-08-04 17:15:00|11.55|10.15|11.89|10.49|11.89|10.49|11.55|10.15|0
1691169600000|2023-08-04 17:20:00|11.88|10.48|11.93|10.53|11.93|10.53|11.88|10.48|0
1691169900000|2023-08-04 17:25:00|11.94|10.54|12.01|10.61|12.05|10.65|11.93|10.53|0
1691170200000|2023-08-04 17:30:00|12.02|10.62|11.99|10.59|12.03|10.63|11.97|10.57|0
1691170500000|2023-08-04 17:35:00|12|10.6|12.06|10.66|12.08|10.68|12|10.6|0
1691170800000|2023-08-04 17:40:00|12.07|10.67|12.05|10.65|12.1|10.7|12.03|10.63|0
1691171100000|2023-08-04 17:45:00|12.06|10.66|12.01|10.61|12.06|10.66|11.98|10.58|0
1691171400000|2023-08-04 17:50:00|12.02|10.62|12.09|10.69|12.1|10.7|12.01|10.61|0
1691171700000|2023-08-04 17:55:00|12.1|10.7|12.2|10.8|12.22|10.82|12.09|10.69|0
1691172000000|2023-08-04 18:00:00|12.21|10.81|12.45|11.05|12.45|11.05|12.21|10.81|0
1691172300000|2023-08-04 18:05:00|12.51|11.11|12.48|11.08|12.54|11.14|12.44|11.04|0
1691172600000|2023-08-04 18:10:00|12.49|11.09|11.92|10.52|12.53|11.13|11.62|10.22|0
1691172900000|2023-08-04 18:15:00|11.93|10.53|12.26|10.86|12.29|10.89|11.92|10.52|0
1691173200000|2023-08-04 18:20:00|12.25|10.85|12.45|11.05|12.46|11.06|12.25|10.85|0
1691173500000|2023-08-04 18:25:00|12.47|11.07|12.43|11.03|12.5|11.1|12.33|10.93|0
1691173800000|2023-08-04 18:30:00|12.44|11.04|12.45|11.05|12.52|11.12|12.38|10.98|0
1691174100000|2023-08-04 18:35:00|12.46|11.06|12.6|11.2|12.61|11.21|12.46|11.06|0
1691174400000|2023-08-04 18:40:00|12.61|11.21|12.57|11.17|12.66|11.26|12.5|11.1|0
1691174700000|2023-08-04 18:45:00|12.6|11.2|12.61|11.21|12.67|11.27|12.59|11.19|0
1691175000000|2023-08-04 18:50:00|12.6|11.2|12.7|11.3|12.7|11.3|12.05|10.65|0
1691175300000|2023-08-04 18:55:00|12.71|11.31|12.7|11.3|12.76|11.36|12.62|11.22|0
1691175600000|2023-08-04 19:00:00|12.69|11.29|12.68|11.28|12.7|11.3|12.6|11.2|0
1691175900000|2023-08-04 19:05:00|12.67|11.27|12.78|11.38|12.79|11.39|12.65|11.25|0
1691176200000|2023-08-04 19:10:00|12.75|11.35|12.6|11.2|12.76|11.36|12.59|11.19|0
1691176500000|2023-08-04 19:15:00|12.61|11.21|12.68|11.28|12.68|11.28|12.56|11.16|0
1691176800000|2023-08-04 19:20:00|12.69|11.29|12.75|11.35|12.75|11.35|12.63|11.23|0
1691177100000|2023-08-04 19:25:00|12.74|11.34|12.79|11.39|12.82|11.42|12.71|11.31|0
1691177400000|2023-08-04 19:30:00|12.77|11.37|12.82|11.42|12.83|11.43|12.74|11.34|0
1691177700000|2023-08-04 19:35:00|12.81|11.41|12.93|11.53|12.94|11.54|12.78|11.38|0
1691178000000|2023-08-04 19:40:00|12.92|11.52|12.95|11.55|12.96|11.56|12.88|11.48|0
1691178300000|2023-08-04 19:45:00|12.92|11.52|12.91|11.51|12.95|11.55|12.88|11.48|0
1691178600000|2023-08-04 19:50:00|12.92|11.52|12.95|11.55|12.96|11.56|12.84|11.44|0
1691178900000|2023-08-04 19:55:00|12.94|11.54|12.86|11.46|12.96|11.56|12.86|11.46|0
1691179200000|2023-08-04 20:00:00|12.85|11.45|12.88|11.48|12.88|11.48|12.82|11.42|0
1691179500000|2023-08-04 20:05:00|12.87|11.47|12.8|11.4|12.87|11.47|12.8|11.4|0
1691179800000|2023-08-04 20:10:00|12.79|11.39|12.79|11.39|12.83|11.43|12.79|11.39|0
1691368500000|2023-08-07 00:35:00|12.63|10.63|12.61|10.61|12.63|10.63|12.61|10.61|0
1691368800000|2023-08-07 00:40:00|12.62|10.62|12.58|10.58|12.62|10.62|12.58|10.58|0
1691369100000|2023-08-07 00:45:00|12.57|10.57|12.59|10.59|12.59|10.59|12.57|10.57|0
1691369400000|2023-08-07 00:50:00|12.58|10.58|12.57|10.57|12.59|10.59|12.57|10.57|0
1691369700000|2023-08-07 00:55:00|12.56|10.56|12.56|10.56|12.57|10.57|12.56|10.56|0
1691370000000|2023-08-07 01:00:00|12.57|10.57|12.6|10.6|12.61|10.61|12.56|10.56|0
1691370300000|2023-08-07 01:05:00|12.59|10.59|12.6|10.6|12.6|10.6|12.57|10.57|0
1691370600000|2023-08-07 01:10:00|12.59|10.59|12.58|10.58|12.6|10.6|12.58|10.58|0
1691370900000|2023-08-07 01:15:00|12.59|10.59|12.57|10.57|12.6|10.6|12.56|10.56|0
1691371200000|2023-08-07 01:20:00|12.56|10.56|12.56|10.56|12.57|10.57|12.56|10.56|0
1691371500000|2023-08-07 01:25:00|12.57|10.57|12.6|10.6|12.6|10.6|12.56|10.56|0
1691371800000|2023-08-07 01:30:00|12.59|10.59|12.62|10.62|12.63|10.63|12.59|10.59|0
1691372100000|2023-08-07 01:35:00|12.63|10.63|12.59|10.59|12.63|10.63|12.56|10.56|0
1691372400000|2023-08-07 01:40:00|12.58|10.58|12.59|10.59|12.6|10.6|12.57|10.57|0
1691372700000|2023-08-07 01:45:00|12.58|10.58|12.56|10.56|12.59|10.59|12.56|10.56|0
1691373000000|2023-08-07 01:50:00|12.57|10.57|12.52|10.52|12.57|10.57|12.52|10.52|0
1691373300000|2023-08-07 01:55:00|12.53|10.53|12.53|10.53|12.54|10.54|12.52|10.52|0
1691373600000|2023-08-07 02:00:00|12.52|10.52|12.51|10.51|12.52|10.52|12.5|10.5|0
1691373900000|2023-08-07 02:05:00|12.52|10.52|12.52|10.52|12.53|10.53|12.51|10.51|0
1691374200000|2023-08-07 02:10:00|12.53|10.53|12.53|10.53|12.53|10.53|12.51|10.51|0
1691374500000|2023-08-07 02:15:00|12.52|10.52|12.52|10.52|12.52|10.52|12.51|10.51|0
1691374800000|2023-08-07 02:20:00|12.53|10.53|12.52|10.52|12.53|10.53|12.51|10.51|0
1691375100000|2023-08-07 02:25:00|12.51|10.51|12.51|10.51|12.52|10.52|12.5|10.5|0
1691375400000|2023-08-07 02:30:00|12.5|10.5|12.5|10.5|12.52|10.52|12.5|10.5|0
1691375700000|2023-08-07 02:35:00|12.49|10.49|12.5|10.5|12.5|10.5|12.48|10.48|0
1691376000000|2023-08-07 02:40:00|12.49|10.49|12.49|10.49|12.5|10.5|12.48|10.48|0
1691376300000|2023-08-07 02:45:00|12.48|10.48|12.49|10.49|12.49|10.49|12.47|10.47|0
1691376600000|2023-08-07 02:50:00|12.5|10.5|12.49|10.49|12.5|10.5|12.49|10.49|0
1691376900000|2023-08-07 02:55:00|12.48|10.48|12.48|10.48|12.49|10.49|12.47|10.47|0
1691377200000|2023-08-07 03:00:00|12.47|10.47|12.49|10.49|12.5|10.5|12.47|10.47|0
1691377500000|2023-08-07 03:05:00|12.48|10.48|12.48|10.48|12.49|10.49|12.47|10.47|0
1691377800000|2023-08-07 03:10:00|12.47|10.47|12.48|10.48|12.49|10.49|12.47|10.47|0
1691378100000|2023-08-07 03:15:00|12.49|10.49|12.49|10.49|12.5|10.5|12.48|10.48|0
1691378400000|2023-08-07 03:20:00|12.48|10.48|12.49|10.49|12.49|10.49|12.48|10.48|0
1691378700000|2023-08-07 03:25:00|12.48|10.48|12.48|10.48|12.49|10.49|12.48|10.48|0
1691379000000|2023-08-07 03:30:00|12.47|10.47|12.48|10.48|12.48|10.48|12.47|10.47|0
1691379300000|2023-08-07 03:35:00|12.49|10.49|12.48|10.48|12.49|10.49|12.48|10.48|0
1691379600000|2023-08-07 03:40:00|12.47|10.47|12.46|10.46|12.47|10.47|12.46|10.46|0
1691379900000|2023-08-07 03:45:00|12.45|10.45|12.46|10.46|12.46|10.46|12.45|10.45|0
1691380200000|2023-08-07 03:50:00|12.47|10.47|12.46|10.46|12.47|10.47|12.46|10.46|0
1691380500000|2023-08-07 03:55:00|12.47|10.47|12.48|10.48|12.49|10.49|12.46|10.46|0
1691380800000|2023-08-07 04:00:00|12.5|10.5|12.5|10.5|12.51|10.51|12.49|10.49|0
1691381100000|2023-08-07 04:05:00|12.49|10.49|12.5|10.5|12.5|10.5|12.49|10.49|0
1691381400000|2023-08-07 04:10:00|12.49|10.49|12.51|10.51|12.52|10.52|12.49|10.49|0
1691381700000|2023-08-07 04:15:00|12.5|10.5|12.55|10.55|12.55|10.55|12.5|10.5|0
1691382000000|2023-08-07 04:20:00|12.54|10.54|12.53|10.53|12.54|10.54|12.53|10.53|0
1691382300000|2023-08-07 04:25:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1691382600000|2023-08-07 04:30:00|12.52|10.52|12.52|10.52|12.52|10.52|12.51|10.51|0
1691382900000|2023-08-07 04:35:00|12.51|10.51|12.5|10.5|12.51|10.51|12.49|10.49|0
1691383200000|2023-08-07 04:40:00|12.51|10.51|12.5|10.5|12.51|10.51|12.5|10.5|0
1691383800000|2023-08-07 04:50:00|12.51|10.51|12.51|10.51|12.51|10.51|12.5|10.5|0
1691384100000|2023-08-07 04:55:00|12.5|10.5|12.52|10.52|12.52|10.52|12.49|10.49|0
1691384400000|2023-08-07 05:00:00|12.51|10.51|12.53|10.53|12.53|10.53|12.5|10.5|0
1691384700000|2023-08-07 05:05:00|12.54|10.54|12.55|10.55|12.56|10.56|12.54|10.54|0
1691385000000|2023-08-07 05:10:00|12.54|10.54|12.53|10.53|12.55|10.55|12.53|10.53|0
1691385300000|2023-08-07 05:15:00|12.54|10.54|12.51|10.51|12.54|10.54|12.51|10.51|0
1691385600000|2023-08-07 05:20:00|12.5|10.5|12.51|10.51|12.51|10.51|12.5|10.5|0
1691385900000|2023-08-07 05:25:00|12.5|10.5|12.48|10.48|12.51|10.51|12.47|10.47|0
1691386200000|2023-08-07 05:30:00|12.49|10.49|13.7|11.7|14.11|12.11|12.47|10.47|0
1691386500000|2023-08-07 05:35:00|13.71|11.71|13.77|11.77|14.14|12.14|13.71|11.71|0
1691386800000|2023-08-07 05:40:00|13.78|11.78|13.75|11.75|13.79|11.79|13.74|11.74|0
1691387100000|2023-08-07 05:45:00|13.74|11.74|13.72|11.72|13.74|11.74|13.72|11.72|0
1691387400000|2023-08-07 05:50:00|13.71|11.71|13.68|11.68|13.71|11.71|13.68|11.68|0
1691387700000|2023-08-07 05:55:00|13.69|11.69|13.71|11.71|13.71|11.71|13.68|11.68|0
1691388000000|2023-08-07 06:00:00|13.72|11.72|13.7|11.7|13.73|11.73|13.67|11.67|0
1691388300000|2023-08-07 06:05:00|13.4|12|13.42|12.02|13.44|12.04|13.4|12|0
1691388600000|2023-08-07 06:10:00|13.41|12.01|13.42|12.02|13.42|12.02|13.39|11.99|0
1691388900000|2023-08-07 06:15:00|13.41|12.01|13.39|11.99|13.42|12.02|13.39|11.99|0
1691389200000|2023-08-07 06:20:00|13.38|11.98|13.42|12.02|13.42|12.02|13.38|11.98|0
1691389500000|2023-08-07 06:25:00|13.43|12.03|13.61|12.21|13.61|12.21|10.81|9.41|0
1691389800000|2023-08-07 06:30:00|13.62|12.22|13.63|12.23|13.64|12.24|13.6|12.2|0
1691390100000|2023-08-07 06:35:00|13.64|12.24|13.62|12.22|13.64|12.24|13.61|12.21|0
1691390400000|2023-08-07 06:40:00|13.61|12.21|13.57|12.17|13.62|12.22|13.57|12.17|0
1691390700000|2023-08-07 06:45:00|13.58|12.18|13.56|12.16|13.58|12.18|13.55|12.15|0
1691391000000|2023-08-07 06:50:00|13.57|12.17|13.58|12.18|13.58|12.18|13.56|12.16|0
1691391300000|2023-08-07 06:55:00|13.57|12.17|13.58|12.18|13.6|12.2|13.57|12.17|0
1691391600000|2023-08-07 07:00:00|13.59|12.19|13.59|12.19|13.6|12.2|13.53|12.13|0
1691391900000|2023-08-07 07:05:00|13.58|12.18|13.44|12.04|13.59|12.19|13.43|12.03|0
1691392200000|2023-08-07 07:10:00|13.43|12.03|13.44|12.04|13.45|12.05|13.41|12.01|0
1691392500000|2023-08-07 07:15:00|13.43|12.03|13.42|12.02|13.44|12.04|13.41|12.01|0
1691392800000|2023-08-07 07:20:00|13.41|12.01|13.42|12.02|13.43|12.03|13.37|11.97|0
1691393100000|2023-08-07 07:25:00|13.41|12.01|13.42|12.02|13.44|12.04|13.39|11.99|0
1691393400000|2023-08-07 07:30:00|13.41|12.01|13.43|12.03|13.56|12.16|13.41|12.01|0
1691393700000|2023-08-07 07:35:00|13.45|12.05|13.4|12|13.47|12.07|13.4|12|0
1691394000000|2023-08-07 07:40:00|13.39|11.99|13.42|12.02|13.43|12.03|13.39|11.99|0
1691394300000|2023-08-07 07:45:00|13.41|12.01|13.45|12.05|13.46|12.06|13.4|12|0
1691394600000|2023-08-07 07:50:00|13.46|12.06|13.44|12.04|13.47|12.07|13.44|12.04|0
1691394900000|2023-08-07 07:55:00|13.45|12.05|13.39|11.99|13.46|12.06|13.39|11.99|0
1691395200000|2023-08-07 08:00:00|13.4|12|13.44|12.04|13.45|12.05|13.39|11.99|0
1691395500000|2023-08-07 08:05:00|13.45|12.05|13.45|12.05|13.47|12.07|13.41|12.01|0
1691395800000|2023-08-07 08:10:00|13.46|12.06|13.48|12.08|13.49|12.09|13.44|12.04|0
1691396100000|2023-08-07 08:15:00|13.47|12.07|13.47|12.07|13.49|12.09|13.46|12.06|0
1691396400000|2023-08-07 08:20:00|13.46|12.06|13.52|12.12|13.52|12.12|13.44|12.04|0
1691396700000|2023-08-07 08:25:00|13.53|12.13|13.52|12.12|13.53|12.13|13.49|12.09|0
1691397000000|2023-08-07 08:30:00|13.53|12.13|13.58|12.18|13.58|12.18|13.51|12.11|0
1691397300000|2023-08-07 08:35:00|13.57|12.17|13.58|12.18|13.59|12.19|13.55|12.15|0
1691397600000|2023-08-07 08:40:00|13.59|12.19|13.48|12.08|13.59|12.19|13.42|12.02|0
1691397900000|2023-08-07 08:45:00|13.49|12.09|13.54|12.14|13.54|12.14|13.49|12.09|0
1691398200000|2023-08-07 08:50:00|13.55|12.15|13.44|12.04|13.55|12.15|13.43|12.03|0
1691398500000|2023-08-07 08:55:00|13.45|12.05|13.46|12.06|13.47|12.07|13.42|12.02|0
1691398800000|2023-08-07 09:00:00|13.45|12.05|13.5|12.1|13.53|12.13|13.44|12.04|0
1691399100000|2023-08-07 09:05:00|13.51|12.11|13.48|12.08|13.51|12.11|13.44|12.04|0
1691399400000|2023-08-07 09:10:00|13.46|12.06|13.51|12.11|13.51|12.11|13.45|12.05|0
1691399700000|2023-08-07 09:15:00|13.52|12.12|13.46|12.06|13.52|12.12|13.46|12.06|0
1691400000000|2023-08-07 09:20:00|13.47|12.07|13.44|12.04|13.48|12.08|13.44|12.04|0
1691400300000|2023-08-07 09:25:00|13.45|12.05|13.47|12.07|13.48|12.08|13.44|12.04|0
1691400600000|2023-08-07 09:30:00|13.46|12.06|13.45|12.05|13.47|12.07|13.43|12.03|0
1691400900000|2023-08-07 09:35:00|13.44|12.04|13.38|11.98|13.46|12.06|13.38|11.98|0
1691401200000|2023-08-07 09:40:00|13.39|11.99|13.4|12|13.42|12.02|13.39|11.99|0
1691401500000|2023-08-07 09:45:00|13.39|11.99|13.38|11.98|13.4|12|13.37|11.97|0
1691401800000|2023-08-07 09:50:00|13.39|11.99|13.4|12|13.41|12.01|13.37|11.97|0
1691402100000|2023-08-07 09:55:00|13.39|11.99|13.41|12.01|13.41|12.01|13.37|11.97|0
1691402400000|2023-08-07 10:00:00|13.42|12.02|13.41|12.01|13.42|12.02|13.38|11.98|0
1691402700000|2023-08-07 10:05:00|13.42|12.02|13.47|12.07|13.48|12.08|13.42|12.02|0
1691403000000|2023-08-07 10:10:00|13.46|12.06|13.49|12.09|13.51|12.11|13.46|12.06|0
1691403300000|2023-08-07 10:15:00|13.5|12.1|13.47|12.07|13.5|12.1|13.45|12.05|0
1691403600000|2023-08-07 10:20:00|13.46|12.06|13.53|12.13|13.55|12.15|13.46|12.06|0
1691403900000|2023-08-07 10:25:00|13.54|12.14|13.59|12.19|13.59|12.19|13.51|12.11|0
1691404200000|2023-08-07 10:30:00|13.6|12.2|13.53|12.13|13.62|12.22|13.53|12.13|0
1691404500000|2023-08-07 10:35:00|13.54|12.14|13.53|12.13|13.54|12.14|13.52|12.12|0
1691404800000|2023-08-07 10:40:00|13.54|12.14|13.54|12.14|13.56|12.16|13.54|12.14|0
1691405100000|2023-08-07 10:45:00|13.53|12.13|13.54|12.14|13.56|12.16|13.51|12.11|0
1691405400000|2023-08-07 10:50:00|13.55|12.15|13.5|12.1|13.55|12.15|13.49|12.09|0
1691405700000|2023-08-07 10:55:00|13.49|12.09|13.51|12.11|13.53|12.13|13.49|12.09|0
1691406000000|2023-08-07 11:00:00|13.52|12.12|13.51|12.11|13.52|12.12|13.49|12.09|0
1691406300000|2023-08-07 11:05:00|13.52|12.12|13.51|12.11|13.52|12.12|13.5|12.1|0
1691406600000|2023-08-07 11:10:00|13.5|12.1|13.47|12.07|13.51|12.11|13.46|12.06|0
1691406900000|2023-08-07 11:15:00|13.49|12.09|13.51|12.11|13.51|12.11|13.47|12.07|0
1691407200000|2023-08-07 11:20:00|13.52|12.12|13.53|12.13|13.53|12.13|13.48|12.08|0
1691407500000|2023-08-07 11:25:00|13.52|12.12|13.51|12.11|13.55|12.15|13.51|12.11|0
1691407800000|2023-08-07 11:30:00|13.52|12.12|13.52|12.12|13.54|12.14|13.51|12.11|0
1691408100000|2023-08-07 11:35:00|13.51|12.11|13.49|12.09|13.51|12.11|13.47|12.07|0
1691408400000|2023-08-07 11:40:00|13.5|12.1|13.53|12.13|13.55|12.15|13.49|12.09|0
1691408700000|2023-08-07 11:45:00|13.54|12.14|13.49|12.09|13.54|12.14|13.48|12.08|0
1691409000000|2023-08-07 11:50:00|13.48|12.08|13.49|12.09|13.49|12.09|13.47|12.07|0
1691409300000|2023-08-07 11:55:00|13.5|12.1|13.5|12.1|13.51|12.11|13.48|12.08|0
1691409600000|2023-08-07 12:00:00|13.51|12.11|13.49|12.09|13.51|12.11|13.47|12.07|0
1691409900000|2023-08-07 12:05:00|13.48|12.08|13.51|12.11|13.51|12.11|13.47|12.07|0
1691410200000|2023-08-07 12:10:00|13.5|12.1|13.47|12.07|13.5|12.1|13.46|12.06|0
1691410500000|2023-08-07 12:15:00|13.46|12.06|13.87|11.87|13.87|12.09|13.46|11.77|0
1691410800000|2023-08-07 12:20:00|13.88|11.88|13.89|11.89|13.9|11.9|13.86|11.86|0
1691411100000|2023-08-07 12:25:00|13.88|11.88|13.58|12.18|13.89|12.2|13.56|11.88|0
1691411400000|2023-08-07 12:30:00|13.57|12.17|13.48|12.08|13.59|12.19|13.48|12.08|0
1691411700000|2023-08-07 12:35:00|13.47|12.07|13.47|12.07|13.47|12.07|13.45|12.05|0
1691412000000|2023-08-07 12:40:00|13.46|12.06|13.43|12.03|13.46|12.06|13.4|12|0
1691412300000|2023-08-07 12:45:00|13.42|12.02|13.37|11.97|13.42|12.02|13.36|11.96|0
1691412600000|2023-08-07 12:50:00|13.36|11.96|13.3|11.9|13.36|11.96|13.3|11.9|0
1691412900000|2023-08-07 12:55:00|13.31|11.91|13.3|11.9|13.32|11.92|13.29|11.89|0
1691413200000|2023-08-07 13:00:00|13.31|11.91|13.35|11.95|13.35|11.95|13.28|11.88|0
1691413500000|2023-08-07 13:05:00|13.34|11.94|13.32|11.92|13.35|11.95|13.31|11.91|0
1691413800000|2023-08-07 13:10:00|13.31|11.91|13.27|11.87|13.32|11.92|13.27|11.87|0
1691414100000|2023-08-07 13:15:00|13.29|11.89|13.32|11.92|13.33|11.93|13.28|11.88|0
1691414400000|2023-08-07 13:20:00|13.33|11.93|13.31|11.91|13.33|11.93|13.31|11.91|0
1691414700000|2023-08-07 13:25:00|13.32|11.92|13.29|11.89|13.35|11.95|13.28|11.88|0
1691415000000|2023-08-07 13:30:00|13.27|11.87|13.15|11.75|13.28|11.88|13.11|11.71|0
1691415300000|2023-08-07 13:35:00|13.14|11.74|13.21|11.81|13.59|12.19|13.12|11.72|0
1691415600000|2023-08-07 13:40:00|13.22|11.82|13.42|12.02|13.42|12.02|13.17|11.77|0
1691415900000|2023-08-07 13:45:00|13.43|12.03|13.43|12.03|13.44|12.04|13.33|11.93|0
1691416200000|2023-08-07 13:50:00|13.42|12.02|13.28|11.88|13.42|12.02|13.22|11.82|0
1691416500000|2023-08-07 13:55:00|13.29|11.89|13.38|11.98|13.41|12.01|13.25|11.85|0
1691416800000|2023-08-07 14:00:00|13.39|11.99|13.43|12.03|13.5|12.1|13.38|11.98|0
1691417100000|2023-08-07 14:05:00|13.41|12.01|13.22|11.82|13.45|12.05|13.22|11.82|0
1691417400000|2023-08-07 14:10:00|13.21|11.81|13.24|11.84|13.3|11.9|13.2|11.8|0
1691417700000|2023-08-07 14:15:00|13.23|11.83|13.15|11.75|13.25|11.85|13.15|11.75|0
1691418000000|2023-08-07 14:20:00|13.14|11.74|13.1|11.7|13.19|11.79|13.1|11.7|0
1691418300000|2023-08-07 14:25:00|13.11|11.71|13.11|11.71|13.17|11.77|13.09|11.69|0
1691418600000|2023-08-07 14:30:00|13.12|11.72|13.17|11.77|13.2|11.8|13.1|11.7|0
1691418900000|2023-08-07 14:35:00|13.16|11.76|13.1|11.7|13.17|11.77|13.08|11.68|0
1691419200000|2023-08-07 14:40:00|13.11|11.71|13.18|11.78|13.18|11.78|13.05|11.65|0
1691419500000|2023-08-07 14:45:00|13.19|11.79|13.13|11.73|13.2|11.8|13.13|11.73|0
1691419800000|2023-08-07 14:50:00|13.14|11.74|13.25|11.85|13.26|11.86|13.12|11.72|0
1691420100000|2023-08-07 14:55:00|13.26|11.86|13.24|11.84|13.28|11.88|13.2|11.8|0
1691420400000|2023-08-07 15:00:00|13.25|11.85|13.26|11.86|13.29|11.89|13.19|11.79|0
1691420700000|2023-08-07 15:05:00|13.27|11.87|13.31|11.91|13.36|11.96|13.26|11.86|0
1691421000000|2023-08-07 15:10:00|13.32|11.92|13.25|11.85|13.32|11.92|13.23|11.83|0
1691421300000|2023-08-07 15:15:00|13.26|11.86|13.4|12|13.41|12.01|13.23|11.83|0
1691421600000|2023-08-07 15:20:00|13.38|11.98|13.34|11.94|13.4|12|13.28|11.88|0
1691421900000|2023-08-07 15:25:00|13.35|11.95|13.34|11.94|13.38|11.98|13.28|11.88|0
1691422200000|2023-08-07 15:30:00|13.33|11.93|13.36|11.96|13.42|12.02|13.3|11.9|0
1691422500000|2023-08-07 15:35:00|13.37|11.97|13.31|11.91|13.37|11.97|13.27|11.87|0
1691422800000|2023-08-07 15:40:00|13.3|11.9|13.27|11.87|13.32|11.92|13.25|11.85|0
1691423100000|2023-08-07 15:45:00|13.26|11.86|13.25|11.85|13.29|11.89|13.24|11.84|0
1691423400000|2023-08-07 15:50:00|13.26|11.86|13.19|11.79|13.26|11.86|13.19|11.79|0
1691423700000|2023-08-07 15:55:00|13.18|11.78|13.04|11.64|13.19|11.79|13.01|11.61|0
1691424000000|2023-08-07 16:00:00|13.03|11.63|13.03|11.63|13.05|11.65|13.01|11.61|0
1691424300000|2023-08-07 16:05:00|13.02|11.62|13.05|11.65|13.05|11.65|13.02|11.62|0
1691424600000|2023-08-07 16:10:00|13.04|11.64|13.05|11.65|13.07|11.67|13.01|11.61|0
1691424900000|2023-08-07 16:15:00|13.04|11.64|13.06|11.66|13.09|11.69|13.04|11.64|0
1691425200000|2023-08-07 16:20:00|13.07|11.67|13.07|11.67|13.13|11.73|13.06|11.66|0
1691425500000|2023-08-07 16:25:00|13.06|11.66|13.02|11.62|13.06|11.66|12.99|11.59|0
1691425800000|2023-08-07 16:30:00|13.01|11.61|13.1|11.7|13.11|11.71|13|11.6|0
1691426100000|2023-08-07 16:35:00|13.09|11.69|13.14|11.74|13.14|11.74|13.07|11.67|0
1691426400000|2023-08-07 16:40:00|13.15|11.75|13.11|11.71|13.15|11.75|13.11|11.71|0
1691426700000|2023-08-07 16:45:00|13.12|11.72|13.07|11.67|13.14|11.74|13.06|11.66|0
1691427000000|2023-08-07 16:50:00|13.05|11.65|12.97|11.57|13.07|11.67|12.96|11.56|0
1691427300000|2023-08-07 16:55:00|12.98|11.58|12.99|11.59|13.04|11.64|12.98|11.58|0
1691427600000|2023-08-07 17:00:00|13|11.6|12.98|11.58|13.01|11.61|12.97|11.57|0
1691427900000|2023-08-07 17:05:00|12.99|11.59|12.98|11.58|13.02|11.62|12.96|11.56|0
1691428200000|2023-08-07 17:10:00|12.97|11.57|13|11.6|13|11.6|12.92|11.52|0
1691428500000|2023-08-07 17:15:00|12.99|11.59|12.95|11.55|13.02|11.62|12.95|11.55|0
1691428800000|2023-08-07 17:20:00|12.98|11.58|12.98|11.58|12.98|11.58|12.93|11.53|0
1691429100000|2023-08-07 17:25:00|12.97|11.57|12.99|11.59|13.01|11.61|12.95|11.55|0
1691429400000|2023-08-07 17:30:00|12.98|11.58|13|11.6|13.02|11.62|12.98|11.58|0
1691429700000|2023-08-07 17:35:00|12.99|11.59|12.97|11.57|13|11.6|12.95|11.55|0
1691430000000|2023-08-07 17:40:00|12.96|11.56|12.97|11.57|12.97|11.57|12.94|11.54|0
1691430300000|2023-08-07 17:45:00|12.98|11.58|12.91|11.51|13.02|11.62|12.89|11.49|0
1691430600000|2023-08-07 17:50:00|12.92|11.52|12.92|11.52|12.94|11.54|12.9|11.5|0
1691430900000|2023-08-07 17:55:00|12.91|11.51|12.86|11.46|12.92|11.52|12.86|11.46|0
1691431200000|2023-08-07 18:00:00|12.85|11.45|12.85|11.45|12.86|11.46|12.79|11.39|0
1691431500000|2023-08-07 18:05:00|12.84|11.44|12.88|11.48|12.91|11.51|12.83|11.43|0
1691431800000|2023-08-07 18:10:00|12.89|11.49|12.93|11.53|12.93|11.53|12.87|11.47|0
1691432100000|2023-08-07 18:15:00|12.94|11.54|13.01|11.61|13.02|11.62|12.9|11.5|0
1691432400000|2023-08-07 18:20:00|12.91|11.51|12.94|11.54|12.94|11.54|12.9|11.5|0
1691432700000|2023-08-07 18:25:00|12.95|11.55|13.01|11.61|13.04|11.64|12.95|11.55|0
1691433000000|2023-08-07 18:30:00|13|11.6|12.89|11.49|13|11.6|12.87|11.47|0
1691433300000|2023-08-07 18:35:00|12.88|11.48|12.91|11.51|12.92|11.52|12.85|11.45|0
1691433600000|2023-08-07 18:40:00|12.92|11.52|12.92|11.52|12.94|11.54|12.9|11.5|0
1691433900000|2023-08-07 18:45:00|12.93|11.53|12.9|11.5|12.94|11.54|12.89|11.49|0
1691434200000|2023-08-07 18:50:00|12.89|11.49|12.9|11.5|12.95|11.55|12.89|11.49|0
1691434500000|2023-08-07 18:55:00|12.91|11.51|12.9|11.5|12.92|11.52|12.86|11.46|0
1691434800000|2023-08-07 19:00:00|12.88|11.48|12.85|11.45|12.89|11.49|12.83|11.43|0
1691435100000|2023-08-07 19:05:00|12.86|11.46|12.9|11.5|12.91|11.51|12.85|11.45|0
1691435400000|2023-08-07 19:10:00|12.91|11.51|12.94|11.54|12.94|11.54|12.87|11.47|0
1691435700000|2023-08-07 19:15:00|12.95|11.55|12.95|11.55|12.96|11.56|12.92|11.52|0
1691436000000|2023-08-07 19:20:00|12.94|11.54|12.93|11.53|12.95|11.55|12.91|11.51|0
1691436300000|2023-08-07 19:25:00|12.94|11.54|12.98|11.58|12.99|11.59|12.93|11.53|0
1691436600000|2023-08-07 19:30:00|12.99|11.59|12.94|11.54|13|11.6|12.93|11.53|0
1691436900000|2023-08-07 19:35:00|12.93|11.53|12.92|11.52|12.94|11.54|12.89|11.49|0
1691437200000|2023-08-07 19:40:00|12.91|11.51|12.9|11.5|12.91|11.51|12.87|11.47|0
1691437500000|2023-08-07 19:45:00|12.91|11.51|12.89|11.49|12.95|11.55|12.88|11.48|0
1691437800000|2023-08-07 19:50:00|12.88|11.48|12.82|11.42|12.88|11.48|12.8|11.4|0
1691438100000|2023-08-07 19:55:00|12.81|11.41|12.77|11.37|12.96|11.56|12.72|11.32|0
1691438400000|2023-08-07 20:00:00|12.76|11.36|12.73|11.33|12.78|11.38|12.73|11.33|0
1691438700000|2023-08-07 20:05:00|12.72|11.32|12.72|11.32|12.74|11.34|12.71|11.31|0
1691439000000|2023-08-07 20:10:00|12.73|11.33|12.72|11.32|12.73|11.33|12.72|11.32|0
1691439300000|2023-08-07 20:15:00|13|11|13|11|13|11|12.99|10.99|0
1691439600000|2023-08-07 20:20:00|12.99|10.99|13|11|13|11|12.99|10.99|0
1691439900000|2023-08-07 20:25:00|13.01|11.01|13|11|13.01|11.01|12.99|10.99|0
1691440200000|2023-08-07 20:30:00|12.99|10.99|13|11|13|11|12.99|10.99|0
1691440500000|2023-08-07 20:35:00|12.99|10.99|12.98|10.98|12.99|10.99|12.98|10.98|0
1691440800000|2023-08-07 20:40:00|12.97|10.97|12.98|10.98|12.98|10.98|12.97|10.97|0
1691441400000|2023-08-07 20:50:00|12.97|10.97|12.99|10.99|12.99|10.99|12.97|10.97|0
1691441700000|2023-08-07 20:55:00|12.98|10.98|13.01|11.01|13.01|11.01|12.98|10.98|0
1691442000000|2023-08-07 21:00:00|13|11|13.01|11.01|13.01|11.01|13|11|0
1691442300000|2023-08-07 21:05:00|13|11|13|11|13.01|11.01|13|11|0
1691442600000|2023-08-07 21:10:00|12.99|10.99|12.99|10.99|13|11|12.99|10.99|0
1691442900000|2023-08-07 21:15:00|13|11|13|11|13|11|13|11|0
1691443200000|2023-08-07 21:20:00|12.99|10.99|12.99|10.99|12.99|10.99|12.99|10.99|0
1691443500000|2023-08-07 21:25:00|12.98|10.98|12.99|10.99|12.99|10.99|12.98|10.98|0
1691444400000|2023-08-07 21:40:00|13|11|13|11|13|11|13|11|0
1691444700000|2023-08-07 21:45:00|12.99|10.99|12.99|10.99|12.99|10.99|12.99|10.99|0
1691445000000|2023-08-07 21:50:00|12.98|10.98|12.99|10.99|12.99|10.99|12.98|10.98|0
1691445300000|2023-08-07 21:55:00|12.98|10.98|12.98|10.98|12.99|10.99|12.98|10.98|0
1691445600000|2023-08-07 22:00:00|13|11|12.99|10.99|13|11|12.98|10.98|0
1691445900000|2023-08-07 22:05:00|13|11|13.01|11.01|13.02|11.02|13|11|0
1691446200000|2023-08-07 22:10:00|13.02|11.02|13.02|11.02|13.02|11.02|13.01|11.01|0
1691446500000|2023-08-07 22:15:00|13.03|11.03|13.04|11.04|13.04|11.04|13.03|11.03|0
1691446800000|2023-08-07 22:20:00|13.03|11.03|13.05|11.05|13.05|11.05|13.03|11.03|0
1691447100000|2023-08-07 22:25:00|13.04|11.04|13.05|11.05|13.05|11.05|13.04|11.04|0
1691447400000|2023-08-07 22:30:00|13.04|11.04|13.04|11.04|13.04|11.04|13.04|11.04|0
1691447700000|2023-08-07 22:35:00|13.03|11.03|13.02|11.02|13.04|11.04|13.02|11.02|0
1691448000000|2023-08-07 22:40:00|13.03|11.03|13.03|11.03|13.03|11.03|13.02|11.02|0
1691448600000|2023-08-07 22:50:00|13.04|11.04|13.03|11.03|13.04|11.04|13.03|11.03|0
1691448900000|2023-08-07 22:55:00|13.04|11.04|13.04|11.04|13.04|11.04|13.04|11.04|0
1691449200000|2023-08-07 23:00:00|13.03|11.03|13.02|11.02|13.04|11.04|13.02|11.02|0
1691449500000|2023-08-07 23:05:00|13.03|11.03|13.04|11.04|13.05|11.05|13.03|11.03|0
1691449800000|2023-08-07 23:10:00|13.05|11.05|13.05|11.05|13.05|11.05|13.04|11.04|0
1691450100000|2023-08-07 23:15:00|13.04|11.04|13.03|11.03|13.05|11.05|13.03|11.03|0
1691450400000|2023-08-07 23:20:00|13.04|11.04|13.03|11.03|13.04|11.04|13.03|11.03|0
1691451000000|2023-08-07 23:30:00|13.02|11.02|13.03|11.03|13.03|11.03|13.02|11.02|0
1691451600000|2023-08-07 23:40:00|13.04|11.04|13.03|11.03|13.05|11.05|13.02|11.02|0
1691451900000|2023-08-07 23:45:00|13.02|11.02|13.01|11.01|13.03|11.03|13.01|11.01|0
1691452200000|2023-08-07 23:50:00|13.02|11.02|13.03|11.03|13.04|11.04|13.02|11.02|0
1691452500000|2023-08-07 23:55:00|13.02|11.02|13.02|11.02|13.03|11.03|13.02|11.02|0
1691452800000|2023-08-08 00:00:00|13.01|11.01|13.05|11.05|13.05|11.05|13|11|0
1691453100000|2023-08-08 00:05:00|13.06|11.06|13.04|11.04|13.07|11.07|13.02|11.02|0
1691453400000|2023-08-08 00:10:00|13.05|11.05|13.04|11.04|13.06|11.06|13.03|11.03|0
1691453700000|2023-08-08 00:15:00|13.05|11.05|13.04|11.04|13.06|11.06|13.03|11.03|0
1691454000000|2023-08-08 00:20:00|13.03|11.03|13.04|11.04|13.05|11.05|13.03|11.03|0
1691454300000|2023-08-08 00:25:00|13.05|11.05|13.04|11.04|13.05|11.05|13.03|11.03|0
1691454600000|2023-08-08 00:30:00|13.05|11.05|13.07|11.07|13.07|11.07|13.05|11.05|0
1691454900000|2023-08-08 00:35:00|13.06|11.06|13.04|11.04|13.06|11.06|13.03|11.03|0
1691455200000|2023-08-08 00:40:00|13.03|11.03|13.04|11.04|13.05|11.05|13.03|11.03|0
1691455500000|2023-08-08 00:45:00|13.05|11.05|13.1|11.1|13.12|11.12|13.05|11.05|0
1691455800000|2023-08-08 00:50:00|13.11|11.11|13.1|11.1|13.11|11.11|13.09|11.09|0
1691456100000|2023-08-08 00:55:00|13.11|11.11|13.11|11.11|13.12|11.12|13.11|11.11|0
1691456400000|2023-08-08 01:00:00|13.12|11.12|13.14|11.14|13.15|11.15|13.12|11.12|0
1691456700000|2023-08-08 01:05:00|13.13|11.13|13.15|11.15|13.15|11.15|13.13|11.13|0
1691457000000|2023-08-08 01:10:00|13.14|11.14|13.19|11.19|13.2|11.2|13.14|11.14|0
1691457300000|2023-08-08 01:15:00|13.2|11.2|13.24|11.24|13.24|11.24|13.18|11.18|0
1691457600000|2023-08-08 01:20:00|13.23|11.23|13.21|11.21|13.23|11.23|13.2|11.2|0
1691457900000|2023-08-08 01:25:00|13.22|11.22|13.27|11.27|13.29|11.29|13.22|11.22|0
1691458200000|2023-08-08 01:30:00|13.26|11.26|13.25|11.25|13.3|11.3|13.24|11.24|0
1691458500000|2023-08-08 01:35:00|13.26|11.26|13.28|11.28|13.29|11.29|13.26|11.26|0
1691458800000|2023-08-08 01:40:00|13.27|11.27|13.3|11.3|13.3|11.3|13.26|11.26|0
1691459100000|2023-08-08 01:45:00|13.29|11.29|13.27|11.27|13.3|11.3|13.27|11.27|0
1691459400000|2023-08-08 01:50:00|13.26|11.26|13.28|11.28|13.29|11.29|13.25|11.25|0
1691459700000|2023-08-08 01:55:00|13.29|11.29|13.32|11.32|13.33|11.33|13.28|11.28|0
1691460000000|2023-08-08 02:00:00|13.34|11.34|13.32|11.32|13.35|11.35|13.31|11.31|0
1691460300000|2023-08-08 02:05:00|13.31|11.31|13.31|11.31|13.33|11.33|13.3|11.3|0
1691460600000|2023-08-08 02:10:00|13.32|11.32|13.29|11.29|13.32|11.32|13.29|11.29|0
1691460900000|2023-08-08 02:15:00|13.28|11.28|13.25|11.25|13.29|11.29|13.24|11.24|0
1691461200000|2023-08-08 02:20:00|13.26|11.26|13.29|11.29|13.29|11.29|13.26|11.26|0
1691461500000|2023-08-08 02:25:00|13.28|11.28|13.27|11.27|13.29|11.29|13.26|11.26|0
1691461800000|2023-08-08 02:30:00|13.26|11.26|13.26|11.26|13.28|11.28|13.25|11.25|0
1691462100000|2023-08-08 02:35:00|13.27|11.27|13.23|11.23|13.27|11.27|13.23|11.23|0
1691462400000|2023-08-08 02:40:00|13.22|11.22|13.23|11.23|13.24|11.24|13.22|11.22|0
1691462700000|2023-08-08 02:45:00|13.24|11.24|13.27|11.27|13.27|11.27|13.24|11.24|0
1691463000000|2023-08-08 02:50:00|13.26|11.26|13.26|11.26|13.27|11.27|13.25|11.25|0
1691463300000|2023-08-08 02:55:00|13.25|11.25|13.25|11.25|13.26|11.26|13.24|11.24|0
1691463600000|2023-08-08 03:00:00|13.26|11.26|13.27|11.27|13.27|11.27|13.25|11.25|0
1691463900000|2023-08-08 03:05:00|13.28|11.28|13.28|11.28|13.29|11.29|13.27|11.27|0
1691464200000|2023-08-08 03:10:00|13.29|11.29|13.23|11.23|13.29|11.29|13.23|11.23|0
1691464500000|2023-08-08 03:15:00|13.22|11.22|13.3|11.3|13.3|11.3|13.22|11.22|0
1691464800000|2023-08-08 03:20:00|13.29|11.29|13.3|11.3|13.33|11.33|13.29|11.29|0
1691465100000|2023-08-08 03:25:00|13.31|11.31|13.31|11.31|13.31|11.31|13.3|11.3|0
1691465400000|2023-08-08 03:30:00|13.32|11.32|13.33|11.33|13.33|11.33|13.29|11.29|0
1691465700000|2023-08-08 03:35:00|13.32|11.32|13.32|11.32|13.33|11.33|13.31|11.31|0
1691466000000|2023-08-08 03:40:00|13.31|11.31|13.31|11.31|13.32|11.32|13.3|11.3|0
1691466300000|2023-08-08 03:45:00|13.3|11.3|13.29|11.29|13.3|11.3|13.28|11.28|0
1691466600000|2023-08-08 03:50:00|13.3|11.3|13.29|11.29|13.3|11.3|13.29|11.29|0
1691466900000|2023-08-08 03:55:00|13.3|11.3|13.31|11.31|13.32|11.32|13.29|11.29|0
1691467200000|2023-08-08 04:00:00|13.32|11.32|13.32|11.32|13.32|11.32|13.31|11.31|0
1691467500000|2023-08-08 04:05:00|13.33|11.33|13.3|11.3|13.33|11.33|13.3|11.3|0
1691467800000|2023-08-08 04:10:00|13.31|11.31|13.3|11.3|13.31|11.31|13.3|11.3|0
1691468100000|2023-08-08 04:15:00|13.31|11.31|13.3|11.3|13.31|11.31|13.29|11.29|0
1691468400000|2023-08-08 04:20:00|13.29|11.29|13.3|11.3|13.3|11.3|13.29|11.29|0
1691468700000|2023-08-08 04:25:00|13.29|11.29|13.28|11.28|13.3|11.3|13.28|11.28|0
1691469000000|2023-08-08 04:30:00|13.27|11.27|13.28|11.28|13.29|11.29|13.27|11.27|0
1691469300000|2023-08-08 04:35:00|13.27|11.27|13.28|11.28|13.28|11.28|13.27|11.27|0
1691469600000|2023-08-08 04:40:00|13.27|11.27|13.26|11.26|13.28|11.28|13.26|11.26|0
1691469900000|2023-08-08 04:45:00|13.27|11.27|13.27|11.27|13.27|11.27|13.27|11.27|0
1691470200000|2023-08-08 04:50:00|13.26|11.26|13.25|11.25|13.27|11.27|13.25|11.25|0
1691470500000|2023-08-08 04:55:00|13.26|11.26|13.26|11.26|13.26|11.26|13.26|11.26|0
1691470800000|2023-08-08 05:00:00|13.27|11.27|13.25|11.25|13.28|11.28|13.25|11.25|0
1691471100000|2023-08-08 05:05:00|13.24|11.24|13.26|11.26|13.26|11.26|13.24|11.24|0
1691471400000|2023-08-08 05:10:00|13.27|11.27|13.25|11.25|13.27|11.27|13.25|11.25|0
1691471700000|2023-08-08 05:15:00|13.26|11.26|13.26|11.26|13.27|11.27|13.25|11.25|0
1691472000000|2023-08-08 05:20:00|13.25|11.25|13.29|11.29|13.29|11.29|13.25|11.25|0
1691472300000|2023-08-08 05:25:00|13.28|11.28|13.28|11.28|13.29|11.29|13.26|11.26|0
1691472600000|2023-08-08 05:30:00|13.29|11.29|13.29|11.29|13.3|11.3|13.27|11.27|0
1691472900000|2023-08-08 05:35:00|13.3|11.3|13.28|11.28|13.3|11.3|13.27|11.27|0
1691473200000|2023-08-08 05:40:00|13.27|11.27|13.28|11.28|13.28|11.28|13.27|11.27|0
1691473500000|2023-08-08 05:45:00|13.27|11.27|13.29|11.29|13.29|11.29|13.27|11.27|0
1691473800000|2023-08-08 05:50:00|13.3|11.3|13.35|11.35|13.35|11.35|13.3|11.3|0
1691474100000|2023-08-08 05:55:00|13.37|11.37|13.39|11.39|13.41|11.41|13.37|11.37|0
1691474400000|2023-08-08 06:00:00|13.4|11.4|13.42|11.42|13.43|11.43|13.39|11.39|0
1691474700000|2023-08-08 06:05:00|13.12|11.72|13.14|11.74|13.16|11.76|13.12|11.72|0
1691475000000|2023-08-08 06:10:00|13.13|11.73|13.11|11.71|13.15|11.75|13.1|11.7|0
1691475300000|2023-08-08 06:15:00|13.12|11.72|13.1|11.7|13.12|11.72|13.09|11.69|0
1691475600000|2023-08-08 06:20:00|13.09|11.69|13.09|11.69|13.1|11.7|13.08|11.68|0
1691475900000|2023-08-08 06:25:00|13.1|11.7|13.12|11.72|13.12|11.72|13.09|11.69|0
1691476200000|2023-08-08 06:30:00|13.11|11.71|12.97|11.57|13.13|11.73|12.65|11.25|0
1691476500000|2023-08-08 06:35:00|12.96|11.56|12.95|11.55|12.97|11.57|12.95|11.55|0
1691476800000|2023-08-08 06:40:00|12.96|11.56|12.96|11.56|12.97|11.57|12.95|11.55|0
1691477100000|2023-08-08 06:45:00|12.97|11.57|12.99|11.59|13.01|11.61|12.97|11.57|0
1691477400000|2023-08-08 06:50:00|12.98|11.58|12.99|11.59|13|11.6|12.96|11.56|0
1691477700000|2023-08-08 06:55:00|13|11.6|12.99|11.59|13.02|11.62|12.99|11.59|0
1691478000000|2023-08-08 07:00:00|12.98|11.58|12.93|11.53|13|11.6|12.93|11.53|0
1691478300000|2023-08-08 07:05:00|12.92|11.52|12.94|11.54|12.97|11.57|12.92|11.52|0
1691478600000|2023-08-08 07:10:00|12.93|11.53|12.97|11.57|12.97|11.57|12.89|11.49|0
1691478900000|2023-08-08 07:15:00|12.98|11.58|12.97|11.57|13.03|11.63|12.96|11.56|0
1691479200000|2023-08-08 07:20:00|12.98|11.58|13|11.6|13.02|11.62|12.97|11.57|0
1691479500000|2023-08-08 07:25:00|12.98|11.58|12.96|11.56|13.02|11.62|12.95|11.55|0
1691479800000|2023-08-08 07:30:00|12.97|11.57|12.91|11.51|12.98|11.58|12.91|11.51|0
1691480100000|2023-08-08 07:35:00|12.92|11.52|12.98|11.58|12.98|11.58|12.91|11.51|0
1691480400000|2023-08-08 07:40:00|12.97|11.57|12.95|11.55|13.02|11.62|12.94|11.54|0
1691480700000|2023-08-08 07:45:00|12.94|11.54|12.9|11.5|12.94|11.54|12.9|11.5|0
1691481000000|2023-08-08 07:50:00|12.91|11.51|12.91|11.51|12.94|11.54|12.89|11.49|0
1691481300000|2023-08-08 07:55:00|12.9|11.5|12.84|11.44|12.91|11.51|12.84|11.44|0
1691481600000|2023-08-08 08:00:00|12.83|11.43|12.88|11.48|12.89|11.49|12.82|11.42|0
1691481900000|2023-08-08 08:05:00|12.87|11.47|12.93|11.53|12.94|11.54|12.86|11.46|0
1691482200000|2023-08-08 08:10:00|12.94|11.54|12.95|11.55|12.97|11.57|12.93|11.53|0
1691482500000|2023-08-08 08:15:00|12.96|11.56|12.93|11.53|12.98|11.58|12.9|11.5|0
1691482800000|2023-08-08 08:20:00|12.94|11.54|13.07|11.67|13.11|11.71|12.93|11.53|0
1691483100000|2023-08-08 08:25:00|13.06|11.66|13.12|11.72|13.12|11.72|13.06|11.66|0
1691483400000|2023-08-08 08:30:00|13.11|11.71|13.09|11.69|13.13|11.73|13.09|11.69|0
1691483700000|2023-08-08 08:35:00|13.08|11.68|13.09|11.69|13.1|11.7|13.05|11.65|0
1691484000000|2023-08-08 08:40:00|13.1|11.7|13.06|11.66|13.1|11.7|13.04|11.64|0
1691484300000|2023-08-08 08:45:00|13.05|11.65|13.04|11.64|13.05|11.65|13.02|11.62|0
1691484600000|2023-08-08 08:50:00|13.03|11.63|13.01|11.61|13.05|11.65|13.01|11.61|0
1691484900000|2023-08-08 08:55:00|13.02|11.62|13.03|11.63|13.05|11.65|13.01|11.61|0
1691485200000|2023-08-08 09:00:00|13.02|11.62|13.03|11.63|13.05|11.65|13.02|11.62|0
1691485500000|2023-08-08 09:05:00|13.04|11.64|13.1|11.7|13.1|11.7|13.02|11.62|0
1691485800000|2023-08-08 09:10:00|13.11|11.71|13.17|11.77|13.17|11.77|13.11|11.71|0
1691486100000|2023-08-08 09:15:00|13.18|11.78|13.23|11.83|13.25|11.85|13.04|11.64|0
1691486400000|2023-08-08 09:20:00|13.24|11.84|13.22|11.82|13.25|11.85|13.21|11.81|0
1691486700000|2023-08-08 09:25:00|13.23|11.83|13.24|11.84|13.26|11.86|13.22|11.82|0
1691487000000|2023-08-08 09:30:00|13.23|11.83|13.25|11.85|13.26|11.86|13.22|11.82|0
1691487300000|2023-08-08 09:35:00|13.24|11.84|13.29|11.89|13.31|11.91|13.23|11.83|0
1691487600000|2023-08-08 09:40:00|13.3|11.9|13.25|11.85|13.3|11.9|13.24|11.84|0
1691487900000|2023-08-08 09:45:00|13.24|11.84|13.26|11.86|13.27|11.87|13.22|11.82|0
1691488200000|2023-08-08 09:50:00|13.25|11.85|13.31|11.91|13.31|11.91|13.24|11.84|0
1691488500000|2023-08-08 09:55:00|13.3|11.9|13.21|11.81|13.3|11.9|13.19|11.79|0
1691488800000|2023-08-08 10:00:00|13.2|11.8|13.23|11.83|13.27|11.87|13.19|11.79|0
1691489100000|2023-08-08 10:05:00|13.24|11.84|13.17|11.77|13.24|11.84|13.17|11.77|0
1691489400000|2023-08-08 10:10:00|13.18|11.78|13.22|11.82|13.25|11.85|13.16|11.76|0
1691489700000|2023-08-08 10:15:00|13.21|11.81|13.26|11.86|13.26|11.86|13.18|11.78|0
1691490000000|2023-08-08 10:20:00|13.25|11.85|13.27|11.87|13.29|11.89|13.24|11.84|0
1691490300000|2023-08-08 10:25:00|13.28|11.88|13.3|11.9|13.31|11.91|13.26|11.86|0
1691490600000|2023-08-08 10:30:00|13.31|11.91|13.32|11.92|13.35|11.95|13.29|11.89|0
1691490900000|2023-08-08 10:35:00|13.31|11.91|13.36|11.96|13.36|11.96|13.3|11.9|0
1691491200000|2023-08-08 10:40:00|13.35|11.95|13.33|11.93|13.36|11.96|13.28|11.88|0
1691491500000|2023-08-08 10:45:00|13.32|11.92|13.3|11.9|13.33|11.93|13.28|11.88|0
1691491800000|2023-08-08 10:50:00|13.29|11.89|13.34|11.94|13.37|11.97|13.29|11.89|0
1691492100000|2023-08-08 10:55:00|13.33|11.93|13.32|11.92|13.35|11.95|13.3|11.9|0
1691492400000|2023-08-08 11:00:00|13.33|11.93|13.37|11.97|13.39|11.99|13.32|11.92|0
1691492700000|2023-08-08 11:05:00|13.38|11.98|13.39|11.99|13.41|12.01|13.36|11.96|0
1691493000000|2023-08-08 11:10:00|13.41|12.01|13.36|11.96|13.46|12.06|13.16|11.76|0
1691493300000|2023-08-08 11:15:00|13.37|11.97|13.4|12|13.4|12|13.35|11.95|0
1691493600000|2023-08-08 11:20:00|13.41|12.01|13.37|11.97|13.41|12.01|13.33|11.93|0
1691493900000|2023-08-08 11:25:00|13.38|11.98|13.39|11.99|13.41|12.01|13.34|11.94|0
1691494200000|2023-08-08 11:30:00|13.4|12|13.46|12.06|13.5|12.1|13.4|12|0
1691494500000|2023-08-08 11:35:00|13.47|12.07|13.45|12.05|13.48|12.08|13.44|12.04|0
1691494800000|2023-08-08 11:40:00|13.3|11.9|13.47|12.07|13.52|12.12|13.3|11.9|0
1691495100000|2023-08-08 11:45:00|13.48|12.08|13.5|12.1|13.51|12.11|13.47|12.07|0
1691495400000|2023-08-08 11:50:00|13.51|12.11|13.43|12.03|13.51|12.11|13.42|12.02|0
1691495700000|2023-08-08 11:55:00|13.44|12.04|13.43|12.03|13.46|12.06|13.43|12.03|0
1691496000000|2023-08-08 12:00:00|13.42|12.02|13.53|12.13|13.55|12.15|13.42|12.02|0
1691496300000|2023-08-08 12:05:00|13.52|12.12|13.6|12.2|13.68|12.28|13.52|12.12|0
1691496600000|2023-08-08 12:10:00|13.61|12.21|13.59|12.19|13.62|12.22|13.58|12.18|0
1691496900000|2023-08-08 12:15:00|13.58|12.18|13.54|12.14|13.58|12.18|13.53|12.13|0
1691497200000|2023-08-08 12:20:00|13.53|12.13|13.51|12.11|13.54|12.14|13.5|12.1|0
1691497500000|2023-08-08 12:25:00|13.52|12.12|13.46|12.06|13.52|12.12|13.45|12.05|0
1691497800000|2023-08-08 12:30:00|13.47|12.07|13.5|12.1|13.53|12.13|13.46|12.06|0
1691498100000|2023-08-08 12:35:00|13.51|12.11|13.45|12.05|13.52|12.12|13.44|12.04|0
1691498400000|2023-08-08 12:40:00|13.46|12.06|13.37|11.97|13.46|12.06|13.35|11.95|0
1691498700000|2023-08-08 12:45:00|13.36|11.96|13.4|12|13.4|12|13.35|11.95|0
1691499000000|2023-08-08 12:50:00|13.39|11.99|13.4|12|13.42|12.02|13.38|11.98|0
1691499300000|2023-08-08 12:55:00|13.41|12.01|13.41|12.01|13.43|12.03|13.39|11.99|0
1691499600000|2023-08-08 13:00:00|13.42|12.02|13.42|12.02|13.46|12.06|13.4|12|0
1691499900000|2023-08-08 13:05:00|13.43|12.03|13.48|12.08|13.51|12.11|13.43|12.03|0
1691500200000|2023-08-08 13:10:00|13.49|12.09|13.47|12.07|13.49|12.09|13.44|12.04|0
1691500500000|2023-08-08 13:15:00|13.46|12.06|13.35|11.95|13.47|12.07|13.35|11.95|0
1691500800000|2023-08-08 13:20:00|13.36|11.96|13.36|11.96|13.4|12|13.34|11.94|0
1691501100000|2023-08-08 13:25:00|13.35|11.95|13.35|11.95|13.41|12.01|13.34|11.94|0
1691501400000|2023-08-08 13:30:00|13.32|11.92|13.41|12.01|13.44|12.04|13.32|11.92|0
1691501700000|2023-08-08 13:35:00|13.4|12|13.46|12.06|13.51|12.11|13.4|12|0
1691502000000|2023-08-08 13:40:00|13.45|12.05|13.56|12.16|13.61|12.21|13.42|12.02|0
1691502300000|2023-08-08 13:45:00|13.58|12.18|13.75|12.35|13.77|12.37|13.57|12.17|0
1691502600000|2023-08-08 13:50:00|13.76|12.36|13.78|12.38|13.9|12.5|13.48|12.08|0
1691502900000|2023-08-08 13:55:00|13.8|12.4|13.8|12.4|13.86|12.46|13.77|12.37|0
1691503200000|2023-08-08 14:00:00|13.82|12.42|13.76|12.36|13.89|12.49|13.76|12.36|0
1691503500000|2023-08-08 14:05:00|13.75|12.35|13.75|12.35|13.79|12.39|13.72|12.32|0
1691503800000|2023-08-08 14:10:00|13.76|12.36|13.98|12.58|14|12.6|13.76|12.36|0
1691504100000|2023-08-08 14:15:00|13.99|12.59|13.98|12.58|14.08|12.68|13.95|12.55|0
1691504400000|2023-08-08 14:20:00|13.99|12.59|14.01|12.61|14.07|12.67|13.95|12.55|0
1691504700000|2023-08-08 14:25:00|14.02|12.62|13.87|12.47|14.03|12.63|13.87|12.47|0
1691505000000|2023-08-08 14:30:00|13.88|12.48|14.24|12.84|14.27|12.87|13.79|12.39|0
1691505300000|2023-08-08 14:35:00|14.25|12.85|14.2|12.8|14.29|12.89|14.2|12.8|0
1691505600000|2023-08-08 14:40:00|14.19|12.79|14.1|12.7|14.24|12.84|14.09|12.69|0
1691505900000|2023-08-08 14:45:00|14.09|12.69|14.2|12.8|14.25|12.85|14.09|12.69|0
1691506200000|2023-08-08 14:50:00|14.22|12.82|14.18|12.78|14.25|12.85|14.14|12.74|0
1691506500000|2023-08-08 14:55:00|14.2|12.8|14.3|12.9|14.3|12.9|14.2|12.8|0
1691506800000|2023-08-08 15:00:00|14.29|12.89|14.35|12.95|14.35|12.95|14.28|12.88|0
1691507100000|2023-08-08 15:05:00|14.36|12.96|14.28|12.88|14.37|12.97|14.28|12.88|0
1691507400000|2023-08-08 15:10:00|14.29|12.89|14.44|13.04|14.49|13.09|14.27|12.87|0
1691507700000|2023-08-08 15:15:00|14.43|13.03|14.41|13.01|14.47|13.07|14.39|12.99|0
1691508000000|2023-08-08 15:20:00|14.4|13|14.54|13.14|14.54|13.14|14.37|12.97|0
1691508300000|2023-08-08 15:25:00|14.44|13.04|14.28|12.88|14.44|13.04|14.27|12.87|0
1691508600000|2023-08-08 15:30:00|14.29|12.89|14.35|12.95|14.35|12.95|14.27|12.87|0
1691508900000|2023-08-08 15:35:00|14.34|12.94|14.28|12.88|14.35|12.95|14.27|12.87|0
1691509200000|2023-08-08 15:40:00|14.29|12.89|14.37|12.97|14.43|13.03|14.29|12.89|0
1691509500000|2023-08-08 15:45:00|14.37|12.97|14.41|13.01|14.43|13.03|14.34|12.94|0
1691509800000|2023-08-08 15:50:00|14.4|13|14.42|13.02|14.42|13.02|14.35|12.95|0
1691510100000|2023-08-08 15:55:00|14.41|13.01|14.41|13.01|14.45|13.05|14.38|12.98|0
1691510400000|2023-08-08 16:00:00|14.42|13.02|14.32|12.92|14.43|13.03|14.31|12.91|0
1691510700000|2023-08-08 16:05:00|14.31|12.91|14.05|12.65|14.31|12.91|14.03|12.63|0
1691511000000|2023-08-08 16:10:00|14.04|12.64|14.03|12.63|14.05|12.65|14.02|12.62|0
1691511300000|2023-08-08 16:15:00|14.02|12.62|13.97|12.57|14.03|12.63|13.97|12.57|0
1691511600000|2023-08-08 16:20:00|13.98|12.58|14|12.6|14.03|12.63|13.97|12.57|0
1691511900000|2023-08-08 16:25:00|13.99|12.59|14.01|12.61|14.01|12.61|13.98|12.58|0
1691512200000|2023-08-08 16:30:00|14|12.6|13.91|12.51|14.01|12.61|13.91|12.51|0
1691512500000|2023-08-08 16:35:00|13.92|12.52|13.95|12.55|13.98|12.58|13.88|12.48|0
1691512800000|2023-08-08 16:40:00|13.96|12.56|14.04|12.64|14.04|12.64|13.93|12.53|0
1691513100000|2023-08-08 16:45:00|14.03|12.63|14.01|12.61|14.05|12.65|13.99|12.59|0
1691513400000|2023-08-08 16:50:00|14.02|12.62|14.02|12.62|14.05|12.65|13.99|12.59|0
1691513700000|2023-08-08 16:55:00|14.01|12.61|13.97|12.57|14.02|12.62|13.97|12.57|0
1691514000000|2023-08-08 17:00:00|13.98|12.58|13.89|12.49|13.98|12.58|13.88|12.48|0
1691514300000|2023-08-08 17:05:00|13.87|12.47|13.92|12.52|13.96|12.56|13.86|12.46|0
1691514600000|2023-08-08 17:10:00|13.91|12.51|13.89|12.49|13.97|12.57|13.89|12.49|0
1691514900000|2023-08-08 17:15:00|13.88|12.48|13.83|12.43|13.88|12.48|13.77|12.37|0
1691515200000|2023-08-08 17:20:00|13.82|12.42|13.9|12.5|13.92|12.52|13.79|12.39|0
1691515500000|2023-08-08 17:25:00|13.91|12.51|13.67|12.27|13.95|12.55|13.67|12.27|0
1691515800000|2023-08-08 17:30:00|13.68|12.28|13.69|12.29|13.69|12.29|13.61|12.21|0
1691516100000|2023-08-08 17:35:00|13.7|12.3|13.62|12.22|13.76|12.36|13.62|12.22|0
1691516400000|2023-08-08 17:40:00|13.61|12.21|13.62|12.22|13.63|12.23|13.59|12.19|0
1691516700000|2023-08-08 17:45:00|13.63|12.23|13.66|12.26|13.67|12.27|13.59|12.19|0
1691517000000|2023-08-08 17:50:00|13.67|12.27|13.6|12.2|13.67|12.27|13.57|12.17|0
1691517300000|2023-08-08 17:55:00|13.61|12.21|13.69|12.29|13.91|12.51|13.58|12.18|0
1691517600000|2023-08-08 18:00:00|13.7|12.3|13.72|12.32|13.76|12.36|13.67|12.27|0
1691517900000|2023-08-08 18:05:00|13.73|12.33|13.71|12.31|13.76|12.36|13.69|12.29|0
1691518200000|2023-08-08 18:10:00|13.72|12.32|13.63|12.23|13.74|12.34|13.61|12.21|0
1691518500000|2023-08-08 18:15:00|13.62|12.22|13.56|12.16|13.62|12.22|13.51|12.11|0
1691518800000|2023-08-08 18:20:00|13.55|12.15|13.55|12.15|13.57|12.17|13.52|12.12|0
1691519100000|2023-08-08 18:25:00|13.54|12.14|13.49|12.09|13.58|12.18|13.48|12.08|0
1691519400000|2023-08-08 18:30:00|13.48|12.08|13.45|12.05|13.5|12.1|13.45|12.05|0
1691519700000|2023-08-08 18:35:00|13.46|12.06|13.48|12.08|13.51|12.11|13.44|12.04|0
1691520000000|2023-08-08 18:40:00|13.49|12.09|13.53|12.13|13.54|12.14|13.48|12.08|0
1691520300000|2023-08-08 18:45:00|13.54|12.14|13.48|12.08|13.54|12.14|13.47|12.07|0
1691520600000|2023-08-08 18:50:00|13.47|12.07|13.43|12.03|13.49|12.09|13.43|12.03|0
1691520900000|2023-08-08 18:55:00|13.44|12.04|13.32|11.92|13.44|12.04|13.27|11.87|0
1691521200000|2023-08-08 19:00:00|13.33|11.93|13.3|11.9|13.36|11.96|13.27|11.87|0
1691521500000|2023-08-08 19:05:00|13.29|11.89|13.32|11.92|13.33|11.93|13.26|11.86|0
1691521800000|2023-08-08 19:10:00|13.33|11.93|13.34|11.94|13.64|12.24|13.28|11.88|0
1691522100000|2023-08-08 19:15:00|13.33|11.93|13.35|11.95|13.37|11.97|13.31|11.91|0
1691522400000|2023-08-08 19:20:00|13.36|11.96|13.27|11.87|13.36|11.96|13.27|11.87|0
1691522700000|2023-08-08 19:25:00|13.28|11.88|13.28|11.88|13.28|11.88|13.24|11.84|0
1691523000000|2023-08-08 19:30:00|13.27|11.87|13.35|11.95|13.37|11.97|13.27|11.87|0
1691523300000|2023-08-08 19:35:00|13.34|11.94|13.31|11.91|13.37|11.97|13.29|11.89|0
1691523600000|2023-08-08 19:40:00|13.3|11.9|13.21|11.81|13.31|11.91|13.17|11.77|0
1691523900000|2023-08-08 19:45:00|13.2|11.8|13.18|11.78|13.2|11.8|13.14|11.74|0
1691524200000|2023-08-08 19:50:00|13.16|11.76|13.24|11.84|13.24|11.84|13.13|11.73|0
1691524500000|2023-08-08 19:55:00|13.23|11.83|13.23|11.83|13.25|11.85|13.17|11.77|0
1691524800000|2023-08-08 20:00:00|13.24|11.84|13.27|11.87|13.27|11.87|13.21|11.81|0
1691525100000|2023-08-08 20:05:00|13.28|11.88|13.25|11.85|13.28|11.88|13.24|11.84|0
1691525400000|2023-08-08 20:10:00|13.24|11.84|13.24|11.84|13.26|11.86|13.23|11.83|0
1691525700000|2023-08-08 20:15:00|13.54|11.54|13.55|11.55|13.55|11.55|13.54|11.54|0
1691526300000|2023-08-08 20:25:00|13.56|11.56|13.55|11.55|13.56|11.56|13.55|11.55|0
1691526600000|2023-08-08 20:30:00|13.56|11.56|13.55|11.55|13.56|11.56|13.55|11.55|0
1691526900000|2023-08-08 20:35:00|13.54|11.54|13.55|11.55|13.55|11.55|13.54|11.54|0
1691527200000|2023-08-08 20:40:00|13.54|11.54|13.55|11.55|13.55|11.55|13.54|11.54|0
1691527500000|2023-08-08 20:45:00|13.54|11.54|13.55|11.55|13.55|11.55|13.53|11.53|0
1691527800000|2023-08-08 20:50:00|13.54|11.54|13.55|11.55|13.55|11.55|13.54|11.54|0
1691528100000|2023-08-08 20:55:00|13.56|11.56|13.53|11.53|13.56|11.56|13.53|11.53|0
1691528400000|2023-08-08 21:00:00|13.54|11.54|13.54|11.54|13.55|11.55|13.53|11.53|0
1691528700000|2023-08-08 21:05:00|13.53|11.53|13.54|11.54|13.54|11.54|13.53|11.53|0
1691529000000|2023-08-08 21:10:00|13.53|11.53|13.54|11.54|13.54|11.54|13.53|11.53|0
1691529600000|2023-08-08 21:20:00|13.55|11.55|13.55|11.55|13.55|11.55|13.55|11.55|0
1691529900000|2023-08-08 21:25:00|13.56|11.56|13.55|11.55|13.56|11.56|13.55|11.55|0
1691530200000|2023-08-08 21:30:00|13.54|11.54|13.54|11.54|13.54|11.54|13.54|11.54|0
1691530500000|2023-08-08 21:35:00|13.55|11.55|13.54|11.54|13.55|11.55|13.54|11.54|0
1691531100000|2023-08-08 21:45:00|13.53|11.53|13.54|11.54|13.54|11.54|13.53|11.53|0
1691531700000|2023-08-08 21:55:00|13.53|11.53|13.54|11.54|13.54|11.54|13.53|11.53|0
1691532000000|2023-08-08 22:00:00|13.53|11.53|13.52|11.52|13.54|11.54|13.51|11.51|0
1691532300000|2023-08-08 22:05:00|13.53|11.53|13.54|11.54|13.54|11.54|13.52|11.52|0
1691532600000|2023-08-08 22:10:00|13.53|11.53|13.51|11.51|13.53|11.53|13.51|11.51|0
1691532900000|2023-08-08 22:15:00|13.52|11.52|13.52|11.52|13.53|11.53|13.52|11.52|0
1691533200000|2023-08-08 22:20:00|13.53|11.53|13.53|11.53|13.53|11.53|13.52|11.52|0
1691533500000|2023-08-08 22:25:00|13.54|11.54|13.53|11.53|13.54|11.54|13.53|11.53|0
1691533800000|2023-08-08 22:30:00|13.54|11.54|13.55|11.55|13.56|11.56|13.53|11.53|0
1691534100000|2023-08-08 22:35:00|13.56|11.56|13.55|11.55|13.56|11.56|13.54|11.54|0
1691534400000|2023-08-08 22:40:00|13.56|11.56|13.55|11.55|13.56|11.56|13.54|11.54|0
1691534700000|2023-08-08 22:45:00|13.54|11.54|13.56|11.56|13.56|11.56|13.54|11.54|0
1691535000000|2023-08-08 22:50:00|13.55|11.55|13.55|11.55|13.55|11.55|13.55|11.55|0
1691535300000|2023-08-08 22:55:00|13.56|11.56|13.54|11.54|13.56|11.56|13.54|11.54|0
1691535600000|2023-08-08 23:00:00|13.53|11.53|13.51|11.51|13.53|11.53|13.51|11.51|0
1691535900000|2023-08-08 23:05:00|13.53|11.53|13.55|11.55|13.56|11.56|13.53|11.53|0
1691536200000|2023-08-08 23:10:00|13.54|11.54|13.53|11.53|13.55|11.55|13.53|11.53|0
1691536500000|2023-08-08 23:15:00|13.54|11.54|13.54|11.54|13.55|11.55|13.53|11.53|0
1691536800000|2023-08-08 23:20:00|13.55|11.55|13.54|11.54|13.55|11.55|13.54|11.54|0
1691537100000|2023-08-08 23:25:00|13.55|11.55|13.54|11.54|13.55|11.55|13.54|11.54|0
1691537400000|2023-08-08 23:30:00|13.55|11.55|13.55|11.55|13.56|11.56|13.55|11.55|0
1691537700000|2023-08-08 23:35:00|13.54|11.54|13.54|11.54|13.55|11.55|13.54|11.54|0
1691538000000|2023-08-08 23:40:00|13.55|11.55|13.55|11.55|13.55|11.55|13.54|11.54|0
1691538300000|2023-08-08 23:45:00|13.54|11.54|13.52|11.52|13.55|11.55|13.52|11.52|0
1691538600000|2023-08-08 23:50:00|13.53|11.53|13.54|11.54|13.54|11.54|13.52|11.52|0
1691538900000|2023-08-08 23:55:00|13.53|11.53|13.54|11.54|13.54|11.54|13.53|11.53|0
1691539200000|2023-08-09 00:00:00|13.55|11.55|13.55|11.55|13.55|11.55|13.53|11.53|0
1691539500000|2023-08-09 00:05:00|13.54|11.54|13.52|11.52|13.55|11.55|13.52|11.52|0
1691539800000|2023-08-09 00:10:00|13.51|11.51|13.45|11.45|13.51|11.51|13.44|11.44|0
1691540100000|2023-08-09 00:15:00|13.46|11.46|13.44|11.44|13.46|11.46|13.41|11.41|0
1691540400000|2023-08-09 00:20:00|13.43|11.43|13.46|11.46|13.46|11.46|13.42|11.42|0
1691540700000|2023-08-09 00:25:00|13.45|11.45|13.47|11.47|13.47|11.47|13.45|11.45|0
1691541000000|2023-08-09 00:30:00|13.46|11.46|13.54|11.54|13.56|11.56|13.41|11.41|0
1691541300000|2023-08-09 00:35:00|13.53|11.53|13.56|11.56|13.56|11.56|13.53|11.53|0
1691541600000|2023-08-09 00:40:00|13.55|11.55|13.55|11.55|13.57|11.57|13.55|11.55|0
1691541900000|2023-08-09 00:45:00|13.56|11.56|13.47|11.47|13.56|11.56|13.45|11.45|0
1691542200000|2023-08-09 00:50:00|13.46|11.46|13.46|11.46|13.47|11.47|13.45|11.45|0
1691542500000|2023-08-09 00:55:00|13.47|11.47|13.46|11.46|13.47|11.47|13.45|11.45|0
1691542800000|2023-08-09 01:00:00|13.45|11.45|13.44|11.44|13.46|11.46|13.43|11.43|0
1691543100000|2023-08-09 01:05:00|13.43|11.43|13.44|11.44|13.45|11.45|13.42|11.42|0
1691543400000|2023-08-09 01:10:00|13.43|11.43|13.39|11.39|13.43|11.43|13.38|11.38|0
1691543700000|2023-08-09 01:15:00|13.4|11.4|13.4|11.4|13.42|11.42|13.38|11.38|0
1691544000000|2023-08-09 01:20:00|13.41|11.41|13.4|11.4|13.41|11.41|13.4|11.4|0
1691544600000|2023-08-09 01:30:00|13.41|11.41|13.4|11.4|13.42|11.42|13.4|11.4|0
1691544900000|2023-08-09 01:35:00|13.39|11.39|13.4|11.4|13.41|11.41|13.38|11.38|0
1691545200000|2023-08-09 01:40:00|13.41|11.41|13.38|11.38|13.41|11.41|13.37|11.37|0
1691545500000|2023-08-09 01:45:00|13.39|11.39|13.37|11.37|13.4|11.4|13.37|11.37|0
1691545800000|2023-08-09 01:50:00|13.36|11.36|13.38|11.38|13.38|11.38|13.36|11.36|0
1691546100000|2023-08-09 01:55:00|13.39|11.39|13.42|11.42|13.42|11.42|13.38|11.38|0
1691546400000|2023-08-09 02:00:00|13.41|11.41|13.39|11.39|13.41|11.41|13.39|11.39|0
1691546700000|2023-08-09 02:05:00|13.4|11.4|13.41|11.41|13.41|11.41|13.38|11.38|0
1691547000000|2023-08-09 02:10:00|13.4|11.4|13.43|11.43|13.43|11.43|13.4|11.4|0
1691547300000|2023-08-09 02:15:00|13.42|11.42|13.4|11.4|13.45|11.45|13.39|11.39|0
1691547600000|2023-08-09 02:20:00|13.41|11.41|13.42|11.42|13.42|11.42|13.41|11.41|0
1691547900000|2023-08-09 02:25:00|13.43|11.43|13.43|11.43|13.44|11.44|13.42|11.42|0
1691548200000|2023-08-09 02:30:00|13.44|11.44|13.41|11.41|13.44|11.44|13.4|11.4|0
1691548500000|2023-08-09 02:35:00|13.4|11.4|13.4|11.4|13.41|11.41|13.39|11.39|0
1691548800000|2023-08-09 02:40:00|13.41|11.41|13.41|11.41|13.41|11.41|13.4|11.4|0
1691549100000|2023-08-09 02:45:00|13.42|11.42|13.42|11.42|13.43|11.43|13.41|11.41|0
1691549400000|2023-08-09 02:50:00|13.41|11.41|13.38|11.38|13.41|11.41|13.38|11.38|0
1691549700000|2023-08-09 02:55:00|13.39|11.39|13.37|11.37|13.39|11.39|13.37|11.37|0
1691550000000|2023-08-09 03:00:00|13.38|11.38|13.37|11.37|13.39|11.39|13.36|11.36|0
1691550300000|2023-08-09 03:05:00|13.38|11.38|13.39|11.39|13.4|11.4|13.38|11.38|0
1691550600000|2023-08-09 03:10:00|13.4|11.4|13.39|11.39|13.4|11.4|13.39|11.39|0
1691550900000|2023-08-09 03:15:00|13.4|11.4|13.4|11.4|13.41|11.41|13.39|11.39|0
1691551200000|2023-08-09 03:20:00|13.39|11.39|13.41|11.41|13.41|11.41|13.39|11.39|0
1691551500000|2023-08-09 03:25:00|13.4|11.4|13.41|11.41|13.42|11.42|13.4|11.4|0
1691551800000|2023-08-09 03:30:00|13.42|11.42|13.42|11.42|13.44|11.44|13.41|11.41|0
1691552100000|2023-08-09 03:35:00|13.41|11.41|13.42|11.42|13.43|11.43|13.41|11.41|0
1691552400000|2023-08-09 03:40:00|13.41|11.41|13.42|11.42|13.43|11.43|13.41|11.41|0
1691552700000|2023-08-09 03:45:00|13.43|11.43|13.44|11.44|13.44|11.44|13.42|11.42|0
1691553000000|2023-08-09 03:50:00|13.43|11.43|13.43|11.43|13.43|11.43|13.43|11.43|0
1691553300000|2023-08-09 03:55:00|13.42|11.42|13.42|11.42|13.43|11.43|13.42|11.42|0
1691553600000|2023-08-09 04:00:00|13.43|11.43|13.42|11.42|13.43|11.43|13.42|11.42|0
1691553900000|2023-08-09 04:05:00|13.41|11.41|13.4|11.4|13.41|11.41|13.39|11.39|0
1691554200000|2023-08-09 04:10:00|13.41|11.41|13.42|11.42|13.42|11.42|13.41|11.41|0
1691554500000|2023-08-09 04:15:00|13.41|11.41|13.43|11.43|13.43|11.43|13.41|11.41|0
1691554800000|2023-08-09 04:20:00|13.42|11.42|13.43|11.43|13.44|11.44|13.41|11.41|0
1691555100000|2023-08-09 04:25:00|13.44|11.44|13.42|11.42|13.44|11.44|13.42|11.42|0
1691555700000|2023-08-09 04:35:00|13.41|11.41|13.39|11.39|13.42|11.42|13.39|11.39|0
1691556000000|2023-08-09 04:40:00|13.38|11.38|13.38|11.38|13.38|11.38|13.38|11.38|0
1691556300000|2023-08-09 04:45:00|13.39|11.39|13.38|11.38|13.39|11.39|13.38|11.38|0
1691556600000|2023-08-09 04:50:00|13.39|11.39|13.39|11.39|13.39|11.39|13.38|11.38|0
1691556900000|2023-08-09 04:55:00|13.38|11.38|13.38|11.38|13.38|11.38|13.37|11.37|0
1691557200000|2023-08-09 05:00:00|13.37|11.37|13.37|11.37|13.39|11.39|13.37|11.37|0
1691557500000|2023-08-09 05:05:00|13.36|11.36|13.38|11.38|13.38|11.38|13.36|11.36|0
1691557800000|2023-08-09 05:10:00|13.37|11.37|13.37|11.37|13.38|11.38|13.37|11.37|0
1691558100000|2023-08-09 05:15:00|13.36|11.36|13.34|11.34|13.37|11.37|13.34|11.34|0
1691558400000|2023-08-09 05:20:00|13.35|11.35|13.35|11.35|13.35|11.35|13.35|11.35|0
1691558700000|2023-08-09 05:25:00|13.36|11.36|13.35|11.35|13.36|11.36|13.34|11.34|0
1691559000000|2023-08-09 05:30:00|13.34|11.34|13.37|11.37|13.38|11.38|13.34|11.34|0
1691559300000|2023-08-09 05:35:00|13.38|11.38|13.37|11.37|13.38|11.38|13.36|11.36|0
1691559600000|2023-08-09 05:40:00|13.36|11.36|13.36|11.36|13.37|11.37|13.35|11.35|0
1691559900000|2023-08-09 05:45:00|13.35|11.35|13.33|11.33|13.36|11.36|13.33|11.33|0
1691560200000|2023-08-09 05:50:00|13.32|11.32|13.31|11.31|13.32|11.32|13.29|11.29|0
1691560500000|2023-08-09 05:55:00|13.32|11.32|13.33|11.33|13.34|11.34|13.31|11.31|0
1691560800000|2023-08-09 06:00:00|13.34|11.34|13.34|11.34|13.36|11.36|13.34|11.34|0
1691561100000|2023-08-09 06:05:00|13.04|11.64|13|11.6|13.04|11.64|12.99|11.59|0
1691561400000|2023-08-09 06:10:00|12.99|11.59|13|11.6|13.01|11.61|12.99|11.59|0
1691561700000|2023-08-09 06:15:00|13.01|11.61|13.04|11.64|13.04|11.64|13.01|11.61|0
1691562000000|2023-08-09 06:20:00|13.03|11.63|13.04|11.64|13.05|11.65|13.02|11.62|0
1691562300000|2023-08-09 06:25:00|13.03|11.63|13.04|11.64|13.05|11.65|13.02|11.62|0
1691562600000|2023-08-09 06:30:00|13.03|11.63|13.04|11.64|13.06|11.66|13.02|11.62|0
1691562900000|2023-08-09 06:35:00|13.03|11.63|13|11.6|13.04|11.64|13|11.6|0
1691563200000|2023-08-09 06:40:00|12.99|11.59|12.98|11.58|13|11.6|12.96|11.56|0
1691563500000|2023-08-09 06:45:00|12.99|11.59|12.99|11.59|13|11.6|12.96|11.56|0
1691563800000|2023-08-09 06:50:00|13|11.6|12.98|11.58|13|11.6|12.98|11.58|0
1691564100000|2023-08-09 06:55:00|12.97|11.57|12.97|11.57|12.98|11.58|12.95|11.55|0
1691564400000|2023-08-09 07:00:00|12.96|11.56|12.85|11.45|12.97|11.57|12.8|11.4|0
1691564700000|2023-08-09 07:05:00|12.87|11.47|12.91|11.51|12.93|11.53|12.87|11.47|0
1691565000000|2023-08-09 07:10:00|12.92|11.52|13|11.6|13|11.6|12.91|11.51|0
1691565300000|2023-08-09 07:15:00|12.99|11.59|13|11.6|13.04|11.64|12.99|11.59|0
1691565600000|2023-08-09 07:20:00|13.01|11.61|12.95|11.55|13.05|11.65|12.95|11.55|0
1691565900000|2023-08-09 07:25:00|12.96|11.56|12.93|11.53|13|11.6|12.92|11.52|0
1691566200000|2023-08-09 07:30:00|12.92|11.52|12.89|11.49|12.93|11.53|12.89|11.49|0
1691566500000|2023-08-09 07:35:00|12.88|11.48|12.88|11.48|12.9|11.5|12.86|11.46|0
1691566800000|2023-08-09 07:40:00|12.87|11.47|12.88|11.48|12.9|11.5|12.87|11.47|0
1691567100000|2023-08-09 07:45:00|12.89|11.49|12.9|11.5|12.91|11.51|12.87|11.47|0
1691567400000|2023-08-09 07:50:00|12.88|11.48|12.93|11.53|12.94|11.54|12.88|11.48|0
1691567700000|2023-08-09 07:55:00|12.92|11.52|12.89|11.49|12.92|11.52|12.88|11.48|0
1691568000000|2023-08-09 08:00:00|12.9|11.5|12.85|11.45|12.91|11.51|12.85|11.45|0
1691568300000|2023-08-09 08:05:00|12.86|11.46|12.85|11.45|12.86|11.46|12.84|11.44|0
1691568600000|2023-08-09 08:10:00|12.86|11.46|12.88|11.48|12.9|11.5|12.85|11.45|0
1691568900000|2023-08-09 08:15:00|12.87|11.47|12.94|11.54|12.94|11.54|12.86|11.46|0
1691569200000|2023-08-09 08:20:00|12.93|11.53|12.83|11.43|12.93|11.53|12.83|11.43|0
1691569500000|2023-08-09 08:25:00|12.84|11.44|12.82|11.42|12.84|11.44|12.82|11.42|0
1691569800000|2023-08-09 08:30:00|12.81|11.41|12.8|11.4|12.83|11.43|12.8|11.4|0
1691570100000|2023-08-09 08:35:00|12.79|11.39|12.79|11.39|12.8|11.4|12.77|11.37|0
1691570400000|2023-08-09 08:40:00|12.8|11.4|12.46|11.06|13.24|11.84|12.45|11.05|0
1691570700000|2023-08-09 08:45:00|12.47|11.07|12.43|11.03|12.47|11.07|12.41|11.01|0
1691571000000|2023-08-09 08:50:00|12.42|11.02|12.44|11.04|12.45|11.05|12.42|11.02|0
1691571300000|2023-08-09 08:55:00|12.45|11.05|12.44|11.04|12.45|11.05|12.43|11.03|0
1691571600000|2023-08-09 09:00:00|12.45|11.05|12.45|11.05|12.45|11.05|12.43|11.03|0
1691571900000|2023-08-09 09:05:00|12.44|11.04|12.44|11.04|12.45|11.05|12.43|11.03|0
1691572200000|2023-08-09 09:10:00|12.45|11.05|12.42|11.02|12.47|11.07|12.4|11|0
1691572500000|2023-08-09 09:15:00|12.43|11.03|12.48|11.08|12.49|11.09|12.41|11.01|0
1691572800000|2023-08-09 09:20:00|12.47|11.07|12.45|11.05|12.48|11.08|12.44|11.04|0
1691573100000|2023-08-09 09:25:00|12.46|11.06|12.49|11.09|12.49|11.09|12.45|11.05|0
1691573400000|2023-08-09 09:30:00|12.48|11.08|12.49|11.09|12.5|11.1|12.47|11.07|0
1691573700000|2023-08-09 09:35:00|12.48|11.08|12.51|11.11|12.53|11.13|12.48|11.08|0
1691574000000|2023-08-09 09:40:00|12.52|11.12|12.49|11.09|12.52|11.12|12.49|11.09|0
1691574300000|2023-08-09 09:45:00|12.5|11.1|12.56|11.16|12.56|11.16|12.49|11.09|0
1691574600000|2023-08-09 09:50:00|12.55|11.15|12.52|11.12|12.56|11.16|12.52|11.12|0
1691574900000|2023-08-09 09:55:00|12.51|11.11|12.52|11.12|12.53|11.13|12.51|11.11|0
1691575200000|2023-08-09 10:00:00|12.53|11.13|12.52|11.12|12.54|11.14|12.5|11.1|0
1691575500000|2023-08-09 10:05:00|12.53|11.13|12.49|11.09|12.53|11.13|12.49|11.09|0
1691575800000|2023-08-09 10:10:00|12.5|11.1|12.54|11.14|12.55|11.15|12.49|11.09|0
1691576100000|2023-08-09 10:15:00|12.55|11.15|12.53|11.13|12.55|11.15|12.53|11.13|0
1691576400000|2023-08-09 10:20:00|12.54|11.14|12.49|11.09|12.54|11.14|12.49|11.09|0
1691576700000|2023-08-09 10:25:00|12.48|11.08|12.47|11.07|12.5|11.1|12.47|11.07|0
1691577000000|2023-08-09 10:30:00|12.46|11.06|12.48|11.08|12.48|11.08|12.46|11.06|0
1691577300000|2023-08-09 10:35:00|12.47|11.07|12.51|11.11|12.52|11.12|12.47|11.07|0
1691577600000|2023-08-09 10:40:00|12.52|11.12|12.56|11.16|12.56|11.16|12.52|11.12|0
1691577900000|2023-08-09 10:45:00|12.57|11.17|12.58|11.18|12.59|11.19|12.56|11.16|0
1691578200000|2023-08-09 10:50:00|12.57|11.17|12.57|11.17|12.58|11.18|12.55|11.15|0
1691578500000|2023-08-09 10:55:00|12.58|11.18|12.59|11.19|12.6|11.2|12.57|11.17|0
1691578800000|2023-08-09 11:00:00|12.6|11.2|12.62|11.22|12.63|11.23|12.57|11.17|0
1691579100000|2023-08-09 11:05:00|12.61|11.21|12.6|11.2|12.63|11.23|12.59|11.19|0
1691579400000|2023-08-09 11:10:00|12.59|11.19|12.62|11.22|12.62|11.22|12.59|11.19|0
1691579700000|2023-08-09 11:15:00|12.63|11.23|12.65|11.25|12.65|11.25|12.62|11.22|0
1691580000000|2023-08-09 11:20:00|12.64|11.24|12.64|11.24|12.65|11.25|12.62|11.22|0
1691580300000|2023-08-09 11:25:00|12.65|11.25|12.66|11.26|12.66|11.26|12.64|11.24|0
1691580600000|2023-08-09 11:30:00|12.67|11.27|12.53|11.13|12.67|11.27|12.44|11.04|0
1691580900000|2023-08-09 11:35:00|12.52|11.12|12.53|11.13|12.54|11.14|12.51|11.11|0
1691581200000|2023-08-09 11:40:00|12.54|11.14|12.49|11.09|12.54|11.14|12.49|11.09|0
1691581500000|2023-08-09 11:45:00|12.5|11.1|12.45|11.05|12.51|11.11|12.44|11.04|0
1691581800000|2023-08-09 11:50:00|12.44|11.04|12.43|11.03|12.45|11.05|12.43|11.03|0
1691582100000|2023-08-09 11:55:00|12.42|11.02|12.44|11.04|12.46|11.06|12.41|11.01|0
1691582400000|2023-08-09 12:00:00|12.45|11.05|12.43|11.03|12.49|11.09|12.42|11.02|0
1691582700000|2023-08-09 12:05:00|12.44|11.04|12.48|11.08|12.48|11.08|12.42|11.02|0
1691583000000|2023-08-09 12:10:00|12.47|11.07|12.49|11.09|12.51|11.11|12.46|11.06|0
1691583300000|2023-08-09 12:15:00|12.51|11.11|12.55|11.15|12.58|11.18|12.5|11.1|0
1691583600000|2023-08-09 12:20:00|12.56|11.16|12.57|11.17|12.61|11.21|12.56|11.16|0
1691583900000|2023-08-09 12:25:00|12.58|11.18|12.55|11.15|12.58|11.18|12.53|11.13|0
1691584200000|2023-08-09 12:30:00|12.56|11.16|12.48|11.08|12.56|11.16|12.48|11.08|0
1691584500000|2023-08-09 12:35:00|12.49|11.09|12.48|11.08|12.49|11.09|12.45|11.05|0
1691584800000|2023-08-09 12:40:00|12.49|11.09|12.5|11.1|12.5|11.1|12.39|10.99|0
1691585100000|2023-08-09 12:45:00|12.49|11.09|12.46|11.06|12.49|11.09|12.44|11.04|0
1691585400000|2023-08-09 12:50:00|12.48|11.08|12.48|11.08|12.51|11.11|12.47|11.07|0
1691585700000|2023-08-09 12:55:00|12.5|11.1|12.59|11.19|12.61|11.21|12.5|11.1|0
1691586000000|2023-08-09 13:00:00|12.6|11.2|12.58|11.18|12.61|11.21|12.57|11.17|0
1691586300000|2023-08-09 13:05:00|12.57|11.17|12.57|11.17|12.6|11.2|12.57|11.17|0
1691586600000|2023-08-09 13:10:00|12.58|11.18|12.65|11.25|12.66|11.26|12.58|11.18|0
1691586900000|2023-08-09 13:15:00|12.64|11.24|12.66|11.26|12.67|11.27|12.62|11.22|0
1691587200000|2023-08-09 13:20:00|12.65|11.25|12.63|11.23|12.66|11.26|12.62|11.22|0
1691587500000|2023-08-09 13:25:00|12.64|11.24|12.69|11.29|12.72|11.32|12.62|11.22|0
1691587800000|2023-08-09 13:30:00|12.7|11.3|12.71|11.31|12.8|11.4|12.66|11.26|0
1691588100000|2023-08-09 13:35:00|12.73|11.33|12.65|11.25|12.8|11.4|12.49|11.09|0
1691588400000|2023-08-09 13:40:00|12.66|11.26|12.67|11.27|12.72|11.32|12.58|11.18|0
1691588700000|2023-08-09 13:45:00|12.68|11.28|12.63|11.23|12.7|11.3|12.61|11.21|0
1691589000000|2023-08-09 13:50:00|12.64|11.24|12.71|11.31|12.73|11.33|12.61|11.21|0
1691589300000|2023-08-09 13:55:00|12.7|11.3|12.67|11.27|12.72|11.32|12.64|11.24|0
1691589600000|2023-08-09 14:00:00|12.68|11.28|12.59|11.19|12.68|11.28|12.56|11.16|0
1691589900000|2023-08-09 14:05:00|12.6|11.2|12.7|11.3|12.72|11.32|12.59|11.19|0
1691590200000|2023-08-09 14:10:00|12.69|11.29|12.65|11.25|12.71|11.31|12.65|11.25|0
1691590500000|2023-08-09 14:15:00|12.66|11.26|12.65|11.25|12.69|11.29|12.61|11.21|0
1691590800000|2023-08-09 14:20:00|12.64|11.24|12.72|11.32|12.73|11.33|12.64|11.24|0
1691591100000|2023-08-09 14:25:00|12.71|11.31|12.63|11.23|12.71|11.31|12.63|11.23|0
1691591400000|2023-08-09 14:30:00|12.65|11.25|12.69|11.29|12.69|11.29|12.6|11.2|0
1691591700000|2023-08-09 14:35:00|12.7|11.3|12.63|11.23|12.71|11.31|12.59|11.19|0
1691592000000|2023-08-09 14:40:00|12.65|11.25|12.64|11.24|12.66|11.26|12.62|11.22|0
1691592300000|2023-08-09 14:45:00|12.65|11.25|12.61|11.21|12.68|11.28|12.59|11.19|0
1691592600000|2023-08-09 14:50:00|12.63|11.23|12.72|11.32|12.73|11.33|12.59|11.19|0
1691592900000|2023-08-09 14:55:00|12.73|11.33|12.79|11.39|12.8|11.4|12.7|11.3|0
1691593200000|2023-08-09 15:00:00|12.78|11.38|12.63|11.23|12.81|11.41|12.43|11.03|0
1691593500000|2023-08-09 15:05:00|12.62|11.22|12.66|11.26|12.68|11.28|12.62|11.22|0
1691593800000|2023-08-09 15:10:00|12.67|11.27|12.79|11.39|12.8|11.4|12.66|11.26|0
1691594100000|2023-08-09 15:15:00|12.78|11.38|13.27|11.87|13.3|11.9|12.59|11.19|0
1691594400000|2023-08-09 15:20:00|13.28|11.88|13.36|11.96|13.39|11.99|13.28|11.88|0
1691594700000|2023-08-09 15:25:00|13.37|11.97|13.36|11.96|13.4|12|13.33|11.93|0
1691595000000|2023-08-09 15:30:00|13.38|11.98|13.27|11.87|13.43|12.03|13.27|11.87|0
1691595300000|2023-08-09 15:35:00|13.28|11.88|13.29|11.89|13.31|11.91|13.27|11.87|0
1691595600000|2023-08-09 15:40:00|13.28|11.88|13.37|11.97|13.38|11.98|13.28|11.88|0
1691595900000|2023-08-09 15:45:00|13.38|11.98|13.48|12.08|13.48|12.08|13.33|11.93|0
1691596200000|2023-08-09 15:50:00|13.47|12.07|13.53|12.13|13.56|12.16|13.45|12.05|0
1691596500000|2023-08-09 15:55:00|13.54|12.14|13.51|12.11|13.6|12.2|13.49|12.09|0
1691596800000|2023-08-09 16:00:00|13.52|12.12|13.45|12.05|13.54|12.14|13.43|12.03|0
1691597100000|2023-08-09 16:05:00|13.46|12.06|13.37|11.97|13.46|12.06|13.33|11.93|0
1691597400000|2023-08-09 16:10:00|13.36|11.96|13.36|11.96|13.43|12.03|13.34|11.94|0
1691597700000|2023-08-09 16:15:00|13.35|11.95|13.4|12|13.41|12.01|13.33|11.93|0
1691598000000|2023-08-09 16:20:00|13.41|12.01|13.4|12|13.47|12.07|13.38|11.98|0
1691598300000|2023-08-09 16:25:00|13.38|11.98|13.36|11.96|13.4|12|13.31|11.91|0
1691598600000|2023-08-09 16:30:00|13.37|11.97|13.23|11.83|13.37|11.97|13.22|11.82|0
1691598900000|2023-08-09 16:35:00|13.24|11.84|13.28|11.88|13.3|11.9|13.23|11.83|0
1691599200000|2023-08-09 16:40:00|13.29|11.89|13.3|11.9|13.3|11.9|13.24|11.84|0
1691599500000|2023-08-09 16:45:00|13.29|11.89|13.21|11.81|13.33|11.93|13.2|11.8|0
1691599800000|2023-08-09 16:50:00|13.22|11.82|13.25|11.85|13.27|11.87|13.21|11.81|0
1691600100000|2023-08-09 16:55:00|13.24|11.84|13.28|11.88|13.3|11.9|13.21|11.81|0
1691600400000|2023-08-09 17:00:00|13.29|11.89|13.19|11.79|13.34|11.94|13.19|11.79|0
1691600700000|2023-08-09 17:05:00|13.18|11.78|13.09|11.69|13.19|11.79|13.08|11.68|0
1691601000000|2023-08-09 17:10:00|13.08|11.68|13.03|11.63|13.11|11.71|13.02|11.62|0
1691601300000|2023-08-09 17:15:00|13.01|11.61|13.01|11.61|13.03|11.63|12.98|11.58|0
1691601600000|2023-08-09 17:20:00|13.02|11.62|13.03|11.63|13.05|11.65|12.99|11.59|0
1691601900000|2023-08-09 17:25:00|13.04|11.64|13.01|11.61|13.31|11.91|11.15|9.75|0
1691602200000|2023-08-09 17:30:00|13|11.6|12.98|11.58|13.01|11.61|12.94|11.54|0
1691602500000|2023-08-09 17:35:00|12.97|11.57|12.92|11.52|12.99|11.59|12.92|11.52|0
1691602800000|2023-08-09 17:40:00|12.93|11.53|12.92|11.52|12.96|11.56|12.92|11.52|0
1691603100000|2023-08-09 17:45:00|12.93|11.53|13.01|11.61|13.01|11.61|12.9|11.5|0
1691603400000|2023-08-09 17:50:00|13.02|11.62|12.96|11.56|13.02|11.62|12.96|11.56|0
1691603700000|2023-08-09 17:55:00|12.97|11.57|12.98|11.58|13|11.6|12.93|11.53|0
1691604000000|2023-08-09 18:00:00|12.99|11.59|12.93|11.53|13.02|11.62|12.93|11.53|0
1691604300000|2023-08-09 18:05:00|12.92|11.52|12.88|11.48|12.93|11.53|12.88|11.48|0
1691604600000|2023-08-09 18:10:00|12.89|11.49|12.81|11.41|12.9|11.5|12.81|11.41|0
1691604900000|2023-08-09 18:15:00|12.8|11.4|12.77|11.37|12.81|11.41|12.74|11.34|0
1691605200000|2023-08-09 18:20:00|12.76|11.36|12.78|11.38|12.82|11.42|12.73|11.33|0
1691605500000|2023-08-09 18:25:00|12.79|11.39|12.75|11.35|12.79|11.39|12.74|11.34|0
1691605800000|2023-08-09 18:30:00|12.74|11.34|12.74|11.34|12.74|11.34|12.66|11.26|0
1691606100000|2023-08-09 18:35:00|12.72|11.32|12.71|11.31|12.74|11.34|12.7|11.3|0
1691606400000|2023-08-09 18:40:00|12.7|11.3|12.56|11.16|13.04|11.64|12.52|11.12|0
1691606700000|2023-08-09 18:45:00|12.55|11.15|12.53|11.13|12.59|11.19|12.51|11.11|0
1691607000000|2023-08-09 18:50:00|12.54|11.14|12.62|11.22|12.63|11.23|12.53|11.13|0
1691607300000|2023-08-09 18:55:00|12.61|11.21|12.62|11.22|12.63|11.23|12.54|11.14|0
1691607600000|2023-08-09 19:00:00|12.61|11.21|12.62|11.22|12.66|11.26|12.6|11.2|0
1691607900000|2023-08-09 19:05:00|12.63|11.23|12.76|11.36|12.76|11.36|12.61|11.21|0
1691608200000|2023-08-09 19:10:00|12.77|11.37|12.72|11.32|12.79|11.39|12.72|11.32|0
1691608500000|2023-08-09 19:15:00|12.73|11.33|12.73|11.33|12.77|11.37|12.72|11.32|0
1691608800000|2023-08-09 19:20:00|12.74|11.34|12.67|11.27|12.76|11.36|12.64|11.24|0
1691609100000|2023-08-09 19:25:00|12.66|11.26|12.7|11.3|12.71|11.31|12.63|11.23|0
1691609400000|2023-08-09 19:30:00|12.71|11.31|12.77|11.37|12.78|11.38|12.69|11.29|0
1691609700000|2023-08-09 19:35:00|12.78|11.38|12.85|11.45|12.85|11.45|12.73|11.33|0
1691610000000|2023-08-09 19:40:00|12.84|11.44|12.88|11.48|12.88|11.48|12.81|11.41|0
1691610300000|2023-08-09 19:45:00|12.87|11.47|13.02|11.62|13.43|12.03|12.84|11.44|0
1691610600000|2023-08-09 19:50:00|13.01|11.61|13.03|11.63|13.08|11.68|12.95|11.55|0
1691610900000|2023-08-09 19:55:00|13.04|11.64|13.08|11.68|13.16|11.76|13.03|11.63|0
1691611200000|2023-08-09 20:00:00|13.1|11.7|12.99|11.59|13.1|11.7|12.97|11.57|0
1691611500000|2023-08-09 20:05:00|13|11.6|12.95|11.55|13|11.6|12.95|11.55|0
1691611800000|2023-08-09 20:10:00|12.96|11.56|12.94|11.54|12.97|11.57|12.93|11.53|0
1691612100000|2023-08-09 20:15:00|13.25|11.25|13.26|11.26|13.27|11.27|13.24|11.24|0
1691612400000|2023-08-09 20:20:00|13.27|11.27|13.26|11.26|13.27|11.27|13.25|11.25|0
1691612700000|2023-08-09 20:25:00|13.25|11.25|13.23|11.23|13.25|11.25|13.22|11.22|0
1691613000000|2023-08-09 20:30:00|13.24|11.24|13.25|11.25|13.25|11.25|13.23|11.23|0
1691613300000|2023-08-09 20:35:00|13.26|11.26|13.25|11.25|13.26|11.26|13.25|11.25|0
1691613600000|2023-08-09 20:40:00|13.24|11.24|13.26|11.26|13.26|11.26|13.24|11.24|0
1691613900000|2023-08-09 20:45:00|13.25|11.25|13.24|11.24|13.26|11.26|13.24|11.24|0
1691614200000|2023-08-09 20:50:00|13.23|11.23|13.23|11.23|13.24|11.24|13.23|11.23|0
1691614500000|2023-08-09 20:55:00|13.24|11.24|13.22|11.22|13.26|11.26|13.22|11.22|0
1691614800000|2023-08-09 21:00:00|13.23|11.23|13.22|11.22|13.23|11.23|13.22|11.22|0
1691615400000|2023-08-09 21:10:00|13.21|11.21|13.22|11.22|13.23|11.23|13.21|11.21|0
1691615700000|2023-08-09 21:15:00|13.24|11.24|13.24|11.24|13.25|11.25|13.23|11.23|0
1691616000000|2023-08-09 21:20:00|13.25|11.25|13.25|11.25|13.25|11.25|13.24|11.24|0
1691616300000|2023-08-09 21:25:00|13.24|11.24|13.24|11.24|13.25|11.25|13.24|11.24|0
1691616600000|2023-08-09 21:30:00|13.25|11.25|13.25|11.25|13.25|11.25|13.24|11.24|0
1691616900000|2023-08-09 21:35:00|13.24|11.24|13.25|11.25|13.25|11.25|13.24|11.24|0
1691617200000|2023-08-09 21:40:00|13.24|11.24|13.24|11.24|13.25|11.25|13.24|11.24|0
1691617800000|2023-08-09 21:50:00|13.23|11.23|13.23|11.23|13.23|11.23|13.23|11.23|0
1691618100000|2023-08-09 21:55:00|13.22|11.22|13.23|11.23|13.23|11.23|13.22|11.22|0
1691618400000|2023-08-09 22:00:00|13.22|11.22|13.18|11.18|13.22|11.22|13.17|11.17|0
1691618700000|2023-08-09 22:05:00|13.19|11.19|13.19|11.19|13.21|11.21|13.18|11.18|0
1691619000000|2023-08-09 22:10:00|13.18|11.18|13.18|11.18|13.19|11.19|13.17|11.17|0
1691619300000|2023-08-09 22:15:00|13.17|11.17|13.19|11.19|13.19|11.19|13.17|11.17|0
1691619600000|2023-08-09 22:20:00|13.2|11.2|13.18|11.18|13.2|11.2|13.18|11.18|0
1691619900000|2023-08-09 22:25:00|13.19|11.19|13.17|11.17|13.19|11.19|13.16|11.16|0
1691620200000|2023-08-09 22:30:00|13.16|11.16|13.17|11.17|13.17|11.17|13.16|11.16|0
1691620500000|2023-08-09 22:35:00|13.18|11.18|13.17|11.17|13.19|11.19|13.17|11.17|0
1691620800000|2023-08-09 22:40:00|13.18|11.18|13.16|11.16|13.19|11.19|13.16|11.16|0
1691621100000|2023-08-09 22:45:00|13.15|11.15|13.14|11.14|13.15|11.15|13.14|11.14|0
1691621400000|2023-08-09 22:50:00|13.15|11.15|13.16|11.16|13.16|11.16|13.14|11.14|0
1691621700000|2023-08-09 22:55:00|13.15|11.15|13.15|11.15|13.16|11.16|13.15|11.15|0
1691622000000|2023-08-09 23:00:00|13.16|11.16|13.15|11.15|13.16|11.16|13.15|11.15|0
1691622300000|2023-08-09 23:05:00|13.16|11.16|13.16|11.16|13.17|11.17|13.16|11.16|0
1691622600000|2023-08-09 23:10:00|13.17|11.17|13.14|11.14|13.17|11.17|13.14|11.14|0
1691622900000|2023-08-09 23:15:00|13.15|11.15|13.16|11.16|13.16|11.16|13.14|11.14|0
1691623200000|2023-08-09 23:20:00|13.17|11.17|13.15|11.15|13.18|11.18|13.15|11.15|0
1691623500000|2023-08-09 23:25:00|13.16|11.16|13.15|11.15|13.16|11.16|13.15|11.15|0
1691623800000|2023-08-09 23:30:00|13.16|11.16|13.15|11.15|13.16|11.16|13.15|11.15|0
1691624100000|2023-08-09 23:35:00|13.14|11.14|13.14|11.14|13.15|11.15|13.13|11.13|0
1691624400000|2023-08-09 23:40:00|13.13|11.13|13.1|11.1|13.13|11.13|13.09|11.09|0
1691624700000|2023-08-09 23:45:00|13.11|11.11|13.12|11.12|13.12|11.12|13.1|11.1|0
1691625000000|2023-08-09 23:50:00|13.11|11.11|13.1|11.1|13.11|11.11|13.1|11.1|0
1691625300000|2023-08-09 23:55:00|13.11|11.11|13.12|11.12|13.12|11.12|13.11|11.11|0
1691625600000|2023-08-10 00:00:00|13.11|11.11|13.11|11.11|13.14|11.14|13.1|11.1|0
1691625900000|2023-08-10 00:05:00|13.1|11.1|13.1|11.1|13.12|11.12|13.1|11.1|0
1691626200000|2023-08-10 00:10:00|13.11|11.11|13.12|11.12|13.12|11.12|13.1|11.1|0
1691626500000|2023-08-10 00:15:00|13.13|11.13|13.1|11.1|13.14|11.14|13.1|11.1|0
1691626800000|2023-08-10 00:20:00|13.09|11.09|13.24|11.24|13.26|11.26|13.08|11.08|0
1691627100000|2023-08-10 00:25:00|13.23|11.23|13.24|11.24|13.24|11.24|13.23|11.23|0
1691627400000|2023-08-10 00:30:00|13.25|11.25|13.24|11.24|13.25|11.25|13.23|11.23|0
1691627700000|2023-08-10 00:35:00|13.25|11.25|13.23|11.23|13.25|11.25|13.22|11.22|0
1691628000000|2023-08-10 00:40:00|13.22|11.22|13.22|11.22|13.23|11.23|13.21|11.21|0
1691628300000|2023-08-10 00:45:00|13.21|11.21|13.16|11.16|13.22|11.22|13.14|11.14|0
1691628600000|2023-08-10 00:50:00|13.17|11.17|13.15|11.15|13.17|11.17|13.15|11.15|0
1691628900000|2023-08-10 00:55:00|13.14|11.14|13.15|11.15|13.15|11.15|13.14|11.14|0
1691629200000|2023-08-10 01:00:00|12.69|10.69|13.17|11.17|13.17|11.17|12.24|10.24|0
1691629500000|2023-08-10 01:05:00|13.16|11.16|13.16|11.16|13.17|11.17|13.16|11.16|0
1691629800000|2023-08-10 01:10:00|13.17|11.17|13.18|11.18|13.19|11.19|13.16|11.16|0
1691630100000|2023-08-10 01:15:00|13.19|11.19|13.18|11.18|13.2|11.2|13.16|11.16|0
1691630400000|2023-08-10 01:20:00|13.17|11.17|13.17|11.17|13.19|11.19|13.17|11.17|0
1691630700000|2023-08-10 01:25:00|13.16|11.16|13.16|11.16|13.17|11.17|13.16|11.16|0
1691631000000|2023-08-10 01:30:00|13.15|11.15|13.15|11.15|13.17|11.17|13.14|11.14|0
1691631300000|2023-08-10 01:35:00|13.16|11.16|13.2|11.2|13.21|11.21|13.14|11.14|0
1691631600000|2023-08-10 01:40:00|13.19|11.19|13.22|11.22|13.25|11.25|13.18|11.18|0
1691631900000|2023-08-10 01:45:00|13.23|11.23|13.22|11.22|13.23|11.23|13.2|11.2|0
1691632200000|2023-08-10 01:50:00|13.21|11.21|13.23|11.23|13.25|11.25|13.21|11.21|0
1691632500000|2023-08-10 01:55:00|13.22|11.22|13.22|11.22|13.23|11.23|13.21|11.21|0
1691632800000|2023-08-10 02:00:00|13.21|11.21|13.19|11.19|13.23|11.23|13.19|11.19|0
1691633100000|2023-08-10 02:05:00|13.18|11.18|13.17|11.17|13.19|11.19|13.16|11.16|0
1691633400000|2023-08-10 02:10:00|13.16|11.16|13.12|11.12|13.18|11.18|13.12|11.12|0
1691633700000|2023-08-10 02:15:00|13.11|11.11|13.13|11.13|13.13|11.13|13.11|11.11|0
1691634000000|2023-08-10 02:20:00|13.14|11.14|13.13|11.13|13.14|11.14|13.12|11.12|0
1691634300000|2023-08-10 02:25:00|13.14|11.14|13.09|11.09|13.14|11.14|13.09|11.09|0
1691634600000|2023-08-10 02:30:00|13.08|11.08|13.1|11.1|13.11|11.11|13.08|11.08|0
1691634900000|2023-08-10 02:35:00|13.11|11.11|13.11|11.11|13.12|11.12|13.1|11.1|0
1691635200000|2023-08-10 02:40:00|13.1|11.1|13.12|11.12|13.13|11.13|13.1|11.1|0
1691635500000|2023-08-10 02:45:00|13.11|11.11|13.12|11.12|13.13|11.13|13.11|11.11|0
1691635800000|2023-08-10 02:50:00|13.11|11.11|13.11|11.11|13.12|11.12|13.11|11.11|0
1691636100000|2023-08-10 02:55:00|13.12|11.12|13.11|11.11|13.12|11.12|13.1|11.1|0
1691636400000|2023-08-10 03:00:00|13.1|11.1|13.08|11.08|13.1|11.1|13.07|11.07|0
1691636700000|2023-08-10 03:05:00|13.07|11.07|13.08|11.08|13.09|11.09|13.07|11.07|0
1691637000000|2023-08-10 03:10:00|13.07|11.07|13.07|11.07|13.08|11.08|13.07|11.07|0
1691637300000|2023-08-10 03:15:00|13.06|11.06|13.06|11.06|13.08|11.08|13.05|11.05|0
1691637600000|2023-08-10 03:20:00|13.05|11.05|13.05|11.05|13.06|11.06|13.05|11.05|0
1691637900000|2023-08-10 03:25:00|13.06|11.06|13.05|11.05|13.06|11.06|13.05|11.05|0
1691638200000|2023-08-10 03:30:00|13.06|11.06|13.06|11.06|13.06|11.06|13.05|11.05|0
1691638500000|2023-08-10 03:35:00|13.05|11.05|13.06|11.06|13.06|11.06|13.05|11.05|0
1691638800000|2023-08-10 03:40:00|13.07|11.07|13.06|11.06|13.07|11.07|13.06|11.06|0
1691639100000|2023-08-10 03:45:00|13.07|11.07|13.08|11.08|13.08|11.08|13.07|11.07|0
1691639400000|2023-08-10 03:50:00|13.07|11.07|13.07|11.07|13.07|11.07|13.06|11.06|0
1691639700000|2023-08-10 03:55:00|13.06|11.06|13.07|11.07|13.07|11.07|13.06|11.06|0
1691640000000|2023-08-10 04:00:00|13.06|11.06|13.05|11.05|13.07|11.07|13.04|11.04|0
1691640300000|2023-08-10 04:05:00|13.04|11.04|13.04|11.04|13.04|11.04|13.03|11.03|0
1691640600000|2023-08-10 04:10:00|13.05|11.05|13.05|11.05|13.05|11.05|13.04|11.04|0
1691640900000|2023-08-10 04:15:00|13.06|11.06|13.05|11.05|13.06|11.06|13.05|11.05|0
1691641500000|2023-08-10 04:25:00|13.06|11.06|13.07|11.07|13.07|11.07|13.06|11.06|0
1691641800000|2023-08-10 04:30:00|13.06|11.06|13.07|11.07|13.07|11.07|13.06|11.06|0
1691642100000|2023-08-10 04:35:00|13.06|11.06|13.08|11.08|13.08|11.08|13.06|11.06|0
1691643000000|2023-08-10 04:50:00|13.09|11.09|13.08|11.08|13.09|11.09|13.08|11.08|0
1691643300000|2023-08-10 04:55:00|13.09|11.09|13.1|11.1|13.1|11.1|13.08|11.08|0
1691643600000|2023-08-10 05:00:00|13.11|11.11|13.13|11.13|13.13|11.13|13.1|11.1|0
1691643900000|2023-08-10 05:05:00|13.14|11.14|13.13|11.13|13.14|11.14|13.11|11.11|0
1691644200000|2023-08-10 05:10:00|13.14|11.14|13.14|11.14|13.16|11.16|13.14|11.14|0
1691644500000|2023-08-10 05:15:00|13.15|11.15|13.13|11.13|13.15|11.15|13.13|11.13|0
1691644800000|2023-08-10 05:20:00|13.12|11.12|13.08|11.08|13.13|11.13|13.08|11.08|0
1691645100000|2023-08-10 05:25:00|13.09|11.09|13.08|11.08|13.09|11.09|13.08|11.08|0
1691645400000|2023-08-10 05:30:00|13.09|11.09|13.05|11.05|13.1|11.1|13.05|11.05|0
1691645700000|2023-08-10 05:35:00|13.04|11.04|13.05|11.05|13.05|11.05|13.04|11.04|0
1691646000000|2023-08-10 05:40:00|13.04|11.04|13.05|11.05|13.05|11.05|13.04|11.04|0
1691646300000|2023-08-10 05:45:00|13.04|11.04|13.05|11.05|13.05|11.05|13.04|11.04|0
1691646600000|2023-08-10 05:50:00|13.04|11.04|13.05|11.05|13.05|11.05|13.04|11.04|0
1691646900000|2023-08-10 05:55:00|13.04|11.04|13.04|11.04|13.05|11.05|13.04|11.04|0
1691647200000|2023-08-10 06:00:00|13.05|11.05|13.01|11.01|13.05|11.05|12.99|10.99|0
1691647500000|2023-08-10 06:05:00|12.71|11.31|12.68|11.28|12.71|11.31|12.68|11.28|0
1691647800000|2023-08-10 06:10:00|12.69|11.29|12.67|11.27|12.69|11.29|12.66|11.26|0
1691648100000|2023-08-10 06:15:00|12.68|11.28|12.69|11.29|12.69|11.29|12.68|11.28|0
1691648400000|2023-08-10 06:20:00|12.68|11.28|12.69|11.29|12.69|11.29|12.68|11.28|0
1691648700000|2023-08-10 06:25:00|12.68|11.28|12.67|11.27|12.69|11.29|12.67|11.27|0
1691649000000|2023-08-10 06:30:00|12.68|11.28|12.69|11.29|12.7|11.3|12.67|11.27|0
1691649300000|2023-08-10 06:35:00|12.68|11.28|12.69|11.29|12.71|11.31|12.67|11.27|0
1691649600000|2023-08-10 06:40:00|12.7|11.3|12.75|11.35|12.75|11.35|12.69|11.29|0
1691649900000|2023-08-10 06:45:00|12.74|11.34|12.74|11.34|12.75|11.35|12.72|11.32|0
1691650200000|2023-08-10 06:50:00|12.75|11.35|12.72|11.32|12.76|11.36|12.72|11.32|0
1691650500000|2023-08-10 06:55:00|12.73|11.33|12.76|11.36|12.76|11.36|12.72|11.32|0
1691650800000|2023-08-10 07:00:00|12.74|11.34|12.65|11.25|12.76|11.36|12.65|11.25|0
1691651100000|2023-08-10 07:05:00|12.64|11.24|12.62|11.22|12.64|11.24|12.61|11.21|0
1691651400000|2023-08-10 07:10:00|12.61|11.21|12.58|11.18|12.61|11.21|12.58|11.18|0
1691651700000|2023-08-10 07:15:00|12.59|11.19|12.48|11.08|12.6|11.2|12.48|11.08|0
1691652000000|2023-08-10 07:20:00|12.47|11.07|12.49|11.09|12.5|11.1|12.47|11.07|0
1691652300000|2023-08-10 07:25:00|12.48|11.08|12.49|11.09|12.5|11.1|12.47|11.07|0
1691652600000|2023-08-10 07:30:00|12.48|11.08|12.46|11.06|12.49|11.09|12.45|11.05|0
1691652900000|2023-08-10 07:35:00|12.45|11.05|12.51|11.11|12.51|11.11|12.44|11.04|0
1691653200000|2023-08-10 07:40:00|12.52|11.12|12.5|11.1|12.54|11.14|12.48|11.08|0
1691653500000|2023-08-10 07:45:00|12.49|11.09|12.51|11.11|12.52|11.12|12.46|11.06|0
1691653800000|2023-08-10 07:50:00|12.5|11.1|12.49|11.09|12.5|11.1|12.45|11.05|0
1691654100000|2023-08-10 07:55:00|12.5|11.1|12.52|11.12|12.54|11.14|12.48|11.08|0
1691654400000|2023-08-10 08:00:00|12.53|11.13|12.58|11.18|12.58|11.18|12.52|11.12|0
1691654700000|2023-08-10 08:05:00|12.57|11.17|12.6|11.2|12.6|11.2|12.55|11.15|0
1691655000000|2023-08-10 08:10:00|12.61|11.21|12.74|11.34|12.88|11.48|12.58|11.18|0
1691655300000|2023-08-10 08:15:00|12.73|11.33|12.72|11.32|12.75|11.35|12.72|11.32|0
1691655600000|2023-08-10 08:20:00|12.71|11.31|12.73|11.33|12.73|11.33|12.71|11.31|0
1691655900000|2023-08-10 08:25:00|12.72|11.32|12.71|11.31|12.74|11.34|12.7|11.3|0
1691656200000|2023-08-10 08:30:00|12.72|11.32|12.7|11.3|12.72|11.32|12.69|11.29|0
1691656500000|2023-08-10 08:35:00|12.69|11.29|12.65|11.25|12.69|11.29|12.65|11.25|0
1691656800000|2023-08-10 08:40:00|12.66|11.26|12.65|11.25|12.67|11.27|12.62|11.22|0
1691657100000|2023-08-10 08:45:00|12.66|11.26|12.63|11.23|12.66|11.26|12.63|11.23|0
1691657400000|2023-08-10 08:50:00|12.62|11.22|12.63|11.23|12.63|11.23|12.6|11.2|0
1691657700000|2023-08-10 08:55:00|12.62|11.22|12.66|11.26|12.66|11.26|12.61|11.21|0
1691658000000|2023-08-10 09:00:00|12.67|11.27|12.69|11.29|12.7|11.3|12.66|11.26|0
1691658300000|2023-08-10 09:05:00|12.68|11.28|12.66|11.26|12.69|11.29|12.65|11.25|0
1691658600000|2023-08-10 09:10:00|12.67|11.27|12.45|11.05|12.67|11.27|12.45|11.05|0
1691658900000|2023-08-10 09:15:00|12.44|11.04|12.6|11.2|12.61|11.21|12.42|11.02|0
1691659200000|2023-08-10 09:20:00|12.59|11.19|12.63|11.23|12.63|11.23|12.58|11.18|0
1691659500000|2023-08-10 09:25:00|12.65|11.25|12.64|11.24|12.66|11.26|12.63|11.23|0
1691659800000|2023-08-10 09:30:00|12.63|11.23|12.45|11.05|12.65|11.25|12.44|11.04|0
1691660100000|2023-08-10 09:35:00|12.44|11.04|12.45|11.05|12.47|11.07|12.44|11.04|0
1691660400000|2023-08-10 09:40:00|12.44|11.04|12.44|11.04|12.44|11.04|12.42|11.02|0
1691660700000|2023-08-10 09:45:00|12.43|11.03|12.44|11.04|12.44|11.04|12.42|11.02|0
1691661000000|2023-08-10 09:50:00|12.43|11.03|12.42|11.02|12.43|11.03|12.42|11.02|0
1691661300000|2023-08-10 09:55:00|12.41|11.01|12.42|11.02|12.43|11.03|12.41|11.01|0
1691661600000|2023-08-10 10:00:00|12.41|11.01|12.44|11.04|12.44|11.04|12.41|11.01|0
1691661900000|2023-08-10 10:05:00|12.45|11.05|12.51|11.11|12.52|11.12|12.44|11.04|0
1691662200000|2023-08-10 10:10:00|12.5|11.1|12.51|11.11|12.54|11.14|12.35|10.95|0
1691662500000|2023-08-10 10:15:00|12.5|11.1|12.52|11.12|12.52|11.12|12.49|11.09|0
1691662800000|2023-08-10 10:20:00|12.51|11.11|12.53|11.13|12.54|11.14|12.51|11.11|0
1691663100000|2023-08-10 10:25:00|12.52|11.12|12.54|11.14|12.55|11.15|12.52|11.12|0
1691663400000|2023-08-10 10:30:00|12.55|11.15|12.57|11.17|12.58|11.18|12.55|11.15|0
1691663700000|2023-08-10 10:35:00|12.58|11.18|12.57|11.17|12.58|11.18|12.57|11.17|0
1691664000000|2023-08-10 10:40:00|12.56|11.16|12.57|11.17|12.57|11.17|12.53|11.13|0
1691664300000|2023-08-10 10:45:00|12.56|11.16|12.54|11.14|12.56|11.16|12.54|11.14|0
1691664600000|2023-08-10 10:50:00|12.53|11.13|12.53|11.13|12.54|11.14|12.52|11.12|0
1691664900000|2023-08-10 10:55:00|12.52|11.12|12.52|11.12|12.53|11.13|12.52|11.12|0
1691665200000|2023-08-10 11:00:00|12.51|11.11|12.49|11.09|12.52|11.12|12.48|11.08|0
1691665500000|2023-08-10 11:05:00|12.48|11.08|12.49|11.09|12.49|11.09|12.47|11.07|0
1691665800000|2023-08-10 11:10:00|12.5|11.1|12.4|11|12.5|11.1|12.4|11|0
1691666100000|2023-08-10 11:15:00|12.39|10.99|12.41|11.01|12.42|11.02|12.39|10.99|0
1691666400000|2023-08-10 11:20:00|12.42|11.02|12.44|11.04|12.44|11.04|12.42|11.02|0
1691666700000|2023-08-10 11:25:00|12.43|11.03|12.47|11.07|12.48|11.08|12.42|11.02|0
1691667000000|2023-08-10 11:30:00|12.46|11.06|12.46|11.06|12.47|11.07|12.45|11.05|0
1691667300000|2023-08-10 11:35:00|12.45|11.05|12.46|11.06|12.46|11.06|12.44|11.04|0
1691667600000|2023-08-10 11:40:00|12.47|11.07|12.51|11.11|12.51|11.11|12.46|11.06|0
1691667900000|2023-08-10 11:45:00|12.52|11.12|12.51|11.11|12.52|11.12|12.49|11.09|0
1691668200000|2023-08-10 11:50:00|12.52|11.12|12.48|11.08|12.52|11.12|12.47|11.07|0
1691668500000|2023-08-10 11:55:00|12.47|11.07|12.49|11.09|12.49|11.09|12.47|11.07|0
1691668800000|2023-08-10 12:00:00|12.48|11.08|12.46|11.06|12.49|11.09|12.45|11.05|0
1691669100000|2023-08-10 12:05:00|12.45|11.05|12.44|11.04|12.48|11.08|12.44|11.04|0
1691669400000|2023-08-10 12:10:00|12.45|11.05|12.37|10.97|12.45|11.05|12.36|10.96|0
1691669700000|2023-08-10 12:15:00|12.36|10.96|12.41|11.01|12.41|11.01|12.32|10.92|0
1691670000000|2023-08-10 12:20:00|12.42|11.02|12.37|10.97|12.43|11.03|12.37|10.97|0
1691670300000|2023-08-10 12:25:00|12.36|10.96|12.4|11|12.4|11|12.34|10.94|0
1691670600000|2023-08-10 12:30:00|12.48|11.08|12.31|10.91|12.48|11.08|11.82|10.42|0
1691670900000|2023-08-10 12:35:00|12.32|10.92|12.36|10.96|12.37|10.97|12.15|10.75|0
1691671200000|2023-08-10 12:40:00|12.11|10.71|12.44|11.04|12.6|11.2|12.11|10.71|0
1691671500000|2023-08-10 12:45:00|12.47|11.07|12.09|10.69|12.47|11.07|12.05|10.65|0
1691671800000|2023-08-10 12:50:00|12.1|10.7|12.04|10.64|12.15|10.75|12.04|10.64|0
1691672100000|2023-08-10 12:55:00|12.03|10.63|11.99|10.59|12.11|10.71|11.99|10.59|0
1691672400000|2023-08-10 13:00:00|11.98|10.58|11.95|10.55|12.01|10.61|11.94|10.54|0
1691672700000|2023-08-10 13:05:00|11.94|10.54|12.15|10.75|12.42|11.02|11.9|10.5|0
1691673000000|2023-08-10 13:10:00|12.16|10.76|12.2|10.8|12.23|10.83|12.14|10.74|0
1691673300000|2023-08-10 13:15:00|12.19|10.79|12.17|10.77|12.2|10.8|12.14|10.74|0
1691673600000|2023-08-10 13:20:00|12.18|10.78|12.25|10.85|12.27|10.87|12.14|10.74|0
1691673900000|2023-08-10 13:25:00|12.26|10.86|12.31|10.91|12.35|10.95|12.23|10.83|0
1691674200000|2023-08-10 13:30:00|12.3|10.9|11.86|10.46|12.35|10.95|11.86|10.46|0
1691674500000|2023-08-10 13:35:00|11.87|10.47|11.79|10.39|11.87|10.47|11.73|10.33|0
1691674800000|2023-08-10 13:40:00|11.77|10.37|11.81|10.41|11.85|10.45|11.73|10.33|0
1691675100000|2023-08-10 13:45:00|11.78|10.38|11.62|10.22|11.79|10.39|11.59|10.19|0
1691675400000|2023-08-10 13:50:00|11.63|10.23|11.58|10.18|11.67|10.27|11.58|10.18|0
1691675700000|2023-08-10 13:55:00|11.57|10.17|11.78|10.38|12|10.6|11.54|10.14|0
1691676000000|2023-08-10 14:00:00|11.75|10.35|11.74|10.34|11.75|10.35|11.68|10.28|0
1691676300000|2023-08-10 14:05:00|11.73|10.33|11.87|10.47|11.9|10.5|11.73|10.33|0
1691676600000|2023-08-10 14:10:00|11.88|10.48|11.92|10.52|11.96|10.56|11.87|10.47|0
1691676900000|2023-08-10 14:15:00|11.91|10.51|11.95|10.55|11.96|10.56|11.87|10.47|0
1691677200000|2023-08-10 14:20:00|11.96|10.56|11.93|10.53|12.03|10.63|11.93|10.53|0
1691677500000|2023-08-10 14:25:00|11.95|10.55|11.97|10.57|12.04|10.64|11.94|10.54|0
1691677800000|2023-08-10 14:30:00|11.98|10.58|11.93|10.53|11.99|10.59|11.89|10.49|0
1691678100000|2023-08-10 14:35:00|11.94|10.54|12.09|10.69|12.15|10.75|11.92|10.52|0
1691678400000|2023-08-10 14:40:00|12.11|10.71|12.22|10.82|12.25|10.85|12.11|10.71|0
1691678700000|2023-08-10 14:45:00|12.24|10.84|12.33|10.93|12.44|11.04|12.24|10.84|0
1691679000000|2023-08-10 14:50:00|12.36|10.96|12.18|10.78|12.41|11.01|11.82|10.42|0
1691679300000|2023-08-10 14:55:00|12.17|10.77|12.19|10.79|12.19|10.79|12.09|10.69|0
1691679600000|2023-08-10 15:00:00|12.18|10.78|12.36|10.96|12.4|11|12.17|10.77|0
1691679900000|2023-08-10 15:05:00|12.37|10.97|12.35|10.95|12.47|11.07|12.27|10.87|0
1691680200000|2023-08-10 15:10:00|12.33|10.93|12.35|10.95|12.37|10.97|12.27|10.87|0
1691680500000|2023-08-10 15:15:00|12.36|10.96|12.43|11.03|12.45|11.05|12.36|10.96|0
1691680800000|2023-08-10 15:20:00|12.42|11.02|12.48|11.08|12.53|11.13|12.42|11.02|0
1691681100000|2023-08-10 15:25:00|12.47|11.07|12.34|10.94|12.47|11.07|12.34|10.94|0
1691681400000|2023-08-10 15:30:00|12.35|10.95|12.24|10.84|12.39|10.99|12.24|10.84|0
1691681700000|2023-08-10 15:35:00|12.25|10.85|12.17|10.77|12.29|10.89|12.16|10.76|0
1691682000000|2023-08-10 15:40:00|12.19|10.79|12.36|10.96|12.41|11.01|12.17|10.77|0
1691682300000|2023-08-10 15:45:00|12.38|10.98|12.49|11.09|12.55|11.15|12.38|10.98|0
1691682600000|2023-08-10 15:50:00|12.5|11.1|12.64|11.24|12.7|11.3|12.49|11.09|0
1691682900000|2023-08-10 15:55:00|12.63|11.23|12.54|11.14|12.69|11.29|12.53|11.13|0
1691683200000|2023-08-10 16:00:00|12.56|11.16|12.57|11.17|12.64|11.24|12.53|11.13|0
1691683500000|2023-08-10 16:05:00|12.56|11.16|12.61|11.21|12.63|11.23|12.51|11.11|0
1691683800000|2023-08-10 16:10:00|12.62|11.22|12.64|11.24|12.7|11.3|12.58|11.18|0
1691684100000|2023-08-10 16:15:00|12.65|11.25|12.66|11.26|12.71|11.31|12.62|11.22|0
1691684400000|2023-08-10 16:20:00|12.67|11.27|12.5|11.1|12.92|11.52|10.64|9.24|0
1691684700000|2023-08-10 16:25:00|12.51|11.11|12.53|11.13|12.69|11.29|12.51|11.11|0
1691685000000|2023-08-10 16:30:00|12.54|11.14|12.5|11.1|12.56|11.16|12.47|11.07|0
1691685300000|2023-08-10 16:35:00|12.48|11.08|12.37|10.97|12.55|11.15|12.36|10.96|0
1691685600000|2023-08-10 16:40:00|12.36|10.96|12.35|10.95|12.44|11.04|12.35|10.95|0
1691685900000|2023-08-10 16:45:00|12.36|10.96|12.33|10.93|12.38|10.98|12.28|10.88|0
1691686200000|2023-08-10 16:50:00|12.32|10.92|12.51|11.11|12.54|11.14|12.32|10.92|0
1691686500000|2023-08-10 16:55:00|12.5|11.1|12.66|11.26|12.73|11.33|12.5|11.1|0
1691686800000|2023-08-10 17:00:00|12.68|11.28|12.62|11.22|12.71|11.31|12.6|11.2|0
1691687100000|2023-08-10 17:05:00|12.63|11.23|12.55|11.15|12.63|11.23|12.54|11.14|0
1691687400000|2023-08-10 17:10:00|12.56|11.16|12.55|11.15|12.63|11.23|12.54|11.14|0
1691687700000|2023-08-10 17:15:00|12.56|11.16|12.62|11.22|12.66|11.26|12.54|11.14|0
1691688000000|2023-08-10 17:20:00|12.63|11.23|12.71|11.31|12.78|11.38|12.62|11.22|0
1691688300000|2023-08-10 17:25:00|12.7|11.3|12.71|11.31|12.75|11.35|12.67|11.27|0
1691688600000|2023-08-10 17:30:00|12.72|11.32|12.7|11.3|12.8|11.4|12.7|11.3|0
1691688900000|2023-08-10 17:35:00|12.72|11.32|12.76|11.36|12.8|11.4|12.72|11.32|0
1691689200000|2023-08-10 17:40:00|12.75|11.35|12.7|11.3|13.06|11.66|12.64|11.24|0
1691689500000|2023-08-10 17:45:00|12.71|11.31|12.61|11.21|12.71|11.31|12.52|11.12|0
1691689800000|2023-08-10 17:50:00|12.6|11.2|12.64|11.24|12.65|11.25|12.53|11.13|0
1691690100000|2023-08-10 17:55:00|12.65|11.25|13.03|11.63|13.05|11.65|12.65|11.25|0
1691690400000|2023-08-10 18:00:00|13.04|11.64|12.93|11.53|13.04|11.64|12.91|11.51|0
1691690700000|2023-08-10 18:05:00|12.92|11.52|12.77|11.37|12.92|11.52|12.73|11.33|0
1691691000000|2023-08-10 18:10:00|12.76|11.36|12.6|11.2|12.78|11.38|12.59|11.19|0
1691691300000|2023-08-10 18:15:00|12.61|11.21|12.65|11.25|12.68|11.28|12.39|10.99|0
1691691600000|2023-08-10 18:20:00|12.67|11.27|12.6|11.2|12.68|11.28|12.57|11.17|0
1691691900000|2023-08-10 18:25:00|12.59|11.19|12.66|11.26|12.69|11.29|12.57|11.17|0
1691692200000|2023-08-10 18:30:00|12.65|11.25|12.69|11.29|12.72|11.32|12.6|11.2|0
1691692500000|2023-08-10 18:35:00|12.71|11.31|12.66|11.26|12.76|11.36|12.66|11.26|0
1691692800000|2023-08-10 18:40:00|12.65|11.25|12.69|11.29|12.78|11.38|12.65|11.25|0
1691693100000|2023-08-10 18:45:00|12.67|11.27|12.6|11.2|12.72|11.32|12.55|11.15|0
1691693400000|2023-08-10 18:50:00|12.61|11.21|12.49|11.09|12.63|11.23|12.47|11.07|0
1691693700000|2023-08-10 18:55:00|12.48|11.08|12.43|11.03|12.51|11.11|12.42|11.02|0
1691694000000|2023-08-10 19:00:00|12.42|11.02|12.58|11.18|12.64|11.24|12.42|11.02|0
1691694300000|2023-08-10 19:05:00|12.59|11.19|12.56|11.16|12.61|11.21|12.54|11.14|0
1691694600000|2023-08-10 19:10:00|12.54|11.14|12.49|11.09|12.55|11.15|12.47|11.07|0
1691694900000|2023-08-10 19:15:00|12.48|11.08|12.49|11.09|12.52|11.12|12.45|11.05|0
1691695200000|2023-08-10 19:20:00|12.48|11.08|12.6|11.2|12.62|11.22|12.46|11.06|0
1691695500000|2023-08-10 19:25:00|12.61|11.21|12.62|11.22|12.69|11.29|12.54|11.14|0
1691695800000|2023-08-10 19:30:00|12.61|11.21|12.73|11.33|12.75|11.35|12.61|11.21|0
1691696100000|2023-08-10 19:35:00|12.74|11.34|12.76|11.36|12.77|11.37|12.68|11.28|0
1691696400000|2023-08-10 19:40:00|12.75|11.35|12.85|11.45|12.86|11.46|12.73|11.33|0
1691696700000|2023-08-10 19:45:00|12.86|11.46|12.74|11.34|12.88|11.48|12.66|11.26|0
1691697000000|2023-08-10 19:50:00|12.77|11.37|12.68|11.28|12.79|11.39|12.64|11.24|0
1691697300000|2023-08-10 19:55:00|12.7|11.3|12.7|11.3|12.73|11.33|12.63|11.23|0
1691697600000|2023-08-10 20:00:00|12.68|11.28|12.75|11.35|12.75|11.35|12.67|11.27|0
1691697900000|2023-08-10 20:05:00|12.74|11.34|12.7|11.3|12.74|11.34|12.69|11.29|0
1691698200000|2023-08-10 20:10:00|12.69|11.29|12.68|11.28|12.71|11.31|12.68|11.28|0
1691698500000|2023-08-10 20:15:00|12.98|10.98|12.98|10.98|12.99|10.99|12.98|10.98|0
1691698800000|2023-08-10 20:20:00|12.97|10.97|12.96|10.96|12.98|10.98|12.96|10.96|0
1691699100000|2023-08-10 20:25:00|12.95|10.95|12.95|10.95|12.96|10.96|12.95|10.95|0
1691699400000|2023-08-10 20:30:00|12.94|10.94|12.92|10.92|12.95|10.95|12.92|10.92|0
1691699700000|2023-08-10 20:35:00|12.93|10.93|12.95|10.95|12.95|10.95|12.91|10.91|0
1691700000000|2023-08-10 20:40:00|12.93|10.93|12.95|10.95|12.95|10.95|12.93|10.93|0
1691700300000|2023-08-10 20:45:00|12.96|10.96|12.96|10.96|12.96|10.96|12.95|10.95|0
1691700600000|2023-08-10 20:50:00|12.95|10.95|12.94|10.94|12.96|10.96|12.94|10.94|0
1691700900000|2023-08-10 20:55:00|12.95|10.95|12.95|10.95|12.95|10.95|12.94|10.94|0
1691701200000|2023-08-10 21:00:00|12.94|10.94|12.94|10.94|12.94|10.94|12.94|10.94|0
1691701500000|2023-08-10 21:05:00|12.95|10.95|12.94|10.94|12.95|10.95|12.94|10.94|0
1691701800000|2023-08-10 21:10:00|12.95|10.95|12.95|10.95|12.95|10.95|12.95|10.95|0
1691702400000|2023-08-10 21:20:00|12.94|10.94|12.95|10.95|12.95|10.95|12.94|10.94|0
1691703000000|2023-08-10 21:30:00|12.96|10.96|12.95|10.95|12.96|10.96|12.95|10.95|0
1691703300000|2023-08-10 21:35:00|12.96|10.96|12.96|10.96|12.96|10.96|12.95|10.95|0
1691703600000|2023-08-10 21:40:00|12.95|10.95|12.95|10.95|12.95|10.95|12.94|10.94|0
1691703900000|2023-08-10 21:45:00|12.94|10.94|12.94|10.94|12.95|10.95|12.93|10.93|0
1691704500000|2023-08-10 21:55:00|12.95|10.95|12.94|10.94|12.95|10.95|12.94|10.94|0
1691704800000|2023-08-10 22:00:00|12.92|10.92|12.88|10.88|12.92|10.92|12.88|10.88|0
1691705100000|2023-08-10 22:05:00|12.89|10.89|12.89|10.89|12.89|10.89|12.88|10.88|0
1691705400000|2023-08-10 22:10:00|12.88|10.88|12.87|10.87|12.88|10.88|12.87|10.87|0
1691705700000|2023-08-10 22:15:00|12.86|10.86|12.89|10.89|12.89|10.89|12.86|10.86|0
1691706000000|2023-08-10 22:20:00|12.9|10.9|12.88|10.88|12.9|10.9|12.88|10.88|0
1691706300000|2023-08-10 22:25:00|12.89|10.89|12.84|10.84|12.89|10.89|12.84|10.84|0
1691706600000|2023-08-10 22:30:00|12.85|10.85|12.86|10.86|12.86|10.86|12.85|10.85|0
1691706900000|2023-08-10 22:35:00|12.85|10.85|12.86|10.86|12.87|10.87|12.85|10.85|0
1691707200000|2023-08-10 22:40:00|12.87|10.87|12.85|10.85|12.88|10.88|12.85|10.85|0
1691707500000|2023-08-10 22:45:00|12.84|10.84|12.85|10.85|12.85|10.85|12.83|10.83|0
1691707800000|2023-08-10 22:50:00|12.86|10.86|12.85|10.85|12.86|10.86|12.85|10.85|0
1691708100000|2023-08-10 22:55:00|12.86|10.86|12.86|10.86|12.86|10.86|12.86|10.86|0
1691708400000|2023-08-10 23:00:00|12.85|10.85|12.87|10.87|12.88|10.88|12.85|10.85|0
1691708700000|2023-08-10 23:05:00|12.88|10.88|12.89|10.89|12.89|10.89|12.87|10.87|0
1691709000000|2023-08-10 23:10:00|12.88|10.88|12.87|10.87|12.88|10.88|12.87|10.87|0
1691709300000|2023-08-10 23:15:00|12.86|10.86|12.86|10.86|12.87|10.87|12.86|10.86|0
1691709600000|2023-08-10 23:20:00|12.85|10.85|12.86|10.86|12.86|10.86|12.85|10.85|0
1691709900000|2023-08-10 23:25:00|12.85|10.85|12.84|10.84|12.85|10.85|12.84|10.84|0
1691710200000|2023-08-10 23:30:00|12.83|10.83|12.82|10.82|12.83|10.83|12.81|10.81|0
1691710500000|2023-08-10 23:35:00|12.81|10.81|12.81|10.81|12.82|10.82|12.8|10.8|0
1691710800000|2023-08-10 23:40:00|12.82|10.82|12.82|10.82|12.82|10.82|12.81|10.81|0
1691711100000|2023-08-10 23:45:00|12.81|10.81|12.8|10.8|12.82|10.82|12.8|10.8|0
1691711400000|2023-08-10 23:50:00|12.81|10.81|12.83|10.83|12.83|10.83|12.8|10.8|0
1691711700000|2023-08-10 23:55:00|12.84|10.84|12.82|10.82|12.84|10.84|12.82|10.82|0
1691712000000|2023-08-11 00:00:00|12.83|10.83|12.81|10.81|12.83|10.83|12.81|10.81|0
1691712300000|2023-08-11 00:05:00|12.82|10.82|12.81|10.81|12.83|10.83|12.81|10.81|0
1691712600000|2023-08-11 00:10:00|12.82|10.82|12.8|10.8|12.82|10.82|12.8|10.8|0
1691712900000|2023-08-11 00:15:00|12.79|10.79|12.78|10.78|12.79|10.79|12.77|10.77|0
1691713200000|2023-08-11 00:20:00|12.79|10.79|12.77|10.77|12.79|10.79|12.77|10.77|0
1691713500000|2023-08-11 00:25:00|12.78|10.78|12.77|10.77|12.78|10.78|12.77|10.77|0
1691713800000|2023-08-11 00:30:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1691714100000|2023-08-11 00:35:00|12.79|10.79|12.29|10.29|13.25|11.25|12.29|10.29|0
1691714400000|2023-08-11 00:40:00|12.3|10.3|12.29|10.29|12.3|10.3|12.29|10.29|0
1691714700000|2023-08-11 00:45:00|12.28|10.28|12.24|10.24|12.28|10.28|12.24|10.24|0
1691715000000|2023-08-11 00:50:00|12.25|10.25|12.25|10.25|12.25|10.25|12.22|10.22|0
1691715600000|2023-08-11 01:00:00|12.23|10.23|12.23|10.23|12.24|10.24|12.22|10.22|0
1691715900000|2023-08-11 01:05:00|12.24|10.24|12.25|10.25|12.25|10.25|12.23|10.23|0
1691716200000|2023-08-11 01:10:00|12.26|10.26|12.26|10.26|12.26|10.26|12.25|10.25|0
1691716500000|2023-08-11 01:15:00|12.25|10.25|12.23|10.23|12.26|10.26|12.23|10.23|0
1691716800000|2023-08-11 01:20:00|12.24|10.24|12.26|10.26|12.27|10.27|12.24|10.24|0
1691717100000|2023-08-11 01:25:00|12.25|10.25|12.25|10.25|12.26|10.26|12.25|10.25|0
1691717400000|2023-08-11 01:30:00|12.26|10.26|12.3|10.3|12.3|10.3|12.25|10.25|0
1691717700000|2023-08-11 01:35:00|12.29|10.29|12.26|10.26|12.3|10.3|12.25|10.25|0
1691718000000|2023-08-11 01:40:00|12.27|10.27|12.27|10.27|12.29|10.29|12.26|10.26|0
1691718300000|2023-08-11 01:45:00|12.28|10.28|12.26|10.26|12.3|10.3|12.26|10.26|0
1691718600000|2023-08-11 01:50:00|12.25|10.25|12.28|10.28|12.28|10.28|12.25|10.25|0
1691718900000|2023-08-11 01:55:00|12.29|10.29|12.31|10.31|12.32|10.32|12.28|10.28|0
1691719200000|2023-08-11 02:00:00|12.32|10.32|12.34|10.34|12.36|10.36|12.32|10.32|0
1691719500000|2023-08-11 02:05:00|12.35|10.35|12.33|10.33|12.35|10.35|12.32|10.32|0
1691719800000|2023-08-11 02:10:00|12.32|10.32|12.3|10.3|12.33|10.33|12.3|10.3|0
1691720100000|2023-08-11 02:15:00|12.31|10.31|12.31|10.31|12.32|10.32|12.3|10.3|0
1691720400000|2023-08-11 02:20:00|12.32|10.32|12.38|10.38|12.39|10.39|12.32|10.32|0
1691720700000|2023-08-11 02:25:00|12.39|10.39|12.39|10.39|12.4|10.4|12.37|10.37|0
1691721000000|2023-08-11 02:30:00|12.4|10.4|12.38|10.38|12.41|10.41|12.38|10.38|0
1691721300000|2023-08-11 02:35:00|12.39|10.39|12.38|10.38|12.4|10.4|12.38|10.38|0
1691721600000|2023-08-11 02:40:00|12.39|10.39|12.38|10.38|12.4|10.4|12.38|10.38|0
1691722200000|2023-08-11 02:50:00|12.39|10.39|12.41|10.41|12.41|10.41|12.39|10.39|0
1691722500000|2023-08-11 02:55:00|12.4|10.4|12.38|10.38|12.4|10.4|12.37|10.37|0
1691722800000|2023-08-11 03:00:00|12.37|10.37|12.36|10.36|12.38|10.38|12.36|10.36|0
1691723100000|2023-08-11 03:05:00|12.35|10.35|12.36|10.36|12.37|10.37|12.35|10.35|0
1691723400000|2023-08-11 03:10:00|12.35|10.35|12.36|10.36|12.36|10.36|12.35|10.35|0
1691723700000|2023-08-11 03:15:00|12.35|10.35|12.36|10.36|12.39|10.39|12.35|10.35|0
1691724000000|2023-08-11 03:20:00|12.37|10.37|12.37|10.37|12.37|10.37|12.36|10.36|0
1691724300000|2023-08-11 03:25:00|12.36|10.36|12.34|10.34|12.37|10.37|12.34|10.34|0
1691724600000|2023-08-11 03:30:00|12.33|10.33|12.36|10.36|12.36|10.36|12.33|10.33|0
1691724900000|2023-08-11 03:35:00|12.37|10.37|12.45|10.45|12.46|10.46|12.36|10.36|0
1691725200000|2023-08-11 03:40:00|12.46|10.46|12.46|10.46|12.47|10.47|12.44|10.44|0
1691725500000|2023-08-11 03:45:00|12.45|10.45|12.46|10.46|12.46|10.46|12.45|10.45|0
1691725800000|2023-08-11 03:50:00|12.45|10.45|12.44|10.44|12.46|10.46|12.44|10.44|0
1691726100000|2023-08-11 03:55:00|12.45|10.45|12.44|10.44|12.45|10.45|12.43|10.43|0
1691726400000|2023-08-11 04:00:00|12.45|10.45|12.47|10.47|12.48|10.48|12.45|10.45|0
1691726700000|2023-08-11 04:05:00|12.46|10.46|12.45|10.45|12.48|10.48|12.45|10.45|0
1691727000000|2023-08-11 04:10:00|12.46|10.46|12.48|10.48|12.49|10.49|12.46|10.46|0
1691727300000|2023-08-11 04:15:00|12.49|10.49|12.48|10.48|12.49|10.49|12.47|10.47|0
1691727600000|2023-08-11 04:20:00|12.47|10.47|12.47|10.47|12.48|10.48|12.47|10.47|0
1691727900000|2023-08-11 04:25:00|12.48|10.48|12.46|10.46|12.48|10.48|12.46|10.46|0
1691728200000|2023-08-11 04:30:00|12.45|10.45|12.47|10.47|12.47|10.47|12.45|10.45|0
1691728500000|2023-08-11 04:35:00|12.48|10.48|12.46|10.46|12.48|10.48|12.46|10.46|0
1691729100000|2023-08-11 04:45:00|12.47|10.47|12.47|10.47|12.48|10.48|12.46|10.46|0
1691729400000|2023-08-11 04:50:00|12.48|10.48|12.49|10.49|12.49|10.49|12.47|10.47|0
1691729700000|2023-08-11 04:55:00|12.48|10.48|12.46|10.46|12.48|10.48|12.46|10.46|0
1691730000000|2023-08-11 05:00:00|12.47|10.47|12.46|10.46|12.49|10.49|12.45|10.45|0
1691730300000|2023-08-11 05:05:00|12.47|10.47|12.47|10.47|12.49|10.49|12.47|10.47|0
1691730600000|2023-08-11 05:10:00|12.48|10.48|12.49|10.49|12.49|10.49|12.47|10.47|0
1691730900000|2023-08-11 05:15:00|12.48|10.48|12.46|10.46|12.49|10.49|12.46|10.46|0
1691731200000|2023-08-11 05:20:00|12.45|10.45|12.41|10.41|12.46|10.46|12.41|10.41|0
1691731500000|2023-08-11 05:25:00|12.42|10.42|12.41|10.41|12.43|10.43|12.41|10.41|0
1691731800000|2023-08-11 05:30:00|12.42|10.42|12.38|10.38|12.42|10.42|12.38|10.38|0
1691732100000|2023-08-11 05:35:00|12.39|10.39|12.4|10.4|12.4|10.4|12.38|10.38|0
1691732400000|2023-08-11 05:40:00|12.39|10.39|12.4|10.4|12.4|10.4|12.38|10.38|0
1691732700000|2023-08-11 05:45:00|12.39|10.39|12.36|10.36|12.39|10.39|12.34|10.34|0
1691733000000|2023-08-11 05:50:00|12.35|10.35|12.35|10.35|12.36|10.36|12.34|10.34|0
1691733300000|2023-08-11 05:55:00|12.36|10.36|12.35|10.35|12.36|10.36|12.34|10.34|0
1691733600000|2023-08-11 06:00:00|12.36|10.36|12.42|10.42|12.42|10.42|12.34|10.34|0
1691733900000|2023-08-11 06:05:00|12.12|10.72|12.11|10.71|12.15|10.75|12.11|10.71|0
1691734200000|2023-08-11 06:10:00|12.1|10.7|12.06|10.66|12.11|10.71|12.05|10.65|0
1691734500000|2023-08-11 06:15:00|12.07|10.67|12.08|10.68|12.08|10.68|12.06|10.66|0
1691734800000|2023-08-11 06:20:00|12.07|10.67|12.08|10.68|12.09|10.69|12.06|10.66|0
1691735100000|2023-08-11 06:25:00|12.09|10.69|12.05|10.65|12.09|10.69|12.05|10.65|0
1691735400000|2023-08-11 06:30:00|12.06|10.66|12.03|10.63|12.07|10.67|12.03|10.63|0
1691735700000|2023-08-11 06:35:00|12.04|10.64|12.04|10.64|12.05|10.65|12.02|10.62|0
1691736000000|2023-08-11 06:40:00|12.03|10.63|12.04|10.64|12.07|10.67|12.03|10.63|0
1691736300000|2023-08-11 06:45:00|12.05|10.65|12.03|10.63|12.05|10.65|12.02|10.62|0
1691736600000|2023-08-11 06:50:00|12.02|10.62|12.01|10.61|12.04|10.64|12.01|10.61|0
1691736900000|2023-08-11 06:55:00|12.02|10.62|12.02|10.62|12.02|10.62|12|10.6|0
1691737200000|2023-08-11 07:00:00|12.01|10.61|12.01|10.61|12.07|10.67|12|10.6|0
1691737500000|2023-08-11 07:05:00|12.02|10.62|11.99|10.59|12.03|10.63|11.97|10.57|0
1691737800000|2023-08-11 07:10:00|12|10.6|11.94|10.54|12|10.6|11.94|10.54|0
1691738100000|2023-08-11 07:15:00|11.93|10.53|11.96|10.56|11.96|10.56|11.93|10.53|0
1691738400000|2023-08-11 07:20:00|11.95|10.55|11.93|10.53|11.98|10.58|11.93|10.53|0
1691738700000|2023-08-11 07:25:00|11.94|10.54|11.93|10.53|11.95|10.55|11.92|10.52|0
1691739000000|2023-08-11 07:30:00|11.92|10.52|11.94|10.54|11.98|10.58|11.92|10.52|0
1691739300000|2023-08-11 07:35:00|11.95|10.55|11.97|10.57|11.98|10.58|11.94|10.54|0
1691739600000|2023-08-11 07:40:00|11.96|10.56|11.97|10.57|11.98|10.58|11.95|10.55|0
1691739900000|2023-08-11 07:45:00|11.96|10.56|11.95|10.55|11.99|10.59|11.94|10.54|0
1691740200000|2023-08-11 07:50:00|11.94|10.54|12.01|10.61|12.01|10.61|11.94|10.54|0
1691740500000|2023-08-11 07:55:00|12|10.6|12.03|10.63|12.03|10.63|12|10.6|0
1691740800000|2023-08-11 08:00:00|12.04|10.64|11.92|10.52|12.07|10.67|11.9|10.5|0
1691741100000|2023-08-11 08:05:00|11.93|10.53|11.98|10.58|11.99|10.59|11.92|10.52|0
1691741400000|2023-08-11 08:10:00|11.99|10.59|11.99|10.59|12.01|10.61|11.97|10.57|0
1691741700000|2023-08-11 08:15:00|12|10.6|11.97|10.57|12.01|10.61|11.95|10.55|0
1691742000000|2023-08-11 08:20:00|11.96|10.56|12.03|10.63|12.03|10.63|11.96|10.56|0
1691742300000|2023-08-11 08:25:00|12.02|10.62|12|10.6|12.02|10.62|11.98|10.58|0
1691742600000|2023-08-11 08:30:00|12.01|10.61|12.09|10.69|12.1|10.7|12.01|10.61|0
1691742900000|2023-08-11 08:35:00|12.08|10.68|12.14|10.74|12.14|10.74|12.06|10.66|0
1691743200000|2023-08-11 08:40:00|12.13|10.73|12.09|10.69|12.13|10.73|12.07|10.67|0
1691743500000|2023-08-11 08:45:00|12.1|10.7|12.08|10.68|12.11|10.71|12.08|10.68|0
1691743800000|2023-08-11 08:50:00|12.07|10.67|12.05|10.65|12.09|10.69|12.05|10.65|0
1691744100000|2023-08-11 08:55:00|12.06|10.66|12.05|10.65|12.08|10.68|12.02|10.62|0
1691744400000|2023-08-11 09:00:00|12.06|10.66|12.02|10.62|12.06|10.66|12.01|10.61|0
1691744700000|2023-08-11 09:05:00|12.01|10.61|11.98|10.58|12.01|10.61|11.97|10.57|0
1691745000000|2023-08-11 09:10:00|11.99|10.59|11.98|10.58|12|10.6|11.97|10.57|0
1691745300000|2023-08-11 09:15:00|11.99|10.59|11.99|10.59|12|10.6|11.97|10.57|0
1691745600000|2023-08-11 09:20:00|12|10.6|11.99|10.59|12.02|10.62|11.99|10.59|0
1691745900000|2023-08-11 09:25:00|11.97|10.57|11.98|10.58|11.99|10.59|11.96|10.56|0
1691746200000|2023-08-11 09:30:00|11.96|10.56|12|10.6|12|10.6|11.96|10.56|0
1691746500000|2023-08-11 09:35:00|11.99|10.59|11.97|10.57|12.02|10.62|11.96|10.56|0
1691746800000|2023-08-11 09:40:00|11.96|10.56|11.98|10.58|11.98|10.58|11.94|10.54|0
1691747100000|2023-08-11 09:45:00|11.97|10.57|12.01|10.61|12.01|10.61|11.97|10.57|0
1691747400000|2023-08-11 09:50:00|12.02|10.62|12.13|10.73|12.14|10.74|12.02|10.62|0
1691747700000|2023-08-11 09:55:00|12.14|10.74|12.09|10.69|12.17|10.77|12.08|10.68|0
1691748000000|2023-08-11 10:00:00|12.1|10.7|12.07|10.67|12.12|10.72|12.07|10.67|0
1691748300000|2023-08-11 10:05:00|12.05|10.65|12.04|10.64|12.05|10.65|12.03|10.63|0
1691748600000|2023-08-11 10:10:00|12.05|10.65|12.02|10.62|12.05|10.65|11.88|10.48|0
1691748900000|2023-08-11 10:15:00|12.03|10.63|12.01|10.61|12.04|10.64|11.99|10.59|0
1691749200000|2023-08-11 10:20:00|12|10.6|12|10.6|12.03|10.63|12|10.6|0
1691749500000|2023-08-11 10:25:00|12.01|10.61|12.02|10.62|12.02|10.62|11.99|10.59|0
1691749800000|2023-08-11 10:30:00|12.01|10.61|11.97|10.57|12.01|10.61|11.97|10.57|0
1691750100000|2023-08-11 10:35:00|11.96|10.56|11.98|10.58|11.98|10.58|11.92|10.52|0
1691750400000|2023-08-11 10:40:00|11.99|10.59|12|10.6|12|10.6|11.94|10.54|0
1691750700000|2023-08-11 10:45:00|12.01|10.61|12.01|10.61|12.03|10.63|11.99|10.59|0
1691751000000|2023-08-11 10:50:00|12|10.6|12.03|10.63|12.04|10.64|12|10.6|0
1691751300000|2023-08-11 10:55:00|12.04|10.64|12.04|10.64|12.05|10.65|12.02|10.62|0
1691751600000|2023-08-11 11:00:00|12.03|10.63|11.96|10.56|12.05|10.65|11.95|10.55|0
1691751900000|2023-08-11 11:05:00|11.95|10.55|11.95|10.55|11.96|10.56|11.91|10.51|0
1691752200000|2023-08-11 11:10:00|11.94|10.54|12|10.6|12.01|10.61|11.94|10.54|0
1691752500000|2023-08-11 11:15:00|11.98|10.58|11.99|10.59|12|10.6|11.97|10.57|0
1691752800000|2023-08-11 11:20:00|11.98|10.58|11.99|10.59|11.99|10.59|11.95|10.55|0
1691753100000|2023-08-11 11:25:00|12.01|10.61|11.96|10.56|12.01|10.61|11.96|10.56|0
1691753400000|2023-08-11 11:30:00|11.97|10.57|11.94|10.54|12|10.6|11.93|10.53|0
1691753700000|2023-08-11 11:35:00|11.95|10.55|11.95|10.55|11.98|10.58|11.94|10.54|0
1691754000000|2023-08-11 11:40:00|11.96|10.56|12.01|10.61|12.03|10.63|11.96|10.56|0
1691754300000|2023-08-11 11:45:00|12|10.6|11.99|10.59|12.01|10.61|11.96|10.56|0
1691754600000|2023-08-11 11:50:00|11.98|10.58|12.04|10.64|12.04|10.64|11.98|10.58|0
1691754900000|2023-08-11 11:55:00|12.03|10.63|12.02|10.62|12.05|10.65|12.01|10.61|0
1691755200000|2023-08-11 12:00:00|12.04|10.64|11.97|10.57|12.05|10.65|11.94|10.54|0
1691755500000|2023-08-11 12:05:00|11.98|10.58|12.02|10.62|12.04|10.64|11.97|10.57|0
1691755800000|2023-08-11 12:10:00|12.01|10.61|12.02|10.62|12.04|10.64|12.01|10.61|0
1691756100000|2023-08-11 12:15:00|12.01|10.61|12.03|10.63|12.03|10.63|12|10.6|0
1691756400000|2023-08-11 12:20:00|12.02|10.62|12.02|10.62|12.04|10.64|12.01|10.61|0
1691756700000|2023-08-11 12:25:00|12.01|10.61|11.99|10.59|12.04|10.64|11.99|10.59|0
1691757000000|2023-08-11 12:30:00|12.12|10.72|12.24|10.84|12.27|10.87|12.03|10.63|0
1691757300000|2023-08-11 12:35:00|12.26|10.86|12.1|10.7|12.26|10.86|11.97|10.57|0
1691757600000|2023-08-11 12:40:00|12.11|10.71|12.08|10.68|12.14|10.74|11.99|10.59|0
1691757900000|2023-08-11 12:45:00|12.09|10.69|12.23|10.83|12.23|10.83|12.08|10.68|0
1691758200000|2023-08-11 12:50:00|12.22|10.82|12.23|10.83|12.25|10.85|12.17|10.77|0
1691758500000|2023-08-11 12:55:00|12.22|10.82|12.24|10.84|12.26|10.86|12.19|10.79|0
1691758800000|2023-08-11 13:00:00|12.25|10.85|12.48|11.08|12.55|11.15|12.04|10.64|0
1691759100000|2023-08-11 13:05:00|12.47|11.07|12.44|11.04|12.5|11.1|12.43|11.03|0
1691759400000|2023-08-11 13:10:00|12.43|11.03|12.45|11.05|12.48|11.08|12.42|11.02|0
1691759700000|2023-08-11 13:15:00|12.46|11.06|12.51|11.11|12.55|11.15|12.45|11.05|0
1691760000000|2023-08-11 13:20:00|12.5|11.1|12.55|11.15|12.55|11.15|12.48|11.08|0
1691760300000|2023-08-11 13:25:00|12.54|11.14|12.63|11.23|12.64|11.24|12.52|11.12|0
1691760600000|2023-08-11 13:30:00|12.6|11.2|12.45|11.05|12.77|11.37|12.45|11.05|0
1691760900000|2023-08-11 13:35:00|12.46|11.06|12.49|11.09|12.65|11.25|12.33|10.93|0
1691761200000|2023-08-11 13:40:00|12.48|11.08|12.59|11.19|12.65|11.25|12.46|11.06|0
1691761500000|2023-08-11 13:45:00|12.61|11.21|12.59|11.19|12.68|11.28|12.54|11.14|0
1691761800000|2023-08-11 13:50:00|12.58|11.18|12.56|11.16|12.64|11.24|12.5|11.1|0
1691762100000|2023-08-11 13:55:00|12.55|11.15|12.57|11.17|12.59|11.19|12.38|10.98|0
1691762400000|2023-08-11 14:00:00|12.5|11.1|12.35|10.95|12.52|11.12|12.28|10.88|0
1691762700000|2023-08-11 14:05:00|12.33|10.93|12.36|10.96|12.41|11.01|12.3|10.9|0
1691763000000|2023-08-11 14:10:00|12.34|10.94|12.28|10.88|12.48|11.08|12.26|10.86|0
1691763300000|2023-08-11 14:15:00|12.29|10.89|12.19|10.79|12.29|10.89|12.16|10.76|0
1691763600000|2023-08-11 14:20:00|12.12|10.72|12.05|10.65|12.13|10.73|12.01|10.61|0
1691763900000|2023-08-11 14:25:00|12.04|10.64|12.14|10.74|12.16|10.76|12.04|10.64|0
1691764200000|2023-08-11 14:30:00|12.11|10.71|12.22|10.82|12.22|10.82|12.09|10.69|0
1691764500000|2023-08-11 14:35:00|12.21|10.81|12.05|10.65|12.25|10.85|12.05|10.65|0
1691764800000|2023-08-11 14:40:00|12.06|10.66|12.1|10.7|12.14|10.74|12|10.6|0
1691765100000|2023-08-11 14:45:00|12.11|10.71|12.14|10.74|12.17|10.77|12.08|10.68|0
1691765400000|2023-08-11 14:50:00|12.13|10.73|12.31|10.91|12.32|10.92|12.13|10.73|0
1691765700000|2023-08-11 14:55:00|12.3|10.9|12.31|10.91|12.33|10.93|12.24|10.84|0
1691766000000|2023-08-11 15:00:00|12.3|10.9|12.24|10.84|12.31|10.91|12.23|10.83|0
1691766300000|2023-08-11 15:05:00|12.25|10.85|12.35|10.95|12.37|10.97|12.24|10.84|0
1691766600000|2023-08-11 15:10:00|12.34|10.94|12.43|11.03|12.45|11.05|12.34|10.94|0
1691766900000|2023-08-11 15:15:00|12.44|11.04|12.44|11.04|12.49|11.09|12.43|11.03|0
1691767200000|2023-08-11 15:20:00|12.45|11.05|12.47|11.07|12.48|11.08|12.38|10.98|0
1691767500000|2023-08-11 15:25:00|12.48|11.08|12.47|11.07|12.5|11.1|12.41|11.01|0
1691767800000|2023-08-11 15:30:00|12.48|11.08|12.5|11.1|12.53|11.13|12.42|11.02|0
1691768100000|2023-08-11 15:35:00|12.51|11.11|12.46|11.06|12.51|11.11|12.39|10.99|0
1691768400000|2023-08-11 15:40:00|12.45|11.05|12.42|11.02|12.5|11.1|12.42|11.02|0
1691768700000|2023-08-11 15:45:00|12.41|11.01|12.46|11.06|12.48|11.08|12.39|10.99|0
1691769000000|2023-08-11 15:50:00|12.47|11.07|12.47|11.07|12.51|11.11|12.45|11.05|0
1691769300000|2023-08-11 15:55:00|12.46|11.06|12.3|10.9|12.49|11.09|12.29|10.89|0
1691769600000|2023-08-11 16:00:00|12.29|10.89|12.29|10.89|12.33|10.93|12.24|10.84|0
1691769900000|2023-08-11 16:05:00|12.28|10.88|12.27|10.87|12.29|10.89|12.19|10.79|0
1691770200000|2023-08-11 16:10:00|12.26|10.86|12.2|10.8|12.3|10.9|12.2|10.8|0
1691770500000|2023-08-11 16:15:00|12.19|10.79|12.24|10.84|12.25|10.85|12.16|10.76|0
1691770800000|2023-08-11 16:20:00|12.25|10.85|12.3|10.9|12.31|10.91|12.22|10.82|0
1691771100000|2023-08-11 16:25:00|12.29|10.89|12.35|10.95|12.43|11.03|12.29|10.89|0
1691771400000|2023-08-11 16:30:00|12.34|10.94|12.29|10.89|12.34|10.94|12.27|10.87|0
1691771700000|2023-08-11 16:35:00|12.3|10.9|12.39|10.99|12.39|10.99|12.29|10.89|0
1691772000000|2023-08-11 16:40:00|12.4|11|12.45|11.05|12.45|11.05|12.38|10.98|0
1691772300000|2023-08-11 16:45:00|12.44|11.04|12.45|11.05|12.47|11.07|12.41|11.01|0
1691772600000|2023-08-11 16:50:00|12.46|11.06|12.43|11.03|12.48|11.08|12.41|11.01|0
1691772900000|2023-08-11 16:55:00|12.44|11.04|12.43|11.03|12.48|11.08|12.42|11.02|0
1691773200000|2023-08-11 17:00:00|12.42|11.02|12.37|10.97|12.44|11.04|12.34|10.94|0
1691773500000|2023-08-11 17:05:00|12.38|10.98|12.45|11.05|12.47|11.07|12.38|10.98|0
1691773800000|2023-08-11 17:10:00|12.46|11.06|12.44|11.04|12.47|11.07|12.41|11.01|0
1691774100000|2023-08-11 17:15:00|12.45|11.05|12.4|11|12.45|11.05|12.37|10.97|0
1691774400000|2023-08-11 17:20:00|12.38|10.98|11.99|10.59|12.38|10.98|11.97|10.57|0
1691774700000|2023-08-11 17:25:00|11.98|10.58|11.88|10.48|11.98|10.58|11.87|10.47|0
1691775000000|2023-08-11 17:30:00|11.87|10.47|11.9|10.5|11.91|10.51|11.86|10.46|0
1691775300000|2023-08-11 17:35:00|11.89|10.49|11.92|10.52|11.96|10.56|11.88|10.48|0
1691775600000|2023-08-11 17:40:00|11.93|10.53|12.01|10.61|12.04|10.64|11.89|10.49|0
1691775900000|2023-08-11 17:45:00|12.02|10.62|12.05|10.65|12.08|10.68|12|10.6|0
1691776200000|2023-08-11 17:50:00|12.06|10.66|12.05|10.65|12.1|10.7|12.04|10.64|0
1691776500000|2023-08-11 17:55:00|12.06|10.66|11.99|10.59|12.1|10.7|11.97|10.57|0
1691776800000|2023-08-11 18:00:00|12|10.6|12.02|10.62|12.19|10.79|11.91|10.51|0
1691777100000|2023-08-11 18:05:00|12.01|10.61|12|10.6|12.01|10.61|11.94|10.54|0
1691777400000|2023-08-11 18:10:00|12.01|10.61|12.01|10.61|12.04|10.64|11.98|10.58|0
1691777700000|2023-08-11 18:15:00|12|10.6|11.93|10.53|12.01|10.61|11.92|10.52|0
1691778000000|2023-08-11 18:20:00|11.94|10.54|11.9|10.5|12.01|10.61|11.89|10.49|0
1691778300000|2023-08-11 18:25:00|11.89|10.49|11.89|10.49|11.89|10.49|11.83|10.43|0
1691778600000|2023-08-11 18:30:00|11.88|10.48|11.87|10.47|11.88|10.48|11.76|10.36|0
1691778900000|2023-08-11 18:35:00|11.88|10.48|11.83|10.43|11.94|10.54|11.83|10.43|0
1691779200000|2023-08-11 18:40:00|11.82|10.42|11.87|10.47|11.89|10.49|11.8|10.4|0
1691779500000|2023-08-11 18:45:00|11.86|10.46|11.81|10.41|11.88|10.48|11.79|10.39|0
1691779800000|2023-08-11 18:50:00|11.8|10.4|11.82|10.42|11.84|10.44|11.79|10.39|0
1691780100000|2023-08-11 18:55:00|11.81|10.41|11.79|10.39|11.82|10.42|11.76|10.36|0
1691780400000|2023-08-11 19:00:00|11.8|10.4|11.84|10.44|11.91|10.51|11.79|10.39|0
1691780700000|2023-08-11 19:05:00|11.85|10.45|11.96|10.56|11.97|10.57|11.82|10.42|0
1691781000000|2023-08-11 19:10:00|11.97|10.57|11.92|10.52|11.99|10.59|11.9|10.5|0
1691781300000|2023-08-11 19:15:00|11.93|10.53|11.87|10.47|11.94|10.54|11.86|10.46|0
1691781600000|2023-08-11 19:20:00|11.88|10.48|11.83|10.43|11.91|10.51|11.82|10.42|0
1691781900000|2023-08-11 19:25:00|11.82|10.42|11.83|10.43|11.84|10.44|11.78|10.38|0
1691782200000|2023-08-11 19:30:00|11.85|10.45|11.8|10.4|11.85|10.45|11.79|10.39|0
1691782500000|2023-08-11 19:35:00|11.79|10.39|11.89|10.49|11.91|10.51|11.78|10.38|0
1691782800000|2023-08-11 19:40:00|11.9|10.5|11.87|10.47|11.94|10.54|11.86|10.46|0
1691783100000|2023-08-11 19:45:00|11.88|10.48|11.92|10.52|11.95|10.55|11.86|10.46|0
1691783400000|2023-08-11 19:50:00|11.94|10.54|11.94|10.54|11.97|10.57|11.87|10.47|0
1691783700000|2023-08-11 19:55:00|11.97|10.57|11.92|10.52|12.02|10.62|11.92|10.52|0
1691784000000|2023-08-11 20:00:00|11.88|10.48|11.85|10.45|11.88|10.48|11.84|10.44|0
1691784300000|2023-08-11 20:05:00|11.86|10.46|11.85|10.45|11.86|10.46|11.84|10.44|0
1691784600000|2023-08-11 20:10:00|11.84|10.44|11.8|10.4|11.85|10.45|11.8|10.4|0
1691973000000|2023-08-14 00:30:00|12.08|10.08|12.11|10.11|12.14|10.14|12.08|10.08|0
1691973300000|2023-08-14 00:35:00|12.13|10.13|12.15|10.15|12.16|10.16|12.13|10.13|0
1691973600000|2023-08-14 00:40:00|12.16|10.16|12.18|10.18|12.19|10.19|12.15|10.15|0
1691973900000|2023-08-14 00:45:00|12.19|10.19|12.2|10.2|12.22|10.22|12.18|10.18|0
1691974200000|2023-08-14 00:50:00|12.21|10.21|12.21|10.21|12.22|10.22|12.19|10.19|0
1691974500000|2023-08-14 00:55:00|12.22|10.22|12.23|10.23|12.24|10.24|12.22|10.22|0
1691974800000|2023-08-14 01:00:00|12.22|10.22|12.24|10.24|12.25|10.25|12.22|10.22|0
1691975100000|2023-08-14 01:05:00|12.23|10.23|12.2|10.2|12.24|10.24|12.2|10.2|0
1691975400000|2023-08-14 01:10:00|12.21|10.21|12.22|10.22|12.22|10.22|12.2|10.2|0
1691975700000|2023-08-14 01:15:00|12.23|10.23|12.23|10.23|12.24|10.24|12.19|10.19|0
1691976000000|2023-08-14 01:20:00|12.22|10.22|12.3|10.3|12.35|10.35|12.22|10.22|0
1691976300000|2023-08-14 01:25:00|12.31|10.31|12.27|10.27|12.31|10.31|12.27|10.27|0
1691976600000|2023-08-14 01:30:00|12.28|10.28|12.33|10.33|12.34|10.34|12.27|10.27|0
1691976900000|2023-08-14 01:35:00|12.34|10.34|12.35|10.35|12.39|10.39|12.31|10.31|0
1691977200000|2023-08-14 01:40:00|12.34|10.34|12.28|10.28|12.34|10.34|12.26|10.26|0
1691977500000|2023-08-14 01:45:00|12.27|10.27|12.3|10.3|12.32|10.32|12.26|10.26|0
1691977800000|2023-08-14 01:50:00|12.29|10.29|12.31|10.31|12.31|10.31|12.23|10.23|0
1691978100000|2023-08-14 01:55:00|12.3|10.3|12.29|10.29|12.3|10.3|12.27|10.27|0
1691978400000|2023-08-14 02:00:00|12.28|10.28|12.35|10.35|12.35|10.35|12.28|10.28|0
1691978700000|2023-08-14 02:05:00|12.34|10.34|12.35|10.35|12.35|10.35|12.3|10.3|0
1691979000000|2023-08-14 02:10:00|12.34|10.34|12.47|10.47|12.47|10.47|12.34|10.34|0
1691979300000|2023-08-14 02:15:00|12.48|10.48|12.45|10.45|12.48|10.48|12.44|10.44|0
1691979600000|2023-08-14 02:20:00|12.44|10.44|12.46|10.46|12.46|10.46|12.42|10.42|0
1691979900000|2023-08-14 02:25:00|12.45|10.45|12.46|10.46|12.47|10.47|12.44|10.44|0
1691980200000|2023-08-14 02:30:00|12.47|10.47|12.45|10.45|12.47|10.47|12.44|10.44|0
1691980500000|2023-08-14 02:35:00|12.44|10.44|12.41|10.41|12.46|10.46|12.4|10.4|0
1691980800000|2023-08-14 02:40:00|12.42|10.42|12.47|10.47|12.5|10.5|12.42|10.42|0
1691981100000|2023-08-14 02:45:00|12.46|10.46|12.44|10.44|12.47|10.47|12.43|10.43|0
1691981400000|2023-08-14 02:50:00|12.45|10.45|12.47|10.47|12.47|10.47|12.44|10.44|0
1691981700000|2023-08-14 02:55:00|12.46|10.46|12.48|10.48|12.49|10.49|12.46|10.46|0
1691982000000|2023-08-14 03:00:00|12.47|10.47|12.48|10.48|12.5|10.5|12.45|10.45|0
1691982300000|2023-08-14 03:05:00|12.47|10.47|12.47|10.47|12.47|10.47|12.45|10.45|0
1691982600000|2023-08-14 03:10:00|12.46|10.46|12.48|10.48|12.5|10.5|12.46|10.46|0
1691982900000|2023-08-14 03:15:00|12.47|10.47|12.45|10.45|12.48|10.48|12.45|10.45|0
1691983200000|2023-08-14 03:20:00|12.44|10.44|12.52|10.52|12.52|10.52|12.44|10.44|0
1691983500000|2023-08-14 03:25:00|12.51|10.51|12.48|10.48|12.52|10.52|12.46|10.46|0
1691983800000|2023-08-14 03:30:00|12.57|10.57|12.59|10.59|12.59|10.59|12.55|10.55|0
1691984100000|2023-08-14 03:35:00|12.58|10.58|12.58|10.58|12.6|10.6|12.58|10.58|0
1691984400000|2023-08-14 03:40:00|12.59|10.59|12.59|10.59|12.59|10.59|12.57|10.57|0
1691984700000|2023-08-14 03:45:00|12.58|10.58|12.57|10.57|12.59|10.59|12.57|10.57|0
1691985000000|2023-08-14 03:50:00|12.58|10.58|12.65|10.65|12.7|10.7|12.58|10.58|0
1691985300000|2023-08-14 03:55:00|12.64|10.64|12.57|10.57|12.64|10.64|12.57|10.57|0
1691985600000|2023-08-14 04:00:00|12.58|10.58|12.58|10.58|12.61|10.61|12.57|10.57|0
1691985900000|2023-08-14 04:05:00|12.57|10.57|12.59|10.59|12.6|10.6|12.57|10.57|0
1691986200000|2023-08-14 04:10:00|12.58|10.58|12.55|10.55|12.59|10.59|12.55|10.55|0
1691986500000|2023-08-14 04:15:00|12.56|10.56|12.55|10.55|12.6|10.6|12.54|10.54|0
1691986800000|2023-08-14 04:20:00|12.56|10.56|12.55|10.55|12.56|10.56|12.54|10.54|0
1691987100000|2023-08-14 04:25:00|12.56|10.56|12.54|10.54|12.56|10.56|12.54|10.54|0
1691987400000|2023-08-14 04:30:00|12.55|10.55|12.54|10.54|12.55|10.55|12.53|10.53|0
1691987700000|2023-08-14 04:35:00|12.53|10.53|12.53|10.53|12.53|10.53|12.52|10.52|0
1691988000000|2023-08-14 04:40:00|12.54|10.54|12.53|10.53|12.54|10.54|12.52|10.52|0
1691988300000|2023-08-14 04:45:00|12.52|10.52|12.53|10.53|12.54|10.54|12.52|10.52|0
1691988600000|2023-08-14 04:50:00|12.52|10.52|12.55|10.55|12.56|10.56|12.52|10.52|0
1691988900000|2023-08-14 04:55:00|12.54|10.54|12.6|10.6|12.6|10.6|12.54|10.54|0
1691989200000|2023-08-14 05:00:00|12.59|10.59|12.56|10.56|12.59|10.59|12.55|10.55|0
1691989500000|2023-08-14 05:05:00|12.57|10.57|12.56|10.56|12.57|10.57|12.55|10.55|0
1691989800000|2023-08-14 05:10:00|12.55|10.55|12.51|10.51|12.55|10.55|12.51|10.51|0
1691990100000|2023-08-14 05:15:00|12.52|10.52|12.53|10.53|12.54|10.54|12.51|10.51|0
1691990400000|2023-08-14 05:20:00|12.52|10.52|12.51|10.51|12.54|10.54|12.5|10.5|0
1691990700000|2023-08-14 05:25:00|12.5|10.5|12.48|10.48|12.52|10.52|12.48|10.48|0
1691991000000|2023-08-14 05:30:00|12.5|10.5|12.5|10.5|12.51|10.51|12.49|10.49|0
1691991300000|2023-08-14 05:35:00|12.51|10.51|12.48|10.48|12.51|10.51|12.47|10.47|0
1691991600000|2023-08-14 05:40:00|12.47|10.47|12.47|10.47|12.47|10.47|12.44|10.44|0
1691991900000|2023-08-14 05:45:00|12.48|10.48|12.47|10.47|12.49|10.49|12.47|10.47|0
1691992200000|2023-08-14 05:50:00|12.48|10.48|12.49|10.49|12.49|10.49|12.43|10.43|0
1691992500000|2023-08-14 05:55:00|12.48|10.48|12.46|10.46|12.49|10.49|12.46|10.46|0
1691992800000|2023-08-14 06:00:00|12.45|10.45|12.49|10.49|12.49|10.49|12.45|10.45|0
1691993100000|2023-08-14 06:05:00|12.2|10.8|12.19|10.79|12.21|10.81|12.17|10.77|0
1691993400000|2023-08-14 06:10:00|12.2|10.8|12.16|10.76|12.21|10.81|12.15|10.75|0
1691993700000|2023-08-14 06:15:00|12.15|10.75|11.94|10.54|12.16|10.76|11.85|10.45|0
1691994000000|2023-08-14 06:20:00|11.95|10.55|11.97|10.57|11.98|10.58|11.92|10.52|0
1691994300000|2023-08-14 06:25:00|11.96|10.56|11.95|10.55|11.97|10.57|11.94|10.54|0
1691994600000|2023-08-14 06:30:00|11.94|10.54|11.93|10.53|11.96|10.56|11.92|10.52|0
1691994900000|2023-08-14 06:35:00|11.92|10.52|11.96|10.56|11.96|10.56|11.92|10.52|0
1691995200000|2023-08-14 06:40:00|11.97|10.57|11.95|10.55|11.97|10.57|11.93|10.53|0
1691995500000|2023-08-14 06:45:00|11.96|10.56|11.93|10.53|11.96|10.56|11.93|10.53|0
1691995800000|2023-08-14 06:50:00|11.94|10.54|11.92|10.52|11.94|10.54|11.9|10.5|0
1691996100000|2023-08-14 06:55:00|11.91|10.51|11.91|10.51|11.92|10.52|11.88|10.48|0
1691996400000|2023-08-14 07:00:00|11.9|10.5|11.94|10.54|11.96|10.56|11.9|10.5|0
1691996700000|2023-08-14 07:05:00|11.95|10.55|11.9|10.5|11.95|10.55|11.88|10.48|0
1691997000000|2023-08-14 07:10:00|11.89|10.49|11.91|10.51|11.95|10.55|11.87|10.47|0
1691997300000|2023-08-14 07:15:00|11.9|10.5|11.88|10.48|11.92|10.52|11.88|10.48|0
1691997600000|2023-08-14 07:20:00|11.89|10.49|11.82|10.42|11.89|10.49|11.81|10.41|0
1691997900000|2023-08-14 07:25:00|11.83|10.43|11.84|10.44|11.85|10.45|11.8|10.4|0
1691998200000|2023-08-14 07:30:00|11.83|10.43|11.81|10.41|11.83|10.43|11.8|10.4|0
1691998500000|2023-08-14 07:35:00|11.82|10.42|11.82|10.42|11.83|10.43|11.8|10.4|0
1691998800000|2023-08-14 07:40:00|11.83|10.43|11.88|10.48|11.89|10.49|11.81|10.41|0
1691999100000|2023-08-14 07:45:00|11.89|10.49|11.87|10.47|11.9|10.5|11.86|10.46|0
1691999400000|2023-08-14 07:50:00|11.86|10.46|11.7|10.3|11.86|10.46|11.69|10.29|0
1691999700000|2023-08-14 07:55:00|11.69|10.29|11.48|10.08|11.7|10.3|11.41|10.01|0
1692000000000|2023-08-14 08:00:00|11.49|10.09|11.53|10.13|11.56|10.16|11.45|10.05|0
1692000300000|2023-08-14 08:05:00|11.54|10.14|12|10.6|12|10.6|11.48|10.08|0
1692000600000|2023-08-14 08:10:00|11.99|10.59|11.86|10.46|11.99|10.59|11.53|10.13|0
1692000900000|2023-08-14 08:15:00|11.85|10.45|11.9|10.5|11.91|10.51|11.82|10.42|0
1692001200000|2023-08-14 08:20:00|11.91|10.51|11.73|10.33|11.91|10.51|11.69|10.29|0
1692001500000|2023-08-14 08:25:00|11.74|10.34|11.75|10.35|11.76|10.36|11.7|10.3|0
1692001800000|2023-08-14 08:30:00|11.76|10.36|11.79|10.39|11.81|10.41|11.76|10.36|0
1692002100000|2023-08-14 08:35:00|11.78|10.38|11.73|10.33|11.79|10.39|11.73|10.33|0
1692002400000|2023-08-14 08:40:00|11.72|10.32|11.75|10.35|11.76|10.36|11.72|10.32|0
1692002700000|2023-08-14 08:45:00|11.74|10.34|11.75|10.35|11.75|10.35|11.71|10.31|0
1692003000000|2023-08-14 08:50:00|11.73|10.33|11.73|10.33|11.76|10.36|11.72|10.32|0
1692003300000|2023-08-14 08:55:00|11.74|10.34|11.78|10.38|11.79|10.39|11.73|10.33|0
1692003600000|2023-08-14 09:00:00|11.77|10.37|11.78|10.38|11.81|10.41|11.77|10.37|0
1692003900000|2023-08-14 09:05:00|11.79|10.39|11.8|10.4|11.8|10.4|11.75|10.35|0
1692004200000|2023-08-14 09:10:00|11.81|10.41|11.75|10.35|11.84|10.44|11.74|10.34|0
1692004500000|2023-08-14 09:15:00|11.74|10.34|11.74|10.34|11.78|10.38|11.72|10.32|0
1692004800000|2023-08-14 09:20:00|11.73|10.33|11.75|10.35|11.75|10.35|11.7|10.3|0
1692005100000|2023-08-14 09:25:00|11.74|10.34|11.74|10.34|11.76|10.36|11.73|10.33|0
1692005400000|2023-08-14 09:30:00|11.75|10.35|11.76|10.36|11.77|10.37|11.74|10.34|0
1692005700000|2023-08-14 09:35:00|11.75|10.35|11.77|10.37|11.78|10.38|11.7|10.3|0
1692006000000|2023-08-14 09:40:00|11.79|10.39|11.77|10.37|11.79|10.39|11.75|10.35|0
1692006300000|2023-08-14 09:45:00|11.78|10.38|11.77|10.37|11.78|10.38|11.75|10.35|0
1692006600000|2023-08-14 09:50:00|11.78|10.38|11.78|10.38|11.8|10.4|11.77|10.37|0
1692006900000|2023-08-14 09:55:00|11.77|10.37|11.76|10.36|11.78|10.38|11.75|10.35|0
1692007200000|2023-08-14 10:00:00|11.75|10.35|11.76|10.36|11.8|10.4|11.74|10.34|0
1692007500000|2023-08-14 10:05:00|11.75|10.35|11.73|10.33|11.75|10.35|11.7|10.3|0
1692007800000|2023-08-14 10:10:00|11.72|10.32|11.73|10.33|11.73|10.33|11.7|10.3|0
1692008100000|2023-08-14 10:15:00|11.72|10.32|11.71|10.31|11.73|10.33|11.7|10.3|0
1692008400000|2023-08-14 10:20:00|11.7|10.3|11.76|10.36|11.76|10.36|11.68|10.28|0
1692008700000|2023-08-14 10:25:00|11.77|10.37|11.77|10.37|11.78|10.38|11.76|10.36|0
1692009000000|2023-08-14 10:30:00|11.78|10.38|11.75|10.35|11.78|10.38|11.75|10.35|0
1692009300000|2023-08-14 10:35:00|11.76|10.36|11.72|10.32|11.76|10.36|11.71|10.31|0
1692009600000|2023-08-14 10:40:00|11.71|10.31|11.7|10.3|11.72|10.32|11.69|10.29|0
1692009900000|2023-08-14 10:45:00|11.69|10.29|11.66|10.26|11.69|10.29|11.65|10.25|0
1692010200000|2023-08-14 10:50:00|11.65|10.25|11.66|10.26|11.66|10.26|11.65|10.25|0
1692010500000|2023-08-14 10:55:00|11.65|10.25|11.7|10.3|11.7|10.3|11.64|10.24|0
1692010800000|2023-08-14 11:00:00|11.69|10.29|11.71|10.31|11.71|10.31|11.69|10.29|0
1692011100000|2023-08-14 11:05:00|11.72|10.32|11.71|10.31|11.72|10.32|11.67|10.27|0
1692011400000|2023-08-14 11:10:00|11.72|10.32|11.76|10.36|11.76|10.36|11.71|10.31|0
1692011700000|2023-08-14 11:15:00|11.77|10.37|11.76|10.36|11.77|10.37|11.75|10.35|0
1692012000000|2023-08-14 11:20:00|11.77|10.37|11.75|10.35|11.77|10.37|11.74|10.34|0
1692012300000|2023-08-14 11:25:00|11.74|10.34|11.73|10.33|11.76|10.36|11.73|10.33|0
1692012600000|2023-08-14 11:30:00|11.74|10.34|11.75|10.35|11.77|10.37|11.72|10.32|0
1692012900000|2023-08-14 11:35:00|11.76|10.36|11.81|10.41|11.81|10.41|11.76|10.36|0
1692013200000|2023-08-14 11:40:00|11.8|10.4|11.83|10.43|11.85|10.45|11.79|10.39|0
1692013500000|2023-08-14 11:45:00|11.84|10.44|11.82|10.42|11.85|10.45|11.82|10.42|0
1692013800000|2023-08-14 11:50:00|11.83|10.43|11.8|10.4|11.85|10.45|11.79|10.39|0
1692014100000|2023-08-14 11:55:00|11.81|10.41|11.79|10.39|11.81|10.41|11.78|10.38|0
1692014400000|2023-08-14 12:00:00|11.8|10.4|11.82|10.42|11.83|10.43|11.79|10.39|0
1692014700000|2023-08-14 12:05:00|11.83|10.43|11.84|10.44|11.86|10.46|11.83|10.43|0
1692015000000|2023-08-14 12:10:00|11.83|10.43|11.84|10.44|11.85|10.45|11.82|10.42|0
1692015300000|2023-08-14 12:15:00|11.85|10.45|11.93|10.53|11.94|10.54|11.83|10.43|0
1692015600000|2023-08-14 12:20:00|11.94|10.54|11.99|10.59|11.99|10.59|11.91|10.51|0
1692015900000|2023-08-14 12:25:00|12|10.6|12.01|10.61|12.02|10.62|11.97|10.57|0
1692016200000|2023-08-14 12:30:00|12.02|10.62|12.07|10.67|12.12|10.72|12|10.6|0
1692016500000|2023-08-14 12:35:00|12.08|10.68|12.07|10.67|12.08|10.68|12.02|10.62|0
1692016800000|2023-08-14 12:40:00|12.08|10.68|12.09|10.69|12.11|10.71|12.06|10.66|0
1692017100000|2023-08-14 12:45:00|12.1|10.7|12.14|10.74|12.18|10.78|12.08|10.68|0
1692017400000|2023-08-14 12:50:00|12.13|10.73|11.87|10.47|12.13|10.73|11.52|10.12|0
1692017700000|2023-08-14 12:55:00|11.86|10.46|11.87|10.47|11.89|10.49|11.85|10.45|0
1692018000000|2023-08-14 13:00:00|11.88|10.48|11.88|10.48|11.93|10.53|11.87|10.47|0
1692018300000|2023-08-14 13:05:00|11.89|10.49|11.89|10.49|11.94|10.54|11.89|10.49|0
1692018600000|2023-08-14 13:10:00|11.9|10.5|11.92|10.52|11.95|10.55|11.9|10.5|0
1692018900000|2023-08-14 13:15:00|11.91|10.51|11.93|10.53|11.99|10.59|11.9|10.5|0
1692019200000|2023-08-14 13:20:00|11.94|10.54|11.98|10.58|12|10.6|11.93|10.53|0
1692019500000|2023-08-14 13:25:00|11.99|10.59|11.97|10.57|12|10.6|11.94|10.54|0
1692019800000|2023-08-14 13:30:00|11.94|10.54|11.9|10.5|11.99|10.59|11.89|10.49|0
1692020100000|2023-08-14 13:35:00|11.89|10.49|11.91|10.51|12|10.6|11.88|10.48|0
1692020400000|2023-08-14 13:40:00|11.9|10.5|11.87|10.47|11.91|10.51|11.82|10.42|0
1692020700000|2023-08-14 13:45:00|11.88|10.48|11.96|10.56|12.02|10.62|11.83|10.43|0
1692021000000|2023-08-14 13:50:00|11.97|10.57|11.86|10.46|12|10.6|11.82|10.42|0
1692021300000|2023-08-14 13:55:00|11.88|10.48|11.84|10.44|11.92|10.52|11.83|10.43|0
1692021600000|2023-08-14 14:00:00|11.86|10.46|11.79|10.39|11.89|10.49|11.78|10.38|0
1692021900000|2023-08-14 14:05:00|11.78|10.38|11.73|10.33|11.83|10.43|11.71|10.31|0
1692022200000|2023-08-14 14:10:00|11.74|10.34|11.63|10.23|11.76|10.36|11.62|10.22|0
1692022500000|2023-08-14 14:15:00|11.62|10.22|11.67|10.27|11.68|10.28|11.62|10.22|0
1692022800000|2023-08-14 14:20:00|11.66|10.26|11.66|10.26|11.93|10.53|11.62|10.22|0
1692023100000|2023-08-14 14:25:00|11.65|10.25|11.68|10.28|11.7|10.3|11.57|10.17|0
1692023400000|2023-08-14 14:30:00|11.67|10.27|11.57|10.17|11.68|10.28|11.57|10.17|0
1692023700000|2023-08-14 14:35:00|11.56|10.16|11.57|10.17|11.77|10.37|11.51|10.11|0
1692024000000|2023-08-14 14:40:00|11.58|10.18|11.55|10.15|11.59|10.19|11.52|10.12|0
1692024300000|2023-08-14 14:45:00|11.54|10.14|11.52|10.12|11.56|10.16|11.52|10.12|0
1692024600000|2023-08-14 14:50:00|11.51|10.11|11.42|10.02|11.54|10.14|11.41|10.01|0
1692024900000|2023-08-14 14:55:00|11.41|10.01|11.38|9.98|11.5|10.1|11.38|9.98|0
1692025200000|2023-08-14 15:00:00|11.37|9.97|11.41|10.01|11.43|10.03|11.37|9.97|0
1692025500000|2023-08-14 15:05:00|11.42|10.02|11.45|10.05|11.49|10.09|11.41|10.01|0
1692025800000|2023-08-14 15:10:00|11.46|10.06|11.49|10.09|11.51|10.11|11.44|10.04|0
1692026100000|2023-08-14 15:15:00|11.5|10.1|11.49|10.09|11.52|10.12|11.46|10.06|0
1692026400000|2023-08-14 15:20:00|11.48|10.08|11.43|10.03|11.49|10.09|11.43|10.03|0
1692026700000|2023-08-14 15:25:00|11.44|10.04|11.4|10|11.49|10.09|11.39|9.99|0
1692027000000|2023-08-14 15:30:00|11.38|9.98|11.45|10.05|11.45|10.05|11.37|9.97|0
1692027300000|2023-08-14 15:35:00|11.46|10.06|11.41|10.01|11.47|10.07|11.39|9.99|0
1692027600000|2023-08-14 15:40:00|11.4|10|11.37|9.97|11.43|10.03|11.34|9.94|0
1692027900000|2023-08-14 15:45:00|11.36|9.96|11.3|9.9|11.37|9.97|11.27|9.87|0
1692028200000|2023-08-14 15:50:00|11.31|9.91|11.33|9.93|11.34|9.94|11.27|9.87|0
1692028500000|2023-08-14 15:55:00|11.32|9.92|11.4|10|11.41|10.01|11.3|9.9|0
1692028800000|2023-08-14 16:00:00|11.39|9.99|11.36|9.96|11.41|10.01|11.36|9.96|0
1692029100000|2023-08-14 16:05:00|11.37|9.97|11.4|10|11.4|10|11.33|9.93|0
1692029400000|2023-08-14 16:10:00|11.41|10.01|11.44|10.04|11.46|10.06|11.39|9.99|0
1692029700000|2023-08-14 16:15:00|11.45|10.05|11.44|10.04|11.53|10.13|11.43|10.03|0
1692030000000|2023-08-14 16:20:00|11.43|10.03|11.51|10.11|11.55|10.15|11.43|10.03|0
1692030300000|2023-08-14 16:25:00|11.52|10.12|11.49|10.09|11.53|10.13|11.47|10.07|0
1692030600000|2023-08-14 16:30:00|11.5|10.1|11.51|10.11|11.52|10.12|11.44|10.04|0
1692030900000|2023-08-14 16:35:00|11.52|10.12|11.47|10.07|11.54|10.14|11.46|10.06|0
1692031200000|2023-08-14 16:40:00|11.48|10.08|11.44|10.04|11.48|10.08|11.42|10.02|0
1692031500000|2023-08-14 16:45:00|11.43|10.03|11.38|9.98|11.44|10.04|11.37|9.97|0
1692031800000|2023-08-14 16:50:00|11.39|9.99|11.4|10|11.41|10.01|11.36|9.96|0
1692032100000|2023-08-14 16:55:00|11.41|10.01|11.37|9.97|11.42|10.02|11.37|9.97|0
1692032400000|2023-08-14 17:00:00|11.38|9.98|11.36|9.96|11.38|9.98|11.35|9.95|0
1692032700000|2023-08-14 17:05:00|11.35|9.95|11.32|9.92|11.38|9.98|11.32|9.92|0
1692033000000|2023-08-14 17:10:00|11.31|9.91|11.33|9.93|11.35|9.95|11.31|9.91|0
1692033300000|2023-08-14 17:15:00|11.32|9.92|11.32|9.92|11.33|9.93|11.31|9.91|0
1692033600000|2023-08-14 17:20:00|11.31|9.91|11.34|9.94|11.34|9.94|11.27|9.87|0
1692033900000|2023-08-14 17:25:00|11.36|9.96|11.34|9.94|11.38|9.98|11.33|9.93|0
1692034200000|2023-08-14 17:30:00|11.33|9.93|11.4|10|11.41|10.01|11.31|9.91|0
1692034500000|2023-08-14 17:35:00|11.39|9.99|11.37|9.97|11.4|10|11.36|9.96|0
1692034800000|2023-08-14 17:40:00|11.36|9.96|11.37|9.97|11.38|9.98|11.35|9.95|0
1692035100000|2023-08-14 17:45:00|11.38|9.98|11.42|10.02|11.42|10.02|11.36|9.96|0
1692035400000|2023-08-14 17:50:00|11.41|10.01|11.42|10.02|11.46|10.06|11.41|10.01|0
1692035700000|2023-08-14 17:55:00|11.41|10.01|11.39|9.99|11.45|10.05|11.39|9.99|0
1692036000000|2023-08-14 18:00:00|11.38|9.98|11.41|10.01|11.44|10.04|11.38|9.98|0
1692036300000|2023-08-14 18:05:00|11.4|10|11.47|10.07|11.48|10.08|11.37|9.97|0
1692036600000|2023-08-14 18:10:00|11.48|10.08|11.45|10.05|11.51|10.11|11.42|10.02|0
1692036900000|2023-08-14 18:15:00|11.44|10.04|11.5|10.1|11.52|10.12|11.44|10.04|0
1692037200000|2023-08-14 18:20:00|11.51|10.11|11.47|10.07|11.51|10.11|11.44|10.04|0
1692037500000|2023-08-14 18:25:00|11.46|10.06|11.45|10.05|11.49|10.09|11.44|10.04|0
1692037800000|2023-08-14 18:30:00|11.44|10.04|11.46|10.06|11.54|10.14|11.44|10.04|0
1692038100000|2023-08-14 18:35:00|11.45|10.05|11.49|10.09|11.5|10.1|11.43|10.03|0
1692038400000|2023-08-14 18:40:00|11.5|10.1|11.5|10.1|11.51|10.11|11.46|10.06|0
1692038700000|2023-08-14 18:45:00|11.51|10.11|11.47|10.07|11.53|10.13|11.45|10.05|0
1692039000000|2023-08-14 18:50:00|11.48|10.08|11.43|10.03|11.5|10.1|11.42|10.02|0
1692039300000|2023-08-14 18:55:00|11.44|10.04|11.45|10.05|11.46|10.06|11.43|10.03|0
1692039600000|2023-08-14 19:00:00|11.44|10.04|11.43|10.03|11.47|10.07|11.41|10.01|0
1692039900000|2023-08-14 19:05:00|11.42|10.02|11.47|10.07|11.51|10.11|11.42|10.02|0
1692040200000|2023-08-14 19:10:00|11.48|10.08|11.43|10.03|11.5|10.1|11.43|10.03|0
1692040500000|2023-08-14 19:15:00|11.41|10.01|11.41|10.01|11.46|10.06|11.41|10.01|0
1692040800000|2023-08-14 19:20:00|11.4|10|11.41|10.01|11.41|10.01|11.37|9.97|0
1692041100000|2023-08-14 19:25:00|11.4|10|11.43|10.03|11.46|10.06|11.38|9.98|0
1692041400000|2023-08-14 19:30:00|11.42|10.02|11.43|10.03|11.46|10.06|11.42|10.02|0
1692041700000|2023-08-14 19:35:00|11.44|10.04|11.38|9.98|11.44|10.04|11.38|9.98|0
1692042000000|2023-08-14 19:40:00|11.39|9.99|11.29|9.89|11.39|9.99|11.29|9.89|0
1692042300000|2023-08-14 19:45:00|11.3|9.9|11.34|9.94|11.36|9.96|11.29|9.89|0
1692042600000|2023-08-14 19:50:00|11.33|9.93|11.33|9.93|11.38|9.98|11.32|9.92|0
1692042900000|2023-08-14 19:55:00|11.32|9.92|11.16|9.76|11.33|9.93|11.16|9.76|0
1692043200000|2023-08-14 20:00:00|11.17|9.77|11.16|9.76|11.19|9.79|11.15|9.75|0
1692043500000|2023-08-14 20:05:00|11.17|9.77|11.17|9.77|11.17|9.77|11.17|9.77|0
1692043800000|2023-08-14 20:10:00|11.16|9.76|11.17|9.77|11.17|9.77|11.16|9.76|0
1692044100000|2023-08-14 20:15:00|11.47|9.47|11.47|9.47|11.48|9.48|11.47|9.47|0
1692044400000|2023-08-14 20:20:00|11.48|9.48|11.47|9.47|11.48|9.48|11.47|9.47|0
1692044700000|2023-08-14 20:25:00|11.46|9.46|11.46|9.46|11.47|9.47|11.46|9.46|0
1692045000000|2023-08-14 20:30:00|11.47|9.47|11.46|9.46|11.47|9.47|11.46|9.46|0
1692045600000|2023-08-14 20:40:00|11.45|9.45|11.46|9.46|11.46|9.46|11.45|9.45|0
1692045900000|2023-08-14 20:45:00|11.45|9.45|11.46|9.46|11.46|9.46|11.45|9.45|0
1692046200000|2023-08-14 20:50:00|11.47|9.47|11.47|9.47|11.47|9.47|11.47|9.47|0
1692046500000|2023-08-14 20:55:00|11.46|9.46|11.46|9.46|11.47|9.47|11.45|9.45|0
1692046800000|2023-08-14 21:00:00|11.45|9.45|11.45|9.45|11.46|9.46|11.44|9.44|0
1692047400000|2023-08-14 21:10:00|11.46|9.46|11.46|9.46|11.46|9.46|11.46|9.46|0
1692047700000|2023-08-14 21:15:00|11.47|9.47|11.46|9.46|11.47|9.47|11.46|9.46|0
1692048000000|2023-08-14 21:20:00|11.45|9.45|11.45|9.45|11.46|9.46|11.45|9.45|0
1692048300000|2023-08-14 21:25:00|11.46|9.46|11.46|9.46|11.46|9.46|11.46|9.46|0
1692048600000|2023-08-14 21:30:00|11.45|9.45|11.46|9.46|11.46|9.46|11.45|9.45|0
1692048900000|2023-08-14 21:35:00|11.45|9.45|11.45|9.45|11.45|9.45|11.45|9.45|0
1692049500000|2023-08-14 21:45:00|11.46|9.46|11.45|9.45|11.46|9.46|11.45|9.45|0
1692050400000|2023-08-14 22:00:00|11.46|9.46|11.47|9.47|11.47|9.47|11.45|9.45|0
1692050700000|2023-08-14 22:05:00|11.48|9.48|11.46|9.46|11.49|9.49|11.44|9.44|0
1692051000000|2023-08-14 22:10:00|11.45|9.45|11.46|9.46|11.46|9.46|11.44|9.44|0
1692051300000|2023-08-14 22:15:00|11.45|9.45|11.44|9.44|11.46|9.46|11.44|9.44|0
1692051600000|2023-08-14 22:20:00|11.45|9.45|11.41|9.41|11.45|9.45|11.41|9.41|0
1692051900000|2023-08-14 22:25:00|11.4|9.4|11.36|9.36|11.4|9.4|11.35|9.35|0
1692052200000|2023-08-14 22:30:00|11.35|9.35|11.35|9.35|11.36|9.36|11.33|9.33|0
1692052500000|2023-08-14 22:35:00|11.34|9.34|11.34|9.34|11.36|9.36|11.34|9.34|0
1692052800000|2023-08-14 22:40:00|11.33|9.33|11.3|9.3|11.34|9.34|11.3|9.3|0
1692053100000|2023-08-14 22:45:00|11.29|9.29|11.29|9.29|11.31|9.31|11.29|9.29|0
1692053400000|2023-08-14 22:50:00|11.3|9.3|11.32|9.32|11.32|9.32|11.29|9.29|0
1692053700000|2023-08-14 22:55:00|11.31|9.31|11.31|9.31|11.31|9.31|11.3|9.3|0
1692054000000|2023-08-14 23:00:00|11.3|9.3|11.32|9.32|11.32|9.32|11.3|9.3|0
1692054300000|2023-08-14 23:05:00|11.33|9.33|11.34|9.34|11.35|9.35|11.33|9.33|0
1692054600000|2023-08-14 23:10:00|11.35|9.35|11.36|9.36|11.36|9.36|11.35|9.35|0
1692054900000|2023-08-14 23:15:00|11.35|9.35|11.35|9.35|11.36|9.36|11.35|9.35|0
1692055200000|2023-08-14 23:20:00|11.36|9.36|11.36|9.36|11.36|9.36|11.36|9.36|0
1692055500000|2023-08-14 23:25:00|11.37|9.37|11.37|9.37|11.38|9.38|11.36|9.36|0
1692055800000|2023-08-14 23:30:00|11.36|9.36|11.76|9.76|11.76|9.76|11.36|9.36|0
1692056100000|2023-08-14 23:35:00|11.75|9.75|11.73|9.73|11.76|9.76|11.72|9.72|0
1692056400000|2023-08-14 23:40:00|11.72|9.72|11.74|9.74|11.74|9.74|11.72|9.72|0
1692056700000|2023-08-14 23:45:00|11.75|9.75|11.74|9.74|11.76|9.76|11.73|9.73|0
1692057000000|2023-08-14 23:50:00|11.75|9.75|11.73|9.73|11.76|9.76|11.73|9.73|0
1692057300000|2023-08-14 23:55:00|11.74|9.74|11.75|9.75|11.75|9.75|11.73|9.73|0
1692057600000|2023-08-15 00:00:00|11.74|9.74|11.76|9.76|11.77|9.77|11.72|9.72|0
1692057900000|2023-08-15 00:05:00|11.75|9.75|11.73|9.73|11.76|9.76|11.73|9.73|0
1692058200000|2023-08-15 00:10:00|11.74|9.74|11.61|9.61|11.74|9.74|11.61|9.61|0
1692058500000|2023-08-15 00:15:00|11.62|9.62|11.63|9.63|11.64|9.64|11.62|9.62|0
1692058800000|2023-08-15 00:20:00|11.62|9.62|11.61|9.61|11.63|9.63|11.59|9.59|0
1692059100000|2023-08-15 00:25:00|11.6|9.6|11.61|9.61|11.63|9.63|11.6|9.6|0
1692059400000|2023-08-15 00:30:00|11.62|9.62|11.61|9.61|11.62|9.62|11.6|9.6|0
1692059700000|2023-08-15 00:35:00|11.6|9.6|11.26|9.26|11.61|9.61|11.25|9.25|0
1692060000000|2023-08-15 00:40:00|11.27|9.27|11.27|9.27|11.29|9.29|11.26|9.26|0
1692060300000|2023-08-15 00:45:00|11.28|9.28|11.27|9.27|11.28|9.28|11.26|9.26|0
1692060600000|2023-08-15 00:50:00|11.28|9.28|11.27|9.27|11.28|9.28|11.26|9.26|0
1692060900000|2023-08-15 00:55:00|11.28|9.28|11.27|9.27|11.28|9.28|11.26|9.26|0
1692061200000|2023-08-15 01:00:00|11.26|9.26|11.26|9.26|11.28|9.28|11.26|9.26|0
1692061500000|2023-08-15 01:05:00|11.27|9.27|11.27|9.27|11.28|9.28|11.26|9.26|0
1692061800000|2023-08-15 01:10:00|11.26|9.26|11.27|9.27|11.28|9.28|11.26|9.26|0
1692062100000|2023-08-15 01:15:00|11.28|9.28|11.27|9.27|11.29|9.29|11.27|9.27|0
1692062400000|2023-08-15 01:20:00|11.28|9.28|11.21|9.21|11.28|9.28|11.2|9.2|0
1692062700000|2023-08-15 01:25:00|11.2|9.2|11.16|9.16|11.2|9.2|11.12|9.12|0
1692063000000|2023-08-15 01:30:00|11.15|9.15|11.23|9.23|11.23|9.23|11.14|9.14|0
1692063300000|2023-08-15 01:35:00|11.24|9.24|11.25|9.25|11.27|9.27|11.23|9.23|0
1692063600000|2023-08-15 01:40:00|11.26|9.26|11.22|9.22|11.26|9.26|11.2|9.2|0
1692063900000|2023-08-15 01:45:00|11.23|9.23|11.17|9.17|11.23|9.23|11.16|9.16|0
1692064200000|2023-08-15 01:50:00|11.16|9.16|11.16|9.16|11.16|9.16|11.12|9.12|0
1692064500000|2023-08-15 01:55:00|11.17|9.17|11.17|9.17|11.18|9.18|11.16|9.16|0
1692064800000|2023-08-15 02:00:00|11.19|9.19|11.21|9.21|11.21|9.21|11.19|9.19|0
1692065100000|2023-08-15 02:05:00|11.22|9.22|11.24|9.24|11.25|9.25|11.21|9.21|0
1692065400000|2023-08-15 02:10:00|11.23|9.23|11.24|9.24|11.25|9.25|11.23|9.23|0
1692065700000|2023-08-15 02:15:00|11.25|9.25|11.23|9.23|11.26|9.26|11.22|9.22|0
1692066000000|2023-08-15 02:20:00|11.24|9.24|11.22|9.22|11.24|9.24|11.19|9.19|0
1692066300000|2023-08-15 02:25:00|11.23|9.23|11.2|9.2|11.23|9.23|11.18|9.18|0
1692066600000|2023-08-15 02:30:00|11.19|9.19|11.17|9.17|11.19|9.19|11.17|9.17|0
1692066900000|2023-08-15 02:35:00|11.18|9.18|11.2|9.2|11.2|9.2|11.16|9.16|0
1692067200000|2023-08-15 02:40:00|11.19|9.19|11.19|9.19|11.2|9.2|11.19|9.19|0
1692067500000|2023-08-15 02:45:00|11.18|9.18|11.2|9.2|11.2|9.2|11.18|9.18|0
1692067800000|2023-08-15 02:50:00|11.21|9.21|11.21|9.21|11.23|9.23|11.21|9.21|0
1692068100000|2023-08-15 02:55:00|11.22|9.22|11.22|9.22|11.23|9.23|11.21|9.21|0
1692068400000|2023-08-15 03:00:00|11.21|9.21|11.2|9.2|11.22|9.22|11.2|9.2|0
1692068700000|2023-08-15 03:05:00|11.21|9.21|11.21|9.21|11.21|9.21|11.2|9.2|0
1692069000000|2023-08-15 03:10:00|11.22|9.22|11.19|9.19|11.22|9.22|11.19|9.19|0
1692069300000|2023-08-15 03:15:00|11.18|9.18|11.2|9.2|11.2|9.2|11.18|9.18|0
1692069600000|2023-08-15 03:20:00|11.21|9.21|11.18|9.18|11.21|9.21|11.18|9.18|0
1692069900000|2023-08-15 03:25:00|11.19|9.19|11.17|9.17|11.19|9.19|11.17|9.17|0
1692070200000|2023-08-15 03:30:00|11.18|9.18|11.2|9.2|11.2|9.2|11.18|9.18|0
1692070500000|2023-08-15 03:35:00|11.21|9.21|11.19|9.19|11.21|9.21|11.19|9.19|0
1692070800000|2023-08-15 03:40:00|11.2|9.2|11.2|9.2|11.2|9.2|11.19|9.19|0
1692071100000|2023-08-15 03:45:00|11.19|9.19|11.18|9.18|11.2|9.2|11.18|9.18|0
1692071400000|2023-08-15 03:50:00|11.17|9.17|11.17|9.17|11.17|9.17|11.16|9.16|0
1692071700000|2023-08-15 03:55:00|11.16|9.16|11.15|9.15|11.17|9.17|11.15|9.15|0
1692072000000|2023-08-15 04:00:00|11.16|9.16|11.13|9.13|11.16|9.16|11.13|9.13|0
1692072300000|2023-08-15 04:05:00|11.14|9.14|11.14|9.14|11.15|9.15|11.14|9.14|0
1692072600000|2023-08-15 04:10:00|11.15|9.15|11.15|9.15|11.16|9.16|11.15|9.15|0
1692072900000|2023-08-15 04:15:00|11.16|9.16|11.15|9.15|11.16|9.16|11.15|9.15|0
1692073200000|2023-08-15 04:20:00|11.16|9.16|11.15|9.15|11.16|9.16|11.15|9.15|0
1692073500000|2023-08-15 04:25:00|11.16|9.16|11.15|9.15|11.16|9.16|11.14|9.14|0
1692073800000|2023-08-15 04:30:00|11.16|9.16|11.16|9.16|11.17|9.17|11.16|9.16|0
1692074100000|2023-08-15 04:35:00|11.17|9.17|11.17|9.17|11.17|9.17|11.16|9.16|0
1692074400000|2023-08-15 04:40:00|11.16|9.16|11.16|9.16|11.17|9.17|11.16|9.16|0
1692074700000|2023-08-15 04:45:00|11.17|9.17|11.16|9.16|11.17|9.17|11.15|9.15|0
1692075000000|2023-08-15 04:50:00|11.15|9.15|11.15|9.15|11.15|9.15|11.14|9.14|0
1692075300000|2023-08-15 04:55:00|11.14|9.14|11.16|9.16|11.16|9.16|11.14|9.14|0
1692075600000|2023-08-15 05:00:00|11.15|9.15|11.18|9.18|11.18|9.18|11.15|9.15|0
1692075900000|2023-08-15 05:05:00|11.17|9.17|11.18|9.18|11.19|9.19|11.17|9.17|0
1692076200000|2023-08-15 05:10:00|11.19|9.19|11.17|9.17|11.19|9.19|11.16|9.16|0
1692076500000|2023-08-15 05:15:00|11.18|9.18|11.13|9.13|11.18|9.18|11.13|9.13|0
1692076800000|2023-08-15 05:20:00|11.14|9.14|11.16|9.16|11.18|9.18|11.14|9.14|0
1692077100000|2023-08-15 05:25:00|11.15|9.15|11.17|9.17|11.17|9.17|11.15|9.15|0
1692077400000|2023-08-15 05:30:00|11.18|9.18|11.19|9.19|11.19|9.19|11.18|9.18|0
1692077700000|2023-08-15 05:35:00|11.2|9.2|11.23|9.23|11.24|9.24|11.2|9.2|0
1692078000000|2023-08-15 05:40:00|11.22|9.22|11.2|9.2|11.23|9.23|11.19|9.19|0
1692078300000|2023-08-15 05:45:00|11.19|9.19|11.2|9.2|11.21|9.21|11.19|9.19|0
1692078600000|2023-08-15 05:50:00|11.21|9.21|11.18|9.18|11.21|9.21|11.17|9.17|0
1692078900000|2023-08-15 05:55:00|11.19|9.19|11.18|9.18|11.2|9.2|11.18|9.18|0
1692079200000|2023-08-15 06:00:00|11.19|9.19|11.16|9.16|11.19|9.19|11.12|9.12|0
1692079500000|2023-08-15 06:05:00|10.85|9.45|10.91|9.51|10.91|9.51|10.85|9.45|0
1692079800000|2023-08-15 06:10:00|10.9|9.5|10.9|9.5|10.91|9.51|10.89|9.49|0
1692080100000|2023-08-15 06:15:00|10.89|9.49|10.9|9.5|10.93|9.53|10.89|9.49|0
1692080400000|2023-08-15 06:20:00|10.91|9.51|10.88|9.48|10.91|9.51|10.86|9.46|0
1692080700000|2023-08-15 06:25:00|10.87|9.47|10.98|9.58|11.14|9.74|10.87|9.47|0
1692081000000|2023-08-15 06:30:00|10.99|9.59|10.99|9.59|11.01|9.61|10.99|9.59|0
1692081300000|2023-08-15 06:35:00|11|9.6|11.02|9.62|11.03|9.63|11|9.6|0
1692081600000|2023-08-15 06:40:00|11.03|9.63|11.06|9.66|11.06|9.66|11.03|9.63|0
1692081900000|2023-08-15 06:45:00|11.05|9.65|11.05|9.65|11.06|9.66|11.04|9.64|0
1692082200000|2023-08-15 06:50:00|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1692082500000|2023-08-15 06:55:00|11.05|9.65|11.07|9.67|11.08|9.68|11.05|9.65|0
1692082800000|2023-08-15 07:00:00|11.08|9.68|11.03|9.63|11.08|9.68|11.03|9.63|0
1692083100000|2023-08-15 07:05:00|11.04|9.64|11.03|9.63|11.07|9.67|11.01|9.61|0
1692083400000|2023-08-15 07:10:00|11.04|9.64|11.08|9.68|11.09|9.69|11.04|9.64|0
1692083700000|2023-08-15 07:15:00|11.07|9.67|11.06|9.66|11.09|9.69|11.04|9.64|0
1692084000000|2023-08-15 07:20:00|11.07|9.67|11.21|9.81|11.21|9.81|11.07|9.67|0
1692084300000|2023-08-15 07:25:00|11.22|9.82|11.29|9.89|11.3|9.9|11.22|9.82|0
1692084600000|2023-08-15 07:30:00|11.3|9.9|11.44|10.04|11.44|10.04|11.3|9.9|0
1692084900000|2023-08-15 07:35:00|11.45|10.05|11.46|10.06|11.49|10.09|11.39|9.99|0
1692085200000|2023-08-15 07:40:00|11.47|10.07|11.45|10.05|11.49|10.09|11.4|10|0
1692085500000|2023-08-15 07:45:00|11.46|10.06|11.36|9.96|11.49|10.09|10.91|9.51|0
1692085800000|2023-08-15 07:50:00|11.35|9.95|11.57|10.17|11.58|10.18|11.31|9.91|0
1692086100000|2023-08-15 07:55:00|11.58|10.18|11.6|10.2|11.6|10.2|11.56|10.16|0
1692086400000|2023-08-15 08:00:00|11.58|10.18|11.63|10.23|11.66|10.26|11.58|10.18|0
1692086700000|2023-08-15 08:05:00|11.62|10.22|11.62|10.22|11.68|10.28|11.62|10.22|0
1692087000000|2023-08-15 08:10:00|11.63|10.23|11.6|10.2|11.65|10.25|11.59|10.19|0
1692087300000|2023-08-15 08:15:00|11.59|10.19|11.59|10.19|11.63|10.23|11.58|10.18|0
1692087600000|2023-08-15 08:20:00|11.6|10.2|11.62|10.22|11.64|10.24|11.59|10.19|0
1692087900000|2023-08-15 08:25:00|11.63|10.23|11.69|10.29|11.69|10.29|11.58|10.18|0
1692088200000|2023-08-15 08:30:00|11.71|10.31|11.72|10.32|11.74|10.34|11.69|10.29|0
1692088500000|2023-08-15 08:35:00|11.73|10.33|11.62|10.22|11.73|10.33|11.59|10.19|0
1692088800000|2023-08-15 08:40:00|11.63|10.23|11.59|10.19|11.65|10.25|11.57|10.17|0
1692089100000|2023-08-15 08:45:00|11.6|10.2|11.61|10.21|11.62|10.22|11.57|10.17|0
1692089400000|2023-08-15 08:50:00|11.6|10.2|11.56|10.16|11.61|10.21|11.55|10.15|0
1692089700000|2023-08-15 08:55:00|11.55|10.15|11.55|10.15|11.56|10.16|11.53|10.13|0
1692090000000|2023-08-15 09:00:00|11.56|10.16|11.61|10.21|11.62|10.22|11.55|10.15|0
1692090300000|2023-08-15 09:05:00|11.62|10.22|11.59|10.19|11.64|10.24|11.59|10.19|0
1692090600000|2023-08-15 09:10:00|11.6|10.2|11.67|10.27|11.67|10.27|11.59|10.19|0
1692090900000|2023-08-15 09:15:00|11.68|10.28|11.62|10.22|11.69|10.29|11.62|10.22|0
1692091200000|2023-08-15 09:20:00|11.61|10.21|11.49|10.09|11.62|10.22|11.48|10.08|0
1692091500000|2023-08-15 09:25:00|11.48|10.08|11.5|10.1|11.52|10.12|11.45|10.05|0
1692091800000|2023-08-15 09:30:00|11.51|10.11|11.47|10.07|11.52|10.12|11.46|10.06|0
1692092100000|2023-08-15 09:35:00|11.48|10.08|11.47|10.07|11.49|10.09|11.45|10.05|0
1692092400000|2023-08-15 09:40:00|11.46|10.06|11.52|10.12|11.53|10.13|11.45|10.05|0
1692092700000|2023-08-15 09:45:00|11.51|10.11|11.5|10.1|11.55|10.15|11.5|10.1|0
1692093000000|2023-08-15 09:50:00|11.51|10.11|11.55|10.15|11.56|10.16|11.5|10.1|0
1692093300000|2023-08-15 09:55:00|11.54|10.14|11.55|10.15|11.56|10.16|11.51|10.11|0
1692093600000|2023-08-15 10:00:00|11.57|10.17|11.59|10.19|11.59|10.19|11.5|10.1|0
1692093900000|2023-08-15 10:05:00|11.6|10.2|11.57|10.17|11.62|10.22|11.46|10.06|0
1692094200000|2023-08-15 10:10:00|11.58|10.18|11.56|10.16|11.6|10.2|11.55|10.15|0
1692094500000|2023-08-15 10:15:00|11.55|10.15|11.67|10.27|11.68|10.28|11.55|10.15|0
1692094800000|2023-08-15 10:20:00|11.68|10.28|11.71|10.31|11.72|10.32|11.65|10.25|0
1692095100000|2023-08-15 10:25:00|11.7|10.3|11.7|10.3|11.7|10.3|11.67|10.27|0
1692095400000|2023-08-15 10:30:00|11.71|10.31|11.69|10.29|11.74|10.34|11.69|10.29|0
1692095700000|2023-08-15 10:35:00|11.68|10.28|11.66|10.26|11.7|10.3|11.65|10.25|0
1692096000000|2023-08-15 10:40:00|11.67|10.27|11.68|10.28|11.7|10.3|11.65|10.25|0
1692096300000|2023-08-15 10:45:00|11.55|10.15|11.63|10.23|11.74|10.34|11.55|10.15|0
1692096600000|2023-08-15 10:50:00|11.62|10.22|11.62|10.22|11.64|10.24|11.6|10.2|0
1692096900000|2023-08-15 10:55:00|11.61|10.21|11.57|10.17|11.64|10.24|11.57|10.17|0
1692097200000|2023-08-15 11:00:00|11.58|10.18|11.63|10.23|11.63|10.23|11.57|10.17|0
1692097500000|2023-08-15 11:05:00|11.65|10.25|11.6|10.2|11.69|10.29|11.59|10.19|0
1692097800000|2023-08-15 11:10:00|11.59|10.19|11.6|10.2|11.61|10.21|11.58|10.18|0
1692098100000|2023-08-15 11:15:00|11.59|10.19|11.61|10.21|11.62|10.22|11.58|10.18|0
1692098400000|2023-08-15 11:20:00|11.62|10.22|11.56|10.16|11.62|10.22|11.56|10.16|0
1692098700000|2023-08-15 11:25:00|11.57|10.17|11.56|10.16|11.58|10.18|11.56|10.16|0
1692099000000|2023-08-15 11:30:00|11.57|10.17|11.56|10.16|11.58|10.18|11.55|10.15|0
1692099300000|2023-08-15 11:35:00|11.57|10.17|11.63|10.23|11.64|10.24|11.55|10.15|0
1692099600000|2023-08-15 11:40:00|11.64|10.24|11.66|10.26|11.71|10.31|11.64|10.24|0
1692099900000|2023-08-15 11:45:00|11.67|10.27|11.7|10.3|11.72|10.32|11.66|10.26|0
1692100200000|2023-08-15 11:50:00|11.71|10.31|11.73|10.33|11.74|10.34|11.71|10.31|0
1692100500000|2023-08-15 11:55:00|11.72|10.32|11.71|10.31|11.77|10.37|11.71|10.31|0
1692100800000|2023-08-15 12:00:00|11.72|10.32|11.73|10.33|11.78|10.38|11.7|10.3|0
1692101100000|2023-08-15 12:05:00|11.72|10.32|11.7|10.3|11.73|10.33|11.67|10.27|0
1692101400000|2023-08-15 12:10:00|11.71|10.31|11.64|10.24|11.74|10.34|11.64|10.24|0
1692101700000|2023-08-15 12:15:00|11.63|10.23|11.66|10.26|11.67|10.27|11.62|10.22|0
1692102000000|2023-08-15 12:20:00|11.65|10.25|11.65|10.25|11.68|10.28|11.63|10.23|0
1692102300000|2023-08-15 12:25:00|11.64|10.24|11.6|10.2|11.64|10.24|11.59|10.19|0
1692102600000|2023-08-15 12:30:00|11.61|10.21|11.64|10.24|11.8|10.4|11.61|10.21|0
1692102900000|2023-08-15 12:35:00|11.65|10.25|11.67|10.27|11.67|10.27|11.55|10.15|0
1692103200000|2023-08-15 12:40:00|11.68|10.28|11.62|10.22|11.69|10.29|11.61|10.21|0
1692103500000|2023-08-15 12:45:00|11.61|10.21|11.6|10.2|11.63|10.23|11.58|10.18|0
1692103800000|2023-08-15 12:50:00|11.59|10.19|11.67|10.27|11.68|10.28|11.59|10.19|0
1692104100000|2023-08-15 12:55:00|11.66|10.26|11.69|10.29|11.7|10.3|11.64|10.24|0
1692104400000|2023-08-15 13:00:00|11.7|10.3|11.63|10.23|11.71|10.31|11.63|10.23|0
1692104700000|2023-08-15 13:05:00|11.62|10.22|11.57|10.17|11.62|10.22|11.56|10.16|0
1692105000000|2023-08-15 13:10:00|11.56|10.16|11.53|10.13|11.57|10.17|11.52|10.12|0
1692105300000|2023-08-15 13:15:00|11.52|10.12|11.44|10.04|11.52|10.12|11.41|10.01|0
1692105600000|2023-08-15 13:20:00|11.45|10.05|11.42|10.02|11.46|10.06|11.42|10.02|0
1692105900000|2023-08-15 13:25:00|11.43|10.03|11.44|10.04|11.49|10.09|11.43|10.03|0
1692106200000|2023-08-15 13:30:00|11.42|10.02|11.49|10.09|11.7|10.3|11.33|9.93|0
1692106500000|2023-08-15 13:35:00|11.48|10.08|11.47|10.07|11.58|10.18|11.47|10.07|0
1692106800000|2023-08-15 13:40:00|11.46|10.06|11.65|10.25|11.66|10.26|11.46|10.06|0
1692107100000|2023-08-15 13:45:00|11.66|10.26|11.74|10.34|11.78|10.38|11.66|10.26|0
1692107400000|2023-08-15 13:50:00|11.75|10.35|11.67|10.27|11.75|10.35|11.61|10.21|0
1692107700000|2023-08-15 13:55:00|11.68|10.28|11.72|10.32|11.75|10.35|11.41|10.01|0
1692108000000|2023-08-15 14:00:00|11.74|10.34|11.82|10.42|11.82|10.42|11.74|10.34|0
1692108300000|2023-08-15 14:05:00|11.84|10.44|11.9|10.5|11.99|10.59|11.57|10.17|0
1692108600000|2023-08-15 14:10:00|11.91|10.51|11.91|10.51|11.92|10.52|11.84|10.44|0
1692108900000|2023-08-15 14:15:00|11.92|10.52|11.89|10.49|11.92|10.52|11.85|10.45|0
1692109200000|2023-08-15 14:20:00|11.9|10.5|11.96|10.56|11.97|10.57|11.79|10.39|0
1692109500000|2023-08-15 14:25:00|11.95|10.55|11.9|10.5|11.98|10.58|11.9|10.5|0
1692109800000|2023-08-15 14:30:00|11.94|10.54|12|10.6|12.03|10.63|11.89|10.49|0
1692110100000|2023-08-15 14:35:00|12.01|10.61|11.92|10.52|12.03|10.63|11.91|10.51|0
1692110400000|2023-08-15 14:40:00|11.94|10.54|11.87|10.47|11.97|10.57|11.86|10.46|0
1692110700000|2023-08-15 14:45:00|11.88|10.48|11.85|10.45|11.88|10.48|11.79|10.39|0
1692111000000|2023-08-15 14:50:00|11.86|10.46|11.9|10.5|11.9|10.5|11.82|10.42|0
1692111300000|2023-08-15 14:55:00|11.91|10.51|11.93|10.53|11.93|10.53|11.86|10.46|0
1692111600000|2023-08-15 15:00:00|11.92|10.52|11.76|10.36|11.92|10.52|11.76|10.36|0
1692111900000|2023-08-15 15:05:00|11.77|10.37|11.75|10.35|11.79|10.39|11.72|10.32|0
1692112200000|2023-08-15 15:10:00|11.74|10.34|11.72|10.32|11.77|10.37|11.69|10.29|0
1692112500000|2023-08-15 15:15:00|11.71|10.31|11.73|10.33|11.77|10.37|11.7|10.3|0
1692112800000|2023-08-15 15:20:00|11.74|10.34|11.83|10.43|11.84|10.44|11.74|10.34|0
1692113100000|2023-08-15 15:25:00|11.82|10.42|11.72|10.32|11.86|10.46|11.7|10.3|0
1692113400000|2023-08-15 15:30:00|11.73|10.33|11.71|10.31|11.75|10.35|11.7|10.3|0
1692113700000|2023-08-15 15:35:00|11.72|10.32|11.66|10.26|11.94|10.54|11.65|10.25|0
1692114000000|2023-08-15 15:40:00|11.65|10.25|11.72|10.32|11.72|10.32|11.65|10.25|0
1692114300000|2023-08-15 15:45:00|11.71|10.31|11.71|10.31|11.76|10.36|11.7|10.3|0
1692114600000|2023-08-15 15:50:00|11.7|10.3|11.71|10.31|11.73|10.33|11.68|10.28|0
1692114900000|2023-08-15 15:55:00|11.72|10.32|11.65|10.25|11.72|10.32|11.65|10.25|0
1692115200000|2023-08-15 16:00:00|11.64|10.24|11.69|10.29|11.71|10.31|11.61|10.21|0
1692115500000|2023-08-15 16:05:00|11.7|10.3|11.79|10.39|11.82|10.42|11.67|10.27|0
1692115800000|2023-08-15 16:10:00|11.8|10.4|11.79|10.39|11.85|10.45|11.76|10.36|0
1692116100000|2023-08-15 16:15:00|11.78|10.38|11.74|10.34|11.85|10.45|11.74|10.34|0
1692116400000|2023-08-15 16:20:00|11.75|10.35|11.72|10.32|11.77|10.37|11.71|10.31|0
1692116700000|2023-08-15 16:25:00|11.73|10.33|11.75|10.35|11.79|10.39|11.73|10.33|0
1692117000000|2023-08-15 16:30:00|11.74|10.34|11.54|10.14|11.78|10.38|11.49|10.09|0
1692117300000|2023-08-15 16:35:00|11.55|10.15|11.53|10.13|11.57|10.17|11.5|10.1|0
1692117600000|2023-08-15 16:40:00|11.54|10.14|11.59|10.19|11.6|10.2|11.53|10.13|0
1692117900000|2023-08-15 16:45:00|11.6|10.2|11.63|10.23|11.65|10.25|11.55|10.15|0
1692118200000|2023-08-15 16:50:00|11.64|10.24|11.64|10.24|11.66|10.26|11.61|10.21|0
1692118500000|2023-08-15 16:55:00|11.65|10.25|11.6|10.2|11.67|10.27|11.57|10.17|0
1692118800000|2023-08-15 17:00:00|11.59|10.19|11.61|10.21|11.63|10.23|11.57|10.17|0
1692119100000|2023-08-15 17:05:00|11.62|10.22|11.63|10.23|11.66|10.26|11.61|10.21|0
1692119400000|2023-08-15 17:10:00|11.64|10.24|11.54|10.14|11.64|10.24|11.52|10.12|0
1692119700000|2023-08-15 17:15:00|11.53|10.13|11.53|10.13|11.54|10.14|11.49|10.09|0
1692120000000|2023-08-15 17:20:00|11.54|10.14|11.51|10.11|11.55|10.15|11.49|10.09|0
1692120300000|2023-08-15 17:25:00|11.52|10.12|11.51|10.11|11.52|10.12|11.47|10.07|0
1692120600000|2023-08-15 17:30:00|11.52|10.12|11.6|10.2|11.61|10.21|11.5|10.1|0
1692120900000|2023-08-15 17:35:00|11.59|10.19|11.62|10.22|11.63|10.23|11.57|10.17|0
1692121200000|2023-08-15 17:40:00|11.63|10.23|11.66|10.26|11.69|10.29|11.62|10.22|0
1692121500000|2023-08-15 17:45:00|11.67|10.27|11.66|10.26|11.67|10.27|11.59|10.19|0
1692121800000|2023-08-15 17:50:00|11.65|10.25|11.63|10.23|11.65|10.25|11.6|10.2|0
1692122100000|2023-08-15 17:55:00|11.64|10.24|11.61|10.21|11.66|10.26|11.59|10.19|0
1692122400000|2023-08-15 18:00:00|11.6|10.2|11.63|10.23|11.64|10.24|11.58|10.18|0
1692122700000|2023-08-15 18:05:00|11.64|10.24|11.61|10.21|11.66|10.26|11.6|10.2|0
1692123000000|2023-08-15 18:10:00|11.62|10.22|11.61|10.21|11.62|10.22|11.58|10.18|0
1692123300000|2023-08-15 18:15:00|11.62|10.22|11.6|10.2|11.64|10.24|11.58|10.18|0
1692123600000|2023-08-15 18:20:00|11.59|10.19|11.66|10.26|11.68|10.28|11.59|10.19|0
1692123900000|2023-08-15 18:25:00|11.67|10.27|11.64|10.24|11.67|10.27|11.63|10.23|0
1692124200000|2023-08-15 18:30:00|11.63|10.23|11.56|10.16|11.65|10.25|11.54|10.14|0
1692124500000|2023-08-15 18:35:00|11.55|10.15|11.55|10.15|11.59|10.19|11.54|10.14|0
1692124800000|2023-08-15 18:40:00|11.56|10.16|11.51|10.11|11.56|10.16|11.5|10.1|0
1692125100000|2023-08-15 18:45:00|11.5|10.1|11.54|10.14|11.55|10.15|11.48|10.08|0
1692125400000|2023-08-15 18:50:00|11.55|10.15|11.54|10.14|11.56|10.16|11.52|10.12|0
1692125700000|2023-08-15 18:55:00|11.53|10.13|11.56|10.16|11.61|10.21|11.52|10.12|0
1692126000000|2023-08-15 19:00:00|11.57|10.17|11.59|10.19|11.61|10.21|11.55|10.15|0
1692126300000|2023-08-15 19:05:00|11.58|10.18|11.59|10.19|11.62|10.22|11.57|10.17|0
1692126600000|2023-08-15 19:10:00|11.58|10.18|11.64|10.24|11.64|10.24|11.54|10.14|0
1692126900000|2023-08-15 19:15:00|11.63|10.23|11.62|10.22|11.66|10.26|11.6|10.2|0
1692127200000|2023-08-15 19:20:00|11.63|10.23|11.7|10.3|11.71|10.31|11.62|10.22|0
1692127500000|2023-08-15 19:25:00|11.69|10.29|11.92|10.52|11.92|10.52|11.69|10.29|0
1692127800000|2023-08-15 19:30:00|11.96|10.56|13.24|11.84|13.26|11.86|11.37|9.97|0
1692128100000|2023-08-15 19:35:00|13.23|11.83|13.33|11.93|13.33|11.93|13.22|11.82|0
1692128400000|2023-08-15 19:40:00|13.34|11.94|13.37|11.97|13.38|11.98|13.31|11.91|0
1692128700000|2023-08-15 19:45:00|13.36|11.96|13.29|11.89|13.37|11.97|13.25|11.85|0
1692129000000|2023-08-15 19:50:00|13.31|11.91|13.23|11.83|13.32|11.92|13.19|11.79|0
1692129300000|2023-08-15 19:55:00|13.25|11.85|13.2|11.8|13.25|11.85|13.11|11.71|0
1692129600000|2023-08-15 20:00:00|13.22|11.82|13.23|11.83|13.27|11.87|13.18|11.78|0
1692129900000|2023-08-15 20:05:00|13.24|11.84|13.21|11.81|13.27|11.87|13.21|11.81|0
1692130200000|2023-08-15 20:10:00|13.2|11.8|13.23|11.83|13.23|11.83|13.18|11.78|0
1692130500000|2023-08-15 20:15:00|13.52|11.52|13.52|11.52|13.54|11.54|13.5|11.5|0
1692130800000|2023-08-15 20:20:00|13.51|11.51|13.51|11.51|13.52|11.52|13.5|11.5|0
1692131100000|2023-08-15 20:25:00|13.49|11.49|13.51|11.51|13.51|11.51|13.49|11.49|0
1692131400000|2023-08-15 20:30:00|13.52|11.52|13.52|11.52|13.52|11.52|13.51|11.51|0
1692131700000|2023-08-15 20:35:00|13.51|11.51|13.53|11.53|13.54|11.54|13.51|11.51|0
1692132000000|2023-08-15 20:40:00|13.52|11.52|13.52|11.52|13.52|11.52|13.52|11.52|0
1692132900000|2023-08-15 20:55:00|13.53|11.53|13.54|11.54|13.54|11.54|13.53|11.53|0
1692133200000|2023-08-15 21:00:00|13.53|11.53|13.53|11.53|13.53|11.53|13.52|11.52|0
1692134400000|2023-08-15 21:20:00|13.52|11.52|13.52|11.52|13.53|11.53|13.52|11.52|0
1692134700000|2023-08-15 21:25:00|13.53|11.53|13.52|11.52|13.53|11.53|13.51|11.51|0
1692135000000|2023-08-15 21:30:00|13.51|11.51|13.51|11.51|13.52|11.52|13.5|11.5|0
1692135300000|2023-08-15 21:35:00|13.5|11.5|13.51|11.51|13.52|11.52|13.5|11.5|0
1692135600000|2023-08-15 21:40:00|13.52|11.52|13.52|11.52|13.52|11.52|13.51|11.51|0
1692135900000|2023-08-15 21:45:00|13.51|11.51|13.51|11.51|13.52|11.52|13.51|11.51|0
1692136800000|2023-08-15 22:00:00|13.52|11.52|13.51|11.51|13.52|11.52|13.48|11.48|0
1692137100000|2023-08-15 22:05:00|13.5|11.5|13.52|11.52|13.53|11.53|13.5|11.5|0
1692137400000|2023-08-15 22:10:00|13.51|11.51|13.46|11.46|13.51|11.51|13.46|11.46|0
1692137700000|2023-08-15 22:15:00|13.47|11.47|13.47|11.47|13.48|11.48|13.46|11.46|0
1692138000000|2023-08-15 22:20:00|13.46|11.46|13.49|11.49|13.49|11.49|13.46|11.46|0
1692138300000|2023-08-15 22:25:00|13.48|11.48|13.49|11.49|13.5|11.5|13.48|11.48|0
1692138600000|2023-08-15 22:30:00|13.48|11.48|13.5|11.5|13.5|11.5|13.47|11.47|0
1692138900000|2023-08-15 22:35:00|13.51|11.51|13.49|11.49|13.53|11.53|13.48|11.48|0
1692139200000|2023-08-15 22:40:00|13.48|11.48|13.5|11.5|13.5|11.5|13.48|11.48|0
1692139500000|2023-08-15 22:45:00|13.49|11.49|13.49|11.49|13.5|11.5|13.49|11.49|0
1692139800000|2023-08-15 22:50:00|13.5|11.5|13.49|11.49|13.5|11.5|13.49|11.49|0
1692140100000|2023-08-15 22:55:00|13.48|11.48|13.48|11.48|13.48|11.48|13.47|11.47|0
1692140400000|2023-08-15 23:00:00|13.47|11.47|13.46|11.46|13.48|11.48|13.46|11.46|0
1692140700000|2023-08-15 23:05:00|13.47|11.47|13.48|11.48|13.48|11.48|13.46|11.46|0
1692141000000|2023-08-15 23:10:00|13.47|11.47|13.47|11.47|13.48|11.48|13.46|11.46|0
1692141300000|2023-08-15 23:15:00|13.46|11.46|13.46|11.46|13.47|11.47|13.46|11.46|0
1692141600000|2023-08-15 23:20:00|13.47|11.47|13.44|11.44|13.47|11.47|13.44|11.44|0
1692141900000|2023-08-15 23:25:00|13.45|11.45|13.44|11.44|13.45|11.45|13.44|11.44|0
1692142200000|2023-08-15 23:30:00|13.43|11.43|13.43|11.43|13.44|11.44|13.42|11.42|0
1692142500000|2023-08-15 23:35:00|13.42|11.42|13.42|11.42|13.44|11.44|13.41|11.41|0
1692142800000|2023-08-15 23:40:00|13.41|11.41|13.44|11.44|13.44|11.44|13.41|11.41|0
1692143100000|2023-08-15 23:45:00|13.43|11.43|13.44|11.44|13.45|11.45|13.42|11.42|0
1692143400000|2023-08-15 23:50:00|13.43|11.43|13.45|11.45|13.46|11.46|13.43|11.43|0
1692143700000|2023-08-15 23:55:00|13.44|11.44|13.43|11.43|13.45|11.45|13.43|11.43|0
1692144000000|2023-08-16 00:00:00|13.44|11.44|13.45|11.45|13.47|11.47|13.43|11.43|0
1692144300000|2023-08-16 00:05:00|13.46|11.46|13.47|11.47|13.48|11.48|13.44|11.44|0
1692144600000|2023-08-16 00:10:00|13.48|11.48|13.45|11.45|13.5|11.5|13.45|11.45|0
1692144900000|2023-08-16 00:15:00|13.46|11.46|13.43|11.43|13.47|11.47|13.43|11.43|0
1692145200000|2023-08-16 00:20:00|13.44|11.44|13.46|11.46|13.46|11.46|13.43|11.43|0
1692145500000|2023-08-16 00:25:00|13.45|11.45|13.49|11.49|13.5|11.5|13.45|11.45|0
1692145800000|2023-08-16 00:30:00|13.48|11.48|13.51|11.51|13.51|11.51|13.45|11.45|0
1692146100000|2023-08-16 00:35:00|13.52|11.52|13.54|11.54|13.54|11.54|13.51|11.51|0
1692146400000|2023-08-16 00:40:00|13.57|11.57|13.58|11.58|13.65|11.65|13.57|11.57|0
1692146700000|2023-08-16 00:45:00|13.59|11.59|13.51|11.51|13.59|11.59|13.51|11.51|0
1692147000000|2023-08-16 00:50:00|13.52|11.52|13.72|11.72|13.72|11.72|13.51|11.51|0
1692147300000|2023-08-16 00:55:00|13.71|11.71|13.74|11.74|13.75|11.75|13.69|11.69|0
1692147600000|2023-08-16 01:00:00|13.73|11.73|13.73|11.73|13.75|11.75|13.71|11.71|0
1692147900000|2023-08-16 01:05:00|13.72|11.72|13.73|11.73|13.74|11.74|13.71|11.71|0
1692148200000|2023-08-16 01:10:00|13.72|11.72|13.76|11.76|13.77|11.77|13.7|11.7|0
1692148500000|2023-08-16 01:15:00|13.74|11.74|13.76|11.76|13.78|11.78|13.73|11.73|0
1692148800000|2023-08-16 01:20:00|13.75|11.75|13.73|11.73|13.75|11.75|13.7|11.7|0
1692149100000|2023-08-16 01:25:00|13.74|11.74|13.67|11.67|13.74|11.74|13.67|11.67|0
1692149400000|2023-08-16 01:30:00|13.68|11.68|13.67|11.67|13.71|11.71|13.64|11.64|0
1692149700000|2023-08-16 01:35:00|13.68|11.68|13.68|11.68|13.7|11.7|13.67|11.67|0
1692150000000|2023-08-16 01:40:00|13.67|11.67|13.68|11.68|13.71|11.71|13.66|11.66|0
1692150300000|2023-08-16 01:45:00|13.67|11.67|13.68|11.68|13.7|11.7|13.67|11.67|0
1692150600000|2023-08-16 01:50:00|13.69|11.69|13.6|11.6|13.69|11.69|13.6|11.6|0
1692150900000|2023-08-16 01:55:00|13.61|11.61|13.69|11.69|13.7|11.7|13.61|11.61|0
1692151200000|2023-08-16 02:00:00|13.68|11.68|13.73|11.73|13.74|11.74|13.67|11.67|0
1692151500000|2023-08-16 02:05:00|13.72|11.72|13.65|11.65|13.73|11.73|13.65|11.65|0
1692151800000|2023-08-16 02:10:00|13.64|11.64|13.63|11.63|13.66|11.66|13.63|11.63|0
1692152100000|2023-08-16 02:15:00|13.62|11.62|13.63|11.63|13.64|11.64|13.61|11.61|0
1692152400000|2023-08-16 02:20:00|13.64|11.64|13.64|11.64|13.66|11.66|13.63|11.63|0
1692152700000|2023-08-16 02:25:00|13.63|11.63|13.63|11.63|13.65|11.65|13.62|11.62|0
1692153000000|2023-08-16 02:30:00|13.64|11.64|13.66|11.66|13.66|11.66|13.63|11.63|0
1692153300000|2023-08-16 02:35:00|13.65|11.65|13.65|11.65|13.66|11.66|13.64|11.64|0
1692153600000|2023-08-16 02:40:00|13.64|11.64|13.65|11.65|13.67|11.67|13.64|11.64|0
1692153900000|2023-08-16 02:45:00|13.66|11.66|13.64|11.64|13.66|11.66|13.62|11.62|0
1692154200000|2023-08-16 02:50:00|13.65|11.65|13.63|11.63|13.67|11.67|13.63|11.63|0
1692154500000|2023-08-16 02:55:00|13.64|11.64|13.67|11.67|13.67|11.67|13.64|11.64|0
1692154800000|2023-08-16 03:00:00|13.65|11.65|13.64|11.64|13.66|11.66|13.63|11.63|0
1692155100000|2023-08-16 03:05:00|13.63|11.63|13.64|11.64|13.65|11.65|13.6|11.6|0
1692155400000|2023-08-16 03:10:00|13.63|11.63|13.6|11.6|13.63|11.63|13.59|11.59|0
1692155700000|2023-08-16 03:15:00|13.61|11.61|13.61|11.61|13.62|11.62|13.6|11.6|0
1692156000000|2023-08-16 03:20:00|13.62|11.62|13.6|11.6|13.63|11.63|13.6|11.6|0
1692156300000|2023-08-16 03:25:00|13.61|11.61|13.61|11.61|13.62|11.62|13.6|11.6|0
1692156600000|2023-08-16 03:30:00|13.6|11.6|13.61|11.61|13.62|11.62|13.59|11.59|0
1692156900000|2023-08-16 03:35:00|13.6|11.6|13.6|11.6|13.61|11.61|13.6|11.6|0
1692157200000|2023-08-16 03:40:00|13.61|11.61|13.61|11.61|13.63|11.63|13.6|11.6|0
1692157500000|2023-08-16 03:45:00|13.6|11.6|13.62|11.62|13.62|11.62|13.6|11.6|0
1692157800000|2023-08-16 03:50:00|13.61|11.61|13.63|11.63|13.63|11.63|13.61|11.61|0
1692158100000|2023-08-16 03:55:00|13.62|11.62|13.63|11.63|13.64|11.64|13.62|11.62|0
1692158400000|2023-08-16 04:00:00|13.64|11.64|13.63|11.63|13.64|11.64|13.62|11.62|0
1692158700000|2023-08-16 04:05:00|13.62|11.62|13.7|11.7|13.71|11.71|13.62|11.62|0
1692159000000|2023-08-16 04:10:00|13.69|11.69|13.67|11.67|13.69|11.69|13.66|11.66|0
1692159300000|2023-08-16 04:15:00|13.66|11.66|13.68|11.68|13.69|11.69|13.66|11.66|0
1692159600000|2023-08-16 04:20:00|13.69|11.69|13.68|11.68|13.69|11.69|13.67|11.67|0
1692159900000|2023-08-16 04:25:00|13.69|11.69|13.71|11.71|13.71|11.71|13.67|11.67|0
1692160200000|2023-08-16 04:30:00|13.7|11.7|13.69|11.69|13.72|11.72|13.69|11.69|0
1692160500000|2023-08-16 04:35:00|13.7|11.7|13.68|11.68|13.71|11.71|13.68|11.68|0
1692160800000|2023-08-16 04:40:00|13.69|11.69|13.68|11.68|13.69|11.69|13.68|11.68|0
1692161100000|2023-08-16 04:45:00|13.69|11.69|13.69|11.69|13.69|11.69|13.68|11.68|0
1692161400000|2023-08-16 04:50:00|13.68|11.68|13.67|11.67|13.68|11.68|13.66|11.66|0
1692161700000|2023-08-16 04:55:00|13.66|11.66|13.67|11.67|13.68|11.68|13.66|11.66|0
1692162000000|2023-08-16 05:00:00|13.68|11.68|13.66|11.66|13.68|11.68|13.64|11.64|0
1692162300000|2023-08-16 05:05:00|13.67|11.67|13.66|11.66|13.69|11.69|13.66|11.66|0
1692162600000|2023-08-16 05:10:00|13.67|11.67|13.67|11.67|13.67|11.67|13.65|11.65|0
1692162900000|2023-08-16 05:15:00|13.66|11.66|13.7|11.7|13.7|11.7|13.66|11.66|0
1692163200000|2023-08-16 05:20:00|13.71|11.71|13.69|11.69|13.72|11.72|13.68|11.68|0
1692163500000|2023-08-16 05:25:00|13.7|11.7|13.65|11.65|13.7|11.7|13.64|11.64|0
1692163800000|2023-08-16 05:30:00|13.66|11.66|13.66|11.66|13.66|11.66|13.63|11.63|0
1692164100000|2023-08-16 05:35:00|13.67|11.67|13.67|11.67|13.67|11.67|13.66|11.66|0
1692164400000|2023-08-16 05:40:00|13.68|11.68|13.68|11.68|13.68|11.68|13.66|11.66|0
1692164700000|2023-08-16 05:45:00|13.67|11.67|13.68|11.68|13.68|11.68|13.65|11.65|0
1692165000000|2023-08-16 05:50:00|13.69|11.69|13.69|11.69|13.72|11.72|13.68|11.68|0
1692165300000|2023-08-16 05:55:00|13.68|11.68|13.69|11.69|13.69|11.69|13.67|11.67|0
1692165600000|2023-08-16 06:00:00|13.7|11.7|13.75|11.75|13.76|11.76|13.67|11.67|0
1692165900000|2023-08-16 06:05:00|13.45|12.05|13.45|12.05|13.5|12.1|13.42|12.02|0
1692166200000|2023-08-16 06:10:00|13.44|12.04|13.43|12.03|13.45|12.05|13.4|12|0
1692166500000|2023-08-16 06:15:00|13.41|12.01|13.35|11.95|13.41|12.01|13.34|11.94|0
1692166800000|2023-08-16 06:20:00|13.34|11.94|13.35|11.95|13.38|11.98|13.33|11.93|0
1692167100000|2023-08-16 06:25:00|13.34|11.94|13.34|11.94|13.36|11.96|13.34|11.94|0
1692167400000|2023-08-16 06:30:00|13.35|11.95|13.28|11.88|13.49|12.09|13.27|11.87|0
1692167700000|2023-08-16 06:35:00|13.27|11.87|13.28|11.88|13.29|11.89|13.27|11.87|0
1692168000000|2023-08-16 06:40:00|13.27|11.87|13.32|11.92|13.32|11.92|13.27|11.87|0
1692168300000|2023-08-16 06:45:00|13.31|11.91|13.3|11.9|13.32|11.92|13.29|11.89|0
1692168600000|2023-08-16 06:50:00|13.29|11.89|13.29|11.89|13.3|11.9|13.28|11.88|0
1692168900000|2023-08-16 06:55:00|13.28|11.88|13.27|11.87|13.29|11.89|13.26|11.86|0
1692169200000|2023-08-16 07:00:00|13.28|11.88|13.21|11.81|13.28|11.88|13.21|11.81|0
1692169500000|2023-08-16 07:05:00|13.22|11.82|13.25|11.85|13.25|11.85|13.22|11.82|0
1692169800000|2023-08-16 07:10:00|13.26|11.86|13.28|11.88|13.3|11.9|13.24|11.84|0
1692170100000|2023-08-16 07:15:00|13.29|11.89|13.2|11.8|13.29|11.89|13.2|11.8|0
1692170400000|2023-08-16 07:20:00|13.19|11.79|13.2|11.8|13.22|11.82|13.19|11.79|0
1692170700000|2023-08-16 07:25:00|13.19|11.79|13.19|11.79|13.2|11.8|13.18|11.78|0
1692171000000|2023-08-16 07:30:00|13.18|11.78|13.14|11.74|13.21|11.81|13.13|11.73|0
1692171300000|2023-08-16 07:35:00|13.13|11.73|13.12|11.72|13.14|11.74|13.1|11.7|0
1692171600000|2023-08-16 07:40:00|13.11|11.71|13.1|11.7|13.12|11.72|13.08|11.68|0
1692171900000|2023-08-16 07:45:00|13.09|11.69|13.07|11.67|13.1|11.7|13.06|11.66|0
1692172200000|2023-08-16 07:50:00|13.08|11.68|13.1|11.7|13.12|11.72|13.07|11.67|0
1692172500000|2023-08-16 07:55:00|13.11|11.71|13.13|11.73|13.13|11.73|13.09|11.69|0
1692172800000|2023-08-16 08:00:00|13.12|11.72|13.07|11.67|13.12|11.72|13.07|11.67|0
1692173100000|2023-08-16 08:05:00|13.08|11.68|13.08|11.68|13.11|11.71|13.07|11.67|0
1692173400000|2023-08-16 08:10:00|13.09|11.69|13.07|11.67|13.1|11.7|13.06|11.66|0
1692173700000|2023-08-16 08:15:00|13.06|11.66|13.08|11.68|13.08|11.68|13.04|11.64|0
1692174000000|2023-08-16 08:20:00|13.07|11.67|13.04|11.64|13.07|11.67|13.02|11.62|0
1692174300000|2023-08-16 08:25:00|13.03|11.63|13.01|11.61|13.04|11.64|12.98|11.58|0
1692174600000|2023-08-16 08:30:00|13|11.6|13.01|11.61|13.01|11.61|12.97|11.57|0
1692174900000|2023-08-16 08:35:00|13.02|11.62|13.13|11.73|13.37|11.97|13.01|11.61|0
1692175200000|2023-08-16 08:40:00|13.14|11.74|13.13|11.73|13.15|11.75|13.1|11.7|0
1692175500000|2023-08-16 08:45:00|13.12|11.72|13.14|11.74|13.14|11.74|13.1|11.7|0
1692175800000|2023-08-16 08:50:00|13.13|11.73|13.11|11.71|13.15|11.75|13.1|11.7|0
1692176100000|2023-08-16 08:55:00|13.12|11.72|13.14|11.74|13.16|11.76|13.11|11.71|0
1692176400000|2023-08-16 09:00:00|13.15|11.75|13.14|11.74|13.15|11.75|13.12|11.72|0
1692176700000|2023-08-16 09:05:00|13.17|11.77|13.14|11.74|13.21|11.81|13.14|11.74|0
1692177000000|2023-08-16 09:10:00|13.15|11.75|13.19|11.79|13.2|11.8|13.14|11.74|0
1692177300000|2023-08-16 09:15:00|13.21|11.81|13.25|11.85|13.27|11.87|13.21|11.81|0
1692177600000|2023-08-16 09:20:00|13.26|11.86|13.3|11.9|13.34|11.94|13.24|11.84|0
1692177900000|2023-08-16 09:25:00|13.31|11.91|13.28|11.88|13.31|11.91|13.28|11.88|0
1692178200000|2023-08-16 09:30:00|13.27|11.87|13.26|11.86|13.27|11.87|13.25|11.85|0
1692178500000|2023-08-16 09:35:00|13.27|11.87|13.31|11.91|13.32|11.92|13.27|11.87|0
1692178800000|2023-08-16 09:40:00|13.32|11.92|13.39|11.99|13.4|12|13.31|11.91|0
1692179100000|2023-08-16 09:45:00|13.4|12|13.37|11.97|13.41|12.01|13.35|11.95|0
1692179400000|2023-08-16 09:50:00|13.38|11.98|13.37|11.97|13.41|12.01|13.37|11.97|0
1692179700000|2023-08-16 09:55:00|13.36|11.96|13.34|11.94|13.37|11.97|13.34|11.94|0
1692180000000|2023-08-16 10:00:00|13.33|11.93|13.35|11.95|13.38|11.98|13.33|11.93|0
1692180300000|2023-08-16 10:05:00|13.34|11.94|13.32|11.92|13.34|11.94|13.31|11.91|0
1692180600000|2023-08-16 10:10:00|13.33|11.93|13.38|11.98|13.39|11.99|13.32|11.92|0
1692180900000|2023-08-16 10:15:00|13.39|11.99|13.37|11.97|13.42|12.02|13.36|11.96|0
1692181200000|2023-08-16 10:20:00|13.36|11.96|13.34|11.94|13.39|11.99|13.34|11.94|0
1692181500000|2023-08-16 10:25:00|13.33|11.93|13.33|11.93|13.34|11.94|13.31|11.91|0
1692181800000|2023-08-16 10:30:00|13.31|11.91|13.31|11.91|13.36|11.96|13.3|11.9|0
1692182100000|2023-08-16 10:35:00|13.32|11.92|13.32|11.92|13.34|11.94|13.31|11.91|0
1692182400000|2023-08-16 10:40:00|13.33|11.93|13.35|11.95|13.39|11.99|13.33|11.93|0
1692182700000|2023-08-16 10:45:00|13.36|11.96|13.36|11.96|13.37|11.97|13.33|11.93|0
1692183000000|2023-08-16 10:50:00|13.37|11.97|13.34|11.94|13.4|12|13.33|11.93|0
1692183300000|2023-08-16 10:55:00|13.36|11.96|13.37|11.97|13.37|11.97|13.33|11.93|0
1692183600000|2023-08-16 11:00:00|13.38|11.98|13.39|11.99|13.41|12.01|13.35|11.95|0
1692183900000|2023-08-16 11:05:00|13.41|12.01|13.44|12.04|13.44|12.04|13.39|11.99|0
1692184200000|2023-08-16 11:10:00|13.45|12.05|13.47|12.07|13.51|12.11|13.44|12.04|0
1692184500000|2023-08-16 11:15:00|13.48|12.08|13.44|12.04|13.49|12.09|13.44|12.04|0
1692184800000|2023-08-16 11:20:00|13.45|12.05|13.43|12.03|13.46|12.06|13.42|12.02|0
1692185100000|2023-08-16 11:25:00|13.42|12.02|13.38|11.98|13.43|12.03|13.38|11.98|0
1692185400000|2023-08-16 11:30:00|13.39|11.99|13.34|11.94|13.4|12|13.34|11.94|0
1692185700000|2023-08-16 11:35:00|13.35|11.95|13.34|11.94|13.36|11.96|13.34|11.94|0
1692186000000|2023-08-16 11:40:00|13.35|11.95|13.36|11.96|13.37|11.97|13.31|11.91|0
1692186300000|2023-08-16 11:45:00|13.35|11.95|13.38|11.98|13.41|12.01|13.35|11.95|0
1692186600000|2023-08-16 11:50:00|13.39|11.99|13.39|11.99|13.39|11.99|13.37|11.97|0
1692186900000|2023-08-16 11:55:00|13.4|12|13.31|11.91|13.41|12.01|13.31|11.91|0
1692187200000|2023-08-16 12:00:00|13.3|11.9|13.29|11.89|13.31|11.91|13.28|11.88|0
1692187500000|2023-08-16 12:05:00|13.28|11.88|13.31|11.91|13.31|11.91|13.27|11.87|0
1692187800000|2023-08-16 12:10:00|13.3|11.9|13.35|11.95|13.36|11.96|13.3|11.9|0
1692188100000|2023-08-16 12:15:00|13.36|11.96|13.34|11.94|13.37|11.97|13.34|11.94|0
1692188400000|2023-08-16 12:20:00|13.35|11.95|13.44|12.04|13.45|12.05|13.35|11.95|0
1692188700000|2023-08-16 12:25:00|13.43|12.03|13.46|12.06|13.48|12.08|13.41|12.01|0
1692189000000|2023-08-16 12:30:00|13.45|12.05|13.38|11.98|13.49|12.09|13.37|11.97|0
1692189300000|2023-08-16 12:35:00|13.39|11.99|13.39|11.99|13.43|12.03|13.36|11.96|0
1692189600000|2023-08-16 12:40:00|13.41|12.01|13.44|12.04|13.45|12.05|13.41|12.01|0
1692189900000|2023-08-16 12:45:00|13.42|12.02|13.46|12.06|13.48|12.08|13.41|12.01|0
1692190200000|2023-08-16 12:50:00|13.47|12.07|13.54|12.14|13.55|12.15|13.44|12.04|0
1692190500000|2023-08-16 12:55:00|13.53|12.13|13.56|12.16|13.58|12.18|13.52|12.12|0
1692190800000|2023-08-16 13:00:00|13.55|12.15|13.54|12.14|13.58|12.18|13.53|12.13|0
1692191100000|2023-08-16 13:05:00|13.53|12.13|13.56|12.16|13.58|12.18|13.53|12.13|0
1692191400000|2023-08-16 13:10:00|13.57|12.17|13.32|11.92|13.58|12.18|12.99|11.59|0
1692191700000|2023-08-16 13:15:00|13.35|11.95|13.36|11.96|13.36|11.96|13.32|11.92|0
1692192000000|2023-08-16 13:20:00|13.35|11.95|13.34|11.94|13.37|11.97|13.32|11.92|0
1692192300000|2023-08-16 13:25:00|13.35|11.95|13.31|11.91|13.37|11.97|13.29|11.89|0
1692192600000|2023-08-16 13:30:00|13.3|11.9|13.2|11.8|13.54|12.14|13.01|11.61|0
1692192900000|2023-08-16 13:35:00|13.21|11.81|12.99|11.59|13.23|11.83|12.93|11.53|0
1692193200000|2023-08-16 13:40:00|12.97|11.57|12.96|11.56|12.99|11.59|12.9|11.5|0
1692193500000|2023-08-16 13:45:00|12.95|11.55|12.85|11.45|12.98|11.58|12.83|11.43|0
1692193800000|2023-08-16 13:50:00|12.87|11.47|12.98|11.58|12.98|11.58|12.87|11.47|0
1692194100000|2023-08-16 13:55:00|12.99|11.59|13.08|11.68|13.29|11.89|12.97|11.57|0
1692194400000|2023-08-16 14:00:00|13.09|11.69|13.18|11.78|13.21|11.81|13.09|11.69|0
1692194700000|2023-08-16 14:05:00|13.17|11.77|13.07|11.67|13.18|11.78|13.03|11.63|0
1692195000000|2023-08-16 14:10:00|13.09|11.69|13.07|11.67|13.09|11.69|12.95|11.55|0
1692195300000|2023-08-16 14:15:00|13.08|11.68|12.97|11.57|13.09|11.69|12.96|11.56|0
1692195600000|2023-08-16 14:20:00|12.98|11.58|13.06|11.66|13.06|11.66|12.93|11.53|0
1692195900000|2023-08-16 14:25:00|13.05|11.65|13.1|11.7|13.12|11.72|13.04|11.64|0
1692196200000|2023-08-16 14:30:00|13.11|11.71|13.11|11.71|13.15|11.75|13.06|11.66|0
1692196500000|2023-08-16 14:35:00|13.1|11.7|13.1|11.7|13.18|11.78|13.09|11.69|0
1692196800000|2023-08-16 14:40:00|13.11|11.71|13.01|11.61|13.11|11.71|12.99|11.59|0
1692197100000|2023-08-16 14:45:00|13.02|11.62|13.15|11.75|13.16|11.76|13.02|11.62|0
1692197400000|2023-08-16 14:50:00|13.14|11.74|13.02|11.62|13.14|11.74|13.02|11.62|0
1692197700000|2023-08-16 14:55:00|13.03|11.63|12.97|11.57|13.06|11.66|12.96|11.56|0
1692198000000|2023-08-16 15:00:00|12.96|11.56|12.96|11.56|13.02|11.62|12.96|11.56|0
1692198300000|2023-08-16 15:05:00|12.94|11.54|13|11.6|13.03|11.63|12.93|11.53|0
1692198600000|2023-08-16 15:10:00|13.01|11.61|13.06|11.66|13.09|11.69|13|11.6|0
1692198900000|2023-08-16 15:15:00|13.05|11.65|13.06|11.66|13.1|11.7|13.03|11.63|0
1692199200000|2023-08-16 15:20:00|13.07|11.67|13.01|11.61|13.1|11.7|13.01|11.61|0
1692199500000|2023-08-16 15:25:00|13.02|11.62|13.07|11.67|13.11|11.71|13.02|11.62|0
1692199800000|2023-08-16 15:30:00|13.08|11.68|13.09|11.69|13.13|11.73|13.08|11.68|0
1692200100000|2023-08-16 15:35:00|13.1|11.7|13.14|11.74|13.14|11.74|13.05|11.65|0
1692200400000|2023-08-16 15:40:00|13.13|11.73|13.17|11.77|13.18|11.78|13.09|11.69|0
1692200700000|2023-08-16 15:45:00|13.18|11.78|13.24|11.84|13.26|11.86|13.14|11.74|0
1692201000000|2023-08-16 15:50:00|13.25|11.85|13.23|11.83|13.31|11.91|13.21|11.81|0
1692201300000|2023-08-16 15:55:00|13.24|11.84|13.31|11.91|13.36|11.96|13.23|11.83|0
1692201600000|2023-08-16 16:00:00|13.33|11.93|13.3|11.9|13.33|11.93|13.24|11.84|0
1692201900000|2023-08-16 16:05:00|13.29|11.89|13.35|11.95|13.36|11.96|13.28|11.88|0
1692202200000|2023-08-16 16:10:00|13.36|11.96|13.39|11.99|13.45|12.05|12.96|11.56|0
1692202500000|2023-08-16 16:15:00|13.38|11.98|13.42|12.02|13.43|12.03|13.35|11.95|0
1692202800000|2023-08-16 16:20:00|13.41|12.01|13.4|12|13.46|12.06|13.39|11.99|0
1692203100000|2023-08-16 16:25:00|13.41|12.01|13.43|12.03|13.46|12.06|13.39|11.99|0
1692203400000|2023-08-16 16:30:00|13.45|12.05|13.38|11.98|13.45|12.05|13.36|11.96|0
1692203700000|2023-08-16 16:35:00|13.37|11.97|13.32|11.92|13.38|11.98|13.3|11.9|0
1692204000000|2023-08-16 16:40:00|13.33|11.93|13.32|11.92|13.33|11.93|13.29|11.89|0
1692204300000|2023-08-16 16:45:00|13.33|11.93|12.99|11.59|13.34|11.94|12.93|11.53|0
1692204600000|2023-08-16 16:50:00|12.98|11.58|13.01|11.61|13.01|11.61|12.97|11.57|0
1692204900000|2023-08-16 16:55:00|13.02|11.62|13.05|11.65|13.05|11.65|12.98|11.58|0
1692205200000|2023-08-16 17:00:00|13.04|11.64|13.02|11.62|13.04|11.64|12.99|11.59|0
1692205500000|2023-08-16 17:05:00|13.03|11.63|13.09|11.69|13.2|11.8|12.9|11.5|0
1692205800000|2023-08-16 17:10:00|13.08|11.68|13.08|11.68|13.14|11.74|13.06|11.66|0
1692206100000|2023-08-16 17:15:00|13.09|11.69|13.24|11.84|13.3|11.9|13.04|11.64|0
1692206400000|2023-08-16 17:20:00|13.23|11.83|13.18|11.78|13.25|11.85|13.16|11.76|0
1692206700000|2023-08-16 17:25:00|13.19|11.79|13.2|11.8|13.22|11.82|13.16|11.76|0
1692207000000|2023-08-16 17:30:00|13.21|11.81|13.2|11.8|13.26|11.86|13.18|11.78|0
1692207300000|2023-08-16 17:35:00|13.19|11.79|13.14|11.74|13.21|11.81|13.13|11.73|0
1692207600000|2023-08-16 17:40:00|13.15|11.75|13.05|11.65|13.15|11.75|13.01|11.61|0
1692207900000|2023-08-16 17:45:00|13.04|11.64|13.04|11.64|13.23|11.83|12.89|11.49|0
1692208200000|2023-08-16 17:50:00|13.03|11.63|13.05|11.65|13.07|11.67|13|11.6|0
1692208500000|2023-08-16 17:55:00|13.04|11.64|13.06|11.66|13.07|11.67|13.01|11.61|0
1692208800000|2023-08-16 18:00:00|13.07|11.67|13.27|11.87|13.32|11.92|13.07|11.67|0
1692209100000|2023-08-16 18:05:00|13.26|11.86|13.17|11.77|13.28|11.88|13.12|11.72|0
1692209400000|2023-08-16 18:10:00|13.19|11.79|13.25|11.85|13.35|11.95|13.19|11.79|0
1692209700000|2023-08-16 18:15:00|13.27|11.87|13.06|11.66|13.27|11.87|13.05|11.65|0
1692210000000|2023-08-16 18:20:00|13.05|11.65|12.9|11.5|13.21|11.81|12.81|11.41|0
1692210300000|2023-08-16 18:25:00|12.89|11.49|12.9|11.5|13.01|11.61|12.85|11.45|0
1692210600000|2023-08-16 18:30:00|12.89|11.49|12.87|11.47|12.9|11.5|12.8|11.4|0
1692210900000|2023-08-16 18:35:00|12.86|11.46|12.91|11.51|12.93|11.53|12.83|11.43|0
1692211200000|2023-08-16 18:40:00|12.92|11.52|12.99|11.59|13.06|11.66|12.89|11.49|0
1692211500000|2023-08-16 18:45:00|12.98|11.58|13.2|11.8|13.21|11.81|12.95|11.55|0
1692211800000|2023-08-16 18:50:00|13.21|11.81|13.22|11.82|13.29|11.89|13.17|11.77|0
1692212100000|2023-08-16 18:55:00|13.23|11.83|13.2|11.8|13.26|11.86|13.17|11.77|0
1692212400000|2023-08-16 19:00:00|13.21|11.81|13.26|11.86|13.32|11.92|13.21|11.81|0
1692212700000|2023-08-16 19:05:00|13.28|11.88|13.35|11.95|13.39|11.99|13.28|11.88|0
1692213000000|2023-08-16 19:10:00|13.37|11.97|13.58|12.18|13.61|12.21|13.32|11.92|0
1692213300000|2023-08-16 19:15:00|13.59|12.19|13.62|12.22|13.69|12.29|13.58|12.18|0
1692213600000|2023-08-16 19:20:00|13.63|12.23|13.31|11.91|13.63|12.23|12.9|11.5|0
1692213900000|2023-08-16 19:25:00|13.32|11.92|13.27|11.87|13.33|11.93|13.25|11.85|0
1692214200000|2023-08-16 19:30:00|13.28|11.88|13.18|11.78|13.33|11.93|13.16|11.76|0
1692214500000|2023-08-16 19:35:00|13.17|11.77|13.24|11.84|13.28|11.88|13.14|11.74|0
1692214800000|2023-08-16 19:40:00|13.25|11.85|13.21|11.81|13.31|11.91|13.2|11.8|0
1692215100000|2023-08-16 19:45:00|13.23|11.83|13.21|11.81|13.25|11.85|13.18|11.78|0
1692215400000|2023-08-16 19:50:00|13.25|11.85|13.4|12|13.42|12.02|13.21|11.81|0
1692215700000|2023-08-16 19:55:00|13.41|12.01|13.47|12.07|13.5|12.1|13.34|11.94|0
1692216000000|2023-08-16 20:00:00|13.49|12.09|13.44|12.04|13.54|12.14|13.44|12.04|0
1692216300000|2023-08-16 20:05:00|13.43|12.03|13.41|12.01|13.46|12.06|13.4|12|0
1692216600000|2023-08-16 20:10:00|13.42|12.02|13.43|12.03|13.45|12.05|13.4|12|0
1692216900000|2023-08-16 20:15:00|13.75|11.75|13.78|11.78|13.78|11.78|13.74|11.74|0
1692217200000|2023-08-16 20:20:00|13.77|11.77|13.81|11.81|13.81|11.81|13.77|11.77|0
1692217500000|2023-08-16 20:25:00|13.82|11.82|13.81|11.81|13.83|11.83|13.8|11.8|0
1692217800000|2023-08-16 20:30:00|13.82|11.82|13.79|11.79|13.82|11.82|13.79|11.79|0
1692218100000|2023-08-16 20:35:00|13.8|11.8|13.78|11.78|13.8|11.8|13.78|11.78|0
1692218400000|2023-08-16 20:40:00|13.79|11.79|13.79|11.79|13.81|11.81|13.77|11.77|0
1692218700000|2023-08-16 20:45:00|13.78|11.78|13.79|11.79|13.79|11.79|13.77|11.77|0
1692219000000|2023-08-16 20:50:00|13.78|11.78|13.78|11.78|13.79|11.79|13.77|11.77|0
1692219300000|2023-08-16 20:55:00|13.77|11.77|13.78|11.78|13.79|11.79|13.77|11.77|0
1692219600000|2023-08-16 21:00:00|13.77|11.77|13.78|11.78|13.78|11.78|13.77|11.77|0
1692219900000|2023-08-16 21:05:00|13.77|11.77|13.77|11.77|13.78|11.78|13.77|11.77|0
1692220200000|2023-08-16 21:10:00|13.78|11.78|13.77|11.77|13.78|11.78|13.77|11.77|0
1692220500000|2023-08-16 21:15:00|13.76|11.76|13.77|11.77|13.77|11.77|13.76|11.76|0
1692221400000|2023-08-16 21:30:00|13.78|11.78|13.78|11.78|13.78|11.78|13.78|11.78|0
1692221700000|2023-08-16 21:35:00|13.79|11.79|13.79|11.79|13.79|11.79|13.79|11.79|0
1692222000000|2023-08-16 21:40:00|13.78|11.78|13.78|11.78|13.78|11.78|13.78|11.78|0
1692223200000|2023-08-16 22:00:00|13.75|11.75|13.7|11.7|13.75|11.75|13.7|11.7|0
1692223500000|2023-08-16 22:05:00|13.69|11.69|13.71|11.71|13.72|11.72|13.68|11.68|0
1692223800000|2023-08-16 22:10:00|13.7|11.7|13.7|11.7|13.7|11.7|13.68|11.68|0
1692224100000|2023-08-16 22:15:00|13.69|11.69|13.7|11.7|13.7|11.7|13.69|11.69|0
1692224400000|2023-08-16 22:20:00|13.69|11.69|13.69|11.69|13.71|11.71|13.69|11.69|0
1692224700000|2023-08-16 22:25:00|13.68|11.68|13.68|11.68|13.68|11.68|13.68|11.68|0
1692225000000|2023-08-16 22:30:00|13.67|11.67|13.69|11.69|13.69|11.69|13.66|11.66|0
1692225300000|2023-08-16 22:35:00|13.7|11.7|13.71|11.71|13.71|11.71|13.7|11.7|0
1692225600000|2023-08-16 22:40:00|13.72|11.72|13.7|11.7|13.72|11.72|13.7|11.7|0
1692225900000|2023-08-16 22:45:00|13.71|11.71|13.7|11.7|13.71|11.71|13.7|11.7|0
1692226500000|2023-08-16 22:55:00|13.71|11.71|13.74|11.74|13.74|11.74|13.71|11.71|0
1692226800000|2023-08-16 23:00:00|13.73|11.73|13.74|11.74|13.77|11.77|13.73|11.73|0
1692227100000|2023-08-16 23:05:00|13.73|11.73|13.73|11.73|13.75|11.75|13.73|11.73|0
1692227400000|2023-08-16 23:10:00|13.72|11.72|13.73|11.73|13.74|11.74|13.72|11.72|0
1692227700000|2023-08-16 23:15:00|13.72|11.72|13.72|11.72|13.72|11.72|13.72|11.72|0
1692228000000|2023-08-16 23:20:00|13.73|11.73|13.74|11.74|13.74|11.74|13.72|11.72|0
1692228300000|2023-08-16 23:25:00|13.73|11.73|13.74|11.74|13.74|11.74|13.73|11.73|0
1692228600000|2023-08-16 23:30:00|13.72|11.72|13.75|11.75|13.76|11.76|13.72|11.72|0
1692228900000|2023-08-16 23:35:00|13.74|11.74|13.78|11.78|13.79|11.79|13.74|11.74|0
1692229200000|2023-08-16 23:40:00|13.79|11.79|13.8|11.8|13.8|11.8|13.77|11.77|0
1692229500000|2023-08-16 23:45:00|13.79|11.79|13.77|11.77|13.79|11.79|13.77|11.77|0
1692229800000|2023-08-16 23:50:00|13.78|11.78|13.77|11.77|13.79|11.79|13.76|11.76|0
1692230100000|2023-08-16 23:55:00|13.78|11.78|13.78|11.78|13.79|11.79|13.77|11.77|0
1692230400000|2023-08-17 00:00:00|13.79|11.79|13.84|11.84|13.86|11.86|13.78|11.78|0
1692230700000|2023-08-17 00:05:00|13.83|11.83|13.82|11.82|13.83|11.83|13.79|11.79|0
1692231000000|2023-08-17 00:10:00|13.81|11.81|13.82|11.82|13.86|11.86|13.81|11.81|0
1692231300000|2023-08-17 00:15:00|13.83|11.83|13.92|11.92|13.93|11.93|13.83|11.83|0
1692231600000|2023-08-17 00:20:00|13.91|11.91|13.85|11.85|13.91|11.91|13.85|11.85|0
1692231900000|2023-08-17 00:25:00|13.84|11.84|13.88|11.88|13.88|11.88|13.83|11.83|0
1692232200000|2023-08-17 00:30:00|13.87|11.87|13.88|11.88|13.9|11.9|13.87|11.87|0
1692232500000|2023-08-17 00:35:00|13.89|11.89|13.92|11.92|13.92|11.92|13.87|11.87|0
1692232800000|2023-08-17 00:40:00|13.93|11.93|14.27|12.27|14.28|12.28|13.88|11.88|0
1692233100000|2023-08-17 00:45:00|14.28|12.28|14.06|12.06|14.28|12.28|14.06|12.06|0
1692233400000|2023-08-17 00:50:00|14.07|12.07|14.07|12.07|14.07|12.07|14.04|12.04|0
1692233700000|2023-08-17 00:55:00|14.06|12.06|14.06|12.06|14.07|12.07|14.05|12.05|0
1692234000000|2023-08-17 01:00:00|14.05|12.05|14.07|12.07|14.07|12.07|14.04|12.04|0
1692234300000|2023-08-17 01:05:00|14.08|12.08|14.06|12.06|14.09|12.09|14.06|12.06|0
1692234600000|2023-08-17 01:10:00|14.07|12.07|14.09|12.09|14.12|12.12|14.07|12.07|0
1692234900000|2023-08-17 01:15:00|14.1|12.1|14.1|12.1|14.11|12.11|14.06|12.06|0
1692235200000|2023-08-17 01:20:00|14.09|12.09|14.1|12.1|14.18|12.18|14.06|12.06|0
1692235500000|2023-08-17 01:25:00|14.09|12.09|14.11|12.11|14.15|12.15|14.09|12.09|0
1692235800000|2023-08-17 01:30:00|14.12|12.12|14.13|12.13|14.15|12.15|14.09|12.09|0
1692236100000|2023-08-17 01:35:00|14.12|12.12|14.05|12.05|14.15|12.15|14.04|12.04|0
1692236400000|2023-08-17 01:40:00|14.04|12.04|14.06|12.06|14.06|12.06|14.01|12.01|0
1692236700000|2023-08-17 01:45:00|14.05|12.05|14.05|12.05|14.05|12.05|14.02|12.02|0
1692237000000|2023-08-17 01:50:00|14.06|12.06|14.07|12.07|14.09|12.09|14.05|12.05|0
1692237300000|2023-08-17 01:55:00|14.08|12.08|14|12|14.08|12.08|14|12|0
1692237600000|2023-08-17 02:00:00|13.99|11.99|13.97|11.97|14|12|13.96|11.96|0
1692237900000|2023-08-17 02:05:00|13.98|11.98|14.02|12.02|14.03|12.03|13.98|11.98|0
1692238200000|2023-08-17 02:10:00|14.03|12.03|14.01|12.01|14.03|12.03|13.99|11.99|0
1692238500000|2023-08-17 02:15:00|14|12|13.98|11.98|14.04|12.04|13.98|11.98|0
1692238800000|2023-08-17 02:20:00|13.97|11.97|13.98|11.98|13.98|11.98|13.96|11.96|0
1692239100000|2023-08-17 02:25:00|13.97|11.97|13.97|11.97|14|12|13.97|11.97|0
1692239400000|2023-08-17 02:30:00|13.98|11.98|13.95|11.95|13.98|11.98|13.95|11.95|0
1692239700000|2023-08-17 02:35:00|13.94|11.94|13.91|11.91|13.96|11.96|13.91|11.91|0
1692240000000|2023-08-17 02:40:00|13.9|11.9|13.95|11.95|13.96|11.96|13.9|11.9|0
1692240300000|2023-08-17 02:45:00|13.93|11.93|13.97|11.97|13.97|11.97|13.93|11.93|0
1692240600000|2023-08-17 02:50:00|13.98|11.98|13.97|11.97|13.99|11.99|13.96|11.96|0
1692240900000|2023-08-17 02:55:00|13.98|11.98|13.94|11.94|13.99|11.99|13.93|11.93|0
1692241200000|2023-08-17 03:00:00|13.95|11.95|13.93|11.93|13.96|11.96|13.92|11.92|0
1692241500000|2023-08-17 03:05:00|13.94|11.94|13.94|11.94|13.94|11.94|13.89|11.89|0
1692241800000|2023-08-17 03:10:00|13.93|11.93|13.91|11.91|13.94|11.94|13.9|11.9|0
1692242100000|2023-08-17 03:15:00|13.92|11.92|13.92|11.92|13.93|11.93|13.9|11.9|0
1692242400000|2023-08-17 03:20:00|13.91|11.91|13.89|11.89|13.92|11.92|13.89|11.89|0
1692242700000|2023-08-17 03:25:00|13.9|11.9|13.88|11.88|13.94|11.94|13.87|11.87|0
1692243000000|2023-08-17 03:30:00|13.87|11.87|13.86|11.86|13.88|11.88|13.85|11.85|0
1692243300000|2023-08-17 03:35:00|13.85|11.85|13.85|11.85|13.86|11.86|13.85|11.85|0
1692243600000|2023-08-17 03:40:00|13.86|11.86|13.85|11.85|13.86|11.86|13.84|11.84|0
1692243900000|2023-08-17 03:45:00|13.86|11.86|13.85|11.85|13.86|11.86|13.84|11.84|0
1692244200000|2023-08-17 03:50:00|13.84|11.84|13.87|11.87|13.88|11.88|13.84|11.84|0
1692244500000|2023-08-17 03:55:00|13.88|11.88|13.83|11.83|13.88|11.88|13.83|11.83|0
1692244800000|2023-08-17 04:00:00|13.82|11.82|13.85|11.85|13.86|11.86|13.82|11.82|0
1692245100000|2023-08-17 04:05:00|13.84|11.84|13.82|11.82|13.84|11.84|13.81|11.81|0
1692245400000|2023-08-17 04:10:00|13.83|11.83|13.83|11.83|13.83|11.83|13.82|11.82|0
1692245700000|2023-08-17 04:15:00|13.82|11.82|13.81|11.81|13.82|11.82|13.8|11.8|0
1692246000000|2023-08-17 04:20:00|13.8|11.8|13.81|11.81|13.82|11.82|13.8|11.8|0
1692246300000|2023-08-17 04:25:00|13.82|11.82|13.82|11.82|13.83|11.83|13.81|11.81|0
1692246600000|2023-08-17 04:30:00|13.81|11.81|13.82|11.82|13.83|11.83|13.8|11.8|0
1692246900000|2023-08-17 04:35:00|13.83|11.83|13.83|11.83|13.83|11.83|13.81|11.81|0
1692247200000|2023-08-17 04:40:00|13.82|11.82|13.82|11.82|13.83|11.83|13.82|11.82|0
1692247500000|2023-08-17 04:45:00|13.83|11.83|13.82|11.82|13.83|11.83|13.82|11.82|0
1692247800000|2023-08-17 04:50:00|13.83|11.83|13.82|11.82|13.83|11.83|13.81|11.81|0
1692248100000|2023-08-17 04:55:00|13.83|11.83|13.85|11.85|13.85|11.85|13.82|11.82|0
1692248400000|2023-08-17 05:00:00|13.84|11.84|13.84|11.84|13.87|11.87|13.82|11.82|0
1692248700000|2023-08-17 05:05:00|13.85|11.85|13.84|11.84|13.85|11.85|13.83|11.83|0
1692249000000|2023-08-17 05:10:00|13.83|11.83|13.82|11.82|13.85|11.85|13.81|11.81|0
1692249300000|2023-08-17 05:15:00|13.83|11.83|13.87|11.87|13.88|11.88|13.83|11.83|0
1692249600000|2023-08-17 05:20:00|13.86|11.86|13.87|11.87|13.87|11.87|13.84|11.84|0
1692249900000|2023-08-17 05:25:00|13.86|11.86|13.89|11.89|13.9|11.9|13.85|11.85|0
1692250200000|2023-08-17 05:30:00|13.88|11.88|13.94|11.94|13.94|11.94|13.87|11.87|0
1692250500000|2023-08-17 05:35:00|13.93|11.93|13.95|11.95|13.97|11.97|13.92|11.92|0
1692250800000|2023-08-17 05:40:00|13.96|11.96|13.94|11.94|13.96|11.96|13.93|11.93|0
1692251100000|2023-08-17 05:45:00|13.93|11.93|14|12|14|12|13.92|11.92|0
1692251400000|2023-08-17 05:50:00|14.01|12.01|13.93|11.93|14.01|12.01|13.93|11.93|0
1692251700000|2023-08-17 05:55:00|13.94|11.94|13.94|11.94|13.97|11.97|13.92|11.92|0
1692252000000|2023-08-17 06:00:00|13.95|11.95|13.92|11.92|13.96|11.96|13.92|11.92|0
1692252300000|2023-08-17 06:05:00|13.62|12.22|13.58|12.18|13.64|12.24|13.58|12.18|0
1692252600000|2023-08-17 06:10:00|13.57|12.17|13.6|12.2|13.6|12.2|13.57|12.17|0
1692252900000|2023-08-17 06:15:00|13.61|12.21|13.56|12.16|13.64|12.24|13.55|12.15|0
1692253200000|2023-08-17 06:20:00|13.55|12.15|13.53|12.13|13.57|12.17|13.53|12.13|0
1692253500000|2023-08-17 06:25:00|13.52|12.12|13.49|12.09|13.54|12.14|13.49|12.09|0
1692253800000|2023-08-17 06:30:00|13.51|12.11|13.48|12.08|13.51|12.11|13.48|12.08|0
1692254100000|2023-08-17 06:35:00|13.49|12.09|13.45|12.05|13.49|12.09|13.44|12.04|0
1692254400000|2023-08-17 06:40:00|13.44|12.04|13.44|12.04|13.47|12.07|13.44|12.04|0
1692254700000|2023-08-17 06:45:00|13.45|12.05|13.47|12.07|13.49|12.09|13.44|12.04|0
1692255000000|2023-08-17 06:50:00|13.48|12.08|13.45|12.05|13.49|12.09|13.44|12.04|0
1692255300000|2023-08-17 06:55:00|13.46|12.06|13.44|12.04|13.46|12.06|13.42|12.02|0
1692255600000|2023-08-17 07:00:00|13.43|12.03|13.38|11.98|13.44|12.04|13.37|11.97|0
1692255900000|2023-08-17 07:05:00|13.39|11.99|13.4|12|13.43|12.03|13.37|11.97|0
1692256200000|2023-08-17 07:10:00|13.41|12.01|13.43|12.03|13.46|12.06|13.4|12|0
1692256500000|2023-08-17 07:15:00|13.44|12.04|13.43|12.03|13.46|12.06|13.41|12.01|0
1692256800000|2023-08-17 07:20:00|13.44|12.04|13.47|12.07|13.51|12.11|13.43|12.03|0
1692257100000|2023-08-17 07:25:00|13.48|12.08|13.49|12.09|13.51|12.11|13.46|12.06|0
1692257400000|2023-08-17 07:30:00|13.5|12.1|13.46|12.06|13.52|12.12|13.44|12.04|0
1692257700000|2023-08-17 07:35:00|13.47|12.07|13.42|12.02|13.49|12.09|13.41|12.01|0
1692258000000|2023-08-17 07:40:00|13.43|12.03|13.52|12.12|13.53|12.13|13.42|12.02|0
1692258300000|2023-08-17 07:45:00|13.53|12.13|13.53|12.13|13.54|12.14|13.5|12.1|0
1692258600000|2023-08-17 07:50:00|13.54|12.14|13.58|12.18|13.58|12.18|13.53|12.13|0
1692258900000|2023-08-17 07:55:00|13.59|12.19|13.47|12.07|13.59|12.19|13.45|12.05|0
1692259200000|2023-08-17 08:00:00|13.48|12.08|13.44|12.04|13.5|12.1|13.43|12.03|0
1692259500000|2023-08-17 08:05:00|13.45|12.05|13.46|12.06|13.46|12.06|13.4|12|0
1692259800000|2023-08-17 08:10:00|13.45|12.05|13.41|12.01|13.45|12.05|13.4|12|0
1692260100000|2023-08-17 08:15:00|13.4|12|13.4|12|13.44|12.04|13.39|11.99|0
1692260400000|2023-08-17 08:20:00|13.39|11.99|13.42|12.02|13.43|12.03|13.37|11.97|0
1692260700000|2023-08-17 08:25:00|13.43|12.03|13.41|12.01|13.44|12.04|13.39|11.99|0
1692261000000|2023-08-17 08:30:00|13.42|12.02|13.37|11.97|13.42|12.02|13.37|11.97|0
1692261300000|2023-08-17 08:35:00|13.36|11.96|13.36|11.96|13.37|11.97|13.34|11.94|0
1692261600000|2023-08-17 08:40:00|13.35|11.95|13.34|11.94|13.36|11.96|13.32|11.92|0
1692261900000|2023-08-17 08:45:00|13.35|11.95|13.35|11.95|13.38|11.98|13.34|11.94|0
1692262200000|2023-08-17 08:50:00|13.37|11.97|13.43|12.03|13.44|12.04|13.35|11.95|0
1692262500000|2023-08-17 08:55:00|13.42|12.02|13.43|12.03|13.46|12.06|13.42|12.02|0
1692262800000|2023-08-17 09:00:00|13.42|12.02|13.4|12|13.44|12.04|13.4|12|0
1692263100000|2023-08-17 09:05:00|13.41|12.01|13.43|12.03|13.46|12.06|13.41|12.01|0
1692263400000|2023-08-17 09:10:00|13.42|12.02|13.42|12.02|13.43|12.03|13.38|11.98|0
1692263700000|2023-08-17 09:15:00|13.41|12.01|13.41|12.01|13.42|12.02|13.37|11.97|0
1692264000000|2023-08-17 09:20:00|13.39|11.99|13.39|11.99|13.39|11.99|13.36|11.96|0
1692264300000|2023-08-17 09:25:00|13.38|11.98|13.42|12.02|13.46|12.06|13.37|11.97|0
1692264600000|2023-08-17 09:30:00|13.43|12.03|13.47|12.07|13.48|12.08|13.41|12.01|0
1692264900000|2023-08-17 09:35:00|13.45|12.05|13.4|12|13.46|12.06|13.4|12|0
1692265200000|2023-08-17 09:40:00|13.39|11.99|13.4|12|13.43|12.03|13.39|11.99|0
1692265500000|2023-08-17 09:45:00|13.41|12.01|13.37|11.97|13.42|12.02|13.34|11.94|0
1692265800000|2023-08-17 09:50:00|13.36|11.96|13.33|11.93|13.36|11.96|13.33|11.93|0
1692266100000|2023-08-17 09:55:00|13.34|11.94|13.14|11.74|13.35|11.95|13.12|11.72|0
1692266400000|2023-08-17 10:00:00|13.13|11.73|13.52|12.12|13.54|12.14|13.12|11.72|0
1692266700000|2023-08-17 10:05:00|13.53|12.13|13.52|12.12|13.53|12.13|13.51|12.11|0
1692267000000|2023-08-17 10:10:00|13.53|12.13|13.54|12.14|13.54|12.14|13.5|12.1|0
1692267300000|2023-08-17 10:15:00|13.53|12.13|13.5|12.1|13.53|12.13|13.5|12.1|0
1692267600000|2023-08-17 10:20:00|13.51|12.11|13.52|12.12|13.54|12.14|13.51|12.11|0
1692267900000|2023-08-17 10:25:00|13.51|12.11|13.34|11.94|13.54|12.14|13.33|11.93|0
1692268200000|2023-08-17 10:30:00|13.33|11.93|13.36|11.96|13.39|11.99|13.33|11.93|0
1692268500000|2023-08-17 10:35:00|13.37|11.97|13.38|11.98|13.38|11.98|13.35|11.95|0
1692268800000|2023-08-17 10:40:00|13.37|11.97|13.37|11.97|13.39|11.99|13.36|11.96|0
1692269100000|2023-08-17 10:45:00|13.38|11.98|13.43|12.03|13.43|12.03|13.36|11.96|0
1692269400000|2023-08-17 10:50:00|13.42|12.02|13.38|11.98|13.43|12.03|13.37|11.97|0
1692269700000|2023-08-17 10:55:00|13.39|11.99|13.38|11.98|13.39|11.99|13.37|11.97|0
1692270000000|2023-08-17 11:00:00|13.39|11.99|13.33|11.93|13.42|12.02|13.33|11.93|0
1692270300000|2023-08-17 11:05:00|13.34|11.94|13.3|11.9|13.35|11.95|13.3|11.9|0
1692270600000|2023-08-17 11:10:00|13.32|11.92|13.32|11.92|13.34|11.94|13.3|11.9|0
1692270900000|2023-08-17 11:15:00|13.31|11.91|13.3|11.9|13.33|11.93|13.3|11.9|0
1692271200000|2023-08-17 11:20:00|13.31|11.91|13.29|11.89|13.33|11.93|13.29|11.89|0
1692271500000|2023-08-17 11:25:00|13.3|11.9|13.34|11.94|13.34|11.94|13.29|11.89|0
1692271800000|2023-08-17 11:30:00|13.33|11.93|13.35|11.95|13.36|11.96|13.32|11.92|0
1692272100000|2023-08-17 11:35:00|13.36|11.96|13.31|11.91|13.36|11.96|13.29|11.89|0
1692272400000|2023-08-17 11:40:00|13.32|11.92|13.3|11.9|13.33|11.93|13.29|11.89|0
1692272700000|2023-08-17 11:45:00|13.31|11.91|13.29|11.89|13.31|11.91|13.29|11.89|0
1692273000000|2023-08-17 11:50:00|13.3|11.9|13.3|11.9|13.33|11.93|13.3|11.9|0
1692273300000|2023-08-17 11:55:00|13.29|11.89|13.28|11.88|13.3|11.9|13.27|11.87|0
1692273600000|2023-08-17 12:00:00|13.27|11.87|13.31|11.91|13.33|11.93|13.27|11.87|0
1692273900000|2023-08-17 12:05:00|13.3|11.9|13.33|11.93|13.35|11.95|13.3|11.9|0
1692274200000|2023-08-17 12:10:00|13.32|11.92|13.33|11.93|13.34|11.94|13.31|11.91|0
1692274500000|2023-08-17 12:15:00|13.34|11.94|13.29|11.89|13.34|11.94|13.28|11.88|0
1692274800000|2023-08-17 12:20:00|13.31|11.91|13.29|11.89|13.31|11.91|13.28|11.88|0
1692275100000|2023-08-17 12:25:00|13.3|11.9|13.3|11.9|13.31|11.91|13.27|11.87|0
1692275400000|2023-08-17 12:30:00|13.31|11.91|13.26|11.86|13.32|11.92|13.25|11.85|0
1692275700000|2023-08-17 12:35:00|13.27|11.87|13.19|11.79|13.27|11.87|13.14|11.74|0
1692276000000|2023-08-17 12:40:00|13.2|11.8|13.03|11.63|13.33|11.93|13.02|11.62|0
1692276300000|2023-08-17 12:45:00|13.04|11.64|13.03|11.63|13.04|11.64|13|11.6|0
1692276600000|2023-08-17 12:50:00|13.04|11.64|13.03|11.63|13.05|11.65|13|11.6|0
1692276900000|2023-08-17 12:55:00|13.02|11.62|13.02|11.62|13.03|11.63|12.99|11.59|0
1692277200000|2023-08-17 13:00:00|13.04|11.64|13.09|11.69|13.11|11.71|13.01|11.61|0
1692277500000|2023-08-17 13:05:00|13.08|11.68|13.11|11.71|13.12|11.72|13.07|11.67|0
1692277800000|2023-08-17 13:10:00|13.1|11.7|13.08|11.68|13.11|11.71|13.07|11.67|0
1692278100000|2023-08-17 13:15:00|13.09|11.69|13.06|11.66|13.11|11.71|13.06|11.66|0
1692278400000|2023-08-17 13:20:00|13.05|11.65|13.1|11.7|13.1|11.7|13.05|11.65|0
1692278700000|2023-08-17 13:25:00|13.11|11.71|13.08|11.68|13.12|11.72|13.05|11.65|0
1692279000000|2023-08-17 13:30:00|13.07|11.67|13.14|11.74|13.14|11.74|13.01|11.61|0
1692279300000|2023-08-17 13:35:00|13.13|11.73|13.31|11.91|13.35|11.95|12.97|11.57|0
1692279600000|2023-08-17 13:40:00|13.32|11.92|13.35|11.95|13.35|11.95|13.21|11.81|0
1692279900000|2023-08-17 13:45:00|13.36|11.96|13.4|12|13.41|12.01|13.36|11.96|0
1692280200000|2023-08-17 13:50:00|13.38|11.98|13.49|12.09|13.49|12.09|13.33|11.93|0
1692280500000|2023-08-17 13:55:00|13.5|12.1|13.41|12.01|13.54|12.14|13.34|11.94|0
1692280800000|2023-08-17 14:00:00|13.4|12|13.41|12.01|13.44|12.04|13.33|11.93|0
1692281100000|2023-08-17 14:05:00|13.42|12.02|13.35|11.95|13.51|12.11|13.19|11.79|0
1692281400000|2023-08-17 14:10:00|13.36|11.96|13.44|12.04|13.51|12.11|13.35|11.95|0
1692281700000|2023-08-17 14:15:00|13.46|12.06|13.43|12.03|13.48|12.08|13.35|11.95|0
1692282000000|2023-08-17 14:20:00|13.42|12.02|13.45|12.05|13.45|12.05|13.37|11.97|0
1692282300000|2023-08-17 14:25:00|13.44|12.04|13.47|12.07|13.5|12.1|13.43|12.03|0
1692282600000|2023-08-17 14:30:00|13.48|12.08|13.59|12.19|13.59|12.19|13.42|12.02|0
1692282900000|2023-08-17 14:35:00|13.57|12.17|13.57|12.17|13.66|12.26|13.56|12.16|0
1692283200000|2023-08-17 14:40:00|13.58|12.18|13.57|12.17|13.61|12.21|13.53|12.13|0
1692283500000|2023-08-17 14:45:00|13.56|12.16|13.49|12.09|13.58|12.18|13.48|12.08|0
1692283800000|2023-08-17 14:50:00|13.48|12.08|13.37|11.97|13.49|12.09|13.37|11.97|0
1692284100000|2023-08-17 14:55:00|13.38|11.98|13.42|12.02|13.43|12.03|13.31|11.91|0
1692284400000|2023-08-17 15:00:00|13.4|12|13.46|12.06|13.48|12.08|13.4|12|0
1692284700000|2023-08-17 15:05:00|13.45|12.05|13.49|12.09|13.5|12.1|13.39|11.99|0
1692285000000|2023-08-17 15:10:00|13.48|12.08|13.46|12.06|13.51|12.11|13.43|12.03|0
1692285300000|2023-08-17 15:15:00|13.47|12.07|13.51|12.11|13.51|12.11|13.44|12.04|0
1692285600000|2023-08-17 15:20:00|13.5|12.1|13.47|12.07|13.57|12.17|13.46|12.06|0
1692285900000|2023-08-17 15:25:00|13.46|12.06|13.72|12.32|13.73|12.33|10.81|9.41|0
1692286200000|2023-08-17 15:30:00|13.7|12.3|13.72|12.32|13.75|12.35|13.7|12.3|0
1692286500000|2023-08-17 15:35:00|13.71|12.31|13.73|12.33|13.79|12.39|13.68|12.28|0
1692286800000|2023-08-17 15:40:00|13.74|12.34|13.72|12.32|13.75|12.35|13.64|12.24|0
1692287100000|2023-08-17 15:45:00|13.73|12.33|13.8|12.4|13.8|12.4|13.69|12.29|0
1692287400000|2023-08-17 15:50:00|13.78|12.38|13.78|12.38|13.8|12.4|13.65|12.25|0
1692287700000|2023-08-17 15:55:00|13.79|12.39|13.65|12.25|13.8|12.4|13.64|12.24|0
1692288000000|2023-08-17 16:00:00|13.66|12.26|13.7|12.3|13.73|12.33|13.65|12.25|0
1692288300000|2023-08-17 16:05:00|13.71|12.31|13.75|12.35|13.8|12.4|13.7|12.3|0
1692288600000|2023-08-17 16:10:00|13.74|12.34|13.65|12.25|13.74|12.34|13.63|12.23|0
1692288900000|2023-08-17 16:15:00|13.66|12.26|13.65|12.25|13.71|12.31|13.63|12.23|0
1692289200000|2023-08-17 16:20:00|13.66|12.26|13.5|12.1|13.68|12.28|13.49|12.09|0
1692289500000|2023-08-17 16:25:00|13.49|12.09|13.45|12.05|13.51|12.11|13.4|12|0
1692289800000|2023-08-17 16:30:00|13.44|12.04|13.43|12.03|13.75|12.35|13.33|11.93|0
1692290100000|2023-08-17 16:35:00|13.42|12.02|13.48|12.08|13.49|12.09|13.41|12.01|0
1692290400000|2023-08-17 16:40:00|13.49|12.09|13.45|12.05|13.49|12.09|13.42|12.02|0
1692290700000|2023-08-17 16:45:00|13.46|12.06|13.44|12.04|13.51|12.11|13.44|12.04|0
1692291000000|2023-08-17 16:50:00|13.43|12.03|13.35|11.95|13.43|12.03|13.34|11.94|0
1692291300000|2023-08-17 16:55:00|13.34|11.94|13.32|11.92|13.37|11.97|13.32|11.92|0
1692291600000|2023-08-17 17:00:00|13.31|11.91|13.39|11.99|13.39|11.99|13.29|11.89|0
1692291900000|2023-08-17 17:05:00|13.4|12|13.44|12.04|13.44|12.04|13.35|11.95|0
1692292200000|2023-08-17 17:10:00|13.45|12.05|13.43|12.03|13.47|12.07|13.43|12.03|0
1692292500000|2023-08-17 17:15:00|13.41|12.01|13.48|12.08|13.48|12.08|13.4|12|0
1692292800000|2023-08-17 17:20:00|13.49|12.09|13.6|12.2|13.6|12.2|13.48|12.08|0
1692293100000|2023-08-17 17:25:00|13.58|12.18|13.61|12.21|13.64|12.24|13.56|12.16|0
1692293400000|2023-08-17 17:30:00|13.62|12.22|13.67|12.27|13.68|12.28|13.62|12.22|0
1692293700000|2023-08-17 17:35:00|13.68|12.28|13.66|12.26|13.68|12.28|13.62|12.22|0
1692294000000|2023-08-17 17:40:00|13.65|12.25|13.76|12.36|13.81|12.41|13.64|12.24|0
1692294300000|2023-08-17 17:45:00|13.78|12.38|13.78|12.38|13.8|12.4|13.75|12.35|0
1692294600000|2023-08-17 17:50:00|13.77|12.37|13.73|12.33|13.78|12.38|13.7|12.3|0
1692294900000|2023-08-17 17:55:00|13.74|12.34|13.73|12.33|13.77|12.37|13.71|12.31|0
1692295200000|2023-08-17 18:00:00|13.72|12.32|13.8|12.4|13.8|12.4|13.71|12.31|0
1692295500000|2023-08-17 18:05:00|13.81|12.41|13.77|12.37|13.85|12.45|13.76|12.36|0
1692295800000|2023-08-17 18:10:00|13.76|12.36|13.82|12.42|13.83|12.43|13.76|12.36|0
1692296100000|2023-08-17 18:15:00|13.83|12.43|13.86|12.46|13.9|12.5|13.83|12.43|0
1692296400000|2023-08-17 18:20:00|13.88|12.48|13.85|12.45|13.92|12.52|13.85|12.45|0
1692296700000|2023-08-17 18:25:00|13.84|12.44|13.8|12.4|13.85|12.45|13.77|12.37|0
1692297000000|2023-08-17 18:30:00|13.82|12.42|13.89|12.49|13.92|12.52|13.82|12.42|0
1692297300000|2023-08-17 18:35:00|13.91|12.51|13.86|12.46|13.95|12.55|13.84|12.44|0
1692297600000|2023-08-17 18:40:00|13.87|12.47|13.96|12.56|13.96|12.56|13.86|12.46|0
1692297900000|2023-08-17 18:45:00|13.95|12.55|14|12.6|14.05|12.65|13.93|12.53|0
1692298200000|2023-08-17 18:50:00|14.01|12.61|14.08|12.68|14.09|12.69|13.96|12.56|0
1692298500000|2023-08-17 18:55:00|14.09|12.69|14.14|12.74|14.2|12.8|14.09|12.69|0
1692298800000|2023-08-17 19:00:00|14.16|12.76|14.24|12.84|14.24|12.84|14.08|12.68|0
1692299100000|2023-08-17 19:05:00|14.25|12.85|15.03|12.15|15.05|12.87|14.14|12.11|0
1692299400000|2023-08-17 19:10:00|15.05|12.17|14.65|11.77|15.91|13.03|14.55|11.67|0
1692299700000|2023-08-17 19:15:00|14.64|11.76|14.58|11.7|14.76|11.88|14.58|11.7|0
1692300000000|2023-08-17 19:20:00|14.6|11.72|14.67|11.79|14.73|11.85|14.57|11.69|0
1692300300000|2023-08-17 19:25:00|14.68|11.8|14.5|11.62|14.68|11.8|14.49|11.61|0
1692300600000|2023-08-17 19:30:00|14.49|11.61|14.58|11.7|14.64|11.76|14.45|11.57|0
1692300900000|2023-08-17 19:35:00|14.6|11.72|14.58|11.7|14.61|11.73|14.5|11.62|0
1692301200000|2023-08-17 19:40:00|14.56|11.68|14.76|11.88|14.77|11.89|14.51|11.63|0
1692301500000|2023-08-17 19:45:00|14.74|11.86|14.73|11.85|14.81|11.93|14.66|11.78|0
1692301800000|2023-08-17 19:50:00|14.68|11.8|14.51|11.63|14.68|11.8|14.5|11.62|0
1692302100000|2023-08-17 19:55:00|14.52|11.64|14.74|11.86|14.74|11.86|14.49|11.61|0
1692302400000|2023-08-17 20:00:00|14.75|11.87|14.03|12.63|14.81|12.64|14.03|11.83|0
1692302700000|2023-08-17 20:05:00|14.02|12.62|14|12.6|14.03|12.63|13.99|12.59|0
1692303000000|2023-08-17 20:10:00|14.01|12.61|13.99|12.59|14.01|12.61|13.97|12.57|0
1692303300000|2023-08-17 20:15:00|14.31|12.31|14.41|12.41|14.41|12.41|14.31|12.31|0
1692303600000|2023-08-17 20:20:00|14.42|12.42|14.38|12.38|14.42|12.42|14.32|12.32|0
1692303900000|2023-08-17 20:25:00|14.37|12.37|14.8|12.8|14.8|12.8|14.36|12.36|0
1692304200000|2023-08-17 20:30:00|14.79|12.79|14.8|12.8|14.81|12.81|14.77|12.77|0
1692304500000|2023-08-17 20:35:00|14.81|12.81|14.81|12.81|14.81|12.81|14.79|12.79|0
1692304800000|2023-08-17 20:40:00|14.83|12.83|14.81|12.81|14.84|12.84|14.81|12.81|0
1692305100000|2023-08-17 20:45:00|14.82|12.82|14.85|12.85|14.85|12.85|14.82|12.82|0
1692305400000|2023-08-17 20:50:00|14.84|12.84|14.84|12.84|14.85|12.85|14.83|12.83|0
1692305700000|2023-08-17 20:55:00|14.83|12.83|14.83|12.83|14.84|12.84|14.81|12.81|0
1692306000000|2023-08-17 21:00:00|14.82|12.82|14.83|12.83|14.83|12.83|14.82|12.82|0
1692306300000|2023-08-17 21:05:00|14.82|12.82|14.82|12.82|14.82|12.82|14.82|12.82|0
1692306600000|2023-08-17 21:10:00|14.83|12.83|14.83|12.83|14.83|12.83|14.82|12.82|0
1692306900000|2023-08-17 21:15:00|14.82|12.82|14.82|12.82|14.83|12.83|14.82|12.82|0
1692307200000|2023-08-17 21:20:00|14.83|12.83|14.83|12.83|14.83|12.83|14.83|12.83|0
1692307500000|2023-08-17 21:25:00|14.82|12.82|14.82|12.82|14.83|12.83|14.81|12.81|0
1692308100000|2023-08-17 21:35:00|14.83|12.83|14.81|12.81|14.83|12.83|14.81|12.81|0
1692308400000|2023-08-17 21:40:00|14.8|12.8|14.81|12.81|14.81|12.81|14.8|12.8|0
1692308700000|2023-08-17 21:45:00|14.8|12.8|14.81|12.81|14.81|12.81|14.8|12.8|0
1692309000000|2023-08-17 21:50:00|14.82|12.82|14.82|12.82|14.83|12.83|14.82|12.82|0
1692309300000|2023-08-17 21:55:00|14.83|12.83|14.82|12.82|14.83|12.83|14.81|12.81|0
1692309600000|2023-08-17 22:00:00|14.8|12.8|14.79|12.79|14.81|12.81|14.72|12.72|0
1692309900000|2023-08-17 22:05:00|14.8|12.8|14.87|12.87|14.88|12.88|14.77|12.77|0
1692310200000|2023-08-17 22:10:00|14.86|12.86|14.85|12.85|14.91|12.91|14.83|12.83|0
1692310500000|2023-08-17 22:15:00|14.86|12.86|14.88|12.88|14.88|12.88|14.84|12.84|0
1692310800000|2023-08-17 22:20:00|14.89|12.89|14.86|12.86|14.89|12.89|14.86|12.86|0
1692311100000|2023-08-17 22:25:00|14.87|12.87|14.85|12.85|14.88|12.88|14.85|12.85|0
1692311400000|2023-08-17 22:30:00|14.84|12.84|14.85|12.85|14.86|12.86|14.83|12.83|0
1692311700000|2023-08-17 22:35:00|14.84|12.84|14.89|12.89|14.89|12.89|14.84|12.84|0
1692312000000|2023-08-17 22:40:00|14.88|12.88|14.86|12.86|14.89|12.89|14.85|12.85|0
1692312300000|2023-08-17 22:45:00|14.87|12.87|14.85|12.85|14.87|12.87|14.84|12.84|0
1692312600000|2023-08-17 22:50:00|14.86|12.86|14.85|12.85|14.86|12.86|14.84|12.84|0
1692312900000|2023-08-17 22:55:00|14.84|12.84|14.82|12.82|14.84|12.84|14.81|12.81|0
1692313200000|2023-08-17 23:00:00|14.81|12.81|14.74|12.74|14.81|12.81|14.74|12.74|0
1692313500000|2023-08-17 23:05:00|14.75|12.75|14.77|12.77|14.77|12.77|14.73|12.73|0
1692313800000|2023-08-17 23:10:00|14.78|12.78|14.76|12.76|14.78|12.78|14.75|12.75|0
1692314100000|2023-08-17 23:15:00|14.75|12.75|14.75|12.75|14.76|12.76|14.74|12.74|0
1692314400000|2023-08-17 23:20:00|14.74|12.74|14.75|12.75|14.75|12.75|14.73|12.73|0
1692314700000|2023-08-17 23:25:00|14.74|12.74|14.73|12.73|14.75|12.75|14.73|12.73|0
1692315000000|2023-08-17 23:30:00|14.72|12.72|14.69|12.69|14.73|12.73|14.69|12.69|0
1692315300000|2023-08-17 23:35:00|14.68|12.68|14.69|12.69|14.69|12.69|14.67|12.67|0
1692315600000|2023-08-17 23:40:00|14.68|12.68|14.68|12.68|14.68|12.68|14.67|12.67|0
1692315900000|2023-08-17 23:45:00|14.69|12.69|14.71|12.71|14.72|12.72|14.69|12.69|0
1692316200000|2023-08-17 23:50:00|14.73|12.73|14.72|12.72|14.74|12.74|14.71|12.71|0
1692316500000|2023-08-17 23:55:00|14.73|12.73|14.74|12.74|14.74|12.74|14.72|12.72|0
1692316800000|2023-08-18 00:00:00|14.75|12.75|14.79|12.79|14.82|12.82|14.75|12.75|0
1692317100000|2023-08-18 00:05:00|14.78|12.78|14.7|12.7|14.78|12.78|14.69|12.69|0
1692317400000|2023-08-18 00:10:00|14.69|12.69|14.67|12.67|14.72|12.72|14.67|12.67|0
1692317700000|2023-08-18 00:15:00|14.68|12.68|14.69|12.69|14.72|12.72|14.67|12.67|0
1692318000000|2023-08-18 00:20:00|14.68|12.68|14.71|12.71|14.73|12.73|14.68|12.68|0
1692318300000|2023-08-18 00:25:00|14.7|12.7|14.82|12.82|14.84|12.84|14.08|12.08|0
1692318600000|2023-08-18 00:30:00|14.83|12.83|14.82|12.82|14.84|12.84|14.81|12.81|0
1692318900000|2023-08-18 00:35:00|14.81|12.81|14.74|12.74|14.82|12.82|14.74|12.74|0
1692319200000|2023-08-18 00:40:00|14.73|12.73|14.75|12.75|14.76|12.76|14.71|12.71|0
1692319500000|2023-08-18 00:45:00|14.74|12.74|14.75|12.75|14.75|12.75|14.72|12.72|0
1692319800000|2023-08-18 00:50:00|14.74|12.74|14.74|12.74|14.76|12.76|14.73|12.73|0
1692320100000|2023-08-18 00:55:00|14.73|12.73|14.75|12.75|14.77|12.77|14.73|12.73|0
1692320400000|2023-08-18 01:00:00|14.73|12.73|14.76|12.76|14.77|12.77|14.72|12.72|0
1692320700000|2023-08-18 01:05:00|14.75|12.75|14.73|12.73|14.77|12.77|14.73|12.73|0
1692321000000|2023-08-18 01:10:00|14.74|12.74|14.71|12.71|14.74|12.74|14.71|12.71|0
1692321300000|2023-08-18 01:15:00|14.69|12.69|14.68|12.68|14.73|12.73|14.67|12.67|0
1692321600000|2023-08-18 01:20:00|14.69|12.69|14.69|12.69|14.69|12.69|14.66|12.66|0
1692321900000|2023-08-18 01:25:00|14.68|12.68|14.7|12.7|14.7|12.7|14.66|12.66|0
1692322200000|2023-08-18 01:30:00|14.69|12.69|14.68|12.68|14.7|12.7|14.64|12.64|0
1692322500000|2023-08-18 01:35:00|14.67|12.67|14.64|12.64|14.68|12.68|14.64|12.64|0
1692322800000|2023-08-18 01:40:00|14.65|12.65|14.63|12.63|14.65|12.65|14.62|12.62|0
1692323100000|2023-08-18 01:45:00|14.64|12.64|14.65|12.65|14.67|12.67|14.63|12.63|0
1692323400000|2023-08-18 01:50:00|14.66|12.66|14.64|12.64|14.67|12.67|14.64|12.64|0
1692323700000|2023-08-18 01:55:00|14.65|12.65|14.64|12.64|14.65|12.65|14.63|12.63|0
1692324000000|2023-08-18 02:00:00|14.65|12.65|14.61|12.61|14.65|12.65|14.61|12.61|0
1692324300000|2023-08-18 02:05:00|14.62|12.62|14.61|12.61|14.63|12.63|14.6|12.6|0
1692324600000|2023-08-18 02:10:00|14.6|12.6|14.61|12.61|14.62|12.62|14.6|12.6|0
1692324900000|2023-08-18 02:15:00|14.6|12.6|14.64|12.64|14.65|12.65|14.6|12.6|0
1692325200000|2023-08-18 02:20:00|14.65|12.65|14.66|12.66|14.67|12.67|14.64|12.64|0
1692325500000|2023-08-18 02:25:00|14.67|12.67|14.68|12.68|14.69|12.69|14.67|12.67|0
1692325800000|2023-08-18 02:30:00|14.67|12.67|14.72|12.72|14.73|12.73|14.67|12.67|0
1692326100000|2023-08-18 02:35:00|14.71|12.71|14.71|12.71|14.72|12.72|14.7|12.7|0
1692326400000|2023-08-18 02:40:00|14.7|12.7|14.7|12.7|14.71|12.71|14.69|12.69|0
1692326700000|2023-08-18 02:45:00|14.71|12.71|14.71|12.71|14.73|12.73|14.7|12.7|0
1692327000000|2023-08-18 02:50:00|14.72|12.72|14.71|12.71|14.73|12.73|14.7|12.7|0
1692327300000|2023-08-18 02:55:00|14.72|12.72|14.69|12.69|14.72|12.72|14.69|12.69|0
1692327600000|2023-08-18 03:00:00|14.7|12.7|14.69|12.69|14.71|12.71|14.68|12.68|0
1692327900000|2023-08-18 03:05:00|14.68|12.68|14.75|12.75|14.75|12.75|14.68|12.68|0
1692328200000|2023-08-18 03:10:00|14.76|12.76|14.76|12.76|14.8|12.8|14.74|12.74|0
1692328500000|2023-08-18 03:15:00|14.75|12.75|14.77|12.77|14.77|12.77|14.73|12.73|0
1692328800000|2023-08-18 03:20:00|14.76|12.76|14.74|12.74|14.77|12.77|14.74|12.74|0
1692329100000|2023-08-18 03:25:00|14.73|12.73|14.7|12.7|14.74|12.74|14.69|12.69|0
1692329400000|2023-08-18 03:30:00|14.69|12.69|14.69|12.69|14.71|12.71|14.67|12.67|0
1692329700000|2023-08-18 03:35:00|14.68|12.68|14.69|12.69|14.71|12.71|14.67|12.67|0
1692330000000|2023-08-18 03:40:00|14.68|12.68|14.68|12.68|14.69|12.69|14.67|12.67|0
1692330300000|2023-08-18 03:45:00|14.69|12.69|14.75|12.75|14.75|12.75|14.69|12.69|0
1692330600000|2023-08-18 03:50:00|14.74|12.74|14.73|12.73|14.75|12.75|14.71|12.71|0
1692330900000|2023-08-18 03:55:00|14.72|12.72|14.73|12.73|14.74|12.74|14.72|12.72|0
1692331200000|2023-08-18 04:00:00|14.72|12.72|14.74|12.74|14.74|12.74|14.71|12.71|0
1692331500000|2023-08-18 04:05:00|14.73|12.73|14.71|12.71|14.74|12.74|14.7|12.7|0
1692331800000|2023-08-18 04:10:00|14.72|12.72|14.74|12.74|14.74|12.74|14.69|12.69|0
1692332100000|2023-08-18 04:15:00|14.73|12.73|14.76|12.76|14.76|12.76|14.72|12.72|0
1692332400000|2023-08-18 04:20:00|14.75|12.75|14.74|12.74|14.75|12.75|14.73|12.73|0
1692332700000|2023-08-18 04:25:00|14.75|12.75|14.76|12.76|14.76|12.76|14.74|12.74|0
1692333000000|2023-08-18 04:30:00|14.75|12.75|14.73|12.73|14.75|12.75|14.71|12.71|0
1692333300000|2023-08-18 04:35:00|14.72|12.72|14.73|12.73|14.75|12.75|14.72|12.72|0
1692333600000|2023-08-18 04:40:00|14.72|12.72|14.73|12.73|14.73|12.73|14.71|12.71|0
1692333900000|2023-08-18 04:45:00|14.74|12.74|14.73|12.73|14.75|12.75|14.73|12.73|0
1692334200000|2023-08-18 04:50:00|14.74|12.74|14.76|12.76|14.76|12.76|14.73|12.73|0
1692334500000|2023-08-18 04:55:00|14.75|12.75|14.73|12.73|14.75|12.75|14.72|12.72|0
1692334800000|2023-08-18 05:00:00|14.72|12.72|14.75|12.75|14.78|12.78|14.72|12.72|0
1692335100000|2023-08-18 05:05:00|14.76|12.76|14.77|12.77|14.78|12.78|14.74|12.74|0
1692335400000|2023-08-18 05:10:00|14.78|12.78|14.81|12.81|14.82|12.82|14.76|12.76|0
1692335700000|2023-08-18 05:15:00|14.8|12.8|14.83|12.83|14.85|12.85|14.8|12.8|0
1692336000000|2023-08-18 05:20:00|14.82|12.82|14.81|12.81|14.84|12.84|14.81|12.81|0
1692336300000|2023-08-18 05:25:00|14.8|12.8|14.79|12.79|14.82|12.82|14.79|12.79|0
1692336600000|2023-08-18 05:30:00|14.8|12.8|14.8|12.8|14.81|12.81|14.77|12.77|0
1692336900000|2023-08-18 05:35:00|14.79|12.79|14.77|12.77|14.79|12.79|14.75|12.75|0
1692337200000|2023-08-18 05:40:00|14.78|12.78|14.76|12.76|14.78|12.78|14.75|12.75|0
1692337500000|2023-08-18 05:45:00|14.75|12.75|14.76|12.76|14.77|12.77|14.73|12.73|0
1692337800000|2023-08-18 05:50:00|14.77|12.77|14.77|12.77|14.79|12.79|14.76|12.76|0
1692338100000|2023-08-18 05:55:00|14.76|12.76|14.73|12.73|14.77|12.77|14.73|12.73|0
1692338400000|2023-08-18 06:00:00|14.74|12.74|14.68|12.68|14.74|12.74|14.66|12.66|0
1692338700000|2023-08-18 06:05:00|14.38|12.98|14.41|13.01|14.42|13.02|14.38|12.98|0
1692339000000|2023-08-18 06:10:00|14.42|13.02|14.37|12.97|14.42|13.02|14.37|12.97|0
1692339300000|2023-08-18 06:15:00|14.36|12.96|14.39|12.99|14.39|12.99|14.36|12.96|0
1692339600000|2023-08-18 06:20:00|14.38|12.98|14.33|12.93|14.38|12.98|14.33|12.93|0
1692339900000|2023-08-18 06:25:00|14.34|12.94|14.34|12.94|14.36|12.96|14.33|12.93|0
1692340200000|2023-08-18 06:30:00|14.35|12.95|14.35|12.95|14.37|12.97|14.33|12.93|0
1692340500000|2023-08-18 06:35:00|14.36|12.96|14.32|12.92|14.37|12.97|14.32|12.92|0
1692340800000|2023-08-18 06:40:00|14.33|12.93|14.32|12.92|14.35|12.95|14.32|12.92|0
1692341100000|2023-08-18 06:45:00|14.31|12.91|14.34|12.94|14.34|12.94|14.3|12.9|0
1692341400000|2023-08-18 06:50:00|14.33|12.93|13.91|12.51|14.34|12.94|13.9|12.5|0
1692341700000|2023-08-18 06:55:00|13.9|12.5|13.93|12.53|13.93|12.53|13.9|12.5|0
1692342000000|2023-08-18 07:00:00|13.94|12.54|14.05|12.65|14.06|12.66|13.91|12.51|0
1692342300000|2023-08-18 07:05:00|14.04|12.64|13.93|12.53|14.05|12.65|13.91|12.51|0
1692342600000|2023-08-18 07:10:00|13.94|12.54|13.94|12.54|13.97|12.57|13.91|12.51|0
1692342900000|2023-08-18 07:15:00|13.93|12.53|13.91|12.51|13.98|12.58|13.9|12.5|0
1692343200000|2023-08-18 07:20:00|13.9|12.5|13.97|12.57|13.98|12.58|13.89|12.49|0
1692343500000|2023-08-18 07:25:00|13.98|12.58|14.04|12.64|14.07|12.67|13.97|12.57|0
1692343800000|2023-08-18 07:30:00|14.05|12.65|14.17|12.77|14.17|12.77|14.03|12.63|0
1692344100000|2023-08-18 07:35:00|14.18|12.78|14.2|12.8|14.2|12.8|14.13|12.73|0
1692344400000|2023-08-18 07:40:00|14.19|12.79|14.6|13.2|14.65|13.25|13.87|12.47|0
1692344700000|2023-08-18 07:45:00|14.59|13.19|14.54|13.14|14.59|13.19|14.51|13.11|0
1692345000000|2023-08-18 07:50:00|14.53|13.13|14.53|13.13|14.59|13.19|14.52|13.12|0
1692345300000|2023-08-18 07:55:00|14.52|13.12|14.55|13.15|14.57|13.17|14.51|13.11|0
1692345600000|2023-08-18 08:00:00|14.56|13.16|14.45|13.05|14.57|13.17|14.43|13.03|0
1692345900000|2023-08-18 08:05:00|14.44|13.04|14.5|13.1|14.5|13.1|14.41|13.01|0
1692346200000|2023-08-18 08:10:00|14.51|13.11|14.43|13.03|14.51|13.11|14.43|13.03|0
1692346500000|2023-08-18 08:15:00|14.42|13.02|14.5|13.1|14.52|13.12|14.4|13|0
1692346800000|2023-08-18 08:20:00|14.51|13.11|14.52|13.12|14.54|13.14|14.47|13.07|0
1692347100000|2023-08-18 08:25:00|14.51|13.11|14.55|13.15|14.58|13.18|14.5|13.1|0
1692347400000|2023-08-18 08:30:00|14.56|13.16|14.47|13.07|14.58|13.18|14.47|13.07|0
1692347700000|2023-08-18 08:35:00|14.48|13.08|14.55|13.15|14.58|13.18|14.48|13.08|0
1692348000000|2023-08-18 08:40:00|14.54|13.14|14.55|13.15|14.57|13.17|14.51|13.11|0
1692348300000|2023-08-18 08:45:00|14.56|13.16|14.56|13.16|14.59|13.19|14.53|13.13|0
1692348600000|2023-08-18 08:50:00|14.57|13.17|14.51|13.11|14.58|13.18|14.5|13.1|0
1692348900000|2023-08-18 08:55:00|14.52|13.12|14.46|13.06|14.52|13.12|14.45|13.05|0
1692349200000|2023-08-18 09:00:00|14.47|13.07|14.5|13.1|14.51|13.11|14.44|13.04|0
1692349500000|2023-08-18 09:05:00|14.49|13.09|14.59|13.19|14.61|13.21|14.49|13.09|0
1692349800000|2023-08-18 09:10:00|14.6|13.2|14.67|13.27|14.67|13.27|14.58|13.18|0
1692350100000|2023-08-18 09:15:00|14.68|13.28|14.67|13.27|14.69|13.29|14.63|13.23|0
1692350400000|2023-08-18 09:20:00|14.68|13.28|14.65|13.25|14.69|13.29|14.64|13.24|0
1692350700000|2023-08-18 09:25:00|14.66|13.26|14.68|13.28|14.7|13.3|14.64|13.24|0
1692351000000|2023-08-18 09:30:00|14.69|13.29|14.66|13.26|14.71|13.31|14.64|13.24|0
1692351300000|2023-08-18 09:35:00|14.65|13.25|14.65|13.25|14.68|13.28|14.62|13.22|0
1692351600000|2023-08-18 09:40:00|14.66|13.26|14.63|13.23|14.67|13.27|14.57|13.17|0
1692351900000|2023-08-18 09:45:00|14.64|13.24|14.64|13.24|14.68|13.28|14.62|13.22|0
1692352200000|2023-08-18 09:50:00|14.63|13.23|14.7|13.3|14.73|13.33|14.61|13.21|0
1692352500000|2023-08-18 09:55:00|14.69|13.29|14.72|13.32|14.73|13.33|14.67|13.27|0
1692352800000|2023-08-18 10:00:00|14.71|13.31|14.73|13.33|14.75|13.35|14.69|13.29|0
1692353100000|2023-08-18 10:05:00|14.72|13.32|14.69|13.29|14.73|13.33|14.67|13.27|0
1692353400000|2023-08-18 10:10:00|14.68|13.28|14.64|13.24|14.72|13.32|14.63|13.23|0
1692353700000|2023-08-18 10:15:00|14.63|13.23|14.54|13.14|14.66|13.26|14.54|13.14|0
1692354000000|2023-08-18 10:20:00|14.53|13.13|14.56|13.16|14.56|13.16|14.5|13.1|0
1692354300000|2023-08-18 10:25:00|14.55|13.15|14.58|13.18|14.6|13.2|14.53|13.13|0
1692354600000|2023-08-18 10:30:00|14.59|13.19|14.64|13.24|14.64|13.24|14.58|13.18|0
1692354900000|2023-08-18 10:35:00|14.65|13.25|14.64|13.24|14.67|13.27|14.61|13.21|0
1692355200000|2023-08-18 10:40:00|14.63|13.23|14.66|13.26|14.67|13.27|14.61|13.21|0
1692355500000|2023-08-18 10:45:00|14.67|13.27|14.67|13.27|14.68|13.28|14.65|13.25|0
1692355800000|2023-08-18 10:50:00|14.66|13.26|14.68|13.28|14.68|13.28|14.65|13.25|0
1692356100000|2023-08-18 10:55:00|14.67|13.27|14.65|13.25|14.69|13.29|14.65|13.25|0
1692356400000|2023-08-18 11:00:00|14.64|13.24|14.69|13.29|14.69|13.29|14.6|13.2|0
1692356700000|2023-08-18 11:05:00|14.71|13.31|14.72|13.32|14.73|13.33|14.69|13.29|0
1692357000000|2023-08-18 11:10:00|14.71|13.31|14.73|13.33|14.74|13.34|14.71|13.31|0
1692357300000|2023-08-18 11:15:00|14.72|13.32|14.77|13.37|14.77|13.37|14.71|13.31|0
1692357600000|2023-08-18 11:20:00|14.76|13.36|14.85|13.45|14.86|13.46|14.76|13.36|0
1692357900000|2023-08-18 11:25:00|14.86|13.46|14.89|13.49|14.91|13.51|14.84|13.44|0
1692358200000|2023-08-18 11:30:00|14.9|13.5|14.93|13.53|14.96|13.56|14.86|13.46|0
1692358500000|2023-08-18 11:35:00|14.94|13.54|15.06|13.66|15.07|13.67|14.94|13.54|0
1692358800000|2023-08-18 11:40:00|15.07|13.67|14.97|13.57|15.07|13.67|14.96|13.56|0
1692359100000|2023-08-18 11:45:00|14.96|13.56|15|13.6|15.02|13.62|14.95|13.55|0
1692359400000|2023-08-18 11:50:00|15.01|13.61|15.02|13.62|15.05|13.65|14.99|13.59|0
1692359700000|2023-08-18 11:55:00|15.01|13.61|15|13.6|15.01|13.61|14.97|13.57|0
1692360000000|2023-08-18 12:00:00|14.99|13.59|14.9|13.5|15.02|13.62|14.9|13.5|0
1692360300000|2023-08-18 12:05:00|14.89|13.49|14.94|13.54|14.97|13.57|14.89|13.49|0
1692360600000|2023-08-18 12:10:00|14.96|13.56|14.99|13.59|14.99|13.59|14.91|13.51|0
1692360900000|2023-08-18 12:15:00|15.01|13.61|15.07|13.67|15.08|13.68|14.96|13.56|0
1692361200000|2023-08-18 12:20:00|15.08|13.68|15.17|13.77|15.17|13.77|15.07|13.67|0
1692361500000|2023-08-18 12:25:00|15.16|13.76|15.97|14.57|16.02|14.62|14.47|13.07|0
1692361800000|2023-08-18 12:30:00|15.99|14.59|16.03|14.63|16.03|14.63|15.97|14.57|0
1692362100000|2023-08-18 12:35:00|16.04|14.64|16.02|14.62|16.06|14.66|16|14.6|0
1692362400000|2023-08-18 12:40:00|16.03|14.63|16.04|14.64|16.07|14.67|15.99|14.59|0
1692362700000|2023-08-18 12:45:00|16.03|14.63|15.95|14.55|16.05|14.65|15.93|14.53|0
1692363000000|2023-08-18 12:50:00|15.94|14.54|15.9|14.5|15.95|14.55|15.85|14.45|0
1692363300000|2023-08-18 12:55:00|15.88|14.48|15.81|14.41|15.9|14.5|15.81|14.41|0
1692363600000|2023-08-18 13:00:00|15.83|14.43|16.01|14.61|16.01|14.61|15.83|14.43|0
1692363900000|2023-08-18 13:05:00|16.02|14.62|15.87|14.47|16.03|14.63|15.82|14.42|0
1692364200000|2023-08-18 13:10:00|15.86|14.46|15.83|14.43|15.9|14.5|15.82|14.42|0
1692364500000|2023-08-18 13:15:00|15.84|14.44|15.92|14.52|15.92|14.52|15.82|14.42|0
1692364800000|2023-08-18 13:20:00|15.91|14.51|15.92|14.52|15.96|14.56|15.89|14.49|0
1692365100000|2023-08-18 13:25:00|15.94|14.54|16.05|14.65|16.07|14.67|15.93|14.53|0
1692365400000|2023-08-18 13:30:00|16.07|14.67|15.81|14.41|16.14|14.74|15.71|14.31|0
1692365700000|2023-08-18 13:35:00|15.82|14.42|15.71|14.31|15.94|14.54|15.69|14.29|0
1692366000000|2023-08-18 13:40:00|15.69|14.29|15.71|14.31|15.85|14.45|15.68|14.28|0
1692366300000|2023-08-18 13:45:00|15.7|14.3|15.65|14.25|15.84|14.44|15.65|14.25|0
1692366600000|2023-08-18 13:50:00|15.64|14.24|15.64|14.24|15.68|14.28|15.53|14.13|0
1692366900000|2023-08-18 13:55:00|15.66|14.26|15.8|14.4|15.84|14.44|15.65|14.25|0
1692367200000|2023-08-18 14:00:00|15.81|14.41|15.79|14.39|15.91|14.51|15.77|14.37|0
1692367500000|2023-08-18 14:05:00|15.77|14.37|15.75|14.35|15.9|14.5|15.75|14.35|0
1692367800000|2023-08-18 14:10:00|15.77|14.37|15.82|14.42|15.87|14.47|15.76|14.36|0
1692368100000|2023-08-18 14:15:00|15.84|14.44|15.8|14.4|16.03|14.63|15.78|14.38|0
1692368400000|2023-08-18 14:20:00|15.81|14.41|15.75|14.35|15.81|14.41|15.7|14.3|0
1692368700000|2023-08-18 14:25:00|15.73|14.33|15.91|14.51|15.93|14.53|15.73|14.33|0
1692369000000|2023-08-18 14:30:00|15.94|14.54|15.78|14.38|15.94|14.54|15.78|14.38|0
1692369300000|2023-08-18 14:35:00|15.79|14.39|15.67|14.27|15.81|14.41|15.63|14.23|0
1692369600000|2023-08-18 14:40:00|15.7|14.3|15.58|14.18|15.7|14.3|15.57|14.17|0
1692369900000|2023-08-18 14:45:00|15.57|14.17|15.62|14.22|15.68|14.28|15.56|14.16|0
1692370200000|2023-08-18 14:50:00|15.6|14.2|15.67|14.27|15.74|14.34|15.59|14.19|0
1692370500000|2023-08-18 14:55:00|15.68|14.28|15.57|14.17|15.68|14.28|15.57|14.17|0
1692370800000|2023-08-18 15:00:00|15.54|14.14|15.43|14.03|15.55|14.15|15.42|14.02|0
1692371100000|2023-08-18 15:05:00|15.42|14.02|15.53|14.13|15.55|14.15|15.42|14.02|0
1692371400000|2023-08-18 15:10:00|15.52|14.12|15.35|13.95|15.52|14.12|15.35|13.95|0
1692371700000|2023-08-18 15:15:00|15.34|13.94|15.04|13.64|15.99|14.59|14.94|13.54|0
1692372000000|2023-08-18 15:20:00|15.03|13.63|15.06|13.66|15.09|13.69|14.97|13.57|0
1692372300000|2023-08-18 15:25:00|15.07|13.67|15.15|13.75|15.16|13.76|15.05|13.65|0
1692372600000|2023-08-18 15:30:00|15.17|13.77|15.15|13.75|15.2|13.8|15.08|13.68|0
1692372900000|2023-08-18 15:35:00|15.16|13.76|15.19|13.79|15.19|13.79|15.08|13.68|0
1692373200000|2023-08-18 15:40:00|15.2|13.8|15.1|13.7|15.31|13.91|15.1|13.7|0
1692373500000|2023-08-18 15:45:00|15.11|13.71|14.87|13.47|15.12|13.72|14.85|13.45|0
1692373800000|2023-08-18 15:50:00|14.86|13.46|14.73|13.33|14.87|13.47|14.71|13.31|0
1692374100000|2023-08-18 15:55:00|14.72|13.32|14.63|13.23|14.73|13.33|14.61|13.21|0
1692374400000|2023-08-18 16:00:00|14.62|13.22|14.62|13.22|14.69|13.29|14.6|13.2|0
1692374700000|2023-08-18 16:05:00|14.63|13.23|14.61|13.21|14.65|13.25|14.59|13.19|0
1692375000000|2023-08-18 16:10:00|14.62|13.22|14.7|13.3|14.74|13.34|14.6|13.2|0
1692375300000|2023-08-18 16:15:00|14.71|13.31|14.79|13.39|14.81|13.41|14.71|13.31|0
1692375600000|2023-08-18 16:20:00|14.78|13.38|14.77|13.37|14.79|13.39|14.73|13.33|0
1692375900000|2023-08-18 16:25:00|14.76|13.36|14.82|13.42|14.83|13.43|14.74|13.34|0
1692376200000|2023-08-18 16:30:00|14.81|13.41|14.76|13.36|14.84|13.44|14.72|13.32|0
1692376500000|2023-08-18 16:35:00|14.75|13.35|14.73|13.33|14.81|13.41|14.7|13.3|0
1692376800000|2023-08-18 16:40:00|14.72|13.32|14.65|13.25|14.74|13.34|14.64|13.24|0
1692377100000|2023-08-18 16:45:00|14.64|13.24|14.63|13.23|14.7|13.3|14.61|13.21|0
1692377400000|2023-08-18 16:50:00|14.62|13.22|14.65|13.25|14.67|13.27|14.59|13.19|0
1692377700000|2023-08-18 16:55:00|14.67|13.27|14.77|13.37|14.8|13.4|14.66|13.26|0
1692378000000|2023-08-18 17:00:00|14.78|13.38|14.76|13.36|14.86|13.46|14.75|13.35|0
1692378300000|2023-08-18 17:05:00|14.77|13.37|14.81|13.41|14.84|13.44|14.69|13.29|0
1692378600000|2023-08-18 17:10:00|14.82|13.42|14.87|13.47|14.88|13.48|14.81|13.41|0
1692378900000|2023-08-18 17:15:00|14.86|13.46|14.91|13.51|14.91|13.51|14.81|13.41|0
1692379200000|2023-08-18 17:20:00|14.92|13.52|15.01|13.61|15.01|13.61|14.88|13.48|0
1692379500000|2023-08-18 17:25:00|15.03|13.63|14.87|13.47|15.07|13.67|14.85|13.45|0
1692379800000|2023-08-18 17:30:00|14.85|13.45|14.79|13.39|14.9|13.5|14.78|13.38|0
1692380100000|2023-08-18 17:35:00|14.78|13.38|14.9|13.5|14.91|13.51|14.78|13.38|0
1692380400000|2023-08-18 17:40:00|14.91|13.51|14.84|13.44|14.96|13.56|14.84|13.44|0
1692380700000|2023-08-18 17:45:00|14.83|13.43|14.76|13.36|14.85|13.45|14.74|13.34|0
1692381000000|2023-08-18 17:50:00|14.77|13.37|14.74|13.34|14.79|13.39|14.71|13.31|0
1692381300000|2023-08-18 17:55:00|14.75|13.35|14.75|13.35|14.83|13.43|14.74|13.34|0
1692381600000|2023-08-18 18:00:00|14.76|13.36|14.72|13.32|14.77|13.37|14.71|13.31|0
1692381900000|2023-08-18 18:05:00|14.73|13.33|14.57|13.17|14.84|13.44|14.52|13.12|0
1692382200000|2023-08-18 18:10:00|14.59|13.19|14.6|13.2|14.7|13.3|14.58|13.18|0
1692382500000|2023-08-18 18:15:00|14.61|13.21|14.58|13.18|14.64|13.24|14.52|13.12|0
1692382800000|2023-08-18 18:20:00|14.57|13.17|14.58|13.18|14.62|13.22|14.51|13.11|0
1692383100000|2023-08-18 18:25:00|14.57|13.17|14.56|13.16|14.65|13.25|14.55|13.15|0
1692383400000|2023-08-18 18:30:00|14.57|13.17|14.48|13.08|14.59|13.19|14.45|13.05|0
1692383700000|2023-08-18 18:35:00|14.47|13.07|14.43|13.03|14.49|13.09|14.41|13.01|0
1692384000000|2023-08-18 18:40:00|14.42|13.02|14.48|13.08|14.49|13.09|14.36|12.96|0
1692384300000|2023-08-18 18:45:00|14.49|13.09|14.44|13.04|14.51|13.11|14.41|13.01|0
1692384600000|2023-08-18 18:50:00|14.45|13.05|14.54|13.14|14.57|13.17|14.45|13.05|0
1692384900000|2023-08-18 18:55:00|14.56|13.16|14.58|13.18|14.58|13.18|14.48|13.08|0
1692385200000|2023-08-18 19:00:00|14.59|13.19|14.65|13.25|14.69|13.29|14.58|13.18|0
1692385500000|2023-08-18 19:05:00|14.39|12.99|14.39|12.99|14.4|13|14.29|12.89|0
1692385800000|2023-08-18 19:10:00|14.38|12.98|14.47|13.07|14.52|13.12|14.37|12.97|0
1692386100000|2023-08-18 19:15:00|14.46|13.06|14.44|13.04|14.5|13.1|14.42|13.02|0
1692386400000|2023-08-18 19:20:00|14.43|13.03|14.43|13.03|14.47|13.07|14.36|12.96|0
1692386700000|2023-08-18 19:25:00|14.42|13.02|14.31|12.91|14.44|13.04|14.3|12.9|0
1692387000000|2023-08-18 19:30:00|14.32|12.92|14.3|12.9|14.36|12.96|14.29|12.89|0
1692387300000|2023-08-18 19:35:00|14.31|12.91|14.32|12.92|14.36|12.96|14.3|12.9|0
1692387600000|2023-08-18 19:40:00|14.3|12.9|14.16|12.76|14.3|12.9|14.14|12.74|0
1692387900000|2023-08-18 19:45:00|14.15|12.75|14.02|12.62|14.16|12.76|13.93|12.53|0
1692388200000|2023-08-18 19:50:00|13.97|12.57|14.27|12.87|14.28|12.88|13.97|12.57|0
1692388500000|2023-08-18 19:55:00|14.29|12.89|14.21|12.81|14.37|12.97|14.21|12.81|0
1692388800000|2023-08-18 20:00:00|14.17|12.77|14.19|12.79|14.2|12.8|14.09|12.69|0
1692389100000|2023-08-18 20:05:00|14.17|12.77|14.23|12.83|14.24|12.84|14.16|12.76|0
1692389400000|2023-08-18 20:10:00|14.24|12.84|14.22|12.82|14.26|12.86|14.22|12.82|0
1692578100000|2023-08-21 00:35:00|14.47|12.47|14.46|12.46|14.47|12.47|14.45|12.45|0
1692578400000|2023-08-21 00:40:00|14.47|12.47|14.48|12.48|14.48|12.48|14.46|12.46|0
1692578700000|2023-08-21 00:45:00|14.47|12.47|14.48|12.48|14.48|12.48|14.46|12.46|0
1692579000000|2023-08-21 00:50:00|14.47|12.47|14.43|12.43|14.48|12.48|14.43|12.43|0
1692579300000|2023-08-21 00:55:00|14.42|12.42|14.46|12.46|14.47|12.47|14.42|12.42|0
1692579600000|2023-08-21 01:00:00|14.47|12.47|14.51|12.51|14.52|12.52|14.46|12.46|0
1692579900000|2023-08-21 01:05:00|14.5|12.5|14.49|12.49|14.51|12.51|14.48|12.48|0
1692580200000|2023-08-21 01:10:00|14.5|12.5|14.48|12.48|14.51|12.51|14.47|12.47|0
1692580500000|2023-08-21 01:15:00|14.47|12.47|14.59|12.59|14.72|12.72|14.47|12.47|0
1692580800000|2023-08-21 01:20:00|14.57|12.57|14.58|12.58|14.58|12.58|14.54|12.54|0
1692581100000|2023-08-21 01:25:00|14.6|12.6|14.56|12.56|14.61|12.61|14.54|12.54|0
1692581400000|2023-08-21 01:30:00|14.54|12.54|14.58|12.58|14.58|12.58|14.54|12.54|0
1692581700000|2023-08-21 01:35:00|14.57|12.57|14.58|12.58|14.6|12.6|14.54|12.54|0
1692582000000|2023-08-21 01:40:00|14.57|12.57|14.57|12.57|14.57|12.57|14.51|12.51|0
1692582300000|2023-08-21 01:45:00|14.56|12.56|14.59|12.59|14.6|12.6|14.55|12.55|0
1692582600000|2023-08-21 01:50:00|14.58|12.58|14.63|12.63|14.64|12.64|14.56|12.56|0
1692582900000|2023-08-21 01:55:00|14.62|12.62|14.58|12.58|14.62|12.62|14.57|12.57|0
1692583200000|2023-08-21 02:00:00|14.59|12.59|14.59|12.59|14.61|12.61|14.58|12.58|0
1692583500000|2023-08-21 02:05:00|14.58|12.58|14.53|12.53|14.58|12.58|14.52|12.52|0
1692583800000|2023-08-21 02:10:00|14.52|12.52|14.5|12.5|14.53|12.53|14.48|12.48|0
1692584100000|2023-08-21 02:15:00|14.49|12.49|14.5|12.5|14.53|12.53|14.48|12.48|0
1692584400000|2023-08-21 02:20:00|14.51|12.51|14.48|12.48|14.52|12.52|14.47|12.47|0
1692584700000|2023-08-21 02:25:00|14.47|12.47|14.46|12.46|14.48|12.48|14.45|12.45|0
1692585000000|2023-08-21 02:30:00|14.47|12.47|14.47|12.47|14.47|12.47|14.45|12.45|0
1692585300000|2023-08-21 02:35:00|14.46|12.46|14.46|12.46|14.48|12.48|14.45|12.45|0
1692585600000|2023-08-21 02:40:00|14.45|12.45|14.46|12.46|14.47|12.47|14.44|12.44|0
1692585900000|2023-08-21 02:45:00|14.45|12.45|14.46|12.46|14.47|12.47|14.44|12.44|0
1692586200000|2023-08-21 02:50:00|14.45|12.45|14.47|12.47|14.47|12.47|14.45|12.45|0
1692586500000|2023-08-21 02:55:00|14.46|12.46|14.47|12.47|14.48|12.48|14.46|12.46|0
1692586800000|2023-08-21 03:00:00|14.48|12.48|14.47|12.47|14.48|12.48|14.46|12.46|0
1692587100000|2023-08-21 03:05:00|14.46|12.46|14.47|12.47|14.48|12.48|14.45|12.45|0
1692587400000|2023-08-21 03:10:00|14.48|12.48|14.49|12.49|14.49|12.49|14.46|12.46|0
1692587700000|2023-08-21 03:15:00|14.5|12.5|14.5|12.5|14.51|12.51|14.49|12.49|0
1692588000000|2023-08-21 03:20:00|14.51|12.51|14.52|12.52|14.54|12.54|14.5|12.5|0
1692588300000|2023-08-21 03:25:00|14.51|12.51|14.52|12.52|14.53|12.53|14.51|12.51|0
1692588600000|2023-08-21 03:30:00|14.53|12.53|14.54|12.54|14.54|12.54|14.52|12.52|0
1692588900000|2023-08-21 03:35:00|14.55|12.55|14.54|12.54|14.56|12.56|14.53|12.53|0
1692589200000|2023-08-21 03:40:00|14.55|12.55|14.54|12.54|14.55|12.55|14.52|12.52|0
1692589500000|2023-08-21 03:45:00|14.55|12.55|14.53|12.53|14.55|12.55|14.53|12.53|0
1692589800000|2023-08-21 03:50:00|14.54|12.54|14.54|12.54|14.55|12.55|14.53|12.53|0
1692590100000|2023-08-21 03:55:00|14.55|12.55|14.54|12.54|14.55|12.55|14.53|12.53|0
1692590400000|2023-08-21 04:00:00|14.55|12.55|14.54|12.54|14.55|12.55|14.53|12.53|0
1692590700000|2023-08-21 04:05:00|14.55|12.55|14.55|12.55|14.56|12.56|14.54|12.54|0
1692591000000|2023-08-21 04:10:00|14.54|12.54|14.53|12.53|14.54|12.54|14.52|12.52|0
1692591300000|2023-08-21 04:15:00|14.54|12.54|14.52|12.52|14.54|12.54|14.52|12.52|0
1692591600000|2023-08-21 04:20:00|14.53|12.53|14.54|12.54|14.55|12.55|14.52|12.52|0
1692591900000|2023-08-21 04:25:00|14.53|12.53|14.54|12.54|14.54|12.54|14.53|12.53|0
1692592200000|2023-08-21 04:30:00|14.53|12.53|14.54|12.54|14.54|12.54|14.53|12.53|0
1692592500000|2023-08-21 04:35:00|14.55|12.55|14.55|12.55|14.6|12.6|14.54|12.54|0
1692592800000|2023-08-21 04:40:00|14.56|12.56|14.57|12.57|14.57|12.57|14.56|12.56|0
1692593100000|2023-08-21 04:45:00|14.58|12.58|14.58|12.58|14.58|12.58|14.57|12.57|0
1692593400000|2023-08-21 04:50:00|14.57|12.57|14.58|12.58|14.59|12.59|14.57|12.57|0
1692593700000|2023-08-21 04:55:00|14.57|12.57|14.58|12.58|14.58|12.58|14.57|12.57|0
1692594000000|2023-08-21 05:00:00|14.57|12.57|14.56|12.56|14.58|12.58|14.56|12.56|0
1692594300000|2023-08-21 05:05:00|14.54|12.54|14.57|12.57|14.57|12.57|14.52|12.52|0
1692594600000|2023-08-21 05:10:00|14.58|12.58|14.64|12.64|14.65|12.65|14.58|12.58|0
1692594900000|2023-08-21 05:15:00|14.63|12.63|14.65|12.65|14.66|12.66|14.62|12.62|0
1692595200000|2023-08-21 05:20:00|14.64|12.64|14.65|12.65|14.66|12.66|14.63|12.63|0
1692595500000|2023-08-21 05:25:00|14.66|12.66|14.67|12.67|14.68|12.68|14.64|12.64|0
1692595800000|2023-08-21 05:30:00|14.66|12.66|14.66|12.66|14.67|12.67|14.65|12.65|0
1692596100000|2023-08-21 05:35:00|14.67|12.67|14.67|12.67|14.71|12.71|14.66|12.66|0
1692596400000|2023-08-21 05:40:00|14.66|12.66|14.66|12.66|14.68|12.68|14.66|12.66|0
1692596700000|2023-08-21 05:45:00|14.67|12.67|14.66|12.66|14.68|12.68|14.65|12.65|0
1692597000000|2023-08-21 05:50:00|14.65|12.65|14.68|12.68|14.7|12.7|14.65|12.65|0
1692597300000|2023-08-21 05:55:00|14.67|12.67|14.68|12.68|14.68|12.68|14.66|12.66|0
1692597600000|2023-08-21 06:00:00|14.7|12.7|14.7|12.7|14.71|12.71|14.67|12.67|0
1692597900000|2023-08-21 06:05:00|14.41|13.01|14.41|13.01|14.42|13.02|14.38|12.98|0
1692598200000|2023-08-21 06:10:00|14.42|13.02|14.43|13.03|14.46|13.06|14.42|13.02|0
1692598500000|2023-08-21 06:15:00|14.42|13.02|14.37|12.97|14.43|13.03|14.36|12.96|0
1692598800000|2023-08-21 06:20:00|14.36|12.96|14.33|12.93|14.37|12.97|14.33|12.93|0
1692599100000|2023-08-21 06:25:00|14.34|12.94|14.33|12.93|14.35|12.95|14.33|12.93|0
1692599400000|2023-08-21 06:30:00|14.34|12.94|13.94|12.54|14.36|12.96|13.93|12.53|0
1692599700000|2023-08-21 06:35:00|13.93|12.53|13.52|12.12|13.94|12.54|13.46|12.06|0
1692600000000|2023-08-21 06:40:00|13.51|12.11|13.49|12.09|13.52|12.12|13.49|12.09|0
1692600300000|2023-08-21 06:45:00|13.48|12.08|13.51|12.11|13.51|12.11|13.47|12.07|0
1692600600000|2023-08-21 06:50:00|13.5|12.1|13.5|12.1|13.51|12.11|13.49|12.09|0
1692600900000|2023-08-21 06:55:00|13.49|12.09|13.54|12.14|13.54|12.14|13.49|12.09|0
1692601200000|2023-08-21 07:00:00|13.53|12.13|13.42|12.02|13.53|12.13|13.41|12.01|0
1692601500000|2023-08-21 07:05:00|13.41|12.01|13.37|11.97|13.41|12.01|13.34|11.94|0
1692601800000|2023-08-21 07:10:00|13.36|11.96|13.34|11.94|13.37|11.97|13.32|11.92|0
1692602100000|2023-08-21 07:15:00|13.35|11.95|13.36|11.96|13.4|12|13.34|11.94|0
1692602400000|2023-08-21 07:20:00|13.35|11.95|13.39|11.99|13.41|12.01|13.34|11.94|0
1692602700000|2023-08-21 07:25:00|13.38|11.98|13.33|11.93|13.39|11.99|13.33|11.93|0
1692603000000|2023-08-21 07:30:00|13.34|11.94|13.31|11.91|13.37|11.97|13.3|11.9|0
1692603300000|2023-08-21 07:35:00|13.32|11.92|13.3|11.9|13.32|11.92|13.28|11.88|0
1692603600000|2023-08-21 07:40:00|13.29|11.89|13.23|11.83|13.29|11.89|13.22|11.82|0
1692603900000|2023-08-21 07:45:00|13.24|11.84|13.19|11.79|13.26|11.86|13.19|11.79|0
1692604200000|2023-08-21 07:50:00|13.2|11.8|13.1|11.7|13.21|11.81|13.1|11.7|0
1692604500000|2023-08-21 07:55:00|13.11|11.71|12.89|11.49|13.11|11.71|12.89|11.49|0
1692604800000|2023-08-21 08:00:00|12.88|11.48|12.87|11.47|12.91|11.51|12.86|11.46|0
1692605100000|2023-08-21 08:05:00|12.86|11.46|12.9|11.5|12.9|11.5|12.86|11.46|0
1692605400000|2023-08-21 08:10:00|12.89|11.49|12.93|11.53|12.95|11.55|12.89|11.49|0
1692605700000|2023-08-21 08:15:00|12.92|11.52|12.91|11.51|12.94|11.54|12.88|11.48|0
1692606000000|2023-08-21 08:20:00|12.9|11.5|12.85|11.45|12.91|11.51|12.85|11.45|0
1692606300000|2023-08-21 08:25:00|12.86|11.46|12.84|11.44|12.88|11.48|12.83|11.43|0
1692606600000|2023-08-21 08:30:00|12.83|11.43|12.83|11.43|12.85|11.45|12.82|11.42|0
1692606900000|2023-08-21 08:35:00|12.85|11.45|12.88|11.48|12.88|11.48|12.85|11.45|0
1692607200000|2023-08-21 08:40:00|12.89|11.49|12.86|11.46|12.89|11.49|12.84|11.44|0
1692607500000|2023-08-21 08:45:00|12.87|11.47|12.86|11.46|12.87|11.47|12.83|11.43|0
1692607800000|2023-08-21 08:50:00|12.85|11.45|12.84|11.44|12.86|11.46|12.84|11.44|0
1692608100000|2023-08-21 08:55:00|12.85|11.45|12.82|11.42|12.86|11.46|12.82|11.42|0
1692608400000|2023-08-21 09:00:00|12.81|11.41|12.8|11.4|12.82|11.42|12.78|11.38|0
1692608700000|2023-08-21 09:05:00|12.79|11.39|12.78|11.38|12.79|11.39|12.75|11.35|0
1692609000000|2023-08-21 09:10:00|12.77|11.37|12.72|11.32|12.78|11.38|12.71|11.31|0
1692609300000|2023-08-21 09:15:00|12.73|11.33|12.73|11.33|12.76|11.36|12.73|11.33|0
1692609600000|2023-08-21 09:20:00|12.74|11.34|12.71|11.31|12.75|11.35|12.7|11.3|0
1692609900000|2023-08-21 09:25:00|12.7|11.3|12.72|11.32|12.72|11.32|12.68|11.28|0
1692610200000|2023-08-21 09:30:00|12.73|11.33|12.76|11.36|12.77|11.37|12.72|11.32|0
1692610500000|2023-08-21 09:35:00|12.77|11.37|12.76|11.36|12.77|11.37|12.74|11.34|0
1692610800000|2023-08-21 09:40:00|12.75|11.35|12.75|11.35|12.76|11.36|12.73|11.33|0
1692611100000|2023-08-21 09:45:00|12.76|11.36|12.71|11.31|12.76|11.36|12.7|11.3|0
1692611400000|2023-08-21 09:50:00|12.72|11.32|12.7|11.3|12.72|11.32|12.69|11.29|0
1692611700000|2023-08-21 09:55:00|12.71|11.31|12.69|11.29|12.73|11.33|12.67|11.27|0
1692612000000|2023-08-21 10:00:00|12.68|11.28|12.72|11.32|12.72|11.32|12.66|11.26|0
1692612300000|2023-08-21 10:05:00|12.71|11.31|12.66|11.26|12.72|11.32|12.64|11.24|0
1692612600000|2023-08-21 10:10:00|12.67|11.27|12.7|11.3|12.7|11.3|12.65|11.25|0
1692612900000|2023-08-21 10:15:00|12.71|11.31|12.7|11.3|12.71|11.31|12.67|11.27|0
1692613200000|2023-08-21 10:20:00|12.69|11.29|12.71|11.31|12.74|11.34|12.69|11.29|0
1692613500000|2023-08-21 10:25:00|12.72|11.32|12.77|11.37|12.77|11.37|12.7|11.3|0
1692613800000|2023-08-21 10:30:00|12.76|11.36|12.76|11.36|12.77|11.37|12.71|11.31|0
1692614100000|2023-08-21 10:35:00|12.77|11.37|12.77|11.37|12.78|11.38|12.75|11.35|0
1692614400000|2023-08-21 10:40:00|12.76|11.36|12.75|11.35|12.78|11.38|12.75|11.35|0
1692614700000|2023-08-21 10:45:00|12.74|11.34|12.76|11.36|12.78|11.38|12.74|11.34|0
1692615000000|2023-08-21 10:50:00|12.77|11.37|12.77|11.37|12.78|11.38|12.75|11.35|0
1692615300000|2023-08-21 10:55:00|12.78|11.38|12.76|11.36|12.79|11.39|12.76|11.36|0
1692615600000|2023-08-21 11:00:00|12.77|11.37|12.73|11.33|12.77|11.37|12.72|11.32|0
1692615900000|2023-08-21 11:05:00|12.72|11.32|12.74|11.34|12.76|11.36|12.71|11.31|0
1692616200000|2023-08-21 11:10:00|12.73|11.33|12.76|11.36|12.79|11.39|12.73|11.33|0
1692616500000|2023-08-21 11:15:00|12.77|11.37|12.72|11.32|12.77|11.37|12.72|11.32|0
1692616800000|2023-08-21 11:20:00|12.73|11.33|13.13|11.73|13.34|11.94|12.72|11.32|0
1692617100000|2023-08-21 11:25:00|13.14|11.74|13.11|11.71|13.15|11.75|13.11|11.71|0
1692617400000|2023-08-21 11:30:00|13.09|11.69|13.09|11.69|13.1|11.7|13.06|11.66|0
1692617700000|2023-08-21 11:35:00|13.08|11.68|13.12|11.72|13.14|11.74|13.08|11.68|0
1692618000000|2023-08-21 11:40:00|13.11|11.71|13.09|11.69|13.11|11.71|13.07|11.67|0
1692618300000|2023-08-21 11:45:00|13.08|11.68|13.06|11.66|13.09|11.69|13.06|11.66|0
1692618600000|2023-08-21 11:50:00|13.07|11.67|13.07|11.67|13.07|11.67|13.04|11.64|0
1692618900000|2023-08-21 11:55:00|13.08|11.68|13.07|11.67|13.09|11.69|13.07|11.67|0
1692619200000|2023-08-21 12:00:00|13.06|11.66|13.06|11.66|13.08|11.68|13.04|11.64|0
1692619500000|2023-08-21 12:05:00|13.05|11.65|13.09|11.69|13.1|11.7|13.05|11.65|0
1692619800000|2023-08-21 12:10:00|13.08|11.68|13.1|11.7|13.1|11.7|13.07|11.67|0
1692620100000|2023-08-21 12:15:00|13.11|11.71|13.13|11.73|13.13|11.73|13.1|11.7|0
1692620400000|2023-08-21 12:20:00|13.12|11.72|13.14|11.74|13.15|11.75|13.11|11.71|0
1692620700000|2023-08-21 12:25:00|13.15|11.75|13.13|11.73|13.15|11.75|13.11|11.71|0
1692621000000|2023-08-21 12:30:00|13.12|11.72|13.2|11.8|13.21|11.81|13.11|11.71|0
1692621300000|2023-08-21 12:35:00|13.21|11.81|13.24|11.84|13.25|11.85|13.21|11.81|0
1692621600000|2023-08-21 12:40:00|13.25|11.85|13.24|11.84|13.26|11.86|13.22|11.82|0
1692621900000|2023-08-21 12:45:00|13.23|11.83|13.26|11.86|13.27|11.87|13.22|11.82|0
1692622200000|2023-08-21 12:50:00|13.27|11.87|13.3|11.9|13.3|11.9|13.25|11.85|0
1692622500000|2023-08-21 12:55:00|13.31|11.91|13.33|11.93|13.34|11.94|13.3|11.9|0
1692622800000|2023-08-21 13:00:00|13.34|11.94|13.32|11.92|13.34|11.94|13.29|11.89|0
1692623100000|2023-08-21 13:05:00|13.33|11.93|13.22|11.82|13.38|11.98|13.18|11.78|0
1692623400000|2023-08-21 13:10:00|13.21|11.81|13.16|11.76|13.23|11.83|13.06|11.66|0
1692623700000|2023-08-21 13:15:00|13.15|11.75|13.2|11.8|13.22|11.82|13.13|11.73|0
1692624000000|2023-08-21 13:20:00|13.21|11.81|13.15|11.75|13.21|11.81|13.14|11.74|0
1692624300000|2023-08-21 13:25:00|13.16|11.76|13.11|11.71|13.17|11.77|13.11|11.71|0
1692624600000|2023-08-21 13:30:00|13.12|11.72|12.98|11.58|13.16|11.76|12.98|11.58|0
1692624900000|2023-08-21 13:35:00|12.96|11.56|12.85|11.45|12.96|11.56|12.85|11.45|0
1692625200000|2023-08-21 13:40:00|12.86|11.46|12.79|11.39|12.97|11.57|12.7|11.3|0
1692625500000|2023-08-21 13:45:00|12.77|11.37|12.84|11.44|12.88|11.48|12.77|11.37|0
1692625800000|2023-08-21 13:50:00|12.83|11.43|12.99|11.59|13.03|11.63|12.81|11.41|0
1692626100000|2023-08-21 13:55:00|13|11.6|12.79|11.39|13|11.6|12.79|11.39|0
1692626400000|2023-08-21 14:00:00|12.78|11.38|12.83|11.43|12.9|11.5|12.78|11.38|0
1692626700000|2023-08-21 14:05:00|12.82|11.42|12.82|11.42|12.82|11.42|12.74|11.34|0
1692627000000|2023-08-21 14:10:00|12.81|11.41|12.96|11.56|12.99|11.59|12.81|11.41|0
1692627300000|2023-08-21 14:15:00|12.97|11.57|13.01|11.61|13.07|11.67|12.96|11.56|0
1692627600000|2023-08-21 14:20:00|13|11.6|13.15|11.75|13.16|11.76|13|11.6|0
1692627900000|2023-08-21 14:25:00|13.16|11.76|13.3|11.9|13.32|11.92|13.15|11.75|0
1692628200000|2023-08-21 14:30:00|13.31|11.91|13.3|11.9|13.35|11.95|13.27|11.87|0
1692628500000|2023-08-21 14:35:00|13.31|11.91|13.28|11.88|13.35|11.95|13.25|11.85|0
1692628800000|2023-08-21 14:40:00|13.29|11.89|13.24|11.84|13.3|11.9|13.19|11.79|0
1692629100000|2023-08-21 14:45:00|13.25|11.85|13.24|11.84|13.27|11.87|13.19|11.79|0
1692629400000|2023-08-21 14:50:00|13.23|11.83|13.26|11.86|13.34|11.94|13.22|11.82|0
1692629700000|2023-08-21 14:55:00|13.27|11.87|12.98|11.58|13.29|11.89|12.94|11.54|0
1692630000000|2023-08-21 15:00:00|12.99|11.59|12.93|11.53|13.03|11.63|12.91|11.51|0
1692630300000|2023-08-21 15:05:00|12.94|11.54|13.01|11.61|13.05|11.65|12.92|11.52|0
1692630600000|2023-08-21 15:10:00|13|11.6|13.11|11.71|13.13|11.73|13|11.6|0
1692630900000|2023-08-21 15:15:00|13.12|11.72|13.11|11.71|13.21|11.81|12.99|11.59|0
1692631200000|2023-08-21 15:20:00|13.1|11.7|13.16|11.76|13.18|11.78|13.09|11.69|0
1692631500000|2023-08-21 15:25:00|13.18|11.78|13.18|11.78|13.21|11.81|13.13|11.73|0
1692631800000|2023-08-21 15:30:00|13.19|11.79|13.07|11.67|13.19|11.79|13.06|11.66|0
1692632100000|2023-08-21 15:35:00|13.08|11.68|13.18|11.78|13.21|11.81|13.06|11.66|0
1692632400000|2023-08-21 15:40:00|13.17|11.77|13.29|11.89|13.29|11.89|13.17|11.77|0
1692632700000|2023-08-21 15:45:00|13.31|11.91|13.3|11.9|13.31|11.91|13.24|11.84|0
1692633000000|2023-08-21 15:50:00|13.31|11.91|13.33|11.93|13.34|11.94|13.26|11.86|0
1692633300000|2023-08-21 15:55:00|13.32|11.92|13.27|11.87|13.34|11.94|13.24|11.84|0
1692633600000|2023-08-21 16:00:00|13.28|11.88|13.19|11.79|13.28|11.88|13.19|11.79|0
1692633900000|2023-08-21 16:05:00|13.2|11.8|13.23|11.83|13.25|11.85|13.18|11.78|0
1692634200000|2023-08-21 16:10:00|13.24|11.84|13.13|11.73|13.29|11.89|13.13|11.73|0
1692634500000|2023-08-21 16:15:00|13.14|11.74|13.07|11.67|13.14|11.74|13.05|11.65|0
1692634800000|2023-08-21 16:20:00|13.08|11.68|12.98|11.58|13.08|11.68|12.96|11.56|0
1692635100000|2023-08-21 16:25:00|12.96|11.56|12.94|11.54|12.98|11.58|12.93|11.53|0
1692635400000|2023-08-21 16:30:00|12.93|11.53|12.96|11.56|12.99|11.59|12.92|11.52|0
1692635700000|2023-08-21 16:35:00|12.97|11.57|12.98|11.58|13.02|11.62|12.94|11.54|0
1692636000000|2023-08-21 16:40:00|12.99|11.59|12.94|11.54|12.99|11.59|12.92|11.52|0
1692636300000|2023-08-21 16:45:00|12.93|11.53|12.87|11.47|12.95|11.55|12.86|11.46|0
1692636600000|2023-08-21 16:50:00|12.86|11.46|12.94|11.54|12.94|11.54|12.86|11.46|0
1692636900000|2023-08-21 16:55:00|12.95|11.55|12.84|11.44|12.95|11.55|12.82|11.42|0
1692637200000|2023-08-21 17:00:00|12.83|11.43|12.91|11.51|12.92|11.52|12.81|11.41|0
1692637500000|2023-08-21 17:05:00|12.92|11.52|12.84|11.44|12.92|11.52|12.82|11.42|0
1692637800000|2023-08-21 17:10:00|12.85|11.45|12.9|11.5|12.9|11.5|12.84|11.44|0
1692638100000|2023-08-21 17:15:00|12.89|11.49|12.79|11.39|12.9|11.5|12.79|11.39|0
1692638400000|2023-08-21 17:20:00|12.78|11.38|12.72|11.32|12.79|11.39|12.71|11.31|0
1692638700000|2023-08-21 17:25:00|12.71|11.31|12.69|11.29|12.71|11.31|12.63|11.23|0
1692639000000|2023-08-21 17:30:00|12.68|11.28|12.64|11.24|12.71|11.31|12.61|11.21|0
1692639300000|2023-08-21 17:35:00|12.63|11.23|12.64|11.24|12.65|11.25|12.59|11.19|0
1692639600000|2023-08-21 17:40:00|12.63|11.23|12.58|11.18|12.63|11.23|12.57|11.17|0
1692639900000|2023-08-21 17:45:00|12.57|11.17|12.58|11.18|12.61|11.21|12.55|11.15|0
1692640200000|2023-08-21 17:50:00|12.57|11.17|12.64|11.24|12.66|11.26|12.57|11.17|0
1692640500000|2023-08-21 17:55:00|12.63|11.23|12.65|11.25|12.7|11.3|12.62|11.22|0
1692640800000|2023-08-21 18:00:00|12.64|11.24|12.63|11.23|12.68|11.28|12.6|11.2|0
1692641100000|2023-08-21 18:05:00|12.62|11.22|12.59|11.19|12.65|11.25|12.56|11.16|0
1692641400000|2023-08-21 18:10:00|12.58|11.18|12.53|11.13|12.58|11.18|12.5|11.1|0
1692641700000|2023-08-21 18:15:00|12.52|11.12|12.54|11.14|12.56|11.16|12.5|11.1|0
1692642000000|2023-08-21 18:20:00|12.53|11.13|12.56|11.16|12.56|11.16|12.5|11.1|0
1692642300000|2023-08-21 18:25:00|12.54|11.14|12.58|11.18|12.62|11.22|12.54|11.14|0
1692642600000|2023-08-21 18:30:00|12.57|11.17|12.6|11.2|12.6|11.2|12.52|11.12|0
1692642900000|2023-08-21 18:35:00|12.59|11.19|12.52|11.12|12.59|11.19|12.5|11.1|0
1692643200000|2023-08-21 18:40:00|12.51|11.11|12.45|11.05|12.51|11.11|12.42|11.02|0
1692643500000|2023-08-21 18:45:00|12.46|11.06|12.37|10.97|12.47|11.07|12.36|10.96|0
1692643800000|2023-08-21 18:50:00|12.36|10.96|12.39|10.99|12.41|11.01|12.36|10.96|0
1692644100000|2023-08-21 18:55:00|12.4|11|12.42|11.02|12.45|11.05|12.39|10.99|0
1692644400000|2023-08-21 19:00:00|12.4|11|12.34|10.94|12.4|11|12.31|10.91|0
1692644700000|2023-08-21 19:05:00|12.33|10.93|12.34|10.94|12.37|10.97|12.3|10.9|0
1692645000000|2023-08-21 19:10:00|12.35|10.95|12.32|10.92|12.37|10.97|12.31|10.91|0
1692645300000|2023-08-21 19:15:00|12.31|10.91|12.3|10.9|12.31|10.91|12.26|10.86|0
1692645600000|2023-08-21 19:20:00|12.29|10.89|12.27|10.87|12.32|10.92|12.24|10.84|0
1692645900000|2023-08-21 19:25:00|12.26|10.86|12.31|10.91|12.32|10.92|12.25|10.85|0
1692646200000|2023-08-21 19:30:00|12.32|10.92|12.26|10.86|12.34|10.94|12.25|10.85|0
1692646500000|2023-08-21 19:35:00|12.27|10.87|12.26|10.86|12.29|10.89|12.25|10.85|0
1692646800000|2023-08-21 19:40:00|12.25|10.85|12.2|10.8|12.25|10.85|12.15|10.75|0
1692647100000|2023-08-21 19:45:00|12.21|10.81|12.26|10.86|12.26|10.86|12.21|10.81|0
1692647400000|2023-08-21 19:50:00|12.25|10.85|12.26|10.86|12.29|10.89|12.21|10.81|0
1692647700000|2023-08-21 19:55:00|12.27|10.87|12.32|10.92|12.38|10.98|12.26|10.86|0
1692648000000|2023-08-21 20:00:00|12.36|10.96|12.4|11|12.42|11.02|12.36|10.96|0
1692648300000|2023-08-21 20:05:00|13.33|11.93|13.14|11.74|13.34|11.94|13.11|11.71|0
1692648600000|2023-08-21 20:10:00|13.15|11.75|13.16|11.76|13.17|11.77|13.14|11.74|0
1692648900000|2023-08-21 20:15:00|13.46|11.46|13.45|11.45|13.46|11.46|13.44|11.44|0
1692649200000|2023-08-21 20:20:00|13.44|11.44|13.44|11.44|13.45|11.45|13.44|11.44|0
1692649500000|2023-08-21 20:25:00|13.45|11.45|13.45|11.45|13.46|11.46|13.44|11.44|0
1692649800000|2023-08-21 20:30:00|13.46|11.46|13.45|11.45|13.46|11.46|13.45|11.45|0
1692650100000|2023-08-21 20:35:00|13.46|11.46|13.45|11.45|13.46|11.46|13.45|11.45|0
1692650400000|2023-08-21 20:40:00|13.44|11.44|13.45|11.45|13.45|11.45|13.44|11.44|0
1692650700000|2023-08-21 20:45:00|13.46|11.46|13.45|11.45|13.46|11.46|13.44|11.44|0
1692651000000|2023-08-21 20:50:00|13.44|11.44|13.43|11.43|13.45|11.45|13.41|11.41|0
1692651300000|2023-08-21 20:55:00|13.42|11.42|13.44|11.44|13.44|11.44|13.42|11.42|0
1692651600000|2023-08-21 21:00:00|13.43|11.43|13.43|11.43|13.43|11.43|13.43|11.43|0
1692652200000|2023-08-21 21:10:00|13.42|11.42|13.43|11.43|13.43|11.43|13.42|11.42|0
1692652500000|2023-08-21 21:15:00|13.42|11.42|13.42|11.42|13.43|11.43|13.42|11.42|0
1692652800000|2023-08-21 21:20:00|13.43|11.43|13.43|11.43|13.43|11.43|13.43|11.43|0
1692653100000|2023-08-21 21:25:00|13.42|11.42|13.42|11.42|13.42|11.42|13.42|11.42|0
1692654000000|2023-08-21 21:40:00|13.41|11.41|13.41|11.41|13.41|11.41|13.41|11.41|0
1692654300000|2023-08-21 21:45:00|13.42|11.42|13.42|11.42|13.42|11.42|13.42|11.42|0
1692654600000|2023-08-21 21:50:00|13.43|11.43|13.42|11.42|13.43|11.43|13.42|11.42|0
1692655200000|2023-08-21 22:00:00|13.41|11.41|13.45|11.45|13.47|11.47|13.4|11.4|0
1692655500000|2023-08-21 22:05:00|13.46|11.46|13.44|11.44|13.47|11.47|13.44|11.44|0
1692655800000|2023-08-21 22:10:00|13.45|11.45|13.51|11.51|13.51|11.51|13.44|11.44|0
1692656100000|2023-08-21 22:15:00|13.5|11.5|13.48|11.48|13.51|11.51|13.47|11.47|0
1692656400000|2023-08-21 22:20:00|13.47|11.47|13.48|11.48|13.48|11.48|13.47|11.47|0
1692656700000|2023-08-21 22:25:00|13.49|11.49|13.48|11.48|13.5|11.5|13.48|11.48|0
1692657000000|2023-08-21 22:30:00|13.47|11.47|13.49|11.49|13.49|11.49|13.46|11.46|0
1692657300000|2023-08-21 22:35:00|13.5|11.5|13.49|11.49|13.5|11.5|13.48|11.48|0
1692657900000|2023-08-21 22:45:00|13.48|11.48|13.49|11.49|13.49|11.49|13.48|11.48|0
1692658200000|2023-08-21 22:50:00|13.5|11.5|13.49|11.49|13.5|11.5|13.49|11.49|0
1692658500000|2023-08-21 22:55:00|13.48|11.48|13.49|11.49|13.5|11.5|13.48|11.48|0
1692658800000|2023-08-21 23:00:00|13.48|11.48|13.48|11.48|13.48|11.48|13.48|11.48|0
1692659100000|2023-08-21 23:05:00|13.47|11.47|13.46|11.46|13.48|11.48|13.46|11.46|0
1692659400000|2023-08-21 23:10:00|13.45|11.45|13.44|11.44|13.45|11.45|13.44|11.44|0
1692659700000|2023-08-21 23:15:00|13.43|11.43|13.43|11.43|13.43|11.43|13.43|11.43|0
1692660000000|2023-08-21 23:20:00|13.42|11.42|13.42|11.42|13.43|11.43|13.4|11.4|0
1692660300000|2023-08-21 23:25:00|13.41|11.41|13.41|11.41|13.42|11.42|13.4|11.4|0
1692660600000|2023-08-21 23:30:00|13.42|11.42|13.41|11.41|13.42|11.42|13.4|11.4|0
1692660900000|2023-08-21 23:35:00|13.42|11.42|13.41|11.41|13.42|11.42|13.41|11.41|0
1692661200000|2023-08-21 23:40:00|13.42|11.42|13.43|11.43|13.43|11.43|13.42|11.42|0
1692661500000|2023-08-21 23:45:00|13.44|11.44|13.46|11.46|13.46|11.46|13.44|11.44|0
1692661800000|2023-08-21 23:50:00|13.47|11.47|13.5|11.5|13.5|11.5|13.46|11.46|0
1692662100000|2023-08-21 23:55:00|13.52|11.52|13.3|11.3|13.52|11.52|13.3|11.3|0
1692662400000|2023-08-22 00:00:00|13.29|11.29|13.31|11.31|13.32|11.32|13.29|11.29|0
1692662700000|2023-08-22 00:05:00|13.32|11.32|13.37|11.37|13.37|11.37|13.31|11.31|0
1692663000000|2023-08-22 00:10:00|13.38|11.38|13.34|11.34|13.38|11.38|13.34|11.34|0
1692663300000|2023-08-22 00:15:00|13.33|11.33|13.33|11.33|13.36|11.36|13.3|11.3|0
1692663600000|2023-08-22 00:20:00|13.32|11.32|13.32|11.32|13.34|11.34|13.31|11.31|0
1692663900000|2023-08-22 00:25:00|13.33|11.33|13.33|11.33|13.34|11.34|13.31|11.31|0
1692664200000|2023-08-22 00:30:00|13.32|11.32|13.34|11.34|13.35|11.35|13.3|11.3|0
1692664500000|2023-08-22 00:35:00|13.33|11.33|13.3|11.3|13.33|11.33|13.3|11.3|0
1692664800000|2023-08-22 00:40:00|13.29|11.29|13.19|11.19|13.29|11.29|13.17|11.17|0
1692665100000|2023-08-22 00:45:00|13.18|11.18|13.16|11.16|13.18|11.18|13.14|11.14|0
1692665400000|2023-08-22 00:50:00|13.15|11.15|13.16|11.16|13.16|11.16|13.14|11.14|0
1692665700000|2023-08-22 00:55:00|13.15|11.15|12.99|10.99|13.16|11.16|12.95|10.95|0
1692666000000|2023-08-22 01:00:00|12.98|10.98|13.02|11.02|13.03|11.03|12.98|10.98|0
1692666300000|2023-08-22 01:05:00|13.01|11.01|13.09|11.09|13.11|11.11|13.01|11.01|0
1692666600000|2023-08-22 01:10:00|13.08|11.08|13.09|11.09|13.09|11.09|13.07|11.07|0
1692666900000|2023-08-22 01:15:00|13.1|11.1|13.12|11.12|13.12|11.12|13.09|11.09|0
1692667200000|2023-08-22 01:20:00|13.11|11.11|13.06|11.06|13.14|11.14|13.06|11.06|0
1692667500000|2023-08-22 01:25:00|13.05|11.05|13.02|11.02|13.06|11.06|13.02|11.02|0
1692667800000|2023-08-22 01:30:00|13.01|11.01|12.99|10.99|13.01|11.01|12.97|10.97|0
1692668100000|2023-08-22 01:35:00|13|11|13.01|11.01|13.02|11.02|12.99|10.99|0
1692668400000|2023-08-22 01:40:00|13|11|13.05|11.05|13.05|11.05|13|11|0
1692668700000|2023-08-22 01:45:00|13.04|11.04|13.05|11.05|13.07|11.07|13.04|11.04|0
1692669000000|2023-08-22 01:50:00|13.06|11.06|13.1|11.1|13.11|11.11|13.06|11.06|0
1692669300000|2023-08-22 01:55:00|13.09|11.09|13.05|11.05|13.1|11.1|13.04|11.04|0
1692669600000|2023-08-22 02:00:00|13.04|11.04|13.03|11.03|13.05|11.05|13.02|11.02|0
1692669900000|2023-08-22 02:05:00|13.02|11.02|13.03|11.03|13.04|11.04|13.02|11.02|0
1692670200000|2023-08-22 02:10:00|13.02|11.02|13.01|11.01|13.03|11.03|13|11|0
1692670500000|2023-08-22 02:15:00|13.02|11.02|13.01|11.01|13.02|11.02|13|11|0
1692670800000|2023-08-22 02:20:00|13|11|12.97|10.97|13.01|11.01|12.96|10.96|0
1692671100000|2023-08-22 02:25:00|12.96|10.96|12.97|10.97|12.97|10.97|12.95|10.95|0
1692671400000|2023-08-22 02:30:00|12.96|10.96|12.96|10.96|12.98|10.98|12.95|10.95|0
1692671700000|2023-08-22 02:35:00|12.97|10.97|12.99|10.99|12.99|10.99|12.97|10.97|0
1692672000000|2023-08-22 02:40:00|12.98|10.98|13|11|13.01|11.01|12.98|10.98|0
1692672300000|2023-08-22 02:45:00|13.01|11.01|13|11|13.03|11.03|13|11|0
1692672600000|2023-08-22 02:50:00|13.01|11.01|12.99|10.99|13.01|11.01|12.99|10.99|0
1692672900000|2023-08-22 02:55:00|13|11|12.99|10.99|13|11|12.99|10.99|0
1692673200000|2023-08-22 03:00:00|13|11|13|11|13|11|12.99|10.99|0
1692673500000|2023-08-22 03:05:00|12.99|10.99|12.97|10.97|12.99|10.99|12.95|10.95|0
1692673800000|2023-08-22 03:10:00|12.96|10.96|12.95|10.95|12.96|10.96|12.95|10.95|0
1692674100000|2023-08-22 03:15:00|12.96|10.96|12.94|10.94|12.96|10.96|12.93|10.93|0
1692674400000|2023-08-22 03:20:00|12.95|10.95|12.93|10.93|12.95|10.95|12.93|10.93|0
1692674700000|2023-08-22 03:25:00|12.94|10.94|12.93|10.93|12.94|10.94|12.93|10.93|0
1692675000000|2023-08-22 03:30:00|12.94|10.94|12.96|10.96|12.97|10.97|12.93|10.93|0
1692675300000|2023-08-22 03:35:00|12.95|10.95|12.97|10.97|12.97|10.97|12.95|10.95|0
1692675600000|2023-08-22 03:40:00|12.96|10.96|12.96|10.96|12.97|10.97|12.94|10.94|0
1692675900000|2023-08-22 03:45:00|12.95|10.95|12.95|10.95|12.96|10.96|12.94|10.94|0
1692676200000|2023-08-22 03:50:00|12.96|10.96|12.95|10.95|12.96|10.96|12.94|10.94|0
1692676500000|2023-08-22 03:55:00|12.94|10.94|12.95|10.95|12.95|10.95|12.94|10.94|0
1692676800000|2023-08-22 04:00:00|12.96|10.96|12.98|10.98|12.98|10.98|12.96|10.96|0
1692677100000|2023-08-22 04:05:00|12.97|10.97|12.97|10.97|12.98|10.98|12.96|10.96|0
1692677400000|2023-08-22 04:10:00|12.96|10.96|12.96|10.96|12.97|10.97|12.96|10.96|0
1692677700000|2023-08-22 04:15:00|12.95|10.95|12.96|10.96|12.96|10.96|12.95|10.95|0
1692678000000|2023-08-22 04:20:00|12.95|10.95|12.96|10.96|12.97|10.97|12.95|10.95|0
1692678600000|2023-08-22 04:30:00|12.97|10.97|12.97|10.97|12.98|10.98|12.97|10.97|0
1692678900000|2023-08-22 04:35:00|12.98|10.98|12.99|10.99|12.99|10.99|12.98|10.98|0
1692679200000|2023-08-22 04:40:00|12.98|10.98|12.98|10.98|12.99|10.99|12.98|10.98|0
1692679500000|2023-08-22 04:45:00|12.99|10.99|13|11|13|11|12.97|10.97|0
1692679800000|2023-08-22 04:50:00|12.99|10.99|13|11|13|11|12.99|10.99|0
1692680100000|2023-08-22 04:55:00|13.01|11.01|13.01|11.01|13.01|11.01|13|11|0
1692680400000|2023-08-22 05:00:00|13|11|12.99|10.99|13.01|11.01|12.99|10.99|0
1692680700000|2023-08-22 05:05:00|12.98|10.98|13.04|11.04|13.04|11.04|12.95|10.95|0
1692681000000|2023-08-22 05:10:00|13.03|11.03|12.98|10.98|13.04|11.04|12.98|10.98|0
1692681300000|2023-08-22 05:15:00|12.99|10.99|13.02|11.02|13.02|11.02|12.99|10.99|0
1692681600000|2023-08-22 05:20:00|13.01|11.01|13.01|11.01|13.02|11.02|13|11|0
1692681900000|2023-08-22 05:25:00|13|11|12.99|10.99|13.01|11.01|12.99|10.99|0
1692682200000|2023-08-22 05:30:00|13|11|13.05|11.05|13.05|11.05|13|11|0
1692682500000|2023-08-22 05:35:00|13.04|11.04|13.03|11.03|13.05|11.05|13.02|11.02|0
1692682800000|2023-08-22 05:40:00|13.02|11.02|13|11|13.02|11.02|12.98|10.98|0
1692683100000|2023-08-22 05:45:00|13.01|11.01|12.99|10.99|13.01|11.01|12.98|10.98|0
1692683400000|2023-08-22 05:50:00|12.98|10.98|12.98|10.98|13|11|12.96|10.96|0
1692683700000|2023-08-22 05:55:00|12.99|10.99|12.96|10.96|12.99|10.99|12.96|10.96|0
1692684000000|2023-08-22 06:00:00|12.97|10.97|12.96|10.96|13|11|12.96|10.96|0
1692684300000|2023-08-22 06:05:00|12.66|11.26|12.61|11.21|12.67|11.27|12.6|11.2|0
1692684600000|2023-08-22 06:10:00|12.6|11.2|12.56|11.16|12.62|11.22|12.56|11.16|0
1692684900000|2023-08-22 06:15:00|12.57|11.17|12.53|11.13|12.58|11.18|12.53|11.13|0
1692685200000|2023-08-22 06:20:00|12.52|11.12|12.52|11.12|12.53|11.13|12.5|11.1|0
1692685500000|2023-08-22 06:25:00|12.53|11.13|12.54|11.14|12.55|11.15|12.53|11.13|0
1692685800000|2023-08-22 06:30:00|12.53|11.13|12.54|11.14|12.55|11.15|12.52|11.12|0
1692686100000|2023-08-22 06:35:00|12.55|11.15|12.54|11.14|12.55|11.15|12.54|11.14|0
1692686400000|2023-08-22 06:40:00|12.53|11.13|12.52|11.12|12.55|11.15|12.52|11.12|0
1692686700000|2023-08-22 06:45:00|12.53|11.13|12.55|11.15|12.57|11.17|12.53|11.13|0
1692687000000|2023-08-22 06:50:00|12.56|11.16|12.53|11.13|12.56|11.16|12.52|11.12|0
1692687300000|2023-08-22 06:55:00|12.54|11.14|12.51|11.11|12.55|11.15|12.51|11.11|0
1692687600000|2023-08-22 07:00:00|12.52|11.12|12.48|11.08|12.53|11.13|12.48|11.08|0
1692687900000|2023-08-22 07:05:00|12.47|11.07|12.41|11.01|12.48|11.08|12.41|11.01|0
1692688200000|2023-08-22 07:10:00|12.4|11|12.42|11.02|12.44|11.04|12.4|11|0
1692688500000|2023-08-22 07:15:00|12.41|11.01|12.41|11.01|12.43|11.03|12.39|10.99|0
1692688800000|2023-08-22 07:20:00|12.4|11|12.61|11.21|12.69|11.29|12.35|10.95|0
1692689100000|2023-08-22 07:25:00|12.62|11.22|12.69|11.29|12.74|11.34|12.61|11.21|0
1692689400000|2023-08-22 07:30:00|12.7|11.3|12.6|11.2|12.7|11.3|12.6|11.2|0
1692689700000|2023-08-22 07:35:00|12.58|11.18|12.52|11.12|12.6|11.2|12.52|11.12|0
1692690000000|2023-08-22 07:40:00|12.53|11.13|12.5|11.1|12.55|11.15|12.49|11.09|0
1692690300000|2023-08-22 07:45:00|12.51|11.11|12.48|11.08|12.54|11.14|12.48|11.08|0
1692690600000|2023-08-22 07:50:00|12.47|11.07|12.51|11.11|12.52|11.12|12.47|11.07|0
1692690900000|2023-08-22 07:55:00|12.5|11.1|12.5|11.1|12.52|11.12|12.47|11.07|0
1692691200000|2023-08-22 08:00:00|12.49|11.09|12.45|11.05|12.5|11.1|12.45|11.05|0
1692691500000|2023-08-22 08:05:00|12.46|11.06|12.46|11.06|12.49|11.09|12.44|11.04|0
1692691800000|2023-08-22 08:10:00|12.45|11.05|12.52|11.12|12.61|11.21|12.41|11.01|0
1692692100000|2023-08-22 08:15:00|12.51|11.11|12.53|11.13|12.56|11.16|12.49|11.09|0
1692692400000|2023-08-22 08:20:00|12.54|11.14|12.49|11.09|12.54|11.14|12.49|11.09|0
1692692700000|2023-08-22 08:25:00|12.5|11.1|12.54|11.14|12.56|11.16|12.5|11.1|0
1692693000000|2023-08-22 08:30:00|12.55|11.15|12.54|11.14|12.55|11.15|12.52|11.12|0
1692693300000|2023-08-22 08:35:00|12.53|11.13|12.5|11.1|12.54|11.14|12.5|11.1|0
1692693600000|2023-08-22 08:40:00|12.51|11.11|12.48|11.08|12.51|11.11|12.47|11.07|0
1692693900000|2023-08-22 08:45:00|12.47|11.07|12.5|11.1|12.51|11.11|12.47|11.07|0
1692694200000|2023-08-22 08:50:00|12.49|11.09|12.51|11.11|12.52|11.12|12.49|11.09|0
1692694500000|2023-08-22 08:55:00|12.52|11.12|12.47|11.07|12.53|11.13|12.47|11.07|0
1692694800000|2023-08-22 09:00:00|12.48|11.08|12.51|11.11|12.52|11.12|12.47|11.07|0
1692695100000|2023-08-22 09:05:00|12.5|11.1|12.53|11.13|12.53|11.13|12.49|11.09|0
1692695400000|2023-08-22 09:10:00|12.52|11.12|12.53|11.13|12.53|11.13|12.52|11.12|0
1692695700000|2023-08-22 09:15:00|12.52|11.12|12.52|11.12|12.54|11.14|12.52|11.12|0
1692696000000|2023-08-22 09:20:00|12.53|11.13|12.47|11.07|12.55|11.15|12.47|11.07|0
1692696300000|2023-08-22 09:25:00|12.48|11.08|12.49|11.09|12.5|11.1|12.47|11.07|0
1692696600000|2023-08-22 09:30:00|12.47|11.07|12.46|11.06|12.49|11.09|12.46|11.06|0
1692696900000|2023-08-22 09:35:00|12.47|11.07|12.45|11.05|12.47|11.07|12.45|11.05|0
1692697200000|2023-08-22 09:40:00|12.46|11.06|12.41|11.01|12.46|11.06|12.41|11.01|0
1692697500000|2023-08-22 09:45:00|12.4|11|12.39|10.99|12.42|11.02|12.38|10.98|0
1692697800000|2023-08-22 09:50:00|12.38|10.98|12.41|11.01|12.42|11.02|12.38|10.98|0
1692698100000|2023-08-22 09:55:00|12.42|11.02|12.41|11.01|12.45|11.05|12.41|11.01|0
1692698400000|2023-08-22 10:00:00|12.4|11|12.41|11.01|12.42|11.02|12.38|10.98|0
1692698700000|2023-08-22 10:05:00|12.4|11|12.39|10.99|12.41|11.01|12.37|10.97|0
1692699000000|2023-08-22 10:10:00|12.38|10.98|12.55|11.15|12.56|11.16|12.38|10.98|0
1692699300000|2023-08-22 10:15:00|12.56|11.16|12.54|11.14|12.56|11.16|12.53|11.13|0
1692699600000|2023-08-22 10:20:00|12.53|11.13|12.52|11.12|12.54|11.14|12.52|11.12|0
1692699900000|2023-08-22 10:25:00|12.53|11.13|12.54|11.14|12.54|11.14|12.52|11.12|0
1692700200000|2023-08-22 10:30:00|12.53|11.13|12.52|11.12|12.53|11.13|12.51|11.11|0
1692700500000|2023-08-22 10:35:00|12.53|11.13|12.55|11.15|12.56|11.16|12.53|11.13|0
1692700800000|2023-08-22 10:40:00|12.54|11.14|12.51|11.11|12.54|11.14|12.49|11.09|0
1692701100000|2023-08-22 10:45:00|12.52|11.12|12.56|11.16|12.57|11.17|12.51|11.11|0
1692701400000|2023-08-22 10:50:00|12.57|11.17|12.56|11.16|12.57|11.17|12.56|11.16|0
1692701700000|2023-08-22 10:55:00|12.57|11.17|12.55|11.15|12.59|11.19|12.54|11.14|0
1692702000000|2023-08-22 11:00:00|12.56|11.16|12.56|11.16|12.58|11.18|12.54|11.14|0
1692702300000|2023-08-22 11:05:00|12.57|11.17|12.59|11.19|12.59|11.19|12.54|11.14|0
1692702600000|2023-08-22 11:10:00|12.58|11.18|12.54|11.14|12.59|11.19|12.54|11.14|0
1692702900000|2023-08-22 11:15:00|12.53|11.13|12.5|11.1|12.57|11.17|12.5|11.1|0
1692703200000|2023-08-22 11:20:00|12.49|11.09|12.47|11.07|12.5|11.1|12.45|11.05|0
1692703500000|2023-08-22 11:25:00|12.48|11.08|12.49|11.09|12.5|11.1|12.48|11.08|0
1692703800000|2023-08-22 11:30:00|12.48|11.08|12.47|11.07|12.48|11.08|12.44|11.04|0
1692704100000|2023-08-22 11:35:00|12.48|11.08|12.47|11.07|12.5|11.1|12.45|11.05|0
1692704400000|2023-08-22 11:40:00|12.46|11.06|12.43|11.03|12.47|11.07|12.42|11.02|0
1692704700000|2023-08-22 11:45:00|12.42|11.02|12.41|11.01|12.43|11.03|12.39|10.99|0
1692705000000|2023-08-22 11:50:00|12.42|11.02|12.37|10.97|12.42|11.02|12.36|10.96|0
1692705300000|2023-08-22 11:55:00|12.38|10.98|12.39|10.99|12.4|11|12.37|10.97|0
1692705600000|2023-08-22 12:00:00|12.38|10.98|12.36|10.96|12.39|10.99|12.35|10.95|0
1692705900000|2023-08-22 12:05:00|12.35|10.95|12.35|10.95|12.36|10.96|12.32|10.92|0
1692706200000|2023-08-22 12:10:00|12.36|10.96|12.35|10.95|12.36|10.96|12.34|10.94|0
1692706500000|2023-08-22 12:15:00|12.36|10.96|12.37|10.97|12.39|10.99|12.35|10.95|0
1692706800000|2023-08-22 12:20:00|12.36|10.96|12.37|10.97|12.39|10.99|12.36|10.96|0
1692707100000|2023-08-22 12:25:00|12.38|10.98|12.38|10.98|12.4|11|12.37|10.97|0
1692707400000|2023-08-22 12:30:00|12.37|10.97|12.35|10.95|12.38|10.98|12.32|10.92|0
1692707700000|2023-08-22 12:35:00|12.36|10.96|12.39|10.99|12.39|10.99|12.35|10.95|0
1692708000000|2023-08-22 12:40:00|12.4|11|12.46|11.06|12.46|11.06|12.39|10.99|0
1692708300000|2023-08-22 12:45:00|12.45|11.05|12.45|11.05|12.47|11.07|12.43|11.03|0
1692708600000|2023-08-22 12:50:00|12.44|11.04|12.47|11.07|12.48|11.08|12.44|11.04|0
1692708900000|2023-08-22 12:55:00|12.48|11.08|12.52|11.12|12.52|11.12|12.47|11.07|0
1692709200000|2023-08-22 13:00:00|12.51|11.11|12.51|11.11|12.54|11.14|12.5|11.1|0
1692709500000|2023-08-22 13:05:00|12.5|11.1|12.54|11.14|12.54|11.14|12.49|11.09|0
1692709800000|2023-08-22 13:10:00|12.53|11.13|12.55|11.15|12.56|11.16|12.52|11.12|0
1692710100000|2023-08-22 13:15:00|12.56|11.16|12.52|11.12|12.57|11.17|12.5|11.1|0
1692710400000|2023-08-22 13:20:00|12.53|11.13|12.53|11.13|12.54|11.14|12.49|11.09|0
1692710700000|2023-08-22 13:25:00|12.52|11.12|12.52|11.12|12.57|11.17|12.51|11.11|0
1692711000000|2023-08-22 13:30:00|12.53|11.13|12.6|11.2|12.65|11.25|12.53|11.13|0
1692711300000|2023-08-22 13:35:00|12.61|11.21|12.7|11.3|12.71|11.31|12.59|11.19|0
1692711600000|2023-08-22 13:40:00|12.71|11.31|12.75|11.35|12.8|11.4|12.54|11.14|0
1692711900000|2023-08-22 13:45:00|12.74|11.34|12.78|11.38|12.79|11.39|12.69|11.29|0
1692712200000|2023-08-22 13:50:00|12.8|11.4|12.88|11.48|12.91|11.51|12.78|11.38|0
1692712500000|2023-08-22 13:55:00|12.9|11.5|12.91|11.51|12.94|11.54|12.88|11.48|0
1692712800000|2023-08-22 14:00:00|12.93|11.53|12.64|11.24|12.93|11.53|12.61|11.21|0
1692713100000|2023-08-22 14:05:00|12.65|11.25|12.72|11.32|12.74|11.34|12.61|11.21|0
1692713400000|2023-08-22 14:10:00|12.73|11.33|12.61|11.21|12.74|11.34|12.54|11.14|0
1692713700000|2023-08-22 14:15:00|12.6|11.2|12.58|11.18|12.66|11.26|12.54|11.14|0
1692714000000|2023-08-22 14:20:00|12.59|11.19|12.73|11.33|12.73|11.33|12.53|11.13|0
1692714300000|2023-08-22 14:25:00|12.71|11.31|12.73|11.33|12.76|11.36|12.66|11.26|0
1692714600000|2023-08-22 14:30:00|12.75|11.35|12.92|11.52|12.94|11.54|12.73|11.33|0
1692714900000|2023-08-22 14:35:00|12.91|11.51|12.82|11.42|12.91|11.51|12.81|11.41|0
1692715200000|2023-08-22 14:40:00|12.83|11.43|12.84|11.44|12.9|11.5|12.79|11.39|0
1692715500000|2023-08-22 14:45:00|12.83|11.43|12.79|11.39|12.87|11.47|12.78|11.38|0
1692715800000|2023-08-22 14:50:00|12.8|11.4|12.68|11.28|12.82|11.42|12.68|11.28|0
1692716100000|2023-08-22 14:55:00|12.69|11.29|12.68|11.28|12.7|11.3|12.65|11.25|0
1692716400000|2023-08-22 15:00:00|12.67|11.27|12.73|11.33|12.74|11.34|12.65|11.25|0
1692716700000|2023-08-22 15:05:00|12.72|11.32|12.81|11.41|12.83|11.43|12.72|11.32|0
1692717000000|2023-08-22 15:10:00|12.82|11.42|12.81|11.41|12.86|11.46|12.69|11.29|0
1692717300000|2023-08-22 15:15:00|12.83|11.43|12.8|11.4|12.89|11.49|12.77|11.37|0
1692717600000|2023-08-22 15:20:00|12.81|11.41|12.75|11.35|12.81|11.41|12.69|11.29|0
1692717900000|2023-08-22 15:25:00|12.76|11.36|12.76|11.36|12.78|11.38|12.69|11.29|0
1692718200000|2023-08-22 15:30:00|12.77|11.37|12.73|11.33|12.93|11.53|12.54|11.14|0
1692718500000|2023-08-22 15:35:00|12.74|11.34|12.82|11.42|12.83|11.43|12.7|11.3|0
1692718800000|2023-08-22 15:40:00|12.84|11.44|12.87|11.47|12.87|11.47|12.8|11.4|0
1692719100000|2023-08-22 15:45:00|12.86|11.46|12.83|11.43|12.88|11.48|12.83|11.43|0
1692719400000|2023-08-22 15:50:00|12.84|11.44|12.94|11.54|12.96|11.56|12.83|11.43|0
1692719700000|2023-08-22 15:55:00|12.95|11.55|12.93|11.53|12.95|11.55|12.91|11.51|0
1692720000000|2023-08-22 16:00:00|12.94|11.54|12.94|11.54|12.95|11.55|12.89|11.49|0
1692720300000|2023-08-22 16:05:00|12.93|11.53|12.95|11.55|12.97|11.57|12.92|11.52|0
1692720600000|2023-08-22 16:10:00|12.96|11.56|13.11|11.71|13.11|11.71|12.95|11.55|0
1692720900000|2023-08-22 16:15:00|13.1|11.7|13.07|11.67|13.16|11.76|13.06|11.66|0
1692721200000|2023-08-22 16:20:00|13.06|11.66|13.06|11.66|13.1|11.7|13.06|11.66|0
1692721500000|2023-08-22 16:25:00|13.07|11.67|12.96|11.56|13.09|11.69|12.95|11.55|0
1692721800000|2023-08-22 16:30:00|12.95|11.55|13.01|11.61|13.03|11.63|12.91|11.51|0
1692722100000|2023-08-22 16:35:00|13.02|11.62|12.85|11.45|13.02|11.62|12.85|11.45|0
1692722400000|2023-08-22 16:40:00|12.86|11.46|12.83|11.43|12.86|11.46|12.8|11.4|0
1692722700000|2023-08-22 16:45:00|12.82|11.42|12.86|11.46|12.88|11.48|12.81|11.41|0
1692723000000|2023-08-22 16:50:00|12.85|11.45|12.8|11.4|12.86|11.46|12.76|11.36|0
1692723300000|2023-08-22 16:55:00|12.79|11.39|12.92|11.52|12.93|11.53|12.79|11.39|0
1692723600000|2023-08-22 17:00:00|12.93|11.53|13.08|11.68|13.08|11.68|12.9|11.5|0
1692723900000|2023-08-22 17:05:00|13.07|11.67|13.02|11.62|13.12|11.72|13.01|11.61|0
1692724200000|2023-08-22 17:10:00|13.03|11.63|13.1|11.7|13.12|11.72|12.99|11.59|0
1692724500000|2023-08-22 17:15:00|13.11|11.71|13.12|11.72|13.18|11.78|13.09|11.69|0
1692724800000|2023-08-22 17:20:00|13.13|11.73|13.1|11.7|13.15|11.75|13.07|11.67|0
1692725100000|2023-08-22 17:25:00|13.11|11.71|13.04|11.64|13.13|11.73|13.03|11.63|0
1692725400000|2023-08-22 17:30:00|13.03|11.63|13.03|11.63|13.08|11.68|13.03|11.63|0
1692725700000|2023-08-22 17:35:00|13.02|11.62|12.72|11.32|13.03|11.63|12.55|11.15|0
1692726000000|2023-08-22 17:40:00|12.71|11.31|12.73|11.33|12.76|11.36|12.69|11.29|0
1692726300000|2023-08-22 17:45:00|12.74|11.34|12.75|11.35|12.79|11.39|12.7|11.3|0
1692726600000|2023-08-22 17:50:00|12.76|11.36|12.76|11.36|12.8|11.4|12.71|11.31|0
1692726900000|2023-08-22 17:55:00|12.75|11.35|12.68|11.28|12.77|11.37|12.67|11.27|0
1692727200000|2023-08-22 18:00:00|12.7|11.3|12.69|11.29|12.78|11.38|12.63|11.23|0
1692727500000|2023-08-22 18:05:00|12.7|11.3|12.63|11.23|12.72|11.32|12.63|11.23|0
1692727800000|2023-08-22 18:10:00|12.64|11.24|12.71|11.31|12.74|11.34|12.62|11.22|0
1692728100000|2023-08-22 18:15:00|12.7|11.3|12.71|11.31|12.74|11.34|12.66|11.26|0
1692728400000|2023-08-22 18:20:00|12.72|11.32|12.69|11.29|12.75|11.35|12.67|11.27|0
1692728700000|2023-08-22 18:25:00|12.7|11.3|12.57|11.17|12.7|11.3|12.56|11.16|0
1692729000000|2023-08-22 18:30:00|12.56|11.16|12.53|11.13|12.58|11.18|12.53|11.13|0
1692729300000|2023-08-22 18:35:00|12.52|11.12|12.53|11.13|12.58|11.18|12.5|11.1|0
1692729600000|2023-08-22 18:40:00|12.54|11.14|12.65|11.25|12.68|11.28|12.53|11.13|0
1692729900000|2023-08-22 18:45:00|12.66|11.26|12.67|11.27|12.71|11.31|12.63|11.23|0
1692730200000|2023-08-22 18:50:00|12.68|11.28|12.68|11.28|12.69|11.29|12.65|11.25|0
1692730500000|2023-08-22 18:55:00|12.69|11.29|12.59|11.19|12.7|11.3|12.59|11.19|0
1692730800000|2023-08-22 19:00:00|12.6|11.2|12.54|11.14|12.6|11.2|12.52|11.12|0
1692731100000|2023-08-22 19:05:00|12.53|11.13|12.51|11.11|12.72|11.32|12.34|10.94|0
1692731400000|2023-08-22 19:10:00|12.5|11.1|12.44|11.04|12.53|11.13|12.44|11.04|0
1692731700000|2023-08-22 19:15:00|12.43|11.03|12.55|11.15|12.55|11.15|12.41|11.01|0
1692732000000|2023-08-22 19:20:00|12.54|11.14|12.61|11.21|12.64|11.24|12.52|11.12|0
1692732300000|2023-08-22 19:25:00|12.6|11.2|12.64|11.24|12.7|11.3|12.55|11.15|0
1692732600000|2023-08-22 19:30:00|12.65|11.25|12.76|11.36|12.8|11.4|12.65|11.25|0
1692732900000|2023-08-22 19:35:00|12.77|11.37|12.83|11.43|12.84|11.44|12.76|11.36|0
1692733200000|2023-08-22 19:40:00|12.84|11.44|12.64|11.24|12.86|11.46|12.41|11.01|0
1692733500000|2023-08-22 19:45:00|12.63|11.23|12.63|11.23|12.65|11.25|12.58|11.18|0
1692733800000|2023-08-22 19:50:00|12.61|11.21|12.58|11.18|12.62|11.22|12.52|11.12|0
1692734100000|2023-08-22 19:55:00|12.57|11.17|12.51|11.11|12.58|11.18|12.47|11.07|0
1692734400000|2023-08-22 20:00:00|12.52|11.12|12.55|11.15|12.56|11.16|12.52|11.12|0
1692734700000|2023-08-22 20:05:00|12.54|11.14|12.53|11.13|12.54|11.14|12.52|11.12|0
1692735000000|2023-08-22 20:10:00|12.52|11.12|12.54|11.14|12.54|11.14|12.52|11.12|0
1692735300000|2023-08-22 20:15:00|12.84|10.84|12.84|10.84|12.85|10.85|12.84|10.84|0
1692735600000|2023-08-22 20:20:00|12.83|10.83|12.84|10.84|12.84|10.84|12.83|10.83|0
1692735900000|2023-08-22 20:25:00|12.83|10.83|12.86|10.86|12.86|10.86|12.83|10.83|0
1692736200000|2023-08-22 20:30:00|12.85|10.85|12.84|10.84|12.86|10.86|12.84|10.84|0
1692736500000|2023-08-22 20:35:00|12.83|10.83|12.84|10.84|12.84|10.84|12.83|10.83|0
1692737100000|2023-08-22 20:45:00|12.85|10.85|12.84|10.84|12.85|10.85|12.84|10.84|0
1692737400000|2023-08-22 20:50:00|12.83|10.83|12.83|10.83|12.83|10.83|12.83|10.83|0
1692737700000|2023-08-22 20:55:00|12.82|10.82|12.8|10.8|12.83|10.83|12.8|10.8|0
1692738000000|2023-08-22 21:00:00|12.81|10.81|12.8|10.8|12.81|10.81|12.8|10.8|0
1692738300000|2023-08-22 21:05:00|12.79|10.79|12.79|10.79|12.8|10.8|12.78|10.78|0
1692738600000|2023-08-22 21:10:00|12.78|10.78|12.77|10.77|12.78|10.78|12.76|10.76|0
1692738900000|2023-08-22 21:15:00|12.78|10.78|12.78|10.78|12.78|10.78|12.77|10.77|0
1692739200000|2023-08-22 21:20:00|12.77|10.77|12.77|10.77|12.77|10.77|12.77|10.77|0
1692739500000|2023-08-22 21:25:00|12.78|10.78|12.77|10.77|12.78|10.78|12.77|10.77|0
1692739800000|2023-08-22 21:30:00|12.78|10.78|12.78|10.78|12.78|10.78|12.78|10.78|0
1692740100000|2023-08-22 21:35:00|12.79|10.79|12.78|10.78|12.79|10.79|12.78|10.78|0
1692740400000|2023-08-22 21:40:00|12.79|10.79|12.79|10.79|12.79|10.79|12.78|10.78|0
1692741000000|2023-08-22 21:50:00|12.78|10.78|12.78|10.78|12.79|10.79|12.78|10.78|0
1692741300000|2023-08-22 21:55:00|12.79|10.79|12.79|10.79|12.79|10.79|12.78|10.78|0
1692741600000|2023-08-22 22:00:00|12.81|10.81|12.75|10.75|12.81|10.81|12.75|10.75|0
1692741900000|2023-08-22 22:05:00|12.76|10.76|12.77|10.77|12.77|10.77|12.75|10.75|0
1692742200000|2023-08-22 22:10:00|12.76|10.76|12.74|10.74|12.77|10.77|12.74|10.74|0
1692742500000|2023-08-22 22:15:00|12.75|10.75|12.73|10.73|12.75|10.75|12.72|10.72|0
1692742800000|2023-08-22 22:20:00|12.72|10.72|12.74|10.74|12.74|10.74|12.72|10.72|0
1692743100000|2023-08-22 22:25:00|12.75|10.75|12.75|10.75|12.75|10.75|12.75|10.75|0
1692743400000|2023-08-22 22:30:00|12.74|10.74|12.75|10.75|12.75|10.75|12.74|10.74|0
1692743700000|2023-08-22 22:35:00|12.76|10.76|12.76|10.76|12.77|10.77|12.76|10.76|0
1692744000000|2023-08-22 22:40:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1692744300000|2023-08-22 22:45:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1692744600000|2023-08-22 22:50:00|12.75|10.75|12.76|10.76|12.76|10.76|12.74|10.74|0
1692744900000|2023-08-22 22:55:00|12.77|10.77|12.76|10.76|12.77|10.77|12.76|10.76|0
1692745200000|2023-08-22 23:00:00|12.75|10.75|12.76|10.76|12.77|10.77|12.75|10.75|0
1692745500000|2023-08-22 23:05:00|12.77|10.77|12.77|10.77|12.77|10.77|12.75|10.75|0
1692745800000|2023-08-22 23:10:00|12.76|10.76|12.76|10.76|12.76|10.76|12.76|10.76|0
1692746100000|2023-08-22 23:15:00|12.75|10.75|12.76|10.76|12.77|10.77|12.75|10.75|0
1692746400000|2023-08-22 23:20:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1692746700000|2023-08-22 23:25:00|12.75|10.75|12.75|10.75|12.76|10.76|12.75|10.75|0
1692747000000|2023-08-22 23:30:00|12.74|10.74|12.76|10.76|12.76|10.76|12.74|10.74|0
1692747300000|2023-08-22 23:35:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1692747600000|2023-08-22 23:40:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1692747900000|2023-08-22 23:45:00|12.77|10.77|12.77|10.77|12.79|10.79|12.76|10.76|0
1692748200000|2023-08-22 23:50:00|12.78|10.78|12.79|10.79|12.79|10.79|12.77|10.77|0
1692748500000|2023-08-22 23:55:00|12.8|10.8|12.77|10.77|12.8|10.8|12.77|10.77|0
1692748800000|2023-08-23 00:00:00|12.78|10.78|12.76|10.76|12.79|10.79|12.76|10.76|0
1692749100000|2023-08-23 00:05:00|12.77|10.77|12.72|10.72|12.77|10.77|12.72|10.72|0
1692749400000|2023-08-23 00:10:00|12.73|10.73|12.7|10.7|12.73|10.73|12.69|10.69|0
1692749700000|2023-08-23 00:15:00|12.69|10.69|12.67|10.67|12.69|10.69|12.67|10.67|0
1692750000000|2023-08-23 00:20:00|12.68|10.68|12.67|10.67|12.68|10.68|12.67|10.67|0
1692750300000|2023-08-23 00:25:00|12.66|10.66|12.66|10.66|12.67|10.67|12.64|10.64|0
1692750600000|2023-08-23 00:30:00|12.67|10.67|12.64|10.64|12.67|10.67|12.63|10.63|0
1692750900000|2023-08-23 00:35:00|12.63|10.63|12.64|10.64|12.66|10.66|12.63|10.63|0
1692751200000|2023-08-23 00:40:00|12.65|10.65|12.79|10.79|12.8|10.8|12.64|10.64|0
1692751500000|2023-08-23 00:45:00|12.78|10.78|12.79|10.79|12.79|10.79|12.78|10.78|0
1692751800000|2023-08-23 00:50:00|12.8|10.8|12.78|10.78|12.8|10.8|12.78|10.78|0
1692752100000|2023-08-23 00:55:00|12.79|10.79|12.78|10.78|12.79|10.79|12.77|10.77|0
1692752400000|2023-08-23 01:00:00|12.77|10.77|12.77|10.77|12.8|10.8|12.77|10.77|0
1692752700000|2023-08-23 01:05:00|12.76|10.76|12.76|10.76|12.77|10.77|12.76|10.76|0
1692753000000|2023-08-23 01:10:00|12.75|10.75|12.75|10.75|12.75|10.75|12.74|10.74|0
1692753300000|2023-08-23 01:15:00|12.74|10.74|12.7|10.7|12.75|10.75|12.68|10.68|0
1692753600000|2023-08-23 01:20:00|12.69|10.69|12.71|10.71|12.71|10.71|12.68|10.68|0
1692753900000|2023-08-23 01:25:00|12.7|10.7|12.71|10.71|12.71|10.71|12.7|10.7|0
1692754200000|2023-08-23 01:30:00|12.69|10.69|12.67|10.67|12.72|10.72|12.64|10.64|0
1692754500000|2023-08-23 01:35:00|12.66|10.66|12.7|10.7|12.7|10.7|12.65|10.65|0
1692754800000|2023-08-23 01:40:00|12.69|10.69|12.65|10.65|12.7|10.7|12.65|10.65|0
1692755100000|2023-08-23 01:45:00|12.66|10.66|12.67|10.67|12.69|10.69|12.66|10.66|0
1692755400000|2023-08-23 01:50:00|12.68|10.68|12.66|10.66|12.68|10.68|12.66|10.66|0
1692755700000|2023-08-23 01:55:00|12.67|10.67|12.67|10.67|12.68|10.68|12.65|10.65|0
1692756000000|2023-08-23 02:00:00|12.66|10.66|12.65|10.65|12.68|10.68|12.63|10.63|0
1692756300000|2023-08-23 02:05:00|12.64|10.64|12.64|10.64|12.65|10.65|12.63|10.63|0
1692756600000|2023-08-23 02:10:00|12.65|10.65|12.65|10.65|12.67|10.67|12.64|10.64|0
1692756900000|2023-08-23 02:15:00|12.66|10.66|12.65|10.65|12.67|10.67|12.65|10.65|0
1692757200000|2023-08-23 02:20:00|12.64|10.64|12.63|10.63|12.66|10.66|12.63|10.63|0
1692757500000|2023-08-23 02:25:00|12.64|10.64|12.65|10.65|12.65|10.65|12.63|10.63|0
1692757800000|2023-08-23 02:30:00|12.64|10.64|12.63|10.63|12.65|10.65|12.61|10.61|0
1692758100000|2023-08-23 02:35:00|12.64|10.64|12.64|10.64|12.65|10.65|12.63|10.63|0
1692758400000|2023-08-23 02:40:00|12.65|10.65|12.67|10.67|12.67|10.67|12.64|10.64|0
1692758700000|2023-08-23 02:45:00|12.66|10.66|12.68|10.68|12.68|10.68|12.66|10.66|0
1692759000000|2023-08-23 02:50:00|12.67|10.67|12.68|10.68|12.69|10.69|12.67|10.67|0
1692759300000|2023-08-23 02:55:00|12.67|10.67|12.66|10.66|12.68|10.68|12.66|10.66|0
1692759600000|2023-08-23 03:00:00|12.67|10.67|12.67|10.67|12.67|10.67|12.65|10.65|0
1692759900000|2023-08-23 03:05:00|12.66|10.66|12.65|10.65|12.66|10.66|12.65|10.65|0
1692760200000|2023-08-23 03:10:00|12.66|10.66|12.69|10.69|12.7|10.7|12.66|10.66|0
1692760500000|2023-08-23 03:15:00|12.68|10.68|12.68|10.68|12.69|10.69|12.67|10.67|0
1692760800000|2023-08-23 03:20:00|12.69|10.69|12.69|10.69|12.69|10.69|12.68|10.68|0
1692761100000|2023-08-23 03:25:00|12.7|10.7|12.73|10.73|12.73|10.73|12.68|10.68|0
1692761400000|2023-08-23 03:30:00|12.72|10.72|12.68|10.68|12.72|10.72|12.68|10.68|0
1692761700000|2023-08-23 03:35:00|12.69|10.69|12.68|10.68|12.69|10.69|12.67|10.67|0
1692762000000|2023-08-23 03:40:00|12.69|10.69|12.69|10.69|12.69|10.69|12.68|10.68|0
1692762300000|2023-08-23 03:45:00|12.68|10.68|12.68|10.68|12.69|10.69|12.67|10.67|0
1692762600000|2023-08-23 03:50:00|12.69|10.69|12.71|10.71|12.71|10.71|12.69|10.69|0
1692762900000|2023-08-23 03:55:00|12.7|10.7|12.7|10.7|12.72|10.72|12.7|10.7|0
1692763200000|2023-08-23 04:00:00|12.71|10.71|12.7|10.7|12.71|10.71|12.7|10.7|0
1692763500000|2023-08-23 04:05:00|12.69|10.69|12.69|10.69|12.7|10.7|12.69|10.69|0
1692763800000|2023-08-23 04:10:00|12.7|10.7|12.72|10.72|12.72|10.72|12.7|10.7|0
1692764100000|2023-08-23 04:15:00|12.71|10.71|12.72|10.72|12.73|10.73|12.71|10.71|0
1692764400000|2023-08-23 04:20:00|12.73|10.73|12.73|10.73|12.73|10.73|12.72|10.72|0
1692764700000|2023-08-23 04:25:00|12.74|10.74|12.71|10.71|12.74|10.74|12.71|10.71|0
1692765000000|2023-08-23 04:30:00|12.72|10.72|12.71|10.71|12.72|10.72|12.71|10.71|0
1692765300000|2023-08-23 04:35:00|12.72|10.72|12.71|10.71|12.72|10.72|12.7|10.7|0
1692765600000|2023-08-23 04:40:00|12.7|10.7|12.7|10.7|12.7|10.7|12.7|10.7|0
1692765900000|2023-08-23 04:45:00|12.71|10.71|12.69|10.69|12.71|10.71|12.69|10.69|0
1692766200000|2023-08-23 04:50:00|12.7|10.7|12.69|10.69|12.7|10.7|12.69|10.69|0
1692766500000|2023-08-23 04:55:00|12.68|10.68|12.68|10.68|12.69|10.69|12.67|10.67|0
1692766800000|2023-08-23 05:00:00|12.69|10.69|12.69|10.69|12.7|10.7|12.68|10.68|0
1692767100000|2023-08-23 05:05:00|12.68|10.68|12.7|10.7|12.7|10.7|12.68|10.68|0
1692767400000|2023-08-23 05:10:00|12.69|10.69|12.67|10.67|12.69|10.69|12.66|10.66|0
1692767700000|2023-08-23 05:15:00|12.66|10.66|12.67|10.67|12.67|10.67|12.66|10.66|0
1692768000000|2023-08-23 05:20:00|12.68|10.68|12.69|10.69|12.7|10.7|12.68|10.68|0
1692768300000|2023-08-23 05:25:00|12.7|10.7|12.66|10.66|12.7|10.7|12.64|10.64|0
1692768600000|2023-08-23 05:30:00|12.65|10.65|12.64|10.64|12.66|10.66|12.64|10.64|0
1692768900000|2023-08-23 05:35:00|12.65|10.65|12.66|10.66|12.66|10.66|12.64|10.64|0
1692769200000|2023-08-23 05:40:00|12.65|10.65|12.63|10.63|12.65|10.65|12.62|10.62|0
1692769500000|2023-08-23 05:45:00|12.62|10.62|12.63|10.63|12.64|10.64|12.62|10.62|0
1692769800000|2023-08-23 05:50:00|12.62|10.62|12.58|10.58|12.63|10.63|12.58|10.58|0
1692770100000|2023-08-23 05:55:00|12.59|10.59|12.59|10.59|12.59|10.59|12.58|10.58|0
1692770400000|2023-08-23 06:00:00|12.58|10.58|12.62|10.62|12.62|10.62|12.58|10.58|0
1692770700000|2023-08-23 06:05:00|12.32|10.92|12.33|10.93|12.35|10.95|12.31|10.91|0
1692771000000|2023-08-23 06:10:00|12.32|10.92|12.31|10.91|12.34|10.94|12.3|10.9|0
1692771300000|2023-08-23 06:15:00|12.3|10.9|12.31|10.91|12.32|10.92|12.3|10.9|0
1692771600000|2023-08-23 06:20:00|12.3|10.9|12.3|10.9|12.31|10.91|12.29|10.89|0
1692771900000|2023-08-23 06:25:00|12.29|10.89|12.31|10.91|12.31|10.91|12.29|10.89|0
1692772200000|2023-08-23 06:30:00|12.3|10.9|12.34|10.94|12.34|10.94|12.3|10.9|0
1692772500000|2023-08-23 06:35:00|12.33|10.93|12.31|10.91|12.34|10.94|12.31|10.91|0
1692772800000|2023-08-23 06:40:00|12.3|10.9|12.27|10.87|12.31|10.91|12.26|10.86|0
1692773100000|2023-08-23 06:45:00|12.28|10.88|12.27|10.87|12.28|10.88|12.25|10.85|0
1692773400000|2023-08-23 06:50:00|12.28|10.88|12.29|10.89|12.3|10.9|12.26|10.86|0
1692773700000|2023-08-23 06:55:00|12.28|10.88|12.31|10.91|12.32|10.92|12.28|10.88|0
1692774000000|2023-08-23 07:00:00|12.3|10.9|12.28|10.88|12.31|10.91|12.28|10.88|0
1692774300000|2023-08-23 07:05:00|12.26|10.86|12.22|10.82|12.28|10.88|12.22|10.82|0
1692774600000|2023-08-23 07:10:00|12.23|10.83|12.2|10.8|12.23|10.83|12.2|10.8|0
1692774900000|2023-08-23 07:15:00|12.19|10.79|12.19|10.79|12.21|10.81|12.19|10.79|0
1692775200000|2023-08-23 07:20:00|12.2|10.8|12.17|10.77|12.22|10.82|12.17|10.77|0
1692775500000|2023-08-23 07:25:00|12.18|10.78|12.13|10.73|12.18|10.78|12.12|10.72|0
1692775800000|2023-08-23 07:30:00|12.12|10.72|12.18|10.78|12.22|10.82|12.12|10.72|0
1692776100000|2023-08-23 07:35:00|12.2|10.8|12.22|10.82|12.22|10.82|12.18|10.78|0
1692776400000|2023-08-23 07:40:00|12.23|10.83|12.26|10.86|12.29|10.89|12.23|10.83|0
1692776700000|2023-08-23 07:45:00|12.25|10.85|12.18|10.78|12.26|10.86|12.18|10.78|0
1692777000000|2023-08-23 07:50:00|12.19|10.79|12.2|10.8|12.24|10.84|12.18|10.78|0
1692777300000|2023-08-23 07:55:00|12.21|10.81|12.24|10.84|12.24|10.84|12.2|10.8|0
1692777600000|2023-08-23 08:00:00|12.25|10.85|12.2|10.8|12.25|10.85|12.19|10.79|0
1692777900000|2023-08-23 08:05:00|12.21|10.81|12.14|10.74|12.22|10.82|12.14|10.74|0
1692778200000|2023-08-23 08:10:00|12.15|10.75|12.07|10.67|12.15|10.75|12.05|10.65|0
1692778500000|2023-08-23 08:15:00|12.06|10.66|12.05|10.65|12.08|10.68|12.04|10.64|0
1692778800000|2023-08-23 08:20:00|12.06|10.66|12.07|10.67|12.09|10.69|12.05|10.65|0
1692779100000|2023-08-23 08:25:00|12.08|10.68|12.06|10.66|12.08|10.68|12.06|10.66|0
1692779400000|2023-08-23 08:30:00|12.07|10.67|12.06|10.66|12.08|10.68|12.06|10.66|0
1692779700000|2023-08-23 08:35:00|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1692780000000|2023-08-23 08:40:00|12.05|10.65|12.09|10.69|12.1|10.7|12.05|10.65|0
1692780300000|2023-08-23 08:45:00|12.1|10.7|12.09|10.69|12.1|10.7|12.08|10.68|0
1692780600000|2023-08-23 08:50:00|12.08|10.68|12.1|10.7|12.1|10.7|12.07|10.67|0
1692780900000|2023-08-23 08:55:00|12.11|10.71|12.09|10.69|12.11|10.71|12.08|10.68|0
1692781200000|2023-08-23 09:00:00|12.08|10.68|12.07|10.67|12.1|10.7|12.06|10.66|0
1692781500000|2023-08-23 09:05:00|12.06|10.66|12.05|10.65|12.07|10.67|12.05|10.65|0
1692781800000|2023-08-23 09:10:00|12.04|10.64|12.1|10.7|12.1|10.7|12.04|10.64|0
1692782100000|2023-08-23 09:15:00|12.09|10.69|12.18|10.78|12.18|10.78|12.09|10.69|0
1692782400000|2023-08-23 09:20:00|12.19|10.79|12.16|10.76|12.19|10.79|12.15|10.75|0
1692782700000|2023-08-23 09:25:00|12.17|10.77|12.13|10.73|12.17|10.77|12.13|10.73|0
1692783000000|2023-08-23 09:30:00|12.14|10.74|12.15|10.75|12.16|10.76|12.12|10.72|0
1692783300000|2023-08-23 09:35:00|12.14|10.74|12.11|10.71|12.15|10.75|12.11|10.71|0
1692783600000|2023-08-23 09:40:00|12.1|10.7|12.1|10.7|12.1|10.7|12.07|10.67|0
1692783900000|2023-08-23 09:45:00|12.11|10.71|12.4|11|12.86|11.46|12.1|10.7|0
1692784200000|2023-08-23 09:50:00|12.39|10.99|12.38|10.98|12.4|11|12.37|10.97|0
1692784500000|2023-08-23 09:55:00|12.37|10.97|12.4|11|12.4|11|12.37|10.97|0
1692784800000|2023-08-23 10:00:00|12.39|10.99|12.4|11|12.4|11|12.37|10.97|0
1692785100000|2023-08-23 10:05:00|12.41|11.01|12.41|11.01|12.44|11.04|12.4|11|0
1692785400000|2023-08-23 10:10:00|12.42|11.02|12.41|11.01|12.44|11.04|12.41|11.01|0
1692785700000|2023-08-23 10:15:00|12.42|11.02|12.45|11.05|12.45|11.05|12.41|11.01|0
1692786000000|2023-08-23 10:20:00|12.44|11.04|12.45|11.05|12.46|11.06|12.42|11.02|0
1692786300000|2023-08-23 10:25:00|12.44|11.04|12.51|11.11|12.51|11.11|12.44|11.04|0
1692786600000|2023-08-23 10:30:00|12.52|11.12|12.5|11.1|12.53|11.13|12.48|11.08|0
1692786900000|2023-08-23 10:35:00|12.49|11.09|12.55|11.15|12.55|11.15|12.49|11.09|0
1692787200000|2023-08-23 10:40:00|12.56|11.16|12.6|11.2|12.6|11.2|12.55|11.15|0
1692787500000|2023-08-23 10:45:00|12.61|11.21|12.52|11.12|12.67|11.27|12.32|10.92|0
1692787800000|2023-08-23 10:50:00|12.53|11.13|12.53|11.13|12.54|11.14|12.51|11.11|0
1692788100000|2023-08-23 10:55:00|12.54|11.14|12.52|11.12|12.57|11.17|12.52|11.12|0
1692788400000|2023-08-23 11:00:00|12.53|11.13|12.58|11.18|12.61|11.21|12.5|11.1|0
1692788700000|2023-08-23 11:05:00|12.59|11.19|12.67|11.27|12.69|11.29|12.59|11.19|0
1692789000000|2023-08-23 11:10:00|12.68|11.28|12.66|11.26|12.73|11.33|12.53|11.13|0
1692789300000|2023-08-23 11:15:00|12.65|11.25|12.64|11.24|12.66|11.26|12.61|11.21|0
1692789600000|2023-08-23 11:20:00|12.63|11.23|12.57|11.17|12.63|11.23|12.57|11.17|0
1692789900000|2023-08-23 11:25:00|12.56|11.16|12.63|11.23|12.63|11.23|12.56|11.16|0
1692790200000|2023-08-23 11:30:00|12.64|11.24|12.54|11.14|12.64|11.24|12.53|11.13|0
1692790500000|2023-08-23 11:35:00|12.55|11.15|12.57|11.17|12.58|11.18|12.54|11.14|0
1692790800000|2023-08-23 11:40:00|12.58|11.18|12.64|11.24|12.64|11.24|12.56|11.16|0
1692791100000|2023-08-23 11:45:00|12.63|11.23|12.57|11.17|12.64|11.24|12.56|11.16|0
1692791400000|2023-08-23 11:50:00|12.58|11.18|12.56|11.16|12.59|11.19|12.54|11.14|0
1692791700000|2023-08-23 11:55:00|12.55|11.15|12.54|11.14|12.57|11.17|12.53|11.13|0
1692792000000|2023-08-23 12:00:00|12.53|11.13|12.6|11.2|12.6|11.2|12.53|11.13|0
1692792300000|2023-08-23 12:05:00|12.59|11.19|12.57|11.17|12.59|11.19|12.55|11.15|0
1692792600000|2023-08-23 12:10:00|12.55|11.15|12.54|11.14|12.56|11.16|12.52|11.12|0
1692792900000|2023-08-23 12:15:00|12.55|11.15|12.59|11.19|12.59|11.19|12.51|11.11|0
1692793200000|2023-08-23 12:20:00|12.6|11.2|12.6|11.2|12.63|11.23|12.58|11.18|0
1692793500000|2023-08-23 12:25:00|12.61|11.21|12.7|11.3|12.74|11.34|12.6|11.2|0
1692793800000|2023-08-23 12:30:00|12.69|11.29|12.64|11.24|12.7|11.3|12.64|11.24|0
1692794100000|2023-08-23 12:35:00|12.63|11.23|12.56|11.16|12.67|11.27|12.54|11.14|0
1692794400000|2023-08-23 12:40:00|12.55|11.15|12.57|11.17|12.63|11.23|12.55|11.15|0
1692794700000|2023-08-23 12:45:00|12.56|11.16|12.62|11.22|12.62|11.22|12.56|11.16|0
1692795000000|2023-08-23 12:50:00|12.61|11.21|12.68|11.28|12.68|11.28|12.6|11.2|0
1692795300000|2023-08-23 12:55:00|12.69|11.29|12.64|11.24|12.71|11.31|12.64|11.24|0
1692795600000|2023-08-23 13:00:00|12.65|11.25|12.58|11.18|12.66|11.26|12.58|11.18|0
1692795900000|2023-08-23 13:05:00|12.57|11.17|12.54|11.14|12.61|11.21|12.54|11.14|0
1692796200000|2023-08-23 13:10:00|12.53|11.13|12.5|11.1|12.54|11.14|12.48|11.08|0
1692796500000|2023-08-23 13:15:00|12.51|11.11|12.52|11.12|12.53|11.13|12.49|11.09|0
1692796800000|2023-08-23 13:20:00|12.53|11.13|12.51|11.11|12.56|11.16|12.49|11.09|0
1692797100000|2023-08-23 13:25:00|12.5|11.1|12.49|11.09|12.51|11.11|12.47|11.07|0
1692797400000|2023-08-23 13:30:00|12.48|11.08|12.43|11.03|12.51|11.11|12.36|10.96|0
1692797700000|2023-08-23 13:35:00|12.4|11|12.45|11.05|12.46|11.06|12.37|10.97|0
1692798000000|2023-08-23 13:40:00|12.43|11.03|12.42|11.02|12.46|11.06|12.38|10.98|0
1692798300000|2023-08-23 13:45:00|12.35|10.95|12.34|10.94|12.59|11.19|12.22|10.82|0
1692798600000|2023-08-23 13:50:00|12.33|10.93|12.38|10.98|12.41|11.01|12.28|10.88|0
1692798900000|2023-08-23 13:55:00|12.37|10.97|12.23|10.83|12.37|10.97|12.17|10.77|0
1692799200000|2023-08-23 14:00:00|12.21|10.81|12.16|10.76|12.26|10.86|12.14|10.74|0
1692799500000|2023-08-23 14:05:00|12.15|10.75|12.1|10.7|12.19|10.79|12.1|10.7|0
1692799800000|2023-08-23 14:10:00|12.12|10.72|12.06|10.66|12.14|10.74|12.05|10.65|0
1692800100000|2023-08-23 14:15:00|12.05|10.65|12.12|10.72|12.16|10.76|12.05|10.65|0
1692800400000|2023-08-23 14:20:00|12.11|10.71|12.08|10.68|12.19|10.79|12.07|10.67|0
1692800700000|2023-08-23 14:25:00|12.07|10.67|12.31|10.91|12.41|11.01|12.05|10.65|0
1692801000000|2023-08-23 14:30:00|12.29|10.89|12.27|10.87|12.3|10.9|12.26|10.86|0
1692801300000|2023-08-23 14:35:00|12.26|10.86|12.33|10.93|12.36|10.96|12.26|10.86|0
1692801600000|2023-08-23 14:40:00|12.32|10.92|12.19|10.79|12.34|10.94|12.17|10.77|0
1692801900000|2023-08-23 14:45:00|12.18|10.78|12.09|10.69|12.19|10.79|12.07|10.67|0
1692802200000|2023-08-23 14:50:00|12.1|10.7|12.11|10.71|12.38|10.98|12.06|10.66|0
1692802500000|2023-08-23 14:55:00|12.12|10.72|12.09|10.69|12.12|10.72|12.07|10.67|0
1692802800000|2023-08-23 15:00:00|12.08|10.68|12.13|10.73|12.15|10.75|12.05|10.65|0
1692803100000|2023-08-23 15:05:00|12.14|10.74|12.1|10.7|12.17|10.77|12.08|10.68|0
1692803400000|2023-08-23 15:10:00|12.09|10.69|12.08|10.68|12.12|10.72|12.07|10.67|0
1692803700000|2023-08-23 15:15:00|12.07|10.67|12.08|10.68|12.11|10.71|12.06|10.66|0
1692804000000|2023-08-23 15:20:00|12.07|10.67|12.05|10.65|12.09|10.69|12.01|10.61|0
1692804300000|2023-08-23 15:25:00|12.06|10.66|12.03|10.63|12.07|10.67|12|10.6|0
1692804600000|2023-08-23 15:30:00|12.01|10.61|12.05|10.65|12.05|10.65|11.99|10.59|0
1692804900000|2023-08-23 15:35:00|12.04|10.64|12.06|10.66|12.1|10.7|12.03|10.63|0
1692805200000|2023-08-23 15:40:00|12.07|10.67|12.12|10.72|12.13|10.73|12.05|10.65|0
1692805500000|2023-08-23 15:45:00|12.11|10.71|12.1|10.7|12.13|10.73|12.06|10.66|0
1692805800000|2023-08-23 15:50:00|12.09|10.69|12.03|10.63|12.1|10.7|12.01|10.61|0
1692806100000|2023-08-23 15:55:00|12.02|10.62|11.99|10.59|12.02|10.62|11.97|10.57|0
1692806400000|2023-08-23 16:00:00|12|10.6|12.05|10.65|12.05|10.65|11.98|10.58|0
1692806700000|2023-08-23 16:05:00|12.04|10.64|12.07|10.67|12.07|10.67|12.04|10.64|0
1692807000000|2023-08-23 16:10:00|12.06|10.66|12.01|10.61|12.08|10.68|12|10.6|0
1692807300000|2023-08-23 16:15:00|12.02|10.62|12.05|10.65|12.07|10.67|12.01|10.61|0
1692807600000|2023-08-23 16:20:00|12.06|10.66|12.04|10.64|12.07|10.67|12|10.6|0
1692807900000|2023-08-23 16:25:00|12.03|10.63|12.04|10.64|12.06|10.66|12.01|10.61|0
1692808200000|2023-08-23 16:30:00|12.03|10.63|12|10.6|12.06|10.66|11.99|10.59|0
1692808500000|2023-08-23 16:35:00|12.01|10.61|11.97|10.57|12.01|10.61|11.97|10.57|0
1692808800000|2023-08-23 16:40:00|11.98|10.58|11.95|10.55|11.98|10.58|11.95|10.55|0
1692809100000|2023-08-23 16:45:00|11.94|10.54|11.94|10.54|11.97|10.57|11.93|10.53|0
1692809400000|2023-08-23 16:50:00|11.95|10.55|11.95|10.55|11.96|10.56|11.9|10.5|0
1692809700000|2023-08-23 16:55:00|11.94|10.54|12|10.6|12.02|10.62|11.93|10.53|0
1692810000000|2023-08-23 17:00:00|12.01|10.61|11.94|10.54|12.02|10.62|11.94|10.54|0
1692810300000|2023-08-23 17:05:00|11.95|10.55|11.91|10.51|11.95|10.55|11.9|10.5|0
1692810600000|2023-08-23 17:10:00|11.9|10.5|11.91|10.51|11.92|10.52|11.9|10.5|0
1692810900000|2023-08-23 17:15:00|11.9|10.5|11.8|10.4|11.91|10.51|11.79|10.39|0
1692811200000|2023-08-23 17:20:00|11.79|10.39|11.78|10.38|11.81|10.41|11.77|10.37|0
1692811500000|2023-08-23 17:25:00|11.77|10.37|11.77|10.37|11.78|10.38|11.76|10.36|0
1692811800000|2023-08-23 17:30:00|11.76|10.36|11.73|10.33|11.76|10.36|11.69|10.29|0
1692812100000|2023-08-23 17:35:00|11.74|10.34|11.75|10.35|11.77|10.37|11.73|10.33|0
1692812400000|2023-08-23 17:40:00|11.74|10.34|11.74|10.34|11.75|10.35|11.72|10.32|0
1692812700000|2023-08-23 17:45:00|11.73|10.33|11.69|10.29|11.74|10.34|11.69|10.29|0
1692813000000|2023-08-23 17:50:00|11.7|10.3|11.7|10.3|11.71|10.31|11.67|10.27|0
1692813300000|2023-08-23 17:55:00|11.69|10.29|11.7|10.3|11.7|10.3|11.67|10.27|0
1692813600000|2023-08-23 18:00:00|11.69|10.29|11.71|10.31|11.73|10.33|11.69|10.29|0
1692813900000|2023-08-23 18:05:00|11.72|10.32|11.74|10.34|11.76|10.36|11.7|10.3|0
1692814200000|2023-08-23 18:10:00|11.75|10.35|11.79|10.39|11.8|10.4|11.74|10.34|0
1692814500000|2023-08-23 18:15:00|11.8|10.4|11.83|10.43|11.86|10.46|11.79|10.39|0
1692814800000|2023-08-23 18:20:00|11.84|10.44|11.82|10.42|11.88|10.48|11.81|10.41|0
1692815100000|2023-08-23 18:25:00|11.81|10.41|11.83|10.43|11.83|10.43|11.77|10.37|0
1692815400000|2023-08-23 18:30:00|11.82|10.42|11.85|10.45|11.88|10.48|11.81|10.41|0
1692815700000|2023-08-23 18:35:00|11.86|10.46|11.91|10.51|11.93|10.53|11.85|10.45|0
1692816000000|2023-08-23 18:40:00|11.92|10.52|11.91|10.51|11.93|10.53|11.88|10.48|0
1692816300000|2023-08-23 18:45:00|11.92|10.52|11.88|10.48|11.92|10.52|11.86|10.46|0
1692816600000|2023-08-23 18:50:00|11.87|10.47|11.86|10.46|11.91|10.51|11.85|10.45|0
1692816900000|2023-08-23 18:55:00|11.87|10.47|11.88|10.48|11.9|10.5|11.84|10.44|0
1692817200000|2023-08-23 19:00:00|11.89|10.49|11.82|10.42|11.95|10.55|11.82|10.42|0
1692817500000|2023-08-23 19:05:00|11.83|10.43|11.8|10.4|11.84|10.44|11.77|10.37|0
1692817800000|2023-08-23 19:10:00|11.82|10.42|11.81|10.41|11.83|10.43|11.79|10.39|0
1692818100000|2023-08-23 19:15:00|11.8|10.4|11.8|10.4|11.81|10.41|11.76|10.36|0
1692818400000|2023-08-23 19:20:00|11.81|10.41|11.82|10.42|11.85|10.45|11.81|10.41|0
1692818700000|2023-08-23 19:25:00|11.83|10.43|11.76|10.36|11.84|10.44|11.76|10.36|0
1692819000000|2023-08-23 19:30:00|11.77|10.37|11.79|10.39|11.82|10.42|11.77|10.37|0
1692819300000|2023-08-23 19:35:00|11.78|10.38|11.77|10.37|11.81|10.41|11.76|10.36|0
1692819600000|2023-08-23 19:40:00|11.76|10.36|11.74|10.34|11.77|10.37|11.72|10.32|0
1692819900000|2023-08-23 19:45:00|11.75|10.35|11.76|10.36|11.77|10.37|11.73|10.33|0
1692820200000|2023-08-23 19:50:00|11.77|10.37|11.88|10.48|11.88|10.48|11.74|10.34|0
1692820500000|2023-08-23 19:55:00|11.9|10.5|11.82|10.42|11.93|10.53|11.82|10.42|0
1692820800000|2023-08-23 20:00:00|11.8|10.4|11.79|10.39|11.87|10.47|11.77|10.37|0
1692821100000|2023-08-23 20:05:00|11.8|10.4|11.81|10.41|11.81|10.41|11.75|10.35|0
1692821400000|2023-08-23 20:10:00|11.82|10.42|11.8|10.4|11.84|10.44|11.79|10.39|0
1692821700000|2023-08-23 20:15:00|12.11|10.11|12.1|10.1|12.13|10.13|12.06|10.06|0
1692822000000|2023-08-23 20:20:00|12.09|10.09|11.71|9.71|12.13|10.13|11.67|9.67|0
1692822300000|2023-08-23 20:25:00|11.7|9.7|11.76|9.76|11.84|9.84|11.7|9.7|0
1692822600000|2023-08-23 20:30:00|11.77|9.77|11.77|9.77|11.82|9.82|11.74|9.74|0
1692822900000|2023-08-23 20:35:00|11.78|9.78|11.71|9.71|11.78|9.78|11.71|9.71|0
1692823200000|2023-08-23 20:40:00|11.7|9.7|11.57|9.57|11.7|9.7|11.57|9.57|0
1692823500000|2023-08-23 20:45:00|11.55|9.55|11.57|9.57|11.57|9.57|11.54|9.54|0
1692823800000|2023-08-23 20:50:00|11.56|9.56|11.54|9.54|11.56|9.56|11.53|9.53|0
1692824100000|2023-08-23 20:55:00|11.55|9.55|11.51|9.51|11.56|9.56|11.5|9.5|0
1692824400000|2023-08-23 21:00:00|11.52|9.52|11.51|9.51|11.53|9.53|11.51|9.51|0
1692824700000|2023-08-23 21:05:00|11.52|9.52|11.5|9.5|11.52|9.52|11.5|9.5|0
1692825000000|2023-08-23 21:10:00|11.51|9.51|11.51|9.51|11.51|9.51|11.5|9.5|0
1692825300000|2023-08-23 21:15:00|11.52|9.52|11.52|9.52|11.53|9.53|11.52|9.52|0
1692825600000|2023-08-23 21:20:00|11.51|9.51|11.52|9.52|11.52|9.52|11.51|9.51|0
1692825900000|2023-08-23 21:25:00|11.51|9.51|11.52|9.52|11.53|9.53|11.51|9.51|0
1692826800000|2023-08-23 21:40:00|11.53|9.53|11.53|9.53|11.53|9.53|11.52|9.52|0
1692827100000|2023-08-23 21:45:00|11.52|9.52|11.53|9.53|11.54|9.54|11.52|9.52|0
1692827400000|2023-08-23 21:50:00|11.54|9.54|11.53|9.53|11.54|9.54|11.53|9.53|0
1692827700000|2023-08-23 21:55:00|11.54|9.54|11.56|9.56|11.57|9.57|11.53|9.53|0
1692828000000|2023-08-23 22:00:00|11.59|9.59|11.59|9.59|11.63|9.63|11.57|9.57|0
1692828300000|2023-08-23 22:05:00|11.6|9.6|11.58|9.58|11.62|9.62|11.57|9.57|0
1692828600000|2023-08-23 22:10:00|11.59|9.59|11.63|9.63|11.63|9.63|11.58|9.58|0
1692828900000|2023-08-23 22:15:00|11.64|9.64|11.68|9.68|11.7|9.7|11.64|9.64|0
1692829200000|2023-08-23 22:20:00|11.69|9.69|11.7|9.7|11.73|9.73|11.67|9.67|0
1692829500000|2023-08-23 22:25:00|11.71|9.71|11.66|9.66|11.71|9.71|11.65|9.65|0
1692829800000|2023-08-23 22:30:00|11.65|9.65|11.68|9.68|11.69|9.69|11.64|9.64|0
1692830100000|2023-08-23 22:35:00|11.69|9.69|11.67|9.67|11.69|9.69|11.67|9.67|0
1692830400000|2023-08-23 22:40:00|11.66|9.66|11.67|9.67|11.67|9.67|11.66|9.66|0
1692830700000|2023-08-23 22:45:00|11.66|9.66|11.65|9.65|11.68|9.68|11.65|9.65|0
1692831000000|2023-08-23 22:50:00|11.66|9.66|11.63|9.63|11.66|9.66|11.62|9.62|0
1692831300000|2023-08-23 22:55:00|11.62|9.62|11.62|9.62|11.63|9.63|11.62|9.62|0
1692831600000|2023-08-23 23:00:00|11.63|9.63|11.61|9.61|11.63|9.63|11.61|9.61|0
1692831900000|2023-08-23 23:05:00|11.62|9.62|11.62|9.62|11.64|9.64|11.62|9.62|0
1692832200000|2023-08-23 23:10:00|11.63|9.63|11.62|9.62|11.63|9.63|11.62|9.62|0
1692832500000|2023-08-23 23:15:00|11.63|9.63|11.63|9.63|11.63|9.63|11.62|9.62|0
1692832800000|2023-08-23 23:20:00|11.62|9.62|11.61|9.61|11.63|9.63|11.61|9.61|0
1692833100000|2023-08-23 23:25:00|11.6|9.6|11.62|9.62|11.62|9.62|11.59|9.59|0
1692833400000|2023-08-23 23:30:00|11.63|9.63|11.62|9.62|11.63|9.63|11.62|9.62|0
1692833700000|2023-08-23 23:35:00|11.61|9.61|11.63|9.63|11.64|9.64|11.61|9.61|0
1692834000000|2023-08-23 23:40:00|11.64|9.64|11.63|9.63|11.64|9.64|11.62|9.62|0
1692834600000|2023-08-23 23:50:00|11.64|9.64|11.65|9.65|11.65|9.65|11.64|9.64|0
1692834900000|2023-08-23 23:55:00|11.64|9.64|11.62|9.62|11.64|9.64|11.61|9.61|0
1692835200000|2023-08-24 00:00:00|11.63|9.63|11.64|9.64|11.64|9.64|11.59|9.59|0
1692835500000|2023-08-24 00:05:00|11.65|9.65|11.64|9.64|11.65|9.65|11.63|9.63|0
1692835800000|2023-08-24 00:10:00|11.63|9.63|11.58|9.58|11.63|9.63|11.58|9.58|0
1692836100000|2023-08-24 00:15:00|11.59|9.59|11.6|9.6|11.62|9.62|11.58|9.58|0
1692836400000|2023-08-24 00:20:00|11.61|9.61|11.57|9.57|11.61|9.61|11.57|9.57|0
1692836700000|2023-08-24 00:25:00|11.58|9.58|11.6|9.6|11.61|9.61|11.57|9.57|0
1692837000000|2023-08-24 00:30:00|11.61|9.61|11.6|9.6|11.61|9.61|11.6|9.6|0
1692837300000|2023-08-24 00:35:00|11.69|9.69|11.68|9.68|11.69|9.69|7.98|5.98|0
1692837600000|2023-08-24 00:40:00|11.69|9.69|11.7|9.7|11.71|9.71|11.67|9.67|0
1692837900000|2023-08-24 00:45:00|11.71|9.71|11.7|9.7|11.72|9.72|11.7|9.7|0
1692838200000|2023-08-24 00:50:00|11.71|9.71|11.68|9.68|11.71|9.71|11.67|9.67|0
1692838500000|2023-08-24 00:55:00|11.69|9.69|11.68|9.68|11.69|9.69|11.66|9.66|0
1692838800000|2023-08-24 01:00:00|11.67|9.67|11.68|9.68|11.68|9.68|11.66|9.66|0
1692839100000|2023-08-24 01:05:00|11.69|9.69|11.7|9.7|11.71|9.71|11.68|9.68|0
1692839400000|2023-08-24 01:10:00|11.71|9.71|11.71|9.71|11.72|9.72|11.7|9.7|0
1692839700000|2023-08-24 01:15:00|11.7|9.7|11.71|9.71|11.73|9.73|11.7|9.7|0
1692840000000|2023-08-24 01:20:00|11.72|9.72|11.71|9.71|11.73|9.73|11.71|9.71|0
1692840300000|2023-08-24 01:25:00|11.7|9.7|11.69|9.69|11.7|9.7|11.68|9.68|0
1692840600000|2023-08-24 01:30:00|11.68|9.68|11.69|9.69|11.7|9.7|11.68|9.68|0
1692840900000|2023-08-24 01:35:00|11.68|9.68|11.63|9.63|11.69|9.69|11.63|9.63|0
1692841200000|2023-08-24 01:40:00|11.64|9.64|11.64|9.64|11.64|9.64|11.62|9.62|0
1692841500000|2023-08-24 01:45:00|11.63|9.63|11.66|9.66|11.67|9.67|11.63|9.63|0
1692841800000|2023-08-24 01:50:00|11.67|9.67|11.64|9.64|11.68|9.68|11.64|9.64|0
1692842100000|2023-08-24 01:55:00|11.63|9.63|11.65|9.65|11.66|9.66|11.63|9.63|0
1692842400000|2023-08-24 02:00:00|11.66|9.66|11.64|9.64|11.66|9.66|11.6|9.6|0
1692842700000|2023-08-24 02:05:00|11.63|9.63|11.62|9.62|11.64|9.64|11.62|9.62|0
1692843000000|2023-08-24 02:10:00|11.63|9.63|11.6|9.6|11.63|9.63|11.58|9.58|0
1692843300000|2023-08-24 02:15:00|11.61|9.61|11.59|9.59|11.61|9.61|11.57|9.57|0
1692843600000|2023-08-24 02:20:00|11.6|9.6|11.62|9.62|11.62|9.62|11.59|9.59|0
1692843900000|2023-08-24 02:25:00|11.61|9.61|11.61|9.61|11.62|9.62|11.61|9.61|0
1692844200000|2023-08-24 02:30:00|11.6|9.6|11.58|9.58|11.61|9.61|11.57|9.57|0
1692844500000|2023-08-24 02:35:00|11.57|9.57|11.58|9.58|11.59|9.59|11.57|9.57|0
1692844800000|2023-08-24 02:40:00|11.57|9.57|11.58|9.58|11.58|9.58|11.57|9.57|0
1692845100000|2023-08-24 02:45:00|11.57|9.57|11.56|9.56|11.58|9.58|11.56|9.56|0
1692845400000|2023-08-24 02:50:00|11.57|9.57|11.53|9.53|11.58|9.58|11.51|9.51|0
1692845700000|2023-08-24 02:55:00|11.52|9.52|11.49|9.49|11.54|9.54|11.49|9.49|0
1692846000000|2023-08-24 03:00:00|11.5|9.5|11.5|9.5|11.52|9.52|11.5|9.5|0
1692846300000|2023-08-24 03:05:00|11.49|9.49|11.49|9.49|11.5|9.5|11.48|9.48|0
1692846600000|2023-08-24 03:10:00|11.5|9.5|11.49|9.49|11.5|9.5|11.49|9.49|0
1692846900000|2023-08-24 03:15:00|11.48|9.48|11.5|9.5|11.5|9.5|11.45|9.45|0
1692847200000|2023-08-24 03:20:00|11.49|9.49|11.46|9.46|11.5|9.5|11.46|9.46|0
1692847500000|2023-08-24 03:25:00|11.45|9.45|11.47|9.47|11.47|9.47|11.45|9.45|0
1692847800000|2023-08-24 03:30:00|11.46|9.46|11.48|9.48|11.49|9.49|11.46|9.46|0
1692848100000|2023-08-24 03:35:00|11.47|9.47|11.5|9.5|11.5|9.5|11.47|9.47|0
1692848400000|2023-08-24 03:40:00|11.49|9.49|11.5|9.5|11.5|9.5|11.49|9.49|0
1692848700000|2023-08-24 03:45:00|11.51|9.51|11.52|9.52|11.52|9.52|11.5|9.5|0
1692849000000|2023-08-24 03:50:00|11.51|9.51|11.52|9.52|11.52|9.52|11.51|9.51|0
1692849300000|2023-08-24 03:55:00|11.51|9.51|11.51|9.51|11.52|9.52|11.51|9.51|0
1692849600000|2023-08-24 04:00:00|11.52|9.52|11.53|9.53|11.54|9.54|11.52|9.52|0
1692849900000|2023-08-24 04:05:00|11.52|9.52|11.52|9.52|11.53|9.53|11.52|9.52|0
1692850200000|2023-08-24 04:10:00|11.51|9.51|11.51|9.51|11.51|9.51|11.49|9.49|0
1692850500000|2023-08-24 04:15:00|11.52|9.52|11.51|9.51|11.52|9.52|11.5|9.5|0
1692850800000|2023-08-24 04:20:00|11.52|9.52|11.51|9.51|11.52|9.52|11.51|9.51|0
1692851100000|2023-08-24 04:25:00|11.5|9.5|11.5|9.5|11.5|9.5|11.5|9.5|0
1692851400000|2023-08-24 04:30:00|11.49|9.49|11.53|9.53|11.53|9.53|11.49|9.49|0
1692851700000|2023-08-24 04:35:00|11.52|9.52|11.51|9.51|11.53|9.53|11.51|9.51|0
1692852000000|2023-08-24 04:40:00|11.52|9.52|11.51|9.51|11.52|9.52|11.51|9.51|0
1692852300000|2023-08-24 04:45:00|11.5|9.5|11.48|9.48|11.51|9.51|11.48|9.48|0
1692852600000|2023-08-24 04:50:00|11.49|9.49|11.47|9.47|11.49|9.49|11.47|9.47|0
1692852900000|2023-08-24 04:55:00|11.48|9.48|11.45|9.45|11.48|9.48|11.45|9.45|0
1692853200000|2023-08-24 05:00:00|11.44|9.44|11.45|9.45|11.46|9.46|11.43|9.43|0
1692853500000|2023-08-24 05:05:00|11.44|9.44|11.45|9.45|11.46|9.46|11.44|9.44|0
1692853800000|2023-08-24 05:10:00|11.46|9.46|11.46|9.46|11.47|9.47|11.46|9.46|0
1692854100000|2023-08-24 05:15:00|11.47|9.47|11.46|9.46|11.47|9.47|11.45|9.45|0
1692854400000|2023-08-24 05:20:00|11.47|9.47|11.44|9.44|11.47|9.47|11.44|9.44|0
1692854700000|2023-08-24 05:25:00|11.45|9.45|11.43|9.43|11.46|9.46|11.42|9.42|0
1692855000000|2023-08-24 05:30:00|11.44|9.44|11.4|9.4|11.44|9.44|11.4|9.4|0
1692855300000|2023-08-24 05:35:00|11.41|9.41|11.42|9.42|11.43|9.43|11.4|9.4|0
1692855600000|2023-08-24 05:40:00|11.43|9.43|11.45|9.45|11.45|9.45|11.42|9.42|0
1692855900000|2023-08-24 05:45:00|11.46|9.46|11.45|9.45|11.47|9.47|11.44|9.44|0
1692856200000|2023-08-24 05:50:00|11.44|9.44|11.44|9.44|11.45|9.45|11.43|9.43|0
1692856500000|2023-08-24 05:55:00|11.43|9.43|11.42|9.42|11.44|9.44|11.42|9.42|0
1692856800000|2023-08-24 06:00:00|11.43|9.43|11.49|9.49|11.49|9.49|11.42|9.42|0
1692857100000|2023-08-24 06:05:00|11.19|9.79|11.2|9.8|11.23|9.83|11.18|9.78|0
1692857400000|2023-08-24 06:10:00|11.19|9.79|11.19|9.79|11.2|9.8|11.18|9.78|0
1692857700000|2023-08-24 06:15:00|11.18|9.78|11.21|9.81|11.21|9.81|11.17|9.77|0
1692858000000|2023-08-24 06:20:00|11.2|9.8|11.19|9.79|11.21|9.81|11.18|9.78|0
1692858300000|2023-08-24 06:25:00|11.18|9.78|11.2|9.8|11.2|9.8|11.17|9.77|0
1692858600000|2023-08-24 06:30:00|11.19|9.79|11.2|9.8|11.21|9.81|11.18|9.78|0
1692858900000|2023-08-24 06:35:00|11.21|9.81|11.18|9.78|11.21|9.81|11.16|9.76|0
1692859200000|2023-08-24 06:40:00|11.17|9.77|11.17|9.77|11.19|9.79|11.17|9.77|0
1692859500000|2023-08-24 06:45:00|11.18|9.78|11.17|9.77|11.19|9.79|11.17|9.77|0
1692859800000|2023-08-24 06:50:00|11.18|9.78|11.17|9.77|11.18|9.78|11.15|9.75|0
1692860100000|2023-08-24 06:55:00|11.18|9.78|11.2|9.8|11.21|9.81|11.17|9.77|0
1692860400000|2023-08-24 07:00:00|11.19|9.79|11.08|9.68|11.19|9.79|11.08|9.68|0
1692860700000|2023-08-24 07:05:00|11.07|9.67|11.1|9.7|11.1|9.7|11.03|9.63|0
1692861000000|2023-08-24 07:10:00|11.11|9.71|11.2|9.8|11.22|9.82|11.09|9.69|0
1692861300000|2023-08-24 07:15:00|11.21|9.81|11.29|9.89|11.32|9.92|11.21|9.81|0
1692861600000|2023-08-24 07:20:00|11.3|9.9|11.19|9.79|11.3|9.9|11.19|9.79|0
1692861900000|2023-08-24 07:25:00|11.18|9.78|11.18|9.78|11.21|9.81|11.14|9.74|0
1692862200000|2023-08-24 07:30:00|11.19|9.79|11.25|9.85|11.27|9.87|11.18|9.78|0
1692862500000|2023-08-24 07:35:00|11.26|9.86|11.27|9.87|11.28|9.88|11.23|9.83|0
1692862800000|2023-08-24 07:40:00|11.26|9.86|11.22|9.82|11.26|9.86|11.21|9.81|0
1692863100000|2023-08-24 07:45:00|11.23|9.83|11.25|9.85|11.25|9.85|11.19|9.79|0
1692863400000|2023-08-24 07:50:00|11.26|9.86|11.28|9.88|11.29|9.89|11.24|9.84|0
1692863700000|2023-08-24 07:55:00|11.26|9.86|11.26|9.86|11.27|9.87|11.25|9.85|0
1692864000000|2023-08-24 08:00:00|11.25|9.85|11.15|9.75|11.26|9.86|11.13|9.73|0
1692864300000|2023-08-24 08:05:00|11.14|9.74|11.19|9.79|11.2|9.8|11.13|9.73|0
1692864600000|2023-08-24 08:10:00|11.2|9.8|11.23|9.83|11.24|9.84|11.19|9.79|0
1692864900000|2023-08-24 08:15:00|11.24|9.84|11.22|9.82|11.26|9.86|11.21|9.81|0
1692865200000|2023-08-24 08:20:00|11.21|9.81|11.19|9.79|11.23|9.83|11.17|9.77|0
1692865500000|2023-08-24 08:25:00|11.18|9.78|11.18|9.78|11.19|9.79|11.15|9.75|0
1692865800000|2023-08-24 08:30:00|11.17|9.77|11.21|9.81|11.21|9.81|11.17|9.77|0
1692866100000|2023-08-24 08:35:00|11.2|9.8|11.23|9.83|11.24|9.84|11.19|9.79|0
1692866400000|2023-08-24 08:40:00|11.25|9.85|11.25|9.85|11.26|9.86|11.23|9.83|0
1692866700000|2023-08-24 08:45:00|11.26|9.86|11.26|9.86|11.26|9.86|11.22|9.82|0
1692867000000|2023-08-24 08:50:00|11.27|9.87|11.26|9.86|11.29|9.89|11.26|9.86|0
1692867300000|2023-08-24 08:55:00|11.27|9.87|11.26|9.86|11.27|9.87|11.25|9.85|0
1692867600000|2023-08-24 09:00:00|11.27|9.87|11.29|9.89|11.29|9.89|11.24|9.84|0
1692867900000|2023-08-24 09:05:00|11.3|9.9|11.27|9.87|11.31|9.91|11.25|9.85|0
1692868200000|2023-08-24 09:10:00|11.28|9.88|11.29|9.89|11.3|9.9|11.26|9.86|0
1692868500000|2023-08-24 09:15:00|11.28|9.88|11.34|9.94|11.35|9.95|11.28|9.88|0
1692868800000|2023-08-24 09:20:00|11.33|9.93|11.33|9.93|11.36|9.96|11.32|9.92|0
1692869100000|2023-08-24 09:25:00|11.32|9.92|11.35|9.95|11.36|9.96|11.32|9.92|0
1692869400000|2023-08-24 09:30:00|11.36|9.96|11.43|10.03|11.43|10.03|11.34|9.94|0
1692869700000|2023-08-24 09:35:00|11.42|10.02|11.45|10.05|11.46|10.06|11.42|10.02|0
1692870000000|2023-08-24 09:40:00|11.46|10.06|11.44|10.04|11.48|10.08|11.43|10.03|0
1692870300000|2023-08-24 09:45:00|11.43|10.03|11.44|10.04|11.45|10.05|11.41|10.01|0
1692870600000|2023-08-24 09:50:00|11.45|10.05|11.41|10.01|11.45|10.05|11.4|10|0
1692870900000|2023-08-24 09:55:00|11.42|10.02|11.42|10.02|11.44|10.04|11.4|10|0
1692871200000|2023-08-24 10:00:00|11.41|10.01|11.36|9.96|11.43|10.03|11.36|9.96|0
1692871500000|2023-08-24 10:05:00|11.37|9.97|11.34|9.94|11.37|9.97|11.34|9.94|0
1692871800000|2023-08-24 10:10:00|11.33|9.93|11.33|9.93|11.34|9.94|11.31|9.91|0
1692872100000|2023-08-24 10:15:00|11.34|9.94|11.34|9.94|11.35|9.95|11.32|9.92|0
1692872400000|2023-08-24 10:20:00|11.33|9.93|11.34|9.94|11.35|9.95|11.33|9.93|0
1692872700000|2023-08-24 10:25:00|11.33|9.93|11.27|9.87|11.34|9.94|11.26|9.86|0
1692873000000|2023-08-24 10:30:00|11.28|9.88|11.31|9.91|11.31|9.91|11.26|9.86|0
1692873300000|2023-08-24 10:35:00|11.32|9.92|11.3|9.9|11.32|9.92|11.29|9.89|0
1692873600000|2023-08-24 10:40:00|11.31|9.91|11.63|10.23|12.26|10.86|11.25|9.85|0
1692873900000|2023-08-24 10:45:00|11.61|10.21|11.61|10.21|11.63|10.23|11.61|10.21|0
1692874200000|2023-08-24 10:50:00|11.6|10.2|11.6|10.2|11.61|10.21|11.58|10.18|0
1692874500000|2023-08-24 10:55:00|11.61|10.21|11.6|10.2|11.62|10.22|11.59|10.19|0
1692874800000|2023-08-24 11:00:00|11.61|10.21|11.62|10.22|11.64|10.24|11.61|10.21|0
1692875100000|2023-08-24 11:05:00|11.61|10.21|11.6|10.2|11.61|10.21|11.59|10.19|0
1692875400000|2023-08-24 11:10:00|11.59|10.19|11.57|10.17|11.59|10.19|11.56|10.16|0
1692875700000|2023-08-24 11:15:00|11.56|10.16|11.54|10.14|11.56|10.16|11.53|10.13|0
1692876000000|2023-08-24 11:20:00|11.55|10.15|11.57|10.17|11.57|10.17|11.55|10.15|0
1692876300000|2023-08-24 11:25:00|11.58|10.18|11.61|10.21|11.61|10.21|11.55|10.15|0
1692876600000|2023-08-24 11:30:00|11.62|10.22|11.57|10.17|11.62|10.22|11.56|10.16|0
1692876900000|2023-08-24 11:35:00|11.56|10.16|11.63|10.23|11.63|10.23|11.56|10.16|0
1692877200000|2023-08-24 11:40:00|11.64|10.24|11.66|10.26|11.67|10.27|11.61|10.21|0
1692877500000|2023-08-24 11:45:00|11.67|10.27|11.66|10.26|11.68|10.28|11.63|10.23|0
1692877800000|2023-08-24 11:50:00|11.65|10.25|11.69|10.29|11.7|10.3|11.65|10.25|0
1692878100000|2023-08-24 11:55:00|11.7|10.3|11.68|10.28|11.7|10.3|11.67|10.27|0
1692878400000|2023-08-24 12:00:00|11.67|10.27|11.73|10.33|11.75|10.35|11.66|10.26|0
1692878700000|2023-08-24 12:05:00|11.74|10.34|11.71|10.31|11.77|10.37|11.67|10.27|0
1692879000000|2023-08-24 12:10:00|11.7|10.3|11.77|10.37|11.77|10.37|11.7|10.3|0
1692879300000|2023-08-24 12:15:00|11.76|10.36|11.78|10.38|11.79|10.39|11.74|10.34|0
1692879600000|2023-08-24 12:20:00|11.77|10.37|11.79|10.39|11.8|10.4|11.76|10.36|0
1692879900000|2023-08-24 12:25:00|11.78|10.38|11.63|10.23|11.79|10.39|11.57|10.17|0
1692880200000|2023-08-24 12:30:00|11.67|10.27|11.67|10.27|11.7|10.3|11.61|10.21|0
1692880500000|2023-08-24 12:35:00|11.68|10.28|11.67|10.27|11.71|10.31|11.65|10.25|0
1692880800000|2023-08-24 12:40:00|11.68|10.28|11.68|10.28|11.69|10.29|11.66|10.26|0
1692881100000|2023-08-24 12:45:00|11.67|10.27|11.62|10.22|11.69|10.29|11.6|10.2|0
1692881400000|2023-08-24 12:50:00|11.64|10.24|11.68|10.28|11.68|10.28|11.62|10.22|0
1692881700000|2023-08-24 12:55:00|11.69|10.29|11.68|10.28|11.74|10.34|11.68|10.28|0
1692882000000|2023-08-24 13:00:00|11.69|10.29|11.63|10.23|11.7|10.3|11.63|10.23|0
1692882300000|2023-08-24 13:05:00|11.62|10.22|11.65|10.25|11.65|10.25|11.6|10.2|0
1692882600000|2023-08-24 13:10:00|11.66|10.26|11.63|10.23|11.68|10.28|11.62|10.22|0
1692882900000|2023-08-24 13:15:00|11.64|10.24|11.66|10.26|11.67|10.27|11.61|10.21|0
1692883200000|2023-08-24 13:20:00|11.65|10.25|11.69|10.29|11.7|10.3|11.64|10.24|0
1692883500000|2023-08-24 13:25:00|11.68|10.28|11.71|10.31|11.73|10.33|11.66|10.26|0
1692883800000|2023-08-24 13:30:00|11.7|10.3|11.85|10.45|11.86|10.46|11.63|10.23|0
1692884100000|2023-08-24 13:35:00|11.87|10.47|11.87|10.47|11.91|10.51|11.83|10.43|0
1692884400000|2023-08-24 13:40:00|11.86|10.46|11.94|10.54|11.97|10.57|11.85|10.45|0
1692884700000|2023-08-24 13:45:00|11.95|10.55|11.93|10.53|11.97|10.57|11.86|10.46|0
1692885000000|2023-08-24 13:50:00|11.92|10.52|11.78|10.38|11.97|10.57|11.77|10.37|0
1692885300000|2023-08-24 13:55:00|11.77|10.37|11.65|10.25|11.79|10.39|11.64|10.24|0
1692885600000|2023-08-24 14:00:00|11.64|10.24|11.66|10.26|11.74|10.34|11.59|10.19|0
1692885900000|2023-08-24 14:05:00|11.65|10.25|11.91|10.51|11.93|10.53|11.65|10.25|0
1692886200000|2023-08-24 14:10:00|11.92|10.52|12.02|10.62|12.06|10.66|11.92|10.52|0
1692886500000|2023-08-24 14:15:00|12.04|10.64|12.08|10.68|12.11|10.71|12.01|10.61|0
1692886800000|2023-08-24 14:20:00|12.09|10.69|12.2|10.8|12.2|10.8|12.01|10.61|0
1692887100000|2023-08-24 14:25:00|12.19|10.79|12.26|10.86|12.26|10.86|12.14|10.74|0
1692887400000|2023-08-24 14:30:00|12.29|10.89|12.36|10.96|12.42|11.02|12.25|10.85|0
1692887700000|2023-08-24 14:35:00|11.47|10.07|11.96|10.56|12.05|10.65|11.47|10.07|0
1692888000000|2023-08-24 14:40:00|11.95|10.55|12.11|10.71|12.15|10.75|11.92|10.52|0
1692888300000|2023-08-24 14:45:00|12.12|10.72|12.16|10.76|12.19|10.79|12.12|10.72|0
1692888600000|2023-08-24 14:50:00|12.17|10.77|12.06|10.66|12.17|10.77|12.04|10.64|0
1692888900000|2023-08-24 14:55:00|12.07|10.67|11.9|10.5|12.11|10.71|11.81|10.41|0
1692889200000|2023-08-24 15:00:00|11.91|10.51|12.05|10.65|12.12|10.72|11.74|10.34|0
1692889500000|2023-08-24 15:05:00|12.04|10.64|12.09|10.69|12.15|10.75|12.01|10.61|0
1692889800000|2023-08-24 15:10:00|12.1|10.7|12.09|10.69|12.16|10.76|12.04|10.64|0
1692890100000|2023-08-24 15:15:00|12.08|10.68|12.09|10.69|12.13|10.73|12.04|10.64|0
1692890400000|2023-08-24 15:20:00|12.08|10.68|12.12|10.72|12.13|10.73|12.05|10.65|0
1692890700000|2023-08-24 15:25:00|12.11|10.71|12.06|10.66|12.18|10.78|12.06|10.66|0
1692891000000|2023-08-24 15:30:00|12.08|10.68|12.18|10.78|12.18|10.78|12.08|10.68|0
1692891300000|2023-08-24 15:35:00|12.2|10.8|12.26|10.86|12.27|10.87|12.16|10.76|0
1692891600000|2023-08-24 15:40:00|12.25|10.85|12.26|10.86|12.29|10.89|12.21|10.81|0
1692891900000|2023-08-24 15:45:00|12.28|10.88|12.38|10.98|12.42|11.02|12.03|10.63|0
1692892200000|2023-08-24 15:50:00|12.39|10.99|12.47|11.07|12.48|11.08|12.37|10.97|0
1692892500000|2023-08-24 15:55:00|12.46|11.06|12.33|10.93|12.5|11.1|12.29|10.89|0
1692892800000|2023-08-24 16:00:00|12.34|10.94|12.28|10.88|12.34|10.94|12.23|10.83|0
1692893100000|2023-08-24 16:05:00|12.29|10.89|12.19|10.79|12.29|10.89|12.14|10.74|0
1692893400000|2023-08-24 16:10:00|12.2|10.8|12.09|10.69|12.21|10.81|12.09|10.69|0
1692893700000|2023-08-24 16:15:00|12.08|10.68|12.12|10.72|12.14|10.74|12.04|10.64|0
1692894000000|2023-08-24 16:20:00|12.11|10.71|12.07|10.67|12.12|10.72|12.03|10.63|0
1692894300000|2023-08-24 16:25:00|12.06|10.66|12.13|10.73|12.16|10.76|12.03|10.63|0
1692894600000|2023-08-24 16:30:00|12.14|10.74|12.1|10.7|12.16|10.76|12.08|10.68|0
1692894900000|2023-08-24 16:35:00|12.11|10.71|12.04|10.64|12.11|10.71|12.02|10.62|0
1692895200000|2023-08-24 16:40:00|12.05|10.65|12|10.6|12.05|10.65|11.95|10.55|0
1692895500000|2023-08-24 16:45:00|12.01|10.61|11.91|10.51|12.06|10.66|11.89|10.49|0
1692895800000|2023-08-24 16:50:00|11.9|10.5|11.98|10.58|11.99|10.59|11.88|10.48|0
1692896100000|2023-08-24 16:55:00|11.97|10.57|12.07|10.67|12.07|10.67|11.97|10.57|0
1692896400000|2023-08-24 17:00:00|12.05|10.65|12.14|10.74|12.16|10.76|12.03|10.63|0
1692896700000|2023-08-24 17:05:00|12.13|10.73|12.05|10.65|12.14|10.74|12.04|10.64|0
1692897000000|2023-08-24 17:10:00|12.06|10.66|12.09|10.69|12.12|10.72|12.02|10.62|0
1692897300000|2023-08-24 17:15:00|12.1|10.7|12.15|10.75|12.17|10.77|12.09|10.69|0
1692897600000|2023-08-24 17:20:00|12.16|10.76|12.16|10.76|12.18|10.78|12.13|10.73|0
1692897900000|2023-08-24 17:25:00|12.17|10.77|12.24|10.84|12.26|10.86|12.17|10.77|0
1692898200000|2023-08-24 17:30:00|12.23|10.83|12.24|10.84|12.25|10.85|12.14|10.74|0
1692898500000|2023-08-24 17:35:00|12.23|10.83|12.14|10.74|12.24|10.84|12.13|10.73|0
1692898800000|2023-08-24 17:40:00|12.12|10.72|12.21|10.81|12.21|10.81|12.11|10.71|0
1692899100000|2023-08-24 17:45:00|12.2|10.8|12.18|10.78|12.2|10.8|12.12|10.72|0
1692899400000|2023-08-24 17:50:00|12.19|10.79|12.21|10.81|12.22|10.82|12.18|10.78|0
1692899700000|2023-08-24 17:55:00|12.22|10.82|12.19|10.79|12.24|10.84|12.19|10.79|0
1692900000000|2023-08-24 18:00:00|12.18|10.78|12.16|10.76|12.18|10.78|12.09|10.69|0
1692900300000|2023-08-24 18:05:00|12.17|10.77|12.16|10.76|12.21|10.81|12.12|10.72|0
1692900600000|2023-08-24 18:10:00|12.15|10.75|12.09|10.69|12.16|10.76|12.06|10.66|0
1692900900000|2023-08-24 18:15:00|12.1|10.7|12.22|10.82|12.23|10.83|12.09|10.69|0
1692901200000|2023-08-24 18:20:00|12.23|10.83|12.18|10.78|12.24|10.84|12.15|10.75|0
1692901500000|2023-08-24 18:25:00|12.19|10.79|12.22|10.82|12.25|10.85|12.18|10.78|0
1692901800000|2023-08-24 18:30:00|12.23|10.83|12.21|10.81|12.23|10.83|12.18|10.78|0
1692902100000|2023-08-24 18:35:00|12.2|10.8|12.3|10.9|12.33|10.93|12.2|10.8|0
1692902400000|2023-08-24 18:40:00|12.31|10.91|12.36|10.96|12.37|10.97|12.3|10.9|0
1692902700000|2023-08-24 18:45:00|12.35|10.95|12.33|10.93|12.36|10.96|12.26|10.86|0
1692903000000|2023-08-24 18:50:00|12.32|10.92|12.33|10.93|12.35|10.95|12.29|10.89|0
1692903300000|2023-08-24 18:55:00|12.34|10.94|12.24|10.84|12.37|10.97|12.21|10.81|0
1692903600000|2023-08-24 19:00:00|12.25|10.85|12.27|10.87|12.3|10.9|12.21|10.81|0
1692903900000|2023-08-24 19:05:00|12.28|10.88|12.31|10.91|12.31|10.91|12.23|10.83|0
1692904200000|2023-08-24 19:10:00|12.32|10.92|12.27|10.87|12.34|10.94|12.24|10.84|0
1692904500000|2023-08-24 19:15:00|12.28|10.88|12.28|10.88|12.28|10.88|12.23|10.83|0
1692904800000|2023-08-24 19:20:00|12.27|10.87|12.3|10.9|12.31|10.91|12.18|10.78|0
1692905100000|2023-08-24 19:25:00|12.29|10.89|12.33|10.93|12.36|10.96|12.28|10.88|0
1692905400000|2023-08-24 19:30:00|12.32|10.92|12.33|10.93|12.37|10.97|12.27|10.87|0
1692905700000|2023-08-24 19:35:00|12.34|10.94|12.44|11.04|12.46|11.06|12.34|10.94|0
1692906000000|2023-08-24 19:40:00|12.45|11.05|12.5|11.1|12.54|11.14|12.43|11.03|0
1692906300000|2023-08-24 19:45:00|12.51|11.11|12.25|10.85|12.56|11.16|9.59|8.19|0
1692906600000|2023-08-24 19:50:00|12.24|10.84|12.25|10.85|12.27|10.87|12.16|10.76|0
1692906900000|2023-08-24 19:55:00|12.26|10.86|12.39|10.99|12.4|11|12.18|10.78|0
1692907200000|2023-08-24 20:00:00|12.37|10.97|12.31|10.91|12.5|11.1|12.17|10.77|0
1692907500000|2023-08-24 20:05:00|12.32|10.92|12.28|10.88|12.32|10.92|12.26|10.86|0
1692907800000|2023-08-24 20:10:00|12.27|10.87|12.13|10.73|12.31|10.91|12.1|10.7|0
1692908100000|2023-08-24 20:15:00|12.45|10.45|12.5|10.5|12.51|10.51|12.45|10.45|0
1692908400000|2023-08-24 20:20:00|12.49|10.49|12.44|10.44|12.5|10.5|12.44|10.44|0
1692908700000|2023-08-24 20:25:00|12.45|10.45|12.51|10.51|12.51|10.51|12.43|10.43|0
1692909000000|2023-08-24 20:30:00|12.5|10.5|12.51|10.51|12.55|10.55|12.49|10.49|0
1692909300000|2023-08-24 20:35:00|12.52|10.52|12.49|10.49|12.53|10.53|12.48|10.48|0
1692909600000|2023-08-24 20:40:00|12.5|10.5|12.49|10.49|12.51|10.51|12.49|10.49|0
1692909900000|2023-08-24 20:45:00|12.47|10.47|12.46|10.46|12.47|10.47|12.44|10.44|0
1692910200000|2023-08-24 20:50:00|12.47|10.47|12.44|10.44|12.47|10.47|12.43|10.43|0
1692910500000|2023-08-24 20:55:00|12.45|10.45|12.42|10.42|12.46|10.46|12.42|10.42|0
1692910800000|2023-08-24 21:00:00|12.43|10.43|12.42|10.42|12.44|10.44|12.41|10.41|0
1692911100000|2023-08-24 21:05:00|12.41|10.41|12.42|10.42|12.42|10.42|12.41|10.41|0
1692911400000|2023-08-24 21:10:00|12.43|10.43|12.44|10.44|12.44|10.44|12.43|10.43|0
1692912000000|2023-08-24 21:20:00|12.43|10.43|12.43|10.43|12.43|10.43|12.42|10.42|0
1692912600000|2023-08-24 21:30:00|12.44|10.44|12.45|10.45|12.45|10.45|12.44|10.44|0
1692912900000|2023-08-24 21:35:00|12.44|10.44|12.44|10.44|12.44|10.44|12.44|10.44|0
1692913200000|2023-08-24 21:40:00|12.43|10.43|12.42|10.42|12.43|10.43|12.42|10.42|0
1692913500000|2023-08-24 21:45:00|12.41|10.41|12.41|10.41|12.41|10.41|12.41|10.41|0
1692913800000|2023-08-24 21:50:00|12.4|10.4|12.41|10.41|12.41|10.41|12.4|10.4|0
1692914100000|2023-08-24 21:55:00|12.4|10.4|12.4|10.4|12.4|10.4|12.4|10.4|0
1692914400000|2023-08-24 22:00:00|12.41|10.41|12.35|10.35|12.41|10.41|12.32|10.32|0
1692914700000|2023-08-24 22:05:00|12.34|10.34|12.33|10.33|12.35|10.35|12.32|10.32|0
1692915000000|2023-08-24 22:10:00|12.34|10.34|12.35|10.35|12.35|10.35|12.32|10.32|0
1692915300000|2023-08-24 22:15:00|12.34|10.34|12.33|10.33|12.36|10.36|12.33|10.33|0
1692915600000|2023-08-24 22:20:00|12.32|10.32|12.33|10.33|12.35|10.35|12.31|10.31|0
1692915900000|2023-08-24 22:25:00|12.32|10.32|12.32|10.32|12.32|10.32|12.31|10.31|0
1692916200000|2023-08-24 22:30:00|12.31|10.31|12.31|10.31|12.32|10.32|12.3|10.3|0
1692916500000|2023-08-24 22:35:00|12.3|10.3|12.27|10.27|12.3|10.3|12.26|10.26|0
1692916800000|2023-08-24 22:40:00|12.28|10.28|12.29|10.29|12.3|10.3|12.28|10.28|0
1692917100000|2023-08-24 22:45:00|12.28|10.28|12.28|10.28|12.29|10.29|12.27|10.27|0
1692917400000|2023-08-24 22:50:00|12.29|10.29|12.27|10.27|12.29|10.29|12.27|10.27|0
1692917700000|2023-08-24 22:55:00|12.28|10.28|12.26|10.26|12.28|10.28|12.25|10.25|0
1692918000000|2023-08-24 23:00:00|12.27|10.27|12.32|10.32|12.32|10.32|12.27|10.27|0
1692918300000|2023-08-24 23:05:00|12.31|10.31|12.35|10.35|12.36|10.36|12.31|10.31|0
1692918600000|2023-08-24 23:10:00|12.36|10.36|12.37|10.37|12.39|10.39|12.35|10.35|0
1692918900000|2023-08-24 23:15:00|12.36|10.36|12.34|10.34|12.36|10.36|12.34|10.34|0
1692919200000|2023-08-24 23:20:00|12.33|10.33|12.33|10.33|12.34|10.34|12.32|10.32|0
1692919500000|2023-08-24 23:25:00|12.32|10.32|12.3|10.3|12.33|10.33|12.3|10.3|0
1692919800000|2023-08-24 23:30:00|12.29|10.29|12.28|10.28|12.3|10.3|12.28|10.28|0
1692920100000|2023-08-24 23:35:00|12.29|10.29|12.27|10.27|12.3|10.3|12.27|10.27|0
1692920400000|2023-08-24 23:40:00|12.28|10.28|12.27|10.27|12.29|10.29|12.27|10.27|0
1692920700000|2023-08-24 23:45:00|12.28|10.28|12.27|10.27|12.28|10.28|12.27|10.27|0
1692921000000|2023-08-24 23:50:00|12.28|10.28|12.31|10.31|12.31|10.31|12.28|10.28|0
1692921300000|2023-08-24 23:55:00|12.3|10.3|12.31|10.31|12.32|10.32|12.3|10.3|0
1692921600000|2023-08-25 00:00:00|12.3|10.3|12.26|10.26|12.32|10.32|12.26|10.26|0
1692921900000|2023-08-25 00:05:00|12.27|10.27|12.24|10.24|12.29|10.29|12.23|10.23|0
1692922200000|2023-08-25 00:10:00|12.25|10.25|12.24|10.24|12.26|10.26|12.23|10.23|0
1692922500000|2023-08-25 00:15:00|12.25|10.25|12.23|10.23|12.25|10.25|12.23|10.23|0
1692922800000|2023-08-25 00:20:00|12.22|10.22|12.24|10.24|12.25|10.25|12.22|10.22|0
1692923100000|2023-08-25 00:25:00|12.23|10.23|12.22|10.22|12.24|10.24|12.2|10.2|0
1692923400000|2023-08-25 00:30:00|12.2|10.2|12.2|10.2|12.22|10.22|12.19|10.19|0
1692923700000|2023-08-25 00:35:00|12.21|10.21|12.4|10.4|12.4|10.4|12.2|10.2|0
1692924300000|2023-08-25 00:45:00|12.39|10.39|12.39|10.39|12.4|10.4|12.39|10.39|0
1692924600000|2023-08-25 00:50:00|12.38|10.38|12.4|10.4|12.4|10.4|12.38|10.38|0
1692925200000|2023-08-25 01:00:00|12.39|10.39|12.38|10.38|12.4|10.4|12.37|10.37|0
1692925500000|2023-08-25 01:05:00|12.39|10.39|12.4|10.4|12.4|10.4|12.38|10.38|0
1692925800000|2023-08-25 01:10:00|12.39|10.39|12.4|10.4|12.41|10.41|12.39|10.39|0
1692926100000|2023-08-25 01:15:00|12.41|10.41|12.39|10.39|12.44|10.44|12.39|10.39|0
1692926400000|2023-08-25 01:20:00|12.38|10.38|12.38|10.38|12.41|10.41|12.38|10.38|0
1692926700000|2023-08-25 01:25:00|12.39|10.39|12.39|10.39|12.41|10.41|12.38|10.38|0
1692927000000|2023-08-25 01:30:00|12.4|10.4|12.43|10.43|12.45|10.45|12.39|10.39|0
1692927300000|2023-08-25 01:35:00|12.44|10.44|12.49|10.49|12.52|10.52|12.43|10.43|0
1692927600000|2023-08-25 01:40:00|12.48|10.48|12.49|10.49|12.5|10.5|12.46|10.46|0
1692927900000|2023-08-25 01:45:00|12.48|10.48|12.48|10.48|12.49|10.49|12.46|10.46|0
1692928200000|2023-08-25 01:50:00|12.47|10.47|12.47|10.47|12.47|10.47|12.45|10.45|0
1692928500000|2023-08-25 01:55:00|12.46|10.46|12.44|10.44|12.47|10.47|12.44|10.44|0
1692928800000|2023-08-25 02:00:00|12.43|10.43|12.44|10.44|12.45|10.45|12.42|10.42|0
1692929100000|2023-08-25 02:05:00|12.45|10.45|12.47|10.47|12.48|10.48|12.44|10.44|0
1692929400000|2023-08-25 02:10:00|12.48|10.48|12.42|10.42|12.48|10.48|12.42|10.42|0
1692929700000|2023-08-25 02:15:00|12.43|10.43|12.47|10.47|12.48|10.48|12.43|10.43|0
1692930000000|2023-08-25 02:20:00|12.48|10.48|12.47|10.47|12.48|10.48|12.44|10.44|0
1692930300000|2023-08-25 02:25:00|12.46|10.46|12.47|10.47|12.53|10.53|12.46|10.46|0
1692930600000|2023-08-25 02:30:00|12.48|10.48|12.47|10.47|12.48|10.48|12.46|10.46|0
1692930900000|2023-08-25 02:35:00|12.48|10.48|12.5|10.5|12.5|10.5|12.47|10.47|0
1692931200000|2023-08-25 02:40:00|12.51|10.51|12.5|10.5|12.51|10.51|12.48|10.48|0
1692931500000|2023-08-25 02:45:00|12.49|10.49|12.5|10.5|12.53|10.53|12.49|10.49|0
1692931800000|2023-08-25 02:50:00|12.49|10.49|12.49|10.49|12.5|10.5|12.47|10.47|0
1692932100000|2023-08-25 02:55:00|12.48|10.48|12.48|10.48|12.5|10.5|12.48|10.48|0
1692932400000|2023-08-25 03:00:00|12.47|10.47|12.46|10.46|12.48|10.48|12.45|10.45|0
1692932700000|2023-08-25 03:05:00|12.47|10.47|12.48|10.48|12.49|10.49|12.45|10.45|0
1692933000000|2023-08-25 03:10:00|12.49|10.49|12.48|10.48|12.49|10.49|12.46|10.46|0
1692933300000|2023-08-25 03:15:00|12.49|10.49|12.49|10.49|12.5|10.5|12.49|10.49|0
1692933600000|2023-08-25 03:20:00|12.48|10.48|12.49|10.49|12.5|10.5|12.47|10.47|0
1692933900000|2023-08-25 03:25:00|12.48|10.48|12.49|10.49|12.5|10.5|12.48|10.48|0
1692934200000|2023-08-25 03:30:00|12.5|10.5|12.47|10.47|12.5|10.5|12.46|10.46|0
1692934500000|2023-08-25 03:35:00|12.46|10.46|12.5|10.5|12.52|10.52|12.46|10.46|0
1692934800000|2023-08-25 03:40:00|12.49|10.49|12.5|10.5|12.51|10.51|12.49|10.49|0
1692935100000|2023-08-25 03:45:00|12.51|10.51|12.5|10.5|12.51|10.51|12.49|10.49|0
1692935400000|2023-08-25 03:50:00|12.49|10.49|12.5|10.5|12.52|10.52|12.49|10.49|0
1692935700000|2023-08-25 03:55:00|12.49|10.49|12.48|10.48|12.49|10.49|12.48|10.48|0
1692936000000|2023-08-25 04:00:00|12.47|10.47|12.47|10.47|12.48|10.48|12.46|10.46|0
1692936300000|2023-08-25 04:05:00|12.46|10.46|12.46|10.46|12.47|10.47|12.46|10.46|0
1692936600000|2023-08-25 04:10:00|12.45|10.45|12.46|10.46|12.46|10.46|12.45|10.45|0
1692936900000|2023-08-25 04:15:00|12.47|10.47|12.46|10.46|12.47|10.47|12.46|10.46|0
1692937200000|2023-08-25 04:20:00|12.47|10.47|12.48|10.48|12.49|10.49|12.47|10.47|0
1692937500000|2023-08-25 04:25:00|12.47|10.47|12.46|10.46|12.47|10.47|12.45|10.45|0
1692937800000|2023-08-25 04:30:00|12.45|10.45|12.45|10.45|12.45|10.45|12.43|10.43|0
1692938100000|2023-08-25 04:35:00|12.44|10.44|12.45|10.45|12.47|10.47|12.44|10.44|0
1692938400000|2023-08-25 04:40:00|12.46|10.46|12.47|10.47|12.48|10.48|12.46|10.46|0
1692938700000|2023-08-25 04:45:00|12.46|10.46|12.47|10.47|12.47|10.47|12.46|10.46|0
1692939000000|2023-08-25 04:50:00|12.48|10.48|12.47|10.47|12.48|10.48|12.47|10.47|0
1692939300000|2023-08-25 04:55:00|12.46|10.46|12.48|10.48|12.48|10.48|12.46|10.46|0
1692939600000|2023-08-25 05:00:00|12.47|10.47|12.46|10.46|12.48|10.48|12.45|10.45|0
1692939900000|2023-08-25 05:05:00|12.47|10.47|12.49|10.49|12.49|10.49|12.46|10.46|0
1692940200000|2023-08-25 05:10:00|12.48|10.48|12.46|10.46|12.49|10.49|12.46|10.46|0
1692940500000|2023-08-25 05:15:00|12.45|10.45|12.48|10.48|12.49|10.49|12.45|10.45|0
1692940800000|2023-08-25 05:20:00|12.49|10.49|12.51|10.51|12.51|10.51|12.48|10.48|0
1692941100000|2023-08-25 05:25:00|12.5|10.5|12.51|10.51|12.52|10.52|12.5|10.5|0
1692941400000|2023-08-25 05:30:00|12.52|10.52|12.53|10.53|12.53|10.53|12.5|10.5|0
1692941700000|2023-08-25 05:35:00|12.52|10.52|12.49|10.49|12.53|10.53|12.49|10.49|0
1692942000000|2023-08-25 05:40:00|12.48|10.48|12.5|10.5|12.51|10.51|12.48|10.48|0
1692942300000|2023-08-25 05:45:00|12.49|10.49|12.52|10.52|12.52|10.52|12.49|10.49|0
1692942600000|2023-08-25 05:50:00|12.51|10.51|12.41|10.41|12.51|10.51|12.38|10.38|0
1692942900000|2023-08-25 05:55:00|12.42|10.42|12.41|10.41|12.46|10.46|12.4|10.4|0
1692943200000|2023-08-25 06:00:00|12.39|10.39|12.41|10.41|12.43|10.43|12.39|10.39|0
1692943500000|2023-08-25 06:05:00|12.1|10.7|12.14|10.74|12.15|10.75|12.1|10.7|0
1692943800000|2023-08-25 06:10:00|12.16|10.76|12.11|10.71|12.16|10.76|12.11|10.71|0
1692944100000|2023-08-25 06:15:00|12.1|10.7|12.12|10.72|12.12|10.72|12.1|10.7|0
1692944400000|2023-08-25 06:20:00|12.13|10.73|12.16|10.76|12.17|10.77|12.13|10.73|0
1692944700000|2023-08-25 06:25:00|12.15|10.75|12.25|10.85|12.25|10.85|12.15|10.75|0
1692945000000|2023-08-25 06:30:00|12.24|10.84|12.26|10.86|12.28|10.88|12.23|10.83|0
1692945300000|2023-08-25 06:35:00|12.27|10.87|12.32|10.92|12.34|10.94|12.26|10.86|0
1692945600000|2023-08-25 06:40:00|12.33|10.93|12.29|10.89|12.33|10.93|12.29|10.89|0
1692945900000|2023-08-25 06:45:00|12.28|10.88|12.28|10.88|12.28|10.88|12.25|10.85|0
1692946200000|2023-08-25 06:50:00|12.29|10.89|12.3|10.9|12.3|10.9|12.27|10.87|0
1692946500000|2023-08-25 06:55:00|12.31|10.91|12.27|10.87|12.32|10.92|12.27|10.87|0
1692946800000|2023-08-25 07:00:00|12.26|10.86|12.17|10.77|12.27|10.87|12.16|10.76|0
1692947100000|2023-08-25 07:05:00|12.16|10.76|12.09|10.69|12.16|10.76|12.08|10.68|0
1692947400000|2023-08-25 07:10:00|12.08|10.68|12.1|10.7|12.11|10.71|12.06|10.66|0
1692947700000|2023-08-25 07:15:00|12.08|10.68|12.08|10.68|12.09|10.69|12.04|10.64|0
1692948000000|2023-08-25 07:20:00|12.07|10.67|12.07|10.67|12.11|10.71|12.07|10.67|0
1692948300000|2023-08-25 07:25:00|12.08|10.68|12.04|10.64|12.09|10.69|12.03|10.63|0
1692948600000|2023-08-25 07:30:00|12.05|10.65|12.03|10.63|12.07|10.67|12.03|10.63|0
1692948900000|2023-08-25 07:35:00|12.02|10.62|12.03|10.63|12.04|10.64|12.01|10.61|0
1692949200000|2023-08-25 07:40:00|12.04|10.64|12.07|10.67|12.09|10.69|12.04|10.64|0
1692949500000|2023-08-25 07:45:00|12.08|10.68|12.08|10.68|12.09|10.69|12.06|10.66|0
1692949800000|2023-08-25 07:50:00|12.09|10.69|12.1|10.7|12.1|10.7|12.07|10.67|0
1692950100000|2023-08-25 07:55:00|12.11|10.71|12.09|10.69|12.11|10.71|12.06|10.66|0
1692950400000|2023-08-25 08:00:00|12.08|10.68|12|10.6|12.08|10.68|11.99|10.59|0
1692950700000|2023-08-25 08:05:00|12.01|10.61|12.03|10.63|12.06|10.66|11.99|10.59|0
1692951000000|2023-08-25 08:10:00|12.04|10.64|11.97|10.57|12.04|10.64|11.94|10.54|0
1692951300000|2023-08-25 08:15:00|11.98|10.58|11.97|10.57|12|10.6|11.97|10.57|0
1692951600000|2023-08-25 08:20:00|11.96|10.56|11.93|10.53|11.98|10.58|11.9|10.5|0
1692951900000|2023-08-25 08:25:00|11.94|10.54|11.95|10.55|11.97|10.57|11.91|10.51|0
1692952200000|2023-08-25 08:30:00|11.94|10.54|11.93|10.53|11.96|10.56|11.93|10.53|0
1692952500000|2023-08-25 08:35:00|11.94|10.54|11.96|10.56|11.98|10.58|11.91|10.51|0
1692952800000|2023-08-25 08:40:00|11.97|10.57|11.98|10.58|11.99|10.59|11.96|10.56|0
1692953100000|2023-08-25 08:45:00|11.99|10.59|12.03|10.63|12.04|10.64|11.98|10.58|0
1692953400000|2023-08-25 08:50:00|12.02|10.62|12|10.6|12.03|10.63|11.99|10.59|0
1692953700000|2023-08-25 08:55:00|11.99|10.59|12.03|10.63|12.4|11|11.94|10.54|0
1692954000000|2023-08-25 09:00:00|12.02|10.62|12.06|10.66|12.07|10.67|12.02|10.62|0
1692954300000|2023-08-25 09:05:00|12.05|10.65|12.09|10.69|12.1|10.7|12.05|10.65|0
1692954600000|2023-08-25 09:10:00|12.08|10.68|12.06|10.66|12.09|10.69|12.05|10.65|0
1692954900000|2023-08-25 09:15:00|12.05|10.65|12.05|10.65|12.07|10.67|12.04|10.64|0
1692955200000|2023-08-25 09:20:00|12.06|10.66|12.04|10.64|12.07|10.67|12.04|10.64|0
1692955500000|2023-08-25 09:25:00|12.03|10.63|12|10.6|12.03|10.63|11.99|10.59|0
1692955800000|2023-08-25 09:30:00|12.01|10.61|12.06|10.66|12.08|10.68|12.01|10.61|0
1692956100000|2023-08-25 09:35:00|12.05|10.65|12.04|10.64|12.06|10.66|12.03|10.63|0
1692956400000|2023-08-25 09:40:00|12.03|10.63|12.06|10.66|12.07|10.67|12.03|10.63|0
1692956700000|2023-08-25 09:45:00|12.07|10.67|12.08|10.68|12.09|10.69|12.05|10.65|0
1692957000000|2023-08-25 09:50:00|12.07|10.67|12.12|10.72|12.13|10.73|12.06|10.66|0
1692957300000|2023-08-25 09:55:00|12.13|10.73|12.16|10.76|12.18|10.78|11.98|10.58|0
1692957600000|2023-08-25 10:00:00|12.17|10.77|12.1|10.7|12.17|10.77|12.09|10.69|0
1692957900000|2023-08-25 10:05:00|12.09|10.69|12.06|10.66|12.1|10.7|12.06|10.66|0
1692958200000|2023-08-25 10:10:00|12.05|10.65|12.04|10.64|12.06|10.66|12.04|10.64|0
1692958500000|2023-08-25 10:15:00|12.03|10.63|12.03|10.63|12.04|10.64|12.01|10.61|0
1692958800000|2023-08-25 10:20:00|12.02|10.62|12.01|10.61|12.03|10.63|12.01|10.61|0
1692959100000|2023-08-25 10:25:00|12|10.6|12.02|10.62|12.02|10.62|11.98|10.58|0
1692959400000|2023-08-25 10:30:00|12.01|10.61|11.99|10.59|12.02|10.62|11.98|10.58|0
1692959700000|2023-08-25 10:35:00|12|10.6|11.97|10.57|12|10.6|11.97|10.57|0
1692960000000|2023-08-25 10:40:00|11.98|10.58|12.03|10.63|12.03|10.63|11.97|10.57|0
1692960300000|2023-08-25 10:45:00|12.02|10.62|12.1|10.7|12.15|10.75|12|10.6|0
1692960600000|2023-08-25 10:50:00|12.09|10.69|12.09|10.69|12.11|10.71|12.08|10.68|0
1692960900000|2023-08-25 10:55:00|12.1|10.7|12.12|10.72|12.13|10.73|12.1|10.7|0
1692961200000|2023-08-25 11:00:00|12.11|10.71|12.09|10.69|12.13|10.73|12.09|10.69|0
1692961500000|2023-08-25 11:05:00|12.08|10.68|12.1|10.7|12.12|10.72|12.08|10.68|0
1692961800000|2023-08-25 11:10:00|12.11|10.71|12.14|10.74|12.14|10.74|12.1|10.7|0
1692962100000|2023-08-25 11:15:00|12.13|10.73|12.14|10.74|12.16|10.76|12.13|10.73|0
1692962400000|2023-08-25 11:20:00|12.15|10.75|12.14|10.74|12.16|10.76|12.14|10.74|0
1692962700000|2023-08-25 11:25:00|12.15|10.75|12.15|10.75|12.16|10.76|12.14|10.74|0
1692963000000|2023-08-25 11:30:00|12.14|10.74|12.19|10.79|12.2|10.8|12.13|10.73|0
1692963300000|2023-08-25 11:35:00|12.2|10.8|12.15|10.75|12.2|10.8|12.14|10.74|0
1692963600000|2023-08-25 11:40:00|12.14|10.74|12.15|10.75|12.15|10.75|12.12|10.72|0
1692963900000|2023-08-25 11:45:00|12.14|10.74|12.15|10.75|12.16|10.76|12.13|10.73|0
1692964200000|2023-08-25 11:50:00|12.16|10.76|12.17|10.77|12.19|10.79|12.15|10.75|0
1692964500000|2023-08-25 11:55:00|12.18|10.78|12.13|10.73|12.18|10.78|12.12|10.72|0
1692964800000|2023-08-25 12:00:00|12.12|10.72|12.1|10.7|12.14|10.74|12.09|10.69|0
1692965100000|2023-08-25 12:05:00|12.09|10.69|12.03|10.63|12.11|10.71|12.03|10.63|0
1692965400000|2023-08-25 12:10:00|12.04|10.64|12.03|10.63|12.05|10.65|12.01|10.61|0
1692965700000|2023-08-25 12:15:00|12.02|10.62|12.02|10.62|12.03|10.63|11.99|10.59|0
1692966000000|2023-08-25 12:20:00|12.03|10.63|12|10.6|12.03|10.63|11.99|10.59|0
1692966300000|2023-08-25 12:25:00|11.97|10.57|12|10.6|12.01|10.61|11.96|10.56|0
1692966600000|2023-08-25 12:30:00|12.01|10.61|12|10.6|12.01|10.61|11.95|10.55|0
1692966900000|2023-08-25 12:35:00|11.99|10.59|11.97|10.57|12|10.6|11.96|10.56|0
1692967200000|2023-08-25 12:40:00|11.98|10.58|11.92|10.52|11.98|10.58|11.92|10.52|0
1692967500000|2023-08-25 12:45:00|11.93|10.53|11.92|10.52|11.94|10.54|11.91|10.51|0
1692967800000|2023-08-25 12:50:00|11.93|10.53|11.95|10.55|11.95|10.55|11.93|10.53|0
1692968100000|2023-08-25 12:55:00|11.96|10.56|11.96|10.56|11.98|10.58|11.94|10.54|0
1692968400000|2023-08-25 13:00:00|11.97|10.57|12|10.6|12|10.6|11.96|10.56|0
1692968700000|2023-08-25 13:05:00|12.02|10.62|12.04|10.64|12.04|10.64|12.01|10.61|0
1692969000000|2023-08-25 13:10:00|12.03|10.63|12.01|10.61|12.06|10.66|12|10.6|0
1692969300000|2023-08-25 13:15:00|12.02|10.62|12.07|10.67|12.1|10.7|11.99|10.59|0
1692969600000|2023-08-25 13:20:00|12.08|10.68|12.12|10.72|12.13|10.73|12.07|10.67|0
1692969900000|2023-08-25 13:25:00|12.11|10.71|11.98|10.58|12.13|10.73|11.98|10.58|0
1692970200000|2023-08-25 13:30:00|11.99|10.59|12.02|10.62|12.23|10.83|11.84|10.44|0
1692970500000|2023-08-25 13:35:00|12.03|10.63|12.01|10.61|12.08|10.68|11.94|10.54|0
1692970800000|2023-08-25 13:40:00|12.02|10.62|12.05|10.65|12.1|10.7|11.98|10.58|0
1692971100000|2023-08-25 13:45:00|12.04|10.64|12.02|10.62|12.09|10.69|11.98|10.58|0
1692971400000|2023-08-25 13:50:00|12.03|10.63|12.11|10.71|12.12|10.72|12|10.6|0
1692971700000|2023-08-25 13:55:00|12.1|10.7|12.06|10.66|12.15|10.75|12.04|10.64|0
1692972000000|2023-08-25 14:00:00|12.04|10.64|12|10.6|12.21|10.81|11.84|10.44|0
1692972300000|2023-08-25 14:05:00|12.01|10.61|11.38|9.98|12.21|10.81|11.24|9.84|0
1692972600000|2023-08-25 14:10:00|11.36|9.96|10.98|9.58|11.38|9.98|10.98|9.58|0
1692972900000|2023-08-25 14:15:00|10.96|9.56|11.66|10.26|11.66|10.26|10.67|9.27|0
1692973200000|2023-08-25 14:20:00|11.65|10.25|11.93|10.53|11.93|10.53|11.6|10.2|0
1692973500000|2023-08-25 14:25:00|11.94|10.54|11.98|10.58|12.08|10.68|11.86|10.46|0
1692973800000|2023-08-25 14:30:00|12|10.6|12.09|10.69|12.11|10.71|11.94|10.54|0
1692974100000|2023-08-25 14:35:00|12.07|10.67|12.12|10.72|12.2|10.8|11.98|10.58|0
1692974400000|2023-08-25 14:40:00|12.11|10.71|12.24|10.84|12.24|10.84|11.97|10.57|0
1692974700000|2023-08-25 14:45:00|12.23|10.83|11.61|10.21|12.32|10.92|11.08|9.68|0
1692975000000|2023-08-25 14:50:00|11.63|10.23|11.68|10.28|11.72|10.32|11.55|10.15|0
1692975300000|2023-08-25 14:55:00|11.69|10.29|11.76|10.36|11.79|10.39|11.66|10.26|0
1692975600000|2023-08-25 15:00:00|11.77|10.37|12.23|10.83|12.46|11.06|11.69|10.29|0
1692975900000|2023-08-25 15:05:00|12.25|10.85|11.97|10.57|12.27|10.87|11.94|10.54|0
1692976200000|2023-08-25 15:10:00|11.95|10.55|11.93|10.53|11.98|10.58|11.81|10.41|0
1692976500000|2023-08-25 15:15:00|11.94|10.54|12|10.6|12.13|10.73|11.92|10.52|0
1692976800000|2023-08-25 15:20:00|12.02|10.62|11.99|10.59|12.12|10.72|11.99|10.59|0
1692977100000|2023-08-25 15:25:00|11.93|10.53|11.66|10.26|11.94|10.54|11.64|10.24|0
1692977400000|2023-08-25 15:30:00|11.65|10.25|11.68|10.28|11.79|10.39|11.65|10.25|0
1692977700000|2023-08-25 15:35:00|11.69|10.29|11.63|10.23|12.52|11.12|11.48|10.08|0
1692978000000|2023-08-25 15:40:00|11.62|10.22|11.69|10.29|11.78|10.38|11.62|10.22|0
1692978300000|2023-08-25 15:45:00|11.7|10.3|11.75|10.35|11.82|10.42|11.7|10.3|0
1692978600000|2023-08-25 15:50:00|11.74|10.34|11.54|10.14|11.86|10.46|11.52|10.12|0
1692978900000|2023-08-25 15:55:00|11.56|10.16|11.7|10.3|11.76|10.36|11.34|9.94|0
1692979200000|2023-08-25 16:00:00|11.71|10.31|11.56|10.16|11.71|10.31|11.53|10.13|0
1692979500000|2023-08-25 16:05:00|11.55|10.15|11.54|10.14|11.62|10.22|11.5|10.1|0
1692979800000|2023-08-25 16:10:00|11.53|10.13|11.5|10.1|11.6|10.2|11.49|10.09|0
1692980100000|2023-08-25 16:15:00|11.51|10.11|11.52|10.12|11.63|10.23|11.47|10.07|0
1692980400000|2023-08-25 16:20:00|11.53|10.13|11.19|9.79|11.56|10.16|11.17|9.77|0
1692980700000|2023-08-25 16:25:00|11.18|9.78|11.12|9.72|11.2|9.8|11.12|9.72|0
1692981000000|2023-08-25 16:30:00|11.11|9.71|11.15|9.75|11.16|9.76|11.08|9.68|0
1692981300000|2023-08-25 16:35:00|11.16|9.76|11.09|9.69|11.18|9.78|11.06|9.66|0
1692981600000|2023-08-25 16:40:00|11.11|9.71|11.16|9.76|11.18|9.78|11.05|9.65|0
1692981900000|2023-08-25 16:45:00|11.17|9.77|11.14|9.74|11.21|9.81|11.11|9.71|0
1692982200000|2023-08-25 16:50:00|11.15|9.75|11.29|9.89|11.29|9.89|11.12|9.72|0
1692982500000|2023-08-25 16:55:00|11.28|9.88|11.15|9.75|11.31|9.91|11.14|9.74|0
1692982800000|2023-08-25 17:00:00|11.16|9.76|11.14|9.74|11.18|9.78|11.1|9.7|0
1692983100000|2023-08-25 17:05:00|11.15|9.75|11.16|9.76|11.19|9.79|11.09|9.69|0
1692983400000|2023-08-25 17:10:00|11.18|9.78|11.11|9.71|11.25|9.85|11.1|9.7|0
1692983700000|2023-08-25 17:15:00|11.1|9.7|11.22|9.82|11.27|9.87|11.06|9.66|0
1692984000000|2023-08-25 17:20:00|11.21|9.81|11.33|9.93|11.35|9.95|11.21|9.81|0
1692984300000|2023-08-25 17:25:00|11.34|9.94|11.27|9.87|11.37|9.97|11.27|9.87|0
1692984600000|2023-08-25 17:30:00|11.26|9.86|11.38|9.98|11.41|10.01|11.26|9.86|0
1692984900000|2023-08-25 17:35:00|11.37|9.97|11.42|10.02|11.42|10.02|11.33|9.93|0
1692985200000|2023-08-25 17:40:00|11.41|10.01|11.3|9.9|11.43|10.03|11.3|9.9|0
1692985500000|2023-08-25 17:45:00|11.31|9.91|11.33|9.93|11.41|10.01|11.31|9.91|0
1692985800000|2023-08-25 17:50:00|11.34|9.94|11.18|9.78|11.34|9.94|11.18|9.78|0
1692986100000|2023-08-25 17:55:00|11.19|9.79|11.16|9.76|11.23|9.83|11.16|9.76|0
1692986400000|2023-08-25 18:00:00|11.17|9.77|11.15|9.75|11.19|9.79|11.13|9.73|0
1692986700000|2023-08-25 18:05:00|11.16|9.76|11.11|9.71|11.16|9.76|11.08|9.68|0
1692987000000|2023-08-25 18:10:00|11.1|9.7|11.02|9.62|11.15|9.75|11.01|9.61|0
1692987300000|2023-08-25 18:15:00|11.01|9.61|10.94|9.54|11.11|9.71|10.92|9.52|0
1692987600000|2023-08-25 18:20:00|10.92|9.52|10.87|9.47|10.92|9.52|10.82|9.42|0
1692987900000|2023-08-25 18:25:00|10.85|9.45|10.77|9.37|10.86|9.46|10.76|9.36|0
1692988200000|2023-08-25 18:30:00|10.74|9.34|10.71|9.31|10.79|9.39|10.7|9.3|0
1692988500000|2023-08-25 18:35:00|10.7|9.3|10.78|9.38|10.81|9.41|10.66|9.26|0
1692988800000|2023-08-25 18:40:00|10.79|9.39|10.84|9.44|10.86|9.46|10.73|9.33|0
1692989100000|2023-08-25 18:45:00|10.83|9.43|10.78|9.38|10.9|9.5|10.77|9.37|0
1692989400000|2023-08-25 18:50:00|10.77|9.37|11.17|9.77|11.57|10.17|10.75|9.35|0
1692989700000|2023-08-25 18:55:00|11.16|9.76|11.14|9.74|11.18|9.78|11.13|9.73|0
1692990000000|2023-08-25 19:00:00|11.13|9.73|11.16|9.76|11.2|9.8|11.03|9.63|0
1692990300000|2023-08-25 19:05:00|11.15|9.75|11.13|9.73|11.22|9.82|11.12|9.72|0
1692990600000|2023-08-25 19:10:00|11.12|9.72|11.18|9.78|11.19|9.79|11.1|9.7|0
1692990900000|2023-08-25 19:15:00|11.17|9.77|11.13|9.73|11.18|9.78|11.09|9.69|0
1692991200000|2023-08-25 19:20:00|11.12|9.72|11.06|9.66|11.12|9.72|11.04|9.64|0
1692991500000|2023-08-25 19:25:00|11.05|9.65|11.1|9.7|11.11|9.71|11.03|9.63|0
1692991800000|2023-08-25 19:30:00|11.09|9.69|11.12|9.72|11.13|9.73|11.05|9.65|0
1692992100000|2023-08-25 19:35:00|11.13|9.73|11.18|9.78|11.22|9.82|11.12|9.72|0
1692992400000|2023-08-25 19:40:00|11.17|9.77|11.12|9.72|11.23|9.83|11.12|9.72|0
1692992700000|2023-08-25 19:45:00|11.13|9.73|11.26|9.86|11.27|9.87|11.1|9.7|0
1692993000000|2023-08-25 19:50:00|11.3|9.9|11.36|9.96|11.39|9.99|11.26|9.86|0
1692993300000|2023-08-25 19:55:00|11.32|9.92|11.31|9.91|11.35|9.95|11.23|9.83|0
1692993600000|2023-08-25 20:00:00|11.3|9.9|11.29|9.89|11.3|9.9|11.24|9.84|0
1692993900000|2023-08-25 20:05:00|11.3|9.9|11.31|9.91|11.31|9.91|11.29|9.89|0
1692994200000|2023-08-25 20:10:00|11.32|9.92|11.28|9.88|11.32|9.92|11.28|9.88|0
1693182900000|2023-08-28 00:35:00|11.42|9.42|11.42|9.42|11.42|9.42|11.42|9.42|0
1693183200000|2023-08-28 00:40:00|11.41|9.41|11.41|9.41|11.43|9.43|11.4|9.4|0
1693183500000|2023-08-28 00:45:00|11.4|9.4|11.39|9.39|11.41|9.41|11.38|9.38|0
1693183800000|2023-08-28 00:50:00|11.38|9.38|11.43|9.43|11.43|9.43|11.38|9.38|0
1693184100000|2023-08-28 00:55:00|11.44|9.44|11.41|9.41|11.44|9.44|11.4|9.4|0
1693184400000|2023-08-28 01:00:00|11.4|9.4|11.36|9.36|11.4|9.4|11.34|9.34|0
1693184700000|2023-08-28 01:05:00|11.35|9.35|11.35|9.35|11.36|9.36|11.34|9.34|0
1693185000000|2023-08-28 01:10:00|11.36|9.36|11.37|9.37|11.38|9.38|11.35|9.35|0
1693185300000|2023-08-28 01:15:00|11.36|9.36|11.34|9.34|11.36|9.36|11.34|9.34|0
1693185600000|2023-08-28 01:20:00|11.31|9.31|11.29|9.29|11.32|9.32|11.28|9.28|0
1693185900000|2023-08-28 01:25:00|11.3|9.3|11.29|9.29|11.31|9.31|11.29|9.29|0
1693186200000|2023-08-28 01:30:00|11.28|9.28|11.36|9.36|11.36|9.36|11.28|9.28|0
1693186500000|2023-08-28 01:35:00|11.35|9.35|11.31|9.31|11.36|9.36|11.31|9.31|0
1693186800000|2023-08-28 01:40:00|11.32|9.32|11.32|9.32|11.33|9.33|11.31|9.31|0
1693187100000|2023-08-28 01:45:00|11.31|9.31|11.34|9.34|11.34|9.34|11.3|9.3|0
1693187400000|2023-08-28 01:50:00|11.35|9.35|11.32|9.32|11.35|9.35|11.32|9.32|0
1693187700000|2023-08-28 01:55:00|11.33|9.33|11.33|9.33|11.33|9.33|11.32|9.32|0
1693188000000|2023-08-28 02:00:00|11.32|9.32|11.31|9.31|11.34|9.34|11.31|9.31|0
1693188300000|2023-08-28 02:05:00|11.3|9.3|11.35|9.35|11.35|9.35|11.3|9.3|0
1693188600000|2023-08-28 02:10:00|11.36|9.36|11.32|9.32|11.37|9.37|11.32|9.32|0
1693188900000|2023-08-28 02:15:00|11.33|9.33|11.36|9.36|11.37|9.37|11.33|9.33|0
1693189200000|2023-08-28 02:20:00|11.35|9.35|11.34|9.34|11.37|9.37|11.34|9.34|0
1693189500000|2023-08-28 02:25:00|11.35|9.35|11.34|9.34|11.36|9.36|11.34|9.34|0
1693189800000|2023-08-28 02:30:00|11.33|9.33|11.33|9.33|11.34|9.34|11.33|9.33|0
1693190100000|2023-08-28 02:35:00|11.32|9.32|11.31|9.31|11.32|9.32|11.31|9.31|0
1693190400000|2023-08-28 02:40:00|11.32|9.32|11.31|9.31|11.32|9.32|11.3|9.3|0
1693190700000|2023-08-28 02:45:00|11.3|9.3|11.29|9.29|11.31|9.31|11.28|9.28|0
1693191000000|2023-08-28 02:50:00|11.28|9.28|11.29|9.29|11.3|9.3|11.28|9.28|0
1693191300000|2023-08-28 02:55:00|11.3|9.3|11.3|9.3|11.3|9.3|11.28|9.28|0
1693191600000|2023-08-28 03:00:00|11.31|9.31|11.31|9.31|11.31|9.31|11.31|9.31|0
1693191900000|2023-08-28 03:05:00|11.3|9.3|11.33|9.33|11.33|9.33|11.3|9.3|0
1693192200000|2023-08-28 03:10:00|11.34|9.34|11.33|9.33|11.35|9.35|11.33|9.33|0
1693192500000|2023-08-28 03:15:00|11.34|9.34|11.37|9.37|11.37|9.37|11.33|9.33|0
1693192800000|2023-08-28 03:20:00|11.36|9.36|11.35|9.35|11.37|9.37|11.34|9.34|0
1693193100000|2023-08-28 03:25:00|11.34|9.34|11.34|9.34|11.35|9.35|11.33|9.33|0
1693193400000|2023-08-28 03:30:00|11.33|9.33|11.34|9.34|11.35|9.35|11.33|9.33|0
1693193700000|2023-08-28 03:35:00|11.35|9.35|11.35|9.35|11.36|9.36|11.34|9.34|0
1693194000000|2023-08-28 03:40:00|11.34|9.34|11.35|9.35|11.35|9.35|11.34|9.34|0
1693194300000|2023-08-28 03:45:00|11.36|9.36|11.37|9.37|11.37|9.37|11.36|9.36|0
1693194600000|2023-08-28 03:50:00|11.36|9.36|11.36|9.36|11.37|9.37|11.36|9.36|0
1693194900000|2023-08-28 03:55:00|11.37|9.37|11.4|9.4|11.4|9.4|11.36|9.36|0
1693195200000|2023-08-28 04:00:00|11.39|9.39|11.38|9.38|11.4|9.4|11.37|9.37|0
1693195500000|2023-08-28 04:05:00|11.39|9.39|11.37|9.37|11.39|9.39|11.37|9.37|0
1693195800000|2023-08-28 04:10:00|11.38|9.38|11.37|9.37|11.38|9.38|11.37|9.37|0
1693196100000|2023-08-28 04:15:00|11.38|9.38|11.37|9.37|11.38|9.38|11.37|9.37|0
1693196400000|2023-08-28 04:20:00|11.36|9.36|11.36|9.36|11.37|9.37|11.36|9.36|0
1693196700000|2023-08-28 04:25:00|11.37|9.37|11.37|9.37|11.37|9.37|11.36|9.36|0
1693197000000|2023-08-28 04:30:00|11.36|9.36|11.36|9.36|11.36|9.36|11.36|9.36|0
1693197300000|2023-08-28 04:35:00|11.35|9.35|11.35|9.35|11.36|9.36|11.35|9.35|0
1693197600000|2023-08-28 04:40:00|11.36|9.36|11.36|9.36|11.37|9.37|11.36|9.36|0
1693197900000|2023-08-28 04:45:00|11.35|9.35|11.36|9.36|11.36|9.36|11.35|9.35|0
1693198200000|2023-08-28 04:50:00|11.35|9.35|11.36|9.36|11.36|9.36|11.35|9.35|0
1693198500000|2023-08-28 04:55:00|11.37|9.37|11.35|9.35|11.37|9.37|11.35|9.35|0
1693198800000|2023-08-28 05:00:00|11.36|9.36|11.37|9.37|11.38|9.38|11.36|9.36|0
1693199100000|2023-08-28 05:05:00|11.36|9.36|11.37|9.37|11.38|9.38|11.36|9.36|0
1693199400000|2023-08-28 05:10:00|11.36|9.36|11.38|9.38|11.39|9.39|11.36|9.36|0
1693199700000|2023-08-28 05:15:00|11.37|9.37|11.36|9.36|11.39|9.39|11.36|9.36|0
1693200000000|2023-08-28 05:20:00|11.37|9.37|11.37|9.37|11.37|9.37|11.36|9.36|0
1693200300000|2023-08-28 05:25:00|11.38|9.38|11.37|9.37|11.38|9.38|11.37|9.37|0
1693200600000|2023-08-28 05:30:00|11.36|9.36|11.33|9.33|11.37|9.37|11.32|9.32|0
1693200900000|2023-08-28 05:35:00|11.34|9.34|11.32|9.32|11.34|9.34|11.31|9.31|0
1693201200000|2023-08-28 05:40:00|11.31|9.31|11.3|9.3|11.31|9.31|11.3|9.3|0
1693201500000|2023-08-28 05:45:00|11.31|9.31|11.25|9.25|11.31|9.31|11.24|9.24|0
1693201800000|2023-08-28 05:50:00|11.26|9.26|11.27|9.27|11.27|9.27|11.25|9.25|0
1693202100000|2023-08-28 05:55:00|11.26|9.26|11.24|9.24|11.27|9.27|11.24|9.24|0
1693202400000|2023-08-28 06:00:00|11.23|9.23|11.24|9.24|11.28|9.28|11.23|9.23|0
1693202700000|2023-08-28 06:05:00|10.94|9.54|10.93|9.53|10.95|9.55|10.92|9.52|0
1693203000000|2023-08-28 06:10:00|10.92|9.52|10.93|9.53|10.94|9.54|10.91|9.51|0
1693203300000|2023-08-28 06:15:00|10.94|9.54|10.93|9.53|10.94|9.54|10.91|9.51|0
1693203600000|2023-08-28 06:20:00|10.94|9.54|10.94|9.54|10.94|9.54|10.93|9.53|0
1693203900000|2023-08-28 06:25:00|10.93|9.53|10.93|9.53|10.94|9.54|10.93|9.53|0
1693204200000|2023-08-28 06:30:00|10.92|9.52|10.93|9.53|10.93|9.53|10.91|9.51|0
1693204500000|2023-08-28 06:35:00|10.92|9.52|10.93|9.53|10.93|9.53|10.91|9.51|0
1693204800000|2023-08-28 06:40:00|10.92|9.52|10.91|9.51|10.93|9.53|10.91|9.51|0
1693205100000|2023-08-28 06:45:00|10.92|9.52|10.94|9.54|10.94|9.54|10.92|9.52|0
1693205400000|2023-08-28 06:50:00|10.95|9.55|10.97|9.57|10.97|9.57|10.95|9.55|0
1693205700000|2023-08-28 06:55:00|10.96|9.56|10.96|9.56|10.97|9.57|10.96|9.56|0
1693206000000|2023-08-28 07:00:00|10.97|9.57|10.99|9.59|11|9.6|10.96|9.56|0
1693206300000|2023-08-28 07:05:00|10.98|9.58|10.93|9.53|10.99|9.59|10.93|9.53|0
1693206600000|2023-08-28 07:10:00|10.94|9.54|10.97|9.57|10.98|9.58|10.93|9.53|0
1693206900000|2023-08-28 07:15:00|10.98|9.58|10.94|9.54|10.98|9.58|10.93|9.53|0
1693207200000|2023-08-28 07:20:00|10.93|9.53|10.95|9.55|10.95|9.55|10.91|9.51|0
1693207500000|2023-08-28 07:25:00|10.94|9.54|10.94|9.54|10.97|9.57|10.94|9.54|0
1693207800000|2023-08-28 07:30:00|10.93|9.53|10.91|9.51|10.94|9.54|10.91|9.51|0
1693208100000|2023-08-28 07:35:00|10.92|9.52|10.95|9.55|10.95|9.55|10.92|9.52|0
1693208400000|2023-08-28 07:40:00|10.96|9.56|11.02|9.62|11.03|9.63|10.95|9.55|0
1693208700000|2023-08-28 07:45:00|11.03|9.63|11|9.6|11.07|9.67|10.99|9.59|0
1693209000000|2023-08-28 07:50:00|11.01|9.61|11|9.6|11.02|9.62|10.99|9.59|0
1693209300000|2023-08-28 07:55:00|11.01|9.61|11.02|9.62|11.03|9.63|11|9.6|0
1693209600000|2023-08-28 08:00:00|11.03|9.63|11.01|9.61|11.03|9.63|10.99|9.59|0
1693209900000|2023-08-28 08:05:00|11|9.6|10.95|9.55|11.01|9.61|10.95|9.55|0
1693210200000|2023-08-28 08:10:00|10.94|9.54|10.98|9.58|10.99|9.59|10.94|9.54|0
1693210500000|2023-08-28 08:15:00|10.99|9.59|10.96|9.56|10.99|9.59|10.95|9.55|0
1693210800000|2023-08-28 08:20:00|10.95|9.55|10.91|9.51|10.96|9.56|10.91|9.51|0
1693211100000|2023-08-28 08:25:00|10.9|9.5|10.89|9.49|10.91|9.51|10.89|9.49|0
1693211400000|2023-08-28 08:30:00|10.9|9.5|10.89|9.49|10.93|9.53|10.89|9.49|0
1693211700000|2023-08-28 08:35:00|10.9|9.5|10.91|9.51|10.92|9.52|10.89|9.49|0
1693212000000|2023-08-28 08:40:00|10.9|9.5|10.92|9.52|10.93|9.53|10.9|9.5|0
1693212300000|2023-08-28 08:45:00|10.91|9.51|10.94|9.54|10.95|9.55|10.91|9.51|0
1693212600000|2023-08-28 08:50:00|10.95|9.55|10.94|9.54|10.95|9.55|10.92|9.52|0
1693212900000|2023-08-28 08:55:00|10.95|9.55|10.94|9.54|10.96|9.56|10.93|9.53|0
1693213200000|2023-08-28 09:00:00|10.95|9.55|10.97|9.57|10.97|9.57|10.93|9.53|0
1693213500000|2023-08-28 09:05:00|10.96|9.56|11.02|9.62|11.02|9.62|10.95|9.55|0
1693213800000|2023-08-28 09:10:00|11.01|9.61|11.01|9.61|11.02|9.62|11|9.6|0
1693214100000|2023-08-28 09:15:00|11.02|9.62|11.02|9.62|11.04|9.64|11.01|9.61|0
1693214400000|2023-08-28 09:20:00|11.03|9.63|11|9.6|11.03|9.63|11|9.6|0
1693214700000|2023-08-28 09:25:00|10.99|9.59|10.94|9.54|10.99|9.59|10.94|9.54|0
1693215000000|2023-08-28 09:30:00|10.93|9.53|10.95|9.55|10.96|9.56|10.92|9.52|0
1693215300000|2023-08-28 09:35:00|10.94|9.54|10.93|9.53|10.94|9.54|10.91|9.51|0
1693215600000|2023-08-28 09:40:00|10.95|9.55|10.94|9.54|10.96|9.56|10.94|9.54|0
1693215900000|2023-08-28 09:45:00|10.95|9.55|10.97|9.57|10.97|9.57|10.94|9.54|0
1693216200000|2023-08-28 09:50:00|10.96|9.56|10.95|9.55|10.97|9.57|10.93|9.53|0
1693216500000|2023-08-28 09:55:00|10.96|9.56|10.95|9.55|10.96|9.56|10.94|9.54|0
1693216800000|2023-08-28 10:00:00|10.94|9.54|11|9.6|11|9.6|10.94|9.54|0
1693217100000|2023-08-28 10:05:00|10.99|9.59|11.03|9.63|11.03|9.63|10.99|9.59|0
1693217400000|2023-08-28 10:10:00|11.02|9.62|11.02|9.62|11.04|9.64|11.01|9.61|0
1693217700000|2023-08-28 10:15:00|11.03|9.63|11.02|9.62|11.04|9.64|11.02|9.62|0
1693218000000|2023-08-28 10:20:00|11.01|9.61|11|9.6|11.02|9.62|11|9.6|0
1693218300000|2023-08-28 10:25:00|11.01|9.61|11.01|9.61|11.02|9.62|11|9.6|0
1693218600000|2023-08-28 10:30:00|11|9.6|10.97|9.57|11|9.6|10.96|9.56|0
1693218900000|2023-08-28 10:35:00|10.96|9.56|10.97|9.57|10.98|9.58|10.96|9.56|0
1693219200000|2023-08-28 10:40:00|10.98|9.58|10.98|9.58|10.99|9.59|10.96|9.56|0
1693219500000|2023-08-28 10:45:00|10.99|9.59|10.95|9.55|10.99|9.59|10.94|9.54|0
1693219800000|2023-08-28 10:50:00|10.94|9.54|10.95|9.55|10.95|9.55|10.93|9.53|0
1693220100000|2023-08-28 10:55:00|10.96|9.56|10.96|9.56|10.97|9.57|10.95|9.55|0
1693220400000|2023-08-28 11:00:00|10.95|9.55|10.93|9.53|10.96|9.56|10.91|9.51|0
1693220700000|2023-08-28 11:05:00|10.94|9.54|10.95|9.55|10.95|9.55|10.92|9.52|0
1693221000000|2023-08-28 11:10:00|10.96|9.56|10.94|9.54|10.98|9.58|10.94|9.54|0
1693221300000|2023-08-28 11:15:00|10.95|9.55|10.91|9.51|10.95|9.55|10.91|9.51|0
1693221600000|2023-08-28 11:20:00|10.92|9.52|10.9|9.5|10.92|9.52|10.89|9.49|0
1693221900000|2023-08-28 11:25:00|10.89|9.49|10.92|9.52|10.92|9.52|10.89|9.49|0
1693222200000|2023-08-28 11:30:00|10.93|9.53|10.89|9.49|10.94|9.54|10.89|9.49|0
1693222500000|2023-08-28 11:35:00|10.88|9.48|10.91|9.51|10.92|9.52|10.87|9.47|0
1693222800000|2023-08-28 11:40:00|10.92|9.52|10.9|9.5|10.92|9.52|10.88|9.48|0
1693223100000|2023-08-28 11:45:00|10.89|9.49|10.88|9.48|10.91|9.51|10.87|9.47|0
1693223400000|2023-08-28 11:50:00|10.87|9.47|10.87|9.47|10.89|9.49|10.87|9.47|0
1693223700000|2023-08-28 11:55:00|10.88|9.48|10.86|9.46|10.88|9.48|10.86|9.46|0
1693224000000|2023-08-28 12:00:00|10.87|9.47|10.87|9.47|10.88|9.48|10.86|9.46|0
1693224300000|2023-08-28 12:05:00|10.86|9.46|10.79|9.39|10.87|9.47|10.79|9.39|0
1693224600000|2023-08-28 12:10:00|10.8|9.4|10.8|9.4|10.81|9.41|10.78|9.38|0
1693224900000|2023-08-28 12:15:00|10.79|9.39|10.79|9.39|10.8|9.4|10.78|9.38|0
1693225200000|2023-08-28 12:20:00|10.78|9.38|10.78|9.38|10.79|9.39|10.76|9.36|0
1693225500000|2023-08-28 12:25:00|10.77|9.37|10.7|9.3|10.78|9.38|10.7|9.3|0
1693225800000|2023-08-28 12:30:00|10.71|9.31|11.17|9.77|11.17|9.77|10.58|9.18|0
1693226100000|2023-08-28 12:35:00|10.83|9.43|10.85|9.45|10.86|9.46|10.81|9.41|0
1693226400000|2023-08-28 12:40:00|10.84|9.44|10.84|9.44|10.85|9.45|10.83|9.43|0
1693226700000|2023-08-28 12:45:00|10.83|9.43|10.87|9.47|10.87|9.47|10.83|9.43|0
1693227000000|2023-08-28 12:50:00|10.88|9.48|10.84|9.44|10.89|9.49|10.84|9.44|0
1693227300000|2023-08-28 12:55:00|10.83|9.43|10.62|9.22|10.83|9.43|10.61|9.21|0
1693227600000|2023-08-28 13:00:00|10.63|9.23|10.65|9.25|10.65|9.25|10.61|9.21|0
1693227900000|2023-08-28 13:05:00|10.64|9.24|10.62|9.22|10.65|9.25|10.61|9.21|0
1693228200000|2023-08-28 13:10:00|10.61|9.21|10.62|9.22|10.62|9.22|10.57|9.17|0
1693228500000|2023-08-28 13:15:00|10.61|9.21|10.63|9.23|10.64|9.24|10.61|9.21|0
1693228800000|2023-08-28 13:20:00|10.62|9.22|10.58|9.18|10.62|9.22|10.58|9.18|0
1693229100000|2023-08-28 13:25:00|10.6|9.2|10.6|9.2|10.64|9.24|10.57|9.17|0
1693229400000|2023-08-28 13:30:00|10.58|9.18|10.46|9.06|10.64|9.24|10.44|9.04|0
1693229700000|2023-08-28 13:35:00|10.47|9.07|10.54|9.14|10.55|9.15|10.4|9|0
1693230000000|2023-08-28 13:40:00|10.53|9.13|10.51|9.11|10.61|9.21|10.49|9.09|0
1693230300000|2023-08-28 13:45:00|10.5|9.1|10.5|9.1|10.54|9.14|10.42|9.02|0
1693230600000|2023-08-28 13:50:00|10.51|9.11|10.57|9.17|10.68|9.28|10.5|9.1|0
1693230900000|2023-08-28 13:55:00|10.58|9.18|10.53|9.13|10.58|9.18|10.5|9.1|0
1693231200000|2023-08-28 14:00:00|10.51|9.11|10.52|9.12|10.59|9.19|10.47|9.07|0
1693231500000|2023-08-28 14:05:00|10.53|9.13|10.27|8.87|10.57|9.17|10.26|8.86|0
1693231800000|2023-08-28 14:10:00|10.26|8.86|10.31|8.91|10.34|8.94|10.24|8.84|0
1693232100000|2023-08-28 14:15:00|10.32|8.92|10.29|8.89|10.34|8.94|10.24|8.84|0
1693232400000|2023-08-28 14:20:00|10.28|8.88|10.18|8.78|10.3|8.9|10.17|8.77|0
1693232700000|2023-08-28 14:25:00|10.16|8.76|10.16|8.76|10.21|8.81|10.16|8.76|0
1693233000000|2023-08-28 14:30:00|10.15|8.75|10.17|8.77|10.2|8.8|10.14|8.74|0
1693233300000|2023-08-28 14:35:00|10.18|8.78|10.28|8.88|10.28|8.88|10.16|8.76|0
1693233600000|2023-08-28 14:40:00|10.29|8.89|10.34|8.94|10.37|8.97|10.27|8.87|0
1693233900000|2023-08-28 14:45:00|10.35|8.95|10.37|8.97|10.39|8.99|10.3|8.9|0
1693234200000|2023-08-28 14:50:00|10.38|8.98|10.48|9.08|10.51|9.11|10.36|8.96|0
1693234500000|2023-08-28 14:55:00|10.46|9.06|10.37|8.97|10.49|9.09|10.37|8.97|0
1693234800000|2023-08-28 15:00:00|10.38|8.98|10.44|9.04|10.46|9.06|10.37|8.97|0
1693235100000|2023-08-28 15:05:00|10.43|9.03|10.48|9.08|10.55|9.15|10.43|9.03|0
1693235400000|2023-08-28 15:10:00|10.5|9.1|10.49|9.09|10.53|9.13|10.46|9.06|0
1693235700000|2023-08-28 15:15:00|10.5|9.1|10.5|9.1|10.52|9.12|10.45|9.05|0
1693236000000|2023-08-28 15:20:00|10.49|9.09|10.49|9.09|10.52|9.12|10.45|9.05|0
1693236300000|2023-08-28 15:25:00|10.48|9.08|10.5|9.1|10.53|9.13|10.41|9.01|0
1693236600000|2023-08-28 15:30:00|10.51|9.11|10.46|9.06|10.51|9.11|10.43|9.03|0
1693236900000|2023-08-28 15:35:00|10.47|9.07|10.42|9.02|10.47|9.07|10.39|8.99|0
1693237200000|2023-08-28 15:40:00|10.41|9.01|10.54|9.14|10.59|9.19|10.4|9|0
1693237500000|2023-08-28 15:45:00|10.55|9.15|10.57|9.17|10.6|9.2|10.53|9.13|0
1693237800000|2023-08-28 15:50:00|10.58|9.18|10.55|9.15|10.61|9.21|10.53|9.13|0
1693238100000|2023-08-28 15:55:00|10.54|9.14|10.49|9.09|10.56|9.16|10.48|9.08|0
1693238400000|2023-08-28 16:00:00|10.5|9.1|10.5|9.1|10.53|9.13|10.49|9.09|0
1693238700000|2023-08-28 16:05:00|10.51|9.11|10.48|9.08|10.54|9.14|10.48|9.08|0
1693239000000|2023-08-28 16:10:00|10.49|9.09|10.45|9.05|10.53|9.13|10.45|9.05|0
1693239300000|2023-08-28 16:15:00|10.46|9.06|10.54|9.14|10.54|9.14|10.45|9.05|0
1693239600000|2023-08-28 16:20:00|10.55|9.15|10.55|9.15|10.59|9.19|10.54|9.14|0
1693239900000|2023-08-28 16:25:00|10.56|9.16|10.54|9.14|10.59|9.19|10.52|9.12|0
1693240200000|2023-08-28 16:30:00|10.53|9.13|10.53|9.13|10.58|9.18|10.51|9.11|0
1693240500000|2023-08-28 16:35:00|10.54|9.14|10.46|9.06|10.55|9.15|10.45|9.05|0
1693240800000|2023-08-28 16:40:00|10.47|9.07|10.43|9.03|10.49|9.09|10.38|8.98|0
1693241100000|2023-08-28 16:45:00|10.44|9.04|10.35|8.95|10.44|9.04|10.32|8.92|0
1693241400000|2023-08-28 16:50:00|10.34|8.94|10.27|8.87|10.35|8.95|10.26|8.86|0
1693241700000|2023-08-28 16:55:00|10.28|8.88|10.18|8.78|10.28|8.88|10.17|8.77|0
1693242000000|2023-08-28 17:00:00|10.17|8.77|10.12|8.72|10.18|8.78|10.11|8.71|0
1693242300000|2023-08-28 17:05:00|10.11|8.71|10.11|8.71|10.12|8.72|10.04|8.64|0
1693242600000|2023-08-28 17:10:00|10.12|8.72|10.13|8.73|10.14|8.74|10.09|8.69|0
1693242900000|2023-08-28 17:15:00|10.12|8.72|10.16|8.76|10.19|8.79|10.12|8.72|0
1693243200000|2023-08-28 17:20:00|10.15|8.75|10.13|8.73|10.15|8.75|10.1|8.7|0
1693243500000|2023-08-28 17:25:00|10.14|8.74|10.14|8.74|10.17|8.77|10.13|8.73|0
1693243800000|2023-08-28 17:30:00|10.13|8.73|10.12|8.72|10.13|8.73|10.09|8.69|0
1693244100000|2023-08-28 17:35:00|10.13|8.73|10.2|8.8|10.23|8.83|10.13|8.73|0
1693244400000|2023-08-28 17:40:00|10.19|8.79|10.24|8.84|10.24|8.84|10.17|8.77|0
1693244700000|2023-08-28 17:45:00|10.23|8.83|10.25|8.85|10.27|8.87|10.22|8.82|0
1693245000000|2023-08-28 17:50:00|10.26|8.86|10.39|8.99|10.39|8.99|10.25|8.85|0
1693245300000|2023-08-28 17:55:00|10.4|9|10.47|9.07|10.51|9.11|10.4|9|0
1693245600000|2023-08-28 18:00:00|10.46|9.06|10.46|9.06|10.5|9.1|10.44|9.04|0
1693245900000|2023-08-28 18:05:00|10.47|9.07|10.41|9.01|10.48|9.08|10.41|9.01|0
1693246200000|2023-08-28 18:10:00|10.42|9.02|10.46|9.06|10.49|9.09|10.41|9.01|0
1693246500000|2023-08-28 18:15:00|10.45|9.05|10.51|9.11|10.51|9.11|10.43|9.03|0
1693246800000|2023-08-28 18:20:00|10.5|9.1|10.46|9.06|10.51|9.11|10.45|9.05|0
1693247100000|2023-08-28 18:25:00|10.47|9.07|10.43|9.03|10.5|9.1|10.42|9.02|0
1693247400000|2023-08-28 18:30:00|10.44|9.04|10.44|9.04|10.49|9.09|10.42|9.02|0
1693247700000|2023-08-28 18:35:00|10.43|9.03|10.4|9|10.44|9.04|10.32|8.92|0
1693248000000|2023-08-28 18:40:00|10.39|8.99|10.36|8.96|10.4|9|10.34|8.94|0
1693248300000|2023-08-28 18:45:00|10.35|8.95|10.36|8.96|10.39|8.99|10.35|8.95|0
1693248600000|2023-08-28 18:50:00|10.35|8.95|10.31|8.91|10.36|8.96|10.31|8.91|0
1693248900000|2023-08-28 18:55:00|10.3|8.9|10.31|8.91|10.37|8.97|10.29|8.89|0
1693249200000|2023-08-28 19:00:00|10.3|8.9|10.27|8.87|10.33|8.93|10.25|8.85|0
1693249500000|2023-08-28 19:05:00|10.28|8.88|10.22|8.82|10.31|8.91|10.21|8.81|0
1693249800000|2023-08-28 19:10:00|10.21|8.81|10.28|8.88|10.29|8.89|10.21|8.81|0
1693250100000|2023-08-28 19:15:00|10.27|8.87|10.29|8.89|10.32|8.92|10.27|8.87|0
1693250400000|2023-08-28 19:20:00|10.28|8.88|10.36|8.96|10.4|9|10.28|8.88|0
1693250700000|2023-08-28 19:25:00|10.37|8.97|10.31|8.91|10.38|8.98|10.29|8.89|0
1693251000000|2023-08-28 19:30:00|10.32|8.92|10.27|8.87|10.34|8.94|10.26|8.86|0
1693251300000|2023-08-28 19:35:00|10.28|8.88|10.27|8.87|10.29|8.89|10.22|8.82|0
1693251600000|2023-08-28 19:40:00|10.28|8.88|10.2|8.8|10.29|8.89|10.2|8.8|0
1693251900000|2023-08-28 19:45:00|10.21|8.81|10.14|8.74|10.21|8.81|10.01|8.61|0
1693252200000|2023-08-28 19:50:00|10.16|8.76|10.16|8.76|10.2|8.8|10.12|8.72|0
1693252500000|2023-08-28 19:55:00|10.17|8.77|10.14|8.74|10.18|8.78|10.08|8.68|0
1693252800000|2023-08-28 20:00:00|10.15|8.75|10.11|8.71|10.15|8.75|10.09|8.69|0
1693253100000|2023-08-28 20:05:00|10.12|8.72|10.11|8.71|10.13|8.73|10.1|8.7|0
1693253400000|2023-08-28 20:10:00|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1693253700000|2023-08-28 20:15:00|10.4|8.4|10.41|8.41|10.42|8.42|10.4|8.4|0
1693254000000|2023-08-28 20:20:00|10.4|8.4|10.41|8.41|10.42|8.42|10.4|8.4|0
1693254300000|2023-08-28 20:25:00|10.4|8.4|10.39|8.39|10.4|8.4|10.39|8.39|0
1693254600000|2023-08-28 20:30:00|10.38|8.38|10.38|8.38|10.39|8.39|10.38|8.38|0
1693254900000|2023-08-28 20:35:00|10.39|8.39|10.39|8.39|10.39|8.39|10.38|8.38|0
1693255800000|2023-08-28 20:50:00|10.4|8.4|10.4|8.4|10.4|8.4|10.39|8.39|0
1693256100000|2023-08-28 20:55:00|10.39|8.39|10.38|8.38|10.39|8.39|10.37|8.37|0
1693256700000|2023-08-28 21:05:00|10.37|8.37|10.37|8.37|10.37|8.37|10.37|8.37|0
1693257000000|2023-08-28 21:10:00|10.38|8.38|10.37|8.37|10.38|8.38|10.37|8.37|0
1693257300000|2023-08-28 21:15:00|10.38|8.38|10.38|8.38|10.38|8.38|10.38|8.38|0
1693257600000|2023-08-28 21:20:00|10.37|8.37|10.38|8.38|10.38|8.38|10.37|8.37|0
1693257900000|2023-08-28 21:25:00|10.37|8.37|10.37|8.37|10.37|8.37|10.37|8.37|0
1693260000000|2023-08-28 22:00:00|10.36|8.36|10.33|8.33|10.36|8.36|10.32|8.32|0
1693260300000|2023-08-28 22:05:00|10.34|8.34|10.35|8.35|10.35|8.35|10.34|8.34|0
1693260600000|2023-08-28 22:10:00|10.34|8.34|10.33|8.33|10.35|8.35|10.32|8.32|0
1693260900000|2023-08-28 22:15:00|10.32|8.32|10.32|8.32|10.34|8.34|10.32|8.32|0
1693261200000|2023-08-28 22:20:00|10.33|8.33|10.32|8.32|10.33|8.33|10.32|8.32|0
1693261500000|2023-08-28 22:25:00|10.33|8.33|10.33|8.33|10.34|8.34|10.33|8.33|0
1693261800000|2023-08-28 22:30:00|10.34|8.34|10.34|8.34|10.34|8.34|10.34|8.34|0
1693262100000|2023-08-28 22:35:00|10.33|8.33|10.34|8.34|10.34|8.34|10.33|8.33|0
1693262400000|2023-08-28 22:40:00|10.35|8.35|10.33|8.33|10.35|8.35|10.33|8.33|0
1693262700000|2023-08-28 22:45:00|10.34|8.34|10.34|8.34|10.34|8.34|10.33|8.33|0
1693263600000|2023-08-28 23:00:00|10.35|8.35|10.36|8.36|10.36|8.36|10.35|8.35|0
1693263900000|2023-08-28 23:05:00|10.35|8.35|10.36|8.36|10.36|8.36|10.35|8.35|0
1693264200000|2023-08-28 23:10:00|10.37|8.37|10.37|8.37|10.38|8.38|10.36|8.36|0
1693264500000|2023-08-28 23:15:00|10.36|8.36|10.37|8.37|10.37|8.37|10.36|8.36|0
1693264800000|2023-08-28 23:20:00|10.38|8.38|10.36|8.36|10.38|8.38|10.36|8.36|0
1693265100000|2023-08-28 23:25:00|10.37|8.37|10.36|8.36|10.37|8.37|10.36|8.36|0
1693265400000|2023-08-28 23:30:00|10.37|8.37|10.37|8.37|10.37|8.37|10.37|8.37|0
1693265700000|2023-08-28 23:35:00|10.38|8.38|10.38|8.38|10.38|8.38|10.37|8.37|0
1693266000000|2023-08-28 23:40:00|10.37|8.37|10.37|8.37|10.37|8.37|10.37|8.37|0
1693266300000|2023-08-28 23:45:00|10.38|8.38|10.38|8.38|10.38|8.38|10.37|8.37|0
1693266600000|2023-08-28 23:50:00|10.39|8.39|10.39|8.39|10.39|8.39|10.38|8.38|0
1693266900000|2023-08-28 23:55:00|10.38|8.38|10.39|8.39|10.39|8.39|10.38|8.38|0
1693267200000|2023-08-29 00:00:00|10.38|8.38|10.41|8.41|10.42|8.42|10.38|8.38|0
1693267500000|2023-08-29 00:05:00|10.42|8.42|10.44|8.44|10.45|8.45|10.41|8.41|0
1693267800000|2023-08-29 00:10:00|10.43|8.43|10.41|8.41|10.44|8.44|10.41|8.41|0
1693268100000|2023-08-29 00:15:00|10.39|8.39|10.4|8.4|10.41|8.41|10.39|8.39|0
1693268400000|2023-08-29 00:20:00|10.39|8.39|10.43|8.43|10.43|8.43|10.37|8.37|0
1693268700000|2023-08-29 00:25:00|10.46|8.46|10.47|8.47|10.47|8.47|10.46|8.46|0
1693269000000|2023-08-29 00:30:00|10.46|8.46|10.46|8.46|10.47|8.47|10.45|8.45|0
1693269300000|2023-08-29 00:35:00|10.45|8.45|10.45|8.45|10.46|8.46|10.45|8.45|0
1693269600000|2023-08-29 00:40:00|10.44|8.44|10.46|8.46|10.47|8.47|10.44|8.44|0
1693269900000|2023-08-29 00:45:00|10.47|8.47|10.45|8.45|10.47|8.47|10.44|8.44|0
1693270200000|2023-08-29 00:50:00|10.46|8.46|10.44|8.44|10.46|8.46|10.44|8.44|0
1693270500000|2023-08-29 00:55:00|10.45|8.45|10.45|8.45|10.45|8.45|10.44|8.44|0
1693270800000|2023-08-29 01:00:00|10.44|8.44|10.45|8.45|10.46|8.46|10.44|8.44|0
1693271100000|2023-08-29 01:05:00|10.46|8.46|10.45|8.45|10.46|8.46|10.44|8.44|0
1693271400000|2023-08-29 01:10:00|10.46|8.46|10.46|8.46|10.47|8.47|10.45|8.45|0
1693271700000|2023-08-29 01:15:00|10.45|8.45|10.44|8.44|10.46|8.46|10.43|8.43|0
1693272000000|2023-08-29 01:20:00|10.45|8.45|10.47|8.47|10.48|8.48|10.44|8.44|0
1693272300000|2023-08-29 01:25:00|10.46|8.46|10.45|8.45|10.46|8.46|10.45|8.45|0
1693272600000|2023-08-29 01:30:00|10.46|8.46|10.45|8.45|10.47|8.47|10.43|8.43|0
1693272900000|2023-08-29 01:35:00|10.44|8.44|10.46|8.46|10.46|8.46|10.43|8.43|0
1693273200000|2023-08-29 01:40:00|10.45|8.45|10.42|8.42|10.46|8.46|10.42|8.42|0
1693273500000|2023-08-29 01:45:00|10.43|8.43|10.43|8.43|10.43|8.43|10.39|8.39|0
1693273800000|2023-08-29 01:50:00|10.42|8.42|10.48|8.48|10.48|8.48|10.42|8.42|0
1693274100000|2023-08-29 01:55:00|10.47|8.47|10.51|8.51|10.51|8.51|10.47|8.47|0
1693274400000|2023-08-29 02:00:00|10.5|8.5|10.48|8.48|10.51|8.51|10.48|8.48|0
1693274700000|2023-08-29 02:05:00|10.49|8.49|10.47|8.47|10.49|8.49|10.47|8.47|0
1693275000000|2023-08-29 02:10:00|10.46|8.46|10.46|8.46|10.47|8.47|10.45|8.45|0
1693275300000|2023-08-29 02:15:00|10.47|8.47|10.48|8.48|10.48|8.48|10.47|8.47|0
1693275600000|2023-08-29 02:20:00|10.47|8.47|10.46|8.46|10.47|8.47|10.45|8.45|0
1693275900000|2023-08-29 02:25:00|10.47|8.47|10.45|8.45|10.47|8.47|10.45|8.45|0
1693276200000|2023-08-29 02:30:00|10.46|8.46|10.45|8.45|10.46|8.46|10.44|8.44|0
1693276500000|2023-08-29 02:35:00|10.44|8.44|10.44|8.44|10.44|8.44|10.44|8.44|0
1693276800000|2023-08-29 02:40:00|10.45|8.45|10.44|8.44|10.45|8.45|10.44|8.44|0
1693277100000|2023-08-29 02:45:00|10.45|8.45|10.45|8.45|10.46|8.46|10.44|8.44|0
1693277400000|2023-08-29 02:50:00|10.46|8.46|10.45|8.45|10.46|8.46|10.44|8.44|0
1693277700000|2023-08-29 02:55:00|10.46|8.46|10.43|8.43|10.46|8.46|10.43|8.43|0
1693278000000|2023-08-29 03:00:00|10.44|8.44|10.44|8.44|10.44|8.44|10.43|8.43|0
1693278300000|2023-08-29 03:05:00|10.43|8.43|10.44|8.44|10.44|8.44|10.43|8.43|0
1693278600000|2023-08-29 03:10:00|10.45|8.45|10.43|8.43|10.45|8.45|10.43|8.43|0
1693278900000|2023-08-29 03:15:00|10.44|8.44|10.43|8.43|10.44|8.44|10.43|8.43|0
1693279200000|2023-08-29 03:20:00|10.42|8.42|10.42|8.42|10.43|8.43|10.42|8.42|0
1693279500000|2023-08-29 03:25:00|10.41|8.41|10.4|8.4|10.42|8.42|10.4|8.4|0
1693279800000|2023-08-29 03:30:00|10.41|8.41|10.41|8.41|10.41|8.41|10.4|8.4|0
1693280100000|2023-08-29 03:35:00|10.4|8.4|10.4|8.4|10.41|8.41|10.4|8.4|0
1693280400000|2023-08-29 03:40:00|10.39|8.39|10.4|8.4|10.4|8.4|10.39|8.39|0
1693280700000|2023-08-29 03:45:00|10.41|8.41|10.4|8.4|10.41|8.41|10.4|8.4|0
1693281000000|2023-08-29 03:50:00|10.41|8.41|10.42|8.42|10.42|8.42|10.41|8.41|0
1693281300000|2023-08-29 03:55:00|10.41|8.41|10.41|8.41|10.41|8.41|10.4|8.4|0
1693281600000|2023-08-29 04:00:00|10.4|8.4|10.41|8.41|10.41|8.41|10.4|8.4|0
1693281900000|2023-08-29 04:05:00|10.4|8.4|10.41|8.41|10.41|8.41|10.4|8.4|0
1693282200000|2023-08-29 04:10:00|10.42|8.42|10.41|8.41|10.42|8.42|10.41|8.41|0
1693282500000|2023-08-29 04:15:00|10.4|8.4|10.41|8.41|10.41|8.41|10.4|8.4|0
1693282800000|2023-08-29 04:20:00|10.4|8.4|10.4|8.4|10.41|8.41|10.4|8.4|0
1693283100000|2023-08-29 04:25:00|10.39|8.39|10.39|8.39|10.39|8.39|10.38|8.38|0
1693283400000|2023-08-29 04:30:00|10.4|8.4|10.39|8.39|10.4|8.4|10.39|8.39|0
1693283700000|2023-08-29 04:35:00|10.4|8.4|10.41|8.41|10.41|8.41|10.39|8.39|0
1693284000000|2023-08-29 04:40:00|10.4|8.4|10.41|8.41|10.42|8.42|10.4|8.4|0
1693284300000|2023-08-29 04:45:00|10.42|8.42|10.41|8.41|10.42|8.42|10.41|8.41|0
1693285200000|2023-08-29 05:00:00|10.4|8.4|10.4|8.4|10.41|8.41|10.4|8.4|0
1693285500000|2023-08-29 05:05:00|10.41|8.41|10.37|8.37|10.41|8.41|10.37|8.37|0
1693285800000|2023-08-29 05:10:00|10.38|8.38|10.35|8.35|10.38|8.38|10.35|8.35|0
1693286100000|2023-08-29 05:15:00|10.36|8.36|10.35|8.35|10.36|8.36|10.35|8.35|0
1693286400000|2023-08-29 05:20:00|10.34|8.34|10.33|8.33|10.34|8.34|10.33|8.33|0
1693286700000|2023-08-29 05:25:00|10.34|8.34|10.34|8.34|10.34|8.34|10.33|8.33|0
1693287000000|2023-08-29 05:30:00|10.35|8.35|10.34|8.34|10.35|8.35|10.34|8.34|0
1693287300000|2023-08-29 05:35:00|10.33|8.33|10.34|8.34|10.34|8.34|10.33|8.33|0
1693287600000|2023-08-29 05:40:00|10.33|8.33|10.35|8.35|10.35|8.35|10.33|8.33|0
1693287900000|2023-08-29 05:45:00|10.34|8.34|10.33|8.33|10.35|8.35|10.33|8.33|0
1693288200000|2023-08-29 05:50:00|10.34|8.34|10.33|8.33|10.34|8.34|10.33|8.33|0
1693288500000|2023-08-29 05:55:00|10.34|8.34|10.33|8.33|10.34|8.34|10.33|8.33|0
1693288800000|2023-08-29 06:00:00|10.32|8.32|10.32|8.32|10.33|8.33|10.31|8.31|0
1693289100000|2023-08-29 06:05:00|10.02|8.62|10.02|8.62|10.02|8.62|10|8.6|0
1693289400000|2023-08-29 06:10:00|10.01|8.61|10.04|8.64|10.05|8.65|10.01|8.61|0
1693289700000|2023-08-29 06:15:00|10.03|8.63|10.04|8.64|10.04|8.64|10.02|8.62|0
1693290000000|2023-08-29 06:20:00|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1693290300000|2023-08-29 06:25:00|10.03|8.63|10.03|8.63|10.04|8.64|10.03|8.63|0
1693290600000|2023-08-29 06:30:00|10.04|8.64|10.03|8.63|10.04|8.64|10.02|8.62|0
1693290900000|2023-08-29 06:35:00|10.02|8.62|10.02|8.62|10.02|8.62|10|8.6|0
1693291200000|2023-08-29 06:40:00|10.01|8.61|10|8.6|10.01|8.61|9.97|8.57|0
1693291500000|2023-08-29 06:45:00|10.01|8.61|10.03|8.63|10.03|8.63|10.01|8.61|0
1693291800000|2023-08-29 06:50:00|10.04|8.64|10.05|8.65|10.06|8.66|10.03|8.63|0
1693292100000|2023-08-29 06:55:00|10.06|8.66|10.05|8.65|10.07|8.67|10.05|8.65|0
1693292400000|2023-08-29 07:00:00|10.06|8.66|10.04|8.64|10.06|8.66|10.02|8.62|0
1693292700000|2023-08-29 07:05:00|10.05|8.65|10.03|8.63|10.06|8.66|10.02|8.62|0
1693293000000|2023-08-29 07:10:00|10.04|8.64|10.05|8.65|10.06|8.66|10.04|8.64|0
1693293300000|2023-08-29 07:15:00|10.06|8.66|10.04|8.64|10.06|8.66|10.03|8.63|0
1693293600000|2023-08-29 07:20:00|10.05|8.65|10|8.6|10.05|8.65|10|8.6|0
1693293900000|2023-08-29 07:25:00|9.99|8.59|9.95|8.55|10|8.6|9.94|8.54|0
1693294200000|2023-08-29 07:30:00|9.94|8.54|9.94|8.54|9.94|8.54|9.91|8.51|0
1693294500000|2023-08-29 07:35:00|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1693294800000|2023-08-29 07:40:00|9.96|8.56|9.98|8.58|9.99|8.59|9.95|8.55|0
1693295100000|2023-08-29 07:45:00|9.99|8.59|10.01|8.61|10.01|8.61|9.98|8.58|0
1693295400000|2023-08-29 07:50:00|10.02|8.62|10.13|8.73|10.13|8.73|10.01|8.61|0
1693295700000|2023-08-29 07:55:00|10.14|8.74|10.17|8.77|10.19|8.79|10.14|8.74|0
1693296000000|2023-08-29 08:00:00|10.18|8.78|10.15|8.75|10.19|8.79|10.13|8.73|0
1693296300000|2023-08-29 08:05:00|10.16|8.76|10.15|8.75|10.17|8.77|10.13|8.73|0
1693296600000|2023-08-29 08:10:00|10.16|8.76|10.21|8.81|10.22|8.82|10.16|8.76|0
1693296900000|2023-08-29 08:15:00|10.2|8.8|10.17|8.77|10.2|8.8|10.16|8.76|0
1693297200000|2023-08-29 08:20:00|10.16|8.76|10.14|8.74|10.17|8.77|10.13|8.73|0
1693297500000|2023-08-29 08:25:00|10.15|8.75|10.16|8.76|10.16|8.76|10.14|8.74|0
1693297800000|2023-08-29 08:30:00|10.17|8.77|10.12|8.72|10.17|8.77|10.11|8.71|0
1693298100000|2023-08-29 08:35:00|10.11|8.71|10.11|8.71|10.11|8.71|10.08|8.68|0
1693298400000|2023-08-29 08:40:00|10.12|8.72|10.11|8.71|10.12|8.72|10.1|8.7|0
1693298700000|2023-08-29 08:45:00|10.1|8.7|10.1|8.7|10.11|8.71|10.09|8.69|0
1693299000000|2023-08-29 08:50:00|10.11|8.71|10.16|8.76|10.17|8.77|10.1|8.7|0
1693299300000|2023-08-29 08:55:00|10.15|8.75|10.2|8.8|10.2|8.8|10.11|8.71|0
1693299600000|2023-08-29 09:00:00|10.21|8.81|10.16|8.76|10.21|8.81|10.15|8.75|0
1693299900000|2023-08-29 09:05:00|10.17|8.77|10.12|8.72|10.17|8.77|10.12|8.72|0
1693300200000|2023-08-29 09:10:00|10.13|8.73|10.12|8.72|10.13|8.73|10.11|8.71|0
1693300500000|2023-08-29 09:15:00|10.13|8.73|10.17|8.77|10.18|8.78|10.12|8.72|0
1693300800000|2023-08-29 09:20:00|10.18|8.78|10.37|8.97|10.54|9.14|10.17|8.77|0
1693301100000|2023-08-29 09:25:00|10.38|8.98|10.34|8.94|10.38|8.98|10.34|8.94|0
1693301400000|2023-08-29 09:30:00|10.35|8.95|10.34|8.94|10.35|8.95|10.33|8.93|0
1693301700000|2023-08-29 09:35:00|10.35|8.95|10.3|8.9|10.35|8.95|10.3|8.9|0
1693302000000|2023-08-29 09:40:00|10.31|8.91|10.3|8.9|10.32|8.92|10.29|8.89|0
1693302300000|2023-08-29 09:45:00|10.29|8.89|10.26|8.86|10.3|8.9|10.26|8.86|0
1693302600000|2023-08-29 09:50:00|10.27|8.87|10.23|8.83|10.28|8.88|10.23|8.83|0
1693302900000|2023-08-29 09:55:00|10.24|8.84|10.21|8.81|10.24|8.84|10.2|8.8|0
1693303200000|2023-08-29 10:00:00|10.2|8.8|10.23|8.83|10.24|8.84|10.2|8.8|0
1693303500000|2023-08-29 10:05:00|10.22|8.82|10.21|8.81|10.23|8.83|10.2|8.8|0
1693303800000|2023-08-29 10:10:00|10.22|8.82|10.25|8.85|10.26|8.86|10.21|8.81|0
1693304100000|2023-08-29 10:15:00|10.26|8.86|10.31|8.91|10.32|8.92|10.25|8.85|0
1693304400000|2023-08-29 10:20:00|10.32|8.92|10.27|8.87|10.32|8.92|10.27|8.87|0
1693304700000|2023-08-29 10:25:00|10.28|8.88|10.28|8.88|10.29|8.89|10.27|8.87|0
1693305000000|2023-08-29 10:30:00|10.29|8.89|10.27|8.87|10.29|8.89|10.25|8.85|0
1693305300000|2023-08-29 10:35:00|10.26|8.86|10.28|8.88|10.3|8.9|10.26|8.86|0
1693305600000|2023-08-29 10:40:00|10.27|8.87|10.28|8.88|10.29|8.89|10.26|8.86|0
1693305900000|2023-08-29 10:45:00|10.29|8.89|10.32|8.92|10.32|8.92|10.28|8.88|0
1693306200000|2023-08-29 10:50:00|10.33|8.93|10.33|8.93|10.34|8.94|10.32|8.92|0
1693306500000|2023-08-29 10:55:00|10.32|8.92|10.36|8.96|10.36|8.96|10.31|8.91|0
1693306800000|2023-08-29 11:00:00|10.35|8.95|10.35|8.95|10.37|8.97|10.33|8.93|0
1693307100000|2023-08-29 11:05:00|10.36|8.96|10.31|8.91|10.36|8.96|10.31|8.91|0
1693307400000|2023-08-29 11:10:00|10.32|8.92|10.33|8.93|10.34|8.94|10.29|8.89|0
1693307700000|2023-08-29 11:15:00|10.32|8.92|10.18|8.78|10.33|8.93|10.16|8.76|0
1693308000000|2023-08-29 11:20:00|10.17|8.77|10.17|8.77|10.17|8.77|10.14|8.74|0
1693308300000|2023-08-29 11:25:00|10.16|8.76|10.22|8.82|10.22|8.82|10.16|8.76|0
1693308600000|2023-08-29 11:30:00|10.21|8.81|10.18|8.78|10.21|8.81|10.17|8.77|0
1693308900000|2023-08-29 11:35:00|10.19|8.79|10.24|8.84|10.25|8.85|10.18|8.78|0
1693309200000|2023-08-29 11:40:00|10.23|8.83|10.24|8.84|10.24|8.84|10.23|8.83|0
1693309500000|2023-08-29 11:45:00|10.25|8.85|10.21|8.81|10.26|8.86|10.21|8.81|0
1693309800000|2023-08-29 11:50:00|10.22|8.82|10.22|8.82|10.24|8.84|10.21|8.81|0
1693310100000|2023-08-29 11:55:00|10.23|8.83|10.24|8.84|10.24|8.84|10.22|8.82|0
1693310400000|2023-08-29 12:00:00|10.23|8.83|10.21|8.81|10.25|8.85|10.21|8.81|0
1693310700000|2023-08-29 12:05:00|10.2|8.8|10.17|8.77|10.2|8.8|10.16|8.76|0
1693311000000|2023-08-29 12:10:00|10.16|8.76|10.21|8.81|10.22|8.82|10.16|8.76|0
1693311300000|2023-08-29 12:15:00|10.2|8.8|10.23|8.83|10.23|8.83|10.18|8.78|0
1693311600000|2023-08-29 12:20:00|10.24|8.84|10.26|8.86|10.27|8.87|10.22|8.82|0
1693311900000|2023-08-29 12:25:00|10.27|8.87|10.31|8.91|10.32|8.92|10.26|8.86|0
1693312200000|2023-08-29 12:30:00|10.32|8.92|10.27|8.87|10.33|8.93|10.26|8.86|0
1693312500000|2023-08-29 12:35:00|10.26|8.86|10.21|8.81|10.3|8.9|10.13|8.73|0
1693312800000|2023-08-29 12:40:00|10.22|8.82|10.17|8.77|10.23|8.83|10.17|8.77|0
1693313100000|2023-08-29 12:45:00|10.16|8.76|10.17|8.77|10.2|8.8|10.16|8.76|0
1693313400000|2023-08-29 12:50:00|10.15|8.75|10.17|8.77|10.18|8.78|10.13|8.73|0
1693313700000|2023-08-29 12:55:00|10.18|8.78|10.16|8.76|10.18|8.78|10.14|8.74|0
1693314000000|2023-08-29 13:00:00|10.15|8.75|10.19|8.79|10.19|8.79|10.15|8.75|0
1693314300000|2023-08-29 13:05:00|10.2|8.8|10.15|8.75|10.2|8.8|10.13|8.73|0
1693314600000|2023-08-29 13:10:00|10.16|8.76|10.19|8.79|10.21|8.81|10.16|8.76|0
1693314900000|2023-08-29 13:15:00|10.2|8.8|10.16|8.76|10.23|8.83|10.16|8.76|0
1693315200000|2023-08-29 13:20:00|10.17|8.77|10.13|8.73|10.17|8.77|10.12|8.72|0
1693315500000|2023-08-29 13:25:00|10.15|8.75|10.13|8.73|10.16|8.76|10.13|8.73|0
1693315800000|2023-08-29 13:30:00|10.12|8.72|10.05|8.65|10.16|8.76|10.05|8.65|0
1693316100000|2023-08-29 13:35:00|10.06|8.66|10.05|8.65|10.1|8.7|10.02|8.62|0
1693316400000|2023-08-29 13:40:00|10.06|8.66|10.17|8.77|10.66|9.26|9.94|8.54|0
1693316700000|2023-08-29 13:45:00|10.16|8.76|9.99|8.59|10.16|8.76|9.97|8.57|0
1693317000000|2023-08-29 13:50:00|9.98|8.58|10.05|8.65|10.1|8.7|9.96|8.56|0
1693317300000|2023-08-29 13:55:00|10.06|8.66|10|8.6|10.13|8.73|9.99|8.59|0
1693317600000|2023-08-29 14:00:00|9.93|8.53|9.77|8.37|9.94|8.54|9.77|8.37|0
1693317900000|2023-08-29 14:05:00|9.76|8.36|9.77|8.37|9.79|8.39|9.72|8.32|0
1693318200000|2023-08-29 14:10:00|9.76|8.36|9.74|8.34|9.84|8.44|9.71|8.31|0
1693318500000|2023-08-29 14:15:00|9.73|8.33|9.63|8.23|9.73|8.33|9.6|8.2|0
1693318800000|2023-08-29 14:20:00|9.64|8.24|9.58|8.18|9.65|8.25|9.58|8.18|0
1693319100000|2023-08-29 14:25:00|9.59|8.19|9.85|8.45|10.13|8.73|9.59|8.19|0
1693319400000|2023-08-29 14:30:00|9.84|8.44|9.73|8.33|9.84|8.44|9.71|8.31|0
1693319700000|2023-08-29 14:35:00|9.72|8.32|9.86|8.46|9.86|8.46|9.7|8.3|0
1693320000000|2023-08-29 14:40:00|9.85|8.45|9.88|8.48|9.89|8.49|9.82|8.42|0
1693320300000|2023-08-29 14:45:00|9.89|8.49|9.86|8.46|9.93|8.53|9.85|8.45|0
1693320600000|2023-08-29 14:50:00|9.87|8.47|9.89|8.49|9.89|8.49|9.79|8.39|0
1693320900000|2023-08-29 14:55:00|9.9|8.5|9.95|8.55|10|8.6|9.89|8.49|0
1693321200000|2023-08-29 15:00:00|9.96|8.56|9.93|8.53|9.97|8.57|9.91|8.51|0
1693321500000|2023-08-29 15:05:00|9.92|8.52|9.89|8.49|9.95|8.55|9.86|8.46|0
1693321800000|2023-08-29 15:10:00|9.9|8.5|9.83|8.43|9.9|8.5|9.83|8.43|0
1693322100000|2023-08-29 15:15:00|9.84|8.44|9.8|8.4|9.85|8.45|9.8|8.4|0
1693322400000|2023-08-29 15:20:00|9.79|8.39|9.76|8.36|9.83|8.43|9.75|8.35|0
1693322700000|2023-08-29 15:25:00|9.75|8.35|9.88|8.48|9.9|8.5|9.73|8.33|0
1693323000000|2023-08-29 15:30:00|9.87|8.47|9.79|8.39|9.87|8.47|9.79|8.39|0
1693323300000|2023-08-29 15:35:00|9.8|8.4|9.71|8.31|9.8|8.4|9.7|8.3|0
1693323600000|2023-08-29 15:40:00|9.7|8.3|9.68|8.28|9.72|8.32|9.67|8.27|0
1693323900000|2023-08-29 15:45:00|9.67|8.27|9.74|8.34|9.75|8.35|9.67|8.27|0
1693324200000|2023-08-29 15:50:00|9.73|8.33|9.7|8.3|9.74|8.34|9.67|8.27|0
1693324500000|2023-08-29 15:55:00|9.71|8.31|9.73|8.33|9.76|8.36|9.71|8.31|0
1693324800000|2023-08-29 16:00:00|9.74|8.34|9.71|8.31|9.74|8.34|9.69|8.29|0
1693325100000|2023-08-29 16:05:00|9.7|8.3|9.7|8.3|9.75|8.35|9.69|8.29|0
1693325400000|2023-08-29 16:10:00|9.71|8.31|9.72|8.32|9.73|8.33|9.68|8.28|0
1693325700000|2023-08-29 16:15:00|9.71|8.31|9.69|8.29|9.73|8.33|9.67|8.27|0
1693326000000|2023-08-29 16:20:00|9.68|8.28|9.61|8.21|9.69|8.29|9.6|8.2|0
1693326300000|2023-08-29 16:25:00|9.6|8.2|9.59|8.19|9.62|8.22|9.57|8.17|0
1693326600000|2023-08-29 16:30:00|9.58|8.18|9.59|8.19|9.62|8.22|9.58|8.18|0
1693326900000|2023-08-29 16:35:00|9.6|8.2|9.65|8.25|9.67|8.27|9.59|8.19|0
1693327200000|2023-08-29 16:40:00|9.66|8.26|9.66|8.26|9.67|8.27|9.64|8.24|0
1693327500000|2023-08-29 16:45:00|9.67|8.27|9.7|8.3|9.71|8.31|9.66|8.26|0
1693327800000|2023-08-29 16:50:00|9.69|8.29|9.67|8.27|9.73|8.33|9.67|8.27|0
1693328100000|2023-08-29 16:55:00|9.66|8.26|9.65|8.25|9.68|8.28|9.64|8.24|0
1693328400000|2023-08-29 17:00:00|9.64|8.24|9.6|8.2|9.67|8.27|9.59|8.19|0
1693328700000|2023-08-29 17:05:00|9.61|8.21|9.59|8.19|9.62|8.22|9.59|8.19|0
1693329000000|2023-08-29 17:10:00|9.58|8.18|9.6|8.2|9.65|8.25|9.58|8.18|0
1693329300000|2023-08-29 17:15:00|9.62|8.22|9.64|8.24|9.65|8.25|9.6|8.2|0
1693329600000|2023-08-29 17:20:00|9.65|8.25|9.57|8.17|9.66|8.26|9.57|8.17|0
1693329900000|2023-08-29 17:25:00|9.58|8.18|9.6|8.2|9.61|8.21|9.57|8.17|0
1693330200000|2023-08-29 17:30:00|9.59|8.19|9.58|8.18|9.6|8.2|9.57|8.17|0
1693330500000|2023-08-29 17:35:00|9.57|8.17|9.53|8.13|9.58|8.18|9.51|8.11|0
1693330800000|2023-08-29 17:40:00|9.52|8.12|9.54|8.14|9.55|8.15|9.51|8.11|0
1693331100000|2023-08-29 17:45:00|9.55|8.15|9.55|8.15|9.55|8.15|9.52|8.12|0
1693331400000|2023-08-29 17:50:00|9.56|8.16|9.62|8.22|9.64|8.24|9.53|8.13|0
1693331700000|2023-08-29 17:55:00|9.64|8.24|9.63|8.23|9.7|8.3|9.61|8.21|0
1693332000000|2023-08-29 18:00:00|9.64|8.24|9.62|8.22|9.65|8.25|9.6|8.2|0
1693332300000|2023-08-29 18:05:00|9.61|8.21|9.57|8.17|9.63|8.23|9.57|8.17|0
1693332600000|2023-08-29 18:10:00|9.58|8.18|9.62|8.22|9.62|8.22|9.56|8.16|0
1693332900000|2023-08-29 18:15:00|9.63|8.23|9.59|8.19|9.64|8.24|9.59|8.19|0
1693333200000|2023-08-29 18:20:00|9.58|8.18|9.6|8.2|9.61|8.21|9.54|8.14|0
1693333500000|2023-08-29 18:25:00|9.59|8.19|9.57|8.17|9.62|8.22|9.55|8.15|0
1693333800000|2023-08-29 18:30:00|9.58|8.18|9.54|8.14|9.58|8.18|9.54|8.14|0
1693334100000|2023-08-29 18:35:00|9.53|8.13|9.57|8.17|9.57|8.17|9.49|8.09|0
1693334400000|2023-08-29 18:40:00|9.56|8.16|9.51|8.11|9.57|8.17|9.5|8.1|0
1693334700000|2023-08-29 18:45:00|9.5|8.1|9.52|8.12|9.54|8.14|9.48|8.08|0
1693335000000|2023-08-29 18:50:00|9.53|8.13|9.55|8.15|9.57|8.17|9.51|8.11|0
1693335300000|2023-08-29 18:55:00|9.54|8.14|9.54|8.14|9.58|8.18|9.53|8.13|0
1693335600000|2023-08-29 19:00:00|9.55|8.15|9.55|8.15|9.6|8.2|9.53|8.13|0
1693335900000|2023-08-29 19:05:00|9.54|8.14|9.56|8.16|9.57|8.17|9.54|8.14|0
1693336200000|2023-08-29 19:10:00|9.55|8.15|9.51|8.11|9.57|8.17|9.51|8.11|0
1693336500000|2023-08-29 19:15:00|9.52|8.12|9.46|8.06|9.53|8.13|9.46|8.06|0
1693336800000|2023-08-29 19:20:00|9.47|8.07|9.45|8.05|9.49|8.09|9.44|8.04|0
1693337100000|2023-08-29 19:25:00|9.44|8.04|9.42|8.02|9.45|8.05|9.41|8.01|0
1693337400000|2023-08-29 19:30:00|9.43|8.03|9.85|8.45|10.05|8.65|9.43|8.03|0
1693337700000|2023-08-29 19:35:00|9.86|8.46|9.54|8.14|9.86|8.46|9.52|8.12|0
1693338000000|2023-08-29 19:40:00|9.53|8.13|9.47|8.07|9.54|8.14|9.46|8.06|0
1693338300000|2023-08-29 19:45:00|9.48|8.08|9.53|8.13|9.55|8.15|9.45|8.05|0
1693338600000|2023-08-29 19:50:00|9.54|8.14|9.54|8.14|9.57|8.17|9.51|8.11|0
1693338900000|2023-08-29 19:55:00|9.56|8.16|9.42|8.02|9.56|8.16|9.39|7.99|0
1693339200000|2023-08-29 20:00:00|9.43|8.03|9.41|8.01|9.43|8.03|9.39|7.99|0
1693339500000|2023-08-29 20:05:00|9.4|8|9.4|8|9.43|8.03|9.4|8|0
1693339800000|2023-08-29 20:10:00|9.39|7.99|9.39|7.99|9.4|8|9.38|7.98|0
1693340100000|2023-08-29 20:15:00|9.69|7.69|9.67|7.67|9.69|7.69|9.67|7.67|0
1693340400000|2023-08-29 20:20:00|9.68|7.68|9.68|7.68|9.68|7.68|9.67|7.67|0
1693340700000|2023-08-29 20:25:00|9.69|7.69|9.69|7.69|9.69|7.69|9.68|7.68|0
1693341000000|2023-08-29 20:30:00|9.68|7.68|9.7|7.7|9.7|7.7|9.68|7.68|0
1693341300000|2023-08-29 20:35:00|9.69|7.69|9.69|7.69|9.7|7.7|9.69|7.69|0
1693341600000|2023-08-29 20:40:00|9.7|7.7|9.7|7.7|9.7|7.7|9.69|7.69|0
1693341900000|2023-08-29 20:45:00|9.69|7.69|9.7|7.7|9.7|7.7|9.69|7.69|0
1693342200000|2023-08-29 20:50:00|9.69|7.69|9.69|7.69|9.69|7.69|9.69|7.69|0
1693342500000|2023-08-29 20:55:00|9.68|7.68|9.68|7.68|9.68|7.68|9.68|7.68|0
1693343100000|2023-08-29 21:05:00|9.69|7.69|9.68|7.68|9.69|7.69|9.68|7.68|0
1693344300000|2023-08-29 21:25:00|9.67|7.67|9.68|7.68|9.68|7.68|9.67|7.67|0
1693344600000|2023-08-29 21:30:00|9.67|7.67|9.67|7.67|9.67|7.67|9.67|7.67|0
1693344900000|2023-08-29 21:35:00|9.66|7.66|9.66|7.66|9.66|7.66|9.66|7.66|0
1693346100000|2023-08-29 21:55:00|9.65|7.65|9.65|7.65|9.66|7.66|9.65|7.65|0
1693346400000|2023-08-29 22:00:00|9.67|7.67|9.65|7.65|9.69|7.69|9.64|7.64|0
1693346700000|2023-08-29 22:05:00|9.66|7.66|9.62|7.62|9.66|7.66|9.62|7.62|0
1693347000000|2023-08-29 22:10:00|9.63|7.63|9.64|7.64|9.64|7.64|9.62|7.62|0
1693347300000|2023-08-29 22:15:00|9.63|7.63|9.64|7.64|9.64|7.64|9.63|7.63|0
1693347600000|2023-08-29 22:20:00|9.63|7.63|9.62|7.62|9.63|7.63|9.62|7.62|0
1693348500000|2023-08-29 22:35:00|9.61|7.61|9.63|7.63|9.63|7.63|9.61|7.61|0
1693348800000|2023-08-29 22:40:00|9.64|7.64|9.64|7.64|9.65|7.65|9.64|7.64|0
1693349100000|2023-08-29 22:45:00|9.65|7.65|9.64|7.64|9.65|7.65|9.64|7.64|0
1693349400000|2023-08-29 22:50:00|9.65|7.65|9.65|7.65|9.65|7.65|9.65|7.65|0
1693349700000|2023-08-29 22:55:00|9.66|7.66|9.65|7.65|9.66|7.66|9.64|7.64|0
1693350000000|2023-08-29 23:00:00|9.64|7.64|9.63|7.63|9.65|7.65|9.63|7.63|0
1693350300000|2023-08-29 23:05:00|9.64|7.64|9.63|7.63|9.64|7.64|9.63|7.63|0
1693350600000|2023-08-29 23:10:00|9.64|7.64|9.64|7.64|9.64|7.64|9.64|7.64|0
1693350900000|2023-08-29 23:15:00|9.65|7.65|9.64|7.64|9.66|7.66|9.64|7.64|0
1693351200000|2023-08-29 23:20:00|9.65|7.65|9.64|7.64|9.65|7.65|9.64|7.64|0
1693351500000|2023-08-29 23:25:00|9.65|7.65|9.65|7.65|9.66|7.66|9.65|7.65|0
1693351800000|2023-08-29 23:30:00|9.64|7.64|9.65|7.65|9.65|7.65|9.64|7.64|0
1693352100000|2023-08-29 23:35:00|9.66|7.66|9.65|7.65|9.66|7.66|9.65|7.65|0
1693352400000|2023-08-29 23:40:00|9.66|7.66|9.65|7.65|9.66|7.66|9.64|7.64|0
1693353000000|2023-08-29 23:50:00|9.66|7.66|9.65|7.65|9.66|7.66|9.65|7.65|0
1693353600000|2023-08-30 00:00:00|9.64|7.64|9.66|7.66|9.66|7.66|9.64|7.64|0
1693353900000|2023-08-30 00:05:00|9.65|7.65|9.66|7.66|9.66|7.66|9.65|7.65|0
1693354200000|2023-08-30 00:10:00|9.65|7.65|9.65|7.65|9.66|7.66|9.64|7.64|0
1693354500000|2023-08-30 00:15:00|9.64|7.64|9.64|7.64|9.65|7.65|9.64|7.64|0
1693354800000|2023-08-30 00:20:00|9.63|7.63|9.61|7.61|9.63|7.63|9.6|7.6|0
1693355100000|2023-08-30 00:25:00|9.62|7.62|9.61|7.61|9.62|7.62|9.61|7.61|0
1693355400000|2023-08-30 00:30:00|9.62|7.62|9.62|7.62|9.62|7.62|9.61|7.61|0
1693356000000|2023-08-30 00:40:00|9.63|7.63|9.97|7.97|9.97|7.97|9.6|7.6|0
1693356300000|2023-08-30 00:45:00|9.96|7.96|9.96|7.96|9.96|7.96|9.95|7.95|0
1693356600000|2023-08-30 00:50:00|9.95|7.95|9.95|7.95|9.96|7.96|9.94|7.94|0
1693356900000|2023-08-30 00:55:00|9.96|7.96|9.94|7.94|9.96|7.96|9.94|7.94|0
1693357200000|2023-08-30 01:00:00|9.95|7.95|9.96|7.96|9.96|7.96|9.94|7.94|0
1693357500000|2023-08-30 01:05:00|9.95|7.95|9.95|7.95|9.96|7.96|9.94|7.94|0
1693357800000|2023-08-30 01:10:00|9.96|7.96|9.95|7.95|9.96|7.96|9.95|7.95|0
1693358100000|2023-08-30 01:15:00|9.94|7.94|9.94|7.94|9.96|7.96|9.94|7.94|0
1693358400000|2023-08-30 01:20:00|9.95|7.95|9.93|7.93|9.95|7.95|9.93|7.93|0
1693358700000|2023-08-30 01:25:00|9.92|7.92|9.92|7.92|9.92|7.92|9.91|7.91|0
1693359000000|2023-08-30 01:30:00|9.91|7.91|9.94|7.94|9.95|7.95|9.91|7.91|0
1693359300000|2023-08-30 01:35:00|9.93|7.93|9.92|7.92|9.93|7.93|9.91|7.91|0
1693359600000|2023-08-30 01:40:00|9.91|7.91|9.92|7.92|9.94|7.94|9.91|7.91|0
1693359900000|2023-08-30 01:45:00|9.93|7.93|9.91|7.91|9.93|7.93|9.9|7.9|0
1693360200000|2023-08-30 01:50:00|9.9|7.9|9.89|7.89|9.9|7.9|9.88|7.88|0
1693360500000|2023-08-30 01:55:00|9.88|7.88|9.88|7.88|9.89|7.89|9.88|7.88|0
1693360800000|2023-08-30 02:00:00|9.89|7.89|9.88|7.88|9.89|7.89|9.87|7.87|0
1693361100000|2023-08-30 02:05:00|9.87|7.87|9.86|7.86|9.88|7.88|9.86|7.86|0
1693361400000|2023-08-30 02:10:00|9.85|7.85|9.85|7.85|9.86|7.86|9.85|7.85|0
1693361700000|2023-08-30 02:15:00|9.84|7.84|9.85|7.85|9.85|7.85|9.83|7.83|0
1693362000000|2023-08-30 02:20:00|9.86|7.86|9.86|7.86|9.86|7.86|9.85|7.85|0
1693362300000|2023-08-30 02:25:00|9.85|7.85|9.86|7.86|9.86|7.86|9.85|7.85|0
1693362600000|2023-08-30 02:30:00|9.87|7.87|9.85|7.85|9.87|7.87|9.85|7.85|0
1693362900000|2023-08-30 02:35:00|9.86|7.86|9.86|7.86|9.87|7.87|9.85|7.85|0
1693363200000|2023-08-30 02:40:00|9.87|7.87|9.86|7.86|9.88|7.88|9.86|7.86|0
1693363500000|2023-08-30 02:45:00|9.87|7.87|9.87|7.87|9.87|7.87|9.86|7.86|0
1693363800000|2023-08-30 02:50:00|9.88|7.88|9.87|7.87|9.88|7.88|9.87|7.87|0
1693364100000|2023-08-30 02:55:00|9.88|7.88|9.88|7.88|9.88|7.88|9.87|7.87|0
1693364400000|2023-08-30 03:00:00|9.87|7.87|9.87|7.87|9.88|7.88|9.86|7.86|0
1693364700000|2023-08-30 03:05:00|9.86|7.86|9.86|7.86|9.86|7.86|9.86|7.86|0
1693365000000|2023-08-30 03:10:00|9.87|7.87|9.86|7.86|9.87|7.87|9.86|7.86|0
1693365300000|2023-08-30 03:15:00|9.85|7.85|9.85|7.85|9.87|7.87|9.85|7.85|0
1693365600000|2023-08-30 03:20:00|9.86|7.86|9.86|7.86|9.86|7.86|9.85|7.85|0
1693366200000|2023-08-30 03:30:00|9.87|7.87|9.85|7.85|9.87|7.87|9.85|7.85|0
1693366500000|2023-08-30 03:35:00|9.86|7.86|9.86|7.86|9.87|7.87|9.85|7.85|0
1693366800000|2023-08-30 03:40:00|9.85|7.85|9.86|7.86|9.87|7.87|9.85|7.85|0
1693367100000|2023-08-30 03:45:00|9.85|7.85|9.85|7.85|9.86|7.86|9.85|7.85|0
1693367400000|2023-08-30 03:50:00|9.86|7.86|9.86|7.86|9.86|7.86|9.86|7.86|0
1693367700000|2023-08-30 03:55:00|9.85|7.85|9.86|7.86|9.86|7.86|9.85|7.85|0
1693368000000|2023-08-30 04:00:00|9.87|7.87|9.87|7.87|9.88|7.88|9.87|7.87|0
1693368300000|2023-08-30 04:05:00|9.88|7.88|9.87|7.87|9.88|7.88|9.86|7.86|0
1693368600000|2023-08-30 04:10:00|9.86|7.86|9.85|7.85|9.87|7.87|9.85|7.85|0
1693368900000|2023-08-30 04:15:00|9.86|7.86|9.85|7.85|9.86|7.86|9.85|7.85|0
1693369200000|2023-08-30 04:20:00|9.86|7.86|9.85|7.85|9.86|7.86|9.85|7.85|0
1693369500000|2023-08-30 04:25:00|9.84|7.84|9.85|7.85|9.85|7.85|9.84|7.84|0
1693369800000|2023-08-30 04:30:00|9.84|7.84|9.87|7.87|9.87|7.87|9.84|7.84|0
1693370100000|2023-08-30 04:35:00|9.86|7.86|9.86|7.86|9.86|7.86|9.86|7.86|0
1693370400000|2023-08-30 04:40:00|9.87|7.87|9.88|7.88|9.88|7.88|9.87|7.87|0
1693370700000|2023-08-30 04:45:00|9.87|7.87|9.88|7.88|9.88|7.88|9.87|7.87|0
1693371000000|2023-08-30 04:50:00|9.89|7.89|9.89|7.89|9.9|7.9|9.89|7.89|0
1693371600000|2023-08-30 05:00:00|9.88|7.88|9.89|7.89|9.89|7.89|9.88|7.88|0
1693371900000|2023-08-30 05:05:00|9.88|7.88|9.88|7.88|9.89|7.89|9.88|7.88|0
1693372200000|2023-08-30 05:10:00|9.89|7.89|9.88|7.88|9.89|7.89|9.88|7.88|0
1693372500000|2023-08-30 05:15:00|9.89|7.89|9.87|7.87|9.89|7.89|9.86|7.86|0
1693372800000|2023-08-30 05:20:00|9.88|7.88|9.88|7.88|9.88|7.88|9.87|7.87|0
1693373100000|2023-08-30 05:25:00|9.89|7.89|9.91|7.91|9.91|7.91|9.89|7.89|0
1693373400000|2023-08-30 05:30:00|9.92|7.92|9.93|7.93|9.93|7.93|9.9|7.9|0
1693373700000|2023-08-30 05:35:00|9.92|7.92|9.92|7.92|9.94|7.94|9.92|7.92|0
1693374000000|2023-08-30 05:40:00|9.91|7.91|9.91|7.91|9.92|7.92|9.9|7.9|0
1693374300000|2023-08-30 05:45:00|9.92|7.92|9.93|7.93|9.93|7.93|9.91|7.91|0
1693374600000|2023-08-30 05:50:00|9.94|7.94|9.94|7.94|9.94|7.94|9.94|7.94|0
1693374900000|2023-08-30 05:55:00|9.93|7.93|9.94|7.94|9.94|7.94|9.93|7.93|0
1693375200000|2023-08-30 06:00:00|9.93|7.93|9.97|7.97|9.97|7.97|9.93|7.93|0
1693375500000|2023-08-30 06:05:00|9.67|8.27|9.64|8.24|9.67|8.27|9.64|8.24|0
1693375800000|2023-08-30 06:10:00|9.65|8.25|9.66|8.26|9.66|8.26|9.63|8.23|0
1693376100000|2023-08-30 06:15:00|9.67|8.27|9.61|8.21|9.68|8.28|9.58|8.18|0
1693376400000|2023-08-30 06:20:00|9.6|8.2|9.61|8.21|9.62|8.22|9.6|8.2|0
1693376700000|2023-08-30 06:25:00|9.6|8.2|9.59|8.19|9.62|8.22|9.59|8.19|0
1693377000000|2023-08-30 06:30:00|9.6|8.2|9.61|8.21|9.62|8.22|9.59|8.19|0
1693377300000|2023-08-30 06:35:00|9.6|8.2|9.59|8.19|9.6|8.2|9.59|8.19|0
1693377600000|2023-08-30 06:40:00|9.61|8.21|9.61|8.21|9.61|8.21|9.59|8.19|0
1693377900000|2023-08-30 06:45:00|9.62|8.22|9.61|8.21|9.62|8.22|9.6|8.2|0
1693378200000|2023-08-30 06:50:00|9.62|8.22|9.63|8.23|9.63|8.23|9.61|8.21|0
1693378500000|2023-08-30 06:55:00|9.64|8.24|9.63|8.23|9.66|8.26|9.63|8.23|0
1693378800000|2023-08-30 07:00:00|9.64|8.24|9.63|8.23|9.65|8.25|9.59|8.19|0
1693379100000|2023-08-30 07:05:00|9.64|8.24|9.66|8.26|9.67|8.27|9.63|8.23|0
1693379400000|2023-08-30 07:10:00|9.67|8.27|9.65|8.25|9.69|8.29|9.64|8.24|0
1693379700000|2023-08-30 07:15:00|9.66|8.26|9.69|8.29|9.69|8.29|9.65|8.25|0
1693380000000|2023-08-30 07:20:00|9.7|8.3|9.73|8.33|9.75|8.35|9.7|8.3|0
1693380300000|2023-08-30 07:25:00|9.74|8.34|9.72|8.32|9.74|8.34|9.72|8.32|0
1693380600000|2023-08-30 07:30:00|9.71|8.31|9.71|8.31|9.72|8.32|9.69|8.29|0
1693380900000|2023-08-30 07:35:00|9.72|8.32|9.7|8.3|9.72|8.32|9.69|8.29|0
1693381200000|2023-08-30 07:40:00|9.71|8.31|9.66|8.26|9.71|8.31|9.66|8.26|0
1693381500000|2023-08-30 07:45:00|9.65|8.25|9.63|8.23|9.66|8.26|9.63|8.23|0
1693381800000|2023-08-30 07:50:00|9.64|8.24|9.63|8.23|9.64|8.24|9.62|8.22|0
1693382100000|2023-08-30 07:55:00|9.62|8.22|9.6|8.2|9.63|8.23|9.6|8.2|0
1693382400000|2023-08-30 08:00:00|9.59|8.19|9.64|8.24|9.64|8.24|9.59|8.19|0
1693382700000|2023-08-30 08:05:00|9.65|8.25|9.66|8.26|9.67|8.27|9.64|8.24|0
1693383000000|2023-08-30 08:10:00|9.67|8.27|9.68|8.28|9.71|8.31|9.66|8.26|0
1693383300000|2023-08-30 08:15:00|9.69|8.29|9.68|8.28|9.69|8.29|9.65|8.25|0
1693383600000|2023-08-30 08:20:00|9.67|8.27|9.71|8.31|9.72|8.32|9.66|8.26|0
1693383900000|2023-08-30 08:25:00|9.7|8.3|9.74|8.34|9.74|8.34|9.7|8.3|0
1693384200000|2023-08-30 08:30:00|9.73|8.33|9.71|8.31|9.73|8.33|9.71|8.31|0
1693384500000|2023-08-30 08:35:00|9.72|8.32|9.73|8.33|9.73|8.33|9.7|8.3|0
1693384800000|2023-08-30 08:40:00|9.72|8.32|9.71|8.31|9.73|8.33|9.71|8.31|0
1693385100000|2023-08-30 08:45:00|9.72|8.32|9.71|8.31|9.73|8.33|9.71|8.31|0
1693385400000|2023-08-30 08:50:00|9.72|8.32|9.73|8.33|9.75|8.35|9.72|8.32|0
1693385700000|2023-08-30 08:55:00|9.72|8.32|9.73|8.33|9.74|8.34|9.71|8.31|0
1693386000000|2023-08-30 09:00:00|9.74|8.34|9.73|8.33|9.74|8.34|9.72|8.32|0
1693386300000|2023-08-30 09:05:00|9.72|8.32|9.75|8.35|9.76|8.36|9.72|8.32|0
1693386600000|2023-08-30 09:10:00|9.76|8.36|9.76|8.36|9.77|8.37|9.75|8.35|0
1693386900000|2023-08-30 09:15:00|9.75|8.35|9.76|8.36|9.77|8.37|9.75|8.35|0
1693387200000|2023-08-30 09:20:00|9.75|8.35|9.73|8.33|9.76|8.36|9.72|8.32|0
1693387500000|2023-08-30 09:25:00|9.74|8.34|9.74|8.34|9.76|8.36|9.73|8.33|0
1693387800000|2023-08-30 09:30:00|9.75|8.35|9.78|8.38|9.79|8.39|9.74|8.34|0
1693388100000|2023-08-30 09:35:00|9.79|8.39|9.76|8.36|9.79|8.39|9.76|8.36|0
1693388400000|2023-08-30 09:40:00|9.77|8.37|9.78|8.38|9.79|8.39|9.76|8.36|0
1693388700000|2023-08-30 09:45:00|9.77|8.37|9.76|8.36|9.79|8.39|9.76|8.36|0
1693389000000|2023-08-30 09:50:00|9.75|8.35|9.74|8.34|9.75|8.35|9.71|8.31|0
1693389300000|2023-08-30 09:55:00|10.39|7.68|9.75|8.35|10.39|8.35|9.73|7.68|0
1693389600000|2023-08-30 10:00:00|9.74|8.34|9.72|8.32|9.75|8.35|9.71|8.31|0
1693389900000|2023-08-30 10:05:00|9.73|8.33|9.72|8.32|9.74|8.34|9.72|8.32|0
1693390200000|2023-08-30 10:10:00|9.71|8.31|9.71|8.31|9.72|8.32|9.7|8.3|0
1693390500000|2023-08-30 10:15:00|9.7|8.3|9.69|8.29|9.72|8.32|9.69|8.29|0
1693390800000|2023-08-30 10:20:00|9.68|8.28|9.69|8.29|9.7|8.3|9.68|8.28|0
1693391100000|2023-08-30 10:25:00|9.7|8.3|9.67|8.27|9.7|8.3|9.67|8.27|0
1693391400000|2023-08-30 10:30:00|9.66|8.26|9.68|8.28|9.69|8.29|9.66|8.26|0
1693391700000|2023-08-30 10:35:00|9.67|8.27|9.67|8.27|9.69|8.29|9.67|8.27|0
1693392000000|2023-08-30 10:40:00|9.66|8.26|9.64|8.24|9.67|8.27|9.62|8.22|0
1693392300000|2023-08-30 10:45:00|9.65|8.25|9.66|8.26|9.67|8.27|9.65|8.25|0
1693392600000|2023-08-30 10:50:00|9.65|8.25|9.66|8.26|9.66|8.26|9.64|8.24|0
1693392900000|2023-08-30 10:55:00|9.65|8.25|9.65|8.25|9.65|8.25|9.63|8.23|0
1693393200000|2023-08-30 11:00:00|9.66|8.26|9.68|8.28|9.69|8.29|9.64|8.24|0
1693393500000|2023-08-30 11:05:00|9.69|8.29|9.67|8.27|9.69|8.29|9.65|8.25|0
1693393800000|2023-08-30 11:10:00|9.68|8.28|9.67|8.27|9.68|8.28|9.66|8.26|0
1693394100000|2023-08-30 11:15:00|9.66|8.26|9.7|8.3|9.7|8.3|9.66|8.26|0
1693394400000|2023-08-30 11:20:00|9.69|8.29|9.67|8.27|9.7|8.3|9.65|8.25|0
1693394700000|2023-08-30 11:25:00|9.66|8.26|9.64|8.24|9.67|8.27|9.64|8.24|0
1693395000000|2023-08-30 11:30:00|9.65|8.25|9.66|8.26|9.67|8.27|9.65|8.25|0
1693395300000|2023-08-30 11:35:00|9.65|8.25|9.67|8.27|9.69|8.29|9.65|8.25|0
1693395600000|2023-08-30 11:40:00|9.66|8.26|9.67|8.27|9.68|8.28|9.65|8.25|0
1693395900000|2023-08-30 11:45:00|9.68|8.28|9.65|8.25|9.68|8.28|9.65|8.25|0
1693396200000|2023-08-30 11:50:00|9.64|8.24|9.65|8.25|9.66|8.26|9.64|8.24|0
1693396500000|2023-08-30 11:55:00|9.64|8.24|9.68|8.28|9.68|8.28|9.64|8.24|0
1693396800000|2023-08-30 12:00:00|9.69|8.29|9.65|8.25|9.71|8.31|9.64|8.24|0
1693397100000|2023-08-30 12:05:00|9.64|8.24|9.63|8.23|9.64|8.24|9.63|8.23|0
1693397400000|2023-08-30 12:10:00|9.62|8.22|9.63|8.23|9.63|8.23|9.61|8.21|0
1693397700000|2023-08-30 12:15:00|9.62|8.22|9.56|8.16|9.62|8.22|9.54|8.14|0
1693398000000|2023-08-30 12:20:00|9.55|8.15|9.59|8.19|9.62|8.22|9.55|8.15|0
1693398300000|2023-08-30 12:25:00|9.6|8.2|9.56|8.16|9.6|8.2|9.53|8.13|0
1693398600000|2023-08-30 12:30:00|9.57|8.17|9.6|8.2|9.73|8.33|9.46|8.06|0
1693398900000|2023-08-30 12:35:00|9.58|8.18|9.65|8.25|9.67|8.27|9.58|8.18|0
1693399200000|2023-08-30 12:40:00|9.64|8.24|9.65|8.25|9.67|8.27|9.61|8.21|0
1693399500000|2023-08-30 12:45:00|9.66|8.26|9.67|8.27|9.69|8.29|9.63|8.23|0
1693399800000|2023-08-30 12:50:00|9.66|8.26|9.65|8.25|9.68|8.28|9.63|8.23|0
1693400100000|2023-08-30 12:55:00|9.64|8.24|9.62|8.22|9.66|8.26|9.61|8.21|0
1693400400000|2023-08-30 13:00:00|9.63|8.23|9.59|8.19|9.69|8.29|9.55|8.15|0
1693400700000|2023-08-30 13:05:00|9.57|8.17|9.56|8.16|9.58|8.18|9.54|8.14|0
1693401000000|2023-08-30 13:10:00|9.57|8.17|9.58|8.18|9.6|8.2|9.55|8.15|0
1693401300000|2023-08-30 13:15:00|9.57|8.17|9.61|8.21|9.63|8.23|9.57|8.17|0
1693401600000|2023-08-30 13:20:00|9.6|8.2|9.6|8.2|9.62|8.22|9.59|8.19|0
1693401900000|2023-08-30 13:25:00|9.59|8.19|9.58|8.18|9.61|8.21|9.57|8.17|0
1693402200000|2023-08-30 13:30:00|9.59|8.19|9.46|8.06|9.59|8.19|9.44|8.04|0
1693402500000|2023-08-30 13:35:00|9.45|8.05|9.56|8.16|9.62|8.22|9.44|8.04|0
1693402800000|2023-08-30 13:40:00|9.58|8.18|9.59|8.19|9.66|8.26|9.56|8.16|0
1693403100000|2023-08-30 13:45:00|9.58|8.18|9.51|8.11|9.59|8.19|9.47|8.07|0
1693403400000|2023-08-30 13:50:00|9.5|8.1|9.37|7.97|9.5|8.1|9.36|7.96|0
1693403700000|2023-08-30 13:55:00|9.38|7.98|9.35|7.95|9.41|8.01|9.33|7.93|0
1693404000000|2023-08-30 14:00:00|9.36|7.96|9.36|7.96|9.37|7.97|9.3|7.9|0
1693404300000|2023-08-30 14:05:00|9.35|7.95|9.61|8.21|9.61|8.21|8.95|7.55|0
1693404600000|2023-08-30 14:10:00|9.6|8.2|9.55|8.15|9.62|8.22|9.53|8.13|0
1693404900000|2023-08-30 14:15:00|9.54|8.14|9.64|8.24|9.65|8.25|9.54|8.14|0
1693405200000|2023-08-30 14:20:00|9.63|8.23|9.79|8.39|9.8|8.4|9.63|8.23|0
1693405500000|2023-08-30 14:25:00|9.8|8.4|9.89|8.49|9.98|8.58|9.8|8.4|0
1693405800000|2023-08-30 14:30:00|9.87|8.47|9.73|8.33|9.88|8.48|9.72|8.32|0
1693406100000|2023-08-30 14:35:00|9.72|8.32|9.63|8.23|9.76|8.36|9.4|8|0
1693406400000|2023-08-30 14:40:00|9.62|8.22|9.63|8.23|9.68|8.28|9.6|8.2|0
1693406700000|2023-08-30 14:45:00|9.62|8.22|9.64|8.24|9.66|8.26|9.58|8.18|0
1693407000000|2023-08-30 14:50:00|9.63|8.23|9.63|8.23|9.66|8.26|9.57|8.17|0
1693407300000|2023-08-30 14:55:00|9.64|8.24|9.58|8.18|9.66|8.26|9.57|8.17|0
1693407600000|2023-08-30 15:00:00|9.57|8.17|9.69|8.29|9.73|8.33|9.57|8.17|0
1693407900000|2023-08-30 15:05:00|9.68|8.28|9.64|8.24|9.68|8.28|9.6|8.2|0
1693408200000|2023-08-30 15:10:00|9.63|8.23|9.47|8.07|9.65|8.25|9.46|8.06|0
1693408500000|2023-08-30 15:15:00|9.46|8.06|9.45|8.05|9.49|8.09|9.43|8.03|0
1693408800000|2023-08-30 15:20:00|9.44|8.04|9.46|8.06|9.48|8.08|9.43|8.03|0
1693409100000|2023-08-30 15:25:00|9.47|8.07|9.44|8.04|9.52|8.12|9.43|8.03|0
1693409400000|2023-08-30 15:30:00|9.45|8.05|9.46|8.06|9.56|8.16|9.44|8.04|0
1693409700000|2023-08-30 15:35:00|9.45|8.05|9.39|7.99|9.46|8.06|9.37|7.97|0
1693410000000|2023-08-30 15:40:00|9.4|8|9.39|7.99|9.4|8|9.37|7.97|0
1693410300000|2023-08-30 15:45:00|9.38|7.98|9.42|8.02|9.43|8.03|9.38|7.98|0
1693410600000|2023-08-30 15:50:00|9.41|8.01|9.42|8.02|9.47|8.07|9.4|8|0
1693410900000|2023-08-30 15:55:00|9.43|8.03|9.38|7.98|9.43|8.03|9.38|7.98|0
1693411200000|2023-08-30 16:00:00|9.39|7.99|9.39|7.99|9.43|8.03|9.38|7.98|0
1693411500000|2023-08-30 16:05:00|9.38|7.98|9.38|7.98|9.41|8.01|9.38|7.98|0
1693411800000|2023-08-30 16:10:00|9.39|7.99|9.38|7.98|9.43|8.03|9.38|7.98|0
1693412100000|2023-08-30 16:15:00|9.39|7.99|9.33|7.93|9.39|7.99|9.31|7.91|0
1693412400000|2023-08-30 16:20:00|9.32|7.92|9.35|7.95|9.36|7.96|9.32|7.92|0
1693412700000|2023-08-30 16:25:00|9.36|7.96|9.33|7.93|9.36|7.96|9.33|7.93|0
1693413000000|2023-08-30 16:30:00|9.32|7.92|9.29|7.89|9.32|7.92|9.29|7.89|0
1693413300000|2023-08-30 16:35:00|9.3|7.9|9.36|7.96|9.39|7.99|9.29|7.89|0
1693413600000|2023-08-30 16:40:00|9.35|7.95|9.31|7.91|9.36|7.96|9.3|7.9|0
1693413900000|2023-08-30 16:45:00|9.3|7.9|9.31|7.91|9.33|7.93|9.27|7.87|0
1693414200000|2023-08-30 16:50:00|9.32|7.92|9.37|7.97|9.37|7.97|9.31|7.91|0
1693414500000|2023-08-30 16:55:00|9.36|7.96|9.31|7.91|9.37|7.97|9.31|7.91|0
1693414800000|2023-08-30 17:00:00|9.3|7.9|9.32|7.92|9.34|7.94|9.3|7.9|0
1693415100000|2023-08-30 17:05:00|9.33|7.93|9.35|7.95|9.35|7.95|9.32|7.92|0
1693415400000|2023-08-30 17:10:00|9.34|7.94|9.33|7.93|9.35|7.95|9.31|7.91|0
1693415700000|2023-08-30 17:15:00|9.34|7.94|9.34|7.94|9.37|7.97|9.33|7.93|0
1693416000000|2023-08-30 17:20:00|9.35|7.95|9.36|7.96|9.36|7.96|9.33|7.93|0
1693416300000|2023-08-30 17:25:00|9.37|7.97|9.4|8|9.4|8|9.34|7.94|0
1693416600000|2023-08-30 17:30:00|9.39|7.99|9.33|7.93|9.4|8|9.32|7.92|0
1693416900000|2023-08-30 17:35:00|9.34|7.94|9.32|7.92|9.36|7.96|9.31|7.91|0
1693417200000|2023-08-30 17:40:00|9.33|7.93|9.43|8.03|9.58|8.18|9.32|7.92|0
1693417500000|2023-08-30 17:45:00|9.28|7.88|9.38|7.98|9.4|8|9.27|7.87|0
1693417800000|2023-08-30 17:50:00|9.39|7.99|9.46|8.06|9.47|8.07|9.39|7.99|0
1693418100000|2023-08-30 17:55:00|9.45|8.05|9.44|8.04|9.51|8.11|9.43|8.03|0
1693418400000|2023-08-30 18:00:00|9.43|8.03|9.48|8.08|9.5|8.1|9.42|8.02|0
1693418700000|2023-08-30 18:05:00|9.47|8.07|9.52|8.12|9.54|8.14|9.47|8.07|0
1693419000000|2023-08-30 18:10:00|9.53|8.13|9.46|8.06|9.56|8.16|9.46|8.06|0
1693419300000|2023-08-30 18:15:00|9.45|8.05|9.48|8.08|9.52|8.12|9.43|8.03|0
1693419600000|2023-08-30 18:20:00|9.47|8.07|9.5|8.1|9.5|8.1|9.46|8.06|0
1693419900000|2023-08-30 18:25:00|9.52|8.12|9.54|8.14|9.56|8.16|9.5|8.1|0
1693420200000|2023-08-30 18:30:00|9.55|8.15|9.48|8.08|9.55|8.15|9.48|8.08|0
1693420500000|2023-08-30 18:35:00|9.49|8.09|9.46|8.06|9.5|8.1|9.43|8.03|0
1693420800000|2023-08-30 18:40:00|9.45|8.05|9.37|7.97|9.45|8.05|9.37|7.97|0
1693421100000|2023-08-30 18:45:00|9.38|7.98|9.4|8|9.41|8.01|9.35|7.95|0
1693421400000|2023-08-30 18:50:00|9.39|7.99|9.39|7.99|9.4|8|9.36|7.96|0
1693421700000|2023-08-30 18:55:00|9.38|7.98|9.36|7.96|9.39|7.99|9.36|7.96|0
1693422000000|2023-08-30 19:00:00|9.35|7.95|9.33|7.93|9.37|7.97|9.32|7.92|0
1693422300000|2023-08-30 19:05:00|9.32|7.92|9.35|7.95|9.36|7.96|9.32|7.92|0
1693422600000|2023-08-30 19:10:00|9.36|7.96|9.34|7.94|9.36|7.96|9.32|7.92|0
1693422900000|2023-08-30 19:15:00|9.35|7.95|9.36|7.96|9.38|7.98|9.34|7.94|0
1693423200000|2023-08-30 19:20:00|9.37|7.97|9.38|7.98|9.42|8.02|9.36|7.96|0
1693423500000|2023-08-30 19:25:00|9.39|7.99|9.4|8|9.42|8.02|9.39|7.99|0
1693423800000|2023-08-30 19:30:00|9.39|7.99|9.41|8.01|9.43|8.03|9.39|7.99|0
1693424100000|2023-08-30 19:35:00|9.4|8|9.4|8|9.42|8.02|9.36|7.96|0
1693424400000|2023-08-30 19:40:00|9.41|8.01|9.33|7.93|9.42|8.02|9.33|7.93|0
1693424700000|2023-08-30 19:45:00|9.34|7.94|9.34|7.94|9.35|7.95|9.28|7.88|0
1693425000000|2023-08-30 19:50:00|9.36|7.96|9.37|7.97|9.38|7.98|9.33|7.93|0
1693425300000|2023-08-30 19:55:00|9.35|7.95|9.3|7.9|9.38|7.98|9.28|7.88|0
1693425600000|2023-08-30 20:00:00|9.32|7.92|9.31|7.91|9.32|7.92|9.29|7.89|0
1693425900000|2023-08-30 20:05:00|9.32|7.92|9.27|7.87|9.32|7.92|9.27|7.87|0
1693426200000|2023-08-30 20:10:00|9.28|7.88|9.27|7.87|9.28|7.88|9.27|7.87|0
1693426500000|2023-08-30 20:15:00|9.58|7.58|9.57|7.57|9.58|7.58|9.57|7.57|0
1693427100000|2023-08-30 20:25:00|9.56|7.56|9.55|7.55|9.57|7.57|9.55|7.55|0
1693427400000|2023-08-30 20:30:00|9.56|7.56|9.55|7.55|9.56|7.56|9.55|7.55|0
1693427700000|2023-08-30 20:35:00|9.54|7.54|9.54|7.54|9.54|7.54|9.54|7.54|0
1693428000000|2023-08-30 20:40:00|9.55|7.55|9.56|7.56|9.56|7.56|9.55|7.55|0
1693428300000|2023-08-30 20:45:00|9.55|7.55|9.55|7.55|9.55|7.55|9.55|7.55|0
1693428900000|2023-08-30 20:55:00|9.54|7.54|9.55|7.55|9.55|7.55|9.54|7.54|0
1693429200000|2023-08-30 21:00:00|9.56|7.56|9.55|7.55|9.56|7.56|9.55|7.55|0
1693429500000|2023-08-30 21:05:00|9.54|7.54|9.54|7.54|9.55|7.55|9.54|7.54|0
1693432800000|2023-08-30 22:00:00|9.55|7.55|9.57|7.57|9.57|7.57|9.55|7.55|0
1693433100000|2023-08-30 22:05:00|9.56|7.56|9.56|7.56|9.57|7.57|9.56|7.56|0
1693433400000|2023-08-30 22:10:00|9.55|7.55|9.56|7.56|9.56|7.56|9.55|7.55|0
1693433700000|2023-08-30 22:15:00|9.55|7.55|9.55|7.55|9.55|7.55|9.55|7.55|0
1693434000000|2023-08-30 22:20:00|9.56|7.56|9.56|7.56|9.56|7.56|9.56|7.56|0
1693434300000|2023-08-30 22:25:00|9.55|7.55|9.56|7.56|9.56|7.56|9.55|7.55|0
1693434900000|2023-08-30 22:35:00|9.55|7.55|9.55|7.55|9.55|7.55|9.55|7.55|0
1693435200000|2023-08-30 22:40:00|9.56|7.56|9.56|7.56|9.56|7.56|9.55|7.55|0
1693435500000|2023-08-30 22:45:00|9.57|7.57|9.57|7.57|9.57|7.57|9.57|7.57|0
1693435800000|2023-08-30 22:50:00|9.56|7.56|9.56|7.56|9.57|7.57|9.56|7.56|0
1693436100000|2023-08-30 22:55:00|9.57|7.57|9.57|7.57|9.57|7.57|9.56|7.56|0
1693436400000|2023-08-30 23:00:00|9.56|7.56|9.57|7.57|9.57|7.57|9.56|7.56|0
1693436700000|2023-08-30 23:05:00|9.56|7.56|9.56|7.56|9.57|7.57|9.56|7.56|0
1693437000000|2023-08-30 23:10:00|9.57|7.57|9.57|7.57|9.57|7.57|9.57|7.57|0
1693437600000|2023-08-30 23:20:00|9.56|7.56|9.56|7.56|9.57|7.57|9.56|7.56|0
1693437900000|2023-08-30 23:25:00|9.57|7.57|9.57|7.57|9.57|7.57|9.57|7.57|0
1693438800000|2023-08-30 23:40:00|9.58|7.58|9.58|7.58|9.58|7.58|9.58|7.58|0
1693439100000|2023-08-30 23:45:00|9.57|7.57|9.57|7.57|9.58|7.58|9.56|7.56|0
1693439400000|2023-08-30 23:50:00|9.58|7.58|9.58|7.58|9.58|7.58|9.57|7.57|0
1693439700000|2023-08-30 23:55:00|9.57|7.57|9.57|7.57|9.57|7.57|9.57|7.57|0
1693440000000|2023-08-31 00:00:00|9.56|7.56|9.56|7.56|9.57|7.57|9.55|7.55|0
1693440300000|2023-08-31 00:05:00|9.55|7.55|9.55|7.55|9.56|7.56|9.55|7.55|0
1693440600000|2023-08-31 00:10:00|9.54|7.54|9.55|7.55|9.56|7.56|9.54|7.54|0
1693440900000|2023-08-31 00:15:00|9.54|7.54|9.54|7.54|9.55|7.55|9.53|7.53|0
1693441200000|2023-08-31 00:20:00|9.53|7.53|9.52|7.52|9.53|7.53|9.52|7.52|0
1693441500000|2023-08-31 00:25:00|9.51|7.51|9.52|7.52|9.52|7.52|9.51|7.51|0
1693441800000|2023-08-31 00:30:00|9.53|7.53|9.53|7.53|9.53|7.53|9.52|7.52|0
1693442100000|2023-08-31 00:35:00|9.54|7.54|9.55|7.55|9.56|7.56|9.54|7.54|0
1693442400000|2023-08-31 00:40:00|9.56|7.56|9.54|7.54|9.56|7.56|9.54|7.54|0
1693442700000|2023-08-31 00:45:00|9.55|7.55|9.55|7.55|9.55|7.55|9.54|7.54|0
1693443000000|2023-08-31 00:50:00|9.54|7.54|9.54|7.54|9.54|7.54|9.54|7.54|0
1693443300000|2023-08-31 00:55:00|9.55|7.55|9.56|7.56|9.57|7.57|9.55|7.55|0
1693443600000|2023-08-31 01:00:00|9.55|7.55|9.56|7.56|9.56|7.56|9.55|7.55|0
1693443900000|2023-08-31 01:05:00|9.57|7.57|9.56|7.56|9.57|7.57|9.56|7.56|0
1693444200000|2023-08-31 01:10:00|9.55|7.55|9.55|7.55|9.56|7.56|9.55|7.55|0
1693444500000|2023-08-31 01:15:00|9.56|7.56|9.53|7.53|9.56|7.56|9.53|7.53|0
1693444800000|2023-08-31 01:20:00|9.54|7.54|9.54|7.54|9.54|7.54|9.54|7.54|0
1693445100000|2023-08-31 01:25:00|9.55|7.55|9.55|7.55|9.55|7.55|9.54|7.54|0
1693445400000|2023-08-31 01:30:00|9.54|7.54|9.51|7.51|9.54|7.54|9.51|7.51|0
1693445700000|2023-08-31 01:35:00|9.52|7.52|9.53|7.53|9.53|7.53|9.51|7.51|0
1693446000000|2023-08-31 01:40:00|9.54|7.54|9.52|7.52|9.54|7.54|9.52|7.52|0
1693446300000|2023-08-31 01:45:00|9.53|7.53|9.53|7.53|9.53|7.53|9.52|7.52|0
1693446600000|2023-08-31 01:50:00|9.52|7.52|9.52|7.52|9.53|7.53|9.52|7.52|0
1693446900000|2023-08-31 01:55:00|9.53|7.53|9.53|7.53|9.53|7.53|9.52|7.52|0
1693447200000|2023-08-31 02:00:00|9.52|7.52|9.52|7.52|9.53|7.53|9.52|7.52|0
1693447500000|2023-08-31 02:05:00|9.53|7.53|9.53|7.53|9.53|7.53|9.52|7.52|0
1693447800000|2023-08-31 02:10:00|9.52|7.52|9.52|7.52|9.53|7.53|9.52|7.52|0
1693448100000|2023-08-31 02:15:00|9.51|7.51|9.49|7.49|9.51|7.51|9.49|7.49|0
1693448400000|2023-08-31 02:20:00|9.5|7.5|9.47|7.47|9.5|7.5|9.46|7.46|0
1693448700000|2023-08-31 02:25:00|9.48|7.48|9.49|7.49|9.49|7.49|9.47|7.47|0
1693449000000|2023-08-31 02:30:00|9.48|7.48|9.48|7.48|9.49|7.49|9.48|7.48|0
1693449300000|2023-08-31 02:35:00|9.49|7.49|9.48|7.48|9.49|7.49|9.48|7.48|0
1693449600000|2023-08-31 02:40:00|9.49|7.49|9.49|7.49|9.49|7.49|9.48|7.48|0
1693449900000|2023-08-31 02:45:00|9.5|7.5|9.5|7.5|9.5|7.5|9.49|7.49|0
1693450200000|2023-08-31 02:50:00|9.51|7.51|9.52|7.52|9.52|7.52|9.51|7.51|0
1693450500000|2023-08-31 02:55:00|9.51|7.51|9.52|7.52|9.52|7.52|9.51|7.51|0
1693450800000|2023-08-31 03:00:00|9.51|7.51|9.52|7.52|9.54|7.54|9.51|7.51|0
1693451100000|2023-08-31 03:05:00|9.51|7.51|9.51|7.51|9.52|7.52|9.51|7.51|0
1693451400000|2023-08-31 03:10:00|9.52|7.52|9.52|7.52|9.52|7.52|9.51|7.51|0
1693451700000|2023-08-31 03:15:00|9.51|7.51|9.51|7.51|9.53|7.53|9.51|7.51|0
1693452000000|2023-08-31 03:20:00|9.52|7.52|9.53|7.53|9.53|7.53|9.52|7.52|0
1693452300000|2023-08-31 03:25:00|9.52|7.52|9.52|7.52|9.53|7.53|9.52|7.52|0
1693452600000|2023-08-31 03:30:00|9.51|7.51|9.52|7.52|9.52|7.52|9.51|7.51|0
1693452900000|2023-08-31 03:35:00|9.51|7.51|9.51|7.51|9.51|7.51|9.5|7.5|0
1693453200000|2023-08-31 03:40:00|9.5|7.5|9.5|7.5|9.51|7.51|9.5|7.5|0
1693453500000|2023-08-31 03:45:00|9.49|7.49|9.5|7.5|9.51|7.51|9.49|7.49|0
1693453800000|2023-08-31 03:50:00|9.49|7.49|9.5|7.5|9.5|7.5|9.48|7.48|0
1693454100000|2023-08-31 03:55:00|9.51|7.51|9.51|7.51|9.51|7.51|9.5|7.5|0
1693454400000|2023-08-31 04:00:00|9.5|7.5|9.49|7.49|9.51|7.51|9.49|7.49|0
1693454700000|2023-08-31 04:05:00|9.5|7.5|9.49|7.49|9.5|7.5|9.49|7.49|0
1693455000000|2023-08-31 04:10:00|9.48|7.48|9.49|7.49|9.49|7.49|9.48|7.48|0
1693455300000|2023-08-31 04:15:00|9.48|7.48|9.48|7.48|9.49|7.49|9.47|7.47|0
1693455600000|2023-08-31 04:20:00|9.47|7.47|9.48|7.48|9.49|7.49|9.47|7.47|0
1693455900000|2023-08-31 04:25:00|9.49|7.49|9.49|7.49|9.49|7.49|9.48|7.48|0
1693456200000|2023-08-31 04:30:00|9.48|7.48|9.47|7.47|9.48|7.48|9.47|7.47|0
1693456500000|2023-08-31 04:35:00|9.48|7.48|9.48|7.48|9.48|7.48|9.47|7.47|0
1693456800000|2023-08-31 04:40:00|9.49|7.49|9.49|7.49|9.49|7.49|9.48|7.48|0
1693457100000|2023-08-31 04:45:00|9.5|7.5|9.49|7.49|9.5|7.5|9.49|7.49|0
1693457400000|2023-08-31 04:50:00|9.5|7.5|9.5|7.5|9.5|7.5|9.5|7.5|0
1693458000000|2023-08-31 05:00:00|9.51|7.51|9.5|7.5|9.51|7.51|9.5|7.5|0
1693458300000|2023-08-31 05:05:00|9.49|7.49|9.5|7.5|9.5|7.5|9.49|7.49|0
1693458600000|2023-08-31 05:10:00|9.51|7.51|9.5|7.5|9.51|7.51|9.5|7.5|0
1693458900000|2023-08-31 05:15:00|9.51|7.51|9.52|7.52|9.52|7.52|9.51|7.51|0
1693459200000|2023-08-31 05:20:00|9.51|7.51|9.53|7.53|9.56|7.56|9.51|7.51|0
1693459500000|2023-08-31 05:25:00|9.54|7.54|9.54|7.54|9.54|7.54|9.53|7.53|0
1693459800000|2023-08-31 05:30:00|9.55|7.55|9.54|7.54|9.55|7.55|9.53|7.53|0
1693460100000|2023-08-31 05:35:00|9.53|7.53|9.53|7.53|9.54|7.54|9.52|7.52|0
1693460400000|2023-08-31 05:40:00|9.54|7.54|9.53|7.53|9.54|7.54|9.52|7.52|0
1693460700000|2023-08-31 05:45:00|9.52|7.52|9.5|7.5|9.53|7.53|9.5|7.5|0
1693461000000|2023-08-31 05:50:00|9.51|7.51|9.5|7.5|9.51|7.51|9.5|7.5|0
1693461300000|2023-08-31 05:55:00|9.51|7.51|9.49|7.49|9.51|7.51|9.49|7.49|0
1693461600000|2023-08-31 06:00:00|9.48|7.48|9.51|7.51|9.51|7.51|9.48|7.48|0
1693461900000|2023-08-31 06:05:00|9.21|7.81|9.22|7.82|9.23|7.83|9.21|7.81|0
1693462200000|2023-08-31 06:10:00|9.23|7.83|9.22|7.82|9.24|7.84|9.22|7.82|0
1693462500000|2023-08-31 06:15:00|9.21|7.81|9.2|7.8|9.21|7.81|9.19|7.79|0
1693462800000|2023-08-31 06:20:00|9.19|7.79|9.2|7.8|9.2|7.8|9.18|7.78|0
1693463100000|2023-08-31 06:25:00|9.19|7.79|9.21|7.81|9.21|7.81|9.19|7.79|0
1693463400000|2023-08-31 06:30:00|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1693463700000|2023-08-31 06:35:00|9.19|7.79|9.19|7.79|9.2|7.8|9.19|7.79|0
1693464000000|2023-08-31 06:40:00|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1693464300000|2023-08-31 06:45:00|9.22|7.82|9.19|7.79|9.23|7.83|9.19|7.79|0
1693464600000|2023-08-31 06:50:00|9.2|7.8|9.23|7.83|9.23|7.83|9.2|7.8|0
1693464900000|2023-08-31 06:55:00|9.24|7.84|9.23|7.83|9.24|7.84|9.22|7.82|0
1693465200000|2023-08-31 07:00:00|9.21|7.81|9.21|7.81|9.21|7.81|9.16|7.76|0
1693465500000|2023-08-31 07:05:00|9.22|7.82|9.2|7.8|9.25|7.85|9.18|7.78|0
1693465800000|2023-08-31 07:10:00|9.21|7.81|9.22|7.82|9.23|7.83|9.2|7.8|0
1693466100000|2023-08-31 07:15:00|9.23|7.83|9.2|7.8|9.24|7.84|9.19|7.79|0
1693466400000|2023-08-31 07:20:00|9.19|7.79|9.2|7.8|9.22|7.82|9.19|7.79|0
1693466700000|2023-08-31 07:25:00|9.19|7.79|9.17|7.77|9.2|7.8|9.17|7.77|0
1693467000000|2023-08-31 07:30:00|9.16|7.76|9.15|7.75|9.17|7.77|9.14|7.74|0
1693467300000|2023-08-31 07:35:00|9.14|7.74|9.14|7.74|9.15|7.75|9.14|7.74|0
1693467600000|2023-08-31 07:40:00|9.15|7.75|9.45|8.05|9.47|8.07|9.14|7.74|0
1693467900000|2023-08-31 07:45:00|9.44|8.04|9.44|8.04|9.45|8.05|9.43|8.03|0
1693468200000|2023-08-31 07:50:00|9.45|8.05|9.43|8.03|9.45|8.05|9.43|8.03|0
1693468500000|2023-08-31 07:55:00|9.44|8.04|9.2|7.8|9.44|8.04|9.18|7.78|0
1693468800000|2023-08-31 08:00:00|9.21|7.81|9.23|7.83|9.24|7.84|9.2|7.8|0
1693469100000|2023-08-31 08:05:00|9.22|7.82|9.22|7.82|9.23|7.83|9.2|7.8|0
1693469400000|2023-08-31 08:10:00|9.21|7.81|8.5|7.1|9.21|7.81|8.5|7.1|0
1693469700000|2023-08-31 08:15:00|8.51|7.11|8.53|7.13|8.54|7.14|8.51|7.11|0
1693470000000|2023-08-31 08:20:00|8.54|7.14|8.55|7.15|8.55|7.15|8.53|7.13|0
1693470300000|2023-08-31 08:25:00|8.54|7.14|8.53|7.13|8.55|7.15|8.53|7.13|0
1693470600000|2023-08-31 08:30:00|8.54|7.14|8.54|7.14|8.54|7.14|8.52|7.12|0
1693470900000|2023-08-31 08:35:00|8.55|7.15|8.53|7.13|8.56|7.16|8.53|7.13|0
1693471200000|2023-08-31 08:40:00|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1693471500000|2023-08-31 08:45:00|8.52|7.12|8.52|7.12|8.52|7.12|8.51|7.11|0
1693471800000|2023-08-31 08:50:00|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1693472100000|2023-08-31 08:55:00|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1693472400000|2023-08-31 09:00:00|8.5|7.1|8.57|7.17|8.57|7.17|8.5|7.1|0
1693472700000|2023-08-31 09:05:00|8.56|7.16|8.6|7.2|8.6|7.2|8.55|7.15|0
1693473000000|2023-08-31 09:10:00|8.59|7.19|8.58|7.18|8.62|7.22|8.58|7.18|0
1693473300000|2023-08-31 09:15:00|8.59|7.19|8.57|7.17|8.6|7.2|8.56|7.16|0
1693473600000|2023-08-31 09:20:00|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1693473900000|2023-08-31 09:25:00|8.58|7.18|8.58|7.18|8.59|7.19|8.57|7.17|0
1693474200000|2023-08-31 09:30:00|8.57|7.17|8.59|7.19|8.59|7.19|8.57|7.17|0
1693474500000|2023-08-31 09:35:00|8.58|7.18|8.59|7.19|8.6|7.2|8.58|7.18|0
1693474800000|2023-08-31 09:40:00|8.58|7.18|8.59|7.19|8.59|7.19|8.57|7.17|0
1693475100000|2023-08-31 09:45:00|8.58|7.18|8.6|7.2|8.6|7.2|8.57|7.17|0
1693475400000|2023-08-31 09:50:00|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1693475700000|2023-08-31 09:55:00|8.61|7.21|8.59|7.19|8.62|7.22|8.59|7.19|0
1693476000000|2023-08-31 10:00:00|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1693476300000|2023-08-31 10:05:00|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1693476600000|2023-08-31 10:10:00|8.55|7.15|8.55|7.15|8.55|7.15|8.54|7.14|0
1693476900000|2023-08-31 10:15:00|8.54|7.14|8.53|7.13|8.55|7.15|8.53|7.13|0
1693477200000|2023-08-31 10:20:00|8.54|7.14|8.54|7.14|8.54|7.14|8.53|7.13|0
1693477500000|2023-08-31 10:25:00|8.53|7.13|8.53|7.13|8.54|7.14|8.53|7.13|0
1693477800000|2023-08-31 10:30:00|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1693478100000|2023-08-31 10:35:00|8.54|7.14|8.53|7.13|8.54|7.14|8.52|7.12|0
1693478400000|2023-08-31 10:40:00|8.52|7.12|8.55|7.15|8.56|7.16|8.52|7.12|0
1693478700000|2023-08-31 10:45:00|8.56|7.16|8.55|7.15|8.57|7.17|8.55|7.15|0
1693479000000|2023-08-31 10:50:00|8.56|7.16|8.56|7.16|8.56|7.16|8.55|7.15|0
1693479300000|2023-08-31 10:55:00|8.55|7.15|8.56|7.16|8.56|7.16|8.54|7.14|0
1693479600000|2023-08-31 11:00:00|8.57|7.17|8.59|7.19|8.59|7.19|8.57|7.17|0
1693479900000|2023-08-31 11:05:00|8.58|7.18|8.56|7.16|8.59|7.19|8.56|7.16|0
1693480200000|2023-08-31 11:10:00|8.55|7.15|8.54|7.14|8.55|7.15|8.53|7.13|0
1693480500000|2023-08-31 11:15:00|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1693480800000|2023-08-31 11:20:00|8.53|7.13|8.52|7.12|8.53|7.13|8.51|7.11|0
1693481100000|2023-08-31 11:25:00|8.53|7.13|8.52|7.12|8.53|7.13|8.51|7.11|0
1693481400000|2023-08-31 11:30:00|8.51|7.11|8.47|7.07|8.52|7.12|8.47|7.07|0
1693481700000|2023-08-31 11:35:00|8.46|7.06|8.45|7.05|8.47|7.07|8.45|7.05|0
1693482000000|2023-08-31 11:40:00|8.46|7.06|8.4|7|8.46|7.06|8.4|7|0
1693482300000|2023-08-31 11:45:00|8.41|7.01|8.4|7|8.43|7.03|8.39|6.99|0
1693482600000|2023-08-31 11:50:00|8.39|6.99|8.41|7.01|8.41|7.01|8.39|6.99|0
1693482900000|2023-08-31 11:55:00|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1693483200000|2023-08-31 12:00:00|8.42|7.02|8.41|7.01|8.44|7.04|8.41|7.01|0
1693483500000|2023-08-31 12:05:00|8.42|7.02|8.43|7.03|8.44|7.04|8.42|7.02|0
1693483800000|2023-08-31 12:10:00|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1693484100000|2023-08-31 12:15:00|8.38|6.98|8.36|6.96|8.38|6.98|8.36|6.96|0
1693484400000|2023-08-31 12:20:00|8.37|6.97|8.38|6.98|8.39|6.99|8.36|6.96|0
1693484700000|2023-08-31 12:25:00|8.39|6.99|8.38|6.98|8.39|6.99|8.36|6.96|0
1693485000000|2023-08-31 12:30:00|8.39|6.99|8.38|6.98|8.42|7.02|8.32|6.92|0
1693485300000|2023-08-31 12:35:00|8.39|6.99|8.44|7.04|8.44|7.04|8.37|6.97|0
1693485600000|2023-08-31 12:40:00|8.43|7.03|8.46|7.06|8.46|7.06|8.42|7.02|0
1693485900000|2023-08-31 12:45:00|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1693486200000|2023-08-31 12:50:00|8.46|7.06|8.43|7.03|8.46|7.06|8.43|7.03|0
1693486500000|2023-08-31 12:55:00|8.44|7.04|8.43|7.03|8.46|7.06|8.43|7.03|0
1693486800000|2023-08-31 13:00:00|8.44|7.04|8.48|7.08|8.49|7.09|8.43|7.03|0
1693487100000|2023-08-31 13:05:00|8.49|7.09|8.5|7.1|8.52|7.12|8.49|7.09|0
1693487400000|2023-08-31 13:10:00|8.51|7.11|8.5|7.1|8.53|7.13|8.49|7.09|0
1693487700000|2023-08-31 13:15:00|8.51|7.11|8.53|7.13|8.53|7.13|8.49|7.09|0
1693488000000|2023-08-31 13:20:00|8.52|7.12|8.52|7.12|8.54|7.14|8.51|7.11|0
1693488300000|2023-08-31 13:25:00|8.53|7.13|8.54|7.14|8.55|7.15|8.51|7.11|0
1693488600000|2023-08-31 13:30:00|8.53|7.13|8.46|7.06|8.53|7.13|8.43|7.03|0
1693488900000|2023-08-31 13:35:00|8.47|7.07|8.46|7.06|8.48|7.08|8.43|7.03|0
1693489200000|2023-08-31 13:40:00|8.47|7.07|8.52|7.12|8.55|7.15|8.45|7.05|0
1693489500000|2023-08-31 13:45:00|8.51|7.11|8.5|7.1|8.57|7.17|8.41|7.01|0
1693489800000|2023-08-31 13:50:00|8.49|7.09|8.43|7.03|8.51|7.11|8.41|7.01|0
1693490100000|2023-08-31 13:55:00|8.44|7.04|8.4|7|8.45|7.05|8.38|6.98|0
1693490400000|2023-08-31 14:00:00|8.41|7.01|8.44|7.04|8.45|7.05|8.39|6.99|0
1693490700000|2023-08-31 14:05:00|8.43|7.03|8.45|7.05|8.5|7.1|8.42|7.02|0
1693491000000|2023-08-31 14:10:00|8.46|7.06|8.39|6.99|8.49|7.09|8.38|6.98|0
1693491300000|2023-08-31 14:15:00|8.4|7|8.35|6.95|8.52|7.12|8.35|6.95|0
1693491600000|2023-08-31 14:20:00|8.36|6.96|8.38|6.98|8.4|7|8.33|6.93|0
1693491900000|2023-08-31 14:25:00|8.37|6.97|8.34|6.94|8.41|7.01|8.34|6.94|0
1693492200000|2023-08-31 14:30:00|8.35|6.95|8.33|6.93|8.36|6.96|8.32|6.92|0
1693492500000|2023-08-31 14:35:00|8.32|6.92|8.32|6.92|8.35|6.95|8.31|6.91|0
1693492800000|2023-08-31 14:40:00|8.33|6.93|8.36|6.96|8.36|6.96|8.32|6.92|0
1693493100000|2023-08-31 14:45:00|8.37|6.97|8.38|6.98|8.4|7|8.35|6.95|0
1693493400000|2023-08-31 14:50:00|8.39|6.99|8.39|6.99|8.47|7.07|8.38|6.98|0
1693493700000|2023-08-31 14:55:00|8.4|7|8.38|6.98|8.42|7.02|8.38|6.98|0
1693494000000|2023-08-31 15:00:00|8.39|6.99|8.41|7.01|8.43|7.03|8.38|6.98|0
1693494300000|2023-08-31 15:05:00|8.42|7.02|8.4|7|8.47|7.07|8.4|7|0
1693494600000|2023-08-31 15:10:00|8.39|6.99|8.41|7.01|8.43|7.03|8.38|6.98|0
1693494900000|2023-08-31 15:15:00|8.42|7.02|8.44|7.04|8.44|7.04|8.41|7.01|0
1693495200000|2023-08-31 15:20:00|8.46|7.06|8.47|7.07|8.5|7.1|8.46|7.06|0
1693495500000|2023-08-31 15:25:00|8.48|7.08|8.42|7.02|8.5|7.1|8.41|7.01|0
1693495800000|2023-08-31 15:30:00|8.43|7.03|8.51|7.11|8.51|7.11|8.41|7.01|0
1693496100000|2023-08-31 15:35:00|8.52|7.12|8.47|7.07|8.52|7.12|8.46|7.06|0
1693496400000|2023-08-31 15:40:00|8.46|7.06|8.48|7.08|8.49|7.09|8.44|7.04|0
1693496700000|2023-08-31 15:45:00|8.49|7.09|8.48|7.08|8.5|7.1|8.45|7.05|0
1693497000000|2023-08-31 15:50:00|8.47|7.07|8.43|7.03|8.48|7.08|8.43|7.03|0
1693497300000|2023-08-31 15:55:00|8.44|7.04|8.45|7.05|8.48|7.08|8.44|7.04|0
1693497600000|2023-08-31 16:00:00|8.46|7.06|8.47|7.07|8.51|7.11|8.45|7.05|0
1693497900000|2023-08-31 16:05:00|8.46|7.06|8.41|7.01|8.46|7.06|8.41|7.01|0
1693498200000|2023-08-31 16:10:00|8.4|7|8.43|7.03|8.45|7.05|8.39|6.99|0
1693498500000|2023-08-31 16:15:00|8.44|7.04|8.5|7.1|8.52|7.12|8.43|7.03|0
1693498800000|2023-08-31 16:20:00|8.51|7.11|8.56|7.16|8.58|7.18|8.48|7.08|0
1693499100000|2023-08-31 16:25:00|8.55|7.15|8.54|7.14|8.55|7.15|8.53|7.13|0
1693499400000|2023-08-31 16:30:00|8.55|7.15|8.57|7.17|8.58|7.18|8.52|7.12|0
1693499700000|2023-08-31 16:35:00|8.56|7.16|8.56|7.16|8.58|7.18|8.54|7.14|0
1693500000000|2023-08-31 16:40:00|8.55|7.15|8.61|7.21|8.61|7.21|8.54|7.14|0
1693500300000|2023-08-31 16:45:00|8.62|7.22|8.56|7.16|8.68|7.28|8.3|6.9|0
1693500600000|2023-08-31 16:50:00|8.55|7.15|8.52|7.12|8.55|7.15|8.51|7.11|0
1693500900000|2023-08-31 16:55:00|8.51|7.11|8.47|7.07|8.52|7.12|8.47|7.07|0
1693501200000|2023-08-31 17:00:00|8.48|7.08|8.48|7.08|8.5|7.1|8.47|7.07|0
1693501500000|2023-08-31 17:05:00|8.47|7.07|8.42|7.02|8.48|7.08|8.41|7.01|0
1693501800000|2023-08-31 17:10:00|8.41|7.01|8.4|7|8.42|7.02|8.39|6.99|0
1693502100000|2023-08-31 17:15:00|8.39|6.99|8.38|6.98|8.39|6.99|8.37|6.97|0
1693502400000|2023-08-31 17:20:00|8.37|6.97|8.36|6.96|8.39|6.99|8.35|6.95|0
1693502700000|2023-08-31 17:25:00|8.35|6.95|8.34|6.94|8.37|6.97|8.33|6.93|0
1693503000000|2023-08-31 17:30:00|8.33|6.93|8.34|6.94|8.34|6.94|8.32|6.92|0
1693503300000|2023-08-31 17:35:00|8.33|6.93|8.43|7.03|8.58|7.18|8.32|6.92|0
1693503600000|2023-08-31 17:40:00|8.44|7.04|8.42|7.02|8.45|7.05|8.42|7.02|0
1693503900000|2023-08-31 17:45:00|8.43|7.03|8.47|7.07|8.49|7.09|8.43|7.03|0
1693504200000|2023-08-31 17:50:00|8.48|7.08|8.5|7.1|8.52|7.12|8.47|7.07|0
1693504500000|2023-08-31 17:55:00|8.49|7.09|8.47|7.07|8.5|7.1|8.47|7.07|0
1693504800000|2023-08-31 18:00:00|8.46|7.06|8.43|7.03|8.46|7.06|8.42|7.02|0
1693505100000|2023-08-31 18:05:00|8.42|7.02|8.41|7.01|8.42|7.02|8.38|6.98|0
1693505400000|2023-08-31 18:10:00|8.42|7.02|8.39|6.99|8.42|7.02|8.38|6.98|0
1693505700000|2023-08-31 18:15:00|8.38|6.98|8.39|6.99|8.39|6.99|8.35|6.95|0
1693506000000|2023-08-31 18:20:00|8.38|6.98|8.35|6.95|8.4|7|8.35|6.95|0
1693506300000|2023-08-31 18:25:00|8.36|6.96|8.38|6.98|8.38|6.98|8.35|6.95|0
1693506600000|2023-08-31 18:30:00|8.37|6.97|8.4|7|8.41|7.01|8.37|6.97|0
1693506900000|2023-08-31 18:35:00|8.41|7.01|8.46|7.06|8.47|7.07|8.41|7.01|0
1693507200000|2023-08-31 18:40:00|8.47|7.07|8.54|7.14|8.55|7.15|8.45|7.05|0
1693507500000|2023-08-31 18:45:00|8.53|7.13|8.54|7.14|8.55|7.15|8.5|7.1|0
1693507800000|2023-08-31 18:50:00|8.55|7.15|8.55|7.15|8.57|7.17|8.53|7.13|0
1693508100000|2023-08-31 18:55:00|8.56|7.16|8.56|7.16|8.57|7.17|8.54|7.14|0
1693508400000|2023-08-31 19:00:00|8.57|7.17|8.53|7.13|8.57|7.17|8.5|7.1|0
1693508700000|2023-08-31 19:05:00|8.52|7.12|8.5|7.1|8.55|7.15|8.49|7.09|0
1693509000000|2023-08-31 19:10:00|8.49|7.09|8.49|7.09|8.5|7.1|8.48|7.08|0
1693509300000|2023-08-31 19:15:00|8.5|7.1|8.48|7.08|8.51|7.11|8.48|7.08|0
1693509600000|2023-08-31 19:20:00|8.49|7.09|8.51|7.11|8.52|7.12|8.45|7.05|0
1693509900000|2023-08-31 19:25:00|8.5|7.1|8.51|7.11|8.53|7.13|8.48|7.08|0
1693510200000|2023-08-31 19:30:00|8.5|7.1|8.5|7.1|8.51|7.11|8.47|7.07|0
1693510500000|2023-08-31 19:35:00|8.52|7.12|8.5|7.1|8.54|7.14|8.5|7.1|0
1693510800000|2023-08-31 19:40:00|8.49|7.09|8.45|7.05|8.5|7.1|8.44|7.04|0
1693511100000|2023-08-31 19:45:00|8.46|7.06|8.47|7.07|8.47|7.07|8.42|7.02|0
1693511400000|2023-08-31 19:50:00|8.46|7.06|8.55|7.15|8.56|7.16|8.46|7.06|0
1693511700000|2023-08-31 19:55:00|8.57|7.17|8.63|7.23|8.63|7.23|8.54|7.14|0
1693512000000|2023-08-31 20:00:00|8.66|7.26|8.6|7.2|8.66|7.26|8.58|7.18|0
1693512300000|2023-08-31 20:05:00|8.59|7.19|8.58|7.18|8.59|7.19|8.57|7.17|0
1693512600000|2023-08-31 20:10:00|8.57|7.17|8.59|7.19|8.6|7.2|8.57|7.17|0
1693512900000|2023-08-31 20:15:00|8.88|6.88|8.89|6.89|8.9|6.9|8.88|6.88|0
1693513200000|2023-08-31 20:20:00|8.88|6.88|8.88|6.88|8.89|6.89|8.87|6.87|0
1693513500000|2023-08-31 20:25:00|8.89|6.89|8.89|6.89|8.89|6.89|8.87|6.87|0
1693513800000|2023-08-31 20:30:00|8.88|6.88|8.89|6.89|8.9|6.9|8.88|6.88|0
1693514100000|2023-08-31 20:35:00|8.9|6.9|8.89|6.89|8.9|6.9|8.88|6.88|0
1693514400000|2023-08-31 20:40:00|8.88|6.88|8.89|6.89|8.89|6.89|8.88|6.88|0
1693514700000|2023-08-31 20:45:00|8.9|6.9|8.89|6.89|8.9|6.9|8.89|6.89|0
1693515000000|2023-08-31 20:50:00|8.9|6.9|8.9|6.9|8.9|6.9|8.89|6.89|0
1693515300000|2023-08-31 20:55:00|8.89|6.89|8.9|6.9|8.9|6.9|8.89|6.89|0
1693515600000|2023-08-31 21:00:00|8.89|6.89|8.9|6.9|8.9|6.9|8.89|6.89|0
1693515900000|2023-08-31 21:05:00|8.89|6.89|8.9|6.9|8.9|6.9|8.89|6.89|0
1693516200000|2023-08-31 21:10:00|8.91|6.91|8.9|6.9|8.91|6.91|8.9|6.9|0
1693516800000|2023-08-31 21:20:00|8.89|6.89|8.9|6.9|8.9|6.9|8.89|6.89|0
1693517100000|2023-08-31 21:25:00|8.89|6.89|8.89|6.89|8.9|6.9|8.89|6.89|0
1693517400000|2023-08-31 21:30:00|8.88|6.88|8.89|6.89|8.89|6.89|8.88|6.88|0
1693518300000|2023-08-31 21:45:00|8.9|6.9|8.89|6.89|8.9|6.9|8.89|6.89|0
1693518600000|2023-08-31 21:50:00|8.9|6.9|8.89|6.89|8.9|6.9|8.89|6.89|0
1693518900000|2023-08-31 21:55:00|8.9|6.9|8.9|6.9|8.9|6.9|8.89|6.89|0
1693519200000|2023-08-31 22:00:00|8.89|6.89|8.91|6.91|8.91|6.91|8.89|6.89|0
1693519500000|2023-08-31 22:05:00|8.92|6.92|8.92|6.92|8.94|6.94|8.91|6.91|0
1693519800000|2023-08-31 22:10:00|8.93|6.93|8.93|6.93|8.93|6.93|8.92|6.92|0
1693520100000|2023-08-31 22:15:00|8.92|6.92|8.9|6.9|8.92|6.92|8.9|6.9|0
1693520400000|2023-08-31 22:20:00|8.91|6.91|8.9|6.9|8.91|6.91|8.9|6.9|0
1693520700000|2023-08-31 22:25:00|8.91|6.91|8.9|6.9|8.91|6.91|8.9|6.9|0
1693521000000|2023-08-31 22:30:00|8.91|6.91|8.9|6.9|8.91|6.91|8.9|6.9|0
1693521300000|2023-08-31 22:35:00|8.91|6.91|8.9|6.9|8.91|6.91|8.9|6.9|0
1693521600000|2023-08-31 22:40:00|8.91|6.91|8.91|6.91|8.91|6.91|8.9|6.9|0
1693521900000|2023-08-31 22:45:00|8.92|6.92|8.91|6.91|8.92|6.92|8.91|6.91|0
1693522200000|2023-08-31 22:50:00|8.9|6.9|8.91|6.91|8.91|6.91|8.9|6.9|0
1693522500000|2023-08-31 22:55:00|8.9|6.9|8.9|6.9|8.9|6.9|8.9|6.9|0
1693522800000|2023-08-31 23:00:00|8.89|6.89|8.9|6.9|8.91|6.91|8.89|6.89|0
1693523100000|2023-08-31 23:05:00|8.89|6.89|8.89|6.89|8.9|6.9|8.89|6.89|0
1693523400000|2023-08-31 23:10:00|8.88|6.88|8.89|6.89|8.89|6.89|8.88|6.88|0
1693523700000|2023-08-31 23:15:00|8.88|6.88|8.88|6.88|8.89|6.89|8.88|6.88|0
1693524000000|2023-08-31 23:20:00|8.89|6.89|8.88|6.88|8.89|6.89|8.88|6.88|0
1693524300000|2023-08-31 23:25:00|8.89|6.89|8.88|6.88|8.89|6.89|8.88|6.88|0
1693524600000|2023-08-31 23:30:00|8.87|6.87|8.87|6.87|8.87|6.87|8.86|6.86|0
1693524900000|2023-08-31 23:35:00|8.86|6.86|8.87|6.87|8.87|6.87|8.86|6.86|0
1693525200000|2023-08-31 23:40:00|8.86|6.86|8.87|6.87|8.87|6.87|8.86|6.86|0
1693525500000|2023-08-31 23:45:00|8.86|6.86|8.87|6.87|8.88|6.88|8.86|6.86|0
1693525800000|2023-08-31 23:50:00|8.88|6.88|8.86|6.86|8.88|6.88|8.86|6.86|0
1693526100000|2023-08-31 23:55:00|8.87|6.87|8.86|6.86|8.87|6.87|8.86|6.86|0
1693526400000|2023-09-01 00:00:00|8.87|6.87|8.85|6.85|8.87|6.87|8.85|6.85|0
1693526700000|2023-09-01 00:05:00|8.86|6.86|8.85|6.85|8.86|6.86|8.85|6.85|0
1693527000000|2023-09-01 00:10:00|8.84|6.84|8.86|6.86|8.86|6.86|8.84|6.84|0
1693527300000|2023-09-01 00:15:00|8.87|6.87|8.86|6.86|8.88|6.88|8.86|6.86|0
1693527600000|2023-09-01 00:20:00|8.87|6.87|8.86|6.86|8.87|6.87|8.85|6.85|0
1693527900000|2023-09-01 00:25:00|8.87|6.87|8.84|6.84|8.87|6.87|8.84|6.84|0
1693528200000|2023-09-01 00:30:00|8.85|6.85|8.7|6.7|8.85|6.85|8.7|6.7|0
1693528500000|2023-09-01 00:35:00|8.69|6.69|8.69|6.69|8.69|6.69|8.68|6.68|0
1693528800000|2023-09-01 00:40:00|8.68|6.68|8.68|6.68|8.69|6.69|8.68|6.68|0
1693529100000|2023-09-01 00:45:00|8.69|6.69|8.69|6.69|8.69|6.69|8.68|6.68|0
1693529400000|2023-09-01 00:50:00|8.7|6.7|8.69|6.69|8.7|6.7|8.69|6.69|0
1693529700000|2023-09-01 00:55:00|8.7|6.7|8.7|6.7|8.7|6.7|8.69|6.69|0
1693530000000|2023-09-01 01:00:00|8.69|6.69|8.7|6.7|8.7|6.7|8.69|6.69|0
1693530300000|2023-09-01 01:05:00|8.69|6.69|8.69|6.69|8.7|6.7|8.69|6.69|0
1693530900000|2023-09-01 01:15:00|8.68|6.68|8.67|6.67|8.68|6.68|8.67|6.67|0
1693531200000|2023-09-01 01:20:00|8.68|6.68|8.67|6.67|8.68|6.68|8.67|6.67|0
1693531800000|2023-09-01 01:30:00|8.66|6.66|8.67|6.67|8.67|6.67|8.66|6.66|0
1693532100000|2023-09-01 01:35:00|8.66|6.66|8.68|6.68|8.68|6.68|8.66|6.66|0
1693532400000|2023-09-01 01:40:00|8.67|6.67|8.68|6.68|8.68|6.68|8.67|6.67|0
1693532700000|2023-09-01 01:45:00|8.66|6.66|8.68|6.68|8.71|6.71|8.66|6.66|0
1693533000000|2023-09-01 01:50:00|8.69|6.69|8.68|6.68|8.69|6.69|8.67|6.67|0
1693533300000|2023-09-01 01:55:00|8.67|6.67|8.68|6.68|8.68|6.68|8.67|6.67|0
1693533600000|2023-09-01 02:00:00|8.67|6.67|8.66|6.66|8.68|6.68|8.66|6.66|0
1693533900000|2023-09-01 02:05:00|8.67|6.67|8.67|6.67|8.67|6.67|8.66|6.66|0
1693534200000|2023-09-01 02:10:00|8.68|6.68|8.67|6.67|8.68|6.68|8.67|6.67|0
1693534800000|2023-09-01 02:20:00|8.66|6.66|8.66|6.66|8.67|6.67|8.66|6.66|0
1693535400000|2023-09-01 02:30:00|8.67|6.67|8.66|6.66|8.67|6.67|8.66|6.66|0
1693535700000|2023-09-01 02:35:00|8.67|6.67|8.66|6.66|8.67|6.67|8.66|6.66|0
1693536000000|2023-09-01 02:40:00|8.67|6.67|8.68|6.68|8.68|6.68|8.66|6.66|0
1693536300000|2023-09-01 02:45:00|8.69|6.69|8.68|6.68|8.69|6.69|8.68|6.68|0
1693536600000|2023-09-01 02:50:00|8.69|6.69|8.69|6.69|8.69|6.69|8.68|6.68|0
1693536900000|2023-09-01 02:55:00|8.68|6.68|8.69|6.69|8.69|6.69|8.68|6.68|0
1693537200000|2023-09-01 03:00:00|8.68|6.68|8.67|6.67|8.69|6.69|8.67|6.67|0
1693537500000|2023-09-01 03:05:00|8.68|6.68|8.67|6.67|8.68|6.68|8.67|6.67|0
1693537800000|2023-09-01 03:10:00|8.68|6.68|8.69|6.69|8.69|6.69|8.67|6.67|0
1693538400000|2023-09-01 03:20:00|8.68|6.68|8.68|6.68|8.68|6.68|8.68|6.68|0
1693538700000|2023-09-01 03:25:00|8.69|6.69|8.69|6.69|8.69|6.69|8.68|6.68|0
1693539000000|2023-09-01 03:30:00|8.68|6.68|8.69|6.69|8.69|6.69|8.68|6.68|0
1693539300000|2023-09-01 03:35:00|8.68|6.68|8.68|6.68|8.68|6.68|8.67|6.67|0
1693539600000|2023-09-01 03:40:00|8.69|6.69|8.69|6.69|8.69|6.69|8.68|6.68|0
1693539900000|2023-09-01 03:45:00|8.68|6.68|8.68|6.68|8.68|6.68|8.68|6.68|0
1693540200000|2023-09-01 03:50:00|8.67|6.67|8.68|6.68|8.68|6.68|8.67|6.67|0
1693540500000|2023-09-01 03:55:00|8.67|6.67|8.67|6.67|8.68|6.68|8.67|6.67|0
1693540800000|2023-09-01 04:00:00|8.66|6.66|8.66|6.66|8.66|6.66|8.66|6.66|0
1693541100000|2023-09-01 04:05:00|8.65|6.65|8.65|6.65|8.65|6.65|8.65|6.65|0
1693541400000|2023-09-01 04:10:00|8.66|6.66|8.65|6.65|8.66|6.66|8.65|6.65|0
1693542300000|2023-09-01 04:25:00|8.64|6.64|8.63|6.63|8.64|6.64|8.63|6.63|0
1693542600000|2023-09-01 04:30:00|8.64|6.64|8.64|6.64|8.64|6.64|8.63|6.63|0
1693542900000|2023-09-01 04:35:00|8.63|6.63|8.64|6.64|8.64|6.64|8.63|6.63|0
1693543200000|2023-09-01 04:40:00|8.63|6.63|8.64|6.64|8.64|6.64|8.63|6.63|0
1693543800000|2023-09-01 04:50:00|8.65|6.65|8.65|6.65|8.65|6.65|8.64|6.64|0
1693544100000|2023-09-01 04:55:00|8.64|6.64|8.64|6.64|8.64|6.64|8.64|6.64|0
1693544400000|2023-09-01 05:00:00|8.65|6.65|8.65|6.65|8.65|6.65|8.64|6.64|0
1693544700000|2023-09-01 05:05:00|8.66|6.66|8.65|6.65|8.66|6.66|8.65|6.65|0
1693545000000|2023-09-01 05:10:00|8.64|6.64|8.65|6.65|8.65|6.65|8.64|6.64|0
1693545300000|2023-09-01 05:15:00|8.64|6.64|8.64|6.64|8.65|6.65|8.64|6.64|0
1693545600000|2023-09-01 05:20:00|8.65|6.65|8.65|6.65|8.65|6.65|8.64|6.64|0
1693545900000|2023-09-01 05:25:00|8.64|6.64|8.65|6.65|8.65|6.65|8.64|6.64|0
1693546200000|2023-09-01 05:30:00|8.64|6.64|8.65|6.65|8.65|6.65|8.64|6.64|0
1693546500000|2023-09-01 05:35:00|8.64|6.64|8.65|6.65|8.65|6.65|8.64|6.64|0
1693546800000|2023-09-01 05:40:00|8.64|6.64|8.64|6.64|8.65|6.65|8.64|6.64|0
1693547100000|2023-09-01 05:45:00|8.65|6.65|8.66|6.66|8.66|6.66|8.64|6.64|0
1693547400000|2023-09-01 05:50:00|8.67|6.67|8.67|6.67|8.67|6.67|8.66|6.66|0
1693547700000|2023-09-01 05:55:00|8.68|6.68|8.67|6.67|8.68|6.68|8.67|6.67|0
1693548000000|2023-09-01 06:00:00|8.66|6.66|8.67|6.67|8.68|6.68|8.66|6.66|0
1693548300000|2023-09-01 06:05:00|8.37|6.97|8.37|6.97|8.38|6.98|8.35|6.95|0
1693548600000|2023-09-01 06:10:00|8.36|6.96|8.37|6.97|8.37|6.97|8.36|6.96|0
1693548900000|2023-09-01 06:15:00|8.38|6.98|8.39|6.99|8.39|6.99|8.37|6.97|0
1693549200000|2023-09-01 06:20:00|8.4|7|8.41|7.01|8.42|7.02|8.39|6.99|0
1693549500000|2023-09-01 06:25:00|8.4|7|8.42|7.02|8.43|7.03|8.4|7|0
1693549800000|2023-09-01 06:30:00|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1693550100000|2023-09-01 06:35:00|8.45|7.05|8.43|7.03|8.45|7.05|8.43|7.03|0
1693550400000|2023-09-01 06:40:00|8.44|7.04|8.45|7.05|8.45|7.05|8.43|7.03|0
1693550700000|2023-09-01 06:45:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1693551000000|2023-09-01 06:50:00|8.45|7.05|8.46|7.06|8.47|7.07|8.44|7.04|0
1693551300000|2023-09-01 06:55:00|8.45|7.05|8.39|6.99|8.46|7.06|8.39|6.99|0
1693551600000|2023-09-01 07:00:00|8.41|7.01|8.38|6.98|8.42|7.02|8.38|6.98|0
1693551900000|2023-09-01 07:05:00|8.39|6.99|8.37|6.97|8.4|7|8.36|6.96|0
1693552200000|2023-09-01 07:10:00|8.36|6.96|8.39|6.99|8.4|7|8.36|6.96|0
1693552500000|2023-09-01 07:15:00|8.38|6.98|8.35|6.95|8.38|6.98|8.33|6.93|0
1693552800000|2023-09-01 07:20:00|8.34|6.94|8.34|6.94|8.39|6.99|8.34|6.94|0
1693553100000|2023-09-01 07:25:00|8.33|6.93|8.32|6.92|8.34|6.94|8.31|6.91|0
1693553400000|2023-09-01 07:30:00|8.31|6.91|8.27|6.87|8.32|6.92|8.27|6.87|0
1693553700000|2023-09-01 07:35:00|8.26|6.86|8.28|6.88|8.29|6.89|8.24|6.84|0
1693554000000|2023-09-01 07:40:00|8.29|6.89|8.25|6.85|8.29|6.89|8.25|6.85|0
1693554300000|2023-09-01 07:45:00|8.26|6.86|8.24|6.84|8.26|6.86|8.23|6.83|0
1693554600000|2023-09-01 07:50:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1693554900000|2023-09-01 07:55:00|8.25|6.85|8.24|6.84|8.25|6.85|8.23|6.83|0
1693555200000|2023-09-01 08:00:00|8.25|6.85|8.25|6.85|8.26|6.86|8.23|6.83|0
1693555500000|2023-09-01 08:05:00|8.26|6.86|8.26|6.86|8.27|6.87|8.25|6.85|0
1693555800000|2023-09-01 08:10:00|8.25|6.85|8.26|6.86|8.27|6.87|8.25|6.85|0
1693556100000|2023-09-01 08:15:00|8.27|6.87|8.29|6.89|8.29|6.89|8.27|6.87|0
1693556400000|2023-09-01 08:20:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1693556700000|2023-09-01 08:25:00|8.27|6.87|8.26|6.86|8.28|6.88|8.26|6.86|0
1693557000000|2023-09-01 08:30:00|8.27|6.87|8.15|6.75|8.28|6.88|8.15|6.75|0
1693557300000|2023-09-01 08:35:00|8.14|6.74|8.15|6.75|8.16|6.76|8.14|6.74|0
1693557600000|2023-09-01 08:40:00|8.14|6.74|8.16|6.76|8.17|6.77|8.14|6.74|0
1693557900000|2023-09-01 08:45:00|8.15|6.75|8.15|6.75|8.17|6.77|8.15|6.75|0
1693558200000|2023-09-01 08:50:00|8.14|6.74|8.15|6.75|8.15|6.75|8.14|6.74|0
1693558500000|2023-09-01 08:55:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1693558800000|2023-09-01 09:00:00|8.15|6.75|8.13|6.73|8.16|6.76|8.13|6.73|0
1693559100000|2023-09-01 09:05:00|8.12|6.72|8.12|6.72|8.14|6.74|8.12|6.72|0
1693559400000|2023-09-01 09:10:00|8.13|6.73|8.1|6.7|8.13|6.73|8.09|6.69|0
1693559700000|2023-09-01 09:15:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1693560000000|2023-09-01 09:20:00|8.09|6.69|8.07|6.67|8.09|6.69|8.07|6.67|0
1693560300000|2023-09-01 09:25:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1693560600000|2023-09-01 09:30:00|8.08|6.68|8.09|6.69|8.09|6.69|8.07|6.67|0
1693560900000|2023-09-01 09:35:00|8.1|6.7|8.14|6.74|8.16|6.76|8.09|6.69|0
1693561200000|2023-09-01 09:40:00|8.15|6.75|8.16|6.76|8.17|6.77|8.15|6.75|0
1693561500000|2023-09-01 09:45:00|8.15|6.75|8.15|6.75|8.16|6.76|8.14|6.74|0
1693561800000|2023-09-01 09:50:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1693562100000|2023-09-01 09:55:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1693562400000|2023-09-01 10:00:00|8.16|6.76|8.2|6.8|8.21|6.81|8.16|6.76|0
1693562700000|2023-09-01 10:05:00|8.21|6.81|8.17|6.77|8.21|6.81|8.17|6.77|0
1693563000000|2023-09-01 10:10:00|8.16|6.76|8.13|6.73|8.16|6.76|8.13|6.73|0
1693563300000|2023-09-01 10:15:00|8.12|6.72|8.15|6.75|8.15|6.75|8.12|6.72|0
1693563600000|2023-09-01 10:20:00|8.14|6.74|8.12|6.72|8.15|6.75|8.12|6.72|0
1693563900000|2023-09-01 10:25:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1693564200000|2023-09-01 10:30:00|8.13|6.73|8.11|6.71|8.14|6.74|8.11|6.71|0
1693564500000|2023-09-01 10:35:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1693564800000|2023-09-01 10:40:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1693565100000|2023-09-01 10:45:00|8.11|6.71|8.13|6.73|8.13|6.73|8.1|6.7|0
1693565400000|2023-09-01 10:50:00|8.12|6.72|8.14|6.74|8.14|6.74|8.12|6.72|0
1693565700000|2023-09-01 10:55:00|8.13|6.73|8.12|6.72|8.14|6.74|8.12|6.72|0
1693566000000|2023-09-01 11:00:00|8.13|6.73|8.1|6.7|8.14|6.74|8.1|6.7|0
1693566300000|2023-09-01 11:05:00|8.11|6.71|8.13|6.73|8.13|6.73|8.11|6.71|0
1693566600000|2023-09-01 11:10:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1693566900000|2023-09-01 11:15:00|8.1|6.7|8.09|6.69|8.1|6.7|8.08|6.68|0
1693567200000|2023-09-01 11:20:00|8.08|6.68|8.08|6.68|8.09|6.69|8.08|6.68|0
1693567500000|2023-09-01 11:25:00|8.07|6.67|8.09|6.69|8.1|6.7|8.07|6.67|0
1693567800000|2023-09-01 11:30:00|8.1|6.7|8.11|6.71|8.12|6.72|8.1|6.7|0
1693568100000|2023-09-01 11:35:00|8.1|6.7|8.11|6.71|8.12|6.72|8.1|6.7|0
1693568400000|2023-09-01 11:40:00|8.1|6.7|8.07|6.67|8.1|6.7|8.07|6.67|0
1693568700000|2023-09-01 11:45:00|8.08|6.68|8.09|6.69|8.09|6.69|8.07|6.67|0
1693569000000|2023-09-01 11:50:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1693569300000|2023-09-01 11:55:00|8.12|6.72|8.11|6.71|8.12|6.72|8.11|6.71|0
1693569600000|2023-09-01 12:00:00|8.12|6.72|8.09|6.69|8.12|6.72|8.08|6.68|0
1693569900000|2023-09-01 12:05:00|8.08|6.68|8.07|6.67|8.09|6.69|8.06|6.66|0
1693570200000|2023-09-01 12:10:00|8.06|6.66|8.1|6.7|8.1|6.7|8.06|6.66|0
1693570500000|2023-09-01 12:15:00|8.09|6.69|8.12|6.72|8.12|6.72|8.09|6.69|0
1693570800000|2023-09-01 12:20:00|8.13|6.73|8.09|6.69|8.13|6.73|8.09|6.69|0
1693571100000|2023-09-01 12:25:00|8.1|6.7|8.09|6.69|8.12|6.72|8.08|6.68|0
1693571400000|2023-09-01 12:30:00|8.08|6.68|7.92|6.52|8.15|6.75|7.91|6.51|0
1693571700000|2023-09-01 12:35:00|7.93|6.53|7.89|6.49|7.95|6.55|7.88|6.48|0
1693572000000|2023-09-01 12:40:00|7.9|6.5|8.21|6.81|8.39|6.99|7.9|6.5|0
1693572300000|2023-09-01 12:45:00|8.22|6.82|8.13|6.73|8.23|6.83|8.13|6.73|0
1693572600000|2023-09-01 12:50:00|8.12|6.72|8.17|6.77|8.21|6.81|8.1|6.7|0
1693572900000|2023-09-01 12:55:00|8.18|6.78|8.16|6.76|8.22|6.82|8.14|6.74|0
1693573200000|2023-09-01 13:00:00|8.15|6.75|8.18|6.78|8.2|6.8|8.13|6.73|0
1693573500000|2023-09-01 13:05:00|8.17|6.77|8.11|6.71|8.2|6.8|8.11|6.71|0
1693573800000|2023-09-01 13:10:00|8.12|6.72|8.14|6.74|8.15|6.75|8.1|6.7|0
1693574100000|2023-09-01 13:15:00|8.15|6.75|8.14|6.74|8.17|6.77|8.13|6.73|0
1693574400000|2023-09-01 13:20:00|8.15|6.75|8.13|6.73|8.15|6.75|8.08|6.68|0
1693574700000|2023-09-01 13:25:00|8.15|6.75|8.16|6.76|8.18|6.78|8.14|6.74|0
1693575000000|2023-09-01 13:30:00|8.15|6.75|8.14|6.74|8.2|6.8|8.08|6.68|0
1693575300000|2023-09-01 13:35:00|8.15|6.75|8.32|6.92|8.34|6.94|8.15|6.75|0
1693575600000|2023-09-01 13:40:00|8.33|6.93|8.31|6.91|8.4|7|8.29|6.89|0
1693575900000|2023-09-01 13:45:00|8.33|6.93|8.42|7.02|8.48|7.08|8.33|6.93|0
1693576200000|2023-09-01 13:50:00|8.43|7.03|8.39|6.99|8.47|7.07|8.38|6.98|0
1693576500000|2023-09-01 13:55:00|8.4|7|8.14|6.74|8.41|7.01|8.1|6.7|0
1693576800000|2023-09-01 14:00:00|8.17|6.77|8.12|6.72|8.32|6.92|8.12|6.72|0
1693577100000|2023-09-01 14:05:00|8.11|6.71|8.1|6.7|8.2|6.8|8.09|6.69|0
1693577400000|2023-09-01 14:10:00|8.12|6.72|8.08|6.68|8.12|6.72|8.03|6.63|0
1693577700000|2023-09-01 14:15:00|8.07|6.67|8.05|6.65|8.11|6.71|8.04|6.64|0
1693578000000|2023-09-01 14:20:00|8.04|6.64|8.11|6.71|8.14|6.74|8.04|6.64|0
1693578300000|2023-09-01 14:25:00|8.1|6.7|8.08|6.68|8.18|6.78|8.08|6.68|0
1693578600000|2023-09-01 14:30:00|8.09|6.69|8.21|6.81|8.21|6.81|8.09|6.69|0
1693578900000|2023-09-01 14:35:00|8.22|6.82|8.18|6.78|8.22|6.82|8.13|6.73|0
1693579200000|2023-09-01 14:40:00|8.19|6.79|8.19|6.79|8.22|6.82|8.17|6.77|0
1693579500000|2023-09-01 14:45:00|8.18|6.78|8.17|6.77|8.29|6.89|6.2|4.8|0
1693579800000|2023-09-01 14:50:00|8.18|6.78|8.21|6.81|8.22|6.82|8.14|6.74|0
1693580100000|2023-09-01 14:55:00|8.22|6.82|8.24|6.84|8.28|6.88|8.2|6.8|0
1693580400000|2023-09-01 15:00:00|8.25|6.85|8.23|6.83|8.26|6.86|8.2|6.8|0
1693580700000|2023-09-01 15:05:00|8.24|6.84|8.27|6.87|8.28|6.88|8.22|6.82|0
1693581000000|2023-09-01 15:10:00|8.28|6.88|8.27|6.87|8.28|6.88|8.23|6.83|0
1693581300000|2023-09-01 15:15:00|8.28|6.88|8.21|6.81|8.29|6.89|8.21|6.81|0
1693581600000|2023-09-01 15:20:00|8.22|6.82|8.21|6.81|8.24|6.84|8.21|6.81|0
1693581900000|2023-09-01 15:25:00|8.22|6.82|8.27|6.87|8.29|6.89|8.2|6.8|0
1693582200000|2023-09-01 15:30:00|8.25|6.85|8|6.6|8.28|6.88|7.97|6.57|0
1693582500000|2023-09-01 15:35:00|7.99|6.59|8.15|6.75|8.17|6.77|7.98|6.58|0
1693582800000|2023-09-01 15:40:00|8.16|6.76|8.18|6.78|8.18|6.78|8.15|6.75|0
1693583100000|2023-09-01 15:45:00|8.19|6.79|8.09|6.69|8.27|6.87|8.09|6.69|0
1693583400000|2023-09-01 15:50:00|8.1|6.7|8.08|6.68|8.12|6.72|8.08|6.68|0
1693583700000|2023-09-01 15:55:00|8.07|6.67|8.09|6.69|8.1|6.7|8.06|6.66|0
1693584000000|2023-09-01 16:00:00|8.1|6.7|8.11|6.71|8.12|6.72|8.08|6.68|0
1693584300000|2023-09-01 16:05:00|8.1|6.7|8.05|6.65|8.11|6.71|8.04|6.64|0
1693584600000|2023-09-01 16:10:00|8.04|6.64|8.03|6.63|8.05|6.65|8.02|6.62|0
1693584900000|2023-09-01 16:15:00|8.04|6.64|8.01|6.61|8.05|6.65|8|6.6|0
1693585200000|2023-09-01 16:20:00|8|6.6|7.98|6.58|8.01|6.61|7.97|6.57|0
1693585500000|2023-09-01 16:25:00|7.97|6.57|7.98|6.58|7.98|6.58|7.95|6.55|0
1693585800000|2023-09-01 16:30:00|7.97|6.57|7.97|6.57|7.97|6.57|7.93|6.53|0
1693586100000|2023-09-01 16:35:00|7.98|6.58|8.02|6.62|8.02|6.62|7.97|6.57|0
1693586400000|2023-09-01 16:40:00|8.01|6.61|8.04|6.64|8.05|6.65|8|6.6|0
1693586700000|2023-09-01 16:45:00|8.03|6.63|7.97|6.57|8.05|6.65|7.97|6.57|0
1693587000000|2023-09-01 16:50:00|7.98|6.58|7.94|6.54|7.98|6.58|7.91|6.51|0
1693587300000|2023-09-01 16:55:00|7.93|6.53|7.95|6.55|7.96|6.56|7.92|6.52|0
1693587600000|2023-09-01 17:00:00|7.94|6.54|7.98|6.58|7.99|6.59|7.93|6.53|0
1693587900000|2023-09-01 17:05:00|7.97|6.57|7.99|6.59|7.99|6.59|7.96|6.56|0
1693588200000|2023-09-01 17:10:00|7.98|6.58|7.98|6.58|7.99|6.59|7.96|6.56|0
1693588500000|2023-09-01 17:15:00|7.97|6.57|7.95|6.55|7.97|6.57|7.95|6.55|0
1693588800000|2023-09-01 17:20:00|7.96|6.56|7.97|6.57|7.97|6.57|7.92|6.52|0
1693589100000|2023-09-01 17:25:00|7.98|6.58|8.01|6.61|8.01|6.61|7.98|6.58|0
1693589400000|2023-09-01 17:30:00|8|6.6|7.99|6.59|8.01|6.61|7.96|6.56|0
1693589700000|2023-09-01 17:35:00|7.98|6.58|7.96|6.56|7.98|6.58|7.96|6.56|0
1693590000000|2023-09-01 17:40:00|7.97|6.57|8.02|6.62|8.02|6.62|7.96|6.56|0
1693590300000|2023-09-01 17:45:00|8.03|6.63|8.01|6.61|8.03|6.63|8|6.6|0
1693590600000|2023-09-01 17:50:00|8|6.6|7.99|6.59|8.02|6.62|7.98|6.58|0
1693590900000|2023-09-01 17:55:00|7.98|6.58|7.96|6.56|7.99|6.59|7.95|6.55|0
1693591200000|2023-09-01 18:00:00|7.95|6.55|7.94|6.54|7.98|6.58|7.94|6.54|0
1693591500000|2023-09-01 18:05:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1693591800000|2023-09-01 18:10:00|7.95|6.55|7.95|6.55|7.97|6.57|7.94|6.54|0
1693592100000|2023-09-01 18:15:00|7.96|6.56|7.98|6.58|7.99|6.59|7.96|6.56|0
1693592400000|2023-09-01 18:20:00|7.97|6.57|8.02|6.62|8.02|6.62|7.97|6.57|0
1693592700000|2023-09-01 18:25:00|8.01|6.61|8.04|6.64|8.07|6.67|8.01|6.61|0
1693593000000|2023-09-01 18:30:00|8.05|6.65|8.06|6.66|8.07|6.67|8.04|6.64|0
1693593300000|2023-09-01 18:35:00|8.05|6.65|8.05|6.65|8.08|6.68|8.05|6.65|0
1693593600000|2023-09-01 18:40:00|8.04|6.64|8.03|6.63|8.05|6.65|8|6.6|0
1693593900000|2023-09-01 18:45:00|8.02|6.62|8.03|6.63|8.03|6.63|8|6.6|0
1693594200000|2023-09-01 18:50:00|8.02|6.62|8|6.6|8.02|6.62|7.99|6.59|0
1693594500000|2023-09-01 18:55:00|7.99|6.59|7.97|6.57|8.01|6.61|7.97|6.57|0
1693594800000|2023-09-01 19:00:00|7.98|6.58|7.97|6.57|7.98|6.58|7.95|6.55|0
1693595100000|2023-09-01 19:05:00|7.98|6.58|7.96|6.56|8|6.6|7.95|6.55|0
1693595400000|2023-09-01 19:10:00|7.95|6.55|7.94|6.54|7.98|6.58|7.92|6.52|0
1693595700000|2023-09-01 19:15:00|7.93|6.53|7.95|6.55|7.96|6.56|7.93|6.53|0
1693596000000|2023-09-01 19:20:00|7.94|6.54|7.92|6.52|7.96|6.56|7.92|6.52|0
1693596300000|2023-09-01 19:25:00|7.93|6.53|7.9|6.5|7.93|6.53|7.9|6.5|0
1693596600000|2023-09-01 19:30:00|7.89|6.49|7.87|6.47|7.9|6.5|7.86|6.46|0
1693596900000|2023-09-01 19:35:00|7.88|6.48|7.9|6.5|7.92|6.52|7.87|6.47|0
1693597200000|2023-09-01 19:40:00|7.89|6.49|7.9|6.5|7.9|6.5|7.88|6.48|0
1693597500000|2023-09-01 19:45:00|7.89|6.49|7.93|6.53|7.94|6.54|7.89|6.49|0
1693597800000|2023-09-01 19:50:00|7.94|6.54|7.87|6.47|7.96|6.56|7.87|6.47|0
1693598100000|2023-09-01 19:55:00|7.86|6.46|7.88|6.48|7.91|6.51|7.85|6.45|0
1693598400000|2023-09-01 20:00:00|7.87|6.47|7.88|6.48|7.89|6.49|7.87|6.47|0
1693598700000|2023-09-01 20:05:00|7.89|6.49|7.89|6.49|7.89|6.49|7.88|6.48|0
1693599000000|2023-09-01 20:10:00|7.88|6.48|7.88|6.48|7.89|6.49|7.88|6.48|0
1693788300000|2023-09-04 00:45:00|8.53|6.53|8.52|6.52|8.53|6.53|8.51|6.51|0
1693788900000|2023-09-04 00:55:00|8.53|6.53|8.52|6.52|8.53|6.53|8.52|6.52|0
1693789200000|2023-09-04 01:00:00|8.53|6.53|8.52|6.52|8.54|6.54|8.52|6.52|0
1693789500000|2023-09-04 01:05:00|8.51|6.51|8.52|6.52|8.52|6.52|8.51|6.51|0
1693789800000|2023-09-04 01:10:00|8.53|6.53|8.53|6.53|8.53|6.53|8.52|6.52|0
1693790100000|2023-09-04 01:15:00|8.54|6.54|8.54|6.54|8.55|6.55|8.53|6.53|0
1693790400000|2023-09-04 01:20:00|8.55|6.55|8.52|6.52|8.55|6.55|8.5|6.5|0
1693790700000|2023-09-04 01:25:00|8.51|6.51|8.51|6.51|8.52|6.52|8.5|6.5|0
1693791000000|2023-09-04 01:30:00|8.52|6.52|8.53|6.53|8.54|6.54|8.52|6.52|0
1693791300000|2023-09-04 01:35:00|8.52|6.52|8.55|6.55|8.55|6.55|8.52|6.52|0
1693791600000|2023-09-04 01:40:00|8.56|6.56|8.54|6.54|8.56|6.56|8.54|6.54|0
1693791900000|2023-09-04 01:45:00|8.55|6.55|8.54|6.54|8.56|6.56|8.54|6.54|0
1693792200000|2023-09-04 01:50:00|8.55|6.55|8.56|6.56|8.56|6.56|8.54|6.54|0
1693792500000|2023-09-04 01:55:00|8.55|6.55|8.55|6.55|8.56|6.56|8.55|6.55|0
1693792800000|2023-09-04 02:00:00|8.54|6.54|8.54|6.54|8.55|6.55|8.53|6.53|0
1693793100000|2023-09-04 02:05:00|8.55|6.55|8.56|6.56|8.56|6.56|8.55|6.55|0
1693793400000|2023-09-04 02:10:00|8.55|6.55|8.56|6.56|8.56|6.56|8.55|6.55|0
1693793700000|2023-09-04 02:15:00|8.55|6.55|8.56|6.56|8.56|6.56|8.55|6.55|0
1693794000000|2023-09-04 02:20:00|8.55|6.55|8.54|6.54|8.56|6.56|8.54|6.54|0
1693794300000|2023-09-04 02:25:00|8.55|6.55|8.53|6.53|8.55|6.55|8.52|6.52|0
1693794600000|2023-09-04 02:30:00|8.54|6.54|8.53|6.53|8.54|6.54|8.52|6.52|0
1693794900000|2023-09-04 02:35:00|8.52|6.52|8.52|6.52|8.53|6.53|8.51|6.51|0
1693795200000|2023-09-04 02:40:00|8.51|6.51|8.51|6.51|8.52|6.52|8.5|6.5|0
1693795500000|2023-09-04 02:45:00|8.5|6.5|8.5|6.5|8.51|6.51|8.5|6.5|0
1693795800000|2023-09-04 02:50:00|8.51|6.51|8.5|6.5|8.51|6.51|8.5|6.5|0
1693796100000|2023-09-04 02:55:00|8.49|6.49|8.49|6.49|8.5|6.5|8.49|6.49|0
1693796400000|2023-09-04 03:00:00|8.5|6.5|8.5|6.5|8.5|6.5|8.49|6.49|0
1693797300000|2023-09-04 03:15:00|8.49|6.49|8.5|6.5|8.5|6.5|8.49|6.49|0
1693797600000|2023-09-04 03:20:00|8.49|6.49|8.49|6.49|8.5|6.5|8.48|6.48|0
1693797900000|2023-09-04 03:25:00|8.5|6.5|8.51|6.51|8.51|6.51|8.5|6.5|0
1693798200000|2023-09-04 03:30:00|8.5|6.5|8.5|6.5|8.51|6.51|8.5|6.5|0
1693798500000|2023-09-04 03:35:00|8.51|6.51|8.51|6.51|8.52|6.52|8.51|6.51|0
1693798800000|2023-09-04 03:40:00|8.5|6.5|8.51|6.51|8.51|6.51|8.5|6.5|0
1693799100000|2023-09-04 03:45:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1693799400000|2023-09-04 03:50:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1693799700000|2023-09-04 03:55:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1693800000000|2023-09-04 04:00:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1693800300000|2023-09-04 04:05:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1693800600000|2023-09-04 04:10:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1693801800000|2023-09-04 04:30:00|8.5|6.5|8.52|6.52|8.52|6.52|8.5|6.5|0
1693802100000|2023-09-04 04:35:00|8.51|6.51|8.51|6.51|8.51|6.51|8.51|6.51|0
1693803000000|2023-09-04 04:50:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1693803300000|2023-09-04 04:55:00|8.5|6.5|8.51|6.51|8.51|6.51|8.5|6.5|0
1693803600000|2023-09-04 05:00:00|8.5|6.5|8.51|6.51|8.51|6.51|8.5|6.5|0
1693803900000|2023-09-04 05:05:00|8.52|6.52|8.52|6.52|8.52|6.52|8.51|6.51|0
1693804200000|2023-09-04 05:10:00|8.51|6.51|8.49|6.49|8.52|6.52|8.49|6.49|0
1693804500000|2023-09-04 05:15:00|8.5|6.5|8.46|6.46|8.5|6.5|8.46|6.46|0
1693804800000|2023-09-04 05:20:00|8.47|6.47|8.47|6.47|8.48|6.48|8.46|6.46|0
1693805100000|2023-09-04 05:25:00|8.48|6.48|8.48|6.48|8.48|6.48|8.47|6.47|0
1693805400000|2023-09-04 05:30:00|8.47|6.47|8.47|6.47|8.48|6.48|8.47|6.47|0
1693805700000|2023-09-04 05:35:00|8.48|6.48|8.47|6.47|8.48|6.48|8.47|6.47|0
1693806300000|2023-09-04 05:45:00|8.48|6.48|8.47|6.47|8.48|6.48|8.47|6.47|0
1693806600000|2023-09-04 05:50:00|8.46|6.46|8.46|6.46|8.46|6.46|8.46|6.46|0
1693806900000|2023-09-04 05:55:00|8.45|6.45|8.45|6.45|8.47|6.47|8.45|6.45|0
1693807200000|2023-09-04 06:00:00|8.46|6.46|8.46|6.46|8.5|6.5|8.46|6.46|0
1693807500000|2023-09-04 06:05:00|8.16|6.76|8.17|6.77|8.18|6.78|8.16|6.76|0
1693807800000|2023-09-04 06:10:00|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1693808100000|2023-09-04 06:15:00|8.17|6.77|8.16|6.76|8.18|6.78|8.16|6.76|0
1693808400000|2023-09-04 06:20:00|8.15|6.75|8.15|6.75|8.16|6.76|8.15|6.75|0
1693808700000|2023-09-04 06:25:00|8.16|6.76|8.14|6.74|8.16|6.76|8.14|6.74|0
1693809000000|2023-09-04 06:30:00|8.15|6.75|8.15|6.75|8.15|6.75|8.14|6.74|0
1693809300000|2023-09-04 06:35:00|8.16|6.76|8.16|6.76|8.16|6.76|8.15|6.75|0
1693809600000|2023-09-04 06:40:00|8.15|6.75|8.17|6.77|8.18|6.78|8.15|6.75|0
1693809900000|2023-09-04 06:45:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1693810200000|2023-09-04 06:50:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1693810500000|2023-09-04 06:55:00|8.16|6.76|8.15|6.75|8.16|6.76|8.15|6.75|0
1693810800000|2023-09-04 07:00:00|8.16|6.76|8.14|6.74|8.16|6.76|8.12|6.72|0
1693811100000|2023-09-04 07:05:00|8.13|6.73|8.13|6.73|8.15|6.75|8.12|6.72|0
1693811400000|2023-09-04 07:10:00|8.14|6.74|8.15|6.75|8.16|6.76|8.13|6.73|0
1693811700000|2023-09-04 07:15:00|8.14|6.74|8.13|6.73|8.15|6.75|8.12|6.72|0
1693812000000|2023-09-04 07:20:00|8.14|6.74|8.11|6.71|8.15|6.75|8.11|6.71|0
1693812300000|2023-09-04 07:25:00|8.12|6.72|8.09|6.69|8.12|6.72|8.09|6.69|0
1693812600000|2023-09-04 07:30:00|8.1|6.7|8.09|6.69|8.1|6.7|8.08|6.68|0
1693812900000|2023-09-04 07:35:00|8.08|6.68|8.08|6.68|8.09|6.69|8.07|6.67|0
1693813200000|2023-09-04 07:40:00|8.07|6.67|8.37|6.97|8.47|7.07|8.06|6.66|0
1693813500000|2023-09-04 07:45:00|8.38|6.98|8.37|6.97|8.38|6.98|8.36|6.96|0
1693813800000|2023-09-04 07:50:00|8.38|6.98|8.4|7|8.41|7.01|8.38|6.98|0
1693814100000|2023-09-04 07:55:00|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1693814400000|2023-09-04 08:00:00|8.4|7|8.39|6.99|8.4|7|8.39|6.99|0
1693814700000|2023-09-04 08:05:00|8.38|6.98|8.38|6.98|8.39|6.99|8.37|6.97|0
1693815000000|2023-09-04 08:10:00|8.37|6.97|8.36|6.96|8.38|6.98|8.36|6.96|0
1693815300000|2023-09-04 08:15:00|8.37|6.97|8.37|6.97|8.37|6.97|8.36|6.96|0
1693815600000|2023-09-04 08:20:00|8.36|6.96|8.35|6.95|8.37|6.97|8.34|6.94|0
1693815900000|2023-09-04 08:25:00|8.34|6.94|8.36|6.96|8.37|6.97|8.34|6.94|0
1693816200000|2023-09-04 08:30:00|8.37|6.97|8.38|6.98|8.39|6.99|8.36|6.96|0
1693816500000|2023-09-04 08:35:00|8.39|6.99|8.38|6.98|8.39|6.99|8.37|6.97|0
1693816800000|2023-09-04 08:40:00|8.37|6.97|8.38|6.98|8.4|7|8.37|6.97|0
1693817100000|2023-09-04 08:45:00|8.39|6.99|8.38|6.98|8.39|6.99|8.38|6.98|0
1693817400000|2023-09-04 08:50:00|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1693817700000|2023-09-04 08:55:00|8.39|6.99|8.37|6.97|8.39|6.99|8.37|6.97|0
1693818000000|2023-09-04 09:00:00|8.36|6.96|8.38|6.98|8.39|6.99|8.36|6.96|0
1693818300000|2023-09-04 09:05:00|8.39|6.99|8.38|6.98|8.39|6.99|8.37|6.97|0
1693818600000|2023-09-04 09:10:00|8.37|6.97|8.37|6.97|8.37|6.97|8.36|6.96|0
1693818900000|2023-09-04 09:15:00|8.38|6.98|8.36|6.96|8.38|6.98|8.36|6.96|0
1693819200000|2023-09-04 09:20:00|8.35|6.95|8.35|6.95|8.36|6.96|8.35|6.95|0
1693819500000|2023-09-04 09:25:00|8.36|6.96|8.36|6.96|8.36|6.96|8.35|6.95|0
1693819800000|2023-09-04 09:30:00|8.35|6.95|8.36|6.96|8.36|6.96|8.35|6.95|0
1693820100000|2023-09-04 09:35:00|8.37|6.97|8.35|6.95|8.37|6.97|8.35|6.95|0
1693820400000|2023-09-04 09:40:00|8.36|6.96|8.37|6.97|8.37|6.97|8.35|6.95|0
1693820700000|2023-09-04 09:45:00|8.38|6.98|8.37|6.97|8.39|6.99|8.36|6.96|0
1693821000000|2023-09-04 09:50:00|8.36|6.96|8.36|6.96|8.37|6.97|8.36|6.96|0
1693821300000|2023-09-04 09:55:00|8.37|6.97|8.36|6.96|8.38|6.98|8.36|6.96|0
1693821600000|2023-09-04 10:00:00|8.35|6.95|8.21|6.81|8.35|6.95|8.21|6.81|0
1693821900000|2023-09-04 10:05:00|8.22|6.82|8.21|6.81|8.22|6.82|8.21|6.81|0
1693822200000|2023-09-04 10:10:00|8.2|6.8|8.22|6.82|8.22|6.82|8.19|6.79|0
1693822500000|2023-09-04 10:15:00|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1693822800000|2023-09-04 10:20:00|8.23|6.83|8.23|6.83|8.23|6.83|8.22|6.82|0
1693823100000|2023-09-04 10:25:00|8.22|6.82|8.23|6.83|8.23|6.83|8.22|6.82|0
1693823400000|2023-09-04 10:30:00|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1693823700000|2023-09-04 10:35:00|8.24|6.84|8.22|6.82|8.24|6.84|8.22|6.82|0
1693824000000|2023-09-04 10:40:00|8.23|6.83|8.24|6.84|8.24|6.84|8.22|6.82|0
1693824300000|2023-09-04 10:45:00|8.23|6.83|8.23|6.83|8.24|6.84|8.23|6.83|0
1693824600000|2023-09-04 10:50:00|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1693824900000|2023-09-04 10:55:00|8.24|6.84|8.22|6.82|8.25|6.85|8.22|6.82|0
1693825200000|2023-09-04 11:00:00|8.21|6.81|8.21|6.81|8.22|6.82|8.21|6.81|0
1693825500000|2023-09-04 11:05:00|8.22|6.82|8.22|6.82|8.23|6.83|8.21|6.81|0
1693825800000|2023-09-04 11:10:00|8.21|6.81|8.22|6.82|8.22|6.82|8.21|6.81|0
1693826100000|2023-09-04 11:15:00|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1693826400000|2023-09-04 11:20:00|8.23|6.83|8.24|6.84|8.24|6.84|8.22|6.82|0
1693826700000|2023-09-04 11:25:00|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1693827000000|2023-09-04 11:30:00|8.25|6.85|8.25|6.85|8.26|6.86|8.25|6.85|0
1693827300000|2023-09-04 11:35:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1693827600000|2023-09-04 11:40:00|8.25|6.85|8.23|6.83|8.25|6.85|8.23|6.83|0
1693827900000|2023-09-04 11:45:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1693828200000|2023-09-04 11:50:00|8.26|6.86|8.25|6.85|8.26|6.86|8.24|6.84|0
1693828500000|2023-09-04 11:55:00|8.24|6.84|8.24|6.84|8.25|6.85|8.24|6.84|0
1693828800000|2023-09-04 12:00:00|8.25|6.85|8.22|6.82|8.25|6.85|8.22|6.82|0
1693829100000|2023-09-04 12:05:00|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1693829400000|2023-09-04 12:10:00|8.22|6.82|8.23|6.83|8.23|6.83|8.21|6.81|0
1693829700000|2023-09-04 12:15:00|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1693830000000|2023-09-04 12:20:00|8.24|6.84|8.23|6.83|8.25|6.85|8.21|6.81|0
1693830300000|2023-09-04 12:25:00|8.22|6.82|8.21|6.81|8.23|6.83|8.19|6.79|0
1693830600000|2023-09-04 12:30:00|8.22|6.82|8.23|6.83|8.23|6.83|8.21|6.81|0
1693830900000|2023-09-04 12:35:00|8.24|6.84|8.24|6.84|8.25|6.85|8.23|6.83|0
1693831200000|2023-09-04 12:40:00|8.25|6.85|8.25|6.85|8.26|6.86|8.24|6.84|0
1693831500000|2023-09-04 12:45:00|8.26|6.86|8.27|6.87|8.28|6.88|8.25|6.85|0
1693831800000|2023-09-04 12:50:00|8.28|6.88|8.25|6.85|8.28|6.88|8.25|6.85|0
1693832100000|2023-09-04 12:55:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1693832400000|2023-09-04 13:00:00|8.27|6.87|8.27|6.87|8.27|6.87|8.26|6.86|0
1693832700000|2023-09-04 13:05:00|8.26|6.86|8.28|6.88|8.28|6.88|8.26|6.86|0
1693833000000|2023-09-04 13:10:00|8.29|6.89|8.27|6.87|8.29|6.89|8.27|6.87|0
1693833300000|2023-09-04 13:15:00|8.28|6.88|8.25|6.85|8.28|6.88|8.25|6.85|0
1693833600000|2023-09-04 13:20:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1693833900000|2023-09-04 13:25:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1693834200000|2023-09-04 13:30:00|8.24|6.84|8.25|6.85|8.26|6.86|8.23|6.83|0
1693834500000|2023-09-04 13:35:00|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1693834800000|2023-09-04 13:40:00|8.25|6.85|8.23|6.83|8.26|6.86|8.23|6.83|0
1693835100000|2023-09-04 13:45:00|8.24|6.84|8.25|6.85|8.26|6.86|8.24|6.84|0
1693835400000|2023-09-04 13:50:00|8.24|6.84|8.24|6.84|8.25|6.85|8.22|6.82|0
1693835700000|2023-09-04 13:55:00|8.25|6.85|8.25|6.85|8.26|6.86|8.25|6.85|0
1693836000000|2023-09-04 14:00:00|8.26|6.86|8.29|6.89|8.29|6.89|8.24|6.84|0
1693836300000|2023-09-04 14:05:00|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1693836600000|2023-09-04 14:10:00|8.3|6.9|8.32|6.92|8.32|6.92|8.29|6.89|0
1693836900000|2023-09-04 14:15:00|8.31|6.91|8.33|6.93|8.33|6.93|8.31|6.91|0
1693837200000|2023-09-04 14:20:00|8.34|6.94|8.33|6.93|8.34|6.94|8.33|6.93|0
1693837500000|2023-09-04 14:25:00|8.34|6.94|8.36|6.96|8.37|6.97|8.33|6.93|0
1693837800000|2023-09-04 14:30:00|8.37|6.97|8.38|6.98|8.39|6.99|8.37|6.97|0
1693838100000|2023-09-04 14:35:00|8.39|6.99|8.38|6.98|8.4|7|8.38|6.98|0
1693838400000|2023-09-04 14:40:00|8.37|6.97|8.28|6.88|8.38|6.98|8.15|6.75|0
1693838700000|2023-09-04 14:45:00|8.29|6.89|8.3|6.9|8.31|6.91|8.29|6.89|0
1693839000000|2023-09-04 14:50:00|8.31|6.91|8.31|6.91|8.32|6.92|8.29|6.89|0
1693839300000|2023-09-04 14:55:00|8.3|6.9|8.34|6.94|8.34|6.94|8.3|6.9|0
1693839600000|2023-09-04 15:00:00|8.33|6.93|8.31|6.91|8.34|6.94|8.31|6.91|0
1693839900000|2023-09-04 15:05:00|8.32|6.92|8.31|6.91|8.33|6.93|8.31|6.91|0
1693840200000|2023-09-04 15:10:00|8.32|6.92|8.3|6.9|8.32|6.92|8.3|6.9|0
1693840500000|2023-09-04 15:15:00|8.31|6.91|8.3|6.9|8.31|6.91|8.3|6.9|0
1693840800000|2023-09-04 15:20:00|8.31|6.91|8.32|6.92|8.32|6.92|8.31|6.91|0
1693841100000|2023-09-04 15:25:00|8.31|6.91|8.31|6.91|8.32|6.92|8.3|6.9|0
1693841400000|2023-09-04 15:30:00|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1693841700000|2023-09-04 15:35:00|8.3|6.9|8.29|6.89|8.3|6.9|8.28|6.88|0
1693842000000|2023-09-04 15:40:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1693842600000|2023-09-04 15:50:00|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1693842900000|2023-09-04 15:55:00|8.28|6.88|8.29|6.89|8.29|6.89|8.27|6.87|0
1693843200000|2023-09-04 16:00:00|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1693843500000|2023-09-04 16:05:00|8.29|6.89|8.28|6.88|8.29|6.89|8.28|6.88|0
1693844400000|2023-09-04 16:20:00|8.29|6.89|8.28|6.88|8.29|6.89|8.28|6.88|0
1693844700000|2023-09-04 16:25:00|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1693845000000|2023-09-04 16:30:00|8.28|6.88|8.27|6.87|8.29|6.89|8.27|6.87|0
1693845300000|2023-09-04 16:35:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1693845600000|2023-09-04 16:40:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1693845900000|2023-09-04 16:45:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1693846200000|2023-09-04 16:50:00|8.27|6.87|8.26|6.86|8.28|6.88|8.26|6.86|0
1693846500000|2023-09-04 16:55:00|8.25|6.85|8.28|6.88|8.28|6.88|8.25|6.85|0
1693846800000|2023-09-04 17:00:00|8.27|6.87|8.27|6.87|8.27|6.87|8.26|6.86|0
1693847100000|2023-09-04 17:05:00|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1693847400000|2023-09-04 17:10:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1693848900000|2023-09-04 17:35:00|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1693849500000|2023-09-04 17:45:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1693850100000|2023-09-04 17:55:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1693850700000|2023-09-04 18:05:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1693851900000|2023-09-04 18:25:00|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1693853700000|2023-09-04 18:55:00|8.25|6.85|8.26|6.86|8.26|6.86|8.25|6.85|0
1693855500000|2023-09-04 19:25:00|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1693857000000|2023-09-04 19:50:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1693857300000|2023-09-04 19:55:00|8.24|6.84|8.24|6.84|8.25|6.85|8.24|6.84|0
1693858500000|2023-09-04 20:15:00|8.54|6.54|8.54|6.54|8.54|6.54|8.54|6.54|0
1693860000000|2023-09-04 20:40:00|8.53|6.53|8.53|6.53|8.53|6.53|8.53|6.53|0
1693860900000|2023-09-04 20:55:00|8.55|6.55|8.55|6.55|8.55|6.55|8.55|6.55|0
1693861200000|2023-09-04 21:00:00|8.54|6.54|8.54|6.54|8.54|6.54|8.54|6.54|0
1693861500000|2023-09-04 21:05:00|8.53|6.53|8.53|6.53|8.53|6.53|8.53|6.53|0
1693862100000|2023-09-04 21:15:00|8.55|6.55|8.55|6.55|8.55|6.55|8.55|6.55|0
1693864800000|2023-09-04 22:00:00|8.53|6.53|8.54|6.54|8.54|6.54|8.51|6.51|0
1693865100000|2023-09-04 22:05:00|8.55|6.55|8.55|6.55|8.55|6.55|8.54|6.54|0
1693865400000|2023-09-04 22:10:00|8.56|6.56|8.56|6.56|8.57|6.57|8.55|6.55|0
1693866000000|2023-09-04 22:20:00|8.55|6.55|8.56|6.56|8.57|6.57|8.55|6.55|0
1693866300000|2023-09-04 22:25:00|8.55|6.55|8.55|6.55|8.56|6.56|8.55|6.55|0
1693866600000|2023-09-04 22:30:00|8.56|6.56|8.56|6.56|8.56|6.56|8.55|6.55|0
1693866900000|2023-09-04 22:35:00|8.55|6.55|8.56|6.56|8.57|6.57|8.55|6.55|0
1693867200000|2023-09-04 22:40:00|8.55|6.55|8.55|6.55|8.55|6.55|8.55|6.55|0
1693867800000|2023-09-04 22:50:00|8.54|6.54|8.54|6.54|8.55|6.55|8.54|6.54|0
1693868400000|2023-09-04 23:00:00|8.55|6.55|8.56|6.56|8.56|6.56|8.55|6.55|0
1693868700000|2023-09-04 23:05:00|8.55|6.55|8.54|6.54|8.55|6.55|8.54|6.54|0
1693869000000|2023-09-04 23:10:00|8.53|6.53|8.54|6.54|8.54|6.54|8.53|6.53|0
1693869300000|2023-09-04 23:15:00|8.53|6.53|8.53|6.53|8.54|6.54|8.53|6.53|0
1693870200000|2023-09-04 23:30:00|8.54|6.54|8.51|6.51|8.54|6.54|8.51|6.51|0
1693870500000|2023-09-04 23:35:00|8.52|6.52|8.51|6.51|8.52|6.52|8.51|6.51|0
1693870800000|2023-09-04 23:40:00|8.5|6.5|8.5|6.5|8.51|6.51|8.5|6.5|0
1693871100000|2023-09-04 23:45:00|8.51|6.51|8.51|6.51|8.51|6.51|8.5|6.5|0
1693871400000|2023-09-04 23:50:00|8.5|6.5|8.51|6.51|8.52|6.52|8.5|6.5|0
1693871700000|2023-09-04 23:55:00|8.52|6.52|8.52|6.52|8.52|6.52|8.51|6.51|0
1693872000000|2023-09-05 00:00:00|8.53|6.53|8.51|6.51|8.53|6.53|8.51|6.51|0
1693872300000|2023-09-05 00:05:00|8.52|6.52|8.56|6.56|8.57|6.57|8.51|6.51|0
1693872600000|2023-09-05 00:10:00|8.55|6.55|8.58|6.58|8.58|6.58|8.55|6.55|0
1693872900000|2023-09-05 00:15:00|8.57|6.57|8.58|6.58|8.59|6.59|8.57|6.57|0
1693873200000|2023-09-05 00:20:00|8.59|6.59|8.61|6.61|8.61|6.61|8.57|6.57|0
1693873500000|2023-09-05 00:25:00|8.6|6.6|8.6|6.6|8.62|6.62|8.6|6.6|0
1693873800000|2023-09-05 00:30:00|8.59|6.59|8.66|6.66|8.67|6.67|8.59|6.59|0
1693874100000|2023-09-05 00:35:00|8.67|6.67|8.66|6.66|8.67|6.67|8.65|6.65|0
1693874400000|2023-09-05 00:40:00|8.67|6.67|8.69|6.69|8.69|6.69|8.67|6.67|0
1693874700000|2023-09-05 00:45:00|8.68|6.68|8.68|6.68|8.69|6.69|8.67|6.67|0
1693875000000|2023-09-05 00:50:00|8.69|6.69|8.68|6.68|8.7|6.7|8.68|6.68|0
1693875300000|2023-09-05 00:55:00|8.69|6.69|8.69|6.69|8.69|6.69|8.68|6.68|0
1693875600000|2023-09-05 01:00:00|8.68|6.68|8.68|6.68|8.69|6.69|8.67|6.67|0
1693875900000|2023-09-05 01:05:00|8.69|6.69|8.68|6.68|8.69|6.69|8.67|6.67|0
1693876200000|2023-09-05 01:10:00|8.67|6.67|8.68|6.68|8.68|6.68|8.67|6.67|0
1693876500000|2023-09-05 01:15:00|8.69|6.69|8.69|6.69|8.7|6.7|8.68|6.68|0
1693876800000|2023-09-05 01:20:00|8.68|6.68|8.66|6.66|8.69|6.69|8.66|6.66|0
1693877100000|2023-09-05 01:25:00|8.67|6.67|8.64|6.64|8.67|6.67|8.64|6.64|0
1693877400000|2023-09-05 01:30:00|8.65|6.65|8.64|6.64|8.65|6.65|8.63|6.63|0
1693877700000|2023-09-05 01:35:00|8.65|6.65|8.66|6.66|8.68|6.68|8.64|6.64|0
1693878000000|2023-09-05 01:40:00|8.65|6.65|8.65|6.65|8.65|6.65|8.63|6.63|0
1693878300000|2023-09-05 01:45:00|8.66|6.66|8.67|6.67|8.67|6.67|8.65|6.65|0
1693878600000|2023-09-05 01:50:00|8.68|6.68|8.67|6.67|8.68|6.68|8.67|6.67|0
1693878900000|2023-09-05 01:55:00|8.68|6.68|8.67|6.67|8.68|6.68|8.67|6.67|0
1693879200000|2023-09-05 02:00:00|8.68|6.68|8.67|6.67|8.68|6.68|8.66|6.66|0
1693879500000|2023-09-05 02:05:00|8.68|6.68|8.66|6.66|8.68|6.68|8.66|6.66|0
1693879800000|2023-09-05 02:10:00|8.67|6.67|8.66|6.66|8.67|6.67|8.66|6.66|0
1693880100000|2023-09-05 02:15:00|8.67|6.67|8.66|6.66|8.67|6.67|8.65|6.65|0
1693880400000|2023-09-05 02:20:00|8.65|6.65|8.68|6.68|8.68|6.68|8.65|6.65|0
1693880700000|2023-09-05 02:25:00|8.67|6.67|8.67|6.67|8.68|6.68|8.67|6.67|0
1693881000000|2023-09-05 02:30:00|8.68|6.68|8.68|6.68|8.69|6.69|8.67|6.67|0
1693881300000|2023-09-05 02:35:00|8.67|6.67|8.67|6.67|8.67|6.67|8.67|6.67|0
1693881600000|2023-09-05 02:40:00|8.68|6.68|8.67|6.67|8.68|6.68|8.67|6.67|0
1693881900000|2023-09-05 02:45:00|8.68|6.68|8.65|6.65|8.68|6.68|8.65|6.65|0
1693882200000|2023-09-05 02:50:00|8.66|6.66|8.65|6.65|8.66|6.66|8.64|6.64|0
1693882500000|2023-09-05 02:55:00|8.66|6.66|8.66|6.66|8.66|6.66|8.65|6.65|0
1693882800000|2023-09-05 03:00:00|8.67|6.67|8.67|6.67|8.67|6.67|8.66|6.66|0
1693883100000|2023-09-05 03:05:00|8.66|6.66|8.67|6.67|8.67|6.67|8.66|6.66|0
1693883400000|2023-09-05 03:10:00|8.68|6.68|8.68|6.68|8.68|6.68|8.68|6.68|0
1693883700000|2023-09-05 03:15:00|8.67|6.67|8.68|6.68|8.68|6.68|8.67|6.67|0
1693884000000|2023-09-05 03:20:00|8.67|6.67|8.66|6.66|8.68|6.68|8.66|6.66|0
1693884300000|2023-09-05 03:25:00|8.67|6.67|8.67|6.67|8.67|6.67|8.65|6.65|0
1693884600000|2023-09-05 03:30:00|8.66|6.66|8.66|6.66|8.67|6.67|8.65|6.65|0
1693884900000|2023-09-05 03:35:00|8.67|6.67|8.67|6.67|8.67|6.67|8.66|6.66|0
1693885200000|2023-09-05 03:40:00|8.66|6.66|8.66|6.66|8.66|6.66|8.66|6.66|0
1693885500000|2023-09-05 03:45:00|8.67|6.67|8.67|6.67|8.67|6.67|8.66|6.66|0
1693885800000|2023-09-05 03:50:00|8.66|6.66|8.66|6.66|8.66|6.66|8.66|6.66|0
1693886100000|2023-09-05 03:55:00|8.67|6.67|8.67|6.67|8.68|6.68|8.66|6.66|0
1693886400000|2023-09-05 04:00:00|8.66|6.66|8.66|6.66|8.67|6.67|8.66|6.66|0
1693886700000|2023-09-05 04:05:00|8.65|6.65|8.65|6.65|8.66|6.66|8.65|6.65|0
1693887000000|2023-09-05 04:10:00|8.66|6.66|8.65|6.65|8.66|6.66|8.65|6.65|0
1693887600000|2023-09-05 04:20:00|8.64|6.64|8.64|6.64|8.64|6.64|8.64|6.64|0
1693888500000|2023-09-05 04:35:00|8.63|6.63|8.64|6.64|8.64|6.64|8.63|6.63|0
1693888800000|2023-09-05 04:40:00|8.63|6.63|8.63|6.63|8.64|6.64|8.62|6.62|0
1693889100000|2023-09-05 04:45:00|8.64|6.64|8.64|6.64|8.64|6.64|8.64|6.64|0
1693889400000|2023-09-05 04:50:00|8.63|6.63|8.63|6.63|8.64|6.64|8.63|6.63|0
1693889700000|2023-09-05 04:55:00|8.64|6.64|8.63|6.63|8.64|6.64|8.63|6.63|0
1693890000000|2023-09-05 05:00:00|8.62|6.62|8.63|6.63|8.63|6.63|8.62|6.62|0
1693890300000|2023-09-05 05:05:00|8.64|6.64|8.64|6.64|8.64|6.64|8.63|6.63|0
1693890900000|2023-09-05 05:15:00|8.63|6.63|8.63|6.63|8.64|6.64|8.63|6.63|0
1693891200000|2023-09-05 05:20:00|8.64|6.64|8.66|6.66|8.66|6.66|8.64|6.64|0
1693891800000|2023-09-05 05:30:00|8.67|6.67|8.67|6.67|8.67|6.67|8.66|6.66|0
1693892100000|2023-09-05 05:35:00|8.66|6.66|8.65|6.65|8.68|6.68|8.65|6.65|0
1693892400000|2023-09-05 05:40:00|8.66|6.66|8.65|6.65|8.66|6.66|8.65|6.65|0
1693892700000|2023-09-05 05:45:00|8.64|6.64|8.63|6.63|8.64|6.64|8.63|6.63|0
1693893000000|2023-09-05 05:50:00|8.64|6.64|8.64|6.64|8.64|6.64|8.63|6.63|0
1693893300000|2023-09-05 05:55:00|8.65|6.65|8.66|6.66|8.66|6.66|8.64|6.64|0
1693893600000|2023-09-05 06:00:00|8.67|6.67|8.67|6.67|8.69|6.69|8.65|6.65|0
1693893900000|2023-09-05 06:05:00|8.37|6.97|8.36|6.96|8.38|6.98|8.36|6.96|0
1693894200000|2023-09-05 06:10:00|8.37|6.97|8.36|6.96|8.37|6.97|8.34|6.94|0
1693894500000|2023-09-05 06:15:00|8.37|6.97|8.36|6.96|8.37|6.97|8.36|6.96|0
1693894800000|2023-09-05 06:20:00|8.37|6.97|8.36|6.96|8.37|6.97|8.35|6.95|0
1693895100000|2023-09-05 06:25:00|8.37|6.97|8.39|6.99|8.39|6.99|8.36|6.96|0
1693895400000|2023-09-05 06:30:00|8.4|7|8.39|6.99|8.41|7.01|8.39|6.99|0
1693895700000|2023-09-05 06:35:00|8.4|7|8.41|7.01|8.42|7.02|8.39|6.99|0
1693896000000|2023-09-05 06:40:00|8.42|7.02|8.41|7.01|8.43|7.03|8.41|7.01|0
1693896300000|2023-09-05 06:45:00|8.4|7|8.41|7.01|8.41|7.01|8.4|7|0
1693896600000|2023-09-05 06:50:00|8.4|7|8.4|7|8.41|7.01|8.4|7|0
1693896900000|2023-09-05 06:55:00|8.39|6.99|8.39|6.99|8.4|7|8.38|6.98|0
1693897200000|2023-09-05 07:00:00|8.4|7|8.4|7|8.42|7.02|8.38|6.98|0
1693897500000|2023-09-05 07:05:00|8.39|6.99|8.41|7.01|8.41|7.01|8.37|6.97|0
1693897800000|2023-09-05 07:10:00|8.42|7.02|8.39|6.99|8.45|7.05|8.38|6.98|0
1693898100000|2023-09-05 07:15:00|8.4|7|8.46|7.06|8.49|7.09|8.28|6.88|0
1693898400000|2023-09-05 07:20:00|8.45|7.05|8.42|7.02|8.47|7.07|8.41|7.01|0
1693898700000|2023-09-05 07:25:00|8.41|7.01|8.44|7.04|8.45|7.05|8.41|7.01|0
1693899000000|2023-09-05 07:30:00|8.45|7.05|8.47|7.07|8.48|7.08|8.44|7.04|0
1693899300000|2023-09-05 07:35:00|8.48|7.08|8.51|7.11|8.52|7.12|8.46|7.06|0
1693899600000|2023-09-05 07:40:00|8.52|7.12|8.51|7.11|8.54|7.14|8.5|7.1|0
1693899900000|2023-09-05 07:45:00|8.5|7.1|8.48|7.08|8.52|7.12|8.48|7.08|0
1693900200000|2023-09-05 07:50:00|8.47|7.07|8.48|7.08|8.48|7.08|8.45|7.05|0
1693900500000|2023-09-05 07:55:00|8.47|7.07|8.5|7.1|8.51|7.11|8.47|7.07|0
1693900800000|2023-09-05 08:00:00|8.51|7.11|8.52|7.12|8.53|7.13|8.49|7.09|0
1693901100000|2023-09-05 08:05:00|8.51|7.11|8.51|7.11|8.53|7.13|8.49|7.09|0
1693901400000|2023-09-05 08:10:00|8.52|7.12|8.58|7.18|8.58|7.18|8.51|7.11|0
1693901700000|2023-09-05 08:15:00|8.57|7.17|8.6|7.2|8.6|7.2|8.57|7.17|0
1693902000000|2023-09-05 08:20:00|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1693902300000|2023-09-05 08:25:00|8.57|7.17|8.58|7.18|8.58|7.18|8.56|7.16|0
1693902600000|2023-09-05 08:30:00|8.59|7.19|8.46|7.06|8.59|7.19|8.32|6.92|0
1693902900000|2023-09-05 08:35:00|8.45|7.05|8.43|7.03|8.45|7.05|8.42|7.02|0
1693903200000|2023-09-05 08:40:00|8.44|7.04|8.38|6.98|8.44|7.04|8.38|6.98|0
1693903500000|2023-09-05 08:45:00|8.39|6.99|8.39|6.99|8.41|7.01|8.38|6.98|0
1693903800000|2023-09-05 08:50:00|8.38|6.98|8.35|6.95|8.39|6.99|8.35|6.95|0
1693904100000|2023-09-05 08:55:00|8.36|6.96|8.36|6.96|8.36|6.96|8.34|6.94|0
1693904400000|2023-09-05 09:00:00|8.35|6.95|8.36|6.96|8.36|6.96|8.34|6.94|0
1693904700000|2023-09-05 09:05:00|8.35|6.95|8.34|6.94|8.36|6.96|8.34|6.94|0
1693905000000|2023-09-05 09:10:00|8.33|6.93|8.32|6.92|8.34|6.94|8.32|6.92|0
1693905300000|2023-09-05 09:15:00|8.31|6.91|8.31|6.91|8.32|6.92|8.3|6.9|0
1693905600000|2023-09-05 09:20:00|8.3|6.9|8.3|6.9|8.32|6.92|8.3|6.9|0
1693905900000|2023-09-05 09:25:00|8.31|6.91|8.28|6.88|8.32|6.92|8.28|6.88|0
1693906200000|2023-09-05 09:30:00|8.27|6.87|8.26|6.86|8.28|6.88|8.25|6.85|0
1693906500000|2023-09-05 09:35:00|8.25|6.85|8.27|6.87|8.27|6.87|8.25|6.85|0
1693906800000|2023-09-05 09:40:00|8.28|6.88|8.29|6.89|8.3|6.9|8.27|6.87|0
1693907100000|2023-09-05 09:45:00|8.28|6.88|8.29|6.89|8.29|6.89|8.27|6.87|0
1693907400000|2023-09-05 09:50:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1693907700000|2023-09-05 09:55:00|8.27|6.87|8.29|6.89|8.29|6.89|8.27|6.87|0
1693908000000|2023-09-05 10:00:00|8.28|6.88|8.28|6.88|8.3|6.9|8.28|6.88|0
1693908300000|2023-09-05 10:05:00|8.27|6.87|8.28|6.88|8.3|6.9|8.27|6.87|0
1693908600000|2023-09-05 10:10:00|8.27|6.87|8.35|6.95|8.49|7.09|8.26|6.86|0
1693908900000|2023-09-05 10:15:00|8.36|6.96|8.32|6.92|8.36|6.96|8.32|6.92|0
1693909200000|2023-09-05 10:20:00|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1693909500000|2023-09-05 10:25:00|8.33|6.93|8.32|6.92|8.34|6.94|8.32|6.92|0
1693909800000|2023-09-05 10:30:00|8.33|6.93|8.32|6.92|8.34|6.94|8.32|6.92|0
1693910100000|2023-09-05 10:35:00|8.33|6.93|8.33|6.93|8.34|6.94|8.32|6.92|0
1693910400000|2023-09-05 10:40:00|8.32|6.92|8.33|6.93|8.33|6.93|8.31|6.91|0
1693910700000|2023-09-05 10:45:00|8.32|6.92|8.33|6.93|8.33|6.93|8.31|6.91|0
1693911000000|2023-09-05 10:50:00|8.32|6.92|8.31|6.91|8.33|6.93|8.31|6.91|0
1693911300000|2023-09-05 10:55:00|8.3|6.9|8.34|6.94|8.35|6.95|8.3|6.9|0
1693911600000|2023-09-05 11:00:00|8.35|6.95|8.39|6.99|8.39|6.99|8.34|6.94|0
1693911900000|2023-09-05 11:05:00|8.38|6.98|8.4|7|8.41|7.01|8.37|6.97|0
1693912200000|2023-09-05 11:10:00|8.39|6.99|8.39|6.99|8.41|7.01|8.39|6.99|0
1693912500000|2023-09-05 11:15:00|8.4|7|8.38|6.98|8.4|7|8.38|6.98|0
1693912800000|2023-09-05 11:20:00|8.39|6.99|8.4|7|8.41|7.01|8.39|6.99|0
1693913100000|2023-09-05 11:25:00|8.41|7.01|8.37|6.97|8.41|7.01|8.37|6.97|0
1693913400000|2023-09-05 11:30:00|8.38|6.98|8.37|6.97|8.38|6.98|8.35|6.95|0
1693913700000|2023-09-05 11:35:00|8.38|6.98|8.33|6.93|8.38|6.98|8.33|6.93|0
1693914000000|2023-09-05 11:40:00|8.34|6.94|8.33|6.93|8.34|6.94|8.33|6.93|0
1693914300000|2023-09-05 11:45:00|8.32|6.92|8.32|6.92|8.32|6.92|8.32|6.92|0
1693914600000|2023-09-05 11:50:00|8.31|6.91|8.31|6.91|8.31|6.91|8.3|6.9|0
1693914900000|2023-09-05 11:55:00|8.32|6.92|8.33|6.93|8.34|6.94|8.32|6.92|0
1693915200000|2023-09-05 12:00:00|8.32|6.92|8.33|6.93|8.33|6.93|8.3|6.9|0
1693915500000|2023-09-05 12:05:00|8.34|6.94|8.33|6.93|8.34|6.94|8.31|6.91|0
1693915800000|2023-09-05 12:10:00|8.34|6.94|8.33|6.93|8.35|6.95|8.33|6.93|0
1693916100000|2023-09-05 12:15:00|8.34|6.94|8.35|6.95|8.36|6.96|8.33|6.93|0
1693916400000|2023-09-05 12:20:00|8.34|6.94|8.37|6.97|8.38|6.98|8.34|6.94|0
1693916700000|2023-09-05 12:25:00|8.36|6.96|8.41|7.01|8.42|7.02|8.36|6.96|0
1693917000000|2023-09-05 12:30:00|8.4|7|8.42|7.02|8.44|7.04|8.4|7|0
1693917300000|2023-09-05 12:35:00|8.43|7.03|8.45|7.05|8.46|7.06|8.42|7.02|0
1693917600000|2023-09-05 12:40:00|8.44|7.04|8.34|6.94|8.45|7.05|8.31|6.91|0
1693917900000|2023-09-05 12:45:00|8.33|6.93|8.28|6.88|8.37|6.97|8.27|6.87|0
1693918200000|2023-09-05 12:50:00|8.27|6.87|8.3|6.9|8.3|6.9|8.25|6.85|0
1693918500000|2023-09-05 12:55:00|8.29|6.89|8.26|6.86|8.31|6.91|8.25|6.85|0
1693918800000|2023-09-05 13:00:00|8.25|6.85|8.27|6.87|8.29|6.89|8.25|6.85|0
1693919100000|2023-09-05 13:05:00|8.28|6.88|8.31|6.91|8.32|6.92|8.27|6.87|0
1693919400000|2023-09-05 13:10:00|8.32|6.92|8.35|6.95|8.35|6.95|8.3|6.9|0
1693919700000|2023-09-05 13:15:00|8.34|6.94|8.35|6.95|8.37|6.97|8.33|6.93|0
1693920000000|2023-09-05 13:20:00|8.34|6.94|8.3|6.9|8.35|6.95|8.3|6.9|0
1693920300000|2023-09-05 13:25:00|8.31|6.91|8.29|6.89|8.31|6.91|8.27|6.87|0
1693920600000|2023-09-05 13:30:00|8.3|6.9|8.33|6.93|8.34|6.94|8.26|6.86|0
1693920900000|2023-09-05 13:35:00|8.34|6.94|8.39|6.99|8.41|7.01|8.32|6.92|0
1693921200000|2023-09-05 13:40:00|8.4|7|8.46|7.06|8.48|7.08|8.36|6.96|0
1693921500000|2023-09-05 13:45:00|8.47|7.07|8.47|7.07|8.47|7.07|8.38|6.98|0
1693921800000|2023-09-05 13:50:00|8.46|7.06|8.19|6.79|8.47|7.07|8.16|6.76|0
1693922100000|2023-09-05 13:55:00|8.2|6.8|8.34|6.94|8.37|6.97|8.17|6.77|0
1693922400000|2023-09-05 14:00:00|8.36|6.96|8.36|6.96|8.37|6.97|8.31|6.91|0
1693922700000|2023-09-05 14:05:00|8.35|6.95|8.32|6.92|8.37|6.97|8.29|6.89|0
1693923000000|2023-09-05 14:10:00|8.31|6.91|8.34|6.94|8.34|6.94|8.27|6.87|0
1693923300000|2023-09-05 14:15:00|8.35|6.95|8.31|6.91|8.4|7|8.31|6.91|0
1693923600000|2023-09-05 14:20:00|8.3|6.9|8.24|6.84|8.32|6.92|8.24|6.84|0
1693923900000|2023-09-05 14:25:00|8.25|6.85|8.28|6.88|8.31|6.91|8.21|6.81|0
1693924200000|2023-09-05 14:30:00|8.29|6.89|8.36|6.96|8.36|6.96|8.28|6.88|0
1693924500000|2023-09-05 14:35:00|8.37|6.97|8.25|6.85|8.39|6.99|8.13|6.73|0
1693924800000|2023-09-05 14:40:00|8.24|6.84|8.21|6.81|8.28|6.88|8.21|6.81|0
1693925100000|2023-09-05 14:45:00|8.22|6.82|8.17|6.77|8.27|6.87|8.14|6.74|0
1693925400000|2023-09-05 14:50:00|8.19|6.79|8.15|6.75|8.19|6.79|8.12|6.72|0
1693925700000|2023-09-05 14:55:00|8.16|6.76|8.16|6.76|8.18|6.78|8.15|6.75|0
1693926000000|2023-09-05 15:00:00|8.15|6.75|8.07|6.67|8.16|6.76|8.07|6.67|0
1693926300000|2023-09-05 15:05:00|8.08|6.68|8.05|6.65|8.08|6.68|8.01|6.61|0
1693926600000|2023-09-05 15:10:00|8.06|6.66|8.05|6.65|8.06|6.66|8.02|6.62|0
1693926900000|2023-09-05 15:15:00|8.04|6.64|8.05|6.65|8.06|6.66|8.02|6.62|0
1693927200000|2023-09-05 15:20:00|8.04|6.64|8.09|6.69|8.09|6.69|8.03|6.63|0
1693927500000|2023-09-05 15:25:00|8.08|6.68|8.13|6.73|8.13|6.73|8.08|6.68|0
1693927800000|2023-09-05 15:30:00|8.12|6.72|8.15|6.75|8.36|6.96|8.11|6.71|0
1693928100000|2023-09-05 15:35:00|8.16|6.76|8.18|6.78|8.21|6.81|8.15|6.75|0
1693928400000|2023-09-05 15:40:00|8.19|6.79|8.19|6.79|8.2|6.8|8.17|6.77|0
1693928700000|2023-09-05 15:45:00|8.18|6.78|8.16|6.76|8.2|6.8|8.14|6.74|0
1693929000000|2023-09-05 15:50:00|8.15|6.75|8.18|6.78|8.19|6.79|8.14|6.74|0
1693929300000|2023-09-05 15:55:00|8.17|6.77|8.15|6.75|8.19|6.79|8.15|6.75|0
1693929600000|2023-09-05 16:00:00|8.16|6.76|8.15|6.75|8.16|6.76|8.11|6.71|0
1693929900000|2023-09-05 16:05:00|8.14|6.74|8.11|6.71|8.15|6.75|8.11|6.71|0
1693930200000|2023-09-05 16:10:00|8.1|6.7|8.1|6.7|8.12|6.72|8.09|6.69|0
1693930500000|2023-09-05 16:15:00|8.09|6.69|8.09|6.69|8.13|6.73|8.09|6.69|0
1693930800000|2023-09-05 16:20:00|8.1|6.7|8.09|6.69|8.11|6.71|8.08|6.68|0
1693931100000|2023-09-05 16:25:00|8.1|6.7|8.13|6.73|8.14|6.74|8.09|6.69|0
1693931400000|2023-09-05 16:30:00|8.12|6.72|8.12|6.72|8.13|6.73|8.1|6.7|0
1693931700000|2023-09-05 16:35:00|8.13|6.73|8.03|6.63|8.13|6.73|8.02|6.62|0
1693932000000|2023-09-05 16:40:00|8.02|6.62|8.03|6.63|8.05|6.65|8.02|6.62|0
1693932300000|2023-09-05 16:45:00|8.02|6.62|8.05|6.65|8.05|6.65|8.01|6.61|0
1693932600000|2023-09-05 16:50:00|8.04|6.64|8.06|6.66|8.06|6.66|8.04|6.64|0
1693932900000|2023-09-05 16:55:00|8.05|6.65|8.07|6.67|8.08|6.68|8.05|6.65|0
1693933200000|2023-09-05 17:00:00|8.06|6.66|8.12|6.72|8.12|6.72|8.06|6.66|0
1693933500000|2023-09-05 17:05:00|8.11|6.71|8.15|6.75|8.16|6.76|8.11|6.71|0
1693933800000|2023-09-05 17:10:00|8.16|6.76|8.14|6.74|8.17|6.77|8.13|6.73|0
1693934100000|2023-09-05 17:15:00|8.15|6.75|8.15|6.75|8.16|6.76|8.13|6.73|0
1693934400000|2023-09-05 17:20:00|8.16|6.76|8.15|6.75|8.18|6.78|8.14|6.74|0
1693934700000|2023-09-05 17:25:00|8.14|6.74|8.18|6.78|8.18|6.78|8.14|6.74|0
1693935000000|2023-09-05 17:30:00|8.19|6.79|8.18|6.78|8.19|6.79|8.15|6.75|0
1693935300000|2023-09-05 17:35:00|8.17|6.77|8.15|6.75|8.18|6.78|8.14|6.74|0
1693935600000|2023-09-05 17:40:00|8.14|6.74|8.14|6.74|8.16|6.76|8.12|6.72|0
1693935900000|2023-09-05 17:45:00|8.13|6.73|8.13|6.73|8.15|6.75|8.12|6.72|0
1693936200000|2023-09-05 17:50:00|8.14|6.74|8.11|6.71|8.14|6.74|8.11|6.71|0
1693936500000|2023-09-05 17:55:00|8.1|6.7|8.11|6.71|8.14|6.74|8.1|6.7|0
1693936800000|2023-09-05 18:00:00|8.1|6.7|8.11|6.71|8.13|6.73|8.1|6.7|0
1693937100000|2023-09-05 18:05:00|8.12|6.72|8.14|6.74|8.16|6.76|8.12|6.72|0
1693937400000|2023-09-05 18:10:00|8.15|6.75|8.13|6.73|8.16|6.76|8.12|6.72|0
1693937700000|2023-09-05 18:15:00|8.12|6.72|8.07|6.67|8.14|6.74|8.07|6.67|0
1693938000000|2023-09-05 18:20:00|8.08|6.68|8.08|6.68|8.1|6.7|8.07|6.67|0
1693938300000|2023-09-05 18:25:00|8.07|6.67|8.05|6.65|8.08|6.68|8.04|6.64|0
1693938600000|2023-09-05 18:30:00|8.04|6.64|8.06|6.66|8.07|6.67|8.04|6.64|0
1693938900000|2023-09-05 18:35:00|8.07|6.67|8.08|6.68|8.09|6.69|8.06|6.66|0
1693939200000|2023-09-05 18:40:00|8.07|6.67|8.07|6.67|8.08|6.68|8.06|6.66|0
1693939500000|2023-09-05 18:45:00|8.08|6.68|8.05|6.65|8.08|6.68|8.04|6.64|0
1693939800000|2023-09-05 18:50:00|8.04|6.64|8.04|6.64|8.05|6.65|8.02|6.62|0
1693940100000|2023-09-05 18:55:00|8.05|6.65|8.01|6.61|8.05|6.65|8.01|6.61|0
1693940400000|2023-09-05 19:00:00|8.02|6.62|8.06|6.66|8.08|6.68|8.02|6.62|0
1693940700000|2023-09-05 19:05:00|8.05|6.65|8.08|6.68|8.08|6.68|8.05|6.65|0
1693941000000|2023-09-05 19:10:00|8.09|6.69|8.14|6.74|8.15|6.75|8.09|6.69|0
1693941300000|2023-09-05 19:15:00|8.15|6.75|8.14|6.74|8.15|6.75|8.12|6.72|0
1693941600000|2023-09-05 19:20:00|8.13|6.73|8.12|6.72|8.14|6.74|8.11|6.71|0
1693941900000|2023-09-05 19:25:00|8.13|6.73|8.13|6.73|8.16|6.76|8.12|6.72|0
1693942200000|2023-09-05 19:30:00|8.14|6.74|8.13|6.73|8.14|6.74|8.11|6.71|0
1693942500000|2023-09-05 19:35:00|8.12|6.72|8.07|6.67|8.13|6.73|8.07|6.67|0
1693942800000|2023-09-05 19:40:00|8.06|6.66|8.05|6.65|8.07|6.67|8.04|6.64|0
1693943100000|2023-09-05 19:45:00|8.04|6.64|8.13|6.73|8.14|6.74|8.04|6.64|0
1693943400000|2023-09-05 19:50:00|8.14|6.74|8.16|6.76|8.19|6.79|8.14|6.74|0
1693943700000|2023-09-05 19:55:00|8.18|6.78|8.23|6.83|8.24|6.84|8.18|6.78|0
1693944000000|2023-09-05 20:00:00|8.22|6.82|8.24|6.84|8.25|6.85|8.19|6.79|0
1693944300000|2023-09-05 20:05:00|8.23|6.83|8.25|6.85|8.26|6.86|8.23|6.83|0
1693944600000|2023-09-05 20:10:00|8.26|6.86|8.23|6.83|8.26|6.86|8.22|6.82|0
1693944900000|2023-09-05 20:15:00|8.34|6.74|8.34|6.74|8.35|6.75|8.34|6.74|0
1693945200000|2023-09-05 20:20:00|8.35|6.75|8.34|6.74|8.35|6.75|8.34|6.74|0
1693945500000|2023-09-05 20:25:00|8.35|6.75|8.34|6.74|8.35|6.75|8.34|6.74|0
1693945800000|2023-09-05 20:30:00|8.35|6.75|8.34|6.74|8.35|6.75|8.34|6.74|0
1693946100000|2023-09-05 20:35:00|8.35|6.75|8.36|6.76|8.36|6.76|8.34|6.74|0
1693946400000|2023-09-05 20:40:00|8.35|6.75|8.37|6.77|8.37|6.77|8.35|6.75|0
1693946700000|2023-09-05 20:45:00|8.36|6.76|8.35|6.75|8.36|6.76|8.35|6.75|0
1693947000000|2023-09-05 20:50:00|8.36|6.76|8.36|6.76|8.36|6.76|8.35|6.75|0
1693947300000|2023-09-05 20:55:00|8.35|6.75|8.35|6.75|8.36|6.76|8.35|6.75|0
1693947900000|2023-09-05 21:05:00|8.34|6.74|8.35|6.75|8.35|6.75|8.34|6.74|0
1693948500000|2023-09-05 21:15:00|8.34|6.74|8.34|6.74|8.34|6.74|8.34|6.74|0
1693948800000|2023-09-05 21:20:00|8.35|6.75|8.34|6.74|8.35|6.75|8.34|6.74|0
1693949100000|2023-09-05 21:25:00|8.35|6.75|8.34|6.74|8.35|6.75|8.34|6.74|0
1693949700000|2023-09-05 21:35:00|8.35|6.75|8.35|6.75|8.35|6.75|8.34|6.74|0
1693950300000|2023-09-05 21:45:00|8.34|6.74|8.35|6.75|8.35|6.75|8.34|6.74|0
1693951200000|2023-09-05 22:00:00|8.36|6.76|8.35|6.75|8.37|6.77|8.35|6.75|0
1693951500000|2023-09-05 22:05:00|8.34|6.74|8.34|6.74|8.34|6.74|8.33|6.73|0
1693951800000|2023-09-05 22:10:00|8.33|6.73|8.33|6.73|8.34|6.74|8.33|6.73|0
1693952100000|2023-09-05 22:15:00|8.32|6.72|8.32|6.72|8.32|6.72|8.32|6.72|0
1693952400000|2023-09-05 22:20:00|8.33|6.73|8.32|6.72|8.33|6.73|8.32|6.72|0
1693952700000|2023-09-05 22:25:00|8.33|6.73|8.33|6.73|8.33|6.73|8.32|6.72|0
1693953000000|2023-09-05 22:30:00|8.32|6.72|8.33|6.73|8.33|6.73|8.32|6.72|0
1693953300000|2023-09-05 22:35:00|8.32|6.72|8.32|6.72|8.32|6.72|8.32|6.72|0
1693953900000|2023-09-05 22:45:00|8.33|6.73|8.32|6.72|8.33|6.73|8.32|6.72|0
1693954200000|2023-09-05 22:50:00|8.31|6.71|8.31|6.71|8.31|6.71|8.31|6.71|0
1693954500000|2023-09-05 22:55:00|8.32|6.72|8.32|6.72|8.32|6.72|8.31|6.71|0
1693954800000|2023-09-05 23:00:00|8.31|6.71|8.32|6.72|8.32|6.72|8.31|6.71|0
1693955100000|2023-09-05 23:05:00|8.31|6.71|8.33|6.73|8.33|6.73|8.31|6.71|0
1693955400000|2023-09-05 23:10:00|8.32|6.72|8.33|6.73|8.33|6.73|8.32|6.72|0
1693956000000|2023-09-05 23:20:00|8.34|6.74|8.34|6.74|8.34|6.74|8.33|6.73|0
1693956300000|2023-09-05 23:25:00|8.33|6.73|8.33|6.73|8.33|6.73|8.33|6.73|0
1693956600000|2023-09-05 23:30:00|8.34|6.74|8.33|6.73|8.34|6.74|8.33|6.73|0
1693956900000|2023-09-05 23:35:00|8.32|6.72|8.31|6.71|8.32|6.72|8.31|6.71|0
1693957200000|2023-09-05 23:40:00|8.32|6.72|8.32|6.72|8.32|6.72|8.31|6.71|0
1693957500000|2023-09-05 23:45:00|8.33|6.73|8.32|6.72|8.33|6.73|8.32|6.72|0
1693957800000|2023-09-05 23:50:00|8.31|6.71|8.31|6.71|8.32|6.72|8.31|6.71|0
1693958100000|2023-09-05 23:55:00|8.32|6.72|8.32|6.72|8.32|6.72|8.31|6.71|0
1693958400000|2023-09-06 00:00:00|8.33|6.73|8.33|6.73|8.34|6.74|8.32|6.72|0
1693958700000|2023-09-06 00:05:00|8.32|6.72|8.31|6.71|8.32|6.72|8.3|6.7|0
1693959000000|2023-09-06 00:10:00|8.32|6.72|8.32|6.72|8.32|6.72|8.31|6.71|0
1693959300000|2023-09-06 00:15:00|8.31|6.71|8.29|6.69|8.31|6.71|8.29|6.69|0
1693959600000|2023-09-06 00:20:00|8.28|6.68|8.29|6.69|8.29|6.69|8.28|6.68|0
1693959900000|2023-09-06 00:25:00|8.3|6.7|8.23|6.63|8.3|6.7|8.23|6.63|0
1693960200000|2023-09-06 00:30:00|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1693960500000|2023-09-06 00:35:00|8.14|6.74|8.14|6.74|8.15|6.75|8.14|6.74|0
1693960800000|2023-09-06 00:40:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1693961100000|2023-09-06 00:45:00|8.13|6.73|8.14|6.74|8.14|6.74|8.13|6.73|0
1693961400000|2023-09-06 00:50:00|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1693961700000|2023-09-06 00:55:00|8.13|6.73|8.13|6.73|8.13|6.73|8.13|6.73|0
1693962000000|2023-09-06 01:00:00|8.14|6.74|8.14|6.74|8.14|6.74|8.13|6.73|0
1693962300000|2023-09-06 01:05:00|8.13|6.73|8.13|6.73|8.14|6.74|8.13|6.73|0
1693962600000|2023-09-06 01:10:00|8.14|6.74|8.14|6.74|8.14|6.74|8.14|6.74|0
1693962900000|2023-09-06 01:15:00|8.15|6.75|8.16|6.76|8.17|6.77|8.15|6.75|0
1693963200000|2023-09-06 01:20:00|8.15|6.75|8.17|6.77|8.17|6.77|8.15|6.75|0
1693963500000|2023-09-06 01:25:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1693963800000|2023-09-06 01:30:00|8.16|6.76|8.17|6.77|8.18|6.78|8.16|6.76|0
1693964100000|2023-09-06 01:35:00|8.16|6.76|8.17|6.77|8.17|6.77|8.16|6.76|0
1693964400000|2023-09-06 01:40:00|8.18|6.78|8.19|6.79|8.19|6.79|8.17|6.77|0
1693964700000|2023-09-06 01:45:00|8.2|6.8|8.19|6.79|8.21|6.81|8.19|6.79|0
1693965000000|2023-09-06 01:50:00|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1693965300000|2023-09-06 01:55:00|8.21|6.81|8.22|6.82|8.22|6.82|8.2|6.8|0
1693965600000|2023-09-06 02:00:00|8.21|6.81|8.2|6.8|8.21|6.81|8.19|6.79|0
1693965900000|2023-09-06 02:05:00|8.19|6.79|8.18|6.78|8.19|6.79|8.18|6.78|0
1693966200000|2023-09-06 02:10:00|8.17|6.77|8.16|6.76|8.18|6.78|8.16|6.76|0
1693966500000|2023-09-06 02:15:00|8.17|6.77|8.15|6.75|8.17|6.77|8.15|6.75|0
1693966800000|2023-09-06 02:20:00|8.14|6.74|8.14|6.74|8.15|6.75|8.14|6.74|0
1693967100000|2023-09-06 02:25:00|8.15|6.75|8.13|6.73|8.15|6.75|8.13|6.73|0
1693967400000|2023-09-06 02:30:00|8.14|6.74|8.14|6.74|8.14|6.74|8.13|6.73|0
1693968000000|2023-09-06 02:40:00|8.15|6.75|8.14|6.74|8.15|6.75|8.14|6.74|0
1693968300000|2023-09-06 02:45:00|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1693968600000|2023-09-06 02:50:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1693969200000|2023-09-06 03:00:00|8.18|6.78|8.18|6.78|8.18|6.78|8.18|6.78|0
1693969500000|2023-09-06 03:05:00|8.19|6.79|8.21|6.81|8.21|6.81|8.19|6.79|0
1693969800000|2023-09-06 03:10:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1693970100000|2023-09-06 03:15:00|8.2|6.8|8.2|6.8|8.21|6.81|8.19|6.79|0
1693970400000|2023-09-06 03:20:00|8.19|6.79|8.19|6.79|8.2|6.8|8.19|6.79|0
1693970700000|2023-09-06 03:25:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1693971000000|2023-09-06 03:30:00|8.2|6.8|8.2|6.8|8.2|6.8|8.19|6.79|0
1693971300000|2023-09-06 03:35:00|8.21|6.81|8.2|6.8|8.21|6.81|8.2|6.8|0
1693971900000|2023-09-06 03:45:00|8.21|6.81|8.2|6.8|8.21|6.81|8.19|6.79|0
1693972200000|2023-09-06 03:50:00|8.19|6.79|8.19|6.79|8.2|6.8|8.19|6.79|0
1693972500000|2023-09-06 03:55:00|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1693973100000|2023-09-06 04:05:00|8.19|6.79|8.18|6.78|8.19|6.79|8.18|6.78|0
1693973700000|2023-09-06 04:15:00|8.19|6.79|8.19|6.79|8.19|6.79|8.18|6.78|0
1693974000000|2023-09-06 04:20:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1693974600000|2023-09-06 04:30:00|8.17|6.77|8.16|6.76|8.18|6.78|8.15|6.75|0
1693974900000|2023-09-06 04:35:00|8.17|6.77|8.17|6.77|8.17|6.77|8.17|6.77|0
1693975500000|2023-09-06 04:45:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1693975800000|2023-09-06 04:50:00|8.18|6.78|8.18|6.78|8.18|6.78|8.18|6.78|0
1693976100000|2023-09-06 04:55:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1693976400000|2023-09-06 05:00:00|8.17|6.77|8.18|6.78|8.18|6.78|8.17|6.77|0
1693976700000|2023-09-06 05:05:00|8.19|6.79|8.2|6.8|8.22|6.82|8.19|6.79|0
1693977000000|2023-09-06 05:10:00|8.19|6.79|8.17|6.77|8.19|6.79|8.17|6.77|0
1693977300000|2023-09-06 05:15:00|8.18|6.78|8.18|6.78|8.19|6.79|8.17|6.77|0
1693977600000|2023-09-06 05:20:00|8.17|6.77|8.17|6.77|8.18|6.78|8.17|6.77|0
1693977900000|2023-09-06 05:25:00|8.18|6.78|8.17|6.77|8.18|6.78|8.17|6.77|0
1693978200000|2023-09-06 05:30:00|8.18|6.78|8.16|6.76|8.18|6.78|8.16|6.76|0
1693978500000|2023-09-06 05:35:00|8.15|6.75|8.14|6.74|8.16|6.76|8.14|6.74|0
1693978800000|2023-09-06 05:40:00|8.15|6.75|8.17|6.77|8.17|6.77|8.15|6.75|0
1693979100000|2023-09-06 05:45:00|8.16|6.76|8.16|6.76|8.17|6.77|8.16|6.76|0
1693979400000|2023-09-06 05:50:00|8.17|6.77|8.16|6.76|8.17|6.77|8.16|6.76|0
1693979700000|2023-09-06 05:55:00|8.17|6.77|8.14|6.74|8.17|6.77|8.14|6.74|0
1693980000000|2023-09-06 06:00:00|8.15|6.75|8.16|6.76|8.16|6.76|8.13|6.73|0
1693980300000|2023-09-06 06:05:00|8.15|6.75|8.15|6.75|8.17|6.77|8.15|6.75|0
1693980600000|2023-09-06 06:10:00|8.16|6.76|8.17|6.77|8.18|6.78|8.15|6.75|0
1693980900000|2023-09-06 06:15:00|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1693981200000|2023-09-06 06:20:00|8.17|6.77|8.19|6.79|8.19|6.79|8.17|6.77|0
1693981500000|2023-09-06 06:25:00|7.87|6.47|8.06|6.66|8.08|6.68|7.87|6.47|0
1693981800000|2023-09-06 06:30:00|8.05|6.65|8.05|6.65|8.06|6.66|8.05|6.65|0
1693982100000|2023-09-06 06:35:00|8.06|6.66|8.07|6.67|8.08|6.68|8.06|6.66|0
1693982400000|2023-09-06 06:40:00|8.06|6.66|8.08|6.68|8.08|6.68|8.06|6.66|0
1693982700000|2023-09-06 06:45:00|8.09|6.69|8.08|6.68|8.09|6.69|8.07|6.67|0
1693983000000|2023-09-06 06:50:00|8.07|6.67|8.07|6.67|8.08|6.68|8.07|6.67|0
1693983300000|2023-09-06 06:55:00|8.08|6.68|8.09|6.69|8.11|6.71|8.07|6.67|0
1693983600000|2023-09-06 07:00:00|8.1|6.7|8.12|6.72|8.13|6.73|8.09|6.69|0
1693983900000|2023-09-06 07:05:00|8.11|6.71|8.13|6.73|8.13|6.73|8.11|6.71|0
1693984200000|2023-09-06 07:10:00|8.14|6.74|8.14|6.74|8.15|6.75|8.12|6.72|0
1693984500000|2023-09-06 07:15:00|8.15|6.75|8.21|6.81|8.24|6.84|8.15|6.75|0
1693984800000|2023-09-06 07:20:00|8.2|6.8|8.18|6.78|8.21|6.81|8.17|6.77|0
1693985100000|2023-09-06 07:25:00|8.19|6.79|8.16|6.76|8.19|6.79|8.15|6.75|0
1693985400000|2023-09-06 07:30:00|8.15|6.75|8.16|6.76|8.17|6.77|8.14|6.74|0
1693985700000|2023-09-06 07:35:00|8.15|6.75|8.14|6.74|8.17|6.77|8.11|6.71|0
1693986000000|2023-09-06 07:40:00|8.13|6.73|8.12|6.72|8.15|6.75|8.12|6.72|0
1693986300000|2023-09-06 07:45:00|8.11|6.71|8.13|6.73|8.15|6.75|8.11|6.71|0
1693986600000|2023-09-06 07:50:00|8.14|6.74|8.16|6.76|8.17|6.77|8.13|6.73|0
1693986900000|2023-09-06 07:55:00|8.17|6.77|8.18|6.78|8.19|6.79|8.17|6.77|0
1693987200000|2023-09-06 08:00:00|8.19|6.79|8.14|6.74|8.19|6.79|8.14|6.74|0
1693987500000|2023-09-06 08:05:00|8.15|6.75|8.1|6.7|8.15|6.75|8.1|6.7|0
1693987800000|2023-09-06 08:10:00|8.11|6.71|8.11|6.71|8.12|6.72|8.09|6.69|0
1693988100000|2023-09-06 08:15:00|8.12|6.72|8.16|6.76|8.16|6.76|8.11|6.71|0
1693988400000|2023-09-06 08:20:00|8.15|6.75|8.16|6.76|8.18|6.78|8.14|6.74|0
1693988700000|2023-09-06 08:25:00|8.15|6.75|8.17|6.77|8.17|6.77|8.15|6.75|0
1693989000000|2023-09-06 08:30:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1693989300000|2023-09-06 08:35:00|8.14|6.74|8.17|6.77|8.17|6.77|8.13|6.73|0
1693989600000|2023-09-06 08:40:00|8.16|6.76|8.16|6.76|8.17|6.77|8.16|6.76|0
1693989900000|2023-09-06 08:45:00|8.17|6.77|8.16|6.76|8.17|6.77|8.15|6.75|0
1693990200000|2023-09-06 08:50:00|8.17|6.77|8.14|6.74|8.17|6.77|8.11|6.71|0
1693990500000|2023-09-06 08:55:00|8.13|6.73|8.12|6.72|8.13|6.73|8.11|6.71|0
1693990800000|2023-09-06 09:00:00|8.11|6.71|8.1|6.7|8.12|6.72|8.09|6.69|0
1693991100000|2023-09-06 09:05:00|8.09|6.69|8.12|6.72|8.12|6.72|8.09|6.69|0
1693991400000|2023-09-06 09:10:00|8.13|6.73|8.16|6.76|8.17|6.77|8.12|6.72|0
1693991700000|2023-09-06 09:15:00|8.17|6.77|8.12|6.72|8.17|6.77|8.12|6.72|0
1693992000000|2023-09-06 09:20:00|8.11|6.71|8.1|6.7|8.13|6.73|8.09|6.69|0
1693992300000|2023-09-06 09:25:00|8.09|6.69|8.14|6.74|8.14|6.74|8.09|6.69|0
1693992600000|2023-09-06 09:30:00|8.13|6.73|8.13|6.73|8.13|6.73|8.11|6.71|0
1693992900000|2023-09-06 09:35:00|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1693993200000|2023-09-06 09:40:00|8.12|6.72|8.14|6.74|8.15|6.75|8.12|6.72|0
1693993500000|2023-09-06 09:45:00|8.13|6.73|8.12|6.72|8.14|6.74|8.12|6.72|0
1693993800000|2023-09-06 09:50:00|8.13|6.73|8.12|6.72|8.14|6.74|8.12|6.72|0
1693994100000|2023-09-06 09:55:00|8.11|6.71|8.11|6.71|8.11|6.71|8.09|6.69|0
1693994400000|2023-09-06 10:00:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1693994700000|2023-09-06 10:05:00|8.11|6.71|8.11|6.71|8.12|6.72|8.1|6.7|0
1693995000000|2023-09-06 10:10:00|8.1|6.7|8.07|6.67|8.11|6.71|8.07|6.67|0
1693995300000|2023-09-06 10:15:00|8.08|6.68|8.08|6.68|8.1|6.7|8.07|6.67|0
1693995600000|2023-09-06 10:20:00|8.09|6.69|8.1|6.7|8.1|6.7|8.08|6.68|0
1693995900000|2023-09-06 10:25:00|8.11|6.71|8.1|6.7|8.11|6.71|8.1|6.7|0
1693996200000|2023-09-06 10:30:00|8.09|6.69|8.09|6.69|8.1|6.7|8.08|6.68|0
1693996500000|2023-09-06 10:35:00|8.08|6.68|8.1|6.7|8.11|6.71|8.08|6.68|0
1693996800000|2023-09-06 10:40:00|8.11|6.71|8.1|6.7|8.11|6.71|8.09|6.69|0
1693997100000|2023-09-06 10:45:00|8.11|6.71|8.11|6.71|8.11|6.71|8.09|6.69|0
1693997400000|2023-09-06 10:50:00|8.1|6.7|8.11|6.71|8.11|6.71|8.09|6.69|0
1693997700000|2023-09-06 10:55:00|8.12|6.72|8.11|6.71|8.13|6.73|8.11|6.71|0
1693998000000|2023-09-06 11:00:00|8.12|6.72|8.13|6.73|8.14|6.74|8.1|6.7|0
1693998300000|2023-09-06 11:05:00|8.14|6.74|8.13|6.73|8.15|6.75|8.12|6.72|0
1693998600000|2023-09-06 11:10:00|8.14|6.74|8.1|6.7|8.14|6.74|8.09|6.69|0
1693998900000|2023-09-06 11:15:00|8.09|6.69|8.08|6.68|8.1|6.7|8.08|6.68|0
1693999200000|2023-09-06 11:20:00|8.09|6.69|8.08|6.68|8.09|6.69|8.07|6.67|0
1693999500000|2023-09-06 11:25:00|8.09|6.69|8.08|6.68|8.1|6.7|8.08|6.68|0
1693999800000|2023-09-06 11:30:00|8.09|6.69|8.09|6.69|8.1|6.7|8.08|6.68|0
1694000100000|2023-09-06 11:35:00|8.1|6.7|8.08|6.68|8.1|6.7|8.07|6.67|0
1694000400000|2023-09-06 11:40:00|8.09|6.69|8.12|6.72|8.13|6.73|8.09|6.69|0
1694000700000|2023-09-06 11:45:00|8.11|6.71|8.11|6.71|8.13|6.73|8.11|6.71|0
1694001000000|2023-09-06 11:50:00|8.12|6.72|8.12|6.72|8.14|6.74|8.12|6.72|0
1694001300000|2023-09-06 11:55:00|8.13|6.73|8.1|6.7|8.13|6.73|8.1|6.7|0
1694001600000|2023-09-06 12:00:00|8.11|6.71|8.13|6.73|8.14|6.74|8.1|6.7|0
1694001900000|2023-09-06 12:05:00|8.12|6.72|8.1|6.7|8.14|6.74|8.1|6.7|0
1694002200000|2023-09-06 12:10:00|8.11|6.71|8.13|6.73|8.14|6.74|8.1|6.7|0
1694002500000|2023-09-06 12:15:00|8.12|6.72|8.13|6.73|8.13|6.73|8.11|6.71|0
1694002800000|2023-09-06 12:20:00|8.12|6.72|8.13|6.73|8.14|6.74|8.11|6.71|0
1694003100000|2023-09-06 12:25:00|8.12|6.72|8.12|6.72|8.14|6.74|8.12|6.72|0
1694003400000|2023-09-06 12:30:00|8.13|6.73|8.15|6.75|8.15|6.75|8.12|6.72|0
1694003700000|2023-09-06 12:35:00|8.16|6.76|8.17|6.77|8.19|6.79|8.16|6.76|0
1694004000000|2023-09-06 12:40:00|8.16|6.76|8.15|6.75|8.17|6.77|8.14|6.74|0
1694004300000|2023-09-06 12:45:00|8.16|6.76|8.14|6.74|8.16|6.76|8.13|6.73|0
1694004600000|2023-09-06 12:50:00|8.13|6.73|8.11|6.71|8.14|6.74|8.1|6.7|0
1694004900000|2023-09-06 12:55:00|8.1|6.7|8.09|6.69|8.11|6.71|8.08|6.68|0
1694005200000|2023-09-06 13:00:00|8.1|6.7|8.09|6.69|8.11|6.71|8.09|6.69|0
1694005500000|2023-09-06 13:05:00|8.1|6.7|8.11|6.71|8.12|6.72|8.09|6.69|0
1694005800000|2023-09-06 13:10:00|8.12|6.72|8.1|6.7|8.13|6.73|8.1|6.7|0
1694006100000|2023-09-06 13:15:00|8.11|6.71|8.1|6.7|8.12|6.72|8.09|6.69|0
1694006400000|2023-09-06 13:20:00|8.11|6.71|8.08|6.68|8.11|6.71|8.08|6.68|0
1694006700000|2023-09-06 13:25:00|8.09|6.69|8.1|6.7|8.11|6.71|8.08|6.68|0
1694007000000|2023-09-06 13:30:00|8.09|6.69|8|6.6|8.18|6.78|7.96|6.56|0
1694007300000|2023-09-06 13:35:00|8.02|6.62|8.04|6.64|8.05|6.65|8.01|6.61|0
1694007600000|2023-09-06 13:40:00|8.05|6.65|8.17|6.77|8.22|6.82|8|6.6|0
1694007900000|2023-09-06 13:45:00|8.16|6.76|8.22|6.82|8.24|6.84|8.12|6.72|0
1694008200000|2023-09-06 13:50:00|8.23|6.83|8.19|6.79|8.23|6.83|8.14|6.74|0
1694008500000|2023-09-06 13:55:00|8.18|6.78|8.2|6.8|8.21|6.81|8.17|6.77|0
1694008800000|2023-09-06 14:00:00|8.25|6.85|8.27|6.87|8.36|6.96|8.18|6.78|0
1694009100000|2023-09-06 14:05:00|8.28|6.88|8.24|6.84|8.3|6.9|8.21|6.81|0
1694009400000|2023-09-06 14:10:00|8.25|6.85|8.27|6.87|8.29|6.89|8.22|6.82|0
1694009700000|2023-09-06 14:15:00|8.25|6.85|8.19|6.79|8.27|6.87|8.18|6.78|0
1694010000000|2023-09-06 14:20:00|8.18|6.78|8.32|6.92|8.32|6.92|8.18|6.78|0
1694010300000|2023-09-06 14:25:00|8.33|6.93|8.38|6.98|8.38|6.98|8.29|6.89|0
1694010600000|2023-09-06 14:30:00|8.39|6.99|8.33|6.93|8.39|6.99|8.31|6.91|0
1694010900000|2023-09-06 14:35:00|8.31|6.91|8.34|6.94|8.36|6.96|8.3|6.9|0
1694011200000|2023-09-06 14:40:00|8.33|6.93|8.36|6.96|8.36|6.96|8.31|6.91|0
1694011500000|2023-09-06 14:45:00|8.37|6.97|8.39|6.99|8.4|7|8.34|6.94|0
1694011800000|2023-09-06 14:50:00|8.4|7|8.37|6.97|8.45|7.05|8.37|6.97|0
1694012100000|2023-09-06 14:55:00|8.38|6.98|8.44|7.04|8.44|7.04|8.38|6.98|0
1694012400000|2023-09-06 15:00:00|8.45|7.05|8.43|7.03|8.46|7.06|8.42|7.02|0
1694012700000|2023-09-06 15:05:00|8.44|7.04|8.48|7.08|8.48|7.08|8.41|7.01|0
1694013000000|2023-09-06 15:10:00|8.47|7.07|8.5|7.1|8.53|7.13|8.47|7.07|0
1694013300000|2023-09-06 15:15:00|8.49|7.09|8.44|7.04|8.51|7.11|8.43|7.03|0
1694013600000|2023-09-06 15:20:00|8.43|7.03|8.44|7.04|8.47|7.07|8.43|7.03|0
1694013900000|2023-09-06 15:25:00|8.43|7.03|8.42|7.02|8.46|7.06|8.39|6.99|0
1694014200000|2023-09-06 15:30:00|8.43|7.03|8.43|7.03|8.46|7.06|8.41|7.01|0
1694014500000|2023-09-06 15:35:00|8.44|7.04|8.42|7.02|8.45|7.05|8.39|6.99|0
1694014800000|2023-09-06 15:40:00|8.43|7.03|8.39|6.99|8.43|7.03|8.39|6.99|0
1694015100000|2023-09-06 15:45:00|8.4|7|8.45|7.05|8.45|7.05|8.39|6.99|0
1694015400000|2023-09-06 15:50:00|8.44|7.04|8.44|7.04|8.45|7.05|8.41|7.01|0
1694015700000|2023-09-06 15:55:00|8.45|7.05|8.46|7.06|8.48|7.08|8.41|7.01|0
1694016000000|2023-09-06 16:00:00|8.47|7.07|8.45|7.05|8.48|7.08|8.44|7.04|0
1694016300000|2023-09-06 16:05:00|8.44|7.04|8.24|6.84|8.49|7.09|8.09|6.69|0
1694016600000|2023-09-06 16:10:00|8.25|6.85|8.22|6.82|8.25|6.85|8.21|6.81|0
1694016900000|2023-09-06 16:15:00|8.21|6.81|8.25|6.85|8.25|6.85|8.2|6.8|0
1694017200000|2023-09-06 16:20:00|8.24|6.84|8.23|6.83|8.26|6.86|8.22|6.82|0
1694017500000|2023-09-06 16:25:00|8.22|6.82|8.31|6.91|8.32|6.92|8.22|6.82|0
1694017800000|2023-09-06 16:30:00|8.32|6.92|8.53|7.13|8.54|7.14|8.19|6.79|0
1694018100000|2023-09-06 16:35:00|8.39|6.99|8.41|7.01|8.43|7.03|8.39|6.99|0
1694018400000|2023-09-06 16:40:00|8.4|7|8.49|7.09|8.5|7.1|8.4|7|0
1694018700000|2023-09-06 16:45:00|8.48|7.08|8.5|7.1|8.51|7.11|8.47|7.07|0
1694019000000|2023-09-06 16:50:00|8.51|7.11|8.52|7.12|8.53|7.13|8.48|7.08|0
1694019300000|2023-09-06 16:55:00|8.53|7.13|8.51|7.11|8.56|7.16|8.51|7.11|0
1694019600000|2023-09-06 17:00:00|8.52|7.12|8.71|7.31|8.75|7.35|8.35|6.95|0
1694019900000|2023-09-06 17:05:00|8.72|7.32|8.66|7.26|8.73|7.33|8.64|7.24|0
1694020200000|2023-09-06 17:10:00|8.65|7.25|8.59|7.19|8.65|7.25|8.59|7.19|0
1694020500000|2023-09-06 17:15:00|8.6|7.2|8.52|7.12|8.78|7.38|8.52|7.12|0
1694020800000|2023-09-06 17:20:00|8.51|7.11|8.54|7.14|8.56|7.16|8.51|7.11|0
1694021100000|2023-09-06 17:25:00|8.55|7.15|8.56|7.16|8.57|7.17|8.52|7.12|0
1694021400000|2023-09-06 17:30:00|8.57|7.17|8.54|7.14|8.57|7.17|8.53|7.13|0
1694021700000|2023-09-06 17:35:00|8.55|7.15|8.51|7.11|8.56|7.16|8.5|7.1|0
1694022000000|2023-09-06 17:40:00|8.52|7.12|8.51|7.11|8.56|7.16|8.5|7.1|0
1694022300000|2023-09-06 17:45:00|8.52|7.12|8.46|7.06|8.53|7.13|8.46|7.06|0
1694022600000|2023-09-06 17:50:00|8.47|7.07|8.49|7.09|8.52|7.12|8.46|7.06|0
1694022900000|2023-09-06 17:55:00|8.5|7.1|8.49|7.09|8.51|7.11|8.44|7.04|0
1694023200000|2023-09-06 18:00:00|8.48|7.08|8.48|7.08|8.51|7.11|8.44|7.04|0
1694023500000|2023-09-06 18:05:00|8.49|7.09|8.44|7.04|8.5|7.1|8.43|7.03|0
1694023800000|2023-09-06 18:10:00|8.45|7.05|8.45|7.05|8.48|7.08|8.44|7.04|0
1694024100000|2023-09-06 18:15:00|8.44|7.04|8.46|7.06|8.5|7.1|8.44|7.04|0
1694024400000|2023-09-06 18:20:00|8.45|7.05|8.47|7.07|8.48|7.08|8.45|7.05|0
1694024700000|2023-09-06 18:25:00|8.46|7.06|8.41|7.01|8.46|7.06|8.4|7|0
1694025000000|2023-09-06 18:30:00|8.4|7|8.38|6.98|8.41|7.01|8.34|6.94|0
1694025300000|2023-09-06 18:35:00|8.39|6.99|8.36|6.96|8.39|6.99|8.35|6.95|0
1694025600000|2023-09-06 18:40:00|8.35|6.95|8.35|6.95|8.38|6.98|8.35|6.95|0
1694025900000|2023-09-06 18:45:00|8.34|6.94|8.35|6.95|8.37|6.97|8.34|6.94|0
1694026200000|2023-09-06 18:50:00|8.34|6.94|8.34|6.94|8.35|6.95|8.33|6.93|0
1694026500000|2023-09-06 18:55:00|8.33|6.93|8.25|6.85|8.6|7.2|8.24|6.84|0
1694026800000|2023-09-06 19:00:00|8.24|6.84|8.31|6.91|8.32|6.92|8.23|6.83|0
1694027100000|2023-09-06 19:05:00|8.32|6.92|8.34|6.94|8.34|6.94|8.31|6.91|0
1694027400000|2023-09-06 19:10:00|8.33|6.93|8.27|6.87|8.35|6.95|8.26|6.86|0
1694027700000|2023-09-06 19:15:00|8.26|6.86|8.23|6.83|8.27|6.87|8.22|6.82|0
1694028000000|2023-09-06 19:20:00|8.22|6.82|8.21|6.81|8.24|6.84|8.21|6.81|0
1694028300000|2023-09-06 19:25:00|8.2|6.8|8.26|6.86|8.27|6.87|8.2|6.8|0
1694028600000|2023-09-06 19:30:00|8.27|6.87|8.23|6.83|8.27|6.87|8.22|6.82|0
1694028900000|2023-09-06 19:35:00|8.22|6.82|8.22|6.82|8.23|6.83|8.2|6.8|0
1694029200000|2023-09-06 19:40:00|8.21|6.81|8.22|6.82|8.23|6.83|8.2|6.8|0
1694029500000|2023-09-06 19:45:00|8.21|6.81|8.22|6.82|8.25|6.85|8.2|6.8|0
1694029800000|2023-09-06 19:50:00|8.21|6.81|8.25|6.85|8.27|6.87|8.2|6.8|0
1694030100000|2023-09-06 19:55:00|8.24|6.84|8.2|6.8|8.24|6.84|8.17|6.77|0
1694030400000|2023-09-06 20:00:00|8.21|6.81|8.22|6.82|8.22|6.82|8.2|6.8|0
1694030700000|2023-09-06 20:05:00|8.23|6.83|8.24|6.84|8.25|6.85|8.22|6.82|0
1694031000000|2023-09-06 20:10:00|8.23|6.83|8.22|6.82|8.24|6.84|8.22|6.82|0
1694031300000|2023-09-06 20:15:00|8.32|6.72|8.33|6.73|8.34|6.74|8.32|6.72|0
1694032200000|2023-09-06 20:30:00|8.32|6.72|8.32|6.72|8.33|6.73|8.32|6.72|0
1694032500000|2023-09-06 20:35:00|8.33|6.73|8.32|6.72|8.33|6.73|8.32|6.72|0
1694032800000|2023-09-06 20:40:00|8.31|6.71|8.31|6.71|8.32|6.72|8.31|6.71|0
1694033100000|2023-09-06 20:45:00|8.32|6.72|8.32|6.72|8.33|6.73|8.31|6.71|0
1694033700000|2023-09-06 20:55:00|8.33|6.73|8.32|6.72|8.33|6.73|8.31|6.71|0
1694034000000|2023-09-06 21:00:00|8.33|6.73|8.32|6.72|8.33|6.73|8.31|6.71|0
1694034300000|2023-09-06 21:05:00|8.31|6.71|8.33|6.73|8.33|6.73|8.31|6.71|0
1694034600000|2023-09-06 21:10:00|8.32|6.72|8.33|6.73|8.33|6.73|8.32|6.72|0
1694034900000|2023-09-06 21:15:00|8.32|6.72|8.32|6.72|8.32|6.72|8.32|6.72|0
1694035200000|2023-09-06 21:20:00|8.33|6.73|8.32|6.72|8.33|6.73|8.32|6.72|0
1694035500000|2023-09-06 21:25:00|8.33|6.73|8.32|6.72|8.33|6.73|8.32|6.72|0
1694037600000|2023-09-06 22:00:00|8.31|6.71|8.31|6.71|8.31|6.71|8.29|6.69|0
1694037900000|2023-09-06 22:05:00|8.3|6.7|8.3|6.7|8.31|6.71|8.3|6.7|0
1694038200000|2023-09-06 22:10:00|8.31|6.71|8.31|6.71|8.31|6.71|8.31|6.71|0
1694038500000|2023-09-06 22:15:00|8.3|6.7|8.31|6.71|8.31|6.71|8.3|6.7|0
1694038800000|2023-09-06 22:20:00|8.32|6.72|8.32|6.72|8.32|6.72|8.32|6.72|0
1694039100000|2023-09-06 22:25:00|8.33|6.73|8.33|6.73|8.33|6.73|8.32|6.72|0
1694039400000|2023-09-06 22:30:00|8.32|6.72|8.33|6.73|8.34|6.74|8.32|6.72|0
1694040000000|2023-09-06 22:40:00|8.32|6.72|8.32|6.72|8.32|6.72|8.32|6.72|0
1694040300000|2023-09-06 22:45:00|8.31|6.71|8.31|6.71|8.31|6.71|8.31|6.71|0
1694040600000|2023-09-06 22:50:00|8.32|6.72|8.32|6.72|8.32|6.72|8.31|6.71|0
1694040900000|2023-09-06 22:55:00|8.33|6.73|8.32|6.72|8.33|6.73|8.32|6.72|0
1694041200000|2023-09-06 23:00:00|8.31|6.71|8.3|6.7|8.31|6.71|8.3|6.7|0
1694041800000|2023-09-06 23:10:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1694042100000|2023-09-06 23:15:00|8.29|6.69|8.29|6.69|8.3|6.7|8.29|6.69|0
1694042400000|2023-09-06 23:20:00|8.3|6.7|8.3|6.7|8.3|6.7|8.29|6.69|0
1694042700000|2023-09-06 23:25:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1694043000000|2023-09-06 23:30:00|8.29|6.69|8.28|6.68|8.3|6.7|8.28|6.68|0
1694043300000|2023-09-06 23:35:00|8.29|6.69|8.28|6.68|8.29|6.69|8.28|6.68|0
1694043600000|2023-09-06 23:40:00|8.29|6.69|8.3|6.7|8.31|6.71|8.28|6.68|0
1694043900000|2023-09-06 23:45:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1694044200000|2023-09-06 23:50:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1694044500000|2023-09-06 23:55:00|8.29|6.69|8.29|6.69|8.3|6.7|8.29|6.69|0
1694044800000|2023-09-07 00:00:00|8.28|6.68|8.28|6.68|8.29|6.69|8.28|6.68|0
1694045100000|2023-09-07 00:05:00|8.29|6.69|8.29|6.69|8.29|6.69|8.28|6.68|0
1694045400000|2023-09-07 00:10:00|8.3|6.7|8.29|6.69|8.3|6.7|8.29|6.69|0
1694045700000|2023-09-07 00:15:00|8.28|6.68|8.28|6.68|8.29|6.69|8.26|6.66|0
1694046000000|2023-09-07 00:20:00|8.29|6.69|8.28|6.68|8.29|6.69|8.28|6.68|0
1694046600000|2023-09-07 00:30:00|8.18|6.78|8.18|6.78|8.18|6.78|8.17|6.77|0
1694046900000|2023-09-07 00:35:00|8.19|6.79|8.19|6.79|8.2|6.8|8.19|6.79|0
1694047200000|2023-09-07 00:40:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1694047500000|2023-09-07 00:45:00|8.2|6.8|8.22|6.82|8.22|6.82|8.2|6.8|0
1694047800000|2023-09-07 00:50:00|8.21|6.81|8.28|6.88|8.28|6.88|8.21|6.81|0
1694048400000|2023-09-07 01:00:00|8.29|6.89|8.26|6.86|8.29|6.89|8.26|6.86|0
1694048700000|2023-09-07 01:05:00|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1694049000000|2023-09-07 01:10:00|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1694049300000|2023-09-07 01:15:00|8.25|6.85|8.25|6.85|8.27|6.87|8.24|6.84|0
1694049600000|2023-09-07 01:20:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1694049900000|2023-09-07 01:25:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1694050200000|2023-09-07 01:30:00|8.26|6.86|8.29|6.89|8.29|6.89|8.26|6.86|0
1694050500000|2023-09-07 01:35:00|8.28|6.88|8.27|6.87|8.29|6.89|8.27|6.87|0
1694050800000|2023-09-07 01:40:00|8.28|6.88|8.28|6.88|8.29|6.89|8.28|6.88|0
1694051100000|2023-09-07 01:45:00|8.29|6.89|8.28|6.88|8.29|6.89|8.27|6.87|0
1694051400000|2023-09-07 01:50:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1694051700000|2023-09-07 01:55:00|8.27|6.87|8.27|6.87|8.27|6.87|8.26|6.86|0
1694052000000|2023-09-07 02:00:00|8.26|6.86|8.27|6.87|8.28|6.88|8.26|6.86|0
1694052300000|2023-09-07 02:05:00|8.28|6.88|8.28|6.88|8.29|6.89|8.27|6.87|0
1694052600000|2023-09-07 02:10:00|8.27|6.87|8.27|6.87|8.27|6.87|8.26|6.86|0
1694052900000|2023-09-07 02:15:00|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1694053200000|2023-09-07 02:20:00|8.28|6.88|8.27|6.87|8.28|6.88|8.26|6.86|0
1694053500000|2023-09-07 02:25:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1694053800000|2023-09-07 02:30:00|8.27|6.87|8.29|6.89|8.29|6.89|8.27|6.87|0
1694054100000|2023-09-07 02:35:00|8.28|6.88|8.28|6.88|8.28|6.88|8.27|6.87|0
1694054400000|2023-09-07 02:40:00|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1694054700000|2023-09-07 02:45:00|8.27|6.87|8.27|6.87|8.28|6.88|8.27|6.87|0
1694055000000|2023-09-07 02:50:00|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1694055600000|2023-09-07 03:00:00|8.29|6.89|8.28|6.88|8.29|6.89|8.28|6.88|0
1694055900000|2023-09-07 03:05:00|8.27|6.87|8.28|6.88|8.28|6.88|8.27|6.87|0
1694056200000|2023-09-07 03:10:00|8.27|6.87|8.27|6.87|8.28|6.88|8.26|6.86|0
1694056500000|2023-09-07 03:15:00|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1694056800000|2023-09-07 03:20:00|8.26|6.86|8.26|6.86|8.27|6.87|8.26|6.86|0
1694057100000|2023-09-07 03:25:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1694057400000|2023-09-07 03:30:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1694057700000|2023-09-07 03:35:00|8.25|6.85|8.25|6.85|8.26|6.86|8.25|6.85|0
1694058000000|2023-09-07 03:40:00|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1694058300000|2023-09-07 03:45:00|8.25|6.85|8.24|6.84|8.25|6.85|8.24|6.84|0
1694058600000|2023-09-07 03:50:00|8.25|6.85|8.25|6.85|8.25|6.85|8.24|6.84|0
1694058900000|2023-09-07 03:55:00|8.26|6.86|8.26|6.86|8.26|6.86|8.25|6.85|0
1694059200000|2023-09-07 04:00:00|8.25|6.85|8.25|6.85|8.26|6.86|8.25|6.85|0
1694059500000|2023-09-07 04:05:00|8.26|6.86|8.25|6.85|8.26|6.86|8.25|6.85|0
1694059800000|2023-09-07 04:10:00|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1694060400000|2023-09-07 04:20:00|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1694060700000|2023-09-07 04:25:00|8.28|6.88|8.29|6.89|8.29|6.89|8.28|6.88|0
1694061000000|2023-09-07 04:30:00|8.28|6.88|8.32|6.92|8.32|6.92|8.28|6.88|0
1694061300000|2023-09-07 04:35:00|8.31|6.91|8.34|6.94|8.34|6.94|8.31|6.91|0
1694061600000|2023-09-07 04:40:00|8.33|6.93|8.34|6.94|8.35|6.95|8.33|6.93|0
1694061900000|2023-09-07 04:45:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1694062200000|2023-09-07 04:50:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1694062500000|2023-09-07 04:55:00|8.33|6.93|8.33|6.93|8.34|6.94|8.33|6.93|0
1694062800000|2023-09-07 05:00:00|8.34|6.94|8.34|6.94|8.35|6.95|8.33|6.93|0
1694063100000|2023-09-07 05:05:00|8.35|6.95|8.34|6.94|8.35|6.95|8.33|6.93|0
1694063400000|2023-09-07 05:10:00|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1694063700000|2023-09-07 05:15:00|8.34|6.94|8.34|6.94|8.35|6.95|8.34|6.94|0
1694064000000|2023-09-07 05:20:00|8.35|6.95|8.37|6.97|8.37|6.97|8.35|6.95|0
1694064300000|2023-09-07 05:25:00|8.36|6.96|8.36|6.96|8.37|6.97|8.35|6.95|0
1694064600000|2023-09-07 05:30:00|8.37|6.97|8.38|6.98|8.38|6.98|8.36|6.96|0
1694064900000|2023-09-07 05:35:00|8.37|6.97|8.37|6.97|8.38|6.98|8.36|6.96|0
1694065200000|2023-09-07 05:40:00|8.36|6.96|8.43|7.03|8.43|7.03|8.36|6.96|0
1694065500000|2023-09-07 05:45:00|8.42|7.02|8.43|7.03|8.44|7.04|8.42|7.02|0
1694065800000|2023-09-07 05:50:00|8.44|7.04|8.44|7.04|8.44|7.04|8.42|7.02|0
1694066100000|2023-09-07 05:55:00|8.45|7.05|8.43|7.03|8.45|7.05|8.43|7.03|0
1694066400000|2023-09-07 06:00:00|8.44|7.04|8.42|7.02|8.48|7.08|8.42|7.02|0
1694066700000|2023-09-07 06:05:00|8.41|7.01|8.53|7.13|8.54|7.14|8.4|7|0
1694067000000|2023-09-07 06:10:00|8.54|7.14|8.54|7.14|8.57|7.17|8.53|7.13|0
1694067300000|2023-09-07 06:15:00|8.55|7.15|8.55|7.15|8.56|7.16|8.54|7.14|0
1694067600000|2023-09-07 06:20:00|8.56|7.16|8.55|7.15|8.57|7.17|8.53|7.13|0
1694067900000|2023-09-07 06:25:00|8.54|7.14|8.53|7.13|8.56|7.16|8.53|7.13|0
1694068200000|2023-09-07 06:30:00|8.54|7.14|8.55|7.15|8.56|7.16|8.53|7.13|0
1694068500000|2023-09-07 06:35:00|8.56|7.16|8.59|7.19|8.6|7.2|8.56|7.16|0
1694068800000|2023-09-07 06:40:00|8.58|7.18|8.56|7.16|8.59|7.19|8.56|7.16|0
1694069100000|2023-09-07 06:45:00|8.57|7.17|8.56|7.16|8.58|7.18|8.55|7.15|0
1694069400000|2023-09-07 06:50:00|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1694069700000|2023-09-07 06:55:00|8.55|7.15|8.57|7.17|8.59|7.19|8.55|7.15|0
1694070000000|2023-09-07 07:00:00|8.58|7.18|8.54|7.14|8.6|7.2|8.54|7.14|0
1694070300000|2023-09-07 07:05:00|8.53|7.13|8.53|7.13|8.56|7.16|8.52|7.12|0
1694070600000|2023-09-07 07:10:00|8.55|7.15|8.54|7.14|8.59|7.19|8.53|7.13|0
1694070900000|2023-09-07 07:15:00|8.55|7.15|8.56|7.16|8.58|7.18|8.52|7.12|0
1694071200000|2023-09-07 07:20:00|8.57|7.17|8.6|7.2|8.61|7.21|8.56|7.16|0
1694071500000|2023-09-07 07:25:00|8.59|7.19|8.62|7.22|8.65|7.25|8.59|7.19|0
1694071800000|2023-09-07 07:30:00|8.63|7.23|8.62|7.22|8.64|7.24|8.61|7.21|0
1694072100000|2023-09-07 07:35:00|8.61|7.21|8.76|7.36|8.89|7.49|8.28|6.88|0
1694072400000|2023-09-07 07:40:00|8.75|7.35|8.68|7.28|8.76|7.36|8.68|7.28|0
1694072700000|2023-09-07 07:45:00|8.69|7.29|8.69|7.29|8.71|7.31|8.68|7.28|0
1694073000000|2023-09-07 07:50:00|8.68|7.28|8.44|7.04|8.73|7.33|8.43|7.03|0
1694073300000|2023-09-07 07:55:00|8.45|7.05|8.43|7.03|8.45|7.05|8.42|7.02|0
1694073600000|2023-09-07 08:00:00|8.42|7.02|8.45|7.05|8.47|7.07|8.42|7.02|0
1694073900000|2023-09-07 08:05:00|8.46|7.06|8.49|7.09|8.5|7.1|8.45|7.05|0
1694074200000|2023-09-07 08:10:00|8.5|7.1|8.54|7.14|8.54|7.14|8.5|7.1|0
1694074500000|2023-09-07 08:15:00|8.53|7.13|8.52|7.12|8.54|7.14|8.5|7.1|0
1694074800000|2023-09-07 08:20:00|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1694075100000|2023-09-07 08:25:00|8.57|7.17|8.59|7.19|8.59|7.19|8.56|7.16|0
1694075400000|2023-09-07 08:30:00|8.58|7.18|8.54|7.14|8.58|7.18|8.53|7.13|0
1694075700000|2023-09-07 08:35:00|8.55|7.15|8.57|7.17|8.57|7.17|8.54|7.14|0
1694076000000|2023-09-07 08:40:00|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1694076300000|2023-09-07 08:45:00|8.56|7.16|8.52|7.12|8.56|7.16|8.51|7.11|0
1694076600000|2023-09-07 08:50:00|8.53|7.13|8.48|7.08|8.53|7.13|8.48|7.08|0
1694076900000|2023-09-07 08:55:00|8.49|7.09|8.5|7.1|8.5|7.1|8.48|7.08|0
1694077200000|2023-09-07 09:00:00|8.49|7.09|8.48|7.08|8.51|7.11|8.48|7.08|0
1694077500000|2023-09-07 09:05:00|8.49|7.09|8.45|7.05|8.5|7.1|8.44|7.04|0
1694077800000|2023-09-07 09:10:00|8.44|7.04|8.44|7.04|8.46|7.06|8.43|7.03|0
1694078100000|2023-09-07 09:15:00|8.43|7.03|8.44|7.04|8.44|7.04|8.42|7.02|0
1694078400000|2023-09-07 09:20:00|8.43|7.03|8.51|7.11|8.66|7.26|8.43|7.03|0
1694078700000|2023-09-07 09:25:00|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1694079000000|2023-09-07 09:30:00|8.51|7.11|8.49|7.09|8.51|7.11|8.49|7.09|0
1694079300000|2023-09-07 09:35:00|8.48|7.08|8.48|7.08|8.49|7.09|8.47|7.07|0
1694079600000|2023-09-07 09:40:00|8.49|7.09|8.48|7.08|8.5|7.1|8.47|7.07|0
1694079900000|2023-09-07 09:45:00|8.49|7.09|8.51|7.11|8.52|7.12|8.47|7.07|0
1694080200000|2023-09-07 09:50:00|8.52|7.12|8.54|7.14|8.55|7.15|8.52|7.12|0
1694080500000|2023-09-07 09:55:00|8.53|7.13|8.54|7.14|8.55|7.15|8.52|7.12|0
1694080800000|2023-09-07 10:00:00|8.53|7.13|8.52|7.12|8.54|7.14|8.52|7.12|0
1694081100000|2023-09-07 10:05:00|8.51|7.11|8.52|7.12|8.53|7.13|8.51|7.11|0
1694081400000|2023-09-07 10:10:00|8.53|7.13|8.52|7.12|8.54|7.14|8.51|7.11|0
1694081700000|2023-09-07 10:15:00|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1694082000000|2023-09-07 10:20:00|8.52|7.12|8.55|7.15|8.56|7.16|8.52|7.12|0
1694082300000|2023-09-07 10:25:00|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1694082600000|2023-09-07 10:30:00|8.55|7.15|8.58|7.18|8.58|7.18|8.55|7.15|0
1694082900000|2023-09-07 10:35:00|8.59|7.19|8.57|7.17|8.59|7.19|8.56|7.16|0
1694083200000|2023-09-07 10:40:00|8.58|7.18|8.58|7.18|8.59|7.19|8.56|7.16|0
1694083500000|2023-09-07 10:45:00|8.59|7.19|8.6|7.2|8.61|7.21|8.58|7.18|0
1694083800000|2023-09-07 10:50:00|8.61|7.21|8.61|7.21|8.62|7.22|8.59|7.19|0
1694084100000|2023-09-07 10:55:00|8.6|7.2|8.6|7.2|8.61|7.21|8.58|7.18|0
1694084400000|2023-09-07 11:00:00|8.59|7.19|8.57|7.17|8.59|7.19|8.56|7.16|0
1694084700000|2023-09-07 11:05:00|8.56|7.16|8.54|7.14|8.57|7.17|8.54|7.14|0
1694085000000|2023-09-07 11:10:00|8.55|7.15|8.58|7.18|8.59|7.19|8.54|7.14|0
1694085300000|2023-09-07 11:15:00|8.59|7.19|8.6|7.2|8.62|7.22|8.58|7.18|0
1694085600000|2023-09-07 11:20:00|8.59|7.19|8.64|7.24|8.64|7.24|8.59|7.19|0
1694085900000|2023-09-07 11:25:00|8.63|7.23|8.68|7.28|8.68|7.28|8.63|7.23|0
1694086200000|2023-09-07 11:30:00|8.67|7.27|8.66|7.26|8.69|7.29|8.65|7.25|0
1694086500000|2023-09-07 11:35:00|8.65|7.25|8.64|7.24|8.66|7.26|8.64|7.24|0
1694086800000|2023-09-07 11:40:00|8.63|7.23|8.61|7.21|8.64|7.24|8.61|7.21|0
1694087100000|2023-09-07 11:45:00|8.62|7.22|8.67|7.27|8.67|7.27|8.61|7.21|0
1694087400000|2023-09-07 11:50:00|8.66|7.26|8.68|7.28|8.68|7.28|8.66|7.26|0
1694087700000|2023-09-07 11:55:00|8.69|7.29|8.68|7.28|8.69|7.29|8.66|7.26|0
1694088000000|2023-09-07 12:00:00|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1694088300000|2023-09-07 12:05:00|8.68|7.28|8.66|7.26|8.68|7.28|8.65|7.25|0
1694088600000|2023-09-07 12:10:00|8.67|7.27|8.71|7.31|8.71|7.31|8.66|7.26|0
1694088900000|2023-09-07 12:15:00|8.72|7.32|8.72|7.32|8.73|7.33|8.7|7.3|0
1694089200000|2023-09-07 12:20:00|8.73|7.33|8.81|7.41|8.81|7.41|8.38|6.98|0
1694089500000|2023-09-07 12:25:00|8.8|7.4|8.77|7.37|8.8|7.4|8.76|7.36|0
1694089800000|2023-09-07 12:30:00|8.8|7.4|8.99|7.59|9.01|7.61|8.8|7.4|0
1694090100000|2023-09-07 12:35:00|9|7.6|9.02|7.62|9.04|7.64|8.98|7.58|0
1694090400000|2023-09-07 12:40:00|9.01|7.61|9.03|7.63|9.07|7.67|9.01|7.61|0
1694090700000|2023-09-07 12:45:00|9.04|7.64|9.11|7.71|9.11|7.71|9.02|7.62|0
1694091000000|2023-09-07 12:50:00|9.1|7.7|9.13|7.73|9.13|7.73|9.09|7.69|0
1694091300000|2023-09-07 12:55:00|9.11|7.71|9.09|7.69|9.13|7.73|9.08|7.68|0
1694091600000|2023-09-07 13:00:00|9.1|7.7|9.08|7.68|9.12|7.72|9.06|7.66|0
1694091900000|2023-09-07 13:05:00|9.07|7.67|9.07|7.67|9.09|7.69|9.05|7.65|0
1694092200000|2023-09-07 13:10:00|9.08|7.68|9.07|7.67|9.08|7.68|9.05|7.65|0
1694092500000|2023-09-07 13:15:00|9.06|7.66|9.09|7.69|9.1|7.7|9.04|7.64|0
1694092800000|2023-09-07 13:20:00|9.08|7.68|9.07|7.67|9.11|7.71|9.07|7.67|0
1694093100000|2023-09-07 13:25:00|9.08|7.68|9.07|7.67|9.12|7.72|9.06|7.66|0
1694093400000|2023-09-07 13:30:00|9.09|7.69|8.99|7.59|9.13|7.73|8.99|7.59|0
1694093700000|2023-09-07 13:35:00|9|7.6|8.92|7.52|9.01|7.61|8.92|7.52|0
1694094000000|2023-09-07 13:40:00|8.93|7.53|8.88|7.48|8.97|7.57|8.84|7.44|0
1694094300000|2023-09-07 13:45:00|8.89|7.49|8.95|7.55|8.95|7.55|8.88|7.48|0
1694094600000|2023-09-07 13:50:00|8.94|7.54|9.04|7.64|9.05|7.65|8.89|7.49|0
1694094900000|2023-09-07 13:55:00|9.05|7.65|9.01|7.61|9.07|7.67|9|7.6|0
1694095200000|2023-09-07 14:00:00|9.02|7.62|9.09|7.69|9.11|7.71|8.99|7.59|0
1694095500000|2023-09-07 14:05:00|9.1|7.7|9.04|7.64|9.11|7.71|9.03|7.63|0
1694095800000|2023-09-07 14:10:00|9.03|7.63|9.01|7.61|9.04|7.64|8.94|7.54|0
1694096100000|2023-09-07 14:15:00|9.02|7.62|9.05|7.65|9.06|7.66|8.99|7.59|0
1694096400000|2023-09-07 14:20:00|9.04|7.64|9.05|7.65|9.06|7.66|8.97|7.57|0
1694096700000|2023-09-07 14:25:00|9.04|7.64|9.04|7.64|9.06|7.66|9.01|7.61|0
1694097000000|2023-09-07 14:30:00|9.05|7.65|9.12|7.72|9.13|7.73|9.04|7.64|0
1694097300000|2023-09-07 14:35:00|9.11|7.71|8.92|7.52|9.11|7.71|8.92|7.52|0
1694097600000|2023-09-07 14:40:00|8.93|7.53|8.82|7.42|8.94|7.54|8.8|7.4|0
1694097900000|2023-09-07 14:45:00|8.81|7.41|8.86|7.46|8.86|7.46|8.79|7.39|0
1694098200000|2023-09-07 14:50:00|8.85|7.45|8.55|7.15|8.88|7.48|8.51|7.11|0
1694098500000|2023-09-07 14:55:00|8.54|7.14|8.54|7.14|8.56|7.16|8.51|7.11|0
1694098800000|2023-09-07 15:00:00|8.53|7.13|8.46|7.06|8.53|7.13|8.46|7.06|0
1694099100000|2023-09-07 15:05:00|8.47|7.07|8.46|7.06|8.49|7.09|8.44|7.04|0
1694099400000|2023-09-07 15:10:00|8.45|7.05|8.47|7.07|8.49|7.09|8.43|7.03|0
1694099700000|2023-09-07 15:15:00|8.46|7.06|8.47|7.07|8.5|7.1|8.43|7.03|0
1694100000000|2023-09-07 15:20:00|8.48|7.08|8.49|7.09|8.51|7.11|8.43|7.03|0
1694100300000|2023-09-07 15:25:00|8.5|7.1|8.5|7.1|8.51|7.11|8.47|7.07|0
1694100600000|2023-09-07 15:30:00|8.51|7.11|8.41|7.01|8.53|7.13|8.39|6.99|0
1694100900000|2023-09-07 15:35:00|8.4|7|8.41|7.01|8.41|7.01|8.37|6.97|0
1694101200000|2023-09-07 15:40:00|8.42|7.02|8.48|7.08|8.49|7.09|8.42|7.02|0
1694101500000|2023-09-07 15:45:00|8.47|7.07|8.5|7.1|8.5|7.1|8.46|7.06|0
1694101800000|2023-09-07 15:50:00|8.49|7.09|8.55|7.15|8.55|7.15|8.49|7.09|0
1694102100000|2023-09-07 15:55:00|8.56|7.16|8.54|7.14|8.56|7.16|8.52|7.12|0
1694102400000|2023-09-07 16:00:00|8.55|7.15|8.47|7.07|8.55|7.15|8.46|7.06|0
1694102700000|2023-09-07 16:05:00|8.48|7.08|8.42|7.02|8.48|7.08|8.39|6.99|0
1694103000000|2023-09-07 16:10:00|8.43|7.03|8.41|7.01|8.44|7.04|8.39|6.99|0
1694103300000|2023-09-07 16:15:00|8.4|7|8.39|6.99|8.42|7.02|8.38|6.98|0
1694103600000|2023-09-07 16:20:00|8.4|7|8.37|6.97|8.45|7.05|8.37|6.97|0
1694103900000|2023-09-07 16:25:00|8.38|6.98|8.35|6.95|8.38|6.98|8.34|6.94|0
1694104200000|2023-09-07 16:30:00|8.36|6.96|8.4|7|8.47|7.07|8.33|6.93|0
1694104500000|2023-09-07 16:35:00|8.33|6.93|8.19|6.79|8.33|6.93|8.17|6.77|0
1694104800000|2023-09-07 16:40:00|8.2|6.8|8.22|6.82|8.23|6.83|8.19|6.79|0
1694105100000|2023-09-07 16:45:00|8.23|6.83|8.23|6.83|8.24|6.84|8.19|6.79|0
1694105400000|2023-09-07 16:50:00|8.24|6.84|8.23|6.83|8.27|6.87|8.22|6.82|0
1694105700000|2023-09-07 16:55:00|8.22|6.82|8.27|6.87|8.28|6.88|8.2|6.8|0
1694106000000|2023-09-07 17:00:00|8.28|6.88|8.22|6.82|8.28|6.88|8.21|6.81|0
1694106300000|2023-09-07 17:05:00|8.23|6.83|8.27|6.87|8.3|6.9|8.22|6.82|0
1694106600000|2023-09-07 17:10:00|8.26|6.86|8.27|6.87|8.28|6.88|8.25|6.85|0
1694106900000|2023-09-07 17:15:00|8.26|6.86|8.18|6.78|8.29|6.89|8.17|6.77|0
1694107200000|2023-09-07 17:20:00|8.19|6.79|8.18|6.78|8.19|6.79|8.16|6.76|0
1694107500000|2023-09-07 17:25:00|8.19|6.79|8.17|6.77|8.21|6.81|8.16|6.76|0
1694107800000|2023-09-07 17:30:00|8.16|6.76|8.2|6.8|8.2|6.8|8.15|6.75|0
1694108100000|2023-09-07 17:35:00|8.21|6.81|8.21|6.81|8.23|6.83|8.2|6.8|0
1694108400000|2023-09-07 17:40:00|8.22|6.82|8.18|6.78|8.23|6.83|8.17|6.77|0
1694108700000|2023-09-07 17:45:00|8.19|6.79|8.2|6.8|8.2|6.8|8.16|6.76|0
1694109000000|2023-09-07 17:50:00|8.19|6.79|8.17|6.77|8.19|6.79|8.16|6.76|0
1694109300000|2023-09-07 17:55:00|8.16|6.76|8.16|6.76|8.18|6.78|8.14|6.74|0
1694109600000|2023-09-07 18:00:00|8.17|6.77|8.13|6.73|8.17|6.77|8.12|6.72|0
1694109900000|2023-09-07 18:05:00|8.14|6.74|8.17|6.77|8.18|6.78|8.13|6.73|0
1694110200000|2023-09-07 18:10:00|8.16|6.76|8.18|6.78|8.2|6.8|8.15|6.75|0
1694110500000|2023-09-07 18:15:00|8.17|6.77|8.19|6.79|8.2|6.8|8.17|6.77|0
1694110800000|2023-09-07 18:20:00|8.2|6.8|8.21|6.81|8.22|6.82|8.19|6.79|0
1694111100000|2023-09-07 18:25:00|8.2|6.8|8.27|6.87|8.27|6.87|8.2|6.8|0
1694111400000|2023-09-07 18:30:00|8.28|6.88|8.29|6.89|8.31|6.91|8.24|6.84|0
1694111700000|2023-09-07 18:35:00|8.3|6.9|8.32|6.92|8.33|6.93|8.28|6.88|0
1694112000000|2023-09-07 18:40:00|8.33|6.93|8.26|6.86|8.33|6.93|8.25|6.85|0
1694112300000|2023-09-07 18:45:00|8.25|6.85|8.22|6.82|8.27|6.87|8.22|6.82|0
1694112600000|2023-09-07 18:50:00|8.23|6.83|8.05|6.65|8.24|6.84|8.02|6.62|0
1694112900000|2023-09-07 18:55:00|8.06|6.66|8.04|6.64|8.06|6.66|8.02|6.62|0
1694113200000|2023-09-07 19:00:00|8.03|6.63|8.05|6.65|8.07|6.67|8.02|6.62|0
1694113500000|2023-09-07 19:05:00|8.06|6.66|8.13|6.73|8.15|6.75|8.05|6.65|0
1694113800000|2023-09-07 19:10:00|8.12|6.72|8.06|6.66|8.12|6.72|8.06|6.66|0
1694114100000|2023-09-07 19:15:00|8.05|6.65|8.05|6.65|8.07|6.67|8.03|6.63|0
1694114400000|2023-09-07 19:20:00|8.04|6.64|8.07|6.67|8.07|6.67|8.04|6.64|0
1694114700000|2023-09-07 19:25:00|8.08|6.68|8.04|6.64|8.09|6.69|8.03|6.63|0
1694115000000|2023-09-07 19:30:00|8.05|6.65|8.06|6.66|8.06|6.66|8.02|6.62|0
1694115300000|2023-09-07 19:35:00|8.05|6.65|8.09|6.69|8.09|6.69|8.05|6.65|0
1694115600000|2023-09-07 19:40:00|8.08|6.68|8|6.6|8.09|6.69|8|6.6|0
1694115900000|2023-09-07 19:45:00|7.99|6.59|8|6.6|8.03|6.63|7.99|6.59|0
1694116200000|2023-09-07 19:50:00|7.97|6.57|8.04|6.64|8.07|6.67|7.96|6.56|0
1694116500000|2023-09-07 19:55:00|8.06|6.66|8.04|6.64|8.1|6.7|8.02|6.62|0
1694116800000|2023-09-07 20:00:00|8.05|6.65|8.07|6.67|8.11|6.71|8.05|6.65|0
1694117100000|2023-09-07 20:05:00|8.08|6.68|8.06|6.66|8.08|6.68|8.06|6.66|0
1694117400000|2023-09-07 20:10:00|8.05|6.65|8.04|6.64|8.05|6.65|8.04|6.64|0
1694117700000|2023-09-07 20:15:00|8.14|6.54|8.15|6.55|8.15|6.55|8.13|6.53|0
1694118000000|2023-09-07 20:20:00|8.14|6.54|8.14|6.54|8.14|6.54|8.14|6.54|0
1694118300000|2023-09-07 20:25:00|8.13|6.53|8.13|6.53|8.13|6.53|8.12|6.52|0
1694118600000|2023-09-07 20:30:00|8.12|6.52|8.12|6.52|8.13|6.53|8.12|6.52|0
1694118900000|2023-09-07 20:35:00|8.13|6.53|8.12|6.52|8.13|6.53|8.12|6.52|0
1694119200000|2023-09-07 20:40:00|8.13|6.53|8.12|6.52|8.13|6.53|8.12|6.52|0
1694119500000|2023-09-07 20:45:00|8.13|6.53|8.12|6.52|8.13|6.53|8.12|6.52|0
1694120400000|2023-09-07 21:00:00|8.13|6.53|8.12|6.52|8.13|6.53|8.12|6.52|0
1694122200000|2023-09-07 21:30:00|8.11|6.51|8.11|6.51|8.11|6.51|8.11|6.51|0
1694122800000|2023-09-07 21:40:00|8.12|6.52|8.12|6.52|8.12|6.52|8.12|6.52|0
1694123100000|2023-09-07 21:45:00|8.11|6.51|8.11|6.51|8.11|6.51|8.11|6.51|0
1694123400000|2023-09-07 21:50:00|8.12|6.52|8.12|6.52|8.12|6.52|8.11|6.51|0
1694123700000|2023-09-07 21:55:00|8.11|6.51|8.11|6.51|8.11|6.51|8.1|6.5|0
1694124000000|2023-09-07 22:00:00|8.1|6.5|8.11|6.51|8.11|6.51|8.1|6.5|0
1694124300000|2023-09-07 22:05:00|8.1|6.5|8.1|6.5|8.11|6.51|8.1|6.5|0
1694124900000|2023-09-07 22:15:00|8.11|6.51|8.11|6.51|8.11|6.51|8.11|6.51|0
1694125200000|2023-09-07 22:20:00|8.12|6.52|8.11|6.51|8.12|6.52|8.11|6.51|0
1694125500000|2023-09-07 22:25:00|8.1|6.5|8.1|6.5|8.11|6.51|8.1|6.5|0
1694125800000|2023-09-07 22:30:00|8.11|6.51|8.11|6.51|8.11|6.51|8.1|6.5|0
1694126100000|2023-09-07 22:35:00|8.1|6.5|8.11|6.51|8.11|6.51|8.1|6.5|0
1694126400000|2023-09-07 22:40:00|8.1|6.5|8.11|6.51|8.11|6.51|8.1|6.5|0
1694126700000|2023-09-07 22:45:00|8.1|6.5|8.11|6.51|8.11|6.51|8.1|6.5|0
1694127000000|2023-09-07 22:50:00|8.1|6.5|8.1|6.5|8.1|6.5|8.1|6.5|0
1694127300000|2023-09-07 22:55:00|8.11|6.51|8.1|6.5|8.11|6.51|8.1|6.5|0
1694127600000|2023-09-07 23:00:00|8.11|6.51|8.12|6.52|8.12|6.52|8.11|6.51|0
1694127900000|2023-09-07 23:05:00|8.11|6.51|8.12|6.52|8.12|6.52|8.11|6.51|0
1694128200000|2023-09-07 23:10:00|8.13|6.53|8.12|6.52|8.13|6.53|8.12|6.52|0
1694128500000|2023-09-07 23:15:00|8.13|6.53|8.12|6.52|8.13|6.53|8.12|6.52|0
1694128800000|2023-09-07 23:20:00|8.13|6.53|8.14|6.54|8.14|6.54|8.13|6.53|0
1694129100000|2023-09-07 23:25:00|8.15|6.55|8.14|6.54|8.15|6.55|8.14|6.54|0
1694129400000|2023-09-07 23:30:00|8.13|6.53|8.12|6.52|8.13|6.53|8.12|6.52|0
1694129700000|2023-09-07 23:35:00|8.13|6.53|8.12|6.52|8.13|6.53|8.12|6.52|0
1694130000000|2023-09-07 23:40:00|8.11|6.51|8.1|6.5|8.11|6.51|8.1|6.5|0
1694130600000|2023-09-07 23:50:00|8.09|6.49|8.1|6.5|8.1|6.5|8.09|6.49|0
1694130900000|2023-09-07 23:55:00|8.09|6.49|8.11|6.51|8.11|6.51|8.09|6.49|0
1694131200000|2023-09-08 00:00:00|8.1|6.5|8.1|6.5|8.11|6.51|8.09|6.49|0
1694131500000|2023-09-08 00:05:00|8.11|6.51|8.11|6.51|8.11|6.51|8.1|6.5|0
1694131800000|2023-09-08 00:10:00|8.1|6.5|8.11|6.51|8.11|6.51|8.1|6.5|0
1694132100000|2023-09-08 00:15:00|8.1|6.5|8.1|6.5|8.1|6.5|8.1|6.5|0
1694132400000|2023-09-08 00:20:00|8.09|6.49|8.17|6.57|8.17|6.57|8.09|6.49|0
1694132700000|2023-09-08 00:25:00|8.2|6.6|8.26|6.66|8.28|6.68|8.2|6.6|0
1694133000000|2023-09-08 00:30:00|8.17|6.77|8.18|6.78|8.2|6.8|8.16|6.76|0
1694133300000|2023-09-08 00:35:00|8.19|6.79|8.19|6.79|8.2|6.8|8.18|6.78|0
1694133600000|2023-09-08 00:40:00|8.2|6.8|8.2|6.8|8.21|6.81|8.19|6.79|0
1694133900000|2023-09-08 00:45:00|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1694134200000|2023-09-08 00:50:00|8.18|6.78|8.17|6.77|8.18|6.78|8.16|6.76|0
1694134500000|2023-09-08 00:55:00|8.16|6.76|8.16|6.76|8.17|6.77|8.15|6.75|0
1694134800000|2023-09-08 01:00:00|8.15|6.75|8.16|6.76|8.16|6.76|8.15|6.75|0
1694135100000|2023-09-08 01:05:00|8.17|6.77|8.16|6.76|8.18|6.78|8.16|6.76|0
1694135400000|2023-09-08 01:10:00|8.15|6.75|8.15|6.75|8.15|6.75|8.15|6.75|0
1694135700000|2023-09-08 01:15:00|8.16|6.76|8.18|6.78|8.21|6.81|8.16|6.76|0
1694136000000|2023-09-08 01:20:00|8.19|6.79|8.18|6.78|8.19|6.79|8.16|6.76|0
1694136300000|2023-09-08 01:25:00|8.17|6.77|8.17|6.77|8.18|6.78|8.17|6.77|0
1694136600000|2023-09-08 01:30:00|8.18|6.78|8.17|6.77|8.18|6.78|8.15|6.75|0
1694136900000|2023-09-08 01:35:00|8.16|6.76|8.15|6.75|8.16|6.76|8.13|6.73|0
1694137200000|2023-09-08 01:40:00|8.14|6.74|8.14|6.74|8.15|6.75|8.14|6.74|0
1694137500000|2023-09-08 01:45:00|8.15|6.75|8.16|6.76|8.16|6.76|8.14|6.74|0
1694137800000|2023-09-08 01:50:00|8.15|6.75|8.12|6.72|8.15|6.75|8.12|6.72|0
1694138100000|2023-09-08 01:55:00|8.13|6.73|8.13|6.73|8.13|6.73|8.13|6.73|0
1694138400000|2023-09-08 02:00:00|8.14|6.74|8.14|6.74|8.14|6.74|8.13|6.73|0
1694138700000|2023-09-08 02:05:00|8.13|6.73|8.13|6.73|8.13|6.73|8.12|6.72|0
1694139000000|2023-09-08 02:10:00|8.11|6.71|8.12|6.72|8.13|6.73|8.11|6.71|0
1694139300000|2023-09-08 02:15:00|8.13|6.73|8.12|6.72|8.13|6.73|8.12|6.72|0
1694139600000|2023-09-08 02:20:00|8.11|6.71|8.11|6.71|8.11|6.71|8.11|6.71|0
1694139900000|2023-09-08 02:25:00|8.1|6.7|8.1|6.7|8.1|6.7|8.09|6.69|0
1694140200000|2023-09-08 02:30:00|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1694140800000|2023-09-08 02:40:00|8.1|6.7|8.1|6.7|8.1|6.7|8.09|6.69|0
1694141400000|2023-09-08 02:50:00|8.09|6.69|8.11|6.71|8.11|6.71|8.09|6.69|0
1694141700000|2023-09-08 02:55:00|8.1|6.7|8.1|6.7|8.1|6.7|8.1|6.7|0
1694142300000|2023-09-08 03:05:00|8.11|6.71|8.11|6.71|8.12|6.72|8.11|6.71|0
1694142600000|2023-09-08 03:10:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1694142900000|2023-09-08 03:15:00|8.1|6.7|8.11|6.71|8.11|6.71|8.1|6.7|0
1694143200000|2023-09-08 03:20:00|8.12|6.72|8.11|6.71|8.12|6.72|8.11|6.71|0
1694144100000|2023-09-08 03:35:00|8.1|6.7|8.08|6.68|8.11|6.71|8.08|6.68|0
1694144400000|2023-09-08 03:40:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1694144700000|2023-09-08 03:45:00|8.09|6.69|8.09|6.69|8.09|6.69|8.08|6.68|0
1694145000000|2023-09-08 03:50:00|8.08|6.68|8.09|6.69|8.09|6.69|8.08|6.68|0
1694145600000|2023-09-08 04:00:00|8.1|6.7|8.12|6.72|8.12|6.72|8.1|6.7|0
1694145900000|2023-09-08 04:05:00|8.13|6.73|8.12|6.72|8.13|6.73|8.1|6.7|0
1694146200000|2023-09-08 04:10:00|8.11|6.71|8.11|6.71|8.12|6.72|8.11|6.71|0
1694146500000|2023-09-08 04:15:00|8.1|6.7|8.1|6.7|8.1|6.7|8.1|6.7|0
1694146800000|2023-09-08 04:20:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1694147100000|2023-09-08 04:25:00|8.1|6.7|8.1|6.7|8.11|6.71|8.1|6.7|0
1694147400000|2023-09-08 04:30:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1694147700000|2023-09-08 04:35:00|8.11|6.71|8.12|6.72|8.13|6.73|8.11|6.71|0
1694148000000|2023-09-08 04:40:00|8.13|6.73|8.13|6.73|8.14|6.74|8.12|6.72|0
1694148300000|2023-09-08 04:45:00|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1694148600000|2023-09-08 04:50:00|8.12|6.72|8.13|6.73|8.13|6.73|8.12|6.72|0
1694149200000|2023-09-08 05:00:00|8.12|6.72|8.12|6.72|8.13|6.73|8.12|6.72|0
1694149500000|2023-09-08 05:05:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1694149800000|2023-09-08 05:10:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1694150100000|2023-09-08 05:15:00|8.13|6.73|8.1|6.7|8.13|6.73|8.07|6.67|0
1694150400000|2023-09-08 05:20:00|8.09|6.69|8.06|6.66|8.09|6.69|8.06|6.66|0
1694150700000|2023-09-08 05:25:00|8.05|6.65|8.05|6.65|8.06|6.66|8.05|6.65|0
1694151000000|2023-09-08 05:30:00|8.04|6.64|8.03|6.63|8.04|6.64|8.03|6.63|0
1694151300000|2023-09-08 05:35:00|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1694151600000|2023-09-08 05:40:00|8.04|6.64|8.02|6.62|8.04|6.64|8.02|6.62|0
1694152200000|2023-09-08 05:50:00|8.01|6.61|8|6.6|8.02|6.62|8|6.6|0
1694152500000|2023-09-08 05:55:00|7.99|6.59|7.99|6.59|8|6.6|7.99|6.59|0
1694152800000|2023-09-08 06:00:00|8.01|6.61|7.97|6.57|8.01|6.61|7.97|6.57|0
1694153100000|2023-09-08 06:05:00|7.98|6.58|7.94|6.54|7.98|6.58|7.93|6.53|0
1694153400000|2023-09-08 06:10:00|7.93|6.53|7.93|6.53|7.94|6.54|7.92|6.52|0
1694153700000|2023-09-08 06:15:00|7.94|6.54|7.95|6.55|7.95|6.55|7.93|6.53|0
1694154000000|2023-09-08 06:20:00|7.94|6.54|7.96|6.56|7.96|6.56|7.94|6.54|0
1694154300000|2023-09-08 06:25:00|7.97|6.57|7.95|6.55|7.97|6.57|7.95|6.55|0
1694154600000|2023-09-08 06:30:00|7.96|6.56|7.98|6.58|7.98|6.58|7.96|6.56|0
1694154900000|2023-09-08 06:35:00|7.97|6.57|7.96|6.56|7.97|6.57|7.95|6.55|0
1694155200000|2023-09-08 06:40:00|7.97|6.57|7.95|6.55|7.97|6.57|7.95|6.55|0
1694155500000|2023-09-08 06:45:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1694155800000|2023-09-08 06:50:00|7.95|6.55|7.95|6.55|7.96|6.56|7.95|6.55|0
1694156100000|2023-09-08 06:55:00|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1694156400000|2023-09-08 07:00:00|7.95|6.55|7.95|6.55|7.98|6.58|7.94|6.54|0
1694156700000|2023-09-08 07:05:00|7.94|6.54|7.97|6.57|7.97|6.57|7.89|6.49|0
1694157000000|2023-09-08 07:10:00|7.96|6.56|7.98|6.58|7.98|6.58|7.95|6.55|0
1694157300000|2023-09-08 07:15:00|7.97|6.57|7.97|6.57|7.99|6.59|7.96|6.56|0
1694157600000|2023-09-08 07:20:00|7.98|6.58|7.98|6.58|7.98|6.58|7.95|6.55|0
1694157900000|2023-09-08 07:25:00|7.99|6.59|8.02|6.62|8.03|6.63|7.99|6.59|0
1694158200000|2023-09-08 07:30:00|8.01|6.61|8.06|6.66|8.06|6.66|8.01|6.61|0
1694158500000|2023-09-08 07:35:00|8.07|6.67|8.04|6.64|8.08|6.68|8.03|6.63|0
1694158800000|2023-09-08 07:40:00|8.03|6.63|8.01|6.61|8.04|6.64|8.01|6.61|0
1694159100000|2023-09-08 07:45:00|8|6.6|7.99|6.59|8|6.6|7.99|6.59|0
1694159400000|2023-09-08 07:50:00|8|6.6|7.99|6.59|8.01|6.61|7.98|6.58|0
1694159700000|2023-09-08 07:55:00|7.98|6.58|7.98|6.58|7.99|6.59|7.97|6.57|0
1694160000000|2023-09-08 08:00:00|7.97|6.57|7.98|6.58|8|6.6|7.94|6.54|0
1694160300000|2023-09-08 08:05:00|7.97|6.57|8.02|6.62|8.02|6.62|7.95|6.55|0
1694160600000|2023-09-08 08:10:00|8.03|6.63|8.05|6.65|8.05|6.65|8.02|6.62|0
1694160900000|2023-09-08 08:15:00|8.06|6.66|8.12|6.72|8.12|6.72|8.06|6.66|0
1694161200000|2023-09-08 08:20:00|8.11|6.71|8.14|6.74|8.14|6.74|8.1|6.7|0
1694161500000|2023-09-08 08:25:00|8.13|6.73|8.14|6.74|8.18|6.78|8.12|6.72|0
1694161800000|2023-09-08 08:30:00|8.15|6.75|8.18|6.78|8.19|6.79|8.14|6.74|0
1694162100000|2023-09-08 08:35:00|8.19|6.79|8.16|6.76|8.2|6.8|8.16|6.76|0
1694162400000|2023-09-08 08:40:00|8.15|6.75|8.15|6.75|8.17|6.77|8.15|6.75|0
1694162700000|2023-09-08 08:45:00|8.16|6.76|8.18|6.78|8.18|6.78|8.13|6.73|0
1694163000000|2023-09-08 08:50:00|8.19|6.79|8.18|6.78|8.2|6.8|8.17|6.77|0
1694163300000|2023-09-08 08:55:00|8.17|6.77|8.21|6.81|8.21|6.81|8.17|6.77|0
1694163600000|2023-09-08 09:00:00|8.2|6.8|8.28|6.88|8.3|6.9|8.2|6.8|0
1694163900000|2023-09-08 09:05:00|8.27|6.87|8.28|6.88|8.29|6.89|8.26|6.86|0
1694164200000|2023-09-08 09:10:00|8.29|6.89|8.23|6.83|8.29|6.89|8.02|6.62|0
1694164500000|2023-09-08 09:15:00|8.24|6.84|8.25|6.85|8.28|6.88|8.23|6.83|0
1694164800000|2023-09-08 09:20:00|8.24|6.84|8.26|6.86|8.27|6.87|8.24|6.84|0
1694165100000|2023-09-08 09:25:00|8.25|6.85|8.25|6.85|8.27|6.87|8.24|6.84|0
1694165400000|2023-09-08 09:30:00|8.26|6.86|8.26|6.86|8.27|6.87|8.25|6.85|0
1694165700000|2023-09-08 09:35:00|8.25|6.85|8.26|6.86|8.28|6.88|8.25|6.85|0
1694166000000|2023-09-08 09:40:00|8.27|6.87|8.23|6.83|8.27|6.87|8.23|6.83|0
1694166300000|2023-09-08 09:45:00|8.24|6.84|8.2|6.8|8.24|6.84|8.19|6.79|0
1694166600000|2023-09-08 09:50:00|8.21|6.81|8.24|6.84|8.26|6.86|8.21|6.81|0
1694166900000|2023-09-08 09:55:00|8.23|6.83|8.25|6.85|8.25|6.85|8.23|6.83|0
1694167200000|2023-09-08 10:00:00|8.24|6.84|8.24|6.84|8.26|6.86|8.23|6.83|0
1694167500000|2023-09-08 10:05:00|8.23|6.83|8.22|6.82|8.26|6.86|8.22|6.82|0
1694167800000|2023-09-08 10:10:00|8.21|6.81|8.21|6.81|8.22|6.82|8.2|6.8|0
1694168100000|2023-09-08 10:15:00|8.2|6.8|8.2|6.8|8.23|6.83|8.2|6.8|0
1694168400000|2023-09-08 10:20:00|8.21|6.81|8.18|6.78|8.21|6.81|8.15|6.75|0
1694168700000|2023-09-08 10:25:00|8.17|6.77|8.16|6.76|8.19|6.79|8.16|6.76|0
1694169000000|2023-09-08 10:30:00|8.17|6.77|8.15|6.75|8.17|6.77|8.15|6.75|0
1694169300000|2023-09-08 10:35:00|8.14|6.74|8.15|6.75|8.15|6.75|8.13|6.73|0
1694169600000|2023-09-08 10:40:00|8.14|6.74|8.15|6.75|8.15|6.75|8.13|6.73|0
1694169900000|2023-09-08 10:45:00|8.16|6.76|8.16|6.76|8.18|6.78|8.14|6.74|0
1694170200000|2023-09-08 10:50:00|8.15|6.75|8.13|6.73|8.17|6.77|8.13|6.73|0
1694170500000|2023-09-08 10:55:00|8.14|6.74|8.13|6.73|8.15|6.75|8.13|6.73|0
1694170800000|2023-09-08 11:00:00|8.12|6.72|8.34|6.94|8.34|6.94|8.07|6.67|0
1694171100000|2023-09-08 11:05:00|8.33|6.93|8.33|6.93|8.34|6.94|8.32|6.92|0
1694171400000|2023-09-08 11:10:00|8.34|6.94|8.36|6.96|8.36|6.96|8.33|6.93|0
1694171700000|2023-09-08 11:15:00|8.37|6.97|8.39|6.99|8.4|7|8.37|6.97|0
1694172000000|2023-09-08 11:20:00|8.38|6.98|8.42|7.02|8.42|7.02|8.38|6.98|0
1694172300000|2023-09-08 11:25:00|8.41|7.01|8.42|7.02|8.44|7.04|8.41|7.01|0
1694172600000|2023-09-08 11:30:00|8.43|7.03|8.4|7|8.44|7.04|8.39|6.99|0
1694172900000|2023-09-08 11:35:00|8.41|7.01|8.43|7.03|8.44|7.04|8.39|6.99|0
1694173200000|2023-09-08 11:40:00|8.42|7.02|8.4|7|8.45|7.05|8.4|7|0
1694173500000|2023-09-08 11:45:00|8.41|7.01|8.41|7.01|8.45|7.05|8.4|7|0
1694173800000|2023-09-08 11:50:00|8.42|7.02|8.39|6.99|8.42|7.02|8.38|6.98|0
1694174100000|2023-09-08 11:55:00|8.38|6.98|8.37|6.97|8.38|6.98|8.37|6.97|0
1694174400000|2023-09-08 12:00:00|8.38|6.98|8.36|6.96|8.38|6.98|8.35|6.95|0
1694174700000|2023-09-08 12:05:00|8.35|6.95|8.33|6.93|8.36|6.96|8.33|6.93|0
1694175000000|2023-09-08 12:10:00|8.34|6.94|8.32|6.92|8.34|6.94|8.31|6.91|0
1694175300000|2023-09-08 12:15:00|8.31|6.91|8.31|6.91|8.33|6.93|8.3|6.9|0
1694175600000|2023-09-08 12:20:00|8.32|6.92|8.31|6.91|8.32|6.92|8.3|6.9|0
1694175900000|2023-09-08 12:25:00|8.3|6.9|8.29|6.89|8.3|6.9|8.29|6.89|0
1694176200000|2023-09-08 12:30:00|8.28|6.88|8.25|6.85|8.29|6.89|8.25|6.85|0
1694176500000|2023-09-08 12:35:00|8.24|6.84|8.21|6.81|8.25|6.85|8.2|6.8|0
1694176800000|2023-09-08 12:40:00|8.22|6.82|8.23|6.83|8.24|6.84|8.2|6.8|0
1694177100000|2023-09-08 12:45:00|8.22|6.82|8.24|6.84|8.24|6.84|8.21|6.81|0
1694177400000|2023-09-08 12:50:00|8.25|6.85|8.27|6.87|8.28|6.88|8.24|6.84|0
1694177700000|2023-09-08 12:55:00|8.26|6.86|8.28|6.88|8.29|6.89|8.26|6.86|0
1694178000000|2023-09-08 13:00:00|8.29|6.89|8.24|6.84|8.29|6.89|8.23|6.83|0
1694178300000|2023-09-08 13:05:00|8.23|6.83|8.26|6.86|8.28|6.88|8.23|6.83|0
1694178600000|2023-09-08 13:10:00|8.27|6.87|8.27|6.87|8.28|6.88|8.24|6.84|0
1694178900000|2023-09-08 13:15:00|8.26|6.86|8.25|6.85|8.26|6.86|8.23|6.83|0
1694179200000|2023-09-08 13:20:00|8.24|6.84|8.23|6.83|8.26|6.86|8.23|6.83|0
1694179500000|2023-09-08 13:25:00|8.24|6.84|8.28|6.88|8.28|6.88|8.23|6.83|0
1694179800000|2023-09-08 13:30:00|8.27|6.87|8.45|7.05|8.45|7.05|8.11|6.71|0
1694180100000|2023-09-08 13:35:00|8.1|6.7|8.18|6.78|8.19|6.79|8.08|6.68|0
1694180400000|2023-09-08 13:40:00|8.19|6.79|7.88|6.48|8.2|6.8|7.86|6.46|0
1694180700000|2023-09-08 13:45:00|7.89|6.49|7.87|6.47|7.93|6.53|7.87|6.47|0
1694181000000|2023-09-08 13:50:00|7.86|6.46|7.89|6.49|7.9|6.5|7.85|6.45|0
1694181300000|2023-09-08 13:55:00|7.9|6.5|7.9|6.5|7.97|6.57|7.9|6.5|0
1694181600000|2023-09-08 14:00:00|7.89|6.49|7.81|6.41|7.9|6.5|7.8|6.4|0
1694181900000|2023-09-08 14:05:00|7.8|6.4|7.93|6.53|8|6.6|7.76|6.36|0
1694182200000|2023-09-08 14:10:00|7.94|6.54|7.88|6.48|7.94|6.54|7.86|6.46|0
1694182500000|2023-09-08 14:15:00|7.87|6.47|7.86|6.46|7.88|6.48|7.84|6.44|0
1694182800000|2023-09-08 14:20:00|7.87|6.47|7.82|6.42|7.87|6.47|7.8|6.4|0
1694183100000|2023-09-08 14:25:00|7.81|6.41|7.81|6.41|7.83|6.43|7.8|6.4|0
1694183400000|2023-09-08 14:30:00|7.8|6.4|7.85|6.45|7.87|6.47|7.77|6.37|0
1694183700000|2023-09-08 14:35:00|7.84|6.44|7.84|6.44|7.87|6.47|7.82|6.42|0
1694184000000|2023-09-08 14:40:00|7.85|6.45|7.87|6.47|7.92|6.52|7.83|6.43|0
1694184300000|2023-09-08 14:45:00|7.88|6.48|7.88|6.48|7.92|6.52|7.87|6.47|0
1694184600000|2023-09-08 14:50:00|7.87|6.47|7.88|6.48|7.92|6.52|7.83|6.43|0
1694184900000|2023-09-08 14:55:00|7.87|6.47|7.96|6.56|7.96|6.56|7.84|6.44|0
1694185200000|2023-09-08 15:00:00|7.97|6.57|7.9|6.5|7.98|6.58|7.88|6.48|0
1694185500000|2023-09-08 15:05:00|7.91|6.51|7.95|6.55|7.96|6.56|7.89|6.49|0
1694185800000|2023-09-08 15:10:00|7.96|6.56|7.85|6.45|7.96|6.56|7.85|6.45|0
1694186100000|2023-09-08 15:15:00|7.86|6.46|7.85|6.45|7.88|6.48|7.83|6.43|0
1694186400000|2023-09-08 15:20:00|7.86|6.46|7.85|6.45|7.87|6.47|7.83|6.43|0
1694186700000|2023-09-08 15:25:00|7.86|6.46|7.72|6.32|7.86|6.46|7.7|6.3|0
1694187000000|2023-09-08 15:30:00|7.71|6.31|7.68|6.28|7.72|6.32|7.66|6.26|0
1694187300000|2023-09-08 15:35:00|7.69|6.29|7.68|6.28|7.69|6.29|7.67|6.27|0
1694187600000|2023-09-08 15:40:00|7.67|6.27|7.72|6.32|7.74|6.34|7.67|6.27|0
1694187900000|2023-09-08 15:45:00|7.73|6.33|7.74|6.34|7.75|6.35|7.72|6.32|0
1694188200000|2023-09-08 15:50:00|7.75|6.35|7.73|6.33|7.76|6.36|7.73|6.33|0
1694188500000|2023-09-08 15:55:00|7.74|6.34|7.78|6.38|7.79|6.39|7.73|6.33|0
1694188800000|2023-09-08 16:00:00|7.79|6.39|7.79|6.39|7.82|6.42|7.78|6.38|0
1694189100000|2023-09-08 16:05:00|7.78|6.38|7.79|6.39|7.8|6.4|7.77|6.37|0
1694189400000|2023-09-08 16:10:00|7.78|6.38|7.75|6.35|7.79|6.39|7.74|6.34|0
1694189700000|2023-09-08 16:15:00|7.74|6.34|7.7|6.3|7.74|6.34|7.69|6.29|0
1694190000000|2023-09-08 16:20:00|7.69|6.29|7.7|6.3|7.73|6.33|7.68|6.28|0
1694190300000|2023-09-08 16:25:00|7.71|6.31|7.77|6.37|7.77|6.37|7.71|6.31|0
1694190600000|2023-09-08 16:30:00|7.76|6.36|7.78|6.38|7.83|6.43|7.76|6.36|0
1694190900000|2023-09-08 16:35:00|7.79|6.39|7.8|6.4|7.82|6.42|7.79|6.39|0
1694191200000|2023-09-08 16:40:00|7.79|6.39|7.78|6.38|7.79|6.39|7.74|6.34|0
1694191500000|2023-09-08 16:45:00|7.77|6.37|7.83|6.43|7.84|6.44|7.76|6.36|0
1694191800000|2023-09-08 16:50:00|7.84|6.44|7.83|6.43|7.86|6.46|7.81|6.41|0
1694192100000|2023-09-08 16:55:00|7.84|6.44|7.78|6.38|7.84|6.44|7.78|6.38|0
1694192400000|2023-09-08 17:00:00|7.79|6.39|7.83|6.43|7.85|6.45|7.79|6.39|0
1694192700000|2023-09-08 17:05:00|7.84|6.44|7.84|6.44|7.86|6.46|7.82|6.42|0
1694193000000|2023-09-08 17:10:00|7.85|6.45|7.83|6.43|7.87|6.47|7.83|6.43|0
1694193300000|2023-09-08 17:15:00|7.82|6.42|7.79|6.39|7.83|6.43|7.78|6.38|0
1694193600000|2023-09-08 17:20:00|7.78|6.38|7.82|6.42|7.82|6.42|7.77|6.37|0
1694193900000|2023-09-08 17:25:00|7.83|6.43|7.84|6.44|7.86|6.46|7.82|6.42|0
1694194200000|2023-09-08 17:30:00|7.83|6.43|7.83|6.43|7.86|6.46|7.81|6.41|0
1694194500000|2023-09-08 17:35:00|7.84|6.44|7.82|6.42|7.86|6.46|7.81|6.41|0
1694194800000|2023-09-08 17:40:00|7.83|6.43|7.82|6.42|7.85|6.45|7.79|6.39|0
1694195100000|2023-09-08 17:45:00|7.81|6.41|7.81|6.41|7.82|6.42|7.8|6.4|0
1694195400000|2023-09-08 17:50:00|7.82|6.42|7.86|6.46|7.86|6.46|7.81|6.41|0
1694195700000|2023-09-08 17:55:00|7.85|6.45|7.81|6.41|7.86|6.46|7.8|6.4|0
1694196000000|2023-09-08 18:00:00|7.8|6.4|7.76|6.36|7.8|6.4|7.76|6.36|0
1694196300000|2023-09-08 18:05:00|7.77|6.37|7.78|6.38|7.8|6.4|7.76|6.36|0
1694196600000|2023-09-08 18:10:00|7.79|6.39|7.92|6.52|7.93|6.53|7.79|6.39|0
1694196900000|2023-09-08 18:15:00|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1694197200000|2023-09-08 18:20:00|7.92|6.52|7.91|6.51|7.93|6.53|7.89|6.49|0
1694197500000|2023-09-08 18:25:00|7.9|6.5|7.9|6.5|7.94|6.54|7.89|6.49|0
1694197800000|2023-09-08 18:30:00|7.91|6.51|7.93|6.53|7.94|6.54|7.9|6.5|0
1694198100000|2023-09-08 18:35:00|7.92|6.52|7.95|6.55|7.96|6.56|7.87|6.47|0
1694198400000|2023-09-08 18:40:00|7.96|6.56|7.89|6.49|7.96|6.56|7.89|6.49|0
1694198700000|2023-09-08 18:45:00|7.9|6.5|7.93|6.53|7.94|6.54|7.89|6.49|0
1694199000000|2023-09-08 18:50:00|7.92|6.52|7.96|6.56|7.97|6.57|7.91|6.51|0
1694199300000|2023-09-08 18:55:00|7.95|6.55|7.97|6.57|7.97|6.57|7.94|6.54|0
1694199600000|2023-09-08 19:00:00|7.98|6.58|7.99|6.59|8.01|6.61|7.98|6.58|0
1694199900000|2023-09-08 19:05:00|7.98|6.58|7.98|6.58|7.98|6.58|7.94|6.54|0
1694200200000|2023-09-08 19:10:00|7.97|6.57|7.96|6.56|7.99|6.59|7.95|6.55|0
1694200500000|2023-09-08 19:15:00|7.97|6.57|7.99|6.59|8|6.6|7.96|6.56|0
1694200800000|2023-09-08 19:20:00|8|6.6|7.99|6.59|8.02|6.62|7.97|6.57|0
1694201100000|2023-09-08 19:25:00|7.98|6.58|8.01|6.61|8.02|6.62|7.98|6.58|0
1694201400000|2023-09-08 19:30:00|8|6.6|7.95|6.55|8.02|6.62|7.94|6.54|0
1694201700000|2023-09-08 19:35:00|7.94|6.54|7.97|6.57|8|6.6|7.94|6.54|0
1694202000000|2023-09-08 19:40:00|7.96|6.56|7.94|6.54|7.98|6.58|7.94|6.54|0
1694202300000|2023-09-08 19:45:00|7.93|6.53|7.71|6.31|7.95|6.55|7.59|6.19|0
1694202600000|2023-09-08 19:50:00|7.72|6.32|7.71|6.31|7.74|6.34|7.69|6.29|0
1694202900000|2023-09-08 19:55:00|7.7|6.3|7.63|6.23|7.7|6.3|7.62|6.22|0
1694203200000|2023-09-08 20:00:00|7.64|6.24|7.6|6.2|7.65|6.25|7.6|6.2|0
1694203500000|2023-09-08 20:05:00|7.61|6.21|7.57|6.17|7.61|6.21|7.56|6.16|0
1694203800000|2023-09-08 20:10:00|7.56|6.16|7.58|6.18|7.59|6.19|7.56|6.16|0
1694391300000|2023-09-11 00:15:00|7.44|5.84|7.45|5.85|7.46|5.86|7.44|5.84|0
1694391600000|2023-09-11 00:20:00|7.44|5.84|7.43|5.83|7.44|5.84|7.42|5.82|0
1694391900000|2023-09-11 00:25:00|7.42|5.82|7.73|6.13|7.73|6.13|7.42|5.82|0
1694412900000|2023-09-11 06:15:00|7.8|6.4|7.8|6.4|7.81|6.41|7.79|6.39|0
1694413200000|2023-09-11 06:20:00|7.79|6.39|7.79|6.39|7.8|6.4|7.79|6.39|0
1694413500000|2023-09-11 06:25:00|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1694413800000|2023-09-11 06:30:00|7.77|6.37|7.76|6.36|7.78|6.38|7.76|6.36|0
1694414100000|2023-09-11 06:35:00|7.77|6.37|7.77|6.37|7.77|6.37|7.76|6.36|0
1694414400000|2023-09-11 06:40:00|7.78|6.38|7.75|6.35|7.78|6.38|7.75|6.35|0
1694414700000|2023-09-11 06:45:00|7.76|6.36|7.76|6.36|7.76|6.36|7.75|6.35|0
1694415000000|2023-09-11 06:50:00|7.77|6.37|7.77|6.37|7.77|6.37|7.76|6.36|0
1694415300000|2023-09-11 06:55:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1694415600000|2023-09-11 07:00:00|7.76|6.36|7.51|6.11|7.76|6.36|7.51|6.11|0
1694415900000|2023-09-11 07:05:00|7.52|6.12|7.5|6.1|7.53|6.13|7.49|6.09|0
1694416200000|2023-09-11 07:10:00|7.49|6.09|7.5|6.1|7.51|6.11|7.49|6.09|0
1694416500000|2023-09-11 07:15:00|7.51|6.11|7.48|6.08|7.51|6.11|7.48|6.08|0
1694416800000|2023-09-11 07:20:00|7.49|6.09|7.46|6.06|7.49|6.09|7.45|6.05|0
1694417100000|2023-09-11 07:25:00|7.45|6.05|7.45|6.05|7.46|6.06|7.44|6.04|0
1694417400000|2023-09-11 07:30:00|7.46|6.06|7.45|6.05|7.46|6.06|7.44|6.04|0
1694417700000|2023-09-11 07:35:00|7.44|6.04|7.44|6.04|7.45|6.05|7.43|6.03|0
1694418000000|2023-09-11 07:40:00|7.45|6.05|7.43|6.03|7.45|6.05|7.43|6.03|0
1694418300000|2023-09-11 07:45:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1694418600000|2023-09-11 07:50:00|7.44|6.04|7.45|6.05|7.46|6.06|7.44|6.04|0
1694418900000|2023-09-11 07:55:00|7.44|6.04|7.46|6.06|7.47|6.07|7.44|6.04|0
1694419200000|2023-09-11 08:00:00|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1694419500000|2023-09-11 08:05:00|7.47|6.07|7.49|6.09|7.5|6.1|7.47|6.07|0
1694419800000|2023-09-11 08:10:00|7.5|6.1|7.49|6.09|7.51|6.11|7.47|6.07|0
1694420100000|2023-09-11 08:15:00|7.5|6.1|7.48|6.08|7.51|6.11|7.48|6.08|0
1694420400000|2023-09-11 08:20:00|7.47|6.07|7.49|6.09|7.5|6.1|7.46|6.06|0
1694420700000|2023-09-11 08:25:00|7.5|6.1|7.47|6.07|7.5|6.1|7.46|6.06|0
1694421000000|2023-09-11 08:30:00|7.46|6.06|7.47|6.07|7.47|6.07|7.44|6.04|0
1694421300000|2023-09-11 08:35:00|7.46|6.06|7.48|6.08|7.51|6.11|7.46|6.06|0
1694421600000|2023-09-11 08:40:00|7.49|6.09|7.52|6.12|7.52|6.12|7.49|6.09|0
1694421900000|2023-09-11 08:45:00|7.51|6.11|7.52|6.12|7.53|6.13|7.51|6.11|0
1694422200000|2023-09-11 08:50:00|7.53|6.13|7.55|6.15|7.55|6.15|7.52|6.12|0
1694422500000|2023-09-11 08:55:00|7.56|6.16|7.53|6.13|7.56|6.16|7.53|6.13|0
1694422800000|2023-09-11 09:00:00|7.54|6.14|7.5|6.1|7.54|6.14|7.5|6.1|0
1694423100000|2023-09-11 09:05:00|7.49|6.09|7.49|6.09|7.5|6.1|7.49|6.09|0
1694423400000|2023-09-11 09:10:00|7.5|6.1|7.51|6.11|7.51|6.11|7.49|6.09|0
1694423700000|2023-09-11 09:15:00|7.5|6.1|7.49|6.09|7.52|6.12|7.48|6.08|0
1694424000000|2023-09-11 09:20:00|7.48|6.08|7.49|6.09|7.5|6.1|7.48|6.08|0
1694424300000|2023-09-11 09:25:00|7.48|6.08|7.48|6.08|7.49|6.09|7.46|6.06|0
1694424600000|2023-09-11 09:30:00|7.49|6.09|7.48|6.08|7.49|6.09|7.47|6.07|0
1694424900000|2023-09-11 09:35:00|7.47|6.07|7.48|6.08|7.49|6.09|7.46|6.06|0
1694425200000|2023-09-11 09:40:00|7.47|6.07|7.47|6.07|7.48|6.08|7.47|6.07|0
1694425500000|2023-09-11 09:45:00|7.48|6.08|7.48|6.08|7.48|6.08|7.47|6.07|0
1694425800000|2023-09-11 09:50:00|7.47|6.07|7.47|6.07|7.48|6.08|7.46|6.06|0
1694426100000|2023-09-11 09:55:00|7.46|6.06|7.46|6.06|7.47|6.07|7.46|6.06|0
1694426400000|2023-09-11 10:00:00|7.47|6.07|7.49|6.09|7.49|6.09|7.46|6.06|0
1694426700000|2023-09-11 10:05:00|7.48|6.08|7.47|6.07|7.49|6.09|7.47|6.07|0
1694427000000|2023-09-11 10:10:00|7.48|6.08|7.49|6.09|7.49|6.09|7.47|6.07|0
1694427300000|2023-09-11 10:15:00|7.5|6.1|7.51|6.11|7.51|6.11|7.49|6.09|0
1694427600000|2023-09-11 10:20:00|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1694427900000|2023-09-11 10:25:00|7.51|6.11|7.49|6.09|7.51|6.11|7.48|6.08|0
1694428200000|2023-09-11 10:30:00|7.48|6.08|7.48|6.08|7.5|6.1|7.48|6.08|0
1694428500000|2023-09-11 10:35:00|7.47|6.07|7.49|6.09|7.49|6.09|7.47|6.07|0
1694428800000|2023-09-11 10:40:00|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1694429100000|2023-09-11 10:45:00|7.47|6.07|7.47|6.07|7.48|6.08|7.47|6.07|0
1694429400000|2023-09-11 10:50:00|7.46|6.06|7.48|6.08|7.48|6.08|7.46|6.06|0
1694429700000|2023-09-11 10:55:00|7.47|6.07|7.44|6.04|7.47|6.07|7.44|6.04|0
1694430000000|2023-09-11 11:00:00|7.45|6.05|7.44|6.04|7.46|6.06|7.43|6.03|0
1694430300000|2023-09-11 11:05:00|7.45|6.05|7.45|6.05|7.46|6.06|7.43|6.03|0
1694430600000|2023-09-11 11:10:00|7.46|6.06|7.47|6.07|7.47|6.07|7.44|6.04|0
1694430900000|2023-09-11 11:15:00|7.46|6.06|7.44|6.04|7.46|6.06|7.43|6.03|0
1694431200000|2023-09-11 11:20:00|7.45|6.05|7.45|6.05|7.45|6.05|7.44|6.04|0
1694431500000|2023-09-11 11:25:00|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1694431800000|2023-09-11 11:30:00|7.44|6.04|7.44|6.04|7.47|6.07|7.43|6.03|0
1694432100000|2023-09-11 11:35:00|7.45|6.05|7.41|6.01|7.45|6.05|7.41|6.01|0
1694432400000|2023-09-11 11:40:00|7.4|6|7.44|6.04|7.44|6.04|7.4|6|0
1694432700000|2023-09-11 11:45:00|7.45|6.05|7.41|6.01|7.45|6.05|7.41|6.01|0
1694433000000|2023-09-11 11:50:00|7.42|6.02|7.46|6.06|7.46|6.06|7.41|6.01|0
1694433300000|2023-09-11 11:55:00|7.47|6.07|7.47|6.07|7.47|6.07|7.45|6.05|0
1694433600000|2023-09-11 12:00:00|7.46|6.06|7.44|6.04|7.48|6.08|7.44|6.04|0
1694433900000|2023-09-11 12:05:00|7.45|6.05|7.41|6.01|7.45|6.05|7.41|6.01|0
1694434200000|2023-09-11 12:10:00|7.4|6|7.38|5.98|7.41|6.01|7.38|5.98|0
1694434500000|2023-09-11 12:15:00|7.39|5.99|7.38|5.98|7.4|6|7.38|5.98|0
1694434800000|2023-09-11 12:20:00|7.39|5.99|7.38|5.98|7.39|5.99|7.37|5.97|0
1694435100000|2023-09-11 12:25:00|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1694435400000|2023-09-11 12:30:00|7.39|5.99|7.4|6|7.41|6.01|7.38|5.98|0
1694435700000|2023-09-11 12:35:00|7.39|5.99|7.38|5.98|7.4|6|7.37|5.97|0
1694436000000|2023-09-11 12:40:00|7.39|5.99|7.38|5.98|7.41|6.01|7.38|5.98|0
1694436300000|2023-09-11 12:45:00|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1694436600000|2023-09-11 12:50:00|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1694436900000|2023-09-11 12:55:00|7.37|5.97|7.36|5.96|7.37|5.97|7.35|5.95|0
1694437200000|2023-09-11 13:00:00|7.35|5.95|7.32|5.92|7.36|5.96|7.32|5.92|0
1694437500000|2023-09-11 13:05:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1694437800000|2023-09-11 13:10:00|7.32|5.92|7.35|5.95|7.35|5.95|7.3|5.9|0
1694438100000|2023-09-11 13:15:00|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1694438400000|2023-09-11 13:20:00|7.36|5.96|7.34|5.94|7.36|5.96|7.33|5.93|0
1694438700000|2023-09-11 13:25:00|7.35|5.95|7.31|5.91|7.35|5.95|7.3|5.9|0
1694439000000|2023-09-11 13:30:00|7.3|5.9|7.27|5.87|7.31|5.91|7.24|5.84|0
1694439300000|2023-09-11 13:35:00|7.25|5.85|7.37|5.97|7.37|5.97|7.24|5.84|0
1694439600000|2023-09-11 13:40:00|7.38|5.98|7.4|6|7.41|6.01|7.36|5.96|0
1694439900000|2023-09-11 13:45:00|7.39|5.99|7.44|6.04|7.47|6.07|7.39|5.99|0
1694440200000|2023-09-11 13:50:00|7.45|6.05|7.44|6.04|7.49|6.09|7.43|6.03|0
1694440500000|2023-09-11 13:55:00|7.43|6.03|7.51|6.11|7.51|6.11|7.42|6.02|0
1694440800000|2023-09-11 14:00:00|7.5|6.1|7.49|6.09|7.51|6.11|7.45|6.05|0
1694441100000|2023-09-11 14:05:00|7.5|6.1|7.49|6.09|7.51|6.11|7.49|6.09|0
1694441400000|2023-09-11 14:10:00|7.48|6.08|7.52|6.12|7.54|6.14|7.46|6.06|0
1694441700000|2023-09-11 14:15:00|7.53|6.13|7.47|6.07|7.53|6.13|7.47|6.07|0
1694442000000|2023-09-11 14:20:00|7.48|6.08|7.44|6.04|7.48|6.08|7.42|6.02|0
1694442300000|2023-09-11 14:25:00|7.43|6.03|7.38|5.98|7.43|6.03|7.37|5.97|0
1694442600000|2023-09-11 14:30:00|7.39|5.99|7.48|6.08|7.48|6.08|7.39|5.99|0
1694442900000|2023-09-11 14:35:00|7.47|6.07|7.49|6.09|7.51|6.11|7.47|6.07|0
1694443200000|2023-09-11 14:40:00|7.5|6.1|7.46|6.06|7.5|6.1|7.43|6.03|0
1694443500000|2023-09-11 14:45:00|7.45|6.05|7.54|6.14|7.54|6.14|7.43|6.03|0
1694443800000|2023-09-11 14:50:00|7.41|6.01|7.44|6.04|7.44|6.04|7.38|5.98|0
1694444100000|2023-09-11 14:55:00|7.45|6.05|7.49|6.09|7.51|6.11|7.42|6.02|0
1694444400000|2023-09-11 15:00:00|7.5|6.1|7.51|6.11|7.55|6.15|7.49|6.09|0
1694444700000|2023-09-11 15:05:00|7.52|6.12|7.53|6.13|7.53|6.13|7.49|6.09|0
1694445000000|2023-09-11 15:10:00|7.54|6.14|7.5|6.1|7.55|6.15|7.5|6.1|0
1694445300000|2023-09-11 15:15:00|7.51|6.11|7.48|6.08|7.52|6.12|7.48|6.08|0
1694445600000|2023-09-11 15:20:00|7.49|6.09|7.46|6.06|7.5|6.1|7.45|6.05|0
1694445900000|2023-09-11 15:25:00|7.47|6.07|7.43|6.03|7.47|6.07|7.4|6|0
1694446200000|2023-09-11 15:30:00|7.44|6.04|7.39|5.99|7.45|6.05|7.37|5.97|0
1694446500000|2023-09-11 15:35:00|7.4|6|7.38|5.98|7.41|6.01|7.36|5.96|0
1694446800000|2023-09-11 15:40:00|7.37|5.97|7.43|6.03|7.44|6.04|7.36|5.96|0
1694447100000|2023-09-11 15:45:00|7.44|6.04|7.43|6.03|7.44|6.04|7.42|6.02|0
1694447400000|2023-09-11 15:50:00|7.42|6.02|7.42|6.02|7.44|6.04|7.4|6|0
1694447700000|2023-09-11 15:55:00|7.41|6.01|7.42|6.02|7.43|6.03|7.4|6|0
1694448000000|2023-09-11 16:00:00|7.41|6.01|7.41|6.01|7.42|6.02|7.38|5.98|0
1694448300000|2023-09-11 16:05:00|7.42|6.02|7.35|5.95|7.42|6.02|7.33|5.93|0
1694448600000|2023-09-11 16:10:00|7.34|5.94|7.33|5.93|7.35|5.95|7.32|5.92|0
1694448900000|2023-09-11 16:15:00|7.34|5.94|7.35|5.95|7.36|5.96|7.32|5.92|0
1694449200000|2023-09-11 16:20:00|7.36|5.96|7.36|5.96|7.38|5.98|7.35|5.95|0
1694449500000|2023-09-11 16:25:00|7.37|5.97|7.29|5.89|7.37|5.97|7.29|5.89|0
1694449800000|2023-09-11 16:30:00|7.3|5.9|7.31|5.91|7.33|5.93|7.3|5.9|0
1694450100000|2023-09-11 16:35:00|7.32|5.92|7.33|5.93|7.34|5.94|7.32|5.92|0
1694450400000|2023-09-11 16:40:00|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1694450700000|2023-09-11 16:45:00|7.33|5.93|7.3|5.9|7.33|5.93|7.3|5.9|0
1694451000000|2023-09-11 16:50:00|7.31|5.91|7.31|5.91|7.34|5.94|7.29|5.89|0
1694451300000|2023-09-11 16:55:00|7.3|5.9|7.29|5.89|7.31|5.91|7.29|5.89|0
1694451600000|2023-09-11 17:00:00|7.3|5.9|7.28|5.88|7.32|5.92|7.28|5.88|0
1694451900000|2023-09-11 17:05:00|7.29|5.89|7.27|5.87|7.31|5.91|7.27|5.87|0
1694452200000|2023-09-11 17:10:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1694452500000|2023-09-11 17:15:00|7.29|5.89|7.25|5.85|7.29|5.89|7.25|5.85|0
1694452800000|2023-09-11 17:20:00|7.24|5.84|7.24|5.84|7.25|5.85|7.22|5.82|0
1694453100000|2023-09-11 17:25:00|7.23|5.83|7.22|5.82|7.25|5.85|7.22|5.82|0
1694453400000|2023-09-11 17:30:00|7.21|5.81|7.19|5.79|7.23|5.83|7.19|5.79|0
1694453700000|2023-09-11 17:35:00|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1694454000000|2023-09-11 17:40:00|7.19|5.79|7.21|5.81|7.21|5.81|7.18|5.78|0
1694454300000|2023-09-11 17:45:00|7.2|5.8|7.22|5.82|7.22|5.82|7.19|5.79|0
1694454600000|2023-09-11 17:50:00|7.21|5.81|7.2|5.8|7.22|5.82|7.19|5.79|0
1694454900000|2023-09-11 17:55:00|7.19|5.79|7.19|5.79|7.21|5.81|7.19|5.79|0
1694455200000|2023-09-11 18:00:00|7.2|5.8|7.21|5.81|7.21|5.81|7.19|5.79|0
1694455500000|2023-09-11 18:05:00|7.22|5.82|7.22|5.82|7.23|5.83|7.21|5.81|0
1694455800000|2023-09-11 18:10:00|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1694456100000|2023-09-11 18:15:00|7.17|5.77|7.18|5.78|7.2|5.8|7.17|5.77|0
1694456400000|2023-09-11 18:20:00|7.17|5.77|7.19|5.79|7.2|5.8|7.17|5.77|0
1694456700000|2023-09-11 18:25:00|7.18|5.78|7.18|5.78|7.2|5.8|7.18|5.78|0
1694457000000|2023-09-11 18:30:00|7.17|5.77|7.18|5.78|7.18|5.78|7.16|5.76|0
1694457300000|2023-09-11 18:35:00|7.17|5.77|7.17|5.77|7.19|5.79|7.16|5.76|0
1694457600000|2023-09-11 18:40:00|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1694457900000|2023-09-11 18:45:00|7.2|5.8|7.17|5.77|7.2|5.8|7.16|5.76|0
1694458200000|2023-09-11 18:50:00|7.16|5.76|7.17|5.77|7.18|5.78|7.16|5.76|0
1694458500000|2023-09-11 18:55:00|7.16|5.76|7.17|5.77|7.19|5.79|7.16|5.76|0
1694458800000|2023-09-11 19:00:00|7.18|5.78|7.17|5.77|7.19|5.79|7.17|5.77|0
1694459100000|2023-09-11 19:05:00|7.18|5.78|7.16|5.76|7.18|5.78|7.16|5.76|0
1694459400000|2023-09-11 19:10:00|7.17|5.77|7.19|5.79|7.2|5.8|7.16|5.76|0
1694459700000|2023-09-11 19:15:00|7.2|5.8|7.19|5.79|7.21|5.81|7.19|5.79|0
1694460000000|2023-09-11 19:20:00|7.2|5.8|7.14|5.74|7.2|5.8|7.14|5.74|0
1694460300000|2023-09-11 19:25:00|7.13|5.73|7.15|5.75|7.16|5.76|7.13|5.73|0
1694460600000|2023-09-11 19:30:00|7.14|5.74|7.15|5.75|7.17|5.77|7.14|5.74|0
1694460900000|2023-09-11 19:35:00|7.16|5.76|7.16|5.76|7.17|5.77|7.15|5.75|0
1694461200000|2023-09-11 19:40:00|7.15|5.75|7.17|5.77|7.17|5.77|7.15|5.75|0
1694461500000|2023-09-11 19:45:00|7.18|5.78|7.19|5.79|7.19|5.79|7.17|5.77|0
1694461800000|2023-09-11 19:50:00|7.2|5.8|7.21|5.81|7.22|5.82|7.19|5.79|0
1694462100000|2023-09-11 19:55:00|7.22|5.82|7.16|5.76|7.23|5.83|7.16|5.76|0
1694462400000|2023-09-11 20:00:00|7.17|5.77|7.15|5.75|7.17|5.77|7.15|5.75|0
1694462700000|2023-09-11 20:05:00|7.16|5.76|7.17|5.77|7.18|5.78|7.16|5.76|0
1694463000000|2023-09-11 20:10:00|7.18|5.78|7.17|5.77|7.19|5.79|7.17|5.77|0
1694463300000|2023-09-11 20:15:00|7.27|5.67|7.27|5.67|7.27|5.67|7.26|5.66|0
1694463600000|2023-09-11 20:20:00|7.28|5.68|7.27|5.67|7.28|5.68|7.27|5.67|0
1694464500000|2023-09-11 20:35:00|7.28|5.68|7.28|5.68|7.28|5.68|7.27|5.67|0
1694465100000|2023-09-11 20:45:00|7.29|5.69|7.29|5.69|7.29|5.69|7.29|5.69|0
1694465700000|2023-09-11 20:55:00|7.28|5.68|7.29|5.69|7.29|5.69|7.28|5.68|0
1694467500000|2023-09-11 21:25:00|7.3|5.7|7.29|5.69|7.3|5.7|7.29|5.69|0
1694468100000|2023-09-11 21:35:00|7.3|5.7|7.29|5.69|7.3|5.7|7.29|5.69|0
1694468400000|2023-09-11 21:40:00|7.3|5.7|7.3|5.7|7.3|5.7|7.29|5.69|0
1694469000000|2023-09-11 21:50:00|7.31|5.71|7.3|5.7|7.31|5.71|7.3|5.7|0
1694469300000|2023-09-11 21:55:00|7.31|5.71|7.3|5.7|7.31|5.71|7.3|5.7|0
1694469600000|2023-09-11 22:00:00|7.31|5.71|7.31|5.71|7.31|5.71|7.3|5.7|0
1694469900000|2023-09-11 22:05:00|7.3|5.7|7.3|5.7|7.3|5.7|7.29|5.69|0
1694470200000|2023-09-11 22:10:00|7.31|5.71|7.31|5.71|7.31|5.71|7.3|5.7|0
1694470500000|2023-09-11 22:15:00|7.32|5.72|7.31|5.71|7.33|5.73|7.31|5.71|0
1694470800000|2023-09-11 22:20:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1694471400000|2023-09-11 22:30:00|7.3|5.7|7.31|5.71|7.31|5.71|7.3|5.7|0
1694471700000|2023-09-11 22:35:00|7.32|5.72|7.33|5.73|7.33|5.73|7.32|5.72|0
1694472000000|2023-09-11 22:40:00|7.32|5.72|7.32|5.72|7.33|5.73|7.32|5.72|0
1694472300000|2023-09-11 22:45:00|7.33|5.73|7.32|5.72|7.33|5.73|7.32|5.72|0
1694472600000|2023-09-11 22:50:00|7.33|5.73|7.32|5.72|7.33|5.73|7.32|5.72|0
1694472900000|2023-09-11 22:55:00|7.33|5.73|7.32|5.72|7.33|5.73|7.31|5.71|0
1694473200000|2023-09-11 23:00:00|7.31|5.71|7.32|5.72|7.32|5.72|7.31|5.71|0
1694473500000|2023-09-11 23:05:00|7.31|5.71|7.31|5.71|7.32|5.72|7.3|5.7|0
1694473800000|2023-09-11 23:10:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1694474100000|2023-09-11 23:15:00|7.32|5.72|7.31|5.71|7.32|5.72|7.31|5.71|0
1694474400000|2023-09-11 23:20:00|7.3|5.7|7.31|5.71|7.31|5.71|7.3|5.7|0
1694474700000|2023-09-11 23:25:00|7.3|5.7|7.3|5.7|7.31|5.71|7.3|5.7|0
1694475000000|2023-09-11 23:30:00|7.31|5.71|7.31|5.71|7.32|5.72|7.31|5.71|0
1694475600000|2023-09-11 23:40:00|7.32|5.72|7.32|5.72|7.32|5.72|7.31|5.71|0
1694475900000|2023-09-11 23:45:00|7.33|5.73|7.31|5.71|7.33|5.73|7.31|5.71|0
1694476200000|2023-09-11 23:50:00|7.32|5.72|7.31|5.71|7.32|5.72|7.3|5.7|0
1694476500000|2023-09-11 23:55:00|7.32|5.72|7.32|5.72|7.32|5.72|7.32|5.72|0
1694476800000|2023-09-12 00:00:00|7.33|5.73|7.33|5.73|7.33|5.73|7.31|5.71|0
1694477100000|2023-09-12 00:05:00|7.32|5.72|7.34|5.74|7.36|5.76|7.32|5.72|0
1694477400000|2023-09-12 00:10:00|7.33|5.73|7.35|5.75|7.36|5.76|7.33|5.73|0
1694477700000|2023-09-12 00:15:00|7.36|5.76|7.34|5.74|7.36|5.76|7.34|5.74|0
1694478000000|2023-09-12 00:20:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1694478300000|2023-09-12 00:25:00|7.37|5.77|7.38|5.78|7.38|5.78|7.37|5.77|0
1694478600000|2023-09-12 00:30:00|7.28|5.88|7.28|5.88|7.29|5.89|7.28|5.88|0
1694478900000|2023-09-12 00:35:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1694479200000|2023-09-12 00:40:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1694479500000|2023-09-12 00:45:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1694479800000|2023-09-12 00:50:00|7.28|5.88|7.28|5.88|7.29|5.89|7.28|5.88|0
1694480100000|2023-09-12 00:55:00|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1694480400000|2023-09-12 01:00:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1694480700000|2023-09-12 01:05:00|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1694481000000|2023-09-12 01:10:00|7.29|5.89|7.27|5.87|7.3|5.9|7.25|5.85|0
1694481300000|2023-09-12 01:15:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1694481600000|2023-09-12 01:20:00|7.27|5.87|7.29|5.89|7.29|5.89|7.27|5.87|0
1694481900000|2023-09-12 01:25:00|7.28|5.88|7.28|5.88|7.3|5.9|7.28|5.88|0
1694482200000|2023-09-12 01:30:00|7.29|5.89|7.3|5.9|7.3|5.9|7.28|5.88|0
1694482500000|2023-09-12 01:35:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1694482800000|2023-09-12 01:40:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1694483100000|2023-09-12 01:45:00|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1694483400000|2023-09-12 01:50:00|7.29|5.89|7.3|5.9|7.31|5.91|7.29|5.89|0
1694483700000|2023-09-12 01:55:00|7.29|5.89|7.28|5.88|7.3|5.9|7.28|5.88|0
1694484000000|2023-09-12 02:00:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1694484300000|2023-09-12 02:05:00|7.28|5.88|7.27|5.87|7.29|5.89|7.26|5.86|0
1694484600000|2023-09-12 02:10:00|7.28|5.88|7.27|5.87|7.28|5.88|7.26|5.86|0
1694484900000|2023-09-12 02:15:00|7.28|5.88|7.25|5.85|7.28|5.88|7.25|5.85|0
1694485200000|2023-09-12 02:20:00|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1694485500000|2023-09-12 02:25:00|7.26|5.86|7.25|5.85|7.26|5.86|7.24|5.84|0
1694485800000|2023-09-12 02:30:00|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1694486100000|2023-09-12 02:35:00|7.26|5.86|7.24|5.84|7.26|5.86|7.24|5.84|0
1694486400000|2023-09-12 02:40:00|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1694486700000|2023-09-12 02:45:00|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1694487000000|2023-09-12 02:50:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1694487300000|2023-09-12 02:55:00|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1694487600000|2023-09-12 03:00:00|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1694487900000|2023-09-12 03:05:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1694488200000|2023-09-12 03:10:00|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1694488800000|2023-09-12 03:20:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1694489100000|2023-09-12 03:25:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1694489400000|2023-09-12 03:30:00|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1694489700000|2023-09-12 03:35:00|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1694490000000|2023-09-12 03:40:00|7.21|5.81|7.21|5.81|7.23|5.83|7.21|5.81|0
1694490300000|2023-09-12 03:45:00|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1694490600000|2023-09-12 03:50:00|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1694490900000|2023-09-12 03:55:00|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1694491200000|2023-09-12 04:00:00|7.2|5.8|7.2|5.8|7.2|5.8|7.19|5.79|0
1694491500000|2023-09-12 04:05:00|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1694491800000|2023-09-12 04:10:00|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1694492100000|2023-09-12 04:15:00|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1694492400000|2023-09-12 04:20:00|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1694492700000|2023-09-12 04:25:00|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1694493000000|2023-09-12 04:30:00|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1694493300000|2023-09-12 04:35:00|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1694493600000|2023-09-12 04:40:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1694493900000|2023-09-12 04:45:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1694494200000|2023-09-12 04:50:00|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1694494500000|2023-09-12 04:55:00|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1694494800000|2023-09-12 05:00:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1694495100000|2023-09-12 05:05:00|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1694495700000|2023-09-12 05:15:00|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1694496000000|2023-09-12 05:20:00|7.23|5.83|7.22|5.82|7.24|5.84|7.21|5.81|0
1694496300000|2023-09-12 05:25:00|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1694496600000|2023-09-12 05:30:00|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1694496900000|2023-09-12 05:35:00|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1694497200000|2023-09-12 05:40:00|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1694497500000|2023-09-12 05:45:00|7.21|5.81|7.21|5.81|7.22|5.82|7.2|5.8|0
1694497800000|2023-09-12 05:50:00|7.22|5.82|7.23|5.83|7.23|5.83|7.21|5.81|0
1694498100000|2023-09-12 05:55:00|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1694498400000|2023-09-12 06:00:00|7.21|5.81|7.22|5.82|7.23|5.83|7.21|5.81|0
1694498700000|2023-09-12 06:05:00|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1694499000000|2023-09-12 06:10:00|7.21|5.81|7.19|5.79|7.22|5.82|7.19|5.79|0
1694499300000|2023-09-12 06:15:00|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1694499600000|2023-09-12 06:20:00|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1694499900000|2023-09-12 06:25:00|7.19|5.79|7.19|5.79|7.2|5.8|7.18|5.78|0
1694500200000|2023-09-12 06:30:00|7.2|5.8|7.18|5.78|7.2|5.8|7.18|5.78|0
1694500500000|2023-09-12 06:35:00|7.2|5.8|7.21|5.81|7.21|5.81|7.19|5.79|0
1694500800000|2023-09-12 06:40:00|7.2|5.8|7.19|5.79|7.2|5.8|7.18|5.78|0
1694501100000|2023-09-12 06:45:00|7.2|5.8|7.2|5.8|7.2|5.8|7.19|5.79|0
1694501400000|2023-09-12 06:50:00|7.19|5.79|7.16|5.76|7.19|5.79|7.15|5.75|0
1694501700000|2023-09-12 06:55:00|7.17|5.77|7.17|5.77|7.17|5.77|7.15|5.75|0
1694502000000|2023-09-12 07:00:00|7.16|5.76|7.18|5.78|7.19|5.79|7.15|5.75|0
1694502300000|2023-09-12 07:05:00|7.19|5.79|7.2|5.8|7.2|5.8|7.17|5.77|0
1694502600000|2023-09-12 07:10:00|7.21|5.81|7.25|5.85|7.25|5.85|7.21|5.81|0
1694502900000|2023-09-12 07:15:00|7.24|5.84|7.23|5.83|7.25|5.85|7.22|5.82|0
1694503200000|2023-09-12 07:20:00|7.22|5.82|7.26|5.86|7.27|5.87|7.22|5.82|0
1694503500000|2023-09-12 07:25:00|7.25|5.85|7.27|5.87|7.28|5.88|7.25|5.85|0
1694503800000|2023-09-12 07:30:00|7.26|5.86|7.26|5.86|7.29|5.89|7.26|5.86|0
1694504100000|2023-09-12 07:35:00|7.27|5.87|7.25|5.85|7.27|5.87|7.23|5.83|0
1694504400000|2023-09-12 07:40:00|7.24|5.84|7.22|5.82|7.25|5.85|7.21|5.81|0
1694504700000|2023-09-12 07:45:00|7.23|5.83|7.25|5.85|7.25|5.85|7.22|5.82|0
1694505000000|2023-09-12 07:50:00|7.24|5.84|7.26|5.86|7.28|5.88|7.24|5.84|0
1694505300000|2023-09-12 07:55:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1694505600000|2023-09-12 08:00:00|7.27|5.87|7.3|5.9|7.3|5.9|7.27|5.87|0
1694505900000|2023-09-12 08:05:00|7.29|5.89|7.29|5.89|7.3|5.9|7.28|5.88|0
1694506200000|2023-09-12 08:10:00|7.28|5.88|7.26|5.86|7.29|5.89|7.26|5.86|0
1694506500000|2023-09-12 08:15:00|7.27|5.87|7.25|5.85|7.27|5.87|7.24|5.84|0
1694506800000|2023-09-12 08:20:00|7.24|5.84|7.23|5.83|7.25|5.85|7.22|5.82|0
1694507100000|2023-09-12 08:25:00|7.24|5.84|7.23|5.83|7.25|5.85|7.22|5.82|0
1694507400000|2023-09-12 08:30:00|7.24|5.84|7.28|5.88|7.28|5.88|7.24|5.84|0
1694507700000|2023-09-12 08:35:00|7.29|5.89|7.28|5.88|7.29|5.89|7.26|5.86|0
1694508000000|2023-09-12 08:40:00|7.27|5.87|7.27|5.87|7.28|5.88|7.26|5.86|0
1694508300000|2023-09-12 08:45:00|7.28|5.88|7.27|5.87|7.3|5.9|7.27|5.87|0
1694508600000|2023-09-12 08:50:00|7.26|5.86|7.28|5.88|7.28|5.88|7.24|5.84|0
1694508900000|2023-09-12 08:55:00|7.27|5.87|7.28|5.88|7.28|5.88|7.26|5.86|0
1694509200000|2023-09-12 09:00:00|7.27|5.87|7.25|5.85|7.28|5.88|7.24|5.84|0
1694509500000|2023-09-12 09:05:00|7.26|5.86|7.27|5.87|7.28|5.88|7.25|5.85|0
1694509800000|2023-09-12 09:10:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1694510100000|2023-09-12 09:15:00|7.28|5.88|7.29|5.89|7.29|5.89|7.27|5.87|0
1694510400000|2023-09-12 09:20:00|7.3|5.9|7.29|5.89|7.3|5.9|7.27|5.87|0
1694510700000|2023-09-12 09:25:00|7.28|5.88|7.26|5.86|7.28|5.88|7.25|5.85|0
1694511000000|2023-09-12 09:30:00|7.27|5.87|7.3|5.9|7.31|5.91|7.26|5.86|0
1694511300000|2023-09-12 09:35:00|7.29|5.89|7.28|5.88|7.3|5.9|7.27|5.87|0
1694511600000|2023-09-12 09:40:00|7.27|5.87|7.26|5.86|7.28|5.88|7.26|5.86|0
1694511900000|2023-09-12 09:45:00|7.27|5.87|7.24|5.84|7.28|5.88|7.24|5.84|0
1694512200000|2023-09-12 09:50:00|7.23|5.83|7.25|5.85|7.26|5.86|7.23|5.83|0
1694512500000|2023-09-12 09:55:00|7.26|5.86|7.25|5.85|7.26|5.86|7.23|5.83|0
1694512800000|2023-09-12 10:00:00|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1694513100000|2023-09-12 10:05:00|7.24|5.84|7.25|5.85|7.25|5.85|7.23|5.83|0
1694513400000|2023-09-12 10:10:00|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1694513700000|2023-09-12 10:15:00|7.24|5.84|7.24|5.84|7.25|5.85|7.22|5.82|0
1694514000000|2023-09-12 10:20:00|7.23|5.83|7.23|5.83|7.25|5.85|7.23|5.83|0
1694514300000|2023-09-12 10:25:00|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1694514600000|2023-09-12 10:30:00|7.23|5.83|7.22|5.82|7.24|5.84|7.2|5.8|0
1694514900000|2023-09-12 10:35:00|7.21|5.81|7.22|5.82|7.23|5.83|7.21|5.81|0
1694515200000|2023-09-12 10:40:00|7.23|5.83|7.25|5.85|7.25|5.85|7.22|5.82|0
1694515500000|2023-09-12 10:45:00|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1694515800000|2023-09-12 10:50:00|7.24|5.84|7.24|5.84|7.25|5.85|7.23|5.83|0
1694516100000|2023-09-12 10:55:00|7.25|5.85|7.21|5.81|7.25|5.85|7.21|5.81|0
1694516400000|2023-09-12 11:00:00|7.22|5.82|7.23|5.83|7.25|5.85|7.22|5.82|0
1694516700000|2023-09-12 11:05:00|7.22|5.82|7.22|5.82|7.23|5.83|7.21|5.81|0
1694517000000|2023-09-12 11:10:00|7.21|5.81|7.22|5.82|7.23|5.83|7.21|5.81|0
1694517300000|2023-09-12 11:15:00|7.23|5.83|7.25|5.85|7.25|5.85|7.22|5.82|0
1694517600000|2023-09-12 11:20:00|7.26|5.86|7.29|5.89|7.3|5.9|7.25|5.85|0
1694517900000|2023-09-12 11:25:00|7.3|5.9|7.26|5.86|7.3|5.9|7.26|5.86|0
1694518200000|2023-09-12 11:30:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1694518500000|2023-09-12 11:35:00|7.29|5.89|7.28|5.88|7.29|5.89|7.27|5.87|0
1694518800000|2023-09-12 11:40:00|7.27|5.87|7.27|5.87|7.28|5.88|7.26|5.86|0
1694519100000|2023-09-12 11:45:00|7.28|5.88|7.29|5.89|7.3|5.9|7.28|5.88|0
1694519400000|2023-09-12 11:50:00|7.3|5.9|7.29|5.89|7.31|5.91|7.29|5.89|0
1694519700000|2023-09-12 11:55:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1694520000000|2023-09-12 12:00:00|7.31|5.91|7.29|5.89|7.31|5.91|7.28|5.88|0
1694520300000|2023-09-12 12:05:00|7.28|5.88|7.28|5.88|7.3|5.9|7.27|5.87|0
1694520600000|2023-09-12 12:10:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1694520900000|2023-09-12 12:15:00|7.28|5.88|7.27|5.87|7.28|5.88|7.26|5.86|0
1694521200000|2023-09-12 12:20:00|7.26|5.86|7.25|5.85|7.27|5.87|7.25|5.85|0
1694521500000|2023-09-12 12:25:00|7.24|5.84|7.24|5.84|7.26|5.86|7.23|5.83|0
1694521800000|2023-09-12 12:30:00|7.23|5.83|7.22|5.82|7.26|5.86|7.22|5.82|0
1694522100000|2023-09-12 12:35:00|7.21|5.81|7.21|5.81|7.23|5.83|7.21|5.81|0
1694522400000|2023-09-12 12:40:00|7.2|5.8|7.22|5.82|7.22|5.82|7.19|5.79|0
1694522700000|2023-09-12 12:45:00|7.23|5.83|7.23|5.83|7.24|5.84|7.21|5.81|0
1694523000000|2023-09-12 12:50:00|7.24|5.84|7.25|5.85|7.26|5.86|7.24|5.84|0
1694523300000|2023-09-12 12:55:00|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1694523600000|2023-09-12 13:00:00|7.29|5.89|7.3|5.9|7.32|5.92|7.28|5.88|0
1694523900000|2023-09-12 13:05:00|7.29|5.89|7.31|5.91|7.32|5.92|7.29|5.89|0
1694524200000|2023-09-12 13:10:00|7.32|5.92|7.33|5.93|7.35|5.95|7.31|5.91|0
1694524500000|2023-09-12 13:15:00|7.34|5.94|7.35|5.95|7.36|5.96|7.33|5.93|0
1694524800000|2023-09-12 13:20:00|7.36|5.96|7.34|5.94|7.37|5.97|7.34|5.94|0
1694525100000|2023-09-12 13:25:00|7.33|5.93|7.32|5.92|7.34|5.94|7.31|5.91|0
1694525400000|2023-09-12 13:30:00|7.33|5.93|7.14|5.74|7.34|5.94|7.13|5.73|0
1694525700000|2023-09-12 13:35:00|7.13|5.73|7.12|5.72|7.16|5.76|7.11|5.71|0
1694526000000|2023-09-12 13:40:00|7.11|5.71|7.13|5.73|7.16|5.76|7.09|5.69|0
1694526300000|2023-09-12 13:45:00|7.12|5.72|7.18|5.78|7.18|5.78|7.11|5.71|0
1694526600000|2023-09-12 13:50:00|7.17|5.77|7.14|5.74|7.18|5.78|7.13|5.73|0
1694526900000|2023-09-12 13:55:00|7.13|5.73|7.11|5.71|7.14|5.74|7.1|5.7|0
1694527200000|2023-09-12 14:00:00|7.12|5.72|7.14|5.74|7.15|5.75|7.11|5.71|0
1694527500000|2023-09-12 14:05:00|7.15|5.75|7.47|6.07|7.49|6.09|7.14|5.74|0
1694527800000|2023-09-12 14:10:00|7.48|6.08|7.42|6.02|7.49|6.09|7.42|6.02|0
1694528100000|2023-09-12 14:15:00|7.41|6.01|7.42|6.02|7.47|6.07|7.41|6.01|0
1694528400000|2023-09-12 14:20:00|7.43|6.03|7.49|6.09|7.51|6.11|7.43|6.03|0
1694529000000|2023-09-12 14:30:00|7.58|6.18|7.52|6.12|7.58|6.18|7.52|6.12|0
1694529300000|2023-09-12 14:35:00|7.53|6.13|7.56|6.16|7.57|6.17|7.52|6.12|0
1694529600000|2023-09-12 14:40:00|7.57|6.17|7.54|6.14|7.59|6.19|7.53|6.13|0
1694529900000|2023-09-12 14:45:00|7.55|6.15|7.56|6.16|7.57|6.17|7.52|6.12|0
1694530200000|2023-09-12 14:50:00|7.57|6.17|7.61|6.21|7.61|6.21|7.57|6.17|0
1694530500000|2023-09-12 14:55:00|7.62|6.22|7.62|6.22|7.63|6.23|7.57|6.17|0
1694530800000|2023-09-12 15:00:00|7.63|6.23|7.55|6.15|7.63|6.23|7.55|6.15|0
1694531100000|2023-09-12 15:05:00|7.54|6.14|7.61|6.21|7.64|6.24|7.54|6.14|0
1694531400000|2023-09-12 15:10:00|7.62|6.22|7.61|6.21|7.65|6.25|7.59|6.19|0
1694531700000|2023-09-12 15:15:00|7.6|6.2|7.62|6.22|7.63|6.23|7.59|6.19|0
1694532000000|2023-09-12 15:20:00|7.61|6.21|7.59|6.19|7.62|6.22|7.57|6.17|0
1694532300000|2023-09-12 15:25:00|7.6|6.2|7.54|6.14|7.61|6.21|7.54|6.14|0
1694532600000|2023-09-12 15:30:00|7.53|6.13|7.52|6.12|7.54|6.14|7.51|6.11|0
1694532900000|2023-09-12 15:35:00|7.51|6.11|7.52|6.12|7.52|6.12|7.5|6.1|0
1694533200000|2023-09-12 15:40:00|7.51|6.11|7.52|6.12|7.52|6.12|7.5|6.1|0
1694533500000|2023-09-12 15:45:00|7.51|6.11|7.5|6.1|7.52|6.12|7.49|6.09|0
1694533800000|2023-09-12 15:50:00|7.49|6.09|7.48|6.08|7.49|6.09|7.47|6.07|0
1694534100000|2023-09-12 15:55:00|7.47|6.07|7.49|6.09|7.5|6.1|7.47|6.07|0
1694534400000|2023-09-12 16:00:00|7.48|6.08|7.45|6.05|7.48|6.08|7.44|6.04|0
1694534700000|2023-09-12 16:05:00|7.44|6.04|7.54|6.14|7.58|6.18|7.44|6.04|0
1694535000000|2023-09-12 16:10:00|7.55|6.15|7.53|6.13|7.56|6.16|7.53|6.13|0
1694535300000|2023-09-12 16:15:00|7.55|6.15|7.53|6.13|7.55|6.15|7.52|6.12|0
1694535600000|2023-09-12 16:20:00|7.54|6.14|7.53|6.13|7.56|6.16|7.52|6.12|0
1694535900000|2023-09-12 16:25:00|7.54|6.14|7.56|6.16|7.57|6.17|7.53|6.13|0
1694536200000|2023-09-12 16:30:00|7.57|6.17|7.59|6.19|7.6|6.2|7.56|6.16|0
1694536500000|2023-09-12 16:35:00|7.6|6.2|7.58|6.18|7.6|6.2|7.57|6.17|0
1694536800000|2023-09-12 16:40:00|7.57|6.17|7.53|6.13|7.58|6.18|7.53|6.13|0
1694537100000|2023-09-12 16:45:00|7.54|6.14|7.52|6.12|7.54|6.14|7.52|6.12|0
1694537400000|2023-09-12 16:50:00|7.51|6.11|7.55|6.15|7.56|6.16|7.51|6.11|0
1694537700000|2023-09-12 16:55:00|7.56|6.16|7.55|6.15|7.57|6.17|7.55|6.15|0
1694538000000|2023-09-12 17:00:00|7.54|6.14|7.52|6.12|7.57|6.17|7.51|6.11|0
1694538300000|2023-09-12 17:05:00|7.51|6.11|7.54|6.14|7.55|6.15|7.51|6.11|0
1694538600000|2023-09-12 17:10:00|7.55|6.15|7.53|6.13|7.55|6.15|7.51|6.11|0
1694538900000|2023-09-12 17:15:00|7.52|6.12|7.49|6.09|7.53|6.13|7.49|6.09|0
1694539200000|2023-09-12 17:20:00|7.48|6.08|7.37|5.97|7.48|6.08|7.37|5.97|0
1694539500000|2023-09-12 17:25:00|7.38|5.98|7.4|6|7.41|6.01|7.38|5.98|0
1694539800000|2023-09-12 17:30:00|7.39|5.99|7.38|5.98|7.39|5.99|7.37|5.97|0
1694540100000|2023-09-12 17:35:00|7.39|5.99|7.41|6.01|7.43|6.03|7.37|5.97|0
1694540400000|2023-09-12 17:40:00|7.42|6.02|7.51|6.11|7.51|6.11|7.41|6.01|0
1694540700000|2023-09-12 17:45:00|7.5|6.1|7.54|6.14|7.57|6.17|7.49|6.09|0
1694541000000|2023-09-12 17:50:00|7.53|6.13|7.57|6.17|7.58|6.18|7.51|6.11|0
1694541300000|2023-09-12 17:55:00|7.56|6.16|7.58|6.18|7.6|6.2|7.56|6.16|0
1694541600000|2023-09-12 18:00:00|7.6|6.2|7.61|6.21|7.62|6.22|7.6|6.2|0
1694541900000|2023-09-12 18:05:00|7.62|6.22|7.61|6.21|7.62|6.22|7.6|6.2|0
1694542200000|2023-09-12 18:10:00|7.6|6.2|7.61|6.21|7.61|6.21|7.58|6.18|0
1694542500000|2023-09-12 18:15:00|7.6|6.2|7.61|6.21|7.64|6.24|7.58|6.18|0
1694542800000|2023-09-12 18:20:00|7.62|6.22|7.63|6.23|7.65|6.25|7.61|6.21|0
1694543100000|2023-09-12 18:25:00|7.62|6.22|7.61|6.21|7.63|6.23|7.59|6.19|0
1694543400000|2023-09-12 18:30:00|7.62|6.22|7.61|6.21|7.64|6.24|7.59|6.19|0
1694543700000|2023-09-12 18:35:00|7.62|6.22|7.62|6.22|7.63|6.23|7.61|6.21|0
1694544000000|2023-09-12 18:40:00|7.61|6.21|7.65|6.25|7.66|6.26|7.61|6.21|0
1694544300000|2023-09-12 18:45:00|7.66|6.26|7.67|6.27|7.68|6.28|7.62|6.22|0
1694544600000|2023-09-12 18:50:00|7.68|6.28|7.74|6.34|7.74|6.34|7.67|6.27|0
1694544900000|2023-09-12 18:55:00|7.75|6.35|7.74|6.34|7.75|6.35|7.7|6.3|0
1694545200000|2023-09-12 19:00:00|7.75|6.35|7.78|6.38|7.78|6.38|7.74|6.34|0
1694545500000|2023-09-12 19:05:00|7.77|6.37|7.78|6.38|7.78|6.38|7.76|6.36|0
1694545800000|2023-09-12 19:10:00|7.77|6.37|7.77|6.37|7.77|6.37|7.75|6.35|0
1694546100000|2023-09-12 19:15:00|7.78|6.38|7.81|6.41|7.81|6.41|7.77|6.37|0
1694546400000|2023-09-12 19:20:00|7.8|6.4|7.84|6.44|7.84|6.44|7.79|6.39|0
1694546700000|2023-09-12 19:25:00|7.83|6.43|7.81|6.41|7.84|6.44|7.8|6.4|0
1694547000000|2023-09-12 19:30:00|7.8|6.4|7.78|6.38|7.81|6.41|7.78|6.38|0
1694547300000|2023-09-12 19:35:00|7.79|6.39|7.78|6.38|7.8|6.4|7.76|6.36|0
1694547600000|2023-09-12 19:40:00|7.77|6.37|7.75|6.35|7.78|6.38|7.74|6.34|0
1694547900000|2023-09-12 19:45:00|7.74|6.34|7.76|6.36|7.78|6.38|7.73|6.33|0
1694548200000|2023-09-12 19:50:00|7.75|6.35|7.71|6.31|7.76|6.36|7.71|6.31|0
1694548500000|2023-09-12 19:55:00|7.72|6.32|7.75|6.35|7.77|6.37|7.72|6.32|0
1694548800000|2023-09-12 20:00:00|7.74|6.34|7.73|6.33|7.75|6.35|7.72|6.32|0
1694549100000|2023-09-12 20:05:00|7.72|6.32|7.71|6.31|7.72|6.32|7.71|6.31|0
1694549400000|2023-09-12 20:10:00|7.7|6.3|7.71|6.31|7.71|6.31|7.7|6.3|0
1694549700000|2023-09-12 20:15:00|7.81|6.21|7.82|6.22|7.83|6.23|7.81|6.21|0
1694550000000|2023-09-12 20:20:00|7.83|6.23|7.83|6.23|7.83|6.23|7.82|6.22|0
1694550300000|2023-09-12 20:25:00|7.82|6.22|7.82|6.22|7.83|6.23|7.82|6.22|0
1694550900000|2023-09-12 20:35:00|7.81|6.21|7.83|6.23|7.83|6.23|7.81|6.21|0
1694551200000|2023-09-12 20:40:00|7.82|6.22|7.82|6.22|7.82|6.22|7.81|6.21|0
1694551500000|2023-09-12 20:45:00|7.81|6.21|7.8|6.2|7.82|6.22|7.8|6.2|0
1694551800000|2023-09-12 20:50:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1694552100000|2023-09-12 20:55:00|7.81|6.21|7.84|6.24|7.84|6.24|7.81|6.21|0
1694552400000|2023-09-12 21:00:00|7.83|6.23|7.84|6.24|7.84|6.24|7.83|6.23|0
1694552700000|2023-09-12 21:05:00|7.83|6.23|7.84|6.24|7.84|6.24|7.83|6.23|0
1694554200000|2023-09-12 21:30:00|7.83|6.23|7.84|6.24|7.84|6.24|7.83|6.23|0
1694554500000|2023-09-12 21:35:00|7.85|6.25|7.84|6.24|7.85|6.25|7.84|6.24|0
1694554800000|2023-09-12 21:40:00|7.85|6.25|7.85|6.25|7.85|6.25|7.84|6.24|0
1694555100000|2023-09-12 21:45:00|7.86|6.26|7.85|6.25|7.86|6.26|7.85|6.25|0
1694555400000|2023-09-12 21:50:00|7.86|6.26|7.85|6.25|7.86|6.26|7.85|6.25|0
1694556000000|2023-09-12 22:00:00|7.83|6.23|7.84|6.24|7.85|6.25|7.83|6.23|0
1694556300000|2023-09-12 22:05:00|7.85|6.25|7.85|6.25|7.86|6.26|7.85|6.25|0
1694556600000|2023-09-12 22:10:00|7.86|6.26|7.84|6.24|7.86|6.26|7.84|6.24|0
1694556900000|2023-09-12 22:15:00|7.85|6.25|7.85|6.25|7.85|6.25|7.84|6.24|0
1694557200000|2023-09-12 22:20:00|7.86|6.26|7.85|6.25|7.86|6.26|7.85|6.25|0
1694557500000|2023-09-12 22:25:00|7.86|6.26|7.85|6.25|7.86|6.26|7.85|6.25|0
1694557800000|2023-09-12 22:30:00|7.84|6.24|7.83|6.23|7.85|6.25|7.83|6.23|0
1694558100000|2023-09-12 22:35:00|7.84|6.24|7.83|6.23|7.84|6.24|7.83|6.23|0
1694558400000|2023-09-12 22:40:00|7.84|6.24|7.84|6.24|7.84|6.24|7.84|6.24|0
1694558700000|2023-09-12 22:45:00|7.83|6.23|7.83|6.23|7.84|6.24|7.83|6.23|0
1694559000000|2023-09-12 22:50:00|7.82|6.22|7.83|6.23|7.83|6.23|7.82|6.22|0
1694559300000|2023-09-12 22:55:00|7.84|6.24|7.84|6.24|7.84|6.24|7.83|6.23|0
1694559600000|2023-09-12 23:00:00|7.83|6.23|7.84|6.24|7.85|6.25|7.83|6.23|0
1694559900000|2023-09-12 23:05:00|7.85|6.25|7.83|6.23|7.85|6.25|7.83|6.23|0
1694560200000|2023-09-12 23:10:00|7.84|6.24|7.85|6.25|7.85|6.25|7.84|6.24|0
1694560500000|2023-09-12 23:15:00|7.84|6.24|7.83|6.23|7.85|6.25|7.83|6.23|0
1694560800000|2023-09-12 23:20:00|7.84|6.24|7.83|6.23|7.84|6.24|7.83|6.23|0
1694561100000|2023-09-12 23:25:00|7.82|6.22|7.82|6.22|7.83|6.23|7.82|6.22|0
1694561400000|2023-09-12 23:30:00|7.83|6.23|7.82|6.22|7.83|6.23|7.82|6.22|0
1694562000000|2023-09-12 23:40:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1694562300000|2023-09-12 23:45:00|7.81|6.21|7.8|6.2|7.81|6.21|7.8|6.2|0
1694562600000|2023-09-12 23:50:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1694563200000|2023-09-13 00:00:00|7.82|6.22|7.81|6.21|7.83|6.23|7.81|6.21|0
1694563500000|2023-09-13 00:05:00|7.82|6.22|7.8|6.2|7.82|6.22|7.8|6.2|0
1694563800000|2023-09-13 00:10:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1694564100000|2023-09-13 00:15:00|7.8|6.2|7.82|6.22|7.82|6.22|7.8|6.2|0
1694564400000|2023-09-13 00:20:00|7.83|6.23|7.74|6.14|7.86|6.26|7.72|6.12|0
1694564700000|2023-09-13 00:25:00|7.73|6.13|7.74|6.14|7.74|6.14|7.73|6.13|0
1694565000000|2023-09-13 00:30:00|7.63|6.23|7.62|6.22|7.64|6.24|7.62|6.22|0
1694565300000|2023-09-13 00:35:00|7.63|6.23|7.63|6.23|7.63|6.23|7.63|6.23|0
1694565600000|2023-09-13 00:40:00|7.62|6.22|7.62|6.22|7.63|6.23|7.61|6.21|0
1694565900000|2023-09-13 00:45:00|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1694566200000|2023-09-13 00:50:00|7.63|6.23|7.62|6.22|7.63|6.23|7.62|6.22|0
1694566500000|2023-09-13 00:55:00|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1694567100000|2023-09-13 01:05:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1694567400000|2023-09-13 01:10:00|7.62|6.22|7.62|6.22|7.63|6.23|7.62|6.22|0
1694567700000|2023-09-13 01:15:00|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1694568000000|2023-09-13 01:20:00|7.6|6.2|7.6|6.2|7.61|6.21|7.6|6.2|0
1694568300000|2023-09-13 01:25:00|7.61|6.21|7.61|6.21|7.62|6.22|7.6|6.2|0
1694568600000|2023-09-13 01:30:00|7.62|6.22|7.63|6.23|7.65|6.25|7.61|6.21|0
1694568900000|2023-09-13 01:35:00|7.62|6.22|7.68|6.28|7.69|6.29|7.62|6.22|0
1694569200000|2023-09-13 01:40:00|7.69|6.29|7.69|6.29|7.7|6.3|7.66|6.26|0
1694569500000|2023-09-13 01:45:00|7.68|6.28|7.68|6.28|7.69|6.29|7.67|6.27|0
1694569800000|2023-09-13 01:50:00|7.67|6.27|7.68|6.28|7.69|6.29|7.67|6.27|0
1694570100000|2023-09-13 01:55:00|7.69|6.29|7.67|6.27|7.69|6.29|7.67|6.27|0
1694570400000|2023-09-13 02:00:00|7.66|6.26|7.66|6.26|7.67|6.27|7.64|6.24|0
1694570700000|2023-09-13 02:05:00|7.65|6.25|7.67|6.27|7.67|6.27|7.65|6.25|0
1694571000000|2023-09-13 02:10:00|7.68|6.28|7.71|6.31|7.72|6.32|7.67|6.27|0
1694571300000|2023-09-13 02:15:00|7.7|6.3|7.7|6.3|7.71|6.31|7.69|6.29|0
1694571600000|2023-09-13 02:20:00|7.71|6.31|7.71|6.31|7.72|6.32|7.7|6.3|0
1694571900000|2023-09-13 02:25:00|7.72|6.32|7.72|6.32|7.72|6.32|7.71|6.31|0
1694572200000|2023-09-13 02:30:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1694572500000|2023-09-13 02:35:00|7.73|6.33|7.73|6.33|7.73|6.33|7.72|6.32|0
1694572800000|2023-09-13 02:40:00|7.72|6.32|7.73|6.33|7.73|6.33|7.71|6.31|0
1694573100000|2023-09-13 02:45:00|7.72|6.32|7.71|6.31|7.72|6.32|7.71|6.31|0
1694573400000|2023-09-13 02:50:00|7.72|6.32|7.72|6.32|7.72|6.32|7.7|6.3|0
1694573700000|2023-09-13 02:55:00|7.71|6.31|7.71|6.31|7.72|6.32|7.71|6.31|0
1694574000000|2023-09-13 03:00:00|7.7|6.3|7.7|6.3|7.71|6.31|7.7|6.3|0
1694574300000|2023-09-13 03:05:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1694574600000|2023-09-13 03:10:00|7.71|6.31|7.69|6.29|7.72|6.32|7.69|6.29|0
1694574900000|2023-09-13 03:15:00|7.7|6.3|7.71|6.31|7.71|6.31|7.7|6.3|0
1694575200000|2023-09-13 03:20:00|7.72|6.32|7.71|6.31|7.72|6.32|7.71|6.31|0
1694575500000|2023-09-13 03:25:00|7.72|6.32|7.71|6.31|7.72|6.32|7.71|6.31|0
1694575800000|2023-09-13 03:30:00|7.72|6.32|7.71|6.31|7.72|6.32|7.7|6.3|0
1694576400000|2023-09-13 03:40:00|7.72|6.32|7.72|6.32|7.72|6.32|7.71|6.31|0
1694576700000|2023-09-13 03:45:00|7.71|6.31|7.72|6.32|7.72|6.32|7.71|6.31|0
1694577000000|2023-09-13 03:50:00|7.73|6.33|7.73|6.33|7.73|6.33|7.72|6.32|0
1694577300000|2023-09-13 03:55:00|7.72|6.32|7.72|6.32|7.72|6.32|7.72|6.32|0
1694577600000|2023-09-13 04:00:00|7.73|6.33|7.72|6.32|7.73|6.33|7.72|6.32|0
1694577900000|2023-09-13 04:05:00|7.73|6.33|7.73|6.33|7.73|6.33|7.72|6.32|0
1694578200000|2023-09-13 04:10:00|7.72|6.32|7.71|6.31|7.73|6.33|7.71|6.31|0
1694578500000|2023-09-13 04:15:00|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1694578800000|2023-09-13 04:20:00|7.68|6.28|7.69|6.29|7.7|6.3|7.68|6.28|0
1694579100000|2023-09-13 04:25:00|7.7|6.3|7.69|6.29|7.7|6.3|7.69|6.29|0
1694579400000|2023-09-13 04:30:00|7.68|6.28|7.68|6.28|7.69|6.29|7.68|6.28|0
1694580000000|2023-09-13 04:40:00|7.67|6.27|7.67|6.27|7.67|6.27|7.67|6.27|0
1694580300000|2023-09-13 04:45:00|7.68|6.28|7.67|6.27|7.68|6.28|7.67|6.27|0
1694580600000|2023-09-13 04:50:00|7.66|6.26|7.66|6.26|7.67|6.27|7.65|6.25|0
1694580900000|2023-09-13 04:55:00|7.65|6.25|7.63|6.23|7.65|6.25|7.63|6.23|0
1694581200000|2023-09-13 05:00:00|7.64|6.24|7.63|6.23|7.64|6.24|7.62|6.22|0
1694581500000|2023-09-13 05:05:00|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1694581800000|2023-09-13 05:10:00|7.64|6.24|7.64|6.24|7.64|6.24|7.63|6.23|0
1694582100000|2023-09-13 05:15:00|7.63|6.23|7.65|6.25|7.65|6.25|7.63|6.23|0
1694582400000|2023-09-13 05:20:00|7.66|6.26|7.65|6.25|7.66|6.26|7.65|6.25|0
1694582700000|2023-09-13 05:25:00|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1694583000000|2023-09-13 05:30:00|7.67|6.27|7.66|6.26|7.67|6.27|7.65|6.25|0
1694583300000|2023-09-13 05:35:00|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1694583600000|2023-09-13 05:40:00|7.67|6.27|7.67|6.27|7.67|6.27|7.66|6.26|0
1694583900000|2023-09-13 05:45:00|7.68|6.28|7.67|6.27|7.68|6.28|7.67|6.27|0
1694584200000|2023-09-13 05:50:00|7.68|6.28|7.71|6.31|7.72|6.32|7.68|6.28|0
1694584500000|2023-09-13 05:55:00|7.7|6.3|7.69|6.29|7.71|6.31|7.69|6.29|0
1694584800000|2023-09-13 06:00:00|7.7|6.3|7.7|6.3|7.72|6.32|7.69|6.29|0
1694585100000|2023-09-13 06:05:00|7.71|6.31|7.7|6.3|7.72|6.32|7.7|6.3|0
1694585400000|2023-09-13 06:10:00|7.69|6.29|7.69|6.29|7.72|6.32|7.69|6.29|0
1694585700000|2023-09-13 06:15:00|7.7|6.3|7.7|6.3|7.71|6.31|7.68|6.28|0
1694586000000|2023-09-13 06:20:00|7.69|6.29|7.69|6.29|7.7|6.3|7.68|6.28|0
1694586300000|2023-09-13 06:25:00|7.68|6.28|7.7|6.3|7.7|6.3|7.68|6.28|0
1694586600000|2023-09-13 06:30:00|7.71|6.31|7.71|6.31|7.73|6.33|7.7|6.3|0
1694586900000|2023-09-13 06:35:00|7.7|6.3|7.66|6.26|7.71|6.31|7.66|6.26|0
1694587200000|2023-09-13 06:40:00|7.65|6.25|7.66|6.26|7.67|6.27|7.65|6.25|0
1694587500000|2023-09-13 06:45:00|7.67|6.27|7.63|6.23|7.67|6.27|7.63|6.23|0
1694587800000|2023-09-13 06:50:00|7.64|6.24|7.64|6.24|7.65|6.25|7.63|6.23|0
1694588100000|2023-09-13 06:55:00|7.63|6.23|7.63|6.23|7.64|6.24|7.63|6.23|0
1694588400000|2023-09-13 07:00:00|7.62|6.22|7.64|6.24|7.64|6.24|7.6|6.2|0
1694588700000|2023-09-13 07:05:00|7.65|6.25|7.66|6.26|7.66|6.26|7.64|6.24|0
1694589000000|2023-09-13 07:10:00|7.65|6.25|7.62|6.22|7.65|6.25|7.59|6.19|0
1694589300000|2023-09-13 07:15:00|7.61|6.21|7.59|6.19|7.64|6.24|7.56|6.16|0
1694589600000|2023-09-13 07:20:00|7.58|6.18|7.58|6.18|7.6|6.2|7.55|6.15|0
1694589900000|2023-09-13 07:25:00|7.57|6.17|7.53|6.13|7.59|6.19|7.53|6.13|0
1694590200000|2023-09-13 07:30:00|7.52|6.12|7.54|6.14|7.55|6.15|7.52|6.12|0
1694590500000|2023-09-13 07:35:00|7.55|6.15|7.58|6.18|7.59|6.19|7.54|6.14|0
1694590800000|2023-09-13 07:40:00|7.57|6.17|7.58|6.18|7.61|6.21|7.55|6.15|0
1694591100000|2023-09-13 07:45:00|7.59|6.19|7.56|6.16|7.59|6.19|7.56|6.16|0
1694591400000|2023-09-13 07:50:00|7.55|6.15|7.54|6.14|7.56|6.16|7.51|6.11|0
1694591700000|2023-09-13 07:55:00|7.55|6.15|7.59|6.19|7.6|6.2|7.55|6.15|0
1694592000000|2023-09-13 08:00:00|7.58|6.18|7.56|6.16|7.6|6.2|7.55|6.15|0
1694592300000|2023-09-13 08:05:00|7.57|6.17|7.58|6.18|7.6|6.2|7.57|6.17|0
1694592600000|2023-09-13 08:10:00|7.59|6.19|7.58|6.18|7.62|6.22|7.58|6.18|0
1694592900000|2023-09-13 08:15:00|7.59|6.19|7.62|6.22|7.62|6.22|7.58|6.18|0
1694593200000|2023-09-13 08:20:00|7.61|6.21|7.58|6.18|7.62|6.22|7.58|6.18|0
1694593500000|2023-09-13 08:25:00|7.59|6.19|7.6|6.2|7.61|6.21|7.58|6.18|0
1694593800000|2023-09-13 08:30:00|7.59|6.19|7.62|6.22|7.62|6.22|7.59|6.19|0
1694594100000|2023-09-13 08:35:00|7.61|6.21|7.64|6.24|7.65|6.25|7.6|6.2|0
1694594400000|2023-09-13 08:40:00|7.65|6.25|7.64|6.24|7.66|6.26|7.64|6.24|0
1694594700000|2023-09-13 08:45:00|7.63|6.23|7.48|6.08|7.63|6.23|7.22|5.82|0
1694595000000|2023-09-13 08:50:00|7.47|6.07|7.46|6.06|7.48|6.08|7.45|6.05|0
1694595300000|2023-09-13 08:55:00|7.45|6.05|7.48|6.08|7.48|6.08|7.44|6.04|0
1694595600000|2023-09-13 09:00:00|7.47|6.07|7.47|6.07|7.49|6.09|7.47|6.07|0
1694595900000|2023-09-13 09:05:00|7.48|6.08|7.47|6.07|7.49|6.09|7.46|6.06|0
1694596200000|2023-09-13 09:10:00|7.46|6.06|7.45|6.05|7.47|6.07|7.45|6.05|0
1694596500000|2023-09-13 09:15:00|7.46|6.06|7.43|6.03|7.46|6.06|7.42|6.02|0
1694596800000|2023-09-13 09:20:00|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1694597100000|2023-09-13 09:25:00|7.43|6.03|7.43|6.03|7.44|6.04|7.42|6.02|0
1694597400000|2023-09-13 09:30:00|7.44|6.04|7.42|6.02|7.45|6.05|7.42|6.02|0
1694597700000|2023-09-13 09:35:00|7.43|6.03|7.41|6.01|7.44|6.04|7.41|6.01|0
1694598000000|2023-09-13 09:40:00|7.4|6|7.45|6.05|7.45|6.05|7.4|6|0
1694598300000|2023-09-13 09:45:00|7.46|6.06|7.44|6.04|7.47|6.07|7.44|6.04|0
1694598600000|2023-09-13 09:50:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1694598900000|2023-09-13 09:55:00|7.43|6.03|7.42|6.02|7.45|6.05|7.41|6.01|0
1694599200000|2023-09-13 10:00:00|7.41|6.01|7.46|6.06|7.46|6.06|7.41|6.01|0
1694599500000|2023-09-13 10:05:00|7.45|6.05|7.49|6.09|7.49|6.09|7.45|6.05|0
1694599800000|2023-09-13 10:10:00|7.48|6.08|7.5|6.1|7.52|6.12|7.48|6.08|0
1694600100000|2023-09-13 10:15:00|7.51|6.11|7.52|6.12|7.52|6.12|7.5|6.1|0
1694600400000|2023-09-13 10:20:00|7.51|6.11|7.51|6.11|7.52|6.12|7.5|6.1|0
1694600700000|2023-09-13 10:25:00|7.52|6.12|7.59|6.19|7.59|6.19|7.51|6.11|0
1694601000000|2023-09-13 10:30:00|7.58|6.18|7.56|6.16|7.59|6.19|7.55|6.15|0
1694601300000|2023-09-13 10:35:00|7.57|6.17|7.55|6.15|7.57|6.17|7.55|6.15|0
1694601600000|2023-09-13 10:40:00|7.56|6.16|7.56|6.16|7.57|6.17|7.55|6.15|0
1694601900000|2023-09-13 10:45:00|7.55|6.15|7.54|6.14|7.56|6.16|7.54|6.14|0
1694602200000|2023-09-13 10:50:00|7.53|6.13|7.53|6.13|7.53|6.13|7.52|6.12|0
1694602500000|2023-09-13 10:55:00|7.52|6.12|7.51|6.11|7.53|6.13|7.51|6.11|0
1694602800000|2023-09-13 11:00:00|7.5|6.1|7.52|6.12|7.52|6.12|7.5|6.1|0
1694603100000|2023-09-13 11:05:00|7.53|6.13|7.55|6.15|7.55|6.15|7.52|6.12|0
1694603400000|2023-09-13 11:10:00|7.56|6.16|7.57|6.17|7.58|6.18|7.55|6.15|0
1694603700000|2023-09-13 11:15:00|7.58|6.18|7.57|6.17|7.58|6.18|7.56|6.16|0
1694604000000|2023-09-13 11:20:00|7.56|6.16|7.54|6.14|7.57|6.17|7.54|6.14|0
1694604300000|2023-09-13 11:25:00|7.53|6.13|7.52|6.12|7.53|6.13|7.51|6.11|0
1694604600000|2023-09-13 11:30:00|7.51|6.11|7.51|6.11|7.52|6.12|7.51|6.11|0
1694604900000|2023-09-13 11:35:00|7.5|6.1|7.51|6.11|7.51|6.11|7.49|6.09|0
1694605200000|2023-09-13 11:40:00|7.52|6.12|7.49|6.09|7.52|6.12|7.48|6.08|0
1694605500000|2023-09-13 11:45:00|7.48|6.08|7.46|6.06|7.49|6.09|7.45|6.05|0
1694605800000|2023-09-13 11:50:00|7.47|6.07|7.45|6.05|7.47|6.07|7.44|6.04|0
1694606100000|2023-09-13 11:55:00|7.44|6.04|7.43|6.03|7.44|6.04|7.42|6.02|0
1694606400000|2023-09-13 12:00:00|7.42|6.02|7.46|6.06|7.47|6.07|7.42|6.02|0
1694606700000|2023-09-13 12:05:00|7.47|6.07|7.4|6|7.57|6.17|7.4|6|0
1694607000000|2023-09-13 12:10:00|7.39|5.99|7.4|6|7.41|6.01|7.39|5.99|0
1694607300000|2023-09-13 12:15:00|7.41|6.01|7.39|5.99|7.43|6.03|7.39|5.99|0
1694607600000|2023-09-13 12:20:00|7.38|5.98|7.43|6.03|7.44|6.04|7.38|5.98|0
1694607900000|2023-09-13 12:25:00|7.44|6.04|7.44|6.04|7.45|6.05|7.43|6.03|0
1694608200000|2023-09-13 12:30:00|7.6|6.2|7.52|6.12|7.69|6.29|7.48|6.08|0
1694608500000|2023-09-13 12:35:00|7.53|6.13|7.47|6.07|7.57|6.17|7.36|5.96|0
1694608800000|2023-09-13 12:40:00|7.48|6.08|7.53|6.13|7.57|6.17|7.45|6.05|0
1694609100000|2023-09-13 12:45:00|7.52|6.12|7.45|6.05|7.56|6.16|7.42|6.02|0
1694609400000|2023-09-13 12:50:00|7.46|6.06|7.39|5.99|7.46|6.06|7.37|5.97|0
1694609700000|2023-09-13 12:55:00|7.38|5.98|7.4|6|7.4|6|7.33|5.93|0
1694610000000|2023-09-13 13:00:00|7.39|5.99|7.28|5.88|7.43|6.03|7.26|5.86|0
1694610300000|2023-09-13 13:05:00|7.27|5.87|7.26|5.86|7.27|5.87|7.23|5.83|0
1694610600000|2023-09-13 13:10:00|7.25|5.85|7.35|5.95|7.36|5.96|7.24|5.84|0
1694610900000|2023-09-13 13:15:00|7.36|5.96|7.35|5.95|7.37|5.97|7.34|5.94|0
1694611200000|2023-09-13 13:20:00|7.34|5.94|7.27|5.87|7.34|5.94|7.26|5.86|0
1694611500000|2023-09-13 13:25:00|7.26|5.86|7.27|5.87|7.28|5.88|7.25|5.85|0
1694611800000|2023-09-13 13:30:00|7.28|5.88|7.17|5.77|7.3|5.9|7.11|5.71|0
1694612100000|2023-09-13 13:35:00|7.16|5.76|7.16|5.76|7.19|5.79|7.13|5.73|0
1694612400000|2023-09-13 13:40:00|7.17|5.77|7.17|5.77|7.23|5.83|7.14|5.74|0
1694612700000|2023-09-13 13:45:00|7.18|5.78|7.17|5.77|7.21|5.81|7.15|5.75|0
1694613000000|2023-09-13 13:50:00|7.16|5.76|7.24|5.84|7.26|5.86|7.15|5.75|0
1694613300000|2023-09-13 13:55:00|7.25|5.85|7.16|5.76|7.28|5.88|7.15|5.75|0
1694613600000|2023-09-13 14:00:00|7.15|5.75|7.27|5.87|7.27|5.87|7.15|5.75|0
1694613900000|2023-09-13 14:05:00|7.28|5.88|7.33|5.93|7.35|5.95|7.28|5.88|0
1694614200000|2023-09-13 14:10:00|7.32|5.92|7.37|5.97|7.37|5.97|7.3|5.9|0
1694614500000|2023-09-13 14:15:00|7.38|5.98|7.41|6.01|7.44|6.04|7.38|5.98|0
1694614800000|2023-09-13 14:20:00|7.42|6.02|7.33|5.93|7.42|6.02|7.33|5.93|0
1694615100000|2023-09-13 14:25:00|7.32|5.92|7.28|5.88|7.32|5.92|7.26|5.86|0
1694615400000|2023-09-13 14:30:00|7.27|5.87|7.24|5.84|7.28|5.88|7.22|5.82|0
1694615700000|2023-09-13 14:35:00|7.25|5.85|7.16|5.76|7.25|5.85|7.16|5.76|0
1694616000000|2023-09-13 14:40:00|7.14|5.74|7.17|5.77|7.18|5.78|7.13|5.73|0
1694616300000|2023-09-13 14:45:00|7.16|5.76|7.26|5.86|7.39|5.99|7.16|5.76|0
1694616600000|2023-09-13 14:50:00|7.25|5.85|7.21|5.81|7.26|5.86|7.2|5.8|0
1694616900000|2023-09-13 14:55:00|7.2|5.8|7.2|5.8|7.22|5.82|7.18|5.78|0
1694617200000|2023-09-13 15:00:00|7.19|5.79|7.17|5.77|7.22|5.82|7.16|5.76|0
1694617500000|2023-09-13 15:05:00|7.16|5.76|7.17|5.77|7.19|5.79|7.15|5.75|0
1694617800000|2023-09-13 15:10:00|7.16|5.76|7.17|5.77|7.18|5.78|7.14|5.74|0
1694618100000|2023-09-13 15:15:00|7.16|5.76|7.21|5.81|7.21|5.81|7.16|5.76|0
1694618400000|2023-09-13 15:20:00|7.22|5.82|7.19|5.79|7.27|5.87|7.14|5.74|0
1694618700000|2023-09-13 15:25:00|7.18|5.78|7.17|5.77|7.2|5.8|7.16|5.76|0
1694619000000|2023-09-13 15:30:00|7.16|5.76|7.19|5.79|7.2|5.8|7.16|5.76|0
1694619300000|2023-09-13 15:35:00|7.2|5.8|7.21|5.81|7.22|5.82|7.18|5.78|0
1694619600000|2023-09-13 15:40:00|7.15|5.75|7.14|5.74|7.18|5.78|7.13|5.73|0
1694619900000|2023-09-13 15:45:00|7.13|5.73|7.14|5.74|7.15|5.75|7.1|5.7|0
1694620200000|2023-09-13 15:50:00|7.15|5.75|7.21|5.81|7.25|5.85|7.14|5.74|0
1694620500000|2023-09-13 15:55:00|7.2|5.8|7.14|5.74|7.23|5.83|7.14|5.74|0
1694620800000|2023-09-13 16:00:00|7.15|5.75|7.15|5.75|7.19|5.79|7.14|5.74|0
1694621100000|2023-09-13 16:05:00|7.16|5.76|7.16|5.76|7.17|5.77|7.13|5.73|0
1694621400000|2023-09-13 16:10:00|7.15|5.75|7.21|5.81|7.21|5.81|7.15|5.75|0
1694621700000|2023-09-13 16:15:00|7.2|5.8|7.15|5.75|7.22|5.82|7.14|5.74|0
1694622000000|2023-09-13 16:20:00|7.14|5.74|7.14|5.74|7.15|5.75|7.12|5.72|0
1694622300000|2023-09-13 16:25:00|7.13|5.73|7.13|5.73|7.13|5.73|7.11|5.71|0
1694622600000|2023-09-13 16:30:00|7.12|5.72|7.12|5.72|7.17|5.77|7.1|5.7|0
1694622900000|2023-09-13 16:35:00|7.13|5.73|7.18|5.78|7.19|5.79|7.12|5.72|0
1694623200000|2023-09-13 16:40:00|7.19|5.79|7.19|5.79|7.21|5.81|7.17|5.77|0
1694623500000|2023-09-13 16:45:00|7.2|5.8|7.16|5.76|7.21|5.81|7.15|5.75|0
1694623800000|2023-09-13 16:50:00|7.17|5.77|7.14|5.74|7.18|5.78|7.14|5.74|0
1694624100000|2023-09-13 16:55:00|7.13|5.73|7.14|5.74|7.14|5.74|7.1|5.7|0
1694624400000|2023-09-13 17:00:00|7.13|5.73|7.15|5.75|7.16|5.76|7.1|5.7|0
1694624700000|2023-09-13 17:05:00|7.16|5.76|7.14|5.74|7.16|5.76|7.13|5.73|0
1694625000000|2023-09-13 17:10:00|7.13|5.73|7.13|5.73|7.15|5.75|7.11|5.71|0
1694625300000|2023-09-13 17:15:00|7.12|5.72|7.12|5.72|7.12|5.72|7.09|5.69|0
1694625600000|2023-09-13 17:20:00|7.13|5.73|7.1|5.7|7.13|5.73|7.09|5.69|0
1694625900000|2023-09-13 17:25:00|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1694626200000|2023-09-13 17:30:00|7.12|5.72|7.09|5.69|7.16|5.76|7.09|5.69|0
1694626500000|2023-09-13 17:35:00|7.1|5.7|7.1|5.7|7.13|5.73|7.08|5.68|0
1694626800000|2023-09-13 17:40:00|7.11|5.71|7.08|5.68|7.11|5.71|7.08|5.68|0
1694627100000|2023-09-13 17:45:00|7.07|5.67|7.11|5.71|7.11|5.71|7.07|5.67|0
1694627400000|2023-09-13 17:50:00|7.12|5.72|7.11|5.71|7.12|5.72|7.09|5.69|0
1694627700000|2023-09-13 17:55:00|7.12|5.72|7.12|5.72|7.13|5.73|7.11|5.71|0
1694628000000|2023-09-13 18:00:00|7.11|5.71|7.14|5.74|7.15|5.75|7.1|5.7|0
1694628300000|2023-09-13 18:05:00|7.15|5.75|7.15|5.75|7.18|5.78|7.15|5.75|0
1694628600000|2023-09-13 18:10:00|7.16|5.76|7.15|5.75|7.16|5.76|7.12|5.72|0
1694628900000|2023-09-13 18:15:00|7.14|5.74|7.18|5.78|7.19|5.79|7.14|5.74|0
1694629200000|2023-09-13 18:20:00|7.17|5.77|7.17|5.77|7.2|5.8|7.16|5.76|0
1694629500000|2023-09-13 18:25:00|7.16|5.76|7.15|5.75|7.17|5.77|7.15|5.75|0
1694629800000|2023-09-13 18:30:00|7.16|5.76|7.19|5.79|7.21|5.81|7.15|5.75|0
1694630100000|2023-09-13 18:35:00|7.2|5.8|7.17|5.77|7.2|5.8|7.15|5.75|0
1694630400000|2023-09-13 18:40:00|7.16|5.76|7.2|5.8|7.2|5.8|7.15|5.75|0
1694630700000|2023-09-13 18:45:00|7.21|5.81|7.22|5.82|7.22|5.82|7.17|5.77|0
1694631000000|2023-09-13 18:50:00|7.23|5.83|7.35|5.95|7.35|5.95|7.23|5.83|0
1694631300000|2023-09-13 18:55:00|7.37|5.97|7.02|5.62|7.39|5.99|6.98|5.58|0
1694631600000|2023-09-13 19:00:00|7.03|5.63|7.1|5.7|7.1|5.7|7.01|5.61|0
1694631900000|2023-09-13 19:05:00|7.11|5.71|7.12|5.72|7.13|5.73|7.08|5.68|0
1694632200000|2023-09-13 19:10:00|7.13|5.73|7.14|5.74|7.15|5.75|7.09|5.69|0
1694632500000|2023-09-13 19:15:00|7.15|5.75|7.08|5.68|7.15|5.75|7.08|5.68|0
1694632800000|2023-09-13 19:20:00|7.09|5.69|7.08|5.68|7.12|5.72|7.08|5.68|0
1694633100000|2023-09-13 19:25:00|7.07|5.67|7.05|5.65|7.09|5.69|7.05|5.65|0
1694633400000|2023-09-13 19:30:00|7.04|5.64|7.01|5.61|7.04|5.64|7|5.6|0
1694633700000|2023-09-13 19:35:00|7.02|5.62|7.01|5.61|7.04|5.64|7|5.6|0
1694634000000|2023-09-13 19:40:00|7.02|5.62|7.01|5.61|7.02|5.62|6.98|5.58|0
1694634300000|2023-09-13 19:45:00|7.02|5.62|7.01|5.61|7.03|5.63|6.99|5.59|0
1694634600000|2023-09-13 19:50:00|7|5.6|6.99|5.59|7.04|5.64|6.98|5.58|0
1694634900000|2023-09-13 19:55:00|6.98|5.58|6.98|5.58|7|5.6|6.93|5.53|0
1694635200000|2023-09-13 20:00:00|6.96|5.56|6.94|5.54|6.98|5.58|6.93|5.53|0
1694635500000|2023-09-13 20:05:00|6.95|5.55|6.93|5.53|6.95|5.55|6.93|5.53|0
1694635800000|2023-09-13 20:10:00|6.94|5.54|6.94|5.54|6.94|5.54|6.94|5.54|0
1694636100000|2023-09-13 20:15:00|7.04|5.44|7.04|5.44|7.04|5.44|7.03|5.43|0
1694636400000|2023-09-13 20:20:00|7.03|5.43|7.04|5.44|7.04|5.44|7.03|5.43|0
1694637000000|2023-09-13 20:30:00|7.03|5.43|7.02|5.42|7.04|5.44|7.02|5.42|0
1694637300000|2023-09-13 20:35:00|7.01|5.41|7.02|5.42|7.02|5.42|7.01|5.41|0
1694637600000|2023-09-13 20:40:00|7.03|5.43|7.02|5.42|7.03|5.43|7.02|5.42|0
1694638200000|2023-09-13 20:50:00|7.03|5.43|7.03|5.43|7.03|5.43|7.03|5.43|0
1694638500000|2023-09-13 20:55:00|7.04|5.44|7.01|5.41|7.04|5.44|7.01|5.41|0
1694638800000|2023-09-13 21:00:00|7.02|5.42|7.02|5.42|7.02|5.42|7.01|5.41|0
1694639100000|2023-09-13 21:05:00|7.01|5.41|7.02|5.42|7.02|5.42|7.01|5.41|0
1694641500000|2023-09-13 21:45:00|7.01|5.41|7.01|5.41|7.01|5.41|7.01|5.41|0
1694641800000|2023-09-13 21:50:00|7.02|5.42|7.02|5.42|7.02|5.42|7.02|5.42|0
1694642100000|2023-09-13 21:55:00|7.01|5.41|7.03|5.43|7.03|5.43|7.01|5.41|0
1694642400000|2023-09-13 22:00:00|7.02|5.42|7.04|5.44|7.04|5.44|7.01|5.41|0
1694642700000|2023-09-13 22:05:00|7.05|5.45|7.03|5.43|7.05|5.45|7.03|5.43|0
1694643000000|2023-09-13 22:10:00|7.04|5.44|7.04|5.44|7.05|5.45|7.04|5.44|0
1694643300000|2023-09-13 22:15:00|7.03|5.43|7.03|5.43|7.04|5.44|7.03|5.43|0
1694643600000|2023-09-13 22:20:00|7.02|5.42|7.02|5.42|7.03|5.43|7.02|5.42|0
1694643900000|2023-09-13 22:25:00|7.03|5.43|7.03|5.43|7.03|5.43|7.02|5.42|0
1694644200000|2023-09-13 22:30:00|7.02|5.42|7.03|5.43|7.03|5.43|7.02|5.42|0
1694644500000|2023-09-13 22:35:00|7.04|5.44|7.03|5.43|7.04|5.44|7.03|5.43|0
1694644800000|2023-09-13 22:40:00|7.04|5.44|7.04|5.44|7.04|5.44|7.03|5.43|0
1694645100000|2023-09-13 22:45:00|7.03|5.43|7.04|5.44|7.04|5.44|7.03|5.43|0
1694645400000|2023-09-13 22:50:00|7.03|5.43|7.03|5.43|7.04|5.44|7.03|5.43|0
1694645700000|2023-09-13 22:55:00|7.02|5.42|7.02|5.42|7.02|5.42|7.02|5.42|0
1694646000000|2023-09-13 23:00:00|7.03|5.43|7.02|5.42|7.03|5.43|7.02|5.42|0
1694646300000|2023-09-13 23:05:00|7.03|5.43|7.03|5.43|7.03|5.43|7.03|5.43|0
1694646600000|2023-09-13 23:10:00|7.02|5.42|7|5.4|7.02|5.42|6.99|5.39|0
1694646900000|2023-09-13 23:15:00|6.99|5.39|6.99|5.39|7|5.4|6.99|5.39|0
1694647200000|2023-09-13 23:20:00|7|5.4|7|5.4|7|5.4|6.99|5.39|0
1694647500000|2023-09-13 23:25:00|6.99|5.39|7|5.4|7|5.4|6.99|5.39|0
1694647800000|2023-09-13 23:30:00|6.99|5.39|7|5.4|7|5.4|6.99|5.39|0
1694648400000|2023-09-13 23:40:00|6.99|5.39|7|5.4|7|5.4|6.99|5.39|0
1694648700000|2023-09-13 23:45:00|6.99|5.39|6.98|5.38|6.99|5.39|6.98|5.38|0
1694649600000|2023-09-14 00:00:00|6.99|5.39|6.99|5.39|7|5.4|6.99|5.39|0
1694649900000|2023-09-14 00:05:00|6.98|5.38|6.97|5.37|6.98|5.38|6.96|5.36|0
1694650200000|2023-09-14 00:10:00|6.98|5.38|6.99|5.39|6.99|5.39|6.98|5.38|0
1694650500000|2023-09-14 00:15:00|6.98|5.38|6.97|5.37|6.99|5.39|6.97|5.37|0
1694650800000|2023-09-14 00:20:00|6.98|5.38|6.98|5.38|7.11|5.51|6.97|5.37|0
1694651100000|2023-09-14 00:25:00|6.99|5.39|6.98|5.38|6.99|5.39|6.98|5.38|0
1694651400000|2023-09-14 00:30:00|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1694651700000|2023-09-14 00:35:00|6.89|5.49|6.88|5.48|6.89|5.49|6.88|5.48|0
1694652000000|2023-09-14 00:40:00|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1694652300000|2023-09-14 00:45:00|6.86|5.46|6.85|5.45|6.86|5.46|6.84|5.44|0
1694652600000|2023-09-14 00:50:00|6.84|5.44|6.84|5.44|6.85|5.45|6.83|5.43|0
1694652900000|2023-09-14 00:55:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1694653200000|2023-09-14 01:00:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1694653500000|2023-09-14 01:05:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1694653800000|2023-09-14 01:10:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1694654100000|2023-09-14 01:15:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1694654400000|2023-09-14 01:20:00|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1694654700000|2023-09-14 01:25:00|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1694655000000|2023-09-14 01:30:00|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1694655300000|2023-09-14 01:35:00|6.86|5.46|6.86|5.46|6.87|5.47|6.85|5.45|0
1694655600000|2023-09-14 01:40:00|6.85|5.45|6.81|5.41|6.85|5.45|6.8|5.4|0
1694655900000|2023-09-14 01:45:00|6.82|5.42|6.82|5.42|6.82|5.42|6.8|5.4|0
1694656200000|2023-09-14 01:50:00|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1694656500000|2023-09-14 01:55:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1694656800000|2023-09-14 02:00:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1694657100000|2023-09-14 02:05:00|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1694657400000|2023-09-14 02:10:00|6.85|5.45|6.86|5.46|6.87|5.47|6.84|5.44|0
1694657700000|2023-09-14 02:15:00|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1694658000000|2023-09-14 02:20:00|6.85|5.45|6.84|5.44|6.86|5.46|6.84|5.44|0
1694658300000|2023-09-14 02:25:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1694658600000|2023-09-14 02:30:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1694658900000|2023-09-14 02:35:00|6.81|5.41|6.81|5.41|6.82|5.42|6.81|5.41|0
1694659500000|2023-09-14 02:45:00|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1694660100000|2023-09-14 02:55:00|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1694660400000|2023-09-14 03:00:00|6.8|5.4|6.8|5.4|6.8|5.4|6.78|5.38|0
1694660700000|2023-09-14 03:05:00|6.79|5.39|6.79|5.39|6.8|5.4|6.79|5.39|0
1694661000000|2023-09-14 03:10:00|6.8|5.4|6.81|5.41|6.81|5.41|6.79|5.39|0
1694661300000|2023-09-14 03:15:00|6.8|5.4|6.8|5.4|6.81|5.41|6.8|5.4|0
1694661600000|2023-09-14 03:20:00|6.79|5.39|6.79|5.39|6.8|5.4|6.79|5.39|0
1694661900000|2023-09-14 03:25:00|6.78|5.38|6.79|5.39|6.79|5.39|6.77|5.37|0
1694662200000|2023-09-14 03:30:00|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1694662500000|2023-09-14 03:35:00|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1694662800000|2023-09-14 03:40:00|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1694663100000|2023-09-14 03:45:00|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1694663400000|2023-09-14 03:50:00|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1694663700000|2023-09-14 03:55:00|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1694664000000|2023-09-14 04:00:00|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1694664300000|2023-09-14 04:05:00|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1694664600000|2023-09-14 04:10:00|6.76|5.36|6.76|5.36|6.76|5.36|6.75|5.35|0
1694664900000|2023-09-14 04:15:00|6.77|5.37|6.76|5.36|6.77|5.37|6.75|5.35|0
1694665200000|2023-09-14 04:20:00|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1694665500000|2023-09-14 04:25:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1694665800000|2023-09-14 04:30:00|6.76|5.36|6.76|5.36|6.76|5.36|6.75|5.35|0
1694666100000|2023-09-14 04:35:00|6.77|5.37|6.77|5.37|6.78|5.38|6.76|5.36|0
1694666400000|2023-09-14 04:40:00|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1694666700000|2023-09-14 04:45:00|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1694667000000|2023-09-14 04:50:00|6.8|5.4|6.82|5.42|6.82|5.42|6.8|5.4|0
1694667300000|2023-09-14 04:55:00|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1694667600000|2023-09-14 05:00:00|6.85|5.45|6.84|5.44|6.85|5.45|6.83|5.43|0
1694667900000|2023-09-14 05:05:00|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1694668200000|2023-09-14 05:10:00|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1694668500000|2023-09-14 05:15:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1694668800000|2023-09-14 05:20:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1694669100000|2023-09-14 05:25:00|6.82|5.42|6.81|5.41|6.83|5.43|6.81|5.41|0
1694669400000|2023-09-14 05:30:00|6.8|5.4|6.79|5.39|6.81|5.41|6.78|5.38|0
1694669700000|2023-09-14 05:35:00|6.8|5.4|6.82|5.42|6.82|5.42|6.8|5.4|0
1694670000000|2023-09-14 05:40:00|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1694670300000|2023-09-14 05:45:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1694670600000|2023-09-14 05:50:00|6.82|5.42|6.82|5.42|6.82|5.42|6.82|5.42|0
1694670900000|2023-09-14 05:55:00|6.81|5.41|6.81|5.41|6.82|5.42|6.81|5.41|0
1694671200000|2023-09-14 06:00:00|6.82|5.42|6.83|5.43|6.84|5.44|6.81|5.41|0
1694671500000|2023-09-14 06:05:00|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1694671800000|2023-09-14 06:10:00|6.84|5.44|6.83|5.43|6.84|5.44|6.82|5.42|0
1694672100000|2023-09-14 06:15:00|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1694672400000|2023-09-14 06:20:00|6.83|5.43|6.82|5.42|6.84|5.44|6.82|5.42|0
1694672700000|2023-09-14 06:25:00|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1694673000000|2023-09-14 06:30:00|6.8|5.4|6.81|5.41|6.82|5.42|6.8|5.4|0
1694673300000|2023-09-14 06:35:00|6.8|5.4|6.82|5.42|6.82|5.42|6.8|5.4|0
1694673600000|2023-09-14 06:40:00|6.83|5.43|6.83|5.43|6.83|5.43|6.82|5.42|0
1694673900000|2023-09-14 06:45:00|6.82|5.42|6.84|5.44|6.84|5.44|6.82|5.42|0
1694674200000|2023-09-14 06:50:00|6.85|5.45|6.84|5.44|6.85|5.45|6.83|5.43|0
1694674500000|2023-09-14 06:55:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1694674800000|2023-09-14 07:00:00|6.84|5.44|6.87|5.47|6.87|5.47|6.84|5.44|0
1694675100000|2023-09-14 07:05:00|6.86|5.46|6.87|5.47|6.89|5.49|6.86|5.46|0
1694675400000|2023-09-14 07:10:00|6.86|5.46|6.86|5.46|6.87|5.47|6.83|5.43|0
1694675700000|2023-09-14 07:15:00|6.87|5.47|6.88|5.48|6.88|5.48|6.85|5.45|0
1694676000000|2023-09-14 07:20:00|6.89|5.49|6.86|5.46|6.89|5.49|6.86|5.46|0
1694676300000|2023-09-14 07:25:00|6.85|5.45|6.87|5.47|6.89|5.49|6.85|5.45|0
1694676600000|2023-09-14 07:30:00|6.88|5.48|6.84|5.44|6.88|5.48|6.83|5.43|0
1694676900000|2023-09-14 07:35:00|6.83|5.43|6.85|5.45|6.85|5.45|6.82|5.42|0
1694677200000|2023-09-14 07:40:00|6.86|5.46|6.87|5.47|6.89|5.49|6.85|5.45|0
1694677500000|2023-09-14 07:45:00|6.88|5.48|6.84|5.44|6.88|5.48|6.84|5.44|0
1694677800000|2023-09-14 07:50:00|6.85|5.45|6.86|5.46|6.87|5.47|6.84|5.44|0
1694678100000|2023-09-14 07:55:00|6.85|5.45|6.86|5.46|6.87|5.47|6.85|5.45|0
1694678400000|2023-09-14 08:00:00|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1694678700000|2023-09-14 08:05:00|6.86|5.46|6.87|5.47|6.88|5.48|6.85|5.45|0
1694679000000|2023-09-14 08:10:00|6.86|5.46|6.87|5.47|6.88|5.48|6.86|5.46|0
1694679300000|2023-09-14 08:15:00|6.88|5.48|6.88|5.48|6.89|5.49|6.87|5.47|0
1694679600000|2023-09-14 08:20:00|6.89|5.49|6.91|5.51|6.91|5.51|6.88|5.48|0
1694679900000|2023-09-14 08:25:00|6.92|5.52|6.9|5.5|6.94|5.54|6.89|5.49|0
1694680200000|2023-09-14 08:30:00|6.89|5.49|6.89|5.49|6.91|5.51|6.88|5.48|0
1694680500000|2023-09-14 08:35:00|6.88|5.48|6.86|5.46|6.89|5.49|6.85|5.45|0
1694680800000|2023-09-14 08:40:00|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1694681100000|2023-09-14 08:45:00|6.84|5.44|6.85|5.45|6.86|5.46|6.84|5.44|0
1694681400000|2023-09-14 08:50:00|6.84|5.44|6.83|5.43|6.85|5.45|6.82|5.42|0
1694681700000|2023-09-14 08:55:00|6.84|5.44|6.84|5.44|6.85|5.45|6.83|5.43|0
1694682000000|2023-09-14 09:00:00|6.85|5.45|6.85|5.45|6.87|5.47|6.84|5.44|0
1694682300000|2023-09-14 09:05:00|6.84|5.44|6.82|5.42|6.84|5.44|6.82|5.42|0
1694682600000|2023-09-14 09:10:00|6.83|5.43|6.8|5.4|6.84|5.44|6.8|5.4|0
1694682900000|2023-09-14 09:15:00|6.79|5.39|6.8|5.4|6.81|5.41|6.79|5.39|0
1694683200000|2023-09-14 09:20:00|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1694683500000|2023-09-14 09:25:00|6.8|5.4|6.79|5.39|6.8|5.4|6.78|5.38|0
1694683800000|2023-09-14 09:30:00|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1694684100000|2023-09-14 09:35:00|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1694684400000|2023-09-14 09:40:00|6.83|5.43|6.83|5.43|6.84|5.44|6.82|5.42|0
1694684700000|2023-09-14 09:45:00|6.82|5.42|6.82|5.42|6.82|5.42|6.8|5.4|0
1694685000000|2023-09-14 09:50:00|6.81|5.41|6.81|5.41|6.83|5.43|6.8|5.4|0
1694685300000|2023-09-14 09:55:00|6.8|5.4|6.8|5.4|6.82|5.42|6.8|5.4|0
1694685600000|2023-09-14 10:00:00|6.79|5.39|6.79|5.39|6.8|5.4|6.79|5.39|0
1694685900000|2023-09-14 10:05:00|6.8|5.4|6.79|5.39|6.8|5.4|6.78|5.38|0
1694686200000|2023-09-14 10:10:00|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1694686500000|2023-09-14 10:15:00|6.78|5.38|6.78|5.38|6.79|5.39|6.77|5.37|0
1694686800000|2023-09-14 10:20:00|6.77|5.37|6.77|5.37|6.8|5.4|6.75|5.35|0
1694687100000|2023-09-14 10:25:00|6.78|5.38|6.76|5.36|6.78|5.38|6.76|5.36|0
1694687400000|2023-09-14 10:30:00|6.77|5.37|6.76|5.36|6.77|5.37|6.75|5.35|0
1694687700000|2023-09-14 10:35:00|6.75|5.35|6.74|5.34|6.75|5.35|6.73|5.33|0
1694688000000|2023-09-14 10:40:00|6.73|5.33|6.72|5.32|6.74|5.34|6.72|5.32|0
1694688300000|2023-09-14 10:45:00|6.73|5.33|6.72|5.32|6.73|5.33|6.71|5.31|0
1694688600000|2023-09-14 10:50:00|6.73|5.33|6.74|5.34|6.74|5.34|6.72|5.32|0
1694688900000|2023-09-14 10:55:00|6.73|5.33|6.89|5.49|7.19|5.79|6.71|5.31|0
1694689200000|2023-09-14 11:00:00|6.9|5.5|6.87|5.47|6.9|5.5|6.87|5.47|0
1694689500000|2023-09-14 11:05:00|6.88|5.48|6.88|5.48|6.88|5.48|6.87|5.47|0
1694689800000|2023-09-14 11:10:00|6.89|5.49|6.87|5.47|6.89|5.49|6.87|5.47|0
1694690100000|2023-09-14 11:15:00|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1694690400000|2023-09-14 11:20:00|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1694690700000|2023-09-14 11:25:00|6.9|5.5|6.91|5.51|6.91|5.51|6.89|5.49|0
1694691000000|2023-09-14 11:30:00|6.9|5.5|6.91|5.51|6.91|5.51|6.89|5.49|0
1694691300000|2023-09-14 11:35:00|6.92|5.52|6.92|5.52|6.93|5.53|6.91|5.51|0
1694691600000|2023-09-14 11:40:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1694691900000|2023-09-14 11:45:00|6.94|5.54|6.92|5.52|6.94|5.54|6.92|5.52|0
1694692200000|2023-09-14 11:50:00|6.93|5.53|6.95|5.55|6.95|5.55|6.92|5.52|0
1694692500000|2023-09-14 11:55:00|6.94|5.54|6.94|5.54|6.95|5.55|6.93|5.53|0
1694692800000|2023-09-14 12:00:00|6.95|5.55|6.91|5.51|6.95|5.55|6.91|5.51|0
1694693100000|2023-09-14 12:05:00|6.92|5.52|6.9|5.5|6.92|5.52|6.89|5.49|0
1694693400000|2023-09-14 12:10:00|6.89|5.49|6.91|5.51|6.92|5.52|6.89|5.49|0
1694693700000|2023-09-14 12:15:00|6.9|5.5|6.86|5.46|6.94|5.54|6.84|5.44|0
1694694000000|2023-09-14 12:20:00|6.85|5.45|6.9|5.5|6.92|5.52|6.84|5.44|0
1694694300000|2023-09-14 12:25:00|6.91|5.51|6.87|5.47|6.91|5.51|6.85|5.45|0
1694694600000|2023-09-14 12:30:00|6.88|5.48|6.94|5.54|6.99|5.59|6.88|5.48|0
1694694900000|2023-09-14 12:35:00|6.96|5.56|6.95|5.55|7.01|5.61|6.95|5.55|0
1694695200000|2023-09-14 12:40:00|6.96|5.56|6.93|5.53|6.98|5.58|6.91|5.51|0
1694695500000|2023-09-14 12:45:00|6.92|5.52|6.95|5.55|6.96|5.56|6.92|5.52|0
1694695800000|2023-09-14 12:50:00|6.96|5.56|6.84|5.44|6.96|5.56|6.82|5.42|0
1694696100000|2023-09-14 12:55:00|6.83|5.43|6.84|5.44|6.87|5.47|6.83|5.43|0
1694696400000|2023-09-14 13:00:00|6.85|5.45|6.82|5.42|6.86|5.46|6.81|5.41|0
1694696700000|2023-09-14 13:05:00|6.81|5.41|6.81|5.41|6.82|5.42|6.76|5.36|0
1694697000000|2023-09-14 13:10:00|6.8|5.4|6.78|5.38|6.83|5.43|6.77|5.37|0
1694697300000|2023-09-14 13:15:00|6.79|5.39|6.77|5.37|6.79|5.39|6.76|5.36|0
1694697600000|2023-09-14 13:20:00|6.76|5.36|6.8|5.4|6.8|5.4|6.72|5.32|0
1694697900000|2023-09-14 13:25:00|6.79|5.39|6.8|5.4|6.83|5.43|6.79|5.39|0
1694698200000|2023-09-14 13:30:00|6.79|5.39|6.86|5.46|6.89|5.49|6.76|5.36|0
1694698500000|2023-09-14 13:35:00|6.87|5.47|6.83|5.43|6.88|5.48|6.81|5.41|0
1694698800000|2023-09-14 13:40:00|6.84|5.44|6.87|5.47|6.9|5.5|6.82|5.42|0
1694699100000|2023-09-14 13:45:00|6.85|5.45|6.88|5.48|6.89|5.49|6.83|5.43|0
1694699400000|2023-09-14 13:50:00|6.87|5.47|6.9|5.5|6.92|5.52|6.85|5.45|0
1694699700000|2023-09-14 13:55:00|6.91|5.51|6.82|5.42|6.94|5.54|6.82|5.42|0
1694700000000|2023-09-14 14:00:00|6.81|5.41|6.92|5.52|6.92|5.52|6.8|5.4|0
1694700300000|2023-09-14 14:05:00|6.93|5.53|6.92|5.52|6.93|5.53|6.88|5.48|0
1694700600000|2023-09-14 14:10:00|6.93|5.53|6.92|5.52|6.97|5.57|6.9|5.5|0
1694700900000|2023-09-14 14:15:00|6.94|5.54|6.97|5.57|6.98|5.58|6.91|5.51|0
1694701200000|2023-09-14 14:20:00|6.98|5.58|6.89|5.49|6.99|5.59|6.89|5.49|0
1694701500000|2023-09-14 14:25:00|6.9|5.5|6.88|5.48|6.92|5.52|6.88|5.48|0
1694701800000|2023-09-14 14:30:00|6.87|5.47|6.84|5.44|6.88|5.48|6.83|5.43|0
1694702100000|2023-09-14 14:35:00|6.83|5.43|6.84|5.44|6.86|5.46|6.82|5.42|0
1694702400000|2023-09-14 14:40:00|6.83|5.43|6.78|5.38|6.83|5.43|6.78|5.38|0
1694702700000|2023-09-14 14:45:00|6.77|5.37|6.74|5.34|6.77|5.37|6.73|5.33|0
1694703000000|2023-09-14 14:50:00|6.73|5.33|6.74|5.34|6.75|5.35|6.72|5.32|0
1694703300000|2023-09-14 14:55:00|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1694703600000|2023-09-14 15:00:00|6.72|5.32|6.71|5.31|6.73|5.33|6.7|5.3|0
1694703900000|2023-09-14 15:05:00|6.7|5.3|6.69|5.29|6.72|5.32|6.68|5.28|0
1694704200000|2023-09-14 15:10:00|6.68|5.28|6.69|5.29|6.69|5.29|6.67|5.27|0
1694704500000|2023-09-14 15:15:00|6.68|5.28|6.69|5.29|6.71|5.31|6.68|5.28|0
1694704800000|2023-09-14 15:20:00|6.7|5.3|6.7|5.3|6.72|5.32|6.69|5.29|0
1694705100000|2023-09-14 15:25:00|6.71|5.31|6.73|5.33|6.73|5.33|6.7|5.3|0
1694705400000|2023-09-14 15:30:00|6.72|5.32|6.9|5.5|6.99|5.59|6.35|4.95|0
1694705700000|2023-09-14 15:35:00|6.91|5.51|6.92|5.52|6.92|5.52|6.88|5.48|0
1694706000000|2023-09-14 15:40:00|6.91|5.51|6.91|5.51|6.96|5.56|6.91|5.51|0
1694706300000|2023-09-14 15:45:00|6.92|5.52|6.89|5.49|6.92|5.52|6.88|5.48|0
1694706600000|2023-09-14 15:50:00|6.88|5.48|6.84|5.44|6.88|5.48|6.84|5.44|0
1694706900000|2023-09-14 15:55:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1694707200000|2023-09-14 16:00:00|6.84|5.44|6.84|5.44|6.85|5.45|6.82|5.42|0
1694707500000|2023-09-14 16:05:00|6.85|5.45|6.85|5.45|6.85|5.45|6.83|5.43|0
1694707800000|2023-09-14 16:10:00|6.84|5.44|6.81|5.41|6.85|5.45|6.81|5.41|0
1694708100000|2023-09-14 16:15:00|6.8|5.4|6.78|5.38|6.8|5.4|6.75|5.35|0
1694708400000|2023-09-14 16:20:00|6.77|5.37|6.81|5.41|6.81|5.41|6.77|5.37|0
1694708700000|2023-09-14 16:25:00|6.82|5.42|6.8|5.4|6.82|5.42|6.79|5.39|0
1694709000000|2023-09-14 16:30:00|6.81|5.41|6.79|5.39|6.81|5.41|6.77|5.37|0
1694709300000|2023-09-14 16:35:00|6.78|5.38|6.89|5.49|6.91|5.51|6.78|5.38|0
1694709600000|2023-09-14 16:40:00|6.88|5.48|6.87|5.47|6.89|5.49|6.87|5.47|0
1694709900000|2023-09-14 16:45:00|6.88|5.48|6.85|5.45|6.88|5.48|6.85|5.45|0
1694710200000|2023-09-14 16:50:00|6.84|5.44|6.82|5.42|6.84|5.44|6.82|5.42|0
1694710500000|2023-09-14 16:55:00|6.83|5.43|6.82|5.42|6.83|5.43|6.81|5.41|0
1694710800000|2023-09-14 17:00:00|6.83|5.43|6.83|5.43|6.85|5.45|6.82|5.42|0
1694711100000|2023-09-14 17:05:00|6.84|5.44|6.85|5.45|6.86|5.46|6.84|5.44|0
1694711400000|2023-09-14 17:10:00|6.86|5.46|6.84|5.44|6.86|5.46|6.83|5.43|0
1694711700000|2023-09-14 17:15:00|6.85|5.45|6.84|5.44|6.86|5.46|6.84|5.44|0
1694712000000|2023-09-14 17:20:00|6.83|5.43|6.86|5.46|6.86|5.46|6.82|5.42|0
1694712300000|2023-09-14 17:25:00|6.87|5.47|6.85|5.45|6.87|5.47|6.84|5.44|0
1694712600000|2023-09-14 17:30:00|6.84|5.44|6.82|5.42|6.85|5.45|6.82|5.42|0
1694712900000|2023-09-14 17:35:00|6.81|5.41|6.82|5.42|6.84|5.44|6.81|5.41|0
1694713200000|2023-09-14 17:40:00|6.83|5.43|6.83|5.43|6.85|5.45|6.82|5.42|0
1694713500000|2023-09-14 17:45:00|6.84|5.44|6.86|5.46|6.87|5.47|6.84|5.44|0
1694713800000|2023-09-14 17:50:00|6.87|5.47|6.86|5.46|6.87|5.47|6.84|5.44|0
1694714100000|2023-09-14 17:55:00|6.87|5.47|6.88|5.48|6.88|5.48|6.86|5.46|0
1694714400000|2023-09-14 18:00:00|6.89|5.49|6.88|5.48|6.89|5.49|6.86|5.46|0
1694714700000|2023-09-14 18:05:00|6.89|5.49|6.88|5.48|6.89|5.49|6.86|5.46|0
1694715000000|2023-09-14 18:10:00|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1694715300000|2023-09-14 18:15:00|6.89|5.49|6.84|5.44|6.9|5.5|6.83|5.43|0
1694715600000|2023-09-14 18:20:00|6.83|5.43|6.84|5.44|6.84|5.44|6.8|5.4|0
1694715900000|2023-09-14 18:25:00|6.83|5.43|6.84|5.44|6.84|5.44|6.81|5.41|0
1694716200000|2023-09-14 18:30:00|6.83|5.43|6.81|5.41|6.85|5.45|6.81|5.41|0
1694716500000|2023-09-14 18:35:00|6.8|5.4|6.79|5.39|6.81|5.41|6.79|5.39|0
1694716800000|2023-09-14 18:40:00|6.8|5.4|6.76|5.36|6.81|5.41|6.76|5.36|0
1694717100000|2023-09-14 18:45:00|6.77|5.37|6.76|5.36|6.78|5.38|6.76|5.36|0
1694717400000|2023-09-14 18:50:00|6.77|5.37|6.76|5.36|6.78|5.38|6.76|5.36|0
1694717700000|2023-09-14 18:55:00|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1694718000000|2023-09-14 19:00:00|6.76|5.36|6.71|5.31|6.76|5.36|6.71|5.31|0
1694718300000|2023-09-14 19:05:00|6.7|5.3|6.72|5.32|6.72|5.32|6.69|5.29|0
1694718600000|2023-09-14 19:10:00|6.71|5.31|6.72|5.32|6.72|5.32|6.7|5.3|0
1694718900000|2023-09-14 19:15:00|6.73|5.33|6.74|5.34|6.74|5.34|6.72|5.32|0
1694719200000|2023-09-14 19:20:00|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1694719500000|2023-09-14 19:25:00|6.77|5.37|6.79|5.39|6.8|5.4|6.76|5.36|0
1694719800000|2023-09-14 19:30:00|6.8|5.4|6.8|5.4|6.82|5.42|6.79|5.39|0
1694720100000|2023-09-14 19:35:00|6.79|5.39|6.8|5.4|6.8|5.4|6.77|5.37|0
1694720400000|2023-09-14 19:40:00|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1694720700000|2023-09-14 19:45:00|6.78|5.38|6.78|5.38|6.8|5.4|6.77|5.37|0
1694721000000|2023-09-14 19:50:00|6.77|5.37|6.8|5.4|6.8|5.4|6.76|5.36|0
1694721300000|2023-09-14 19:55:00|6.79|5.39|6.73|5.33|6.82|5.42|6.7|5.3|0
1694721600000|2023-09-14 20:00:00|6.72|5.32|6.72|5.32|6.73|5.33|6.71|5.31|0
1694721900000|2023-09-14 20:05:00|6.71|5.31|6.68|5.28|6.71|5.31|6.66|5.26|0
1694722200000|2023-09-14 20:10:00|6.67|5.27|6.66|5.26|6.67|5.27|6.66|5.26|0
1694722500000|2023-09-14 20:15:00|6.76|5.16|6.76|5.16|6.77|5.17|6.76|5.16|0
1694722800000|2023-09-14 20:20:00|6.77|5.17|6.76|5.16|6.77|5.17|6.76|5.16|0
1694723100000|2023-09-14 20:25:00|6.77|5.17|6.74|5.14|6.77|5.17|6.74|5.14|0
1694723400000|2023-09-14 20:30:00|6.73|5.13|6.74|5.14|6.74|5.14|6.73|5.13|0
1694723700000|2023-09-14 20:35:00|6.75|5.15|6.75|5.15|6.76|5.16|6.74|5.14|0
1694724000000|2023-09-14 20:40:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1694724300000|2023-09-14 20:45:00|6.75|5.15|6.75|5.15|6.75|5.15|6.74|5.14|0
1694724600000|2023-09-14 20:50:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1694724900000|2023-09-14 20:55:00|6.76|5.16|6.78|5.18|6.78|5.18|6.75|5.15|0
1694725200000|2023-09-14 21:00:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1694725500000|2023-09-14 21:05:00|6.78|5.18|6.77|5.17|6.78|5.18|6.77|5.17|0
1694725800000|2023-09-14 21:10:00|6.78|5.18|6.78|5.18|6.78|5.18|6.77|5.17|0
1694726400000|2023-09-14 21:20:00|6.79|5.19|6.78|5.18|6.79|5.19|6.78|5.18|0
1694726700000|2023-09-14 21:25:00|6.77|5.17|6.77|5.17|6.77|5.17|6.77|5.17|0
1694727000000|2023-09-14 21:30:00|6.78|5.18|6.78|5.18|6.78|5.18|6.77|5.17|0
1694727600000|2023-09-14 21:40:00|6.77|5.17|6.78|5.18|6.78|5.18|6.77|5.17|0
1694728800000|2023-09-14 22:00:00|6.79|5.19|6.78|5.18|6.79|5.19|6.78|5.18|0
1694729100000|2023-09-14 22:05:00|6.77|5.17|6.78|5.18|6.78|5.18|6.77|5.17|0
1694729400000|2023-09-14 22:10:00|6.79|5.19|6.79|5.19|6.79|5.19|6.78|5.18|0
1694729700000|2023-09-14 22:15:00|6.78|5.18|6.78|5.18|6.78|5.18|6.78|5.18|0
1694730000000|2023-09-14 22:20:00|6.77|5.17|6.78|5.18|6.78|5.18|6.77|5.17|0
1694730300000|2023-09-14 22:25:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1694730600000|2023-09-14 22:30:00|6.78|5.18|6.78|5.18|6.78|5.18|6.77|5.17|0
1694730900000|2023-09-14 22:35:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1694731200000|2023-09-14 22:40:00|6.78|5.18|6.78|5.18|6.78|5.18|6.77|5.17|0
1694731500000|2023-09-14 22:45:00|6.77|5.17|6.77|5.17|6.78|5.18|6.76|5.16|0
1694731800000|2023-09-14 22:50:00|6.76|5.16|6.77|5.17|6.77|5.17|6.76|5.16|0
1694732100000|2023-09-14 22:55:00|6.78|5.18|6.78|5.18|6.78|5.18|6.78|5.18|0
1694732400000|2023-09-14 23:00:00|6.79|5.19|6.78|5.18|6.79|5.19|6.78|5.18|0
1694732700000|2023-09-14 23:05:00|6.77|5.17|6.76|5.16|6.78|5.18|6.76|5.16|0
1694733300000|2023-09-14 23:15:00|6.75|5.15|6.75|5.15|6.75|5.15|6.75|5.15|0
1694733600000|2023-09-14 23:20:00|6.76|5.16|6.76|5.16|6.76|5.16|6.75|5.15|0
1694733900000|2023-09-14 23:25:00|6.75|5.15|6.76|5.16|6.76|5.16|6.75|5.15|0
1694734200000|2023-09-14 23:30:00|6.75|5.15|6.76|5.16|6.76|5.16|6.75|5.15|0
1694734500000|2023-09-14 23:35:00|6.75|5.15|6.76|5.16|6.76|5.16|6.75|5.15|0
1694734800000|2023-09-14 23:40:00|6.75|5.15|6.75|5.15|6.76|5.16|6.75|5.15|0
1694735100000|2023-09-14 23:45:00|6.74|5.14|6.78|5.18|6.78|5.18|6.74|5.14|0
1694735400000|2023-09-14 23:50:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1694736000000|2023-09-15 00:00:00|6.78|5.18|6.77|5.17|6.78|5.18|6.77|5.17|0
1694736300000|2023-09-15 00:05:00|6.76|5.16|6.75|5.15|6.77|5.17|6.75|5.15|0
1694736600000|2023-09-15 00:10:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1694736900000|2023-09-15 00:15:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1694737500000|2023-09-15 00:25:00|6.74|5.14|6.74|5.14|6.75|5.15|6.73|5.13|0
1694737800000|2023-09-15 00:30:00|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1694738100000|2023-09-15 00:35:00|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1694738400000|2023-09-15 00:40:00|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1694738700000|2023-09-15 00:45:00|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1694739300000|2023-09-15 00:55:00|6.65|5.25|6.65|5.25|6.65|5.25|6.64|5.24|0
1694739600000|2023-09-15 01:00:00|6.64|5.24|6.64|5.24|6.65|5.25|6.64|5.24|0
1694739900000|2023-09-15 01:05:00|6.65|5.25|6.66|5.26|6.66|5.26|6.64|5.24|0
1694740200000|2023-09-15 01:10:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1694740500000|2023-09-15 01:15:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1694740800000|2023-09-15 01:20:00|6.67|5.27|6.66|5.26|6.68|5.28|6.66|5.26|0
1694741100000|2023-09-15 01:25:00|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1694741400000|2023-09-15 01:30:00|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1694741700000|2023-09-15 01:35:00|6.66|5.26|6.67|5.27|6.68|5.28|6.66|5.26|0
1694742000000|2023-09-15 01:40:00|6.66|5.26|6.65|5.25|6.66|5.26|6.65|5.25|0
1694742300000|2023-09-15 01:45:00|6.64|5.24|6.64|5.24|6.66|5.26|6.64|5.24|0
1694742600000|2023-09-15 01:50:00|6.63|5.23|6.64|5.24|6.64|5.24|6.63|5.23|0
1694742900000|2023-09-15 01:55:00|6.63|5.23|6.62|5.22|6.64|5.24|6.62|5.22|0
1694743200000|2023-09-15 02:00:00|6.61|5.21|6.59|5.19|6.61|5.21|6.58|5.18|0
1694743500000|2023-09-15 02:05:00|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1694743800000|2023-09-15 02:10:00|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1694744100000|2023-09-15 02:15:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1694744400000|2023-09-15 02:20:00|6.61|5.21|6.6|5.2|6.61|5.21|6.59|5.19|0
1694744700000|2023-09-15 02:25:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1694745000000|2023-09-15 02:30:00|6.58|5.18|6.6|5.2|6.6|5.2|6.58|5.18|0
1694745300000|2023-09-15 02:35:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1694745600000|2023-09-15 02:40:00|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1694745900000|2023-09-15 02:45:00|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1694746200000|2023-09-15 02:50:00|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1694746800000|2023-09-15 03:00:00|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1694747100000|2023-09-15 03:05:00|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1694747400000|2023-09-15 03:10:00|6.59|5.19|6.57|5.17|6.59|5.19|6.57|5.17|0
1694747700000|2023-09-15 03:15:00|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1694748000000|2023-09-15 03:20:00|6.55|5.15|6.55|5.15|6.56|5.16|6.54|5.14|0
1694748300000|2023-09-15 03:25:00|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1694748600000|2023-09-15 03:30:00|6.57|5.17|6.57|5.17|6.57|5.17|6.57|5.17|0
1694748900000|2023-09-15 03:35:00|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1694749200000|2023-09-15 03:40:00|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1694749500000|2023-09-15 03:45:00|6.56|5.16|6.56|5.16|6.57|5.17|6.56|5.16|0
1694749800000|2023-09-15 03:50:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1694750100000|2023-09-15 03:55:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1694751000000|2023-09-15 04:10:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1694751300000|2023-09-15 04:15:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1694751600000|2023-09-15 04:20:00|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1694751900000|2023-09-15 04:25:00|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1694752800000|2023-09-15 04:40:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1694753100000|2023-09-15 04:45:00|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1694753400000|2023-09-15 04:50:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1694754000000|2023-09-15 05:00:00|6.56|5.16|6.55|5.15|6.56|5.16|6.54|5.14|0
1694754300000|2023-09-15 05:05:00|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1694754600000|2023-09-15 05:10:00|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1694755200000|2023-09-15 05:20:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1694755500000|2023-09-15 05:25:00|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1694755800000|2023-09-15 05:30:00|6.54|5.14|6.55|5.15|6.56|5.16|6.54|5.14|0
1694756100000|2023-09-15 05:35:00|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1694756400000|2023-09-15 05:40:00|6.56|5.16|6.55|5.15|6.57|5.17|6.55|5.15|0
1694756700000|2023-09-15 05:45:00|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1694757000000|2023-09-15 05:50:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1694757300000|2023-09-15 05:55:00|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1694757600000|2023-09-15 06:00:00|6.56|5.16|6.59|5.19|6.59|5.19|6.56|5.16|0
1694757900000|2023-09-15 06:05:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1694758200000|2023-09-15 06:10:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1694758500000|2023-09-15 06:15:00|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1694758800000|2023-09-15 06:20:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1694759100000|2023-09-15 06:25:00|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1694759400000|2023-09-15 06:30:00|6.57|5.17|6.56|5.16|6.57|5.17|6.55|5.15|0
1694759700000|2023-09-15 06:35:00|6.55|5.15|6.55|5.15|6.56|5.16|6.55|5.15|0
1694760000000|2023-09-15 06:40:00|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1694760300000|2023-09-15 06:45:00|6.56|5.16|6.55|5.15|6.56|5.16|6.54|5.14|0
1694760600000|2023-09-15 06:50:00|6.56|5.16|6.55|5.15|6.56|5.16|6.54|5.14|0
1694760900000|2023-09-15 06:55:00|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1694761200000|2023-09-15 07:00:00|6.55|5.15|6.55|5.15|6.56|5.16|6.54|5.14|0
1694761500000|2023-09-15 07:05:00|6.56|5.16|6.56|5.16|6.57|5.17|6.55|5.15|0
1694761800000|2023-09-15 07:10:00|6.55|5.15|6.57|5.17|6.57|5.17|6.54|5.14|0
1694762100000|2023-09-15 07:15:00|6.56|5.16|6.73|5.33|6.73|5.33|6.54|5.14|0
1694762400000|2023-09-15 07:20:00|6.62|5.22|6.53|5.13|6.62|5.22|6.39|4.99|0
1694762700000|2023-09-15 07:25:00|6.54|5.14|6.55|5.15|6.55|5.15|6.53|5.13|0
1694763000000|2023-09-15 07:30:00|6.56|5.16|6.57|5.17|6.58|5.18|6.55|5.15|0
1694763300000|2023-09-15 07:35:00|6.58|5.18|6.57|5.17|6.58|5.18|6.55|5.15|0
1694763600000|2023-09-15 07:40:00|6.58|5.18|6.56|5.16|6.58|5.18|6.55|5.15|0
1694763900000|2023-09-15 07:45:00|6.55|5.15|6.54|5.14|6.57|5.17|6.54|5.14|0
1694764200000|2023-09-15 07:50:00|6.55|5.15|6.58|5.18|6.6|5.2|6.54|5.14|0
1694764500000|2023-09-15 07:55:00|6.59|5.19|6.55|5.15|6.59|5.19|6.55|5.15|0
1694764800000|2023-09-15 08:00:00|6.56|5.16|6.57|5.17|6.58|5.18|6.55|5.15|0
1694765100000|2023-09-15 08:05:00|6.58|5.18|6.54|5.14|6.58|5.18|6.54|5.14|0
1694765400000|2023-09-15 08:10:00|6.55|5.15|6.57|5.17|6.57|5.17|6.55|5.15|0
1694765700000|2023-09-15 08:15:00|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1694766000000|2023-09-15 08:20:00|6.6|5.2|6.59|5.19|6.6|5.2|6.57|5.17|0
1694766300000|2023-09-15 08:25:00|6.58|5.18|6.59|5.19|6.59|5.19|6.57|5.17|0
1694766600000|2023-09-15 08:30:00|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1694766900000|2023-09-15 08:35:00|6.57|5.17|6.59|5.19|6.6|5.2|6.57|5.17|0
1694767200000|2023-09-15 08:40:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1694767500000|2023-09-15 08:45:00|6.6|5.2|6.58|5.18|6.6|5.2|6.57|5.17|0
1694767800000|2023-09-15 08:50:00|6.57|5.17|6.59|5.19|6.6|5.2|6.57|5.17|0
1694768100000|2023-09-15 08:55:00|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1694768400000|2023-09-15 09:00:00|6.6|5.2|6.58|5.18|6.6|5.2|6.58|5.18|0
1694768700000|2023-09-15 09:05:00|6.59|5.19|6.56|5.16|6.59|5.19|6.55|5.15|0
1694769000000|2023-09-15 09:10:00|6.57|5.17|6.59|5.19|6.59|5.19|6.56|5.16|0
1694769300000|2023-09-15 09:15:00|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1694769600000|2023-09-15 09:20:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1694769900000|2023-09-15 09:25:00|6.59|5.19|6.58|5.18|6.59|5.19|6.57|5.17|0
1694770200000|2023-09-15 09:30:00|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1694770500000|2023-09-15 09:35:00|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1694770800000|2023-09-15 09:40:00|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1694771100000|2023-09-15 09:45:00|6.54|5.14|6.56|5.16|6.57|5.17|6.54|5.14|0
1694771400000|2023-09-15 09:50:00|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1694771700000|2023-09-15 09:55:00|6.57|5.17|6.55|5.15|6.57|5.17|6.54|5.14|0
1694772000000|2023-09-15 10:00:00|6.56|5.16|6.56|5.16|6.57|5.17|6.55|5.15|0
1694772300000|2023-09-15 10:05:00|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1694772600000|2023-09-15 10:10:00|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1694772900000|2023-09-15 10:15:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1694773200000|2023-09-15 10:20:00|6.55|5.15|6.53|5.13|6.55|5.15|6.53|5.13|0
1694773500000|2023-09-15 10:25:00|6.54|5.14|6.54|5.14|6.54|5.14|6.52|5.12|0
1694773800000|2023-09-15 10:30:00|6.55|5.15|6.54|5.14|6.55|5.15|6.53|5.13|0
1694774100000|2023-09-15 10:35:00|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1694774400000|2023-09-15 10:40:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1694774700000|2023-09-15 10:45:00|6.54|5.14|6.53|5.13|6.55|5.15|6.53|5.13|0
1694775000000|2023-09-15 10:50:00|6.54|5.14|6.54|5.14|6.54|5.14|6.53|5.13|0
1694775300000|2023-09-15 10:55:00|6.53|5.13|6.52|5.12|6.54|5.14|6.52|5.12|0
1694775600000|2023-09-15 11:00:00|6.53|5.13|6.52|5.12|6.54|5.14|6.52|5.12|0
1694775900000|2023-09-15 11:05:00|6.53|5.13|6.54|5.14|6.55|5.15|6.52|5.12|0
1694776200000|2023-09-15 11:10:00|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1694776500000|2023-09-15 11:15:00|6.56|5.16|6.55|5.15|6.56|5.16|6.54|5.14|0
1694776800000|2023-09-15 11:20:00|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1694777100000|2023-09-15 11:25:00|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1694777400000|2023-09-15 11:30:00|6.56|5.16|6.54|5.14|6.56|5.16|6.54|5.14|0
1694777700000|2023-09-15 11:35:00|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1694778000000|2023-09-15 11:40:00|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1694778300000|2023-09-15 11:45:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1694778600000|2023-09-15 11:50:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1694778900000|2023-09-15 11:55:00|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1694779200000|2023-09-15 12:00:00|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1694779500000|2023-09-15 12:05:00|6.57|5.17|6.54|5.14|6.57|5.17|6.53|5.13|0
1694779800000|2023-09-15 12:10:00|6.53|5.13|6.55|5.15|6.55|5.15|6.52|5.12|0
1694780100000|2023-09-15 12:15:00|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1694780400000|2023-09-15 12:20:00|6.55|5.15|6.59|5.19|6.59|5.19|6.54|5.14|0
1694780700000|2023-09-15 12:25:00|6.58|5.18|6.58|5.18|6.59|5.19|6.57|5.17|0
1694781000000|2023-09-15 12:30:00|6.6|5.2|6.53|5.13|6.6|5.2|6.51|5.11|0
1694781300000|2023-09-15 12:35:00|6.54|5.14|6.57|5.17|6.57|5.17|6.53|5.13|0
1694781600000|2023-09-15 12:40:00|6.58|5.18|6.55|5.15|6.58|5.18|6.54|5.14|0
1694781900000|2023-09-15 12:45:00|6.56|5.16|6.57|5.17|6.6|5.2|6.55|5.15|0
1694782200000|2023-09-15 12:50:00|6.56|5.16|6.6|5.2|6.62|5.22|6.56|5.16|0
1694782500000|2023-09-15 12:55:00|6.59|5.19|6.61|5.21|6.62|5.22|6.59|5.19|0
1694782800000|2023-09-15 13:00:00|6.62|5.22|6.6|5.2|6.62|5.22|6.58|5.18|0
1694783100000|2023-09-15 13:05:00|6.59|5.19|6.61|5.21|6.61|5.21|6.57|5.17|0
1694783400000|2023-09-15 13:10:00|6.62|5.22|6.62|5.22|6.64|5.24|6.45|5.05|0
1694783700000|2023-09-15 13:15:00|6.61|5.21|6.63|5.23|6.64|5.24|6.61|5.21|0
1694784000000|2023-09-15 13:20:00|6.62|5.22|6.63|5.23|6.63|5.23|6.61|5.21|0
1694784300000|2023-09-15 13:25:00|6.64|5.24|6.75|5.35|6.79|5.39|6.64|5.24|0
1694784600000|2023-09-15 13:30:00|6.73|5.33|6.75|5.35|6.79|5.39|6.7|5.3|0
1694784900000|2023-09-15 13:35:00|6.76|5.36|6.59|5.19|6.76|5.36|6.57|5.17|0
1694785200000|2023-09-15 13:40:00|6.6|5.2|6.64|5.24|6.67|5.27|6.59|5.19|0
1694785500000|2023-09-15 13:45:00|6.65|5.25|6.66|5.26|6.69|5.29|6.63|5.23|0
1694785800000|2023-09-15 13:50:00|6.65|5.25|6.65|5.25|6.69|5.29|6.64|5.24|0
1694786100000|2023-09-15 13:55:00|6.64|5.24|6.61|5.21|6.72|5.32|6.52|5.12|0
1694786400000|2023-09-15 14:00:00|6.6|5.2|6.65|5.25|6.66|5.26|6.56|5.16|0
1694786700000|2023-09-15 14:05:00|6.63|5.23|6.69|5.29|6.7|5.3|6.6|5.2|0
1694787000000|2023-09-15 14:10:00|6.7|5.3|6.74|5.34|6.74|5.34|6.66|5.26|0
1694787300000|2023-09-15 14:15:00|6.73|5.33|6.71|5.31|6.78|5.38|6.7|5.3|0
1694787600000|2023-09-15 14:20:00|6.72|5.32|6.7|5.3|6.72|5.32|6.66|5.26|0
1694787900000|2023-09-15 14:25:00|6.72|5.32|6.72|5.32|6.75|5.35|6.69|5.29|0
1694788200000|2023-09-15 14:30:00|6.73|5.33|6.64|5.24|6.76|5.36|6.63|5.23|0
1694788500000|2023-09-15 14:35:00|6.63|5.23|6.64|5.24|6.67|5.27|6.61|5.21|0
1694788800000|2023-09-15 14:40:00|6.65|5.25|6.69|5.29|6.7|5.3|6.63|5.23|0
1694789100000|2023-09-15 14:45:00|6.68|5.28|8|6.6|8.01|6.61|6.66|5.26|0
1694789400000|2023-09-15 14:50:00|8.01|6.61|7.48|6.08|8.15|6.75|7.48|6.08|0
1694789700000|2023-09-15 14:55:00|7.19|5.79|7.25|5.85|7.25|5.85|7.18|5.78|0
1694790000000|2023-09-15 15:00:00|7.24|5.84|7.3|5.9|7.3|5.9|6.87|5.47|0
1694790300000|2023-09-15 15:05:00|7.29|5.89|7.25|5.85|7.31|5.91|7.24|5.84|0
1694790600000|2023-09-15 15:10:00|7.24|5.84|7.21|5.81|7.25|5.85|7.16|5.76|0
1694790900000|2023-09-15 15:15:00|7.22|5.82|7.21|5.81|7.22|5.82|7.19|5.79|0
1694791200000|2023-09-15 15:20:00|7.2|5.8|7.2|5.8|7.23|5.83|7.18|5.78|0
1694791500000|2023-09-15 15:25:00|7.19|5.79|7.14|5.74|7.21|5.81|7.14|5.74|0
1694791800000|2023-09-15 15:30:00|7.15|5.75|7.19|5.79|7.19|5.79|7.12|5.72|0
1694792100000|2023-09-15 15:35:00|7.18|5.78|7.17|5.77|7.2|5.8|7.15|5.75|0
1694792400000|2023-09-15 15:40:00|7.18|5.78|7.12|5.72|7.18|5.78|7.11|5.71|0
1694792700000|2023-09-15 15:45:00|7.13|5.73|7.11|5.71|7.16|5.76|7.1|5.7|0
1694793000000|2023-09-15 15:50:00|7.1|5.7|7.14|5.74|7.14|5.74|7.09|5.69|0
1694793300000|2023-09-15 15:55:00|7.13|5.73|7.12|5.72|7.18|5.78|7.11|5.71|0
1694793600000|2023-09-15 16:00:00|7.11|5.71|7.11|5.71|7.14|5.74|7.1|5.7|0
1694793900000|2023-09-15 16:05:00|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1694794200000|2023-09-15 16:10:00|7.11|5.71|7.12|5.72|7.16|5.76|7.1|5.7|0
1694794500000|2023-09-15 16:15:00|7.13|5.73|7.11|5.71|7.15|5.75|7.11|5.71|0
1694794800000|2023-09-15 16:20:00|7.12|5.72|7.11|5.71|7.14|5.74|7.1|5.7|0
1694795100000|2023-09-15 16:25:00|7.12|5.72|7.14|5.74|7.16|5.76|7.11|5.71|0
1694795400000|2023-09-15 16:30:00|7.15|5.75|7.11|5.71|7.16|5.76|7.11|5.71|0
1694795700000|2023-09-15 16:35:00|7.12|5.72|7.09|5.69|7.14|5.74|7.09|5.69|0
1694796000000|2023-09-15 16:40:00|7.1|5.7|7.1|5.7|7.11|5.71|7.08|5.68|0
1694796300000|2023-09-15 16:45:00|7.11|5.71|7.09|5.69|7.14|5.74|7.09|5.69|0
1694796600000|2023-09-15 16:50:00|7.1|5.7|7.1|5.7|7.1|5.7|7.08|5.68|0
1694796900000|2023-09-15 16:55:00|7.11|5.71|7.11|5.71|7.15|5.75|7.11|5.71|0
1694797200000|2023-09-15 17:00:00|7.12|5.72|7.2|5.8|7.2|5.8|7.12|5.72|0
1694797500000|2023-09-15 17:05:00|7.21|5.81|7.23|5.83|7.24|5.84|7.21|5.81|0
1694797800000|2023-09-15 17:10:00|7.22|5.82|7.27|5.87|7.29|5.89|7.22|5.82|0
1694798100000|2023-09-15 17:15:00|7.26|5.86|7.33|5.93|7.33|5.93|7.26|5.86|0
1694798400000|2023-09-15 17:20:00|7.32|5.92|7.37|5.97|7.39|5.99|7.32|5.92|0
1694798700000|2023-09-15 17:25:00|7.36|5.96|7.37|5.97|7.38|5.98|7.35|5.95|0
1694799000000|2023-09-15 17:30:00|7.38|5.98|7.36|5.96|7.44|6.04|7.35|5.95|0
1694799300000|2023-09-15 17:35:00|7.37|5.97|7.31|5.91|7.37|5.97|7.31|5.91|0
1694799600000|2023-09-15 17:40:00|7.3|5.9|7.27|5.87|7.33|5.93|7.26|5.86|0
1694799900000|2023-09-15 17:45:00|7.28|5.88|7.28|5.88|7.3|5.9|7.26|5.86|0
1694800200000|2023-09-15 17:50:00|7.29|5.89|7.29|5.89|7.31|5.91|7.26|5.86|0
1694800500000|2023-09-15 17:55:00|7.28|5.88|7.29|5.89|7.31|5.91|7.28|5.88|0
1694800800000|2023-09-15 18:00:00|7.3|5.9|7.32|5.92|7.35|5.95|7.3|5.9|0
1694801100000|2023-09-15 18:05:00|7.33|5.93|7.35|5.95|7.36|5.96|7.31|5.91|0
1694801400000|2023-09-15 18:10:00|7.37|5.97|7.38|5.98|7.38|5.98|7.32|5.92|0
1694801700000|2023-09-15 18:15:00|7.37|5.97|7.36|5.96|7.39|5.99|7.35|5.95|0
1694802000000|2023-09-15 18:20:00|7.37|5.97|7.39|5.99|7.39|5.99|7.35|5.95|0
1694802300000|2023-09-15 18:25:00|7.4|6|7.39|5.99|7.41|6.01|7.36|5.96|0
1694802600000|2023-09-15 18:30:00|7.4|6|7.36|5.96|7.4|6|7.36|5.96|0
1694802900000|2023-09-15 18:35:00|7.37|5.97|7.33|5.93|7.37|5.97|7.31|5.91|0
1694803200000|2023-09-15 18:40:00|7.32|5.92|7.33|5.93|7.35|5.95|7.32|5.92|0
1694803500000|2023-09-15 18:45:00|7.34|5.94|7.31|5.91|7.34|5.94|7.31|5.91|0
1694803800000|2023-09-15 18:50:00|7.3|5.9|7.35|5.95|7.37|5.97|7.3|5.9|0
1694804100000|2023-09-15 18:55:00|7.34|5.94|7.29|5.89|7.34|5.94|7.29|5.89|0
1694804400000|2023-09-15 19:00:00|7.3|5.9|7.35|5.95|7.37|5.97|7.3|5.9|0
1694804700000|2023-09-15 19:05:00|7.36|5.96|7.36|5.96|7.39|5.99|7.35|5.95|0
1694805000000|2023-09-15 19:10:00|7.35|5.95|7.33|5.93|7.36|5.96|7.33|5.93|0
1694805300000|2023-09-15 19:15:00|7.34|5.94|7.31|5.91|7.34|5.94|7.29|5.89|0
1694805600000|2023-09-15 19:20:00|7.3|5.9|7.34|5.94|7.35|5.95|7.3|5.9|0
1694805900000|2023-09-15 19:25:00|7.33|5.93|7.32|5.92|7.36|5.96|7.3|5.9|0
1694806200000|2023-09-15 19:30:00|7.31|5.91|7.34|5.94|7.35|5.95|7.28|5.88|0
1694806500000|2023-09-15 19:35:00|7.35|5.95|7.4|6|7.41|6.01|7.33|5.93|0
1694806800000|2023-09-15 19:40:00|7.39|5.99|7.41|6.01|7.41|6.01|7.37|5.97|0
1694807100000|2023-09-15 19:45:00|7.4|6|7.4|6|7.42|6.02|7.36|5.96|0
1694807400000|2023-09-15 19:50:00|7.41|6.01|7.39|5.99|7.42|6.02|7.35|5.95|0
1694807700000|2023-09-15 19:55:00|7.37|5.97|7.38|5.98|7.42|6.02|7.35|5.95|0
1694808000000|2023-09-15 20:00:00|7.36|5.96|7.39|5.99|7.39|5.99|7.33|5.93|0
1694808300000|2023-09-15 20:05:00|7.38|5.98|7.37|5.97|7.39|5.99|7.36|5.96|0
1694808600000|2023-09-15 20:10:00|7.36|5.96|7.32|5.92|7.36|5.96|7.31|5.91|0
1694999700000|2023-09-18 01:15:00|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1695000000000|2023-09-18 01:20:00|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1695000300000|2023-09-18 01:25:00|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1695000600000|2023-09-18 01:30:00|7.05|5.65|7.07|5.67|7.08|5.68|7.05|5.65|0
1695000900000|2023-09-18 01:35:00|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1695001200000|2023-09-18 01:40:00|7.04|5.64|7.06|5.66|7.07|5.67|7.04|5.64|0
1695001500000|2023-09-18 01:45:00|7.05|5.65|7.06|5.66|7.07|5.67|7.05|5.65|0
1695001800000|2023-09-18 01:50:00|7.07|5.67|7.07|5.67|7.07|5.67|7.06|5.66|0
1695002100000|2023-09-18 01:55:00|7.06|5.66|7.07|5.67|7.08|5.68|7.06|5.66|0
1695002400000|2023-09-18 02:00:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1695002700000|2023-09-18 02:05:00|7.06|5.66|7.05|5.65|7.06|5.66|7.04|5.64|0
1695003000000|2023-09-18 02:10:00|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1695003300000|2023-09-18 02:15:00|7.04|5.64|7.05|5.65|7.06|5.66|7.04|5.64|0
1695003600000|2023-09-18 02:20:00|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1695003900000|2023-09-18 02:25:00|7.05|5.65|7.04|5.64|7.05|5.65|7.04|5.64|0
1695004200000|2023-09-18 02:30:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1695004500000|2023-09-18 02:35:00|7.04|5.64|7.04|5.64|7.05|5.65|7.03|5.63|0
1695004800000|2023-09-18 02:40:00|7.05|5.65|7.06|5.66|7.07|5.67|7.04|5.64|0
1695005100000|2023-09-18 02:45:00|7.05|5.65|7.05|5.65|7.06|5.66|7.05|5.65|0
1695005400000|2023-09-18 02:50:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1695005700000|2023-09-18 02:55:00|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1695006000000|2023-09-18 03:00:00|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1695006300000|2023-09-18 03:05:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1695006600000|2023-09-18 03:10:00|7.04|5.64|7.04|5.64|7.04|5.64|7.03|5.63|0
1695006900000|2023-09-18 03:15:00|7.03|5.63|7.03|5.63|7.04|5.64|7.03|5.63|0
1695007200000|2023-09-18 03:20:00|7.04|5.64|7.04|5.64|7.04|5.64|7.03|5.63|0
1695007800000|2023-09-18 03:30:00|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1695008100000|2023-09-18 03:35:00|7.04|5.64|7.04|5.64|7.04|5.64|7.04|5.64|0
1695008400000|2023-09-18 03:40:00|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1695008700000|2023-09-18 03:45:00|7.03|5.63|7.03|5.63|7.04|5.64|7.03|5.63|0
1695009000000|2023-09-18 03:50:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1695009300000|2023-09-18 03:55:00|7.02|5.62|7.03|5.63|7.03|5.63|7.02|5.62|0
1695009600000|2023-09-18 04:00:00|7.02|5.62|7.02|5.62|7.02|5.62|7.02|5.62|0
1695009900000|2023-09-18 04:05:00|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1695011100000|2023-09-18 04:25:00|7.04|5.64|7.07|5.67|7.08|5.68|7.04|5.64|0
1695011400000|2023-09-18 04:30:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1695011700000|2023-09-18 04:35:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1695012000000|2023-09-18 04:40:00|7.08|5.68|7.08|5.68|7.08|5.68|7.07|5.67|0
1695012300000|2023-09-18 04:45:00|7.07|5.67|7.08|5.68|7.08|5.68|7.07|5.67|0
1695012600000|2023-09-18 04:50:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1695012900000|2023-09-18 04:55:00|7.08|5.68|7.08|5.68|7.08|5.68|7.07|5.67|0
1695013200000|2023-09-18 05:00:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1695013500000|2023-09-18 05:05:00|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1695013800000|2023-09-18 05:10:00|7.07|5.67|7.08|5.68|7.08|5.68|7.06|5.66|0
1695014100000|2023-09-18 05:15:00|7.07|5.67|7.07|5.67|7.07|5.67|7.06|5.66|0
1695014400000|2023-09-18 05:20:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1695014700000|2023-09-18 05:25:00|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1695015000000|2023-09-18 05:30:00|7.07|5.67|7.07|5.67|7.08|5.68|7.06|5.66|0
1695015300000|2023-09-18 05:35:00|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1695015600000|2023-09-18 05:40:00|7.07|5.67|7.09|5.69|7.09|5.69|7.07|5.67|0
1695015900000|2023-09-18 05:45:00|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1695016200000|2023-09-18 05:50:00|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1695016500000|2023-09-18 05:55:00|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1695016800000|2023-09-18 06:00:00|7.08|5.68|7.09|5.69|7.1|5.7|7.08|5.68|0
1695017100000|2023-09-18 06:05:00|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1695017400000|2023-09-18 06:10:00|7.07|5.67|7.07|5.67|7.07|5.67|7.06|5.66|0
1695017700000|2023-09-18 06:15:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1695018000000|2023-09-18 06:20:00|7.06|5.66|7.95|6.55|7.95|6.55|7.06|5.66|0
1695018300000|2023-09-18 06:25:00|7.94|6.54|7.96|6.56|7.96|6.56|7.94|6.54|0
1695018600000|2023-09-18 06:30:00|7.95|6.55|7.99|6.59|7.99|6.59|7.95|6.55|0
1695018900000|2023-09-18 06:35:00|8|6.6|7.97|6.57|8.01|6.61|7.96|6.56|0
1695019200000|2023-09-18 06:40:00|7.98|6.58|7.97|6.57|7.98|6.58|7.97|6.57|0
1695019500000|2023-09-18 06:45:00|7.96|6.56|7.96|6.56|7.97|6.57|7.96|6.56|0
1695019800000|2023-09-18 06:50:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1695020100000|2023-09-18 06:55:00|7.95|6.55|8.22|6.82|8.46|7.06|7.94|6.54|0
1695020400000|2023-09-18 07:00:00|8.21|6.81|8.19|6.79|8.21|6.81|8.18|6.78|0
1695020700000|2023-09-18 07:05:00|8.18|6.78|8.22|6.82|8.24|6.84|8.18|6.78|0
1695021000000|2023-09-18 07:10:00|8.23|6.83|8.23|6.83|8.25|6.85|8.22|6.82|0
1695021300000|2023-09-18 07:15:00|8.24|6.84|8.26|6.86|8.27|6.87|8.23|6.83|0
1695021600000|2023-09-18 07:20:00|8.25|6.85|8.23|6.83|8.26|6.86|8.22|6.82|0
1695021900000|2023-09-18 07:25:00|8.22|6.82|8.21|6.81|8.24|6.84|8.21|6.81|0
1695022200000|2023-09-18 07:30:00|8.2|6.8|8.15|6.75|8.21|6.81|8.14|6.74|0
1695022500000|2023-09-18 07:35:00|8.16|6.76|8.19|6.79|8.19|6.79|8.15|6.75|0
1695022800000|2023-09-18 07:40:00|8.18|6.78|8.19|6.79|8.19|6.79|8.18|6.78|0
1695023100000|2023-09-18 07:45:00|8.18|6.78|8.16|6.76|8.19|6.79|8.15|6.75|0
1695023400000|2023-09-18 07:50:00|8.15|6.75|8.18|6.78|8.19|6.79|8.14|6.74|0
1695023700000|2023-09-18 07:55:00|8.19|6.79|8.17|6.77|8.19|6.79|8.16|6.76|0
1695024000000|2023-09-18 08:00:00|8.16|6.76|8.19|6.79|8.2|6.8|8.16|6.76|0
1695024300000|2023-09-18 08:05:00|8.18|6.78|8.18|6.78|8.2|6.8|8.17|6.77|0
1695024600000|2023-09-18 08:10:00|8.17|6.77|8.18|6.78|8.19|6.79|8.16|6.76|0
1695024900000|2023-09-18 08:15:00|8.17|6.77|8.2|6.8|8.2|6.8|8.17|6.77|0
1695025200000|2023-09-18 08:20:00|8.21|6.81|8.2|6.8|8.21|6.81|8.19|6.79|0
1695025500000|2023-09-18 08:25:00|8.19|6.79|8.21|6.81|8.22|6.82|8.19|6.79|0
1695025800000|2023-09-18 08:30:00|8.22|6.82|8.19|6.79|8.22|6.82|8.18|6.78|0
1695026100000|2023-09-18 08:35:00|8.2|6.8|8.16|6.76|8.2|6.8|8.16|6.76|0
1695026400000|2023-09-18 08:40:00|8.15|6.75|8.19|6.79|8.2|6.8|8.15|6.75|0
1695026700000|2023-09-18 08:45:00|8.2|6.8|8.19|6.79|8.21|6.81|8.19|6.79|0
1695027000000|2023-09-18 08:50:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1695027300000|2023-09-18 08:55:00|8.19|6.79|8.21|6.81|8.21|6.81|8.18|6.78|0
1695027600000|2023-09-18 09:00:00|8.2|6.8|8.21|6.81|8.21|6.81|8.19|6.79|0
1695027900000|2023-09-18 09:05:00|8.2|6.8|8.17|6.77|8.21|6.81|8.17|6.77|0
1695028200000|2023-09-18 09:10:00|8.18|6.78|8.2|6.8|8.21|6.81|8.17|6.77|0
1695028500000|2023-09-18 09:15:00|8.21|6.81|8.2|6.8|8.21|6.81|8.19|6.79|0
1695028800000|2023-09-18 09:20:00|8.21|6.81|8.22|6.82|8.23|6.83|8.2|6.8|0
1695029100000|2023-09-18 09:25:00|8.23|6.83|8.22|6.82|8.23|6.83|8.22|6.82|0
1695029400000|2023-09-18 09:30:00|8.23|6.83|8.22|6.82|8.23|6.83|8.21|6.81|0
1695029700000|2023-09-18 09:35:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1695030000000|2023-09-18 09:40:00|8.23|6.83|8.23|6.83|8.24|6.84|8.22|6.82|0
1695030300000|2023-09-18 09:45:00|8.22|6.82|8.2|6.8|8.23|6.83|8.2|6.8|0
1695030600000|2023-09-18 09:50:00|8.21|6.81|8.21|6.81|8.22|6.82|8.2|6.8|0
1695030900000|2023-09-18 09:55:00|8.22|6.82|8.22|6.82|8.22|6.82|8.21|6.81|0
1695031200000|2023-09-18 10:00:00|8.21|6.81|8.21|6.81|8.22|6.82|8.19|6.79|0
1695031500000|2023-09-18 10:05:00|8.22|6.82|8.23|6.83|8.24|6.84|8.21|6.81|0
1695031800000|2023-09-18 10:10:00|8.24|6.84|8.25|6.85|8.25|6.85|8.23|6.83|0
1695032100000|2023-09-18 10:15:00|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1695032400000|2023-09-18 10:20:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1695032700000|2023-09-18 10:25:00|8.19|6.79|8.2|6.8|8.2|6.8|8.19|6.79|0
1695033000000|2023-09-18 10:30:00|8.19|6.79|8.18|6.78|8.2|6.8|8.18|6.78|0
1695033300000|2023-09-18 10:35:00|8.17|6.77|8.2|6.8|8.21|6.81|8.17|6.77|0
1695033600000|2023-09-18 10:40:00|8.21|6.81|8.18|6.78|8.23|6.83|8.1|6.7|0
1695033900000|2023-09-18 10:45:00|8.17|6.77|8.17|6.77|8.18|6.78|8.16|6.76|0
1695034200000|2023-09-18 10:50:00|8.16|6.76|8.15|6.75|8.17|6.77|8.13|6.73|0
1695034500000|2023-09-18 10:55:00|8.16|6.76|8.15|6.75|8.17|6.77|8.15|6.75|0
1695034800000|2023-09-18 11:00:00|8.14|6.74|8.16|6.76|8.16|6.76|8.14|6.74|0
1695035100000|2023-09-18 11:05:00|8.17|6.77|8.19|6.79|8.2|6.8|8.17|6.77|0
1695035400000|2023-09-18 11:10:00|8.2|6.8|8.2|6.8|8.21|6.81|8.19|6.79|0
1695035700000|2023-09-18 11:15:00|8.19|6.79|8.18|6.78|8.2|6.8|8.18|6.78|0
1695036000000|2023-09-18 11:20:00|8.19|6.79|8.22|6.82|8.22|6.82|8.18|6.78|0
1695036300000|2023-09-18 11:25:00|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1695036600000|2023-09-18 11:30:00|8.24|6.84|8.28|6.88|8.29|6.89|8.24|6.84|0
1695036900000|2023-09-18 11:35:00|8.29|6.89|8.33|6.93|8.33|6.93|8.28|6.88|0
1695037200000|2023-09-18 11:40:00|8.34|6.94|8.35|6.95|8.37|6.97|8.32|6.92|0
1695037500000|2023-09-18 11:45:00|8.36|6.96|8.4|7|8.4|7|8.35|6.95|0
1695037800000|2023-09-18 11:50:00|8.41|7.01|8.39|6.99|8.41|7.01|8.38|6.98|0
1695038100000|2023-09-18 11:55:00|8.38|6.98|8.37|6.97|8.39|6.99|8.36|6.96|0
1695038400000|2023-09-18 12:00:00|8.36|6.96|8.32|6.92|8.36|6.96|8.31|6.91|0
1695038700000|2023-09-18 12:05:00|8.33|6.93|8.36|6.96|8.4|7|8.33|6.93|0
1695039000000|2023-09-18 12:10:00|8.37|6.97|8.36|6.96|8.38|6.98|8.34|6.94|0
1695039300000|2023-09-18 12:15:00|8.35|6.95|8.28|6.88|8.35|6.95|8.11|6.71|0
1695039600000|2023-09-18 12:20:00|8.27|6.87|8.29|6.89|8.3|6.9|8.26|6.86|0
1695039900000|2023-09-18 12:25:00|8.28|6.88|8.29|6.89|8.3|6.9|8.28|6.88|0
1695040200000|2023-09-18 12:30:00|8.3|6.9|8.3|6.9|8.31|6.91|8.28|6.88|0
1695040500000|2023-09-18 12:35:00|8.29|6.89|8.27|6.87|8.31|6.91|8.25|6.85|0
1695040800000|2023-09-18 12:40:00|8.26|6.86|8.29|6.89|8.3|6.9|8.26|6.86|0
1695041100000|2023-09-18 12:45:00|8.3|6.9|8.24|6.84|8.3|6.9|8.23|6.83|0
1695041400000|2023-09-18 12:50:00|8.25|6.85|8.3|6.9|8.3|6.9|8.24|6.84|0
1695041700000|2023-09-18 12:55:00|8.29|6.89|8.26|6.86|8.29|6.89|8.26|6.86|0
1695042000000|2023-09-18 13:00:00|8.27|6.87|8.3|6.9|8.3|6.9|8.26|6.86|0
1695042300000|2023-09-18 13:05:00|8.29|6.89|8.34|6.94|8.35|6.95|8.27|6.87|0
1695042600000|2023-09-18 13:10:00|8.33|6.93|8.42|7.02|8.44|7.04|8.31|6.91|0
1695042900000|2023-09-18 13:15:00|8.41|7.01|8.38|6.98|8.41|7.01|8.37|6.97|0
1695043200000|2023-09-18 13:20:00|8.37|6.97|8.37|6.97|8.38|6.98|8.35|6.95|0
1695043500000|2023-09-18 13:25:00|8.38|6.98|8.41|7.01|8.42|7.02|8.37|6.97|0
1695043800000|2023-09-18 13:30:00|8.4|7|8.34|6.94|8.45|7.05|8.32|6.92|0
1695044100000|2023-09-18 13:35:00|8.32|6.92|8.33|6.93|8.34|6.94|8.28|6.88|0
1695044400000|2023-09-18 13:40:00|8.31|6.91|8.43|7.03|8.47|7.07|8.3|6.9|0
1695044700000|2023-09-18 13:45:00|8.42|7.02|8.44|7.04|8.48|7.08|8.4|7|0
1695045000000|2023-09-18 13:50:00|8.45|7.05|8.4|7|8.46|7.06|8.35|6.95|0
1695045300000|2023-09-18 13:55:00|8.41|7.01|8.39|6.99|8.44|7.04|8.39|6.99|0
1695045600000|2023-09-18 14:00:00|8.4|7|8.39|6.99|8.42|7.02|8.35|6.95|0
1695045900000|2023-09-18 14:05:00|8.4|7|8.35|6.95|8.45|7.05|8.35|6.95|0
1695046200000|2023-09-18 14:10:00|8.34|6.94|8.34|6.94|8.37|6.97|8.28|6.88|0
1695046500000|2023-09-18 14:15:00|8.44|7.04|8.29|6.89|8.44|7.04|8.27|6.87|0
1695046800000|2023-09-18 14:20:00|8.28|6.88|8.28|6.88|8.31|6.91|8.25|6.85|0
1695047100000|2023-09-18 14:25:00|8.27|6.87|8.3|6.9|8.31|6.91|8.25|6.85|0
1695047400000|2023-09-18 14:30:00|8.31|6.91|8.28|6.88|8.31|6.91|8.26|6.86|0
1695047700000|2023-09-18 14:35:00|8.27|6.87|8.33|6.93|8.36|6.96|8.24|6.84|0
1695048000000|2023-09-18 14:40:00|8.32|6.92|8.18|6.78|8.36|6.96|8.18|6.78|0
1695048300000|2023-09-18 14:45:00|8.17|6.77|8.21|6.81|8.29|6.89|8.14|6.74|0
1695048600000|2023-09-18 14:50:00|8.22|6.82|8.22|6.82|8.25|6.85|8.2|6.8|0
1695048900000|2023-09-18 14:55:00|8.21|6.81|8.18|6.78|8.21|6.81|8.15|6.75|0
1695049200000|2023-09-18 15:00:00|8.19|6.79|8.19|6.79|8.2|6.8|8.16|6.76|0
1695049500000|2023-09-18 15:05:00|8.18|6.78|8.22|6.82|8.22|6.82|8.18|6.78|0
1695049800000|2023-09-18 15:10:00|8.21|6.81|8.22|6.82|8.25|6.85|8.21|6.81|0
1695050100000|2023-09-18 15:15:00|8.23|6.83|8.16|6.76|8.23|6.83|8.15|6.75|0
1695050400000|2023-09-18 15:20:00|8.15|6.75|8.14|6.74|8.18|6.78|8.14|6.74|0
1695050700000|2023-09-18 15:25:00|8.15|6.75|8.12|6.72|8.15|6.75|8.12|6.72|0
1695051000000|2023-09-18 15:30:00|8.11|6.71|8.07|6.67|8.12|6.72|8.04|6.64|0
1695051300000|2023-09-18 15:35:00|8.06|6.66|8.08|6.68|8.09|6.69|8.06|6.66|0
1695051600000|2023-09-18 15:40:00|8.07|6.67|8.02|6.62|8.07|6.67|8|6.6|0
1695051900000|2023-09-18 15:45:00|8.01|6.61|8.03|6.63|8.04|6.64|8.01|6.61|0
1695052200000|2023-09-18 15:50:00|8.02|6.62|8.01|6.61|8.03|6.63|8|6.6|0
1695052500000|2023-09-18 15:55:00|8|6.6|8.02|6.62|8.03|6.63|8|6.6|0
1695052800000|2023-09-18 16:00:00|8.01|6.61|8.01|6.61|8.03|6.63|8|6.6|0
1695053100000|2023-09-18 16:05:00|8.02|6.62|8.05|6.65|8.06|6.66|8.02|6.62|0
1695053400000|2023-09-18 16:10:00|8.06|6.66|8.06|6.66|8.07|6.67|8.05|6.65|0
1695053700000|2023-09-18 16:15:00|8.05|6.65|8.02|6.62|8.07|6.67|8.02|6.62|0
1695054000000|2023-09-18 16:20:00|8.03|6.63|8.02|6.62|8.04|6.64|8.01|6.61|0
1695054300000|2023-09-18 16:25:00|8.03|6.63|8.01|6.61|8.03|6.63|7.99|6.59|0
1695054600000|2023-09-18 16:30:00|8|6.6|7.99|6.59|8|6.6|7.96|6.56|0
1695054900000|2023-09-18 16:35:00|7.98|6.58|7.99|6.59|8|6.6|7.97|6.57|0
1695055200000|2023-09-18 16:40:00|8|6.6|8.01|6.61|8.01|6.61|7.98|6.58|0
1695055500000|2023-09-18 16:45:00|8.02|6.62|7.98|6.58|8.02|6.62|7.98|6.58|0
1695055800000|2023-09-18 16:50:00|7.99|6.59|8.02|6.62|8.02|6.62|7.98|6.58|0
1695056100000|2023-09-18 16:55:00|8.03|6.63|8.04|6.64|8.04|6.64|8.01|6.61|0
1695056400000|2023-09-18 17:00:00|8.03|6.63|8.02|6.62|8.04|6.64|8|6.6|0
1695056700000|2023-09-18 17:05:00|8.03|6.63|8.06|6.66|8.06|6.66|8.02|6.62|0
1695057000000|2023-09-18 17:10:00|8.05|6.65|8.05|6.65|8.07|6.67|8.04|6.64|0
1695057300000|2023-09-18 17:15:00|8.06|6.66|8.07|6.67|8.09|6.69|8.05|6.65|0
1695057600000|2023-09-18 17:20:00|8.08|6.68|8.03|6.63|8.08|6.68|8.02|6.62|0
1695057900000|2023-09-18 17:25:00|8.02|6.62|8.04|6.64|8.04|6.64|8.01|6.61|0
1695058200000|2023-09-18 17:30:00|8.03|6.63|7.99|6.59|8.04|6.64|7.99|6.59|0
1695058500000|2023-09-18 17:35:00|8|6.6|8.02|6.62|8.02|6.62|7.99|6.59|0
1695058800000|2023-09-18 17:40:00|8.03|6.63|7.92|6.52|8.12|6.72|7.9|6.5|0
1695059100000|2023-09-18 17:45:00|7.91|6.51|7.92|6.52|7.93|6.53|7.9|6.5|0
1695059400000|2023-09-18 17:50:00|7.91|6.51|7.94|6.54|7.94|6.54|7.9|6.5|0
1695059700000|2023-09-18 17:55:00|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1695060000000|2023-09-18 18:00:00|7.93|6.53|7.93|6.53|7.95|6.55|7.92|6.52|0
1695060300000|2023-09-18 18:05:00|7.94|6.54|7.94|6.54|7.95|6.55|7.92|6.52|0
1695060600000|2023-09-18 18:10:00|7.95|6.55|7.93|6.53|7.96|6.56|7.93|6.53|0
1695060900000|2023-09-18 18:15:00|7.92|6.52|7.95|6.55|7.95|6.55|7.91|6.51|0
1695061200000|2023-09-18 18:20:00|7.94|6.54|7.96|6.56|7.96|6.56|7.93|6.53|0
1695061500000|2023-09-18 18:25:00|7.97|6.57|7.98|6.58|7.98|6.58|7.95|6.55|0
1695061800000|2023-09-18 18:30:00|7.97|6.57|7.95|6.55|7.98|6.58|7.94|6.54|0
1695062100000|2023-09-18 18:35:00|7.94|6.54|7.97|6.57|7.97|6.57|7.94|6.54|0
1695062400000|2023-09-18 18:40:00|7.98|6.58|7.97|6.57|7.98|6.58|7.95|6.55|0
1695062700000|2023-09-18 18:45:00|7.96|6.56|8|6.6|8|6.6|7.95|6.55|0
1695063000000|2023-09-18 18:50:00|7.99|6.59|8.1|6.7|8.11|6.71|7.99|6.59|0
1695063300000|2023-09-18 18:55:00|8.11|6.71|8.06|6.66|8.12|6.72|8.05|6.65|0
1695063600000|2023-09-18 19:00:00|8.07|6.67|8.07|6.67|8.1|6.7|8.06|6.66|0
1695063900000|2023-09-18 19:05:00|8.08|6.68|8.05|6.65|8.08|6.68|8.03|6.63|0
1695064200000|2023-09-18 19:10:00|8.04|6.64|8.05|6.65|8.07|6.67|8.04|6.64|0
1695064500000|2023-09-18 19:15:00|8.06|6.66|8.06|6.66|8.07|6.67|8.04|6.64|0
1695064800000|2023-09-18 19:20:00|8.07|6.67|8.11|6.71|8.12|6.72|8.07|6.67|0
1695065100000|2023-09-18 19:25:00|8.1|6.7|8.07|6.67|8.1|6.7|8.07|6.67|0
1695065400000|2023-09-18 19:30:00|8.09|6.69|8.11|6.71|8.11|6.71|8.07|6.67|0
1695065700000|2023-09-18 19:35:00|8.12|6.72|8.11|6.71|8.12|6.72|8.1|6.7|0
1695066000000|2023-09-18 19:40:00|8.12|6.72|8.11|6.71|8.12|6.72|8.08|6.68|0
1695066300000|2023-09-18 19:45:00|8.12|6.72|8.1|6.7|8.12|6.72|8.08|6.68|0
1695066600000|2023-09-18 19:50:00|8.08|6.68|8.1|6.7|8.11|6.71|8.07|6.67|0
1695066900000|2023-09-18 19:55:00|8.09|6.69|7.87|6.47|8.09|6.69|7.86|6.46|0
1695067200000|2023-09-18 20:00:00|7.86|6.46|8.01|6.61|8.01|6.61|7.86|6.46|0
1695067500000|2023-09-18 20:05:00|8|6.6|7.99|6.59|8.01|6.61|7.99|6.59|0
1695067800000|2023-09-18 20:10:00|7.98|6.58|7.97|6.57|7.98|6.58|7.96|6.56|0
1695068100000|2023-09-18 20:15:00|8.08|6.48|8.08|6.48|8.08|6.48|8.07|6.47|0
1695068400000|2023-09-18 20:20:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1695068700000|2023-09-18 20:25:00|8.07|6.47|8.06|6.46|8.07|6.47|8.06|6.46|0
1695069000000|2023-09-18 20:30:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1695069600000|2023-09-18 20:40:00|8.06|6.46|8.07|6.47|8.07|6.47|8.06|6.46|0
1695069900000|2023-09-18 20:45:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1695070200000|2023-09-18 20:50:00|8.08|6.48|8.07|6.47|8.08|6.48|8.07|6.47|0
1695070500000|2023-09-18 20:55:00|8.08|6.48|8.08|6.48|8.08|6.48|8.07|6.47|0
1695070800000|2023-09-18 21:00:00|8.09|6.49|8.09|6.49|8.09|6.49|8.08|6.48|0
1695071400000|2023-09-18 21:10:00|8.08|6.48|8.08|6.48|8.08|6.48|8.08|6.48|0
1695072000000|2023-09-18 21:20:00|8.09|6.49|8.08|6.48|8.09|6.49|8.08|6.48|0
1695072300000|2023-09-18 21:25:00|8.09|6.49|8.09|6.49|8.09|6.49|8.08|6.48|0
1695072600000|2023-09-18 21:30:00|8.08|6.48|8.08|6.48|8.08|6.48|8.08|6.48|0
1695073500000|2023-09-18 21:45:00|8.07|6.47|8.07|6.47|8.07|6.47|8.07|6.47|0
1695073800000|2023-09-18 21:50:00|8.08|6.48|8.08|6.48|8.08|6.48|8.08|6.48|0
1695074100000|2023-09-18 21:55:00|8.07|6.47|8.08|6.48|8.08|6.48|8.07|6.47|0
1695074400000|2023-09-18 22:00:00|8.06|6.46|8.05|6.45|8.07|6.47|8.05|6.45|0
1695074700000|2023-09-18 22:05:00|8.06|6.46|8.06|6.46|8.06|6.46|8.06|6.46|0
1695075000000|2023-09-18 22:10:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1695075300000|2023-09-18 22:15:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1695075900000|2023-09-18 22:25:00|8.03|6.43|8.03|6.43|8.03|6.43|8.03|6.43|0
1695076200000|2023-09-18 22:30:00|8.04|6.44|8.04|6.44|8.05|6.45|8.04|6.44|0
1695076500000|2023-09-18 22:35:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1695076800000|2023-09-18 22:40:00|8.05|6.45|8.05|6.45|8.05|6.45|8.04|6.44|0
1695077100000|2023-09-18 22:45:00|8.04|6.44|8.04|6.44|8.05|6.45|8.04|6.44|0
1695077400000|2023-09-18 22:50:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1695078000000|2023-09-18 23:00:00|8.03|6.43|8.04|6.44|8.04|6.44|8.03|6.43|0
1695078300000|2023-09-18 23:05:00|8.03|6.43|8.04|6.44|8.04|6.44|8.03|6.43|0
1695078900000|2023-09-18 23:15:00|8.05|6.45|8.04|6.44|8.05|6.45|8.04|6.44|0
1695079500000|2023-09-18 23:25:00|8.05|6.45|8.05|6.45|8.05|6.45|8.05|6.45|0
1695079800000|2023-09-18 23:30:00|8.04|6.44|8.05|6.45|8.06|6.46|8.04|6.44|0
1695080100000|2023-09-18 23:35:00|8.04|6.44|8.05|6.45|8.05|6.45|8.04|6.44|0
1695080400000|2023-09-18 23:40:00|8.04|6.44|8.04|6.44|8.05|6.45|8.04|6.44|0
1695081000000|2023-09-18 23:50:00|8.05|6.45|8.05|6.45|8.05|6.45|8.04|6.44|0
1695081300000|2023-09-18 23:55:00|8.04|6.44|8.04|6.44|8.05|6.45|8.04|6.44|0
1695081600000|2023-09-19 00:00:00|8.03|6.43|8.02|6.42|8.03|6.43|8.01|6.41|0
1695081900000|2023-09-19 00:05:00|8.01|6.41|8.02|6.42|8.03|6.43|8.01|6.41|0
1695082200000|2023-09-19 00:10:00|8.01|6.41|8.03|6.43|8.03|6.43|8.01|6.41|0
1695082500000|2023-09-19 00:15:00|8.02|6.42|8.03|6.43|8.04|6.44|8.02|6.42|0
1695082800000|2023-09-19 00:20:00|8.02|6.42|8.13|6.53|8.22|6.62|8.01|6.41|0
1695083100000|2023-09-19 00:25:00|8.14|6.54|8.14|6.54|8.14|6.54|8.13|6.53|0
1695083400000|2023-09-19 00:30:00|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1695083700000|2023-09-19 00:35:00|8.05|6.65|8.04|6.64|8.06|6.66|8.04|6.64|0
1695084000000|2023-09-19 00:40:00|8.05|6.65|8.05|6.65|8.05|6.65|8.04|6.64|0
1695084300000|2023-09-19 00:45:00|8.06|6.66|8.05|6.65|8.06|6.66|8.05|6.65|0
1695084600000|2023-09-19 00:50:00|8.06|6.66|8.05|6.65|8.06|6.66|8.04|6.64|0
1695085200000|2023-09-19 01:00:00|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1695085500000|2023-09-19 01:05:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1695085800000|2023-09-19 01:10:00|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1695086100000|2023-09-19 01:15:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1695086400000|2023-09-19 01:20:00|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1695086700000|2023-09-19 01:25:00|8.07|6.67|8.07|6.67|8.07|6.67|8.06|6.66|0
1695087000000|2023-09-19 01:30:00|8.08|6.68|8.08|6.68|8.08|6.68|8.07|6.67|0
1695087300000|2023-09-19 01:35:00|8.09|6.69|8.09|6.69|8.1|6.7|8.08|6.68|0
1695087600000|2023-09-19 01:40:00|8.1|6.7|8.08|6.68|8.1|6.7|8.07|6.67|0
1695087900000|2023-09-19 01:45:00|8.07|6.67|8.08|6.68|8.09|6.69|8.07|6.67|0
1695088200000|2023-09-19 01:50:00|8.09|6.69|8.09|6.69|8.09|6.69|8.08|6.68|0
1695088800000|2023-09-19 02:00:00|8.08|6.68|8.08|6.68|8.09|6.69|8.08|6.68|0
1695089100000|2023-09-19 02:05:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1695089400000|2023-09-19 02:10:00|8.07|6.67|8.07|6.67|8.08|6.68|8.07|6.67|0
1695089700000|2023-09-19 02:15:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1695090000000|2023-09-19 02:20:00|8.06|6.66|8.08|6.68|8.08|6.68|8.06|6.66|0
1695090300000|2023-09-19 02:25:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1695090600000|2023-09-19 02:30:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1695090900000|2023-09-19 02:35:00|8.07|6.67|8.07|6.67|8.08|6.68|8.07|6.67|0
1695091200000|2023-09-19 02:40:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1695091500000|2023-09-19 02:45:00|8.08|6.68|8.08|6.68|8.08|6.68|8.07|6.67|0
1695092100000|2023-09-19 02:55:00|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1695092400000|2023-09-19 03:00:00|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1695092700000|2023-09-19 03:05:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1695093300000|2023-09-19 03:15:00|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1695093600000|2023-09-19 03:20:00|8.06|6.66|8.05|6.65|8.06|6.66|8.05|6.65|0
1695093900000|2023-09-19 03:25:00|8.06|6.66|8.06|6.66|8.06|6.66|8.05|6.65|0
1695094200000|2023-09-19 03:30:00|8.05|6.65|8.04|6.64|8.06|6.66|8.04|6.64|0
1695094500000|2023-09-19 03:35:00|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1695094800000|2023-09-19 03:40:00|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1695095400000|2023-09-19 03:50:00|8.06|6.66|8.06|6.66|8.06|6.66|8.05|6.65|0
1695095700000|2023-09-19 03:55:00|8.07|6.67|8.07|6.67|8.07|6.67|8.06|6.66|0
1695096300000|2023-09-19 04:05:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1695096600000|2023-09-19 04:10:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1695097200000|2023-09-19 04:20:00|8.07|6.67|8.07|6.67|8.07|6.67|8.06|6.66|0
1695097500000|2023-09-19 04:25:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1695097800000|2023-09-19 04:30:00|8.08|6.68|8.08|6.68|8.08|6.68|8.08|6.68|0
1695098400000|2023-09-19 04:40:00|8.07|6.67|8.1|6.7|8.1|6.7|8.07|6.67|0
1695098700000|2023-09-19 04:45:00|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1695099000000|2023-09-19 04:50:00|8.1|6.7|8.1|6.7|8.1|6.7|8.09|6.69|0
1695099300000|2023-09-19 04:55:00|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1695099600000|2023-09-19 05:00:00|8.1|6.7|8.11|6.71|8.11|6.71|8.09|6.69|0
1695099900000|2023-09-19 05:05:00|8.1|6.7|8.09|6.69|8.1|6.7|8.09|6.69|0
1695100200000|2023-09-19 05:10:00|8.08|6.68|8.1|6.7|8.1|6.7|8.08|6.68|0
1695100800000|2023-09-19 05:20:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1695101100000|2023-09-19 05:25:00|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1695101400000|2023-09-19 05:30:00|8.11|6.71|8.1|6.7|8.12|6.72|8.1|6.7|0
1695101700000|2023-09-19 05:35:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1695102000000|2023-09-19 05:40:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1695102300000|2023-09-19 05:45:00|8.13|6.73|8.06|6.66|8.15|6.75|8.06|6.66|0
1695102600000|2023-09-19 05:50:00|8.05|6.65|8.06|6.66|8.07|6.67|8.05|6.65|0
1695102900000|2023-09-19 05:55:00|8.05|6.65|8.05|6.65|8.05|6.65|8.04|6.64|0
1695103200000|2023-09-19 06:00:00|8.06|6.66|8.06|6.66|8.07|6.67|8.04|6.64|0
1695103500000|2023-09-19 06:05:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1695103800000|2023-09-19 06:10:00|8.07|6.67|8.07|6.67|8.08|6.68|8.06|6.66|0
1695104100000|2023-09-19 06:15:00|8.08|6.68|8.06|6.66|8.08|6.68|8.05|6.65|0
1695104400000|2023-09-19 06:20:00|8.07|6.67|8.08|6.68|8.08|6.68|8.07|6.67|0
1695104700000|2023-09-19 06:25:00|8.07|6.67|8.07|6.67|8.08|6.68|8.07|6.67|0
1695105000000|2023-09-19 06:30:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1695105300000|2023-09-19 06:35:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1695105600000|2023-09-19 06:40:00|8.05|6.65|8.05|6.65|8.06|6.66|8.04|6.64|0
1695105900000|2023-09-19 06:45:00|8.06|6.66|8.05|6.65|8.06|6.66|8.05|6.65|0
1695106200000|2023-09-19 06:50:00|8.04|6.64|8.04|6.64|8.05|6.65|8.04|6.64|0
1695106500000|2023-09-19 06:55:00|8.05|6.65|8.05|6.65|8.05|6.65|8.03|6.63|0
1695106800000|2023-09-19 07:00:00|8.04|6.64|8.04|6.64|8.07|6.67|8.03|6.63|0
1695107100000|2023-09-19 07:05:00|8.03|6.63|8.03|6.63|8.05|6.65|8.02|6.62|0
1695107400000|2023-09-19 07:10:00|8.02|6.62|8|6.6|8.02|6.62|8|6.6|0
1695107700000|2023-09-19 07:15:00|7.99|6.59|7.98|6.58|8.01|6.61|7.98|6.58|0
1695108000000|2023-09-19 07:20:00|7.97|6.57|7.95|6.55|7.98|6.58|7.94|6.54|0
1695108300000|2023-09-19 07:25:00|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1695108600000|2023-09-19 07:30:00|7.95|6.55|7.95|6.55|7.97|6.57|7.94|6.54|0
1695108900000|2023-09-19 07:35:00|7.96|6.56|7.91|6.51|7.96|6.56|7.91|6.51|0
1695109200000|2023-09-19 07:40:00|7.92|6.52|7.95|6.55|7.95|6.55|7.91|6.51|0
1695109500000|2023-09-19 07:45:00|7.94|6.54|7.93|6.53|7.95|6.55|7.92|6.52|0
1695109800000|2023-09-19 07:50:00|7.92|6.52|7.92|6.52|7.94|6.54|7.92|6.52|0
1695110100000|2023-09-19 07:55:00|7.93|6.53|7.92|6.52|7.93|6.53|7.92|6.52|0
1695110400000|2023-09-19 08:00:00|7.93|6.53|7.91|6.51|7.93|6.53|7.9|6.5|0
1695110700000|2023-09-19 08:05:00|7.92|6.52|7.91|6.51|7.92|6.52|7.9|6.5|0
1695111000000|2023-09-19 08:10:00|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1695111300000|2023-09-19 08:15:00|7.89|6.49|7.92|6.52|7.93|6.53|7.89|6.49|0
1695111600000|2023-09-19 08:20:00|7.91|6.51|7.91|6.51|7.92|6.52|7.9|6.5|0
1695111900000|2023-09-19 08:25:00|7.9|6.5|7.88|6.48|7.97|6.57|7.87|6.47|0
1695112200000|2023-09-19 08:30:00|7.87|6.47|7.87|6.47|7.89|6.49|7.87|6.47|0
1695112500000|2023-09-19 08:35:00|7.88|6.48|7.88|6.48|7.88|6.48|7.87|6.47|0
1695112800000|2023-09-19 08:40:00|7.87|6.47|7.87|6.47|7.89|6.49|7.87|6.47|0
1695113100000|2023-09-19 08:45:00|7.86|6.46|7.86|6.46|7.88|6.48|7.86|6.46|0
1695113400000|2023-09-19 08:50:00|7.85|6.45|7.86|6.46|7.87|6.47|7.85|6.45|0
1695113700000|2023-09-19 08:55:00|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1695114000000|2023-09-19 09:00:00|7.86|6.46|7.87|6.47|7.88|6.48|7.86|6.46|0
1695114300000|2023-09-19 09:05:00|7.88|6.48|7.88|6.48|7.89|6.49|7.87|6.47|0
1695114600000|2023-09-19 09:10:00|7.89|6.49|7.89|6.49|7.89|6.49|7.88|6.48|0
1695114900000|2023-09-19 09:15:00|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1695115200000|2023-09-19 09:20:00|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1695115500000|2023-09-19 09:25:00|7.86|6.46|7.81|6.41|7.86|6.46|7.81|6.41|0
1695115800000|2023-09-19 09:30:00|7.82|6.42|7.82|6.42|7.82|6.42|7.81|6.41|0
1695116100000|2023-09-19 09:35:00|7.81|6.41|7.82|6.42|7.83|6.43|7.81|6.41|0
1695116400000|2023-09-19 09:40:00|7.83|6.43|7.83|6.43|7.83|6.43|7.82|6.42|0
1695116700000|2023-09-19 09:45:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1695117000000|2023-09-19 09:50:00|7.84|6.44|7.84|6.44|7.84|6.44|7.83|6.43|0
1695117300000|2023-09-19 09:55:00|7.83|6.43|7.83|6.43|7.84|6.44|7.83|6.43|0
1695117600000|2023-09-19 10:00:00|7.84|6.44|7.84|6.44|7.85|6.45|7.84|6.44|0
1695117900000|2023-09-19 10:05:00|7.85|6.45|7.83|6.43|7.85|6.45|7.83|6.43|0
1695118500000|2023-09-19 10:15:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1695118800000|2023-09-19 10:20:00|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1695119100000|2023-09-19 10:25:00|7.83|6.43|7.84|6.44|7.84|6.44|7.82|6.42|0
1695119400000|2023-09-19 10:30:00|7.83|6.43|7.82|6.42|7.84|6.44|7.82|6.42|0
1695119700000|2023-09-19 10:35:00|7.83|6.43|7.82|6.42|7.83|6.43|7.82|6.42|0
1695120000000|2023-09-19 10:40:00|7.81|6.41|7.81|6.41|7.82|6.42|7.8|6.4|0
1695120300000|2023-09-19 10:45:00|7.8|6.4|7.83|6.43|7.83|6.43|7.8|6.4|0
1695120600000|2023-09-19 10:50:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1695120900000|2023-09-19 10:55:00|7.84|6.44|7.85|6.45|7.85|6.45|7.83|6.43|0
1695121200000|2023-09-19 11:00:00|7.86|6.46|7.85|6.45|7.86|6.46|7.85|6.45|0
1695121500000|2023-09-19 11:05:00|7.86|6.46|7.84|6.44|7.86|6.46|7.83|6.43|0
1695121800000|2023-09-19 11:10:00|7.85|6.45|7.86|6.46|7.86|6.46|7.84|6.44|0
1695122100000|2023-09-19 11:15:00|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1695122400000|2023-09-19 11:20:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1695122700000|2023-09-19 11:25:00|7.83|6.43|7.83|6.43|7.84|6.44|7.83|6.43|0
1695123000000|2023-09-19 11:30:00|7.84|6.44|7.84|6.44|7.84|6.44|7.83|6.43|0
1695123300000|2023-09-19 11:35:00|7.85|6.45|7.86|6.46|7.86|6.46|7.84|6.44|0
1695123600000|2023-09-19 11:40:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1695123900000|2023-09-19 11:45:00|7.89|6.49|7.86|6.46|7.89|6.49|7.86|6.46|0
1695124200000|2023-09-19 11:50:00|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1695124500000|2023-09-19 11:55:00|7.86|6.46|7.85|6.45|7.86|6.46|7.85|6.45|0
1695124800000|2023-09-19 12:00:00|7.86|6.46|7.88|6.48|7.88|6.48|7.85|6.45|0
1695125100000|2023-09-19 12:05:00|7.87|6.47|7.87|6.47|7.88|6.48|7.86|6.46|0
1695125400000|2023-09-19 12:10:00|7.88|6.48|7.85|6.45|7.88|6.48|7.85|6.45|0
1695125700000|2023-09-19 12:15:00|7.86|6.46|7.9|6.5|7.9|6.5|7.86|6.46|0
1695126000000|2023-09-19 12:20:00|7.89|6.49|7.9|6.5|7.91|6.51|7.89|6.49|0
1695126300000|2023-09-19 12:25:00|7.89|6.49|7.97|6.57|7.97|6.57|7.88|6.48|0
1695126600000|2023-09-19 12:30:00|7.96|6.56|8|6.6|8.02|6.62|7.96|6.56|0
1695126900000|2023-09-19 12:35:00|8.01|6.61|8.02|6.62|8.04|6.64|8|6.6|0
1695127200000|2023-09-19 12:40:00|8.03|6.63|8.08|6.68|8.08|6.68|8.03|6.63|0
1695127500000|2023-09-19 12:45:00|8.09|6.69|8.05|6.65|8.09|6.69|8.04|6.64|0
1695127800000|2023-09-19 12:50:00|8.06|6.66|8.06|6.66|8.08|6.68|8.05|6.65|0
1695128100000|2023-09-19 12:55:00|8.07|6.67|8.09|6.69|8.09|6.69|8.06|6.66|0
1695128400000|2023-09-19 13:00:00|8.1|6.7|8.15|6.75|8.15|6.75|8.08|6.68|0
1695128700000|2023-09-19 13:05:00|8.16|6.76|8.16|6.76|8.18|6.78|8.16|6.76|0
1695129000000|2023-09-19 13:10:00|8.17|6.77|8.16|6.76|8.18|6.78|8.15|6.75|0
1695129300000|2023-09-19 13:15:00|8.17|6.77|8.2|6.8|8.22|6.82|8.17|6.77|0
1695129600000|2023-09-19 13:20:00|8.21|6.81|8.19|6.79|8.21|6.81|8.18|6.78|0
1695129900000|2023-09-19 13:25:00|8.2|6.8|8.19|6.79|8.21|6.81|8.16|6.76|0
1695130200000|2023-09-19 13:30:00|8.17|6.77|8.18|6.78|8.24|6.84|8.15|6.75|0
1695130500000|2023-09-19 13:35:00|8.17|6.77|8.16|6.76|8.19|6.79|8.14|6.74|0
1695130800000|2023-09-19 13:40:00|8.15|6.75|8.08|6.68|8.17|6.77|7.93|6.53|0
1695131100000|2023-09-19 13:45:00|8.07|6.67|8.08|6.68|8.09|6.69|8.01|6.61|0
1695131400000|2023-09-19 13:50:00|8.07|6.67|8.11|6.71|8.15|6.75|8.07|6.67|0
1695131700000|2023-09-19 13:55:00|8.12|6.72|8.19|6.79|8.19|6.79|8.1|6.7|0
1695132000000|2023-09-19 14:00:00|8.2|6.8|8.32|6.92|8.33|6.93|8.18|6.78|0
1695132300000|2023-09-19 14:05:00|8.33|6.93|8.33|6.93|8.34|6.94|8.28|6.88|0
1695132600000|2023-09-19 14:10:00|8.32|6.92|8.33|6.93|8.33|6.93|8.3|6.9|0
1695132900000|2023-09-19 14:15:00|8.32|6.92|8.3|6.9|8.38|6.98|8.29|6.89|0
1695133200000|2023-09-19 14:20:00|8.29|6.89|8.28|6.88|8.31|6.91|8.27|6.87|0
1695133500000|2023-09-19 14:25:00|8.29|6.89|8.29|6.89|8.33|6.93|8.27|6.87|0
1695133800000|2023-09-19 14:30:00|8.3|6.9|8.37|6.97|8.37|6.97|8.3|6.9|0
1695134100000|2023-09-19 14:35:00|8.36|6.96|8.45|7.05|8.45|7.05|8.34|6.94|0
1695134400000|2023-09-19 14:40:00|8.44|7.04|8.25|6.85|8.48|7.08|8.25|6.85|0
1695134700000|2023-09-19 14:45:00|8.26|6.86|8.27|6.87|8.28|6.88|8.22|6.82|0
1695135000000|2023-09-19 14:50:00|8.28|6.88|8.3|6.9|8.31|6.91|8.27|6.87|0
1695135300000|2023-09-19 14:55:00|8.29|6.89|8.31|6.91|8.32|6.92|8.28|6.88|0
1695135600000|2023-09-19 15:00:00|8.32|6.92|8.29|6.89|8.32|6.92|8.27|6.87|0
1695135900000|2023-09-19 15:05:00|8.28|6.88|8.28|6.88|8.31|6.91|8.28|6.88|0
1695136200000|2023-09-19 15:10:00|8.29|6.89|8.25|6.85|8.31|6.91|8.25|6.85|0
1695136500000|2023-09-19 15:15:00|8.26|6.86|8.3|6.9|8.31|6.91|8.26|6.86|0
1695136800000|2023-09-19 15:20:00|8.29|6.89|8.31|6.91|8.31|6.91|8.27|6.87|0
1695137100000|2023-09-19 15:25:00|8.3|6.9|8.25|6.85|8.3|6.9|8.25|6.85|0
1695137400000|2023-09-19 15:30:00|8.26|6.86|8.25|6.85|8.28|6.88|8.23|6.83|0
1695137700000|2023-09-19 15:35:00|8.24|6.84|8.25|6.85|8.26|6.86|8.23|6.83|0
1695138000000|2023-09-19 15:40:00|8.24|6.84|8.29|6.89|8.29|6.89|8.23|6.83|0
1695138300000|2023-09-19 15:45:00|8.3|6.9|8.29|6.89|8.33|6.93|8.28|6.88|0
1695138600000|2023-09-19 15:50:00|8.3|6.9|8.29|6.89|8.32|6.92|8.28|6.88|0
1695138900000|2023-09-19 15:55:00|8.3|6.9|8.25|6.85|8.31|6.91|8.24|6.84|0
1695139200000|2023-09-19 16:00:00|8.26|6.86|8.3|6.9|8.3|6.9|8.25|6.85|0
1695139500000|2023-09-19 16:05:00|8.29|6.89|8.33|6.93|8.36|6.96|8.29|6.89|0
1695139800000|2023-09-19 16:10:00|8.34|6.94|8.3|6.9|8.35|6.95|8.29|6.89|0
1695140100000|2023-09-19 16:15:00|8.29|6.89|8.27|6.87|8.3|6.9|8.27|6.87|0
1695140400000|2023-09-19 16:20:00|8.28|6.88|8.29|6.89|8.31|6.91|8.27|6.87|0
1695140700000|2023-09-19 16:25:00|8.3|6.9|8.3|6.9|8.31|6.91|8.28|6.88|0
1695141000000|2023-09-19 16:30:00|8.31|6.91|8.33|6.93|8.33|6.93|8.3|6.9|0
1695141300000|2023-09-19 16:35:00|8.32|6.92|8.37|6.97|8.37|6.97|8.32|6.92|0
1695141600000|2023-09-19 16:40:00|8.38|6.98|8.36|6.96|8.38|6.98|8.33|6.93|0
1695141900000|2023-09-19 16:45:00|8.35|6.95|8.37|6.97|8.41|7.01|8.35|6.95|0
1695142200000|2023-09-19 16:50:00|8.36|6.96|8.33|6.93|8.38|6.98|8.33|6.93|0
1695142500000|2023-09-19 16:55:00|8.32|6.92|8.29|6.89|8.33|6.93|8.28|6.88|0
1695142800000|2023-09-19 17:00:00|8.3|6.9|8.25|6.85|8.31|6.91|8.25|6.85|0
1695143100000|2023-09-19 17:05:00|8.26|6.86|8.24|6.84|8.27|6.87|8.24|6.84|0
1695143400000|2023-09-19 17:10:00|8.23|6.83|8.23|6.83|8.26|6.86|8.23|6.83|0
1695143700000|2023-09-19 17:15:00|8.22|6.82|8.2|6.8|8.23|6.83|8.18|6.78|0
1695144000000|2023-09-19 17:20:00|8.19|6.79|8.19|6.79|8.2|6.8|8.17|6.77|0
1695144300000|2023-09-19 17:25:00|8.2|6.8|8.2|6.8|8.22|6.82|8.19|6.79|0
1695144600000|2023-09-19 17:30:00|8.19|6.79|8.02|6.62|8.19|6.79|8.02|6.62|0
1695144900000|2023-09-19 17:35:00|8.03|6.63|8|6.6|8.03|6.63|7.99|6.59|0
1695145200000|2023-09-19 17:40:00|7.99|6.59|7.99|6.59|8.01|6.61|7.98|6.58|0
1695145500000|2023-09-19 17:45:00|7.98|6.58|7.9|6.5|7.99|6.59|7.88|6.48|0
1695145800000|2023-09-19 17:50:00|7.89|6.49|7.87|6.47|7.92|6.52|7.87|6.47|0
1695146100000|2023-09-19 17:55:00|7.88|6.48|7.89|6.49|7.91|6.51|7.88|6.48|0
1695146400000|2023-09-19 18:00:00|7.88|6.48|7.86|6.46|7.9|6.5|7.85|6.45|0
1695146700000|2023-09-19 18:05:00|7.87|6.47|7.88|6.48|7.88|6.48|7.85|6.45|0
1695147000000|2023-09-19 18:10:00|7.87|6.47|7.89|6.49|7.89|6.49|7.85|6.45|0
1695147300000|2023-09-19 18:15:00|7.9|6.5|7.88|6.48|7.92|6.52|7.88|6.48|0
1695147600000|2023-09-19 18:20:00|7.87|6.47|7.89|6.49|7.89|6.49|7.87|6.47|0
1695147900000|2023-09-19 18:25:00|7.88|6.48|7.9|6.5|7.9|6.5|7.87|6.47|0
1695148200000|2023-09-19 18:30:00|7.91|6.51|7.84|6.44|7.91|6.51|7.84|6.44|0
1695148500000|2023-09-19 18:35:00|7.82|6.42|7.74|6.34|7.82|6.42|7.7|6.3|0
1695148800000|2023-09-19 18:40:00|7.75|6.35|7.75|6.35|7.77|6.37|7.72|6.32|0
1695149100000|2023-09-19 18:45:00|7.74|6.34|7.94|6.54|8.17|6.77|7.74|6.34|0
1695149400000|2023-09-19 18:50:00|7.93|6.53|7.98|6.58|8|6.6|7.93|6.53|0
1695149700000|2023-09-19 18:55:00|7.99|6.59|8.04|6.64|8.04|6.64|7.98|6.58|0
1695150000000|2023-09-19 19:00:00|8.05|6.65|8.03|6.63|8.07|6.67|8.02|6.62|0
1695150300000|2023-09-19 19:05:00|8.04|6.64|8.05|6.65|8.06|6.66|8.02|6.62|0
1695150600000|2023-09-19 19:10:00|8.04|6.64|8.06|6.66|8.08|6.68|8.03|6.63|0
1695150900000|2023-09-19 19:15:00|8.05|6.65|8.05|6.65|8.08|6.68|8.04|6.64|0
1695151200000|2023-09-19 19:20:00|8.06|6.66|8.03|6.63|8.07|6.67|8.02|6.62|0
1695151500000|2023-09-19 19:25:00|8.02|6.62|7.98|6.58|8.02|6.62|7.97|6.57|0
1695151800000|2023-09-19 19:30:00|7.97|6.57|7.98|6.58|8.02|6.62|7.97|6.57|0
1695152100000|2023-09-19 19:35:00|7.99|6.59|7.97|6.57|8|6.6|7.96|6.56|0
1695152400000|2023-09-19 19:40:00|7.98|6.58|7.91|6.51|7.98|6.58|7.91|6.51|0
1695152700000|2023-09-19 19:45:00|7.9|6.5|7.9|6.5|7.91|6.51|7.87|6.47|0
1695153000000|2023-09-19 19:50:00|7.89|6.49|7.93|6.53|7.94|6.54|7.89|6.49|0
1695153300000|2023-09-19 19:55:00|7.94|6.54|7.94|6.54|7.97|6.57|7.9|6.5|0
1695153600000|2023-09-19 20:00:00|7.93|6.53|7.93|6.53|7.93|6.53|7.89|6.49|0
1695153900000|2023-09-19 20:05:00|7.92|6.52|7.92|6.52|7.92|6.52|7.91|6.51|0
1695154200000|2023-09-19 20:10:00|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1695154500000|2023-09-19 20:15:00|8.01|6.41|8.02|6.42|8.03|6.43|8.01|6.41|0
1695154800000|2023-09-19 20:20:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1695155100000|2023-09-19 20:25:00|8.03|6.43|8.03|6.43|8.03|6.43|8.03|6.43|0
1695155400000|2023-09-19 20:30:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1695156900000|2023-09-19 20:55:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1695159900000|2023-09-19 21:45:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1695160200000|2023-09-19 21:50:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1695160800000|2023-09-19 22:00:00|8.03|6.43|8.01|6.41|8.03|6.43|8.01|6.41|0
1695161100000|2023-09-19 22:05:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1695161700000|2023-09-19 22:15:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1695162000000|2023-09-19 22:20:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1695162600000|2023-09-19 22:30:00|8.01|6.41|8.01|6.41|8.01|6.41|8|6.4|0
1695162900000|2023-09-19 22:35:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1695163200000|2023-09-19 22:40:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1695163500000|2023-09-19 22:45:00|8.02|6.42|8.01|6.41|8.02|6.42|8.01|6.41|0
1695163800000|2023-09-19 22:50:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1695164100000|2023-09-19 22:55:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1695164400000|2023-09-19 23:00:00|8|6.4|8.02|6.42|8.02|6.42|8|6.4|0
1695164700000|2023-09-19 23:05:00|8.01|6.41|8.01|6.41|8.02|6.42|8|6.4|0
1695165000000|2023-09-19 23:10:00|8.02|6.42|8.01|6.41|8.02|6.42|8.01|6.41|0
1695165300000|2023-09-19 23:15:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1695165600000|2023-09-19 23:20:00|8|6.4|8|6.4|8|6.4|8|6.4|0
1695166200000|2023-09-19 23:30:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1695166500000|2023-09-19 23:35:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1695166800000|2023-09-19 23:40:00|7.99|6.39|7.99|6.39|7.99|6.39|7.98|6.38|0
1695167100000|2023-09-19 23:45:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1695167400000|2023-09-19 23:50:00|8|6.4|8|6.4|8|6.4|7.99|6.39|0
1695167700000|2023-09-19 23:55:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1695081600000|2023-09-19 00:00:00|8.03|6.43|8.02|6.42|8.03|6.43|8.01|6.41|0
1695081900000|2023-09-19 00:05:00|8.01|6.41|8.02|6.42|8.03|6.43|8.01|6.41|0
1695082200000|2023-09-19 00:10:00|8.01|6.41|8.03|6.43|8.03|6.43|8.01|6.41|0
1695082500000|2023-09-19 00:15:00|8.02|6.42|8.03|6.43|8.04|6.44|8.02|6.42|0
1695082800000|2023-09-19 00:20:00|8.02|6.42|8.13|6.53|8.22|6.62|8.01|6.41|0
1695083100000|2023-09-19 00:25:00|8.14|6.54|8.14|6.54|8.14|6.54|8.13|6.53|0
1695083400000|2023-09-19 00:30:00|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1695083700000|2023-09-19 00:35:00|8.05|6.65|8.04|6.64|8.06|6.66|8.04|6.64|0
1695084000000|2023-09-19 00:40:00|8.05|6.65|8.05|6.65|8.05|6.65|8.04|6.64|0
1695084300000|2023-09-19 00:45:00|8.06|6.66|8.05|6.65|8.06|6.66|8.05|6.65|0
1695084600000|2023-09-19 00:50:00|8.06|6.66|8.05|6.65|8.06|6.66|8.04|6.64|0
1695085200000|2023-09-19 01:00:00|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1695085500000|2023-09-19 01:05:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1695085800000|2023-09-19 01:10:00|8.07|6.67|8.07|6.67|8.07|6.67|8.07|6.67|0
1695086100000|2023-09-19 01:15:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1695086400000|2023-09-19 01:20:00|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1695086700000|2023-09-19 01:25:00|8.07|6.67|8.07|6.67|8.07|6.67|8.06|6.66|0
1695087000000|2023-09-19 01:30:00|8.08|6.68|8.08|6.68|8.08|6.68|8.07|6.67|0
1695087300000|2023-09-19 01:35:00|8.09|6.69|8.09|6.69|8.1|6.7|8.08|6.68|0
1695087600000|2023-09-19 01:40:00|8.1|6.7|8.08|6.68|8.1|6.7|8.07|6.67|0
1695087900000|2023-09-19 01:45:00|8.07|6.67|8.08|6.68|8.09|6.69|8.07|6.67|0
1695088200000|2023-09-19 01:50:00|8.09|6.69|8.09|6.69|8.09|6.69|8.08|6.68|0
1695088800000|2023-09-19 02:00:00|8.08|6.68|8.08|6.68|8.09|6.69|8.08|6.68|0
1695089100000|2023-09-19 02:05:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1695089400000|2023-09-19 02:10:00|8.07|6.67|8.07|6.67|8.08|6.68|8.07|6.67|0
1695089700000|2023-09-19 02:15:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1695090000000|2023-09-19 02:20:00|8.06|6.66|8.08|6.68|8.08|6.68|8.06|6.66|0
1695090300000|2023-09-19 02:25:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1695090600000|2023-09-19 02:30:00|8.09|6.69|8.08|6.68|8.09|6.69|8.08|6.68|0
1695090900000|2023-09-19 02:35:00|8.07|6.67|8.07|6.67|8.08|6.68|8.07|6.67|0
1695091200000|2023-09-19 02:40:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1695091500000|2023-09-19 02:45:00|8.08|6.68|8.08|6.68|8.08|6.68|8.07|6.67|0
1695092100000|2023-09-19 02:55:00|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1695092400000|2023-09-19 03:00:00|8.07|6.67|8.06|6.66|8.07|6.67|8.06|6.66|0
1695092700000|2023-09-19 03:05:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1695093300000|2023-09-19 03:15:00|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1695093600000|2023-09-19 03:20:00|8.06|6.66|8.05|6.65|8.06|6.66|8.05|6.65|0
1695093900000|2023-09-19 03:25:00|8.06|6.66|8.06|6.66|8.06|6.66|8.05|6.65|0
1695094200000|2023-09-19 03:30:00|8.05|6.65|8.04|6.64|8.06|6.66|8.04|6.64|0
1695094500000|2023-09-19 03:35:00|8.05|6.65|8.05|6.65|8.05|6.65|8.05|6.65|0
1695094800000|2023-09-19 03:40:00|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1695095400000|2023-09-19 03:50:00|8.06|6.66|8.06|6.66|8.06|6.66|8.05|6.65|0
1695095700000|2023-09-19 03:55:00|8.07|6.67|8.07|6.67|8.07|6.67|8.06|6.66|0
1695096300000|2023-09-19 04:05:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1695096600000|2023-09-19 04:10:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1695097200000|2023-09-19 04:20:00|8.07|6.67|8.07|6.67|8.07|6.67|8.06|6.66|0
1695097500000|2023-09-19 04:25:00|8.06|6.66|8.07|6.67|8.07|6.67|8.06|6.66|0
1695097800000|2023-09-19 04:30:00|8.08|6.68|8.08|6.68|8.08|6.68|8.08|6.68|0
1695098400000|2023-09-19 04:40:00|8.07|6.67|8.1|6.7|8.1|6.7|8.07|6.67|0
1695098700000|2023-09-19 04:45:00|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1695099000000|2023-09-19 04:50:00|8.1|6.7|8.1|6.7|8.1|6.7|8.09|6.69|0
1695099300000|2023-09-19 04:55:00|8.09|6.69|8.09|6.69|8.1|6.7|8.09|6.69|0
1695099600000|2023-09-19 05:00:00|8.1|6.7|8.11|6.71|8.11|6.71|8.09|6.69|0
1695099900000|2023-09-19 05:05:00|8.1|6.7|8.09|6.69|8.1|6.7|8.09|6.69|0
1695100200000|2023-09-19 05:10:00|8.08|6.68|8.1|6.7|8.1|6.7|8.08|6.68|0
1695100800000|2023-09-19 05:20:00|8.11|6.71|8.11|6.71|8.11|6.71|8.1|6.7|0
1695101100000|2023-09-19 05:25:00|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1695101400000|2023-09-19 05:30:00|8.11|6.71|8.1|6.7|8.12|6.72|8.1|6.7|0
1695101700000|2023-09-19 05:35:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1695102000000|2023-09-19 05:40:00|8.11|6.71|8.12|6.72|8.12|6.72|8.11|6.71|0
1695102300000|2023-09-19 05:45:00|8.13|6.73|8.06|6.66|8.15|6.75|8.06|6.66|0
1695102600000|2023-09-19 05:50:00|8.05|6.65|8.06|6.66|8.07|6.67|8.05|6.65|0
1695102900000|2023-09-19 05:55:00|8.05|6.65|8.05|6.65|8.05|6.65|8.04|6.64|0
1695103200000|2023-09-19 06:00:00|8.06|6.66|8.06|6.66|8.07|6.67|8.04|6.64|0
1695103500000|2023-09-19 06:05:00|8.05|6.65|8.06|6.66|8.06|6.66|8.05|6.65|0
1695103800000|2023-09-19 06:10:00|8.07|6.67|8.07|6.67|8.08|6.68|8.06|6.66|0
1695104100000|2023-09-19 06:15:00|8.08|6.68|8.06|6.66|8.08|6.68|8.05|6.65|0
1695104400000|2023-09-19 06:20:00|8.07|6.67|8.08|6.68|8.08|6.68|8.07|6.67|0
1695104700000|2023-09-19 06:25:00|8.07|6.67|8.07|6.67|8.08|6.68|8.07|6.67|0
1695105000000|2023-09-19 06:30:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1695105300000|2023-09-19 06:35:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1695105600000|2023-09-19 06:40:00|8.05|6.65|8.05|6.65|8.06|6.66|8.04|6.64|0
1695105900000|2023-09-19 06:45:00|8.06|6.66|8.05|6.65|8.06|6.66|8.05|6.65|0
1695106200000|2023-09-19 06:50:00|8.04|6.64|8.04|6.64|8.05|6.65|8.04|6.64|0
1695106500000|2023-09-19 06:55:00|8.05|6.65|8.05|6.65|8.05|6.65|8.03|6.63|0
1695106800000|2023-09-19 07:00:00|8.04|6.64|8.04|6.64|8.07|6.67|8.03|6.63|0
1695107100000|2023-09-19 07:05:00|8.03|6.63|8.03|6.63|8.05|6.65|8.02|6.62|0
1695107400000|2023-09-19 07:10:00|8.02|6.62|8|6.6|8.02|6.62|8|6.6|0
1695107700000|2023-09-19 07:15:00|7.99|6.59|7.98|6.58|8.01|6.61|7.98|6.58|0
1695108000000|2023-09-19 07:20:00|7.97|6.57|7.95|6.55|7.98|6.58|7.94|6.54|0
1695108300000|2023-09-19 07:25:00|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1695108600000|2023-09-19 07:30:00|7.95|6.55|7.95|6.55|7.97|6.57|7.94|6.54|0
1695108900000|2023-09-19 07:35:00|7.96|6.56|7.91|6.51|7.96|6.56|7.91|6.51|0
1695109200000|2023-09-19 07:40:00|7.92|6.52|7.95|6.55|7.95|6.55|7.91|6.51|0
1695109500000|2023-09-19 07:45:00|7.94|6.54|7.93|6.53|7.95|6.55|7.92|6.52|0
1695109800000|2023-09-19 07:50:00|7.92|6.52|7.92|6.52|7.94|6.54|7.92|6.52|0
1695110100000|2023-09-19 07:55:00|7.93|6.53|7.92|6.52|7.93|6.53|7.92|6.52|0
1695110400000|2023-09-19 08:00:00|7.93|6.53|7.91|6.51|7.93|6.53|7.9|6.5|0
1695110700000|2023-09-19 08:05:00|7.92|6.52|7.91|6.51|7.92|6.52|7.9|6.5|0
1695111000000|2023-09-19 08:10:00|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1695111300000|2023-09-19 08:15:00|7.89|6.49|7.92|6.52|7.93|6.53|7.89|6.49|0
1695111600000|2023-09-19 08:20:00|7.91|6.51|7.91|6.51|7.92|6.52|7.9|6.5|0
1695111900000|2023-09-19 08:25:00|7.9|6.5|7.88|6.48|7.97|6.57|7.87|6.47|0
1695112200000|2023-09-19 08:30:00|7.87|6.47|7.87|6.47|7.89|6.49|7.87|6.47|0
1695112500000|2023-09-19 08:35:00|7.88|6.48|7.88|6.48|7.88|6.48|7.87|6.47|0
1695112800000|2023-09-19 08:40:00|7.87|6.47|7.87|6.47|7.89|6.49|7.87|6.47|0
1695113100000|2023-09-19 08:45:00|7.86|6.46|7.86|6.46|7.88|6.48|7.86|6.46|0
1695113400000|2023-09-19 08:50:00|7.85|6.45|7.86|6.46|7.87|6.47|7.85|6.45|0
1695113700000|2023-09-19 08:55:00|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1695114000000|2023-09-19 09:00:00|7.86|6.46|7.87|6.47|7.88|6.48|7.86|6.46|0
1695114300000|2023-09-19 09:05:00|7.88|6.48|7.88|6.48|7.89|6.49|7.87|6.47|0
1695114600000|2023-09-19 09:10:00|7.89|6.49|7.89|6.49|7.89|6.49|7.88|6.48|0
1695114900000|2023-09-19 09:15:00|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1695115200000|2023-09-19 09:20:00|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1695115500000|2023-09-19 09:25:00|7.86|6.46|7.81|6.41|7.86|6.46|7.81|6.41|0
1695115800000|2023-09-19 09:30:00|7.82|6.42|7.82|6.42|7.82|6.42|7.81|6.41|0
1695116100000|2023-09-19 09:35:00|7.81|6.41|7.82|6.42|7.83|6.43|7.81|6.41|0
1695116400000|2023-09-19 09:40:00|7.83|6.43|7.83|6.43|7.83|6.43|7.82|6.42|0
1695116700000|2023-09-19 09:45:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1695117000000|2023-09-19 09:50:00|7.84|6.44|7.84|6.44|7.84|6.44|7.83|6.43|0
1695117300000|2023-09-19 09:55:00|7.83|6.43|7.83|6.43|7.84|6.44|7.83|6.43|0
1695117600000|2023-09-19 10:00:00|7.84|6.44|7.84|6.44|7.85|6.45|7.84|6.44|0
1695117900000|2023-09-19 10:05:00|7.85|6.45|7.83|6.43|7.85|6.45|7.83|6.43|0
1695118500000|2023-09-19 10:15:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1695118800000|2023-09-19 10:20:00|7.82|6.42|7.82|6.42|7.82|6.42|7.82|6.42|0
1695119100000|2023-09-19 10:25:00|7.83|6.43|7.84|6.44|7.84|6.44|7.82|6.42|0
1695119400000|2023-09-19 10:30:00|7.83|6.43|7.82|6.42|7.84|6.44|7.82|6.42|0
1695119700000|2023-09-19 10:35:00|7.83|6.43|7.82|6.42|7.83|6.43|7.82|6.42|0
1695120000000|2023-09-19 10:40:00|7.81|6.41|7.81|6.41|7.82|6.42|7.8|6.4|0
1695120300000|2023-09-19 10:45:00|7.8|6.4|7.83|6.43|7.83|6.43|7.8|6.4|0
1695120600000|2023-09-19 10:50:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1695120900000|2023-09-19 10:55:00|7.84|6.44|7.85|6.45|7.85|6.45|7.83|6.43|0
1695121200000|2023-09-19 11:00:00|7.86|6.46|7.85|6.45|7.86|6.46|7.85|6.45|0
1695121500000|2023-09-19 11:05:00|7.86|6.46|7.84|6.44|7.86|6.46|7.83|6.43|0
1695121800000|2023-09-19 11:10:00|7.85|6.45|7.86|6.46|7.86|6.46|7.84|6.44|0
1695122100000|2023-09-19 11:15:00|7.85|6.45|7.86|6.46|7.86|6.46|7.85|6.45|0
1695122400000|2023-09-19 11:20:00|7.85|6.45|7.84|6.44|7.85|6.45|7.84|6.44|0
1695122700000|2023-09-19 11:25:00|7.83|6.43|7.83|6.43|7.84|6.44|7.83|6.43|0
1695123000000|2023-09-19 11:30:00|7.84|6.44|7.84|6.44|7.84|6.44|7.83|6.43|0
1695123300000|2023-09-19 11:35:00|7.85|6.45|7.86|6.46|7.86|6.46|7.84|6.44|0
1695123600000|2023-09-19 11:40:00|7.87|6.47|7.88|6.48|7.88|6.48|7.87|6.47|0
1695123900000|2023-09-19 11:45:00|7.89|6.49|7.86|6.46|7.89|6.49|7.86|6.46|0
1695124200000|2023-09-19 11:50:00|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1695124500000|2023-09-19 11:55:00|7.86|6.46|7.85|6.45|7.86|6.46|7.85|6.45|0
1695124800000|2023-09-19 12:00:00|7.86|6.46|7.88|6.48|7.88|6.48|7.85|6.45|0
1695125100000|2023-09-19 12:05:00|7.87|6.47|7.87|6.47|7.88|6.48|7.86|6.46|0
1695125400000|2023-09-19 12:10:00|7.88|6.48|7.85|6.45|7.88|6.48|7.85|6.45|0
1695125700000|2023-09-19 12:15:00|7.86|6.46|7.9|6.5|7.9|6.5|7.86|6.46|0
1695126000000|2023-09-19 12:20:00|7.89|6.49|7.9|6.5|7.91|6.51|7.89|6.49|0
1695126300000|2023-09-19 12:25:00|7.89|6.49|7.97|6.57|7.97|6.57|7.88|6.48|0
1695126600000|2023-09-19 12:30:00|7.96|6.56|8|6.6|8.02|6.62|7.96|6.56|0
1695126900000|2023-09-19 12:35:00|8.01|6.61|8.02|6.62|8.04|6.64|8|6.6|0
1695127200000|2023-09-19 12:40:00|8.03|6.63|8.08|6.68|8.08|6.68|8.03|6.63|0
1695127500000|2023-09-19 12:45:00|8.09|6.69|8.05|6.65|8.09|6.69|8.04|6.64|0
1695127800000|2023-09-19 12:50:00|8.06|6.66|8.06|6.66|8.08|6.68|8.05|6.65|0
1695128100000|2023-09-19 12:55:00|8.07|6.67|8.09|6.69|8.09|6.69|8.06|6.66|0
1695128400000|2023-09-19 13:00:00|8.1|6.7|8.15|6.75|8.15|6.75|8.08|6.68|0
1695128700000|2023-09-19 13:05:00|8.16|6.76|8.16|6.76|8.18|6.78|8.16|6.76|0
1695129000000|2023-09-19 13:10:00|8.17|6.77|8.16|6.76|8.18|6.78|8.15|6.75|0
1695129300000|2023-09-19 13:15:00|8.17|6.77|8.2|6.8|8.22|6.82|8.17|6.77|0
1695129600000|2023-09-19 13:20:00|8.21|6.81|8.19|6.79|8.21|6.81|8.18|6.78|0
1695129900000|2023-09-19 13:25:00|8.2|6.8|8.19|6.79|8.21|6.81|8.16|6.76|0
1695130200000|2023-09-19 13:30:00|8.17|6.77|8.18|6.78|8.24|6.84|8.15|6.75|0
1695130500000|2023-09-19 13:35:00|8.17|6.77|8.16|6.76|8.19|6.79|8.14|6.74|0
1695130800000|2023-09-19 13:40:00|8.15|6.75|8.08|6.68|8.17|6.77|7.93|6.53|0
1695131100000|2023-09-19 13:45:00|8.07|6.67|8.08|6.68|8.09|6.69|8.01|6.61|0
1695131400000|2023-09-19 13:50:00|8.07|6.67|8.11|6.71|8.15|6.75|8.07|6.67|0
1695131700000|2023-09-19 13:55:00|8.12|6.72|8.19|6.79|8.19|6.79|8.1|6.7|0
1695132000000|2023-09-19 14:00:00|8.2|6.8|8.32|6.92|8.33|6.93|8.18|6.78|0
1695132300000|2023-09-19 14:05:00|8.33|6.93|8.33|6.93|8.34|6.94|8.28|6.88|0
1695132600000|2023-09-19 14:10:00|8.32|6.92|8.33|6.93|8.33|6.93|8.3|6.9|0
1695132900000|2023-09-19 14:15:00|8.32|6.92|8.3|6.9|8.38|6.98|8.29|6.89|0
1695133200000|2023-09-19 14:20:00|8.29|6.89|8.28|6.88|8.31|6.91|8.27|6.87|0
1695133500000|2023-09-19 14:25:00|8.29|6.89|8.29|6.89|8.33|6.93|8.27|6.87|0
1695133800000|2023-09-19 14:30:00|8.3|6.9|8.37|6.97|8.37|6.97|8.3|6.9|0
1695134100000|2023-09-19 14:35:00|8.36|6.96|8.45|7.05|8.45|7.05|8.34|6.94|0
1695134400000|2023-09-19 14:40:00|8.44|7.04|8.25|6.85|8.48|7.08|8.25|6.85|0
1695134700000|2023-09-19 14:45:00|8.26|6.86|8.27|6.87|8.28|6.88|8.22|6.82|0
1695135000000|2023-09-19 14:50:00|8.28|6.88|8.3|6.9|8.31|6.91|8.27|6.87|0
1695135300000|2023-09-19 14:55:00|8.29|6.89|8.31|6.91|8.32|6.92|8.28|6.88|0
1695135600000|2023-09-19 15:00:00|8.32|6.92|8.29|6.89|8.32|6.92|8.27|6.87|0
1695135900000|2023-09-19 15:05:00|8.28|6.88|8.28|6.88|8.31|6.91|8.28|6.88|0
1695136200000|2023-09-19 15:10:00|8.29|6.89|8.25|6.85|8.31|6.91|8.25|6.85|0
1695136500000|2023-09-19 15:15:00|8.26|6.86|8.3|6.9|8.31|6.91|8.26|6.86|0
1695136800000|2023-09-19 15:20:00|8.29|6.89|8.31|6.91|8.31|6.91|8.27|6.87|0
1695137100000|2023-09-19 15:25:00|8.3|6.9|8.25|6.85|8.3|6.9|8.25|6.85|0
1695137400000|2023-09-19 15:30:00|8.26|6.86|8.25|6.85|8.28|6.88|8.23|6.83|0
1695137700000|2023-09-19 15:35:00|8.24|6.84|8.25|6.85|8.26|6.86|8.23|6.83|0
1695138000000|2023-09-19 15:40:00|8.24|6.84|8.29|6.89|8.29|6.89|8.23|6.83|0
1695138300000|2023-09-19 15:45:00|8.3|6.9|8.29|6.89|8.33|6.93|8.28|6.88|0
1695138600000|2023-09-19 15:50:00|8.3|6.9|8.29|6.89|8.32|6.92|8.28|6.88|0
1695138900000|2023-09-19 15:55:00|8.3|6.9|8.25|6.85|8.31|6.91|8.24|6.84|0
1695139200000|2023-09-19 16:00:00|8.26|6.86|8.3|6.9|8.3|6.9|8.25|6.85|0
1695139500000|2023-09-19 16:05:00|8.29|6.89|8.33|6.93|8.36|6.96|8.29|6.89|0
1695139800000|2023-09-19 16:10:00|8.34|6.94|8.3|6.9|8.35|6.95|8.29|6.89|0
1695140100000|2023-09-19 16:15:00|8.29|6.89|8.27|6.87|8.3|6.9|8.27|6.87|0
1695140400000|2023-09-19 16:20:00|8.28|6.88|8.29|6.89|8.31|6.91|8.27|6.87|0
1695140700000|2023-09-19 16:25:00|8.3|6.9|8.3|6.9|8.31|6.91|8.28|6.88|0
1695141000000|2023-09-19 16:30:00|8.31|6.91|8.33|6.93|8.33|6.93|8.3|6.9|0
1695141300000|2023-09-19 16:35:00|8.32|6.92|8.37|6.97|8.37|6.97|8.32|6.92|0
1695141600000|2023-09-19 16:40:00|8.38|6.98|8.36|6.96|8.38|6.98|8.33|6.93|0
1695141900000|2023-09-19 16:45:00|8.35|6.95|8.37|6.97|8.41|7.01|8.35|6.95|0
1695142200000|2023-09-19 16:50:00|8.36|6.96|8.33|6.93|8.38|6.98|8.33|6.93|0
1695142500000|2023-09-19 16:55:00|8.32|6.92|8.29|6.89|8.33|6.93|8.28|6.88|0
1695142800000|2023-09-19 17:00:00|8.3|6.9|8.25|6.85|8.31|6.91|8.25|6.85|0
1695143100000|2023-09-19 17:05:00|8.26|6.86|8.24|6.84|8.27|6.87|8.24|6.84|0
1695143400000|2023-09-19 17:10:00|8.23|6.83|8.23|6.83|8.26|6.86|8.23|6.83|0
1695143700000|2023-09-19 17:15:00|8.22|6.82|8.2|6.8|8.23|6.83|8.18|6.78|0
1695144000000|2023-09-19 17:20:00|8.19|6.79|8.19|6.79|8.2|6.8|8.17|6.77|0
1695144300000|2023-09-19 17:25:00|8.2|6.8|8.2|6.8|8.22|6.82|8.19|6.79|0
1695144600000|2023-09-19 17:30:00|8.19|6.79|8.02|6.62|8.19|6.79|8.02|6.62|0
1695144900000|2023-09-19 17:35:00|8.03|6.63|8|6.6|8.03|6.63|7.99|6.59|0
1695145200000|2023-09-19 17:40:00|7.99|6.59|7.99|6.59|8.01|6.61|7.98|6.58|0
1695145500000|2023-09-19 17:45:00|7.98|6.58|7.9|6.5|7.99|6.59|7.88|6.48|0
1695145800000|2023-09-19 17:50:00|7.89|6.49|7.87|6.47|7.92|6.52|7.87|6.47|0
1695146100000|2023-09-19 17:55:00|7.88|6.48|7.89|6.49|7.91|6.51|7.88|6.48|0
1695146400000|2023-09-19 18:00:00|7.88|6.48|7.86|6.46|7.9|6.5|7.85|6.45|0
1695146700000|2023-09-19 18:05:00|7.87|6.47|7.88|6.48|7.88|6.48|7.85|6.45|0
1695147000000|2023-09-19 18:10:00|7.87|6.47|7.89|6.49|7.89|6.49|7.85|6.45|0
1695147300000|2023-09-19 18:15:00|7.9|6.5|7.88|6.48|7.92|6.52|7.88|6.48|0
1695147600000|2023-09-19 18:20:00|7.87|6.47|7.89|6.49|7.89|6.49|7.87|6.47|0
1695147900000|2023-09-19 18:25:00|7.88|6.48|7.9|6.5|7.9|6.5|7.87|6.47|0
1695148200000|2023-09-19 18:30:00|7.91|6.51|7.84|6.44|7.91|6.51|7.84|6.44|0
1695148500000|2023-09-19 18:35:00|7.82|6.42|7.74|6.34|7.82|6.42|7.7|6.3|0
1695148800000|2023-09-19 18:40:00|7.75|6.35|7.75|6.35|7.77|6.37|7.72|6.32|0
1695149100000|2023-09-19 18:45:00|7.74|6.34|7.94|6.54|8.17|6.77|7.74|6.34|0
1695149400000|2023-09-19 18:50:00|7.93|6.53|7.98|6.58|8|6.6|7.93|6.53|0
1695149700000|2023-09-19 18:55:00|7.99|6.59|8.04|6.64|8.04|6.64|7.98|6.58|0
1695150000000|2023-09-19 19:00:00|8.05|6.65|8.03|6.63|8.07|6.67|8.02|6.62|0
1695150300000|2023-09-19 19:05:00|8.04|6.64|8.05|6.65|8.06|6.66|8.02|6.62|0
1695150600000|2023-09-19 19:10:00|8.04|6.64|8.06|6.66|8.08|6.68|8.03|6.63|0
1695150900000|2023-09-19 19:15:00|8.05|6.65|8.05|6.65|8.08|6.68|8.04|6.64|0
1695151200000|2023-09-19 19:20:00|8.06|6.66|8.03|6.63|8.07|6.67|8.02|6.62|0
1695151500000|2023-09-19 19:25:00|8.02|6.62|7.98|6.58|8.02|6.62|7.97|6.57|0
1695151800000|2023-09-19 19:30:00|7.97|6.57|7.98|6.58|8.02|6.62|7.97|6.57|0
1695152100000|2023-09-19 19:35:00|7.99|6.59|7.97|6.57|8|6.6|7.96|6.56|0
1695152400000|2023-09-19 19:40:00|7.98|6.58|7.91|6.51|7.98|6.58|7.91|6.51|0
1695152700000|2023-09-19 19:45:00|7.9|6.5|7.9|6.5|7.91|6.51|7.87|6.47|0
1695153000000|2023-09-19 19:50:00|7.89|6.49|7.93|6.53|7.94|6.54|7.89|6.49|0
1695153300000|2023-09-19 19:55:00|7.94|6.54|7.94|6.54|7.97|6.57|7.9|6.5|0
1695153600000|2023-09-19 20:00:00|7.93|6.53|7.93|6.53|7.93|6.53|7.89|6.49|0
1695153900000|2023-09-19 20:05:00|7.92|6.52|7.92|6.52|7.92|6.52|7.91|6.51|0
1695154200000|2023-09-19 20:10:00|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1695154500000|2023-09-19 20:15:00|8.01|6.41|8.02|6.42|8.03|6.43|8.01|6.41|0
1695154800000|2023-09-19 20:20:00|8.03|6.43|8.02|6.42|8.03|6.43|8.02|6.42|0
1695155100000|2023-09-19 20:25:00|8.03|6.43|8.03|6.43|8.03|6.43|8.03|6.43|0
1695155400000|2023-09-19 20:30:00|8.02|6.42|8.02|6.42|8.03|6.43|8.02|6.42|0
1695156900000|2023-09-19 20:55:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1695159900000|2023-09-19 21:45:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1695160200000|2023-09-19 21:50:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1695160800000|2023-09-19 22:00:00|8.03|6.43|8.01|6.41|8.03|6.43|8.01|6.41|0
1695161100000|2023-09-19 22:05:00|8|6.4|8|6.4|8.01|6.41|8|6.4|0
1695161700000|2023-09-19 22:15:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1695162000000|2023-09-19 22:20:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1695162600000|2023-09-19 22:30:00|8.01|6.41|8.01|6.41|8.01|6.41|8|6.4|0
1695162900000|2023-09-19 22:35:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1695163200000|2023-09-19 22:40:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1695163500000|2023-09-19 22:45:00|8.02|6.42|8.01|6.41|8.02|6.42|8.01|6.41|0
1695163800000|2023-09-19 22:50:00|8.02|6.42|8.02|6.42|8.02|6.42|8.02|6.42|0
1695164100000|2023-09-19 22:55:00|8.01|6.41|8.01|6.41|8.02|6.42|8.01|6.41|0
1695164400000|2023-09-19 23:00:00|8|6.4|8.02|6.42|8.02|6.42|8|6.4|0
1695164700000|2023-09-19 23:05:00|8.01|6.41|8.01|6.41|8.02|6.42|8|6.4|0
1695165000000|2023-09-19 23:10:00|8.02|6.42|8.01|6.41|8.02|6.42|8.01|6.41|0
1695165300000|2023-09-19 23:15:00|8|6.4|8.01|6.41|8.01|6.41|8|6.4|0
1695165600000|2023-09-19 23:20:00|8|6.4|8|6.4|8|6.4|8|6.4|0
1695166200000|2023-09-19 23:30:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1695166500000|2023-09-19 23:35:00|7.99|6.39|8|6.4|8|6.4|7.99|6.39|0
1695166800000|2023-09-19 23:40:00|7.99|6.39|7.99|6.39|7.99|6.39|7.98|6.38|0
1695167100000|2023-09-19 23:45:00|8|6.4|7.99|6.39|8|6.4|7.99|6.39|0
1695167400000|2023-09-19 23:50:00|8|6.4|8|6.4|8|6.4|7.99|6.39|0
1695167700000|2023-09-19 23:55:00|7.99|6.39|7.99|6.39|7.99|6.39|7.99|6.39|0
1695168000000|2023-09-20 00:00:00|8|6.4|8|6.4|8|6.4|7.99|6.39|0
1695168300000|2023-09-20 00:05:00|8.01|6.41|8.01|6.41|8.03|6.43|8.01|6.41|0
1695168600000|2023-09-20 00:10:00|8.02|6.42|8.03|6.43|8.03|6.43|8.02|6.42|0
1695168900000|2023-09-20 00:15:00|8.02|6.42|8.03|6.43|8.03|6.43|8.01|6.41|0
1695169200000|2023-09-20 00:20:00|8.02|6.42|8.03|6.43|8.03|6.43|8.02|6.42|0
1695169500000|2023-09-20 00:25:00|8.04|6.44|8.04|6.44|8.04|6.44|8.02|6.42|0
1695169800000|2023-09-20 00:30:00|7.94|6.54|7.92|6.52|7.94|6.54|7.92|6.52|0
1695170100000|2023-09-20 00:35:00|7.93|6.53|7.93|6.53|7.93|6.53|7.92|6.52|0
1695170400000|2023-09-20 00:40:00|7.92|6.52|7.94|6.54|7.95|6.55|7.92|6.52|0
1695170700000|2023-09-20 00:45:00|7.95|6.55|7.94|6.54|7.95|6.55|7.94|6.54|0
1695171000000|2023-09-20 00:50:00|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1695171300000|2023-09-20 00:55:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1695171600000|2023-09-20 01:00:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1695171900000|2023-09-20 01:05:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1695172200000|2023-09-20 01:10:00|7.94|6.54|7.93|6.53|7.95|6.55|7.93|6.53|0
1695172500000|2023-09-20 01:15:00|7.94|6.54|7.95|6.55|7.97|6.57|7.93|6.53|0
1695172800000|2023-09-20 01:20:00|7.94|6.54|7.95|6.55|7.95|6.55|7.94|6.54|0
1695173100000|2023-09-20 01:25:00|7.96|6.56|7.94|6.54|7.96|6.56|7.94|6.54|0
1695173400000|2023-09-20 01:30:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1695173700000|2023-09-20 01:35:00|7.95|6.55|7.94|6.54|7.96|6.56|7.94|6.54|0
1695174000000|2023-09-20 01:40:00|7.95|6.55|7.93|6.53|7.95|6.55|7.9|6.5|0
1695174300000|2023-09-20 01:45:00|7.94|6.54|7.94|6.54|7.94|6.54|7.93|6.53|0
1695174600000|2023-09-20 01:50:00|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1695174900000|2023-09-20 01:55:00|7.92|6.52|7.93|6.53|7.94|6.54|7.92|6.52|0
1695175200000|2023-09-20 02:00:00|7.94|6.54|7.93|6.53|7.94|6.54|7.92|6.52|0
1695175500000|2023-09-20 02:05:00|7.94|6.54|7.95|6.55|7.96|6.56|7.94|6.54|0
1695175800000|2023-09-20 02:10:00|7.96|6.56|7.95|6.55|7.96|6.56|7.94|6.54|0
1695176100000|2023-09-20 02:15:00|7.96|6.56|7.96|6.56|7.96|6.56|7.96|6.56|0
1695176700000|2023-09-20 02:25:00|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1695177000000|2023-09-20 02:30:00|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1695177300000|2023-09-20 02:35:00|7.97|6.57|7.97|6.57|7.97|6.57|7.96|6.56|0
1695177600000|2023-09-20 02:40:00|7.96|6.56|7.96|6.56|7.97|6.57|7.96|6.56|0
1695177900000|2023-09-20 02:45:00|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1695178200000|2023-09-20 02:50:00|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1695178500000|2023-09-20 02:55:00|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1695178800000|2023-09-20 03:00:00|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1695179100000|2023-09-20 03:05:00|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1695179400000|2023-09-20 03:10:00|7.97|6.57|7.96|6.56|7.97|6.57|7.96|6.56|0
1695179700000|2023-09-20 03:15:00|7.97|6.57|7.95|6.55|7.97|6.57|7.95|6.55|0
1695180000000|2023-09-20 03:20:00|7.96|6.56|7.96|6.56|7.96|6.56|7.96|6.56|0
1695180600000|2023-09-20 03:30:00|7.97|6.57|7.97|6.57|7.97|6.57|7.96|6.56|0
1695181200000|2023-09-20 03:40:00|7.96|6.56|7.97|6.57|7.97|6.57|7.96|6.56|0
1695181500000|2023-09-20 03:45:00|7.98|6.58|7.98|6.58|7.98|6.58|7.98|6.58|0
1695181800000|2023-09-20 03:50:00|7.99|6.59|7.99|6.59|7.99|6.59|7.98|6.58|0
1695182100000|2023-09-20 03:55:00|8|6.6|7.99|6.59|8|6.6|7.98|6.58|0
1695182400000|2023-09-20 04:00:00|7.98|6.58|7.98|6.58|7.99|6.59|7.98|6.58|0
1695182700000|2023-09-20 04:05:00|7.99|6.59|7.99|6.59|7.99|6.59|7.98|6.58|0
1695183000000|2023-09-20 04:10:00|7.98|6.58|7.99|6.59|7.99|6.59|7.98|6.58|0
1695183900000|2023-09-20 04:25:00|7.98|6.58|7.99|6.59|7.99|6.59|7.98|6.58|0
1695184200000|2023-09-20 04:30:00|7.98|6.58|7.99|6.59|7.99|6.59|7.98|6.58|0
1695184500000|2023-09-20 04:35:00|7.98|6.58|7.98|6.58|7.99|6.59|7.98|6.58|0
1695184800000|2023-09-20 04:40:00|7.99|6.59|7.99|6.59|7.99|6.59|7.98|6.58|0
1695185100000|2023-09-20 04:45:00|8|6.6|7.99|6.59|8|6.6|7.99|6.59|0
1695185400000|2023-09-20 04:50:00|7.98|6.58|7.98|6.58|7.99|6.59|7.98|6.58|0
1695185700000|2023-09-20 04:55:00|7.97|6.57|7.98|6.58|7.98|6.58|7.97|6.57|0
1695186000000|2023-09-20 05:00:00|7.99|6.59|7.98|6.58|7.99|6.59|7.98|6.58|0
1695186300000|2023-09-20 05:05:00|7.97|6.57|7.96|6.56|7.98|6.58|7.96|6.56|0
1695186600000|2023-09-20 05:10:00|7.97|6.57|7.98|6.58|7.98|6.58|7.96|6.56|0
1695186900000|2023-09-20 05:15:00|7.97|6.57|7.98|6.58|7.98|6.58|7.97|6.57|0
1695187200000|2023-09-20 05:20:00|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1695187800000|2023-09-20 05:30:00|7.96|6.56|7.95|6.55|7.97|6.57|7.95|6.55|0
1695188100000|2023-09-20 05:35:00|7.96|6.56|7.95|6.55|7.96|6.56|7.93|6.53|0
1695188700000|2023-09-20 05:45:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1695189000000|2023-09-20 05:50:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1695189300000|2023-09-20 05:55:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1695189600000|2023-09-20 06:00:00|7.95|6.55|7.91|6.51|7.95|6.55|7.89|6.49|0
1695189900000|2023-09-20 06:05:00|7.9|6.5|7.89|6.49|7.9|6.5|7.88|6.48|0
1695190200000|2023-09-20 06:10:00|7.9|6.5|7.87|6.47|7.9|6.5|7.87|6.47|0
1695190500000|2023-09-20 06:15:00|7.86|6.46|7.87|6.47|7.87|6.47|7.86|6.46|0
1695190800000|2023-09-20 06:20:00|7.88|6.48|7.86|6.46|7.88|6.48|7.86|6.46|0
1695191100000|2023-09-20 06:25:00|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1695191400000|2023-09-20 06:30:00|7.85|6.45|7.85|6.45|7.86|6.46|7.85|6.45|0
1695191700000|2023-09-20 06:35:00|7.84|6.44|7.86|6.46|7.86|6.46|7.84|6.44|0
1695192000000|2023-09-20 06:40:00|7.87|6.47|7.87|6.47|7.87|6.47|7.87|6.47|0
1695192300000|2023-09-20 06:45:00|7.88|6.48|7.89|6.49|7.89|6.49|7.87|6.47|0
1695192600000|2023-09-20 06:50:00|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1695192900000|2023-09-20 06:55:00|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1695193200000|2023-09-20 07:00:00|7.91|6.51|7.87|6.47|7.91|6.51|7.87|6.47|0
1695193500000|2023-09-20 07:05:00|7.88|6.48|7.88|6.48|7.88|6.48|7.85|6.45|0
1695193800000|2023-09-20 07:10:00|7.89|6.49|7.89|6.49|7.9|6.5|7.87|6.47|0
1695194100000|2023-09-20 07:15:00|7.9|6.5|7.89|6.49|7.91|6.51|7.88|6.48|0
1695194400000|2023-09-20 07:20:00|7.88|6.48|7.87|6.47|7.88|6.48|7.86|6.46|0
1695194700000|2023-09-20 07:25:00|7.86|6.46|7.85|6.45|7.87|6.47|7.84|6.44|0
1695195000000|2023-09-20 07:30:00|7.86|6.46|7.86|6.46|7.87|6.47|7.84|6.44|0
1695195300000|2023-09-20 07:35:00|7.85|6.45|7.84|6.44|7.86|6.46|7.83|6.43|0
1695195600000|2023-09-20 07:40:00|7.85|6.45|7.86|6.46|7.88|6.48|7.85|6.45|0
1695195900000|2023-09-20 07:45:00|7.87|6.47|7.86|6.46|7.87|6.47|7.83|6.43|0
1695196200000|2023-09-20 07:50:00|7.87|6.47|7.86|6.46|7.87|6.47|7.86|6.46|0
1695196500000|2023-09-20 07:55:00|7.87|6.47|7.85|6.45|7.87|6.47|7.85|6.45|0
1695196800000|2023-09-20 08:00:00|7.86|6.46|7.9|6.5|7.9|6.5|7.85|6.45|0
1695197100000|2023-09-20 08:05:00|7.89|6.49|7.88|6.48|7.89|6.49|7.87|6.47|0
1695197400000|2023-09-20 08:10:00|7.87|6.47|7.88|6.48|7.88|6.48|7.86|6.46|0
1695197700000|2023-09-20 08:15:00|7.87|6.47|7.84|6.44|7.89|6.49|7.83|6.43|0
1695198000000|2023-09-20 08:20:00|7.83|6.43|7.8|6.4|7.83|6.43|7.8|6.4|0
1695198300000|2023-09-20 08:25:00|7.81|6.41|7.81|6.41|7.82|6.42|7.79|6.39|0
1695198600000|2023-09-20 08:30:00|7.8|6.4|7.78|6.38|7.81|6.41|7.78|6.38|0
1695198900000|2023-09-20 08:35:00|7.79|6.39|7.8|6.4|7.8|6.4|7.78|6.38|0
1695199200000|2023-09-20 08:40:00|7.79|6.39|7.78|6.38|7.8|6.4|7.78|6.38|0
1695199500000|2023-09-20 08:45:00|7.77|6.37|7.78|6.38|7.78|6.38|7.76|6.36|0
1695199800000|2023-09-20 08:50:00|7.77|6.37|7.78|6.38|7.79|6.39|7.77|6.37|0
1695200100000|2023-09-20 08:55:00|7.77|6.37|7.77|6.37|7.78|6.38|7.76|6.36|0
1695200400000|2023-09-20 09:00:00|7.76|6.36|7.75|6.35|7.77|6.37|7.75|6.35|0
1695200700000|2023-09-20 09:05:00|7.76|6.36|7.78|6.38|7.78|6.38|7.75|6.35|0
1695201000000|2023-09-20 09:10:00|7.77|6.37|7.79|6.39|7.79|6.39|7.77|6.37|0
1695201300000|2023-09-20 09:15:00|7.8|6.4|7.78|6.38|7.8|6.4|7.78|6.38|0
1695201600000|2023-09-20 09:20:00|7.77|6.37|7.76|6.36|7.79|6.39|7.76|6.36|0
1695201900000|2023-09-20 09:25:00|7.77|6.37|7.78|6.38|7.79|6.39|7.76|6.36|0
1695202200000|2023-09-20 09:30:00|7.77|6.37|7.77|6.37|7.78|6.38|7.76|6.36|0
1695202500000|2023-09-20 09:35:00|7.76|6.36|7.76|6.36|7.77|6.37|7.75|6.35|0
1695202800000|2023-09-20 09:40:00|7.77|6.37|7.77|6.37|7.77|6.37|7.75|6.35|0
1695203100000|2023-09-20 09:45:00|7.76|6.36|7.77|6.37|7.77|6.37|7.76|6.36|0
1695203400000|2023-09-20 09:50:00|7.76|6.36|7.75|6.35|7.76|6.36|7.75|6.35|0
1695203700000|2023-09-20 09:55:00|7.76|6.36|7.73|6.33|7.76|6.36|7.72|6.32|0
1695204000000|2023-09-20 10:00:00|7.74|6.34|7.75|6.35|7.76|6.36|7.73|6.33|0
1695204300000|2023-09-20 10:05:00|7.74|6.34|7.75|6.35|7.75|6.35|7.74|6.34|0
1695204600000|2023-09-20 10:10:00|7.74|6.34|7.73|6.33|7.74|6.34|7.72|6.32|0
1695204900000|2023-09-20 10:15:00|7.72|6.32|7.85|6.45|7.85|6.45|7.72|6.32|0
1695205200000|2023-09-20 10:20:00|7.84|6.44|7.83|6.43|7.85|6.45|7.83|6.43|0
1695205500000|2023-09-20 10:25:00|7.84|6.44|7.86|6.46|7.86|6.46|7.84|6.44|0
1695205800000|2023-09-20 10:30:00|7.85|6.45|7.86|6.46|7.88|6.48|7.85|6.45|0
1695206100000|2023-09-20 10:35:00|7.85|6.45|7.84|6.44|7.86|6.46|7.84|6.44|0
1695206400000|2023-09-20 10:40:00|7.85|6.45|7.83|6.43|7.85|6.45|7.83|6.43|0
1695206700000|2023-09-20 10:45:00|7.84|6.44|7.85|6.45|7.86|6.46|7.83|6.43|0
1695207000000|2023-09-20 10:50:00|7.84|6.44|7.84|6.44|7.85|6.45|7.83|6.43|0
1695207300000|2023-09-20 10:55:00|7.83|6.43|7.82|6.42|7.84|6.44|7.82|6.42|0
1695207600000|2023-09-20 11:00:00|7.83|6.43|7.82|6.42|7.84|6.44|7.82|6.42|0
1695207900000|2023-09-20 11:05:00|7.81|6.41|7.81|6.41|7.82|6.42|7.8|6.4|0
1695208200000|2023-09-20 11:10:00|7.82|6.42|7.81|6.41|7.82|6.42|7.8|6.4|0
1695208500000|2023-09-20 11:15:00|7.8|6.4|7.8|6.4|7.81|6.41|7.8|6.4|0
1695208800000|2023-09-20 11:20:00|7.79|6.39|7.81|6.41|7.81|6.41|7.79|6.39|0
1695209100000|2023-09-20 11:25:00|7.82|6.42|7.84|6.44|7.84|6.44|7.82|6.42|0
1695209400000|2023-09-20 11:30:00|7.83|6.43|7.83|6.43|7.84|6.44|7.83|6.43|0
1695209700000|2023-09-20 11:35:00|7.82|6.42|7.8|6.4|7.82|6.42|7.79|6.39|0
1695210000000|2023-09-20 11:40:00|7.79|6.39|7.79|6.39|7.8|6.4|7.78|6.38|0
1695210300000|2023-09-20 11:45:00|7.8|6.4|7.8|6.4|7.8|6.4|7.79|6.39|0
1695210600000|2023-09-20 11:50:00|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1695210900000|2023-09-20 11:55:00|7.81|6.41|7.8|6.4|7.81|6.41|7.8|6.4|0
1695211200000|2023-09-20 12:00:00|7.81|6.41|7.8|6.4|7.81|6.41|7.79|6.39|0
1695211500000|2023-09-20 12:05:00|7.79|6.39|7.78|6.38|7.8|6.4|7.78|6.38|0
1695211800000|2023-09-20 12:10:00|7.79|6.39|7.8|6.4|7.81|6.41|7.79|6.39|0
1695212100000|2023-09-20 12:15:00|7.81|6.41|7.76|6.36|7.81|6.41|7.76|6.36|0
1695212400000|2023-09-20 12:20:00|7.77|6.37|7.75|6.35|7.77|6.37|7.74|6.34|0
1695212700000|2023-09-20 12:25:00|7.76|6.36|7.77|6.37|7.78|6.38|7.75|6.35|0
1695213000000|2023-09-20 12:30:00|7.78|6.38|7.78|6.38|7.79|6.39|7.77|6.37|0
1695213300000|2023-09-20 12:35:00|7.79|6.39|7.8|6.4|7.8|6.4|7.78|6.38|0
1695213600000|2023-09-20 12:40:00|7.81|6.41|7.76|6.36|7.82|6.42|7.76|6.36|0
1695213900000|2023-09-20 12:45:00|7.75|6.35|7.74|6.34|7.77|6.37|7.74|6.34|0
1695214200000|2023-09-20 12:50:00|7.73|6.33|7.72|6.32|7.74|6.34|7.72|6.32|0
1695214500000|2023-09-20 12:55:00|7.73|6.33|7.71|6.31|7.73|6.33|7.71|6.31|0
1695214800000|2023-09-20 13:00:00|7.72|6.32|7.7|6.3|7.72|6.32|7.69|6.29|0
1695215100000|2023-09-20 13:05:00|7.69|6.29|7.69|6.29|7.7|6.3|7.68|6.28|0
1695215400000|2023-09-20 13:10:00|7.68|6.28|7.68|6.28|7.69|6.29|7.67|6.27|0
1695215700000|2023-09-20 13:15:00|7.69|6.29|7.7|6.3|7.7|6.3|7.68|6.28|0
1695216000000|2023-09-20 13:20:00|7.71|6.31|7.71|6.31|7.71|6.31|7.69|6.29|0
1695216300000|2023-09-20 13:25:00|7.72|6.32|7.74|6.34|7.74|6.34|7.7|6.3|0
1695216600000|2023-09-20 13:30:00|7.75|6.35|7.67|6.27|7.84|6.44|7.66|6.26|0
1695216900000|2023-09-20 13:35:00|7.65|6.25|7.72|6.32|7.73|6.33|7.62|6.22|0
1695217200000|2023-09-20 13:40:00|7.71|6.31|7.71|6.31|7.74|6.34|7.7|6.3|0
1695217500000|2023-09-20 13:45:00|7.72|6.32|7.71|6.31|7.72|6.32|7.68|6.28|0
1695217800000|2023-09-20 13:50:00|7.7|6.3|7.7|6.3|7.74|6.34|7.68|6.28|0
1695218100000|2023-09-20 13:55:00|7.69|6.29|7.7|6.3|7.71|6.31|7.66|6.26|0
1695218400000|2023-09-20 14:00:00|7.71|6.31|7.71|6.31|7.73|6.33|7.65|6.25|0
1695218700000|2023-09-20 14:05:00|7.72|6.32|7.71|6.31|7.74|6.34|7.68|6.28|0
1695219000000|2023-09-20 14:10:00|7.7|6.3|7.73|6.33|7.75|6.35|7.59|6.19|0
1695219300000|2023-09-20 14:15:00|7.74|6.34|7.72|6.32|7.75|6.35|7.71|6.31|0
1695219600000|2023-09-20 14:20:00|7.71|6.31|7.7|6.3|7.73|6.33|7.69|6.29|0
1695219900000|2023-09-20 14:25:00|7.71|6.31|7.69|6.29|7.73|6.33|7.68|6.28|0
1695220200000|2023-09-20 14:30:00|7.7|6.3|7.66|6.26|7.72|6.32|7.66|6.26|0
1695220500000|2023-09-20 14:35:00|7.67|6.27|7.7|6.3|7.71|6.31|7.67|6.27|0
1695220800000|2023-09-20 14:40:00|7.71|6.31|7.68|6.28|7.72|6.32|7.68|6.28|0
1695221100000|2023-09-20 14:45:00|7.69|6.29|7.72|6.32|7.72|6.32|7.67|6.27|0
1695221400000|2023-09-20 14:50:00|7.73|6.33|7.71|6.31|7.73|6.33|7.7|6.3|0
1695221700000|2023-09-20 14:55:00|7.7|6.3|7.72|6.32|7.73|6.33|7.67|6.27|0
1695222000000|2023-09-20 15:00:00|7.71|6.31|7.73|6.33|7.74|6.34|7.69|6.29|0
1695222300000|2023-09-20 15:05:00|7.74|6.34|7.68|6.28|7.74|6.34|7.67|6.27|0
1695222600000|2023-09-20 15:10:00|7.67|6.27|7.69|6.29|7.7|6.3|7.66|6.26|0
1695222900000|2023-09-20 15:15:00|7.68|6.28|7.64|6.24|8.15|6.75|7.54|6.14|0
1695223200000|2023-09-20 15:20:00|7.63|6.23|7.66|6.26|7.66|6.26|7.63|6.23|0
1695223500000|2023-09-20 15:25:00|7.67|6.27|7.67|6.27|7.68|6.28|7.65|6.25|0
1695223800000|2023-09-20 15:30:00|7.68|6.28|7.66|6.26|7.69|6.29|7.64|6.24|0
1695224100000|2023-09-20 15:35:00|7.65|6.25|7.69|6.29|7.69|6.29|7.63|6.23|0
1695224400000|2023-09-20 15:40:00|7.68|6.28|7.68|6.28|7.69|6.29|7.66|6.26|0
1695224700000|2023-09-20 15:45:00|7.67|6.27|7.64|6.24|7.67|6.27|7.63|6.23|0
1695225000000|2023-09-20 15:50:00|7.63|6.23|7.62|6.22|7.65|6.25|7.61|6.21|0
1695225300000|2023-09-20 15:55:00|7.61|6.21|7.6|6.2|7.62|6.22|7.6|6.2|0
1695225600000|2023-09-20 16:00:00|7.61|6.21|7.62|6.22|7.63|6.23|7.6|6.2|0
1695225900000|2023-09-20 16:05:00|7.63|6.23|7.63|6.23|7.64|6.24|7.62|6.22|0
1695226200000|2023-09-20 16:10:00|7.62|6.22|7.61|6.21|7.63|6.23|7.6|6.2|0
1695226500000|2023-09-20 16:15:00|7.6|6.2|7.62|6.22|7.62|6.22|7.6|6.2|0
1695226800000|2023-09-20 16:20:00|7.61|6.21|7.63|6.23|7.63|6.23|7.6|6.2|0
1695227100000|2023-09-20 16:25:00|7.62|6.22|7.58|6.18|7.64|6.24|7.58|6.18|0
1695227400000|2023-09-20 16:30:00|7.59|6.19|7.58|6.18|7.59|6.19|7.58|6.18|0
1695227700000|2023-09-20 16:35:00|7.59|6.19|7.57|6.17|7.59|6.19|7.57|6.17|0
1695228000000|2023-09-20 16:40:00|7.58|6.18|7.57|6.17|7.59|6.19|7.57|6.17|0
1695228300000|2023-09-20 16:45:00|7.58|6.18|7.58|6.18|7.59|6.19|7.56|6.16|0
1695228600000|2023-09-20 16:50:00|7.59|6.19|7.58|6.18|7.59|6.19|7.56|6.16|0
1695228900000|2023-09-20 16:55:00|7.57|6.17|7.56|6.16|7.58|6.18|7.56|6.16|0
1695229200000|2023-09-20 17:00:00|7.57|6.17|7.68|6.28|7.7|6.3|7.5|6.1|0
1695229500000|2023-09-20 17:05:00|7.69|6.29|7.69|6.29|7.7|6.3|7.67|6.27|0
1695229800000|2023-09-20 17:10:00|7.68|6.28|7.54|6.14|7.7|6.3|7.51|6.11|0
1695230100000|2023-09-20 17:15:00|7.55|6.15|7.52|6.12|7.56|6.16|7.52|6.12|0
1695230400000|2023-09-20 17:20:00|7.53|6.13|7.52|6.12|7.53|6.13|7.5|6.1|0
1695230700000|2023-09-20 17:25:00|7.53|6.13|7.55|6.15|7.55|6.15|7.52|6.12|0
1695231000000|2023-09-20 17:30:00|7.56|6.16|7.56|6.16|7.56|6.16|7.55|6.15|0
1695231300000|2023-09-20 17:35:00|7.57|6.17|7.6|6.2|7.61|6.21|7.56|6.16|0
1695231600000|2023-09-20 17:40:00|7.62|6.22|7.63|6.23|7.64|6.24|7.43|6.03|0
1695231900000|2023-09-20 17:45:00|7.64|6.24|7.63|6.23|7.65|6.25|7.63|6.23|0
1695232200000|2023-09-20 17:50:00|7.64|6.24|7.56|6.16|7.64|6.24|7.56|6.16|0
1695232500000|2023-09-20 17:55:00|7.55|6.15|7.57|6.17|7.57|6.17|7.55|6.15|0
1695232800000|2023-09-20 18:00:00|7.76|6.36|7.67|6.27|7.88|6.48|7.6|6.2|0
1695233100000|2023-09-20 18:05:00|7.68|6.28|7.68|6.28|7.74|6.34|7.58|6.18|0
1695233400000|2023-09-20 18:10:00|7.7|6.3|7.65|6.25|7.73|6.33|7.6|6.2|0
1695233700000|2023-09-20 18:15:00|7.67|6.27|7.61|6.21|7.68|6.28|7.59|6.19|0
1695234000000|2023-09-20 18:20:00|7.62|6.22|7.56|6.16|7.65|6.25|7.56|6.16|0
1695234300000|2023-09-20 18:25:00|7.57|6.17|7.59|6.19|7.6|6.2|7.53|6.13|0
1695234600000|2023-09-20 18:30:00|7.6|6.2|7.54|6.14|7.65|6.25|7.41|6.01|0
1695234900000|2023-09-20 18:35:00|7.55|6.15|7.49|6.09|7.55|6.15|7.42|6.02|0
1695235200000|2023-09-20 18:40:00|7.51|6.11|7.51|6.11|7.61|6.21|7.48|6.08|0
1695235500000|2023-09-20 18:45:00|7.52|6.12|7.71|6.31|7.72|6.32|7.5|6.1|0
1695235800000|2023-09-20 18:50:00|7.73|6.33|7.74|6.34|7.8|6.4|7.66|6.26|0
1695236100000|2023-09-20 18:55:00|7.75|6.35|7.75|6.35|7.79|6.39|7.64|6.24|0
1695236400000|2023-09-20 19:00:00|7.77|6.37|7.74|6.34|7.79|6.39|7.68|6.28|0
1695236700000|2023-09-20 19:05:00|7.75|6.35|7.82|6.42|7.84|6.44|7.7|6.3|0
1695237000000|2023-09-20 19:10:00|7.84|6.44|7.93|6.53|7.95|6.55|7.79|6.39|0
1695237300000|2023-09-20 19:15:00|7.95|6.55|7.83|6.43|7.95|6.55|7.48|6.08|0
1695237600000|2023-09-20 19:20:00|7.82|6.42|7.76|6.36|7.85|6.45|7.76|6.36|0
1695237900000|2023-09-20 19:25:00|7.77|6.37|7.75|6.35|7.8|6.4|7.72|6.32|0
1695238200000|2023-09-20 19:30:00|7.74|6.34|7.98|6.58|7.99|6.59|7.74|6.34|0
1695238500000|2023-09-20 19:35:00|7.99|6.59|8.02|6.62|8.04|6.64|7.94|6.54|0
1695238800000|2023-09-20 19:40:00|8.03|6.63|8.04|6.64|8.05|6.65|7.99|6.59|0
1695239100000|2023-09-20 19:45:00|8.05|6.65|7.86|6.46|8.08|6.68|7.63|6.23|0
1695239400000|2023-09-20 19:50:00|7.88|6.48|7.88|6.48|7.89|6.49|7.82|6.42|0
1695239700000|2023-09-20 19:55:00|7.87|6.47|7.99|6.59|8.01|6.61|7.86|6.46|0
1695240000000|2023-09-20 20:00:00|7.97|6.57|8.11|6.71|8.14|6.74|7.97|6.57|0
1695240300000|2023-09-20 20:05:00|8.13|6.73|8.13|6.73|8.14|6.74|8.12|6.72|0
1695240600000|2023-09-20 20:10:00|8.14|6.74|8.14|6.74|8.15|6.75|8.12|6.72|0
1695240900000|2023-09-20 20:15:00|8.23|6.63|8.19|6.59|8.24|6.64|8.19|6.59|0
1695241200000|2023-09-20 20:20:00|8.18|6.58|8.19|6.59|8.2|6.6|8.18|6.58|0
1695241500000|2023-09-20 20:25:00|8.2|6.6|8.19|6.59|8.2|6.6|8.19|6.59|0
1695241800000|2023-09-20 20:30:00|8.18|6.58|8.18|6.58|8.19|6.59|8.17|6.57|0
1695242100000|2023-09-20 20:35:00|8.19|6.59|8.19|6.59|8.19|6.59|8.17|6.57|0
1695242400000|2023-09-20 20:40:00|8.2|6.6|8.2|6.6|8.2|6.6|8.18|6.58|0
1695242700000|2023-09-20 20:45:00|8.19|6.59|8.24|6.64|8.24|6.64|8.19|6.59|0
1695243000000|2023-09-20 20:50:00|8.23|6.63|8.22|6.62|8.23|6.63|8.22|6.62|0
1695243300000|2023-09-20 20:55:00|8.23|6.63|8.23|6.63|8.25|6.65|8.23|6.63|0
1695243600000|2023-09-20 21:00:00|8.24|6.64|8.23|6.63|8.24|6.64|8.23|6.63|0
1695243900000|2023-09-20 21:05:00|8.22|6.62|8.23|6.63|8.23|6.63|8.22|6.62|0
1695244200000|2023-09-20 21:10:00|8.24|6.64|8.24|6.64|8.25|6.65|8.24|6.64|0
1695244500000|2023-09-20 21:15:00|8.25|6.65|8.24|6.64|8.25|6.65|8.23|6.63|0
1695244800000|2023-09-20 21:20:00|8.23|6.63|8.23|6.63|8.24|6.64|8.23|6.63|0
1695246000000|2023-09-20 21:40:00|8.24|6.64|8.24|6.64|8.24|6.64|8.23|6.63|0
1695246300000|2023-09-20 21:45:00|8.23|6.63|8.23|6.63|8.24|6.64|8.23|6.63|0
1695246600000|2023-09-20 21:50:00|8.22|6.62|8.23|6.63|8.23|6.63|8.22|6.62|0
1695246900000|2023-09-20 21:55:00|8.22|6.62|8.23|6.63|8.24|6.64|8.22|6.62|0
1695247200000|2023-09-20 22:00:00|8.21|6.61|8.18|6.58|8.21|6.61|8.18|6.58|0
1695247500000|2023-09-20 22:05:00|8.19|6.59|8.24|6.64|8.24|6.64|8.19|6.59|0
1695247800000|2023-09-20 22:10:00|8.23|6.63|8.28|6.68|8.28|6.68|8.23|6.63|0
1695248100000|2023-09-20 22:15:00|8.29|6.69|8.29|6.69|8.29|6.69|8.27|6.67|0
1695248400000|2023-09-20 22:20:00|8.28|6.68|8.28|6.68|8.28|6.68|8.27|6.67|0
1695248700000|2023-09-20 22:25:00|8.29|6.69|8.29|6.69|8.3|6.7|8.28|6.68|0
1695249000000|2023-09-20 22:30:00|8.3|6.7|8.3|6.7|8.32|6.72|8.28|6.68|0
1695249300000|2023-09-20 22:35:00|8.31|6.71|8.31|6.71|8.32|6.72|8.3|6.7|0
1695249600000|2023-09-20 22:40:00|8.3|6.7|8.3|6.7|8.31|6.71|8.29|6.69|0
1695249900000|2023-09-20 22:45:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1695250200000|2023-09-20 22:50:00|8.29|6.69|8.29|6.69|8.3|6.7|8.29|6.69|0
1695250500000|2023-09-20 22:55:00|8.3|6.7|8.29|6.69|8.3|6.7|8.29|6.69|0
1695250800000|2023-09-20 23:00:00|8.3|6.7|8.31|6.71|8.32|6.72|8.3|6.7|0
1695251100000|2023-09-20 23:05:00|8.3|6.7|8.32|6.72|8.32|6.72|8.3|6.7|0
1695251400000|2023-09-20 23:10:00|8.31|6.71|8.3|6.7|8.32|6.72|8.3|6.7|0
1695251700000|2023-09-20 23:15:00|8.29|6.69|8.29|6.69|8.3|6.7|8.29|6.69|0
1695252000000|2023-09-20 23:20:00|8.3|6.7|8.29|6.69|8.3|6.7|8.29|6.69|0
1695252300000|2023-09-20 23:25:00|8.28|6.68|8.27|6.67|8.29|6.69|8.27|6.67|0
1695252600000|2023-09-20 23:30:00|8.28|6.68|8.28|6.68|8.28|6.68|8.27|6.67|0
1695252900000|2023-09-20 23:35:00|8.27|6.67|8.27|6.67|8.32|6.72|8.27|6.67|0
1695253200000|2023-09-20 23:40:00|8.28|6.68|8.3|6.7|8.3|6.7|8.28|6.68|0
1695253500000|2023-09-20 23:45:00|8.29|6.69|8.3|6.7|8.3|6.7|8.27|6.67|0
1695253800000|2023-09-20 23:50:00|8.31|6.71|8.31|6.71|8.33|6.73|8.3|6.7|0
1695254100000|2023-09-20 23:55:00|8.32|6.72|8.32|6.72|8.32|6.72|8.31|6.71|0
1695254400000|2023-09-21 00:00:00|8.31|6.71|8.3|6.7|8.32|6.72|8.3|6.7|0
1695254700000|2023-09-21 00:05:00|8.31|6.71|8.33|6.73|8.33|6.73|8.29|6.69|0
1695255000000|2023-09-21 00:10:00|8.32|6.72|8.28|6.68|8.32|6.72|8.28|6.68|0
1695255300000|2023-09-21 00:15:00|8.27|6.67|8.27|6.67|8.28|6.68|8.25|6.65|0
1695255600000|2023-09-21 00:20:00|8.26|6.66|8.28|6.68|8.28|6.68|8.25|6.65|0
1695255900000|2023-09-21 00:25:00|8.29|6.69|8.53|6.93|8.54|6.94|8.29|6.69|0
1695256200000|2023-09-21 00:30:00|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1695256500000|2023-09-21 00:35:00|8.47|7.07|8.48|7.08|8.49|7.09|8.47|7.07|0
1695256800000|2023-09-21 00:40:00|8.49|7.09|8.51|7.11|8.51|7.11|8.47|7.07|0
1695257100000|2023-09-21 00:45:00|8.5|7.1|8.52|7.12|8.53|7.13|8.5|7.1|0
1695257400000|2023-09-21 00:50:00|8.51|7.11|8.5|7.1|8.52|7.12|8.49|7.09|0
1695257700000|2023-09-21 00:55:00|8.51|7.11|8.51|7.11|8.52|7.12|8.51|7.11|0
1695258000000|2023-09-21 01:00:00|8.52|7.12|8.51|7.11|8.53|7.13|8.51|7.11|0
1695258300000|2023-09-21 01:05:00|8.5|7.1|8.51|7.11|8.51|7.11|8.5|7.1|0
1695258600000|2023-09-21 01:10:00|8.5|7.1|8.5|7.1|8.5|7.1|8.49|7.09|0
1695258900000|2023-09-21 01:15:00|8.49|7.09|8.49|7.09|8.51|7.11|8.49|7.09|0
1695259200000|2023-09-21 01:20:00|8.5|7.1|8.49|7.09|8.5|7.1|8.48|7.08|0
1695259500000|2023-09-21 01:25:00|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1695259800000|2023-09-21 01:30:00|8.5|7.1|8.51|7.11|8.53|7.13|8.49|7.09|0
1695260100000|2023-09-21 01:35:00|8.52|7.12|8.52|7.12|8.53|7.13|8.51|7.11|0
1695260400000|2023-09-21 01:40:00|8.53|7.13|8.53|7.13|8.53|7.13|8.51|7.11|0
1695260700000|2023-09-21 01:45:00|8.52|7.12|8.5|7.1|8.53|7.13|8.49|7.09|0
1695261000000|2023-09-21 01:50:00|8.51|7.11|8.52|7.12|8.52|7.12|8.5|7.1|0
1695261300000|2023-09-21 01:55:00|8.53|7.13|8.54|7.14|8.54|7.14|8.51|7.11|0
1695261600000|2023-09-21 02:00:00|8.55|7.15|8.54|7.14|8.55|7.15|8.53|7.13|0
1695261900000|2023-09-21 02:05:00|8.53|7.13|8.53|7.13|8.54|7.14|8.53|7.13|0
1695262200000|2023-09-21 02:10:00|8.54|7.14|8.52|7.12|8.54|7.14|8.52|7.12|0
1695262500000|2023-09-21 02:15:00|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1695262800000|2023-09-21 02:20:00|8.54|7.14|8.55|7.15|8.56|7.16|8.53|7.13|0
1695263100000|2023-09-21 02:25:00|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1695263400000|2023-09-21 02:30:00|8.56|7.16|8.73|7.33|8.73|7.33|8.56|7.16|0
1695263700000|2023-09-21 02:35:00|8.72|7.32|8.72|7.32|8.73|7.33|8.71|7.31|0
1695264000000|2023-09-21 02:40:00|8.73|7.33|8.73|7.33|8.73|7.33|8.72|7.32|0
1695264300000|2023-09-21 02:45:00|8.72|7.32|8.71|7.31|8.73|7.33|8.71|7.31|0
1695264600000|2023-09-21 02:50:00|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1695264900000|2023-09-21 02:55:00|8.71|7.31|8.7|7.3|8.72|7.32|8.7|7.3|0
1695265200000|2023-09-21 03:00:00|8.69|7.29|8.69|7.29|8.69|7.29|8.69|7.29|0
1695265500000|2023-09-21 03:05:00|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1695265800000|2023-09-21 03:10:00|8.68|7.28|8.67|7.27|8.68|7.28|8.66|7.26|0
1695266100000|2023-09-21 03:15:00|8.68|7.28|8.67|7.27|8.68|7.28|8.66|7.26|0
1695266400000|2023-09-21 03:20:00|8.66|7.26|8.65|7.25|8.67|7.27|8.65|7.25|0
1695266700000|2023-09-21 03:25:00|8.66|7.26|8.66|7.26|8.66|7.26|8.65|7.25|0
1695267000000|2023-09-21 03:30:00|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1695267300000|2023-09-21 03:35:00|8.67|7.27|8.66|7.26|8.67|7.27|8.64|7.24|0
1695267600000|2023-09-21 03:40:00|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1695268200000|2023-09-21 03:50:00|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1695268500000|2023-09-21 03:55:00|8.66|7.26|8.65|7.25|8.66|7.26|8.64|7.24|0
1695268800000|2023-09-21 04:00:00|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1695269100000|2023-09-21 04:05:00|8.65|7.25|8.66|7.26|8.66|7.26|8.65|7.25|0
1695269400000|2023-09-21 04:10:00|8.67|7.27|8.67|7.27|8.67|7.27|8.66|7.26|0
1695269700000|2023-09-21 04:15:00|8.66|7.26|8.66|7.26|8.67|7.27|8.66|7.26|0
1695270000000|2023-09-21 04:20:00|8.67|7.27|8.67|7.27|8.68|7.28|8.66|7.26|0
1695270300000|2023-09-21 04:25:00|8.66|7.26|8.66|7.26|8.67|7.27|8.66|7.26|0
1695270600000|2023-09-21 04:30:00|8.65|7.25|8.66|7.26|8.66|7.26|8.64|7.24|0
1695270900000|2023-09-21 04:35:00|8.65|7.25|8.65|7.25|8.65|7.25|8.65|7.25|0
1695271200000|2023-09-21 04:40:00|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1695271500000|2023-09-21 04:45:00|8.66|7.26|8.67|7.27|8.68|7.28|8.65|7.25|0
1695271800000|2023-09-21 04:50:00|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1695272100000|2023-09-21 04:55:00|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1695272400000|2023-09-21 05:00:00|8.68|7.28|8.69|7.29|8.7|7.3|8.68|7.28|0
1695272700000|2023-09-21 05:05:00|8.7|7.3|8.69|7.29|8.71|7.31|8.69|7.29|0
1695273000000|2023-09-21 05:10:00|8.68|7.28|8.66|7.26|8.69|7.29|8.66|7.26|0
1695273300000|2023-09-21 05:15:00|8.67|7.27|8.69|7.29|8.69|7.29|8.66|7.26|0
1695273600000|2023-09-21 05:20:00|8.68|7.28|8.71|7.31|8.71|7.31|8.68|7.28|0
1695273900000|2023-09-21 05:25:00|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1695274200000|2023-09-21 05:30:00|8.71|7.31|8.7|7.3|8.72|7.32|8.7|7.3|0
1695274500000|2023-09-21 05:35:00|8.69|7.29|8.68|7.28|8.69|7.29|8.67|7.27|0
1695274800000|2023-09-21 05:40:00|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1695275100000|2023-09-21 05:45:00|8.66|7.26|8.65|7.25|8.67|7.27|8.65|7.25|0
1695275400000|2023-09-21 05:50:00|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1695275700000|2023-09-21 05:55:00|8.68|7.28|8.68|7.28|8.7|7.3|8.68|7.28|0
1695276000000|2023-09-21 06:00:00|8.69|7.29|8.58|7.18|8.69|7.29|8.56|7.16|0
1695276300000|2023-09-21 06:05:00|8.59|7.19|8.34|6.94|8.9|7.5|8.25|6.85|0
1695276600000|2023-09-21 06:10:00|8.35|6.95|8.32|6.92|8.35|6.95|8.31|6.91|0
1695276900000|2023-09-21 06:15:00|8.31|6.91|8.33|6.93|8.33|6.93|8.31|6.91|0
1695277200000|2023-09-21 06:20:00|8.32|6.92|8.32|6.92|8.34|6.94|8.32|6.92|0
1695277500000|2023-09-21 06:25:00|8.31|6.91|8.31|6.91|8.32|6.92|8.31|6.91|0
1695277800000|2023-09-21 06:30:00|8.32|6.92|8.3|6.9|8.32|6.92|8.3|6.9|0
1695278100000|2023-09-21 06:35:00|8.31|6.91|8.29|6.89|8.31|6.91|8.28|6.88|0
1695278400000|2023-09-21 06:40:00|8.28|6.88|8.27|6.87|8.29|6.89|8.27|6.87|0
1695278700000|2023-09-21 06:45:00|8.26|6.86|8.27|6.87|8.28|6.88|8.26|6.86|0
1695279000000|2023-09-21 06:50:00|8.26|6.86|8.25|6.85|8.27|6.87|8.25|6.85|0
1695279300000|2023-09-21 06:55:00|8.26|6.86|8.26|6.86|8.26|6.86|8.24|6.84|0
1695279600000|2023-09-21 07:00:00|8.27|6.87|8.24|6.84|8.29|6.89|8.24|6.84|0
1695279900000|2023-09-21 07:05:00|8.25|6.85|8.26|6.86|8.27|6.87|8.24|6.84|0
1695280200000|2023-09-21 07:10:00|8.25|6.85|8.28|6.88|8.29|6.89|8.25|6.85|0
1695280500000|2023-09-21 07:15:00|8.27|6.87|8.28|6.88|8.29|6.89|8.25|6.85|0
1695280800000|2023-09-21 07:20:00|8.29|6.89|8.31|6.91|8.31|6.91|8.28|6.88|0
1695281100000|2023-09-21 07:25:00|8.32|6.92|8.34|6.94|8.34|6.94|8.31|6.91|0
1695281400000|2023-09-21 07:30:00|8.32|6.92|8.31|6.91|8.42|7.02|8.3|6.9|0
1695281700000|2023-09-21 07:35:00|8.32|6.92|8.31|6.91|8.34|6.94|8.28|6.88|0
1695282000000|2023-09-21 07:40:00|8.32|6.92|8.32|6.92|8.35|6.95|8.3|6.9|0
1695282300000|2023-09-21 07:45:00|8.33|6.93|8.31|6.91|8.33|6.93|8.29|6.89|0
1695282600000|2023-09-21 07:50:00|8.3|6.9|8.29|6.89|8.31|6.91|8.27|6.87|0
1695282900000|2023-09-21 07:55:00|8.28|6.88|8.29|6.89|8.3|6.9|8.28|6.88|0
1695283200000|2023-09-21 08:00:00|8.28|6.88|8.3|6.9|8.3|6.9|8.25|6.85|0
1695283500000|2023-09-21 08:05:00|8.31|6.91|8.29|6.89|8.31|6.91|8.28|6.88|0
1695283800000|2023-09-21 08:10:00|8.28|6.88|8.34|6.94|8.34|6.94|8.28|6.88|0
1695284100000|2023-09-21 08:15:00|8.35|6.95|8.37|6.97|8.38|6.98|8.34|6.94|0
1695284400000|2023-09-21 08:20:00|8.36|6.96|8.35|6.95|8.37|6.97|8.34|6.94|0
1695284700000|2023-09-21 08:25:00|8.36|6.96|8.32|6.92|8.36|6.96|8.31|6.91|0
1695285000000|2023-09-21 08:30:00|8.31|6.91|8.38|6.98|8.38|6.98|8.31|6.91|0
1695285300000|2023-09-21 08:35:00|8.39|6.99|8.41|7.01|8.42|7.02|8.37|6.97|0
1695285600000|2023-09-21 08:40:00|8.4|7|8.4|7|8.43|7.03|8.4|7|0
1695285900000|2023-09-21 08:45:00|8.41|7.01|8.39|6.99|8.42|7.02|8.39|6.99|0
1695286200000|2023-09-21 08:50:00|8.41|7.01|8.43|7.03|8.44|7.04|8.4|7|0
1695286500000|2023-09-21 08:55:00|8.44|7.04|8.42|7.02|8.44|7.04|8.41|7.01|0
1695286800000|2023-09-21 09:00:00|8.41|7.01|8.37|6.97|8.42|7.02|8.37|6.97|0
1695287100000|2023-09-21 09:05:00|8.38|6.98|8.41|7.01|8.41|7.01|8.37|6.97|0
1695287400000|2023-09-21 09:10:00|8.42|7.02|8.41|7.01|8.43|7.03|8.4|7|0
1695287700000|2023-09-21 09:15:00|8.42|7.02|8.43|7.03|8.44|7.04|8.4|7|0
1695288000000|2023-09-21 09:20:00|8.44|7.04|8.4|7|8.44|7.04|8.4|7|0
1695288300000|2023-09-21 09:25:00|8.41|7.01|8.41|7.01|8.42|7.02|8.4|7|0
1695288600000|2023-09-21 09:30:00|8.42|7.02|8.42|7.02|8.44|7.04|8.39|6.99|0
1695288900000|2023-09-21 09:35:00|8.41|7.01|8.42|7.02|8.44|7.04|8.41|7.01|0
1695289200000|2023-09-21 09:40:00|8.41|7.01|8.44|7.04|8.44|7.04|8.41|7.01|0
1695289500000|2023-09-21 09:45:00|8.43|7.03|8.46|7.06|8.48|7.08|8.43|7.03|0
1695289800000|2023-09-21 09:50:00|8.47|7.07|8.47|7.07|8.48|7.08|8.46|7.06|0
1695290100000|2023-09-21 09:55:00|8.48|7.08|8.49|7.09|8.5|7.1|8.47|7.07|0
1695290400000|2023-09-21 10:00:00|8.48|7.08|8.52|7.12|8.52|7.12|8.48|7.08|0
1695290700000|2023-09-21 10:05:00|8.51|7.11|8.54|7.14|8.57|7.17|8.51|7.11|0
1695291000000|2023-09-21 10:10:00|8.55|7.15|8.52|7.12|8.57|7.17|8.52|7.12|0
1695291300000|2023-09-21 10:15:00|8.53|7.13|8.56|7.16|8.58|7.18|8.52|7.12|0
1695291600000|2023-09-21 10:20:00|8.55|7.15|8.52|7.12|8.86|7.46|8.52|7.12|0
1695291900000|2023-09-21 10:25:00|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1695292200000|2023-09-21 10:30:00|8.51|7.11|8.5|7.1|8.52|7.12|8.49|7.09|0
1695292500000|2023-09-21 10:35:00|8.51|7.11|8.51|7.11|8.54|7.14|8.51|7.11|0
1695292800000|2023-09-21 10:40:00|8.52|7.12|8.52|7.12|8.53|7.13|8.51|7.11|0
1695293100000|2023-09-21 10:45:00|8.53|7.13|8.53|7.13|8.54|7.14|8.5|7.1|0
1695293400000|2023-09-21 10:50:00|8.52|7.12|8.51|7.11|8.54|7.14|8.5|7.1|0
1695293700000|2023-09-21 10:55:00|8.5|7.1|8.5|7.1|8.51|7.11|8.49|7.09|0
1695294000000|2023-09-21 11:00:00|8.49|7.09|8.53|7.13|8.53|7.13|8.46|7.06|0
1695294300000|2023-09-21 11:05:00|8.51|7.11|8.55|7.15|8.57|7.17|8.51|7.11|0
1695294600000|2023-09-21 11:10:00|8.56|7.16|8.6|7.2|8.62|7.22|8.55|7.15|0
1695294900000|2023-09-21 11:15:00|8.59|7.19|8.63|7.23|8.64|7.24|8.59|7.19|0
1695295200000|2023-09-21 11:20:00|8.62|7.22|8.64|7.24|8.65|7.25|8.62|7.22|0
1695295500000|2023-09-21 11:25:00|8.65|7.25|8.63|7.23|8.65|7.25|8.62|7.22|0
1695295800000|2023-09-21 11:30:00|8.64|7.24|8.63|7.23|8.66|7.26|8.62|7.22|0
1695296100000|2023-09-21 11:35:00|8.62|7.22|8.64|7.24|8.64|7.24|8.6|7.2|0
1695296400000|2023-09-21 11:40:00|8.63|7.23|8.6|7.2|8.64|7.24|8.6|7.2|0
1695296700000|2023-09-21 11:45:00|8.59|7.19|8.59|7.19|8.61|7.21|8.58|7.18|0
1695297000000|2023-09-21 11:50:00|8.6|7.2|8.63|7.23|8.65|7.25|8.59|7.19|0
1695297300000|2023-09-21 11:55:00|8.64|7.24|8.64|7.24|8.66|7.26|8.63|7.23|0
1695297600000|2023-09-21 12:00:00|8.65|7.25|8.63|7.23|8.66|7.26|8.62|7.22|0
1695297900000|2023-09-21 12:05:00|8.64|7.24|8.67|7.27|8.67|7.27|8.61|7.21|0
1695298200000|2023-09-21 12:10:00|8.66|7.26|8.65|7.25|8.68|7.28|8.63|7.23|0
1695298500000|2023-09-21 12:15:00|8.66|7.26|8.67|7.27|8.67|7.27|8.64|7.24|0
1695298800000|2023-09-21 12:20:00|8.68|7.28|8.68|7.28|8.69|7.29|8.65|7.25|0
1695299100000|2023-09-21 12:25:00|8.69|7.29|8.66|7.26|8.69|7.29|8.65|7.25|0
1695299400000|2023-09-21 12:30:00|8.68|7.28|8.76|7.36|8.79|7.39|8.67|7.27|0
1695299700000|2023-09-21 12:35:00|8.75|7.35|8.87|7.47|8.87|7.47|8.73|7.33|0
1695300000000|2023-09-21 12:40:00|8.86|7.46|8.84|7.44|8.87|7.47|8.81|7.41|0
1695300300000|2023-09-21 12:45:00|8.85|7.45|8.84|7.44|8.89|7.49|8.81|7.41|0
1695300600000|2023-09-21 12:50:00|8.83|7.43|8.84|7.44|8.88|7.48|8.83|7.43|0
1695300900000|2023-09-21 12:55:00|8.83|7.43|8.8|7.4|8.84|7.44|8.79|7.39|0
1695301200000|2023-09-21 13:00:00|8.79|7.39|8.77|7.37|8.79|7.39|8.73|7.33|0
1695301500000|2023-09-21 13:05:00|8.78|7.38|8.77|7.37|8.8|7.4|8.76|7.36|0
1695301800000|2023-09-21 13:10:00|8.76|7.36|8.79|7.39|8.81|7.41|8.76|7.36|0
1695302100000|2023-09-21 13:15:00|8.8|7.4|8.78|7.38|8.8|7.4|8.77|7.37|0
1695302400000|2023-09-21 13:20:00|8.79|7.39|8.78|7.38|8.8|7.4|8.76|7.36|0
1695302700000|2023-09-21 13:25:00|8.77|7.37|8.7|7.3|8.77|7.37|8.69|7.29|0
1695303000000|2023-09-21 13:30:00|8.69|7.29|8.79|7.39|8.82|7.42|8.65|7.25|0
1695303300000|2023-09-21 13:35:00|8.8|7.4|8.87|7.47|8.87|7.47|8.71|7.31|0
1695303600000|2023-09-21 13:40:00|8.85|7.45|8.87|7.47|8.87|7.47|8.78|7.38|0
1695303900000|2023-09-21 13:45:00|8.88|7.48|8.85|7.45|8.88|7.48|8.78|7.38|0
1695304200000|2023-09-21 13:50:00|8.83|7.43|8.88|7.48|8.93|7.53|8.83|7.43|0
1695304500000|2023-09-21 13:55:00|8.89|7.49|8.97|7.57|8.98|7.58|8.89|7.49|0
1695304800000|2023-09-21 14:00:00|8.98|7.58|8.99|7.59|9|7.6|8.95|7.55|0
1695305100000|2023-09-21 14:05:00|9|7.6|8.86|7.46|9.01|7.61|8.86|7.46|0
1695305400000|2023-09-21 14:10:00|8.84|7.44|8.89|7.49|8.91|7.51|8.83|7.43|0
1695305700000|2023-09-21 14:15:00|8.88|7.48|8.73|7.33|8.88|7.48|8.72|7.32|0
1695306000000|2023-09-21 14:20:00|8.74|7.34|8.86|7.46|8.87|7.47|8.63|7.23|0
1695306300000|2023-09-21 14:25:00|8.85|7.45|9.12|7.72|9.13|7.73|8.67|7.27|0
1695306600000|2023-09-21 14:30:00|9.13|7.73|9.13|7.73|9.16|7.76|9.1|7.7|0
1695306900000|2023-09-21 14:35:00|9.12|7.72|9|7.6|9.13|7.73|8.99|7.59|0
1695307200000|2023-09-21 14:40:00|9.01|7.61|6.97|5.57|9.04|7.64|6.91|5.51|0
1695307500000|2023-09-21 14:45:00|6.96|5.56|7.02|5.62|7.04|5.64|6.96|5.56|0
1695307800000|2023-09-21 14:50:00|7.03|5.63|7.03|5.63|7.05|5.65|7.01|5.61|0
1695308100000|2023-09-21 14:55:00|7.04|5.64|7.09|5.69|7.11|5.71|7.02|5.62|0
1695308400000|2023-09-21 15:00:00|7.08|5.68|7.06|5.66|7.09|5.69|7.06|5.66|0
1695308700000|2023-09-21 15:05:00|7.04|5.64|7.07|5.67|7.09|5.69|7.02|5.62|0
1695309000000|2023-09-21 15:10:00|7.06|5.66|7.12|5.72|7.14|5.74|7.05|5.65|0
1695309300000|2023-09-21 15:15:00|7.11|5.71|7.13|5.73|7.16|5.76|7.11|5.71|0
1695309600000|2023-09-21 15:20:00|7.14|5.74|7.13|5.73|7.14|5.74|7.08|5.68|0
1695309900000|2023-09-21 15:25:00|7.12|5.72|7.14|5.74|7.15|5.75|7.12|5.72|0
1695310200000|2023-09-21 15:30:00|7.13|5.73|6.99|5.59|7.15|5.75|6.9|5.5|0
1695310500000|2023-09-21 15:35:00|6.98|5.58|7.01|5.61|7.03|5.63|6.97|5.57|0
1695310800000|2023-09-21 15:40:00|7|5.6|7.01|5.61|7.05|5.65|7|5.6|0
1695311100000|2023-09-21 15:45:00|7|5.6|6.97|5.57|7|5.6|6.95|5.55|0
1695311400000|2023-09-21 15:50:00|6.96|5.56|7.02|5.62|7.02|5.62|6.95|5.55|0
1695311700000|2023-09-21 15:55:00|7.01|5.61|6.92|5.52|7.02|5.62|6.88|5.48|0
1695312000000|2023-09-21 16:00:00|6.93|5.53|6.96|5.56|6.97|5.57|6.92|5.52|0
1695312300000|2023-09-21 16:05:00|6.95|5.55|6.95|5.55|6.97|5.57|6.95|5.55|0
1695312600000|2023-09-21 16:10:00|6.96|5.56|6.98|5.58|6.99|5.59|6.95|5.55|0
1695312900000|2023-09-21 16:15:00|6.99|5.59|6.95|5.55|7|5.6|6.94|5.54|0
1695313200000|2023-09-21 16:20:00|6.96|5.56|6.99|5.59|7.01|5.61|6.87|5.47|0
1695313500000|2023-09-21 16:25:00|7|5.6|6.99|5.59|7.02|5.62|6.97|5.57|0
1695313800000|2023-09-21 16:30:00|6.98|5.58|7.25|5.85|7.31|5.91|6.81|5.41|0
1695314100000|2023-09-21 16:35:00|7.26|5.86|7.32|5.92|7.33|5.93|7.25|5.85|0
1695314400000|2023-09-21 16:40:00|7.33|5.93|7.31|5.91|7.34|5.94|7.27|5.87|0
1695314700000|2023-09-21 16:45:00|7.3|5.9|7.28|5.88|7.3|5.9|7.27|5.87|0
1695315000000|2023-09-21 16:50:00|7.29|5.89|7.29|5.89|7.3|5.9|7.25|5.85|0
1695315300000|2023-09-21 16:55:00|7.3|5.9|7.34|5.94|7.34|5.94|7.3|5.9|0
1695315600000|2023-09-21 17:00:00|7.33|5.93|7.29|5.89|7.35|5.95|7.29|5.89|0
1695315900000|2023-09-21 17:05:00|7.3|5.9|7.26|5.86|7.3|5.9|7.24|5.84|0
1695316200000|2023-09-21 17:10:00|7.25|5.85|7.26|5.86|7.33|5.93|7.1|5.7|0
1695316500000|2023-09-21 17:15:00|7.31|5.91|7.19|5.79|7.32|5.92|7.17|5.77|0
1695316800000|2023-09-21 17:20:00|7.2|5.8|7.2|5.8|7.22|5.82|7.18|5.78|0
1695317100000|2023-09-21 17:25:00|7.19|5.79|7.2|5.8|7.36|5.96|7.16|5.76|0
1695317400000|2023-09-21 17:30:00|7.21|5.81|7.21|5.81|7.21|5.81|7.16|5.76|0
1695317700000|2023-09-21 17:35:00|7.2|5.8|7.21|5.81|7.21|5.81|7.16|5.76|0
1695318000000|2023-09-21 17:40:00|7.2|5.8|7.22|5.82|7.24|5.84|7.17|5.77|0
1695318300000|2023-09-21 17:45:00|7.23|5.83|7.12|5.72|7.23|5.83|7.05|5.65|0
1695318600000|2023-09-21 17:50:00|7.11|5.71|7.12|5.72|7.13|5.73|7.1|5.7|0
1695318900000|2023-09-21 17:55:00|7.13|5.73|7.13|5.73|7.15|5.75|7.11|5.71|0
1695319200000|2023-09-21 18:00:00|7.14|5.74|7.19|5.79|7.19|5.79|7.14|5.74|0
1695319500000|2023-09-21 18:05:00|7.18|5.78|7.19|5.79|7.19|5.79|7.14|5.74|0
1695319800000|2023-09-21 18:10:00|7.2|5.8|7.21|5.81|7.21|5.81|7.15|5.75|0
1695320100000|2023-09-21 18:15:00|7.22|5.82|7.23|5.83|7.24|5.84|7.2|5.8|0
1695320400000|2023-09-21 18:20:00|7.22|5.82|7.24|5.84|7.25|5.85|7.22|5.82|0
1695320700000|2023-09-21 18:25:00|7.29|5.89|7.37|5.97|7.37|5.97|7.29|5.89|0
1695321000000|2023-09-21 18:30:00|7.38|5.98|7.39|5.99|7.4|6|7.35|5.95|0
1695321300000|2023-09-21 18:35:00|7.38|5.98|7.33|5.93|7.39|5.99|7.3|5.9|0
1695321600000|2023-09-21 18:40:00|7.34|5.94|7.09|5.69|7.34|5.94|7.08|5.68|0
1695321900000|2023-09-21 18:45:00|7.08|5.68|7.13|5.73|7.13|5.73|7.08|5.68|0
1695322200000|2023-09-21 18:50:00|7.12|5.72|7.12|5.72|7.16|5.76|7.12|5.72|0
1695322500000|2023-09-21 18:55:00|7.13|5.73|7.17|5.77|7.17|5.77|7.12|5.72|0
1695322800000|2023-09-21 19:00:00|7.16|5.76|7.17|5.77|7.21|5.81|7.08|5.68|0
1695323100000|2023-09-21 19:05:00|7.16|5.76|7.2|5.8|7.22|5.82|7.16|5.76|0
1695323400000|2023-09-21 19:10:00|7.19|5.79|7.25|5.85|7.27|5.87|7.19|5.79|0
1695323700000|2023-09-21 19:15:00|7.26|5.86|7.31|5.91|7.33|5.93|7.19|5.79|0
1695324000000|2023-09-21 19:20:00|7.3|5.9|7.29|5.89|7.31|5.91|7.27|5.87|0
1695324300000|2023-09-21 19:25:00|7.28|5.88|7.37|5.97|7.39|5.99|7.28|5.88|0
1695324600000|2023-09-21 19:30:00|7.36|5.96|7.4|6|7.43|6.03|7.35|5.95|0
1695324900000|2023-09-21 19:35:00|7.39|5.99|7.37|5.97|7.39|5.99|7.33|5.93|0
1695325200000|2023-09-21 19:40:00|7.36|5.96|7.35|5.95|7.41|6.01|7.33|5.93|0
1695325500000|2023-09-21 19:45:00|7.37|5.97|7.38|5.98|7.38|5.98|7.33|5.93|0
1695325800000|2023-09-21 19:50:00|7.4|6|7.4|6|7.44|6.04|7.39|5.99|0
1695326100000|2023-09-21 19:55:00|7.39|5.99|7.5|6.1|7.51|6.11|7.39|5.99|0
1695326400000|2023-09-21 20:00:00|7.51|6.11|7.53|6.13|7.55|6.15|7.45|6.05|0
1695326700000|2023-09-21 20:05:00|7.52|6.12|7.5|6.1|7.53|6.13|7.5|6.1|0
1695327000000|2023-09-21 20:10:00|7.51|6.11|7.53|6.13|7.54|6.14|7.5|6.1|0
1695327300000|2023-09-21 20:15:00|7.63|6.03|7.65|6.05|7.65|6.05|7.62|6.02|0
1695327600000|2023-09-21 20:20:00|7.66|6.06|7.67|6.07|7.68|6.08|7.66|6.06|0
1695327900000|2023-09-21 20:25:00|7.68|6.08|7.68|6.08|7.68|6.08|7.67|6.07|0
1695328200000|2023-09-21 20:30:00|7.69|6.09|7.66|6.06|7.69|6.09|7.66|6.06|0
1695328500000|2023-09-21 20:35:00|7.65|6.05|7.64|6.04|7.65|6.05|7.63|6.03|0
1695328800000|2023-09-21 20:40:00|7.65|6.05|7.68|6.08|7.68|6.08|7.65|6.05|0
1695329100000|2023-09-21 20:45:00|7.67|6.07|7.67|6.07|7.68|6.08|7.67|6.07|0
1695329400000|2023-09-21 20:50:00|7.66|6.06|7.67|6.07|7.68|6.08|7.66|6.06|0
1695329700000|2023-09-21 20:55:00|7.68|6.08|7.65|6.05|7.68|6.08|7.65|6.05|0
1695330000000|2023-09-21 21:00:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1695330300000|2023-09-21 21:05:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1695330600000|2023-09-21 21:10:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1695330900000|2023-09-21 21:15:00|7.67|6.07|7.66|6.06|7.67|6.07|7.66|6.06|0
1695331200000|2023-09-21 21:20:00|7.67|6.07|7.66|6.06|7.67|6.07|7.66|6.06|0
1695331500000|2023-09-21 21:25:00|7.65|6.05|7.65|6.05|7.66|6.06|7.65|6.05|0
1695332100000|2023-09-21 21:35:00|7.66|6.06|7.66|6.06|7.66|6.06|7.65|6.05|0
1695332700000|2023-09-21 21:45:00|7.65|6.05|7.65|6.05|7.65|6.05|7.65|6.05|0
1695333000000|2023-09-21 21:50:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1695333300000|2023-09-21 21:55:00|7.64|6.04|7.64|6.04|7.64|6.04|7.64|6.04|0
1695333600000|2023-09-21 22:00:00|7.62|6.02|7.61|6.01|7.62|6.02|7.58|5.98|0
1695333900000|2023-09-21 22:05:00|7.6|6|7.6|6|7.62|6.02|7.6|6|0
1695334200000|2023-09-21 22:10:00|7.59|5.99|7.57|5.97|7.6|6|7.57|5.97|0
1695334500000|2023-09-21 22:15:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1695334800000|2023-09-21 22:20:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1695335100000|2023-09-21 22:25:00|7.56|5.96|7.55|5.95|7.57|5.97|7.55|5.95|0
1695335400000|2023-09-21 22:30:00|7.56|5.96|7.57|5.97|7.57|5.97|7.56|5.96|0
1695335700000|2023-09-21 22:35:00|7.56|5.96|7.56|5.96|7.56|5.96|7.56|5.96|0
1695336000000|2023-09-21 22:40:00|7.57|5.97|7.56|5.96|7.57|5.97|7.55|5.95|0
1695336300000|2023-09-21 22:45:00|7.57|5.97|7.57|5.97|7.57|5.97|7.57|5.97|0
1695336900000|2023-09-21 22:55:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1695337200000|2023-09-21 23:00:00|7.57|5.97|7.6|6|7.6|6|7.56|5.96|0
1695337500000|2023-09-21 23:05:00|7.59|5.99|7.6|6|7.6|6|7.58|5.98|0
1695337800000|2023-09-21 23:10:00|7.59|5.99|7.59|5.99|7.6|6|7.58|5.98|0
1695338100000|2023-09-21 23:15:00|7.58|5.98|7.6|6|7.6|6|7.58|5.98|0
1695338400000|2023-09-21 23:20:00|7.59|5.99|7.58|5.98|7.59|5.99|7.58|5.98|0
1695338700000|2023-09-21 23:25:00|7.59|5.99|7.59|5.99|7.6|6|7.58|5.98|0
1695339000000|2023-09-21 23:30:00|7.6|6|7.59|5.99|7.6|6|7.59|5.99|0
1695339300000|2023-09-21 23:35:00|7.6|6|7.57|5.97|7.6|6|7.57|5.97|0
1695339600000|2023-09-21 23:40:00|7.58|5.98|7.58|5.98|7.58|5.98|7.57|5.97|0
1695339900000|2023-09-21 23:45:00|7.57|5.97|7.59|5.99|7.59|5.99|7.57|5.97|0
1695340200000|2023-09-21 23:50:00|7.6|6|7.63|6.03|7.64|6.04|7.6|6|0
1695340500000|2023-09-21 23:55:00|7.62|6.02|7.62|6.02|7.63|6.03|7.62|6.02|0
1695340800000|2023-09-22 00:00:00|7.61|6.01|7.6|6|7.61|6.01|7.57|5.97|0
1695341100000|2023-09-22 00:05:00|7.59|5.99|7.58|5.98|7.61|6.01|7.58|5.98|0
1695341400000|2023-09-22 00:10:00|7.59|5.99|7.6|6|7.61|6.01|7.59|5.99|0
1695341700000|2023-09-22 00:15:00|7.61|6.01|8.48|6.88|8.5|6.9|7.6|6|0
1695342000000|2023-09-22 00:20:00|8.47|6.87|8.48|6.88|8.49|6.89|8.46|6.86|0
1695342300000|2023-09-22 00:25:00|8.49|6.89|8.51|6.91|8.51|6.91|8.49|6.89|0
1695342600000|2023-09-22 00:30:00|8.41|7.01|8.4|7|8.43|7.03|8.39|6.99|0
1695342900000|2023-09-22 00:35:00|8.41|7.01|8.4|7|8.43|7.03|8.39|6.99|0
1695343200000|2023-09-22 00:40:00|8.39|6.99|8.41|7.01|8.41|7.01|8.39|6.99|0
1695343500000|2023-09-22 00:45:00|8.4|7|8.39|6.99|8.41|7.01|8.39|6.99|0
1695343800000|2023-09-22 00:50:00|8.38|6.98|8.36|6.96|8.39|6.99|8.36|6.96|0
1695344100000|2023-09-22 00:55:00|8.35|6.95|8.34|6.94|8.36|6.96|8.34|6.94|0
1695344400000|2023-09-22 01:00:00|8.35|6.95|8.37|6.97|8.38|6.98|8.35|6.95|0
1695344700000|2023-09-22 01:05:00|8.38|6.98|8.36|6.96|8.39|6.99|8.36|6.96|0
1695345000000|2023-09-22 01:10:00|8.37|6.97|8.36|6.96|8.37|6.97|8.36|6.96|0
1695345300000|2023-09-22 01:15:00|8.37|6.97|8.33|6.93|8.37|6.97|8.33|6.93|0
1695345600000|2023-09-22 01:20:00|8.34|6.94|8.86|7.46|8.89|7.49|8.33|6.93|0
1695345900000|2023-09-22 01:25:00|8.87|7.47|8.86|7.46|8.88|7.48|8.86|7.46|0
1695346200000|2023-09-22 01:30:00|8.85|7.45|8.87|7.47|8.88|7.48|8.84|7.44|0
1695346500000|2023-09-22 01:35:00|8.86|7.46|8.87|7.47|8.88|7.48|8.86|7.46|0
1695346800000|2023-09-22 01:40:00|8.86|7.46|8.84|7.44|8.87|7.47|8.82|7.42|0
1695347100000|2023-09-22 01:45:00|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1695347400000|2023-09-22 01:50:00|8.84|7.44|8.86|7.46|8.86|7.46|8.83|7.43|0
1695347700000|2023-09-22 01:55:00|8.85|7.45|8.85|7.45|8.86|7.46|8.84|7.44|0
1695348000000|2023-09-22 02:00:00|8.84|7.44|8.84|7.44|8.85|7.45|8.83|7.43|0
1695348300000|2023-09-22 02:05:00|8.83|7.43|8.83|7.43|8.84|7.44|8.82|7.42|0
1695348600000|2023-09-22 02:10:00|8.82|7.42|8.81|7.41|8.83|7.43|8.8|7.4|0
1695348900000|2023-09-22 02:15:00|8.66|7.26|9.21|7.81|9.22|7.82|8.52|7.12|0
1695349200000|2023-09-22 02:20:00|9.22|7.82|9.21|7.81|9.23|7.83|9.21|7.81|0
1695349500000|2023-09-22 02:25:00|9.22|7.82|9.22|7.82|9.22|7.82|9.2|7.8|0
1695349800000|2023-09-22 02:30:00|9.21|7.81|9.22|7.82|9.23|7.83|9.21|7.81|0
1695350100000|2023-09-22 02:35:00|9.21|7.81|9.22|7.82|9.23|7.83|9.21|7.81|0
1695350400000|2023-09-22 02:40:00|9.23|7.83|9.23|7.83|9.23|7.83|9.22|7.82|0
1695350700000|2023-09-22 02:45:00|9.22|7.82|9.22|7.82|9.23|7.83|9.21|7.81|0
1695351000000|2023-09-22 02:50:00|9.23|7.83|9.26|7.86|9.26|7.86|9.22|7.82|0
1695351300000|2023-09-22 02:55:00|9.25|7.85|9.26|7.86|9.28|7.88|9.25|7.85|0
1695351600000|2023-09-22 03:00:00|9.25|7.85|9.23|7.83|9.27|7.87|9.23|7.83|0
1695351900000|2023-09-22 03:05:00|9.24|7.84|9.23|7.83|9.24|7.84|9.22|7.82|0
1695352200000|2023-09-22 03:10:00|9.22|7.82|9.2|7.8|9.23|7.83|9.2|7.8|0
1695352500000|2023-09-22 03:15:00|9.19|7.79|9.18|7.78|9.19|7.79|9.18|7.78|0
1695352800000|2023-09-22 03:20:00|9.19|7.79|9.19|7.79|9.19|7.79|9.18|7.78|0
1695353100000|2023-09-22 03:25:00|9.18|7.78|9.18|7.78|9.2|7.8|9.18|7.78|0
1695353400000|2023-09-22 03:30:00|9.17|7.77|9.16|7.76|9.18|7.78|9.16|7.76|0
1695353700000|2023-09-22 03:35:00|9.17|7.77|9.14|7.74|9.17|7.77|9.13|7.73|0
1695354000000|2023-09-22 03:40:00|9.15|7.75|9.15|7.75|9.15|7.75|9.14|7.74|0
1695354300000|2023-09-22 03:45:00|9.16|7.76|9.15|7.75|9.17|7.77|9.15|7.75|0
1695354600000|2023-09-22 03:50:00|9.16|7.76|9.15|7.75|9.16|7.76|9.14|7.74|0
1695354900000|2023-09-22 03:55:00|9.14|7.74|9.14|7.74|9.14|7.74|9.13|7.73|0
1695355200000|2023-09-22 04:00:00|9.15|7.75|9.14|7.74|9.15|7.75|9.14|7.74|0
1695355500000|2023-09-22 04:05:00|9.13|7.73|9.11|7.71|9.14|7.74|9.11|7.71|0
1695355800000|2023-09-22 04:10:00|9.12|7.72|9.11|7.71|9.12|7.72|9.11|7.71|0
1695356100000|2023-09-22 04:15:00|9.12|7.72|9.13|7.73|9.13|7.73|9.12|7.72|0
1695356400000|2023-09-22 04:20:00|9.14|7.74|9.13|7.73|9.14|7.74|9.13|7.73|0
1695356700000|2023-09-22 04:25:00|9.14|7.74|9.14|7.74|9.14|7.74|9.13|7.73|0
1695357000000|2023-09-22 04:30:00|9.15|7.75|9.15|7.75|9.15|7.75|9.14|7.74|0
1695357300000|2023-09-22 04:35:00|9.14|7.74|9.14|7.74|9.15|7.75|9.14|7.74|0
1695357600000|2023-09-22 04:40:00|9.15|7.75|9.15|7.75|9.15|7.75|9.15|7.75|0
1695357900000|2023-09-22 04:45:00|9.14|7.74|9.14|7.74|9.15|7.75|9.14|7.74|0
1695358200000|2023-09-22 04:50:00|9.15|7.75|9.12|7.72|9.15|7.75|9.11|7.71|0
1695358800000|2023-09-22 05:00:00|9.13|7.73|9.13|7.73|9.13|7.73|9.12|7.72|0
1695359100000|2023-09-22 05:05:00|9.14|7.74|9.12|7.72|9.14|7.74|9.11|7.71|0
1695359400000|2023-09-22 05:10:00|9.11|7.71|9.13|7.73|9.13|7.73|9.11|7.71|0
1695359700000|2023-09-22 05:15:00|9.12|7.72|9.14|7.74|9.14|7.74|9.12|7.72|0
1695360000000|2023-09-22 05:20:00|9.13|7.73|9.12|7.72|9.14|7.74|9.12|7.72|0
1695360300000|2023-09-22 05:25:00|9.13|7.73|9.13|7.73|9.14|7.74|9.12|7.72|0
1695360600000|2023-09-22 05:30:00|9.14|7.74|9.13|7.73|9.14|7.74|9.12|7.72|0
1695360900000|2023-09-22 05:35:00|9.12|7.72|9.12|7.72|9.12|7.72|9.11|7.71|0
1695361200000|2023-09-22 05:40:00|9.11|7.71|9.09|7.69|9.12|7.72|9.08|7.68|0
1695361500000|2023-09-22 05:45:00|9.08|7.68|9.08|7.68|9.08|7.68|9.07|7.67|0
1695361800000|2023-09-22 05:50:00|9.07|7.67|9.08|7.68|9.09|7.69|9.07|7.67|0
1695362100000|2023-09-22 05:55:00|9.09|7.69|9.09|7.69|9.1|7.7|9.08|7.68|0
1695362400000|2023-09-22 06:00:00|9.1|7.7|9.1|7.7|9.12|7.72|9.09|7.69|0
1695362700000|2023-09-22 06:05:00|9.09|7.69|9.07|7.67|9.1|7.7|9.06|7.66|0
1695363000000|2023-09-22 06:10:00|9.08|7.68|9.09|7.69|9.1|7.7|9.06|7.66|0
1695363300000|2023-09-22 06:15:00|9.08|7.68|9|7.6|9.09|7.69|9|7.6|0
1695363600000|2023-09-22 06:20:00|9.01|7.61|9.02|7.62|9.03|7.63|9|7.6|0
1695363900000|2023-09-22 06:25:00|9.01|7.61|8.99|7.59|9.03|7.63|8.99|7.59|0
1695364200000|2023-09-22 06:30:00|9|7.6|9|7.6|9|7.6|8.99|7.59|0
1695364500000|2023-09-22 06:35:00|9.01|7.61|9.03|7.63|9.03|7.63|8.99|7.59|0
1695364800000|2023-09-22 06:40:00|9.04|7.64|9.02|7.62|9.04|7.64|9.02|7.62|0
1695365100000|2023-09-22 06:45:00|9.01|7.61|9.03|7.63|9.03|7.63|9.01|7.61|0
1695365400000|2023-09-22 06:50:00|9.04|7.64|9.03|7.63|9.04|7.64|9.02|7.62|0
1695365700000|2023-09-22 06:55:00|9.04|7.64|9.03|7.63|9.04|7.64|9|7.6|0
1695366000000|2023-09-22 07:00:00|9.06|7.66|9.05|7.65|9.13|7.73|9.05|7.65|0
1695366300000|2023-09-22 07:05:00|9.04|7.64|9.06|7.66|9.1|7.7|9.01|7.61|0
1695366600000|2023-09-22 07:10:00|9.05|7.65|9.01|7.61|9.08|7.68|9.01|7.61|0
1695366900000|2023-09-22 07:15:00|9.02|7.62|8.97|7.57|9.04|7.64|8.97|7.57|0
1695367200000|2023-09-22 07:20:00|8.98|7.58|9.04|7.64|9.05|7.65|8.97|7.57|0
1695367500000|2023-09-22 07:25:00|9.05|7.65|9.05|7.65|9.11|7.71|9.05|7.65|0
1695367800000|2023-09-22 07:30:00|9.04|7.64|9.06|7.66|9.06|7.66|8.99|7.59|0
1695368100000|2023-09-22 07:35:00|9.05|7.65|9.07|7.67|9.07|7.67|9.02|7.62|0
1695368400000|2023-09-22 07:40:00|9.06|7.66|9.04|7.64|9.08|7.68|9.03|7.63|0
1695368700000|2023-09-22 07:45:00|9.05|7.65|9.01|7.61|9.05|7.65|9.01|7.61|0
1695369000000|2023-09-22 07:50:00|9|7.6|9.09|7.69|9.09|7.69|9|7.6|0
1695369300000|2023-09-22 07:55:00|9.08|7.68|9.11|7.71|9.12|7.72|9.08|7.68|0
1695369600000|2023-09-22 08:00:00|9.1|7.7|9.13|7.73|9.15|7.75|9.1|7.7|0
1695369900000|2023-09-22 08:05:00|9.14|7.74|9.11|7.71|9.16|7.76|9.1|7.7|0
1695370200000|2023-09-22 08:10:00|9.12|7.72|9.08|7.68|9.13|7.73|9.05|7.65|0
1695370500000|2023-09-22 08:15:00|9.09|7.69|9.04|7.64|9.09|7.69|9.03|7.63|0
1695370800000|2023-09-22 08:20:00|9.05|7.65|9.07|7.67|9.08|7.68|9.04|7.64|0
1695371100000|2023-09-22 08:25:00|9.08|7.68|9.09|7.69|9.11|7.71|9.08|7.68|0
1695371400000|2023-09-22 08:30:00|9.1|7.7|9.05|7.65|9.12|7.72|9.04|7.64|0
1695371700000|2023-09-22 08:35:00|9.06|7.66|9.02|7.62|9.07|7.67|9.02|7.62|0
1695372000000|2023-09-22 08:40:00|9.01|7.61|8.74|7.34|9.02|7.62|8.73|7.33|0
1695372300000|2023-09-22 08:45:00|8.75|7.35|8.8|7.4|8.8|7.4|8.74|7.34|0
1695372600000|2023-09-22 08:50:00|8.79|7.39|8.77|7.37|8.79|7.39|8.76|7.36|0
1695372900000|2023-09-22 08:55:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1695373200000|2023-09-22 09:00:00|8.78|7.38|8.8|7.4|8.8|7.4|8.76|7.36|0
1695373500000|2023-09-22 09:05:00|8.81|7.41|8.79|7.39|8.82|7.42|8.78|7.38|0
1695373800000|2023-09-22 09:10:00|8.8|7.4|8.76|7.36|8.81|7.41|8.76|7.36|0
1695374100000|2023-09-22 09:15:00|8.77|7.37|8.78|7.38|8.78|7.38|8.75|7.35|0
1695374400000|2023-09-22 09:20:00|8.79|7.39|8.77|7.37|8.79|7.39|8.76|7.36|0
1695374700000|2023-09-22 09:25:00|8.78|7.38|8.77|7.37|8.79|7.39|8.76|7.36|0
1695375000000|2023-09-22 09:30:00|8.75|7.35|8.72|7.32|8.76|7.36|8.72|7.32|0
1695375300000|2023-09-22 09:35:00|8.71|7.31|8.71|7.31|8.72|7.32|8.69|7.29|0
1695375600000|2023-09-22 09:40:00|8.7|7.3|8.71|7.31|8.72|7.32|8.7|7.3|0
1695375900000|2023-09-22 09:45:00|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1695376200000|2023-09-22 09:50:00|8.69|7.29|8.68|7.28|8.7|7.3|8.67|7.27|0
1695376500000|2023-09-22 09:55:00|8.67|7.27|8.68|7.28|8.68|7.28|8.66|7.26|0
1695376800000|2023-09-22 10:00:00|8.67|7.27|8.7|7.3|8.7|7.3|8.67|7.27|0
1695377100000|2023-09-22 10:05:00|8.69|7.29|8.69|7.29|8.71|7.31|8.68|7.28|0
1695377400000|2023-09-22 10:10:00|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1695377700000|2023-09-22 10:15:00|8.69|7.29|8.71|7.31|8.73|7.33|8.69|7.29|0
1695378000000|2023-09-22 10:20:00|8.72|7.32|8.73|7.33|8.74|7.34|8.71|7.31|0
1695378300000|2023-09-22 10:25:00|8.74|7.34|8.73|7.33|8.75|7.35|8.73|7.33|0
1695378600000|2023-09-22 10:30:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1695378900000|2023-09-22 10:35:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1695379200000|2023-09-22 10:40:00|8.74|7.34|8.69|7.29|8.74|7.34|8.69|7.29|0
1695379500000|2023-09-22 10:45:00|8.68|7.28|8.67|7.27|8.69|7.29|8.67|7.27|0
1695379800000|2023-09-22 10:50:00|8.66|7.26|8.68|7.28|8.68|7.28|8.65|7.25|0
1695380100000|2023-09-22 10:55:00|8.67|7.27|8.7|7.3|8.71|7.31|8.67|7.27|0
1695380400000|2023-09-22 11:00:00|8.69|7.29|8.74|7.34|8.74|7.34|8.69|7.29|0
1695380700000|2023-09-22 11:05:00|8.75|7.35|8.74|7.34|8.77|7.37|8.72|7.32|0
1695381000000|2023-09-22 11:10:00|8.75|7.35|8.73|7.33|8.76|7.36|8.73|7.33|0
1695381300000|2023-09-22 11:15:00|8.74|7.34|8.74|7.34|8.75|7.35|8.73|7.33|0
1695381600000|2023-09-22 11:20:00|8.73|7.33|8.7|7.3|8.74|7.34|8.7|7.3|0
1695381900000|2023-09-22 11:25:00|8.71|7.31|8.73|7.33|8.73|7.33|8.69|7.29|0
1695382200000|2023-09-22 11:30:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1695382500000|2023-09-22 11:35:00|8.72|7.32|8.69|7.29|8.72|7.32|8.69|7.29|0
1695382800000|2023-09-22 11:40:00|8.7|7.3|8.71|7.31|8.72|7.32|8.69|7.29|0
1695383100000|2023-09-22 11:45:00|8.7|7.3|8.7|7.3|8.74|7.34|8.69|7.29|0
1695383400000|2023-09-22 11:50:00|8.69|7.29|8.69|7.29|8.7|7.3|8.68|7.28|0
1695383700000|2023-09-22 11:55:00|8.68|7.28|8.69|7.29|8.7|7.3|8.68|7.28|0
1695384000000|2023-09-22 12:00:00|8.66|7.26|8.47|7.07|8.66|7.26|8.43|7.03|0
1695384300000|2023-09-22 12:05:00|8.46|7.06|8.48|7.08|8.5|7.1|8.46|7.06|0
1695384600000|2023-09-22 12:10:00|8.49|7.09|8.45|7.05|8.49|7.09|8.44|7.04|0
1695384900000|2023-09-22 12:15:00|8.44|7.04|8.45|7.05|8.47|7.07|8.44|7.04|0
1695385200000|2023-09-22 12:20:00|8.46|7.06|8.42|7.02|8.46|7.06|8.41|7.01|0
1695385500000|2023-09-22 12:25:00|8.41|7.01|8.41|7.01|8.41|7.01|8.39|6.99|0
1695385800000|2023-09-22 12:30:00|8.42|7.02|8.43|7.03|8.44|7.04|8.39|6.99|0
1695386100000|2023-09-22 12:35:00|8.44|7.04|8.44|7.04|8.44|7.04|8.43|7.03|0
1695386400000|2023-09-22 12:40:00|8.43|7.03|8.43|7.03|8.44|7.04|8.42|7.02|0
1695386700000|2023-09-22 12:45:00|8.42|7.02|8.46|7.06|8.46|7.06|8.42|7.02|0
1695387000000|2023-09-22 12:50:00|8.45|7.05|8.45|7.05|8.47|7.07|8.44|7.04|0
1695387300000|2023-09-22 12:55:00|8.46|7.06|8.45|7.05|8.47|7.07|8.45|7.05|0
1695387600000|2023-09-22 13:00:00|8.44|7.04|8.44|7.04|8.45|7.05|8.43|7.03|0
1695387900000|2023-09-22 13:05:00|8.45|7.05|8.44|7.04|8.46|7.06|8.42|7.02|0
1695388200000|2023-09-22 13:10:00|8.43|7.03|8.46|7.06|8.46|7.06|8.43|7.03|0
1695388500000|2023-09-22 13:15:00|8.45|7.05|8.47|7.07|8.48|7.08|8.45|7.05|0
1695388800000|2023-09-22 13:20:00|8.48|7.08|8.47|7.07|8.48|7.08|8.44|7.04|0
1695389100000|2023-09-22 13:25:00|8.48|7.08|8.53|7.13|8.56|7.16|8.47|7.07|0
1695389400000|2023-09-22 13:30:00|8.54|7.14|8.6|7.2|8.61|7.21|8.5|7.1|0
1695389700000|2023-09-22 13:35:00|8.59|7.19|8.62|7.22|8.64|7.24|8.49|7.09|0
1695390000000|2023-09-22 13:40:00|8.61|7.21|8.65|7.25|8.69|7.29|8.6|7.2|0
1695390300000|2023-09-22 13:45:00|8.66|7.26|8.58|7.18|8.66|7.26|8.56|7.16|0
1695390600000|2023-09-22 13:50:00|8.59|7.19|8.68|7.28|8.7|7.3|8.58|7.18|0
1695390900000|2023-09-22 13:55:00|8.67|7.27|8.56|7.16|8.69|7.29|8.56|7.16|0
1695391200000|2023-09-22 14:00:00|8.57|7.17|8.54|7.14|8.63|7.23|8.52|7.12|0
1695391500000|2023-09-22 14:05:00|8.53|7.13|8.48|7.08|8.54|7.14|8.44|7.04|0
1695391800000|2023-09-22 14:10:00|8.49|7.09|8.61|7.21|8.61|7.21|8.48|7.08|0
1695392100000|2023-09-22 14:15:00|8.6|7.2|8.56|7.16|8.65|7.25|8.56|7.16|0
1695392400000|2023-09-22 14:20:00|8.57|7.17|8.48|7.08|8.6|7.2|8.47|7.07|0
1695392700000|2023-09-22 14:25:00|8.49|7.09|8.5|7.1|8.57|7.17|8.49|7.09|0
1695393000000|2023-09-22 14:30:00|8.51|7.11|8.4|7|8.64|7.24|8.4|7|0
1695393300000|2023-09-22 14:35:00|8.39|6.99|8.42|7.02|8.42|7.02|8.36|6.96|0
1695393600000|2023-09-22 14:40:00|8.43|7.03|8.41|7.01|8.48|7.08|8.41|7.01|0
1695393900000|2023-09-22 14:45:00|8.4|7|8.41|7.01|8.43|7.03|8.38|6.98|0
1695394200000|2023-09-22 14:50:00|8.42|7.02|8.4|7|8.44|7.04|8.37|6.97|0
1695394500000|2023-09-22 14:55:00|8.39|6.99|8.35|6.95|8.39|6.99|8.33|6.93|0
1695394800000|2023-09-22 15:00:00|8.34|6.94|8.4|7|8.41|7.01|8.33|6.93|0
1695395100000|2023-09-22 15:05:00|8.41|7.01|8.44|7.04|8.44|7.04|8.37|6.97|0
1695395400000|2023-09-22 15:10:00|8.43|7.03|8.43|7.03|8.47|7.07|8.43|7.03|0
1695395700000|2023-09-22 15:15:00|8.44|7.04|8.41|7.01|8.44|7.04|8.37|6.97|0
1695396000000|2023-09-22 15:20:00|8.4|7|8.38|6.98|8.43|7.03|8.37|6.97|0
1695396300000|2023-09-22 15:25:00|8.39|6.99|8.35|6.95|8.47|7.07|8.34|6.94|0
1695396600000|2023-09-22 15:30:00|8.34|6.94|8.37|6.97|8.38|6.98|8.34|6.94|0
1695396900000|2023-09-22 15:35:00|8.36|6.96|8.31|6.91|8.36|6.96|8.31|6.91|0
1695397200000|2023-09-22 15:40:00|8.32|6.92|8.33|6.93|8.39|6.99|8.31|6.91|0
1695397500000|2023-09-22 15:45:00|8.32|6.92|8.36|6.96|8.36|6.96|8.31|6.91|0
1695397800000|2023-09-22 15:50:00|8.35|6.95|8.29|6.89|8.41|7.01|8.28|6.88|0
1695398100000|2023-09-22 15:55:00|8.28|6.88|8.34|6.94|8.34|6.94|8.27|6.87|0
1695398400000|2023-09-22 16:00:00|8.35|6.95|8.35|6.95|8.36|6.96|8.32|6.92|0
1695398700000|2023-09-22 16:05:00|8.36|6.96|8.35|6.95|8.39|6.99|8.32|6.92|0
1695399000000|2023-09-22 16:10:00|8.36|6.96|8.35|6.95|8.4|7|8.26|6.86|0
1695399300000|2023-09-22 16:15:00|8.36|6.96|8.29|6.89|8.37|6.97|8.28|6.88|0
1695399600000|2023-09-22 16:20:00|8.28|6.88|8.29|6.89|8.31|6.91|8.26|6.86|0
1695399900000|2023-09-22 16:25:00|8.3|6.9|8.31|6.91|8.33|6.93|8.29|6.89|0
1695400200000|2023-09-22 16:30:00|8.3|6.9|8.28|6.88|8.33|6.93|8.26|6.86|0
1695400500000|2023-09-22 16:35:00|8.29|6.89|8.24|6.84|8.29|6.89|8.23|6.83|0
1695400800000|2023-09-22 16:40:00|8.23|6.83|8.23|6.83|8.24|6.84|8.22|6.82|0
1695401100000|2023-09-22 16:45:00|8.24|6.84|8.24|6.84|8.26|6.86|8.22|6.82|0
1695401400000|2023-09-22 16:50:00|8.25|6.85|8.26|6.86|8.27|6.87|8.24|6.84|0
1695401700000|2023-09-22 16:55:00|8.25|6.85|8.27|6.87|8.28|6.88|8.22|6.82|0
1695402000000|2023-09-22 17:00:00|8.26|6.86|8.28|6.88|8.3|6.9|8.26|6.86|0
1695402300000|2023-09-22 17:05:00|8.29|6.89|8.33|6.93|8.33|6.93|8.26|6.86|0
1695402600000|2023-09-22 17:10:00|8.32|6.92|8.46|7.06|8.46|7.06|8.32|6.92|0
1695402900000|2023-09-22 17:15:00|8.45|7.05|8.51|7.11|8.52|7.12|8.45|7.05|0
1695403200000|2023-09-22 17:20:00|8.52|7.12|8.61|7.21|8.65|7.25|8.52|7.12|0
1695403500000|2023-09-22 17:25:00|8.6|7.2|8.53|7.13|8.61|7.21|8.39|6.99|0
1695403800000|2023-09-22 17:30:00|8.55|7.15|8.57|7.17|8.6|7.2|8.54|7.14|0
1695404100000|2023-09-22 17:35:00|8.56|7.16|8.64|7.24|8.68|7.28|8.52|7.12|0
1695404400000|2023-09-22 17:40:00|8.65|7.25|8.7|7.3|8.73|7.33|8.53|7.13|0
1695404700000|2023-09-22 17:45:00|8.71|7.31|8.7|7.3|8.73|7.33|8.67|7.27|0
1695405000000|2023-09-22 17:50:00|8.71|7.31|8.64|7.24|8.71|7.31|8.62|7.22|0
1695405300000|2023-09-22 17:55:00|8.63|7.23|8.66|7.26|8.66|7.26|8.6|7.2|0
1695405600000|2023-09-22 18:00:00|8.65|7.25|8.67|7.27|8.69|7.29|8.62|7.22|0
1695405900000|2023-09-22 18:05:00|8.66|7.26|8.67|7.27|8.69|7.29|8.64|7.24|0
1695406200000|2023-09-22 18:10:00|8.68|7.28|8.79|7.39|8.8|7.4|8.68|7.28|0
1695406500000|2023-09-22 18:15:00|8.78|7.38|8.84|7.44|8.86|7.46|8.76|7.36|0
1695406800000|2023-09-22 18:20:00|8.83|7.43|8.73|7.33|8.83|7.43|8.55|7.15|0
1695407100000|2023-09-22 18:25:00|8.72|7.32|8.76|7.36|8.76|7.36|8.68|7.28|0
1695407400000|2023-09-22 18:30:00|8.77|7.37|8.72|7.32|8.8|7.4|8.71|7.31|0
1695407700000|2023-09-22 18:35:00|8.73|7.33|8.68|7.28|8.84|7.44|8.61|7.21|0
1695408000000|2023-09-22 18:40:00|8.69|7.29|8.73|7.33|8.73|7.33|8.66|7.26|0
1695408300000|2023-09-22 18:45:00|8.72|7.32|8.65|7.25|8.74|7.34|8.65|7.25|0
1695408600000|2023-09-22 18:50:00|8.66|7.26|8.65|7.25|8.68|7.28|8.63|7.23|0
1695408900000|2023-09-22 18:55:00|8.66|7.26|8.64|7.24|8.68|7.28|8.62|7.22|0
1695409200000|2023-09-22 19:00:00|8.66|7.26|8.53|7.13|8.67|7.27|8.47|7.07|0
1695409500000|2023-09-22 19:05:00|8.54|7.14|8.35|6.95|8.54|7.14|8.34|6.94|0
1695409800000|2023-09-22 19:10:00|8.33|6.93|8.35|6.95|8.38|6.98|8.32|6.92|0
1695410100000|2023-09-22 19:15:00|8.34|6.94|8.38|6.98|8.66|7.26|8.3|6.9|0
1695410400000|2023-09-22 19:20:00|8.39|6.99|8.35|6.95|8.43|7.03|8.3|6.9|0
1695410700000|2023-09-22 19:25:00|8.34|6.94|8.4|7|8.4|7|8.34|6.94|0
1695411000000|2023-09-22 19:30:00|8.39|6.99|8.54|7.14|8.54|7.14|8.37|6.97|0
1695411300000|2023-09-22 19:35:00|8.55|7.15|8.55|7.15|8.57|7.17|8.52|7.12|0
1695411600000|2023-09-22 19:40:00|8.54|7.14|8.74|7.34|8.74|7.34|8.54|7.14|0
1695411900000|2023-09-22 19:45:00|8.75|7.35|8.79|7.39|8.84|7.44|8.68|7.28|0
1695412200000|2023-09-22 19:50:00|8.8|7.4|8.78|7.38|9.27|7.87|8.66|7.26|0
1695412500000|2023-09-22 19:55:00|8.77|7.37|8.78|7.38|8.78|7.38|8.67|7.27|0
1695412800000|2023-09-22 20:00:00|8.71|7.31|8.74|7.34|8.75|7.35|8.65|7.25|0
1695413100000|2023-09-22 20:05:00|8.75|7.35|8.7|7.3|8.75|7.35|8.68|7.28|0
1695413400000|2023-09-22 20:10:00|8.71|7.31|8.68|7.28|8.71|7.31|8.65|7.25|0
1695601500000|2023-09-25 00:25:00|8.77|7.17|8.77|7.17|8.78|7.18|8.76|7.16|0
1695604500000|2023-09-25 01:15:00|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1695604800000|2023-09-25 01:20:00|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1695605100000|2023-09-25 01:25:00|8.55|7.15|8.57|7.17|8.58|7.18|8.55|7.15|0
1695605400000|2023-09-25 01:30:00|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1695605700000|2023-09-25 01:35:00|8.55|7.15|8.54|7.14|8.55|7.15|8.51|7.11|0
1695606000000|2023-09-25 01:40:00|8.55|7.15|8.57|7.17|8.58|7.18|8.54|7.14|0
1695606300000|2023-09-25 01:45:00|8.58|7.18|8.55|7.15|8.58|7.18|8.54|7.14|0
1695606600000|2023-09-25 01:50:00|8.56|7.16|8.57|7.17|8.57|7.17|8.54|7.14|0
1695606900000|2023-09-25 01:55:00|8.58|7.18|8.58|7.18|8.58|7.18|8.57|7.17|0
1695607200000|2023-09-25 02:00:00|8.57|7.17|8.58|7.18|8.58|7.18|8.55|7.15|0
1695607500000|2023-09-25 02:05:00|8.57|7.17|8.57|7.17|8.58|7.18|8.56|7.16|0
1695607800000|2023-09-25 02:10:00|8.56|7.16|8.54|7.14|8.58|7.18|8.54|7.14|0
1695608100000|2023-09-25 02:15:00|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1695608400000|2023-09-25 02:20:00|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1695608700000|2023-09-25 02:25:00|8.53|7.13|8.53|7.13|8.54|7.14|8.52|7.12|0
1695609000000|2023-09-25 02:30:00|8.52|7.12|8.51|7.11|8.53|7.13|8.51|7.11|0
1695609300000|2023-09-25 02:35:00|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1695609600000|2023-09-25 02:40:00|8.51|7.11|8.5|7.1|8.52|7.12|8.5|7.1|0
1695609900000|2023-09-25 02:45:00|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1695610200000|2023-09-25 02:50:00|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1695610500000|2023-09-25 02:55:00|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1695610800000|2023-09-25 03:00:00|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1695611100000|2023-09-25 03:05:00|8.48|7.08|8.47|7.07|8.48|7.08|8.46|7.06|0
1695611400000|2023-09-25 03:10:00|8.48|7.08|8.47|7.07|8.48|7.08|8.46|7.06|0
1695611700000|2023-09-25 03:15:00|8.48|7.08|8.47|7.07|8.48|7.08|8.47|7.07|0
1695612000000|2023-09-25 03:20:00|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1695612300000|2023-09-25 03:25:00|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1695612600000|2023-09-25 03:30:00|8.46|7.06|8.48|7.08|8.48|7.08|8.45|7.05|0
1695612900000|2023-09-25 03:35:00|8.47|7.07|8.48|7.08|8.48|7.08|8.47|7.07|0
1695613200000|2023-09-25 03:40:00|8.47|7.07|8.47|7.07|8.48|7.08|8.47|7.07|0
1695613500000|2023-09-25 03:45:00|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1695613800000|2023-09-25 03:50:00|8.47|7.07|8.47|7.07|8.47|7.07|8.47|7.07|0
1695614100000|2023-09-25 03:55:00|8.46|7.06|8.47|7.07|8.47|7.07|8.46|7.06|0
1695614700000|2023-09-25 04:05:00|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1695615000000|2023-09-25 04:10:00|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1695615300000|2023-09-25 04:15:00|8.45|7.05|8.45|7.05|8.45|7.05|8.45|7.05|0
1695615900000|2023-09-25 04:25:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1695616200000|2023-09-25 04:30:00|8.45|7.05|8.46|7.06|8.46|7.06|8.44|7.04|0
1695616500000|2023-09-25 04:35:00|8.47|7.07|8.46|7.06|8.49|7.09|8.46|7.06|0
1695616800000|2023-09-25 04:40:00|8.47|7.07|8.48|7.08|8.48|7.08|8.47|7.07|0
1695617100000|2023-09-25 04:45:00|8.47|7.07|8.48|7.08|8.48|7.08|8.47|7.07|0
1695617400000|2023-09-25 04:50:00|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1695617700000|2023-09-25 04:55:00|8.47|7.07|8.46|7.06|8.47|7.07|8.46|7.06|0
1695618000000|2023-09-25 05:00:00|8.47|7.07|8.45|7.05|8.47|7.07|8.43|7.03|0
1695618300000|2023-09-25 05:05:00|8.46|7.06|8.46|7.06|8.48|7.08|8.46|7.06|0
1695618600000|2023-09-25 05:10:00|8.47|7.07|8.48|7.08|8.48|7.08|8.46|7.06|0
1695618900000|2023-09-25 05:15:00|8.47|7.07|8.39|6.99|8.48|7.08|8.39|6.99|0
1695619200000|2023-09-25 05:20:00|8.38|6.98|8.38|6.98|8.39|6.99|8.38|6.98|0
1695619500000|2023-09-25 05:25:00|8.39|6.99|8.38|6.98|8.39|6.99|8.38|6.98|0
1695619800000|2023-09-25 05:30:00|8.39|6.99|8.41|7.01|8.41|7.01|8.38|6.98|0
1695620100000|2023-09-25 05:35:00|8.4|7|8.4|7|8.41|7.01|8.39|6.99|0
1695620400000|2023-09-25 05:40:00|8.41|7.01|8.41|7.01|8.41|7.01|8.4|7|0
1695620700000|2023-09-25 05:45:00|8.4|7|8.41|7.01|8.44|7.04|8.4|7|0
1695621000000|2023-09-25 05:50:00|8.42|7.02|8.42|7.02|8.44|7.04|8.42|7.02|0
1695621300000|2023-09-25 05:55:00|8.43|7.03|8.43|7.03|8.43|7.03|8.42|7.02|0
1695621600000|2023-09-25 06:00:00|8.44|7.04|8.43|7.03|8.45|7.05|8.42|7.02|0
1695621900000|2023-09-25 06:05:00|8.44|7.04|8.39|6.99|8.45|7.05|8.39|6.99|0
1695622200000|2023-09-25 06:10:00|8.38|6.98|8.38|6.98|8.38|6.98|8.37|6.97|0
1695622500000|2023-09-25 06:15:00|8.39|6.99|8.39|6.99|8.4|7|8.38|6.98|0
1695622800000|2023-09-25 06:20:00|8.4|7|8.42|7.02|8.42|7.02|8.39|6.99|0
1695623100000|2023-09-25 06:25:00|8.41|7.01|8.41|7.01|8.42|7.02|8.41|7.01|0
1695623400000|2023-09-25 06:30:00|8.42|7.02|8.47|7.07|8.63|7.23|8.41|7.01|0
1695623700000|2023-09-25 06:35:00|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1695624000000|2023-09-25 06:40:00|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1695624300000|2023-09-25 06:45:00|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1695624600000|2023-09-25 06:50:00|8.44|7.04|8.44|7.04|8.45|7.05|8.44|7.04|0
1695624900000|2023-09-25 06:55:00|8.45|7.05|8.45|7.05|8.45|7.05|8.42|7.02|0
1695625200000|2023-09-25 07:00:00|8.44|7.04|8.44|7.04|8.45|7.05|8.43|7.03|0
1695625500000|2023-09-25 07:05:00|8.43|7.03|8.43|7.03|8.45|7.05|8.41|7.01|0
1695625800000|2023-09-25 07:10:00|8.42|7.02|8.38|6.98|8.42|7.02|8.38|6.98|0
1695626100000|2023-09-25 07:15:00|8.37|6.97|8.36|6.96|8.38|6.98|8.36|6.96|0
1695626400000|2023-09-25 07:20:00|8.35|6.95|8.36|6.96|8.38|6.98|8.35|6.95|0
1695626700000|2023-09-25 07:25:00|8.35|6.95|8.34|6.94|8.37|6.97|8.33|6.93|0
1695627000000|2023-09-25 07:30:00|8.33|6.93|8.31|6.91|8.35|6.95|8.3|6.9|0
1695627300000|2023-09-25 07:35:00|8.32|6.92|8.37|6.97|8.37|6.97|8.32|6.92|0
1695627600000|2023-09-25 07:40:00|8.36|6.96|8.34|6.94|8.37|6.97|8.33|6.93|0
1695627900000|2023-09-25 07:45:00|8.35|6.95|8.37|6.97|8.38|6.98|8.34|6.94|0
1695628200000|2023-09-25 07:50:00|8.38|6.98|8.38|6.98|8.4|7|8.36|6.96|0
1695628500000|2023-09-25 07:55:00|8.39|6.99|8.37|6.97|8.39|6.99|8.36|6.96|0
1695628800000|2023-09-25 08:00:00|8.38|6.98|8.37|6.97|8.38|6.98|8.35|6.95|0
1695629100000|2023-09-25 08:05:00|8.36|6.96|8.39|6.99|8.4|7|8.36|6.96|0
1695629400000|2023-09-25 08:10:00|8.38|6.98|8.43|7.03|8.44|7.04|8.38|6.98|0
1695629700000|2023-09-25 08:15:00|8.44|7.04|8.47|7.07|8.48|7.08|8.43|7.03|0
1695630000000|2023-09-25 08:20:00|8.48|7.08|8.48|7.08|8.52|7.12|8.4|7|0
1695630300000|2023-09-25 08:25:00|8.49|7.09|8.56|7.16|8.57|7.17|8.49|7.09|0
1695630600000|2023-09-25 08:30:00|8.57|7.17|8.61|7.21|8.62|7.22|8.57|7.17|0
1695630900000|2023-09-25 08:35:00|8.6|7.2|8.72|7.32|8.72|7.32|8.46|7.06|0
1695631200000|2023-09-25 08:40:00|8.73|7.33|8.84|7.44|8.84|7.44|8.73|7.33|0
1695631500000|2023-09-25 08:45:00|8.83|7.43|8.75|7.35|8.84|7.44|8.74|7.34|0
1695631800000|2023-09-25 08:50:00|8.74|7.34|8.75|7.35|8.78|7.38|8.73|7.33|0
1695632100000|2023-09-25 08:55:00|8.76|7.36|8.72|7.32|8.76|7.36|8.71|7.31|0
1695632400000|2023-09-25 09:00:00|8.73|7.33|8.73|7.33|8.75|7.35|8.69|7.29|0
1695632700000|2023-09-25 09:05:00|8.74|7.34|8.67|7.27|8.74|7.34|8.64|7.24|0
1695633000000|2023-09-25 09:10:00|8.66|7.26|8.67|7.27|8.69|7.29|8.66|7.26|0
1695633300000|2023-09-25 09:15:00|8.68|7.28|8.66|7.26|8.69|7.29|8.65|7.25|0
1695633600000|2023-09-25 09:20:00|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1695633900000|2023-09-25 09:25:00|8.63|7.23|8.6|7.2|8.63|7.23|8.6|7.2|0
1695634200000|2023-09-25 09:30:00|8.61|7.21|8.62|7.22|8.65|7.25|8.6|7.2|0
1695634500000|2023-09-25 09:35:00|8.63|7.23|8.65|7.25|8.66|7.26|8.62|7.22|0
1695634800000|2023-09-25 09:40:00|8.66|7.26|8.69|7.29|8.72|7.32|8.65|7.25|0
1695635100000|2023-09-25 09:45:00|8.7|7.3|8.67|7.27|8.71|7.31|8.67|7.27|0
1695635400000|2023-09-25 09:50:00|8.66|7.26|8.66|7.26|8.69|7.29|8.65|7.25|0
1695635700000|2023-09-25 09:55:00|8.65|7.25|8.6|7.2|8.66|7.26|8.59|7.19|0
1695636000000|2023-09-25 10:00:00|8.61|7.21|8.62|7.22|8.65|7.25|8.59|7.19|0
1695636300000|2023-09-25 10:05:00|8.61|7.21|8.6|7.2|8.63|7.23|8.6|7.2|0
1695636600000|2023-09-25 10:10:00|8.61|7.21|8.61|7.21|8.63|7.23|8.6|7.2|0
1695636900000|2023-09-25 10:15:00|8.6|7.2|8.03|6.63|8.61|7.21|8.03|6.63|0
1695637200000|2023-09-25 10:20:00|8.04|6.64|8.01|6.61|8.04|6.64|8|6.6|0
1695637500000|2023-09-25 10:25:00|8.02|6.62|8.02|6.62|8.05|6.65|8.01|6.61|0
1695637800000|2023-09-25 10:30:00|8.03|6.63|8.08|6.68|8.08|6.68|8.02|6.62|0
1695638100000|2023-09-25 10:35:00|8.07|6.67|8.11|6.71|8.11|6.71|8.07|6.67|0
1695638400000|2023-09-25 10:40:00|8.12|6.72|8.12|6.72|8.15|6.75|8.11|6.71|0
1695638700000|2023-09-25 10:45:00|8.11|6.71|8.15|6.75|8.18|6.78|8.1|6.7|0
1695639000000|2023-09-25 10:50:00|8.14|6.74|8.13|6.73|8.15|6.75|8.12|6.72|0
1695639300000|2023-09-25 10:55:00|8.14|6.74|8.14|6.74|8.17|6.77|8.12|6.72|0
1695639600000|2023-09-25 11:00:00|8.13|6.73|8.1|6.7|8.14|6.74|8.1|6.7|0
1695639900000|2023-09-25 11:05:00|8.11|6.71|8.1|6.7|8.12|6.72|8.08|6.68|0
1695640200000|2023-09-25 11:10:00|8.09|6.69|8.14|6.74|8.18|6.78|8.09|6.69|0
1695640500000|2023-09-25 11:15:00|8.13|6.73|8.18|6.78|8.19|6.79|8.11|6.71|0
1695640800000|2023-09-25 11:20:00|8.17|6.77|8.16|6.76|8.19|6.79|8.15|6.75|0
1695641100000|2023-09-25 11:25:00|8.17|6.77|8.17|6.77|8.17|6.77|8.13|6.73|0
1695641400000|2023-09-25 11:30:00|8.18|6.78|8.27|6.87|8.27|6.87|8.16|6.76|0
1695641700000|2023-09-25 11:35:00|8.28|6.88|8.23|6.83|8.28|6.88|8.21|6.81|0
1695642000000|2023-09-25 11:40:00|8.22|6.82|8.27|6.87|8.27|6.87|8.22|6.82|0
1695642300000|2023-09-25 11:45:00|8.26|6.86|8.33|6.93|8.33|6.93|8.25|6.85|0
1695642600000|2023-09-25 11:50:00|8.32|6.92|8.29|6.89|8.32|6.92|8.28|6.88|0
1695642900000|2023-09-25 11:55:00|8.3|6.9|8.31|6.91|8.33|6.93|8.29|6.89|0
1695643200000|2023-09-25 12:00:00|8.3|6.9|8.28|6.88|8.31|6.91|8.25|6.85|0
1695643500000|2023-09-25 12:05:00|8.29|6.89|8.26|6.86|8.3|6.9|8.26|6.86|0
1695643800000|2023-09-25 12:10:00|8.27|6.87|8.3|6.9|8.31|6.91|8.27|6.87|0
1695644100000|2023-09-25 12:15:00|8.29|6.89|8.32|6.92|8.32|6.92|8.27|6.87|0
1695644400000|2023-09-25 12:20:00|8.33|6.93|8.37|6.97|8.4|7|8.33|6.93|0
1695644700000|2023-09-25 12:25:00|8.38|6.98|8.32|6.92|8.4|7|8.31|6.91|0
1695645000000|2023-09-25 12:30:00|8.31|6.91|8.34|6.94|8.35|6.95|8.3|6.9|0
1695645300000|2023-09-25 12:35:00|8.33|6.93|8.25|6.85|8.34|6.94|8.17|6.77|0
1695645600000|2023-09-25 12:40:00|8.26|6.86|8.23|6.83|8.28|6.88|8.22|6.82|0
1695645900000|2023-09-25 12:45:00|8.22|6.82|8.24|6.84|8.26|6.86|8.21|6.81|0
1695646200000|2023-09-25 12:50:00|8.23|6.83|8.21|6.81|8.23|6.83|8.2|6.8|0
1695646500000|2023-09-25 12:55:00|8.22|6.82|8.3|6.9|8.31|6.91|8.22|6.82|0
1695646800000|2023-09-25 13:00:00|8.29|6.89|8.34|6.94|8.36|6.96|8.28|6.88|0
1695647100000|2023-09-25 13:05:00|8.35|6.95|8.33|6.93|8.43|7.03|8.2|6.8|0
1695647400000|2023-09-25 13:10:00|8.34|6.94|8.3|6.9|8.37|6.97|8.3|6.9|0
1695647700000|2023-09-25 13:15:00|8.31|6.91|8.19|6.79|8.31|6.91|8.19|6.79|0
1695648000000|2023-09-25 13:20:00|8.2|6.8|8.21|6.81|8.24|6.84|8.2|6.8|0
1695648300000|2023-09-25 13:25:00|8.22|6.82|8.2|6.8|8.25|6.85|8.2|6.8|0
1695648600000|2023-09-25 13:30:00|8.17|6.77|8.25|6.85|8.28|6.88|8.15|6.75|0
1695648900000|2023-09-25 13:35:00|8.24|6.84|8.17|6.77|8.27|6.87|8.17|6.77|0
1695649200000|2023-09-25 13:40:00|8.16|6.76|8.08|6.68|8.16|6.76|8.06|6.66|0
1695649500000|2023-09-25 13:45:00|8.07|6.67|8.11|6.71|8.39|6.99|8.07|6.67|0
1695649800000|2023-09-25 13:50:00|8.12|6.72|8.06|6.66|8.12|6.72|8.04|6.64|0
1695650100000|2023-09-25 13:55:00|8.05|6.65|7.99|6.59|8.06|6.66|7.96|6.56|0
1695650400000|2023-09-25 14:00:00|7.98|6.58|8.07|6.67|8.09|6.69|7.96|6.56|0
1695650700000|2023-09-25 14:05:00|8.08|6.68|8.11|6.71|8.14|6.74|8.03|6.63|0
1695651000000|2023-09-25 14:10:00|8.12|6.72|8.04|6.64|8.12|6.72|8.01|6.61|0
1695651300000|2023-09-25 14:15:00|8.05|6.65|8.1|6.7|8.11|6.71|7.98|6.58|0
1695651600000|2023-09-25 14:20:00|8.11|6.71|8.13|6.73|8.17|6.77|8.08|6.68|0
1695651900000|2023-09-25 14:25:00|8.14|6.74|8.31|6.91|8.31|6.91|8.13|6.73|0
1695652200000|2023-09-25 14:30:00|8.3|6.9|8.23|6.83|8.34|6.94|8.19|6.79|0
1695652500000|2023-09-25 14:35:00|8.22|6.82|8.21|6.81|8.26|6.86|8.19|6.79|0
1695652800000|2023-09-25 14:40:00|8.22|6.82|8.25|6.85|8.27|6.87|8.21|6.81|0
1695653100000|2023-09-25 14:45:00|8.23|6.83|8.22|6.82|8.25|6.85|8.18|6.78|0
1695653400000|2023-09-25 14:50:00|8.21|6.81|8.31|6.91|8.32|6.92|8.21|6.81|0
1695653700000|2023-09-25 14:55:00|8.32|6.92|8.39|6.99|8.39|6.99|8.21|6.81|0
1695654000000|2023-09-25 15:00:00|8.38|6.98|8.36|6.96|8.4|7|8.36|6.96|0
1695654300000|2023-09-25 15:05:00|8.37|6.97|8.19|6.79|8.37|6.97|8.18|6.78|0
1695654600000|2023-09-25 15:10:00|8.18|6.78|8.1|6.7|8.21|6.81|8.08|6.68|0
1695654900000|2023-09-25 15:15:00|8.09|6.69|7.92|6.52|8.09|6.69|7.92|6.52|0
1695655200000|2023-09-25 15:20:00|7.93|6.53|8.02|6.62|8.37|6.97|7.92|6.52|0
1695655500000|2023-09-25 15:25:00|8.01|6.61|8.05|6.65|8.07|6.67|7.96|6.56|0
1695655800000|2023-09-25 15:30:00|8.04|6.64|8.04|6.64|8.07|6.67|8.01|6.61|0
1695656100000|2023-09-25 15:35:00|8.03|6.63|8.05|6.65|8.06|6.66|8.01|6.61|0
1695656400000|2023-09-25 15:40:00|8.06|6.66|7.95|6.55|8.07|6.67|7.93|6.53|0
1695656700000|2023-09-25 15:45:00|7.94|6.54|7.98|6.58|8|6.6|7.93|6.53|0
1695657000000|2023-09-25 15:50:00|7.99|6.59|7.98|6.58|7.99|6.59|7.95|6.55|0
1695657300000|2023-09-25 15:55:00|7.97|6.57|8|6.6|8.03|6.63|7.95|6.55|0
1695657600000|2023-09-25 16:00:00|7.99|6.59|8.02|6.62|8.03|6.63|7.98|6.58|0
1695657900000|2023-09-25 16:05:00|8.01|6.61|8|6.6|8.02|6.62|7.97|6.57|0
1695658200000|2023-09-25 16:10:00|8.01|6.61|7.97|6.57|8.01|6.61|7.96|6.56|0
1695658500000|2023-09-25 16:15:00|7.96|6.56|7.91|6.51|7.97|6.57|7.89|6.49|0
1695658800000|2023-09-25 16:20:00|7.9|6.5|7.87|6.47|7.92|6.52|7.87|6.47|0
1695659100000|2023-09-25 16:25:00|7.88|6.48|7.88|6.48|7.9|6.5|7.87|6.47|0
1695659400000|2023-09-25 16:30:00|7.89|6.49|7.92|6.52|7.92|6.52|7.87|6.47|0
1695659700000|2023-09-25 16:35:00|7.93|6.53|7.98|6.58|7.98|6.58|7.91|6.51|0
1695660000000|2023-09-25 16:40:00|7.97|6.57|7.98|6.58|7.98|6.58|7.93|6.53|0
1695660300000|2023-09-25 16:45:00|7.99|6.59|8.01|6.61|8.01|6.61|7.97|6.57|0
1695660600000|2023-09-25 16:50:00|8.02|6.62|8.03|6.63|8.1|6.7|8.01|6.61|0
1695660900000|2023-09-25 16:55:00|8.04|6.64|8.02|6.62|8.07|6.67|8.02|6.62|0
1695661200000|2023-09-25 17:00:00|8.04|6.64|8.06|6.66|8.07|6.67|8.02|6.62|0
1695661500000|2023-09-25 17:05:00|8.05|6.65|7.95|6.55|8.06|6.66|7.94|6.54|0
1695661800000|2023-09-25 17:10:00|7.94|6.54|7.91|6.51|7.96|6.56|7.89|6.49|0
1695662100000|2023-09-25 17:15:00|7.9|6.5|8.04|6.64|8.06|6.66|7.9|6.5|0
1695662400000|2023-09-25 17:20:00|8.05|6.65|7.97|6.57|8.07|6.67|7.89|6.49|0
1695662700000|2023-09-25 17:25:00|7.96|6.56|8.02|6.62|8.07|6.67|7.96|6.56|0
1695663000000|2023-09-25 17:30:00|8.01|6.61|8.01|6.61|8.07|6.67|8.01|6.61|0
1695663300000|2023-09-25 17:35:00|8|6.6|7.96|6.56|8.03|6.63|7.96|6.56|0
1695663600000|2023-09-25 17:40:00|7.97|6.57|8.02|6.62|8.02|6.62|7.97|6.57|0
1695663900000|2023-09-25 17:45:00|8.01|6.61|8|6.6|8.07|6.67|7.99|6.59|0
1695664200000|2023-09-25 17:50:00|7.99|6.59|7.97|6.57|8|6.6|7.94|6.54|0
1695664500000|2023-09-25 17:55:00|7.98|6.58|7.93|6.53|7.98|6.58|7.92|6.52|0
1695664800000|2023-09-25 18:00:00|7.92|6.52|7.89|6.49|7.92|6.52|7.89|6.49|0
1695665100000|2023-09-25 18:05:00|7.88|6.48|7.93|6.53|7.95|6.55|7.88|6.48|0
1695665400000|2023-09-25 18:10:00|7.95|6.55|7.96|6.56|7.96|6.56|7.92|6.52|0
1695665700000|2023-09-25 18:15:00|7.95|6.55|7.96|6.56|7.99|6.59|7.94|6.54|0
1695666000000|2023-09-25 18:20:00|7.95|6.55|8.02|6.62|8.03|6.63|7.94|6.54|0
1695666300000|2023-09-25 18:25:00|8.03|6.63|8.01|6.61|8.03|6.63|7.96|6.56|0
1695666600000|2023-09-25 18:30:00|8.02|6.62|7.97|6.57|8.03|6.63|7.96|6.56|0
1695666900000|2023-09-25 18:35:00|7.98|6.58|7.94|6.54|7.98|6.58|7.88|6.48|0
1695667200000|2023-09-25 18:40:00|7.93|6.53|7.97|6.57|7.99|6.59|7.91|6.51|0
1695667500000|2023-09-25 18:45:00|7.96|6.56|7.97|6.57|7.99|6.59|7.93|6.53|0
1695667800000|2023-09-25 18:50:00|7.98|6.58|7.99|6.59|8.01|6.61|7.95|6.55|0
1695668100000|2023-09-25 18:55:00|8|6.6|8.03|6.63|8.04|6.64|7.98|6.58|0
1695668400000|2023-09-25 19:00:00|8.04|6.64|8.13|6.73|8.16|6.76|8|6.6|0
1695668700000|2023-09-25 19:05:00|8.14|6.74|8.17|6.77|8.18|6.78|8.12|6.72|0
1695669000000|2023-09-25 19:10:00|8.18|6.78|8.14|6.74|8.21|6.81|7.93|6.53|0
1695669300000|2023-09-25 19:15:00|8.15|6.75|8|6.6|8.15|6.75|7.99|6.59|0
1695669600000|2023-09-25 19:20:00|8.01|6.61|8.04|6.64|8.06|6.66|7.97|6.57|0
1695669900000|2023-09-25 19:25:00|8.05|6.65|8.04|6.64|8.12|6.72|8.04|6.64|0
1695670200000|2023-09-25 19:30:00|8.05|6.65|8.02|6.62|8.08|6.68|7.99|6.59|0
1695670500000|2023-09-25 19:35:00|8.01|6.61|7.95|6.55|8.05|6.65|7.94|6.54|0
1695670800000|2023-09-25 19:40:00|7.94|6.54|7.96|6.56|8.19|6.79|7.91|6.51|0
1695671100000|2023-09-25 19:45:00|7.95|6.55|7.91|6.51|7.95|6.55|7.9|6.5|0
1695671400000|2023-09-25 19:50:00|7.92|6.52|7.97|6.57|7.99|6.59|7.84|6.44|0
1695671700000|2023-09-25 19:55:00|7.98|6.58|7.79|6.39|7.98|6.58|7.77|6.37|0
1695672000000|2023-09-25 20:00:00|7.77|6.37|7.79|6.39|7.79|6.39|7.74|6.34|0
1695672300000|2023-09-25 20:05:00|7.78|6.38|7.78|6.38|7.78|6.38|7.76|6.36|0
1695672600000|2023-09-25 20:10:00|7.77|6.37|7.76|6.36|7.78|6.38|7.74|6.34|0
1695672900000|2023-09-25 20:15:00|7.85|6.25|7.83|6.23|7.85|6.25|7.82|6.22|0
1695673200000|2023-09-25 20:20:00|7.84|6.24|7.84|6.24|7.84|6.24|7.83|6.23|0
1695673500000|2023-09-25 20:25:00|7.83|6.23|7.84|6.24|7.84|6.24|7.83|6.23|0
1695673800000|2023-09-25 20:30:00|7.83|6.23|7.83|6.23|7.84|6.24|7.83|6.23|0
1695674100000|2023-09-25 20:35:00|7.84|6.24|7.82|6.22|7.84|6.24|7.82|6.22|0
1695674400000|2023-09-25 20:40:00|7.83|6.23|7.83|6.23|7.83|6.23|7.82|6.22|0
1695674700000|2023-09-25 20:45:00|7.82|6.22|7.81|6.21|7.82|6.22|7.81|6.21|0
1695675000000|2023-09-25 20:50:00|7.8|6.2|7.81|6.21|7.81|6.21|7.8|6.2|0
1695675300000|2023-09-25 20:55:00|7.8|6.2|7.81|6.21|7.81|6.21|7.8|6.2|0
1695675600000|2023-09-25 21:00:00|7.8|6.2|7.81|6.21|7.81|6.21|7.8|6.2|0
1695676200000|2023-09-25 21:10:00|7.82|6.22|7.81|6.21|7.82|6.22|7.81|6.21|0
1695676500000|2023-09-25 21:15:00|7.82|6.22|7.81|6.21|7.82|6.22|7.81|6.21|0
1695677100000|2023-09-25 21:25:00|7.8|6.2|7.81|6.21|7.81|6.21|7.8|6.2|0
1695677700000|2023-09-25 21:35:00|7.8|6.2|7.8|6.2|7.81|6.21|7.8|6.2|0
1695678000000|2023-09-25 21:40:00|7.81|6.21|7.81|6.21|7.81|6.21|7.8|6.2|0
1695678300000|2023-09-25 21:45:00|7.8|6.2|7.8|6.2|7.81|6.21|7.8|6.2|0
1695678900000|2023-09-25 21:55:00|7.81|6.21|7.8|6.2|7.81|6.21|7.8|6.2|0
1695679200000|2023-09-25 22:00:00|7.83|6.23|7.84|6.24|7.85|6.25|7.83|6.23|0
1695679800000|2023-09-25 22:10:00|7.85|6.25|7.85|6.25|7.85|6.25|7.85|6.25|0
1695680100000|2023-09-25 22:15:00|7.86|6.26|7.86|6.26|7.86|6.26|7.85|6.25|0
1695680400000|2023-09-25 22:20:00|7.85|6.25|7.85|6.25|7.86|6.26|7.85|6.25|0
1695681000000|2023-09-25 22:30:00|7.84|6.24|7.85|6.25|7.85|6.25|7.84|6.24|0
1695681300000|2023-09-25 22:35:00|7.84|6.24|7.84|6.24|7.85|6.25|7.84|6.24|0
1695681900000|2023-09-25 22:45:00|7.85|6.25|7.85|6.25|7.85|6.25|7.85|6.25|0
1695682500000|2023-09-25 22:55:00|7.84|6.24|7.85|6.25|7.85|6.25|7.84|6.24|0
1695682800000|2023-09-25 23:00:00|7.86|6.26|7.87|6.27|7.87|6.27|7.86|6.26|0
1695683100000|2023-09-25 23:05:00|7.86|6.26|7.87|6.27|7.87|6.27|7.86|6.26|0
1695683400000|2023-09-25 23:10:00|7.86|6.26|7.87|6.27|7.87|6.27|7.86|6.26|0
1695683700000|2023-09-25 23:15:00|7.86|6.26|7.86|6.26|7.86|6.26|7.86|6.26|0
1695684000000|2023-09-25 23:20:00|7.87|6.27|7.87|6.27|7.88|6.28|7.87|6.27|0
1695684300000|2023-09-25 23:25:00|7.88|6.28|7.87|6.27|7.88|6.28|7.86|6.26|0
1695685200000|2023-09-25 23:40:00|7.86|6.26|7.86|6.26|7.86|6.26|7.86|6.26|0
1695685500000|2023-09-25 23:45:00|7.87|6.27|7.86|6.26|7.87|6.27|7.86|6.26|0
1695685800000|2023-09-25 23:50:00|7.87|6.27|7.86|6.26|7.87|6.27|7.86|6.26|0
1695686100000|2023-09-25 23:55:00|7.87|6.27|7.88|6.28|7.88|6.28|7.86|6.26|0
1695686400000|2023-09-26 00:00:00|7.89|6.29|7.92|6.32|7.93|6.33|7.89|6.29|0
1695686700000|2023-09-26 00:05:00|7.91|6.31|7.92|6.32|7.93|6.33|7.9|6.3|0
1695687000000|2023-09-26 00:10:00|7.93|6.33|7.95|6.35|7.95|6.35|7.92|6.32|0
1695687300000|2023-09-26 00:15:00|7.96|6.36|8.63|7.03|8.63|7.03|7.96|6.36|0
1695687600000|2023-09-26 00:20:00|8.64|7.04|8.62|7.02|8.64|7.04|8.61|7.01|0
1695687900000|2023-09-26 00:25:00|8.63|7.03|8.64|7.04|8.64|7.04|8.62|7.02|0
1695688200000|2023-09-26 00:30:00|8.53|7.13|8.55|7.15|8.56|7.16|8.53|7.13|0
1695688500000|2023-09-26 00:35:00|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1695688800000|2023-09-26 00:40:00|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1695689100000|2023-09-26 00:45:00|8.55|7.15|8.63|7.23|8.65|7.25|8.54|7.14|0
1695689400000|2023-09-26 00:50:00|8.64|7.24|8.63|7.23|8.68|7.28|8.62|7.22|0
1695689700000|2023-09-26 00:55:00|8.64|7.24|8.65|7.25|8.65|7.25|8.63|7.23|0
1695690000000|2023-09-26 01:00:00|8.64|7.24|8.64|7.24|8.68|7.28|8.64|7.24|0
1695690300000|2023-09-26 01:05:00|8.63|7.23|8.64|7.24|8.67|7.27|8.62|7.22|0
1695690600000|2023-09-26 01:10:00|8.63|7.23|8.64|7.24|8.65|7.25|8.63|7.23|0
1695690900000|2023-09-26 01:15:00|8.65|7.25|8.64|7.24|8.68|7.28|8.64|7.24|0
1695691200000|2023-09-26 01:20:00|8.65|7.25|8.64|7.24|8.66|7.26|8.63|7.23|0
1695691500000|2023-09-26 01:25:00|8.63|7.23|8.64|7.24|8.64|7.24|8.62|7.22|0
1695691800000|2023-09-26 01:30:00|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1695692100000|2023-09-26 01:35:00|8.66|7.26|8.7|7.3|8.71|7.31|8.66|7.26|0
1695692400000|2023-09-26 01:40:00|8.71|7.31|8.76|7.36|8.76|7.36|8.7|7.3|0
1695692700000|2023-09-26 01:45:00|8.75|7.35|8.73|7.33|8.76|7.36|8.73|7.33|0
1695693000000|2023-09-26 01:50:00|8.72|7.32|8.74|7.34|8.75|7.35|8.71|7.31|0
1695693300000|2023-09-26 01:55:00|8.73|7.33|8.73|7.33|8.74|7.34|8.72|7.32|0
1695693600000|2023-09-26 02:00:00|8.72|7.32|8.71|7.31|8.74|7.34|8.71|7.31|0
1695693900000|2023-09-26 02:05:00|8.72|7.32|8.72|7.32|8.73|7.33|8.71|7.31|0
1695694200000|2023-09-26 02:10:00|8.73|7.33|8.76|7.36|8.76|7.36|8.73|7.33|0
1695694500000|2023-09-26 02:15:00|8.77|7.37|8.73|7.33|8.77|7.37|8.72|7.32|0
1695694800000|2023-09-26 02:20:00|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1695695100000|2023-09-26 02:25:00|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1695695400000|2023-09-26 02:30:00|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1695695700000|2023-09-26 02:35:00|8.77|7.37|8.75|7.35|8.77|7.37|8.74|7.34|0
1695696000000|2023-09-26 02:40:00|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1695696300000|2023-09-26 02:45:00|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1695696600000|2023-09-26 02:50:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1695696900000|2023-09-26 02:55:00|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1695697200000|2023-09-26 03:00:00|8.73|7.33|8.73|7.33|8.74|7.34|8.72|7.32|0
1695697500000|2023-09-26 03:05:00|8.72|7.32|8.72|7.32|8.73|7.33|8.72|7.32|0
1695697800000|2023-09-26 03:10:00|8.71|7.31|8.71|7.31|8.72|7.32|8.71|7.31|0
1695698100000|2023-09-26 03:15:00|8.7|7.3|8.71|7.31|8.71|7.31|8.69|7.29|0
1695698400000|2023-09-26 03:20:00|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1695698700000|2023-09-26 03:25:00|8.69|7.29|8.7|7.3|8.7|7.3|8.68|7.28|0
1695699000000|2023-09-26 03:30:00|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1695699300000|2023-09-26 03:35:00|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1695699600000|2023-09-26 03:40:00|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1695699900000|2023-09-26 03:45:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1695700200000|2023-09-26 03:50:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1695700500000|2023-09-26 03:55:00|8.66|7.26|8.66|7.26|8.67|7.27|8.66|7.26|0
1695700800000|2023-09-26 04:00:00|8.65|7.25|8.67|7.27|8.68|7.28|8.65|7.25|0
1695701100000|2023-09-26 04:05:00|8.66|7.26|8.66|7.26|8.67|7.27|8.66|7.26|0
1695701400000|2023-09-26 04:10:00|8.67|7.27|8.67|7.27|8.67|7.27|8.65|7.25|0
1695701700000|2023-09-26 04:15:00|8.66|7.26|8.66|7.26|8.67|7.27|8.66|7.26|0
1695702000000|2023-09-26 04:20:00|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1695702600000|2023-09-26 04:30:00|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1695702900000|2023-09-26 04:35:00|8.65|7.25|8.66|7.26|8.66|7.26|8.65|7.25|0
1695703200000|2023-09-26 04:40:00|8.65|7.25|8.65|7.25|8.66|7.26|8.64|7.24|0
1695703500000|2023-09-26 04:45:00|8.64|7.24|8.64|7.24|8.65|7.25|8.63|7.23|0
1695703800000|2023-09-26 04:50:00|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1695704100000|2023-09-26 04:55:00|8.64|7.24|8.64|7.24|8.65|7.25|8.64|7.24|0
1695704400000|2023-09-26 05:00:00|8.63|7.23|8.64|7.24|8.64|7.24|8.62|7.22|0
1695704700000|2023-09-26 05:05:00|8.65|7.25|8.65|7.25|8.66|7.26|8.64|7.24|0
1695705000000|2023-09-26 05:10:00|8.64|7.24|8.64|7.24|8.65|7.25|8.63|7.23|0
1695705300000|2023-09-26 05:15:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1695705600000|2023-09-26 05:20:00|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1695705900000|2023-09-26 05:25:00|8.66|7.26|8.65|7.25|8.67|7.27|8.65|7.25|0
1695706200000|2023-09-26 05:30:00|8.66|7.26|8.66|7.26|8.66|7.26|8.65|7.25|0
1695706500000|2023-09-26 05:35:00|8.65|7.25|8.64|7.24|8.66|7.26|8.63|7.23|0
1695706800000|2023-09-26 05:40:00|8.63|7.23|8.64|7.24|8.66|7.26|8.63|7.23|0
1695707100000|2023-09-26 05:45:00|8.65|7.25|8.67|7.27|8.67|7.27|8.64|7.24|0
1695707400000|2023-09-26 05:50:00|8.68|7.28|8.7|7.3|8.71|7.31|8.68|7.28|0
1695707700000|2023-09-26 05:55:00|8.69|7.29|8.69|7.29|8.7|7.3|8.68|7.28|0
1695708000000|2023-09-26 06:00:00|8.68|7.28|8.71|7.31|8.72|7.32|8.67|7.27|0
1695708300000|2023-09-26 06:05:00|8.7|7.3|8.73|7.33|8.73|7.33|8.69|7.29|0
1695708600000|2023-09-26 06:10:00|8.74|7.34|8.77|7.37|8.77|7.37|8.73|7.33|0
1695708900000|2023-09-26 06:15:00|8.76|7.36|8.82|7.42|8.83|7.43|8.76|7.36|0
1695709200000|2023-09-26 06:20:00|8.83|7.43|8.8|7.4|8.83|7.43|8.8|7.4|0
1695709500000|2023-09-26 06:25:00|8.79|7.39|8.79|7.39|8.8|7.4|8.79|7.39|0
1695709800000|2023-09-26 06:30:00|8.8|7.4|8.8|7.4|8.83|7.43|8.8|7.4|0
1695710100000|2023-09-26 06:35:00|8.81|7.41|8.77|7.37|9.1|7.7|8.76|7.36|0
1695710400000|2023-09-26 06:40:00|8.76|7.36|8.76|7.36|8.78|7.38|8.75|7.35|0
1695710700000|2023-09-26 06:45:00|8.77|7.37|8.8|7.4|8.81|7.41|8.76|7.36|0
1695711000000|2023-09-26 06:50:00|8.79|7.39|8.78|7.38|8.8|7.4|8.77|7.37|0
1695711300000|2023-09-26 06:55:00|8.79|7.39|8.79|7.39|8.79|7.39|8.78|7.38|0
1695711600000|2023-09-26 07:00:00|8.8|7.4|8.83|7.43|8.83|7.43|8.78|7.38|0
1695711900000|2023-09-26 07:05:00|8.84|7.44|8.87|7.47|8.88|7.48|8.83|7.43|0
1695712200000|2023-09-26 07:10:00|8.86|7.46|8.98|7.58|8.98|7.58|8.7|7.3|0
1695712500000|2023-09-26 07:15:00|8.99|7.59|8.98|7.58|9.03|7.63|8.98|7.58|0
1695712800000|2023-09-26 07:20:00|8.97|7.57|8.95|7.55|8.99|7.59|8.92|7.52|0
1695713100000|2023-09-26 07:25:00|8.96|7.56|8.97|7.57|9|7.6|8.95|7.55|0
1695713400000|2023-09-26 07:30:00|8.98|7.58|8.98|7.58|9.01|7.61|8.96|7.56|0
1695713700000|2023-09-26 07:35:00|8.99|7.59|8.88|7.48|8.99|7.59|8.88|7.48|0
1695714000000|2023-09-26 07:40:00|8.87|7.47|8.8|7.4|8.88|7.48|8.8|7.4|0
1695714300000|2023-09-26 07:45:00|8.81|7.41|8.86|7.46|8.88|7.48|8.81|7.41|0
1695714600000|2023-09-26 07:50:00|8.85|7.45|8.85|7.45|8.87|7.47|8.83|7.43|0
1695714900000|2023-09-26 07:55:00|8.84|7.44|8.83|7.43|9.07|7.67|8.83|7.43|0
1695715200000|2023-09-26 08:00:00|8.82|7.42|8.8|7.4|8.83|7.43|8.8|7.4|0
1695715500000|2023-09-26 08:05:00|8.79|7.39|8.79|7.39|8.83|7.43|8.75|7.35|0
1695715800000|2023-09-26 08:10:00|8.8|7.4|8.71|7.31|8.8|7.4|8.71|7.31|0
1695716100000|2023-09-26 08:15:00|8.7|7.3|8.68|7.28|8.72|7.32|8.67|7.27|0
1695716400000|2023-09-26 08:20:00|8.67|7.27|8.67|7.27|8.68|7.28|8.64|7.24|0
1695716700000|2023-09-26 08:25:00|8.68|7.28|8.7|7.3|8.89|7.49|8.65|7.25|0
1695717000000|2023-09-26 08:30:00|8.71|7.31|8.71|7.31|8.75|7.35|8.7|7.3|0
1695717300000|2023-09-26 08:35:00|8.7|7.3|8.73|7.33|8.75|7.35|8.7|7.3|0
1695717600000|2023-09-26 08:40:00|8.74|7.34|8.76|7.36|8.77|7.37|8.73|7.33|0
1695717900000|2023-09-26 08:45:00|8.77|7.37|8.76|7.36|8.79|7.39|8.75|7.35|0
1695718200000|2023-09-26 08:50:00|8.75|7.35|8.74|7.34|8.75|7.35|8.72|7.32|0
1695718500000|2023-09-26 08:55:00|8.75|7.35|8.75|7.35|8.77|7.37|8.73|7.33|0
1695718800000|2023-09-26 09:00:00|8.74|7.34|8.77|7.37|8.78|7.38|8.73|7.33|0
1695719100000|2023-09-26 09:05:00|8.76|7.36|8.83|7.43|8.84|7.44|8.76|7.36|0
1695719400000|2023-09-26 09:10:00|8.84|7.44|8.77|7.37|8.94|7.54|8.61|7.21|0
1695719700000|2023-09-26 09:15:00|8.78|7.38|8.82|7.42|8.82|7.42|8.75|7.35|0
1695720000000|2023-09-26 09:20:00|8.81|7.41|8.77|7.37|8.82|7.42|8.77|7.37|0
1695720300000|2023-09-26 09:25:00|8.78|7.38|8.79|7.39|8.82|7.42|8.77|7.37|0
1695720600000|2023-09-26 09:30:00|8.78|7.38|8.74|7.34|8.79|7.39|8.73|7.33|0
1695720900000|2023-09-26 09:35:00|8.73|7.33|8.75|7.35|8.75|7.35|8.72|7.32|0
1695721200000|2023-09-26 09:40:00|8.76|7.36|8.78|7.38|8.78|7.38|8.74|7.34|0
1695721500000|2023-09-26 09:45:00|8.79|7.39|8.81|7.41|8.81|7.41|8.76|7.36|0
1695721800000|2023-09-26 09:50:00|8.8|7.4|8.83|7.43|8.84|7.44|8.79|7.39|0
1695722100000|2023-09-26 09:55:00|8.84|7.44|8.86|7.46|8.87|7.47|8.83|7.43|0
1695722400000|2023-09-26 10:00:00|8.85|7.45|8.81|7.41|8.86|7.46|8.8|7.4|0
1695722700000|2023-09-26 10:05:00|8.82|7.42|8.81|7.41|8.83|7.43|8.79|7.39|0
1695723000000|2023-09-26 10:10:00|8.8|7.4|8.81|7.41|8.84|7.44|8.8|7.4|0
1695723300000|2023-09-26 10:15:00|8.8|7.4|8.77|7.37|8.81|7.41|8.77|7.37|0
1695723600000|2023-09-26 10:20:00|8.78|7.38|8.8|7.4|8.82|7.42|8.77|7.37|0
1695723900000|2023-09-26 10:25:00|8.79|7.39|8.78|7.38|8.8|7.4|8.77|7.37|0
1695724200000|2023-09-26 10:30:00|8.77|7.37|8.77|7.37|8.79|7.39|8.76|7.36|0
1695724500000|2023-09-26 10:35:00|8.76|7.36|8.74|7.34|8.78|7.38|8.74|7.34|0
1695724800000|2023-09-26 10:40:00|8.75|7.35|8.77|7.37|8.78|7.38|8.74|7.34|0
1695725100000|2023-09-26 10:45:00|8.76|7.36|8.77|7.37|8.78|7.38|8.74|7.34|0
1695725400000|2023-09-26 10:50:00|8.78|7.38|8.75|7.35|8.8|7.4|8.75|7.35|0
1695725700000|2023-09-26 10:55:00|8.76|7.36|8.71|7.31|8.77|7.37|8.7|7.3|0
1695726000000|2023-09-26 11:00:00|8.7|7.3|8.75|7.35|8.76|7.36|8.7|7.3|0
1695726300000|2023-09-26 11:05:00|8.76|7.36|8.83|7.43|8.83|7.43|8.75|7.35|0
1695726600000|2023-09-26 11:10:00|8.82|7.42|8.81|7.41|8.84|7.44|8.81|7.41|0
1695726900000|2023-09-26 11:15:00|8.8|7.4|8.75|7.35|8.81|7.41|8.74|7.34|0
1695727200000|2023-09-26 11:20:00|8.76|7.36|8.73|7.33|8.76|7.36|8.72|7.32|0
1695727500000|2023-09-26 11:25:00|8.74|7.34|8.69|7.29|8.74|7.34|8.67|7.27|0
1695727800000|2023-09-26 11:30:00|8.7|7.3|8.69|7.29|8.7|7.3|8.68|7.28|0
1695728100000|2023-09-26 11:35:00|8.68|7.28|8.66|7.26|8.68|7.28|8.64|7.24|0
1695728400000|2023-09-26 11:40:00|8.65|7.25|8.66|7.26|8.67|7.27|8.65|7.25|0
1695728700000|2023-09-26 11:45:00|8.67|7.27|8.72|7.32|8.72|7.32|8.67|7.27|0
1695729000000|2023-09-26 11:50:00|8.73|7.33|8.71|7.31|8.74|7.34|8.7|7.3|0
1695729300000|2023-09-26 11:55:00|8.72|7.32|8.7|7.3|8.72|7.32|8.69|7.29|0
1695729600000|2023-09-26 12:00:00|8.71|7.31|8.65|7.25|8.89|7.49|8.65|7.25|0
1695729900000|2023-09-26 12:05:00|8.66|7.26|8.64|7.24|8.68|7.28|8.62|7.22|0
1695730200000|2023-09-26 12:10:00|8.63|7.23|8.68|7.28|8.68|7.28|8.63|7.23|0
1695730500000|2023-09-26 12:15:00|8.67|7.27|8.63|7.23|8.69|7.29|8.63|7.23|0
1695730800000|2023-09-26 12:20:00|8.64|7.24|8.7|7.3|8.71|7.31|8.64|7.24|0
1695731100000|2023-09-26 12:25:00|8.71|7.31|8.73|7.33|8.75|7.35|8.71|7.31|0
1695731400000|2023-09-26 12:30:00|8.74|7.34|8.81|7.41|8.83|7.43|8.74|7.34|0
1695731700000|2023-09-26 12:35:00|8.82|7.42|8.83|7.43|8.85|7.45|8.79|7.39|0
1695732000000|2023-09-26 12:40:00|8.84|7.44|8.79|7.39|8.85|7.45|8.6|7.2|0
1695732300000|2023-09-26 12:45:00|8.8|7.4|8.85|7.45|8.85|7.45|8.78|7.38|0
1695732600000|2023-09-26 12:50:00|8.87|7.47|8.85|7.45|8.87|7.47|8.83|7.43|0
1695732900000|2023-09-26 12:55:00|8.86|7.46|8.86|7.46|8.88|7.48|8.83|7.43|0
1695733200000|2023-09-26 13:00:00|8.87|7.47|8.89|7.49|8.89|7.49|8.86|7.46|0
1695733500000|2023-09-26 13:05:00|8.88|7.48|8.92|7.52|8.92|7.52|8.87|7.47|0
1695733800000|2023-09-26 13:10:00|8.93|7.53|8.92|7.52|8.95|7.55|8.91|7.51|0
1695734100000|2023-09-26 13:15:00|8.91|7.51|8.95|7.55|8.95|7.55|8.89|7.49|0
1695734400000|2023-09-26 13:20:00|8.94|7.54|8.94|7.54|8.95|7.55|8.91|7.51|0
1695734700000|2023-09-26 13:25:00|8.95|7.55|8.98|7.58|8.99|7.59|8.93|7.53|0
1695735000000|2023-09-26 13:30:00|8.95|7.55|8.92|7.52|8.99|7.59|8.9|7.5|0
1695735300000|2023-09-26 13:35:00|8.93|7.53|8.88|7.48|8.94|7.54|8.85|7.45|0
1695735600000|2023-09-26 13:40:00|8.89|7.49|8.86|7.46|8.94|7.54|8.84|7.44|0
1695735900000|2023-09-26 13:45:00|8.85|7.45|8.86|7.46|8.96|7.56|8.8|7.4|0
1695736200000|2023-09-26 13:50:00|8.87|7.47|8.93|7.53|8.95|7.55|8.86|7.46|0
1695736500000|2023-09-26 13:55:00|8.94|7.54|8.94|7.54|8.97|7.57|8.91|7.51|0
1695736800000|2023-09-26 14:00:00|8.95|7.55|9.01|7.61|9.02|7.62|8.73|7.33|0
1695737100000|2023-09-26 14:05:00|9.02|7.62|8.99|7.59|9.04|7.64|8.91|7.51|0
1695737400000|2023-09-26 14:10:00|9|7.6|9.17|7.77|9.17|7.77|9|7.6|0
1695737700000|2023-09-26 14:15:00|9.16|7.76|9.18|7.78|9.21|7.81|8.92|7.52|0
1695738000000|2023-09-26 14:20:00|9.17|7.77|9.11|7.71|9.18|7.78|9.08|7.68|0
1695738300000|2023-09-26 14:25:00|9.12|7.72|9.01|7.61|9.14|7.74|9.01|7.61|0
1695738600000|2023-09-26 14:30:00|9.02|7.62|9.06|7.66|9.07|7.67|8.99|7.59|0
1695738900000|2023-09-26 14:35:00|9.07|7.67|9.02|7.62|9.09|7.69|9.01|7.61|0
1695739200000|2023-09-26 14:40:00|9.03|7.63|8.91|7.51|9.03|7.63|8.91|7.51|0
1695739500000|2023-09-26 14:45:00|8.92|7.52|9.01|7.61|9.01|7.61|8.87|7.47|0
1695739800000|2023-09-26 14:50:00|9.02|7.62|9.06|7.66|9.07|7.67|9|7.6|0
1695740100000|2023-09-26 14:55:00|9.05|7.65|8.99|7.59|9.07|7.67|8.99|7.59|0
1695740400000|2023-09-26 15:00:00|8.98|7.58|8.99|7.59|9.01|7.61|8.95|7.55|0
1695740700000|2023-09-26 15:05:00|9|7.6|9.24|7.84|9.27|7.87|9|7.6|0
1695741000000|2023-09-26 15:10:00|9.23|7.83|9.27|7.87|9.29|7.89|9.23|7.83|0
1695741300000|2023-09-26 15:15:00|9.26|7.86|9.3|7.9|9.32|7.92|9.15|7.75|0
1695741600000|2023-09-26 15:20:00|9.31|7.91|9.35|7.95|9.35|7.95|9.29|7.89|0
1695741900000|2023-09-26 15:25:00|9.36|7.96|9.44|8.04|9.44|8.04|9.34|7.94|0
1695742200000|2023-09-26 15:30:00|9.45|8.05|9.35|7.95|9.46|8.06|9.35|7.95|0
1695742500000|2023-09-26 15:35:00|9.36|7.96|9.29|7.89|9.39|7.99|9.23|7.83|0
1695742800000|2023-09-26 15:40:00|9.3|7.9|9.32|7.92|9.36|7.96|9.25|7.85|0
1695743100000|2023-09-26 15:45:00|9.31|7.91|9.32|7.92|9.37|7.97|9.27|7.87|0
1695743400000|2023-09-26 15:50:00|9.31|7.91|9.35|7.95|9.36|7.96|9.28|7.88|0
1695743700000|2023-09-26 15:55:00|9.36|7.96|9.32|7.92|9.38|7.98|9.3|7.9|0
1695744000000|2023-09-26 16:00:00|9.31|7.91|9.35|7.95|9.35|7.95|9.28|7.88|0
1695744300000|2023-09-26 16:05:00|9.36|7.96|9.25|7.85|9.36|7.96|9.24|7.84|0
1695744600000|2023-09-26 16:10:00|9.26|7.86|9.24|7.84|9.26|7.86|9.2|7.8|0
1695744900000|2023-09-26 16:15:00|9.25|7.85|9.27|7.87|9.28|7.88|9.19|7.79|0
1695745200000|2023-09-26 16:20:00|9.28|7.88|9.18|7.78|9.29|7.89|9.18|7.78|0
1695745500000|2023-09-26 16:25:00|9.19|7.79|9.2|7.8|9.23|7.83|9.19|7.79|0
1695745800000|2023-09-26 16:30:00|9.21|7.81|9.22|7.82|9.24|7.84|9.19|7.79|0
1695746100000|2023-09-26 16:35:00|9.21|7.81|9.18|7.78|9.21|7.81|9.18|7.78|0
1695746400000|2023-09-26 16:40:00|9.19|7.79|9.21|7.81|9.22|7.82|9.16|7.76|0
1695746700000|2023-09-26 16:45:00|9.22|7.82|9.18|7.78|9.22|7.82|9.18|7.78|0
1695747000000|2023-09-26 16:50:00|9.19|7.79|9.17|7.77|9.19|7.79|9.14|7.74|0
1695747300000|2023-09-26 16:55:00|9.16|7.76|9.17|7.77|9.19|7.79|9.05|7.65|0
1695747600000|2023-09-26 17:00:00|9.18|7.78|9.15|7.75|9.21|7.81|9.11|7.71|0
1695747900000|2023-09-26 17:05:00|9.16|7.76|9.12|7.72|9.27|7.87|9.11|7.71|0
1695748200000|2023-09-26 17:10:00|9.11|7.71|9.18|7.78|9.18|7.78|9.09|7.69|0
1695748500000|2023-09-26 17:15:00|9.19|7.79|9.27|7.87|9.27|7.87|9.17|7.77|0
1695748800000|2023-09-26 17:20:00|9.26|7.86|9.28|7.88|9.28|7.88|9.25|7.85|0
1695749100000|2023-09-26 17:25:00|9.29|7.89|9.36|7.96|9.36|7.96|9.27|7.87|0
1695749400000|2023-09-26 17:30:00|9.37|7.97|9.38|7.98|9.38|7.98|9.32|7.92|0
1695749700000|2023-09-26 17:35:00|9.39|7.99|9.51|8.11|9.52|8.12|9.38|7.98|0
1695750000000|2023-09-26 17:40:00|9.5|8.1|9.54|8.14|9.56|8.16|9.5|8.1|0
1695750300000|2023-09-26 17:45:00|9.55|8.15|9.62|8.22|9.63|8.23|9.3|7.9|0
1695750600000|2023-09-26 17:50:00|9.61|8.21|9.52|8.12|9.62|8.22|9.49|8.09|0
1695750900000|2023-09-26 17:55:00|9.53|8.13|9.47|8.07|9.54|8.14|9.47|8.07|0
1695751200000|2023-09-26 18:00:00|9.48|8.08|9.53|8.13|9.56|8.16|9.48|8.08|0
1695751500000|2023-09-26 18:05:00|9.54|8.14|9.58|8.18|9.58|8.18|9.51|8.11|0
1695751800000|2023-09-26 18:10:00|9.57|8.17|9.6|8.2|9.64|8.24|9.54|8.14|0
1695752100000|2023-09-26 18:15:00|9.61|8.21|9.66|8.26|9.66|8.26|9.58|8.18|0
1695752400000|2023-09-26 18:20:00|9.64|8.24|9.58|8.18|9.66|8.26|9.55|8.15|0
1695752700000|2023-09-26 18:25:00|9.57|8.17|9.65|8.25|9.66|8.26|9.57|8.17|0
1695753000000|2023-09-26 18:30:00|9.72|8.32|9.71|8.31|9.74|8.34|9.67|8.27|0
1695753300000|2023-09-26 18:35:00|9.72|8.32|9.77|8.37|9.77|8.37|9.7|8.3|0
1695753600000|2023-09-26 18:40:00|9.76|8.36|9.77|8.37|9.79|8.39|9.73|8.33|0
1695753900000|2023-09-26 18:45:00|9.78|8.38|9.77|8.37|9.8|8.4|9.75|8.35|0
1695754200000|2023-09-26 18:50:00|9.76|8.36|9.79|8.39|9.81|8.41|9.75|8.35|0
1695754500000|2023-09-26 18:55:00|9.8|8.4|9.73|8.33|9.8|8.4|9.73|8.33|0
1695754800000|2023-09-26 19:00:00|9.75|8.35|9.78|8.38|9.79|8.39|9.71|8.31|0
1695755100000|2023-09-26 19:05:00|9.77|8.37|9.7|8.3|9.79|8.39|9.69|8.29|0
1695755400000|2023-09-26 19:10:00|9.71|8.31|10.15|8.75|10.94|9.54|8.8|7.4|0
1695755700000|2023-09-26 19:15:00|10.14|8.74|10.23|8.83|10.24|8.84|10.13|8.73|0
1695756000000|2023-09-26 19:20:00|10.24|8.84|10.26|8.86|10.26|8.86|10.2|8.8|0
1695756300000|2023-09-26 19:25:00|10.27|8.87|10.4|9|10.44|9.04|10.25|8.85|0
1695756600000|2023-09-26 19:30:00|10.39|8.99|10.43|9.03|10.43|9.03|10.35|8.95|0
1695756900000|2023-09-26 19:35:00|10.42|9.02|10.36|8.96|10.44|9.04|10.36|8.96|0
1695757200000|2023-09-26 19:40:00|10.37|8.97|10.26|8.86|10.37|8.97|10.25|8.85|0
1695757500000|2023-09-26 19:45:00|10.27|8.87|10.35|8.95|10.35|8.95|10.25|8.85|0
1695757800000|2023-09-26 19:50:00|10.38|8.98|10.28|8.88|10.4|9|10.24|8.84|0
1695758100000|2023-09-26 19:55:00|10.27|8.87|10.26|8.86|10.28|8.88|10.22|8.82|0
1695758400000|2023-09-26 20:00:00|10.23|8.83|10.24|8.84|10.27|8.87|10.23|8.83|0
1695758700000|2023-09-26 20:05:00|10.23|8.83|10.11|8.71|10.23|8.83|10.1|8.7|0
1695759000000|2023-09-26 20:10:00|10.1|8.7|9.97|8.57|10.11|8.71|9.95|8.55|0
1695759300000|2023-09-26 20:15:00|10.07|8.47|10.08|8.48|10.08|8.48|10.05|8.45|0
1695759600000|2023-09-26 20:20:00|10.07|8.47|10.09|8.49|10.09|8.49|10.06|8.46|0
1695759900000|2023-09-26 20:25:00|10.08|8.48|10.07|8.47|10.09|8.49|10.07|8.47|0
1695760200000|2023-09-26 20:30:00|10.08|8.48|10.08|8.48|10.08|8.48|10.07|8.47|0
1695760500000|2023-09-26 20:35:00|10.07|8.47|10.07|8.47|10.08|8.48|10.07|8.47|0
1695760800000|2023-09-26 20:40:00|10.08|8.48|10.08|8.48|10.09|8.49|10.08|8.48|0
1695761100000|2023-09-26 20:45:00|10.09|8.49|10.09|8.49|10.09|8.49|10.09|8.49|0
1695761400000|2023-09-26 20:50:00|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1695762000000|2023-09-26 21:00:00|10.07|8.47|10.07|8.47|10.08|8.48|10.07|8.47|0
1695762300000|2023-09-26 21:05:00|10.06|8.46|10.07|8.47|10.07|8.47|10.06|8.46|0
1695764100000|2023-09-26 21:35:00|10.06|8.46|10.07|8.47|10.07|8.47|10.06|8.46|0
1695765000000|2023-09-26 21:50:00|10.06|8.46|10.06|8.46|10.07|8.47|10.06|8.46|0
1695765300000|2023-09-26 21:55:00|10.07|8.47|10.06|8.46|10.07|8.47|10.06|8.46|0
1695765600000|2023-09-26 22:00:00|10.05|8.45|10.08|8.48|10.09|8.49|10.03|8.43|0
1695765900000|2023-09-26 22:05:00|10.07|8.47|10.06|8.46|10.08|8.48|10.06|8.46|0
1695766200000|2023-09-26 22:10:00|10.07|8.47|10.08|8.48|10.08|8.48|10.07|8.47|0
1695766500000|2023-09-26 22:15:00|10.07|8.47|10.12|8.52|10.12|8.52|10.07|8.47|0
1695766800000|2023-09-26 22:20:00|10.11|8.51|10.1|8.5|10.11|8.51|10.1|8.5|0
1695767100000|2023-09-26 22:25:00|10.11|8.51|10.09|8.49|10.11|8.51|10.09|8.49|0
1695767400000|2023-09-26 22:30:00|10.08|8.48|10.07|8.47|10.09|8.49|10.07|8.47|0
1695767700000|2023-09-26 22:35:00|10.08|8.48|10.11|8.51|10.12|8.52|10.08|8.48|0
1695768000000|2023-09-26 22:40:00|10.12|8.52|10.1|8.5|10.12|8.52|10.09|8.49|0
1695768300000|2023-09-26 22:45:00|10.09|8.49|10.11|8.51|10.11|8.51|10.09|8.49|0
1695768600000|2023-09-26 22:50:00|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1695768900000|2023-09-26 22:55:00|10.1|8.5|10.1|8.5|10.11|8.51|10.1|8.5|0
1695769200000|2023-09-26 23:00:00|10.11|8.51|10.09|8.49|10.11|8.51|10.09|8.49|0
1695769500000|2023-09-26 23:05:00|10.08|8.48|10.1|8.5|10.1|8.5|10.08|8.48|0
1695769800000|2023-09-26 23:10:00|10.09|8.49|10.08|8.48|10.1|8.5|10.08|8.48|0
1695770100000|2023-09-26 23:15:00|10.07|8.47|10.04|8.44|10.07|8.47|10.03|8.43|0
1695770400000|2023-09-26 23:20:00|10.05|8.45|10.07|8.47|10.08|8.48|10.04|8.44|0
1695770700000|2023-09-26 23:25:00|10.06|8.46|10.05|8.45|10.07|8.47|10.04|8.44|0
1695771000000|2023-09-26 23:30:00|10.04|8.44|10.05|8.45|10.05|8.45|10.04|8.44|0
1695771300000|2023-09-26 23:35:00|10.04|8.44|10.04|8.44|10.05|8.45|10.03|8.43|0
1695771600000|2023-09-26 23:40:00|10.05|8.45|10.05|8.45|10.05|8.45|10.03|8.43|0
1695771900000|2023-09-26 23:45:00|10.06|8.46|10.06|8.46|10.07|8.47|10.04|8.44|0
1695772200000|2023-09-26 23:50:00|10.07|8.47|10.05|8.45|10.07|8.47|10.05|8.45|0
1695772500000|2023-09-26 23:55:00|10.04|8.44|10.02|8.42|10.04|8.44|10.01|8.41|0
1695772800000|2023-09-27 00:00:00|10.03|8.43|10.01|8.41|10.03|8.43|10|8.4|0
1695773100000|2023-09-27 00:05:00|10.02|8.42|9.98|8.38|10.02|8.42|9.97|8.37|0
1695773400000|2023-09-27 00:10:00|9.99|8.39|9.98|8.38|10|8.4|9.97|8.37|0
1695773700000|2023-09-27 00:15:00|9.99|8.39|9.99|8.39|10|8.4|9.98|8.38|0
1695774000000|2023-09-27 00:20:00|10|8.4|10.02|8.42|10.03|8.43|9.99|8.39|0
1695774300000|2023-09-27 00:25:00|10.03|8.43|10.03|8.43|10.04|8.44|10.02|8.42|0
1695774600000|2023-09-27 00:30:00|9.93|8.53|9.9|8.5|9.93|8.53|9.89|8.49|0
1695774900000|2023-09-27 00:35:00|9.91|8.51|9.92|8.52|9.94|8.54|9.9|8.5|0
1695775200000|2023-09-27 00:40:00|9.93|8.53|9.95|8.55|9.95|8.55|9.92|8.52|0
1695775500000|2023-09-27 00:45:00|9.94|8.54|9.91|8.51|9.94|8.54|9.91|8.51|0
1695775800000|2023-09-27 00:50:00|9.92|8.52|9.96|8.56|9.97|8.57|9.92|8.52|0
1695776100000|2023-09-27 00:55:00|9.95|8.55|9.93|8.53|9.96|8.56|9.92|8.52|0
1695776400000|2023-09-27 01:00:00|9.94|8.54|9.91|8.51|9.95|8.55|9.91|8.51|0
1695776700000|2023-09-27 01:05:00|9.92|8.52|9.9|8.5|9.92|8.52|9.9|8.5|0
1695777000000|2023-09-27 01:10:00|9.89|8.49|9.88|8.48|9.9|8.5|9.87|8.47|0
1695777300000|2023-09-27 01:15:00|9.87|8.47|9.86|8.46|9.89|8.49|9.86|8.46|0
1695777600000|2023-09-27 01:20:00|9.87|8.47|9.83|8.43|9.87|8.47|9.83|8.43|0
1695777900000|2023-09-27 01:25:00|9.84|8.44|9.85|8.45|9.85|8.45|9.81|8.41|0
1695778200000|2023-09-27 01:30:00|9.84|8.44|9.79|8.39|9.85|8.45|9.79|8.39|0
1695778500000|2023-09-27 01:35:00|9.8|8.4|9.82|8.42|9.84|8.44|9.8|8.4|0
1695778800000|2023-09-27 01:40:00|9.83|8.43|9.84|8.44|9.85|8.45|9.82|8.42|0
1695779100000|2023-09-27 01:45:00|9.83|8.43|9.82|8.42|9.85|8.45|9.82|8.42|0
1695779400000|2023-09-27 01:50:00|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1695779700000|2023-09-27 01:55:00|9.82|8.42|9.79|8.39|9.82|8.42|9.79|8.39|0
1695780000000|2023-09-27 02:00:00|9.8|8.4|9.81|8.41|9.81|8.41|9.79|8.39|0
1695780300000|2023-09-27 02:05:00|9.82|8.42|9.83|8.43|9.83|8.43|9.8|8.4|0
1695780600000|2023-09-27 02:10:00|9.82|8.42|9.8|8.4|9.83|8.43|9.8|8.4|0
1695780900000|2023-09-27 02:15:00|9.81|8.41|9.82|8.42|9.83|8.43|9.8|8.4|0
1695781200000|2023-09-27 02:20:00|9.83|8.43|9.84|8.44|9.84|8.44|9.82|8.42|0
1695781500000|2023-09-27 02:25:00|9.83|8.43|9.83|8.43|9.83|8.43|9.82|8.42|0
1695781800000|2023-09-27 02:30:00|9.82|8.42|9.82|8.42|9.84|8.44|9.82|8.42|0
1695782100000|2023-09-27 02:35:00|9.81|8.41|9.82|8.42|9.82|8.42|9.8|8.4|0
1695782400000|2023-09-27 02:40:00|9.83|8.43|9.83|8.43|9.84|8.44|9.82|8.42|0
1695782700000|2023-09-27 02:45:00|9.82|8.42|9.82|8.42|9.83|8.43|9.81|8.41|0
1695783000000|2023-09-27 02:50:00|9.81|8.41|9.81|8.41|9.83|8.43|9.81|8.41|0
1695783300000|2023-09-27 02:55:00|9.82|8.42|9.83|8.43|9.83|8.43|9.81|8.41|0
1695783600000|2023-09-27 03:00:00|9.82|8.42|9.86|8.46|9.86|8.46|9.82|8.42|0
1695783900000|2023-09-27 03:05:00|9.85|8.45|9.84|8.44|9.86|8.46|9.83|8.43|0
1695784200000|2023-09-27 03:10:00|9.83|8.43|9.83|8.43|9.83|8.43|9.82|8.42|0
1695784500000|2023-09-27 03:15:00|9.82|8.42|9.81|8.41|9.82|8.42|9.81|8.41|0
1695784800000|2023-09-27 03:20:00|9.82|8.42|9.82|8.42|9.82|8.42|9.81|8.41|0
1695785100000|2023-09-27 03:25:00|9.81|8.41|9.82|8.42|9.82|8.42|9.81|8.41|0
1695785400000|2023-09-27 03:30:00|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1695785700000|2023-09-27 03:35:00|9.82|8.42|9.85|8.45|9.86|8.46|9.82|8.42|0
1695786000000|2023-09-27 03:40:00|9.86|8.46|9.84|8.44|9.86|8.46|9.84|8.44|0
1695786300000|2023-09-27 03:45:00|9.85|8.45|9.85|8.45|9.85|8.45|9.84|8.44|0
1695786600000|2023-09-27 03:50:00|9.86|8.46|9.84|8.44|9.86|8.46|9.83|8.43|0
1695786900000|2023-09-27 03:55:00|9.83|8.43|9.83|8.43|9.86|8.46|9.83|8.43|0
1695787200000|2023-09-27 04:00:00|9.84|8.44|9.83|8.43|9.84|8.44|9.82|8.42|0
1695787500000|2023-09-27 04:05:00|9.82|8.42|9.83|8.43|9.84|8.44|9.82|8.42|0
1695787800000|2023-09-27 04:10:00|9.84|8.44|9.84|8.44|9.84|8.44|9.83|8.43|0
1695788100000|2023-09-27 04:15:00|9.83|8.43|9.83|8.43|9.84|8.44|9.83|8.43|0
1695788400000|2023-09-27 04:20:00|9.84|8.44|9.84|8.44|9.84|8.44|9.83|8.43|0
1695788700000|2023-09-27 04:25:00|9.83|8.43|9.84|8.44|9.85|8.45|9.83|8.43|0
1695789000000|2023-09-27 04:30:00|9.83|8.43|9.8|8.4|9.83|8.43|9.8|8.4|0
1695789300000|2023-09-27 04:35:00|9.79|8.39|9.79|8.39|9.8|8.4|9.78|8.38|0
1695789600000|2023-09-27 04:40:00|9.8|8.4|9.79|8.39|9.8|8.4|9.78|8.38|0
1695789900000|2023-09-27 04:45:00|9.78|8.38|9.78|8.38|9.79|8.39|9.77|8.37|0
1695790200000|2023-09-27 04:50:00|9.77|8.37|9.77|8.37|9.77|8.37|9.76|8.36|0
1695790500000|2023-09-27 04:55:00|9.76|8.36|9.74|8.34|9.76|8.36|9.74|8.34|0
1695790800000|2023-09-27 05:00:00|9.75|8.35|9.76|8.36|9.76|8.36|9.75|8.35|0
1695791100000|2023-09-27 05:05:00|9.77|8.37|9.77|8.37|9.78|8.38|9.76|8.36|0
1695791400000|2023-09-27 05:10:00|9.78|8.38|9.78|8.38|9.78|8.38|9.77|8.37|0
1695791700000|2023-09-27 05:15:00|9.79|8.39|9.79|8.39|9.79|8.39|9.78|8.38|0
1695792000000|2023-09-27 05:20:00|9.78|8.38|9.79|8.39|9.8|8.4|9.78|8.38|0
1695792300000|2023-09-27 05:25:00|9.78|8.38|9.77|8.37|9.79|8.39|9.77|8.37|0
1695792600000|2023-09-27 05:30:00|9.78|8.38|9.77|8.37|9.78|8.38|9.76|8.36|0
1695792900000|2023-09-27 05:35:00|9.76|8.36|9.75|8.35|9.77|8.37|9.74|8.34|0
1695793200000|2023-09-27 05:40:00|9.76|8.36|9.74|8.34|9.76|8.36|9.74|8.34|0
1695793500000|2023-09-27 05:45:00|9.75|8.35|9.74|8.34|9.75|8.35|9.74|8.34|0
1695793800000|2023-09-27 05:50:00|9.73|8.33|9.7|8.3|9.73|8.33|9.7|8.3|0
1695794100000|2023-09-27 05:55:00|9.71|8.31|9.68|8.28|9.71|8.31|9.68|8.28|0
1695794400000|2023-09-27 06:00:00|9.69|8.29|9.69|8.29|9.7|8.3|9.68|8.28|0
1695794700000|2023-09-27 06:05:00|9.7|8.3|9.68|8.28|9.71|8.31|9.68|8.28|0
1695795000000|2023-09-27 06:10:00|9.67|8.27|9.69|8.29|9.7|8.3|9.67|8.27|0
1695795300000|2023-09-27 06:15:00|9.68|8.28|9.72|8.32|9.73|8.33|9.68|8.28|0
1695795600000|2023-09-27 06:20:00|9.73|8.33|9.71|8.31|9.73|8.33|9.69|8.29|0
1695795900000|2023-09-27 06:25:00|9.7|8.3|9.68|8.28|9.7|8.3|9.68|8.28|0
1695796200000|2023-09-27 06:30:00|9.69|8.29|9.68|8.28|9.69|8.29|9.66|8.26|0
1695796500000|2023-09-27 06:35:00|9.67|8.27|9.67|8.27|9.68|8.28|9.66|8.26|0
1695796800000|2023-09-27 06:40:00|9.66|8.26|9.65|8.25|9.67|8.27|9.65|8.25|0
1695797100000|2023-09-27 06:45:00|9.66|8.26|9.65|8.25|9.66|8.26|9.65|8.25|0
1695797400000|2023-09-27 06:50:00|9.66|8.26|9.64|8.24|9.67|8.27|9.64|8.24|0
1695797700000|2023-09-27 06:55:00|9.65|8.25|9.62|8.22|10.04|8.64|9.61|8.21|0
1695798000000|2023-09-27 07:00:00|9.63|8.23|9.63|8.23|9.68|8.28|9.62|8.22|0
1695798300000|2023-09-27 07:05:00|9.62|8.22|9.71|8.31|9.71|8.31|9.62|8.22|0
1695798600000|2023-09-27 07:10:00|9.7|8.3|9.67|8.27|9.72|8.32|9.67|8.27|0
1695798900000|2023-09-27 07:15:00|9.66|8.26|9.69|8.29|9.7|8.3|9.66|8.26|0
1695799200000|2023-09-27 07:20:00|9.68|8.28|9.66|8.26|9.69|8.29|9.66|8.26|0
1695799500000|2023-09-27 07:25:00|9.67|8.27|9.62|8.22|9.68|8.28|9.61|8.21|0
1695799800000|2023-09-27 07:30:00|9.63|8.23|9.64|8.24|9.66|8.26|9.62|8.22|0
1695800100000|2023-09-27 07:35:00|9.63|8.23|9.64|8.24|9.66|8.26|9.62|8.22|0
1695800400000|2023-09-27 07:40:00|9.63|8.23|9.62|8.22|9.64|8.24|9.61|8.21|0
1695800700000|2023-09-27 07:45:00|9.63|8.23|9.61|8.21|9.65|8.25|9.61|8.21|0
1695801000000|2023-09-27 07:50:00|9.62|8.22|9.59|8.19|9.62|8.22|9.58|8.18|0
1695801300000|2023-09-27 07:55:00|9.58|8.18|9.56|8.16|9.59|8.19|9.56|8.16|0
1695801600000|2023-09-27 08:00:00|9.55|8.15|9.56|8.16|9.58|8.18|9.55|8.15|0
1695801900000|2023-09-27 08:05:00|9.55|8.15|9.52|8.12|9.68|8.28|9.51|8.11|0
1695802200000|2023-09-27 08:10:00|9.53|8.13|9.56|8.16|9.56|8.16|9.52|8.12|0
1695802500000|2023-09-27 08:15:00|9.55|8.15|9.57|8.17|9.58|8.18|9.54|8.14|0
1695802800000|2023-09-27 08:20:00|9.58|8.18|9.54|8.14|9.59|8.19|9.54|8.14|0
1695803100000|2023-09-27 08:25:00|9.55|8.15|9.58|8.18|9.61|8.21|9.55|8.15|0
1695803400000|2023-09-27 08:30:00|9.59|8.19|9.53|8.13|9.59|8.19|9.52|8.12|0
1695803700000|2023-09-27 08:35:00|9.54|8.14|9.56|8.16|9.59|8.19|9.54|8.14|0
1695804000000|2023-09-27 08:40:00|9.57|8.17|9.56|8.16|9.59|8.19|9.55|8.15|0
1695804300000|2023-09-27 08:45:00|9.57|8.17|9.57|8.17|9.57|8.17|9.55|8.15|0
1695804600000|2023-09-27 08:50:00|9.56|8.16|9.59|8.19|9.59|8.19|9.55|8.15|0
1695804900000|2023-09-27 08:55:00|9.58|8.18|9.56|8.16|9.59|8.19|9.56|8.16|0
1695805200000|2023-09-27 09:00:00|9.55|8.15|9.55|8.15|9.58|8.18|9.55|8.15|0
1695805500000|2023-09-27 09:05:00|9.56|8.16|9.58|8.18|9.6|8.2|9.55|8.15|0
1695805800000|2023-09-27 09:10:00|9.59|8.19|9.56|8.16|9.6|8.2|9.55|8.15|0
1695806100000|2023-09-27 09:15:00|9.57|8.17|9.57|8.17|9.58|8.18|9.56|8.16|0
1695806400000|2023-09-27 09:20:00|9.58|8.18|9.58|8.18|9.6|8.2|9.57|8.17|0
1695806700000|2023-09-27 09:25:00|9.59|8.19|9.57|8.17|9.59|8.19|9.56|8.16|0
1695807000000|2023-09-27 09:30:00|9.58|8.18|9.6|8.2|9.61|8.21|9.57|8.17|0
1695807300000|2023-09-27 09:35:00|9.59|8.19|9.63|8.23|9.63|8.23|9.59|8.19|0
1695807600000|2023-09-27 09:40:00|9.64|8.24|9.69|8.29|9.69|8.29|9.64|8.24|0
1695807900000|2023-09-27 09:45:00|9.68|8.28|9.64|8.24|9.68|8.28|9.64|8.24|0
1695808200000|2023-09-27 09:50:00|9.65|8.25|9.66|8.26|9.68|8.28|9.64|8.24|0
1695808500000|2023-09-27 09:55:00|9.67|8.27|9.65|8.25|9.67|8.27|9.65|8.25|0
1695808800000|2023-09-27 10:00:00|9.66|8.26|9.66|8.26|9.68|8.28|9.65|8.25|0
1695809100000|2023-09-27 10:05:00|9.67|8.27|9.69|8.29|9.7|8.3|9.66|8.26|0
1695809400000|2023-09-27 10:10:00|9.68|8.28|9.7|8.3|9.7|8.3|9.68|8.28|0
1695809700000|2023-09-27 10:15:00|9.71|8.31|9.68|8.28|9.71|8.31|9.68|8.28|0
1695810000000|2023-09-27 10:20:00|9.67|8.27|9.67|8.27|9.68|8.28|9.67|8.27|0
1695810300000|2023-09-27 10:25:00|9.66|8.26|9.64|8.24|9.67|8.27|9.64|8.24|0
1695810600000|2023-09-27 10:30:00|9.65|8.25|9.64|8.24|9.67|8.27|9.63|8.23|0
1695810900000|2023-09-27 10:35:00|9.65|8.25|9.66|8.26|9.68|8.28|9.65|8.25|0
1695811200000|2023-09-27 10:40:00|9.67|8.27|9.69|8.29|9.7|8.3|9.66|8.26|0
1695811500000|2023-09-27 10:45:00|9.7|8.3|9.67|8.27|9.7|8.3|9.66|8.26|0
1695811800000|2023-09-27 10:50:00|9.68|8.28|9.62|8.22|9.68|8.28|9.62|8.22|0
1695812100000|2023-09-27 10:55:00|9.63|8.23|9.62|8.22|9.64|8.24|9.62|8.22|0
1695812400000|2023-09-27 11:00:00|9.63|8.23|9.61|8.21|9.64|8.24|9.61|8.21|0
1695812700000|2023-09-27 11:05:00|9.6|8.2|9.62|8.22|9.65|8.25|9.6|8.2|0
1695813000000|2023-09-27 11:10:00|9.61|8.21|9.59|8.19|9.61|8.21|9.58|8.18|0
1695813300000|2023-09-27 11:15:00|9.6|8.2|9.57|8.17|9.61|8.21|9.57|8.17|0
1695813600000|2023-09-27 11:20:00|9.58|8.18|9.57|8.17|9.59|8.19|9.56|8.16|0
1695813900000|2023-09-27 11:25:00|9.56|8.16|9.54|8.14|9.58|8.18|9.54|8.14|0
1695814200000|2023-09-27 11:30:00|9.55|8.15|9.6|8.2|9.61|8.21|9.54|8.14|0
1695814500000|2023-09-27 11:35:00|9.61|8.21|9.56|8.16|9.63|8.23|9.51|8.11|0
1695814800000|2023-09-27 11:40:00|9.57|8.17|9.63|8.23|9.64|8.24|9.53|8.13|0
1695815100000|2023-09-27 11:45:00|9.64|8.24|9.61|8.21|9.64|8.24|9.6|8.2|0
1695815400000|2023-09-27 11:50:00|9.6|8.2|9.55|8.15|9.61|8.21|9.54|8.14|0
1695815700000|2023-09-27 11:55:00|9.56|8.16|9.53|8.13|9.56|8.16|9.53|8.13|0
1695816000000|2023-09-27 12:00:00|9.54|8.14|9.58|8.18|9.58|8.18|9.52|8.12|0
1695816300000|2023-09-27 12:05:00|9.59|8.19|9.59|8.19|9.61|8.21|9.58|8.18|0
1695816600000|2023-09-27 12:10:00|9.6|8.2|9.6|8.2|9.62|8.22|9.57|8.17|0
1695816900000|2023-09-27 12:15:00|9.61|8.21|9.58|8.18|9.61|8.21|9.56|8.16|0
1695817200000|2023-09-27 12:20:00|9.59|8.19|9.64|8.24|9.65|8.25|9.57|8.17|0
1695817500000|2023-09-27 12:25:00|9.63|8.23|9.62|8.22|9.64|8.24|9.61|8.21|0
1695817800000|2023-09-27 12:30:00|9.65|8.25|9.54|8.14|9.68|8.28|9.54|8.14|0
1695818100000|2023-09-27 12:35:00|9.55|8.15|9.56|8.16|9.57|8.17|9.52|8.12|0
1695818400000|2023-09-27 12:40:00|9.57|8.17|9.54|8.14|9.59|8.19|9.54|8.14|0
1695818700000|2023-09-27 12:45:00|9.55|8.15|9.56|8.16|9.56|8.16|9.53|8.13|0
1695819000000|2023-09-27 12:50:00|9.55|8.15|9.54|8.14|9.57|8.17|9.53|8.13|0
1695819300000|2023-09-27 12:55:00|9.53|8.13|9.51|8.11|9.54|8.14|9.5|8.1|0
1695819600000|2023-09-27 13:00:00|9.52|8.12|9.56|8.16|9.56|8.16|9.52|8.12|0
1695819900000|2023-09-27 13:05:00|9.55|8.15|9.49|8.09|9.57|8.17|9.46|8.06|0
1695820200000|2023-09-27 13:10:00|9.48|8.08|9.51|8.11|9.53|8.13|9.48|8.08|0
1695820500000|2023-09-27 13:15:00|9.5|8.1|9.51|8.11|9.53|8.13|9.49|8.09|0
1695820800000|2023-09-27 13:20:00|9.52|8.12|9.51|8.11|9.53|8.13|9.5|8.1|0
1695821100000|2023-09-27 13:25:00|9.52|8.12|9.63|8.23|9.64|8.24|9.52|8.12|0
1695821400000|2023-09-27 13:30:00|9.64|8.24|9.62|8.22|9.65|8.25|9.53|8.13|0
1695821700000|2023-09-27 13:35:00|9.59|8.19|9.71|8.31|9.74|8.34|9.57|8.17|0
1695822000000|2023-09-27 13:40:00|9.72|8.32|9.61|8.21|9.76|8.36|9.61|8.21|0
1695822300000|2023-09-27 13:45:00|9.6|8.2|9.71|8.31|9.72|8.32|9.56|8.16|0
1695822600000|2023-09-27 13:50:00|9.7|8.3|9.65|8.25|9.72|8.32|9.62|8.22|0
1695822900000|2023-09-27 13:55:00|9.64|8.24|9.71|8.31|9.73|8.33|9.64|8.24|0
1695823200000|2023-09-27 14:00:00|9.68|8.28|9.8|8.4|9.83|8.43|9.66|8.26|0
1695823500000|2023-09-27 14:05:00|9.82|8.42|9.83|8.43|9.86|8.46|9.81|8.41|0
1695823800000|2023-09-27 14:10:00|9.84|8.44|9.93|8.53|9.93|8.53|9.83|8.43|0
1695824100000|2023-09-27 14:15:00|9.92|8.52|9.88|8.48|10.08|8.68|9.82|8.42|0
1695824400000|2023-09-27 14:20:00|9.87|8.47|9.71|8.31|9.87|8.47|9.67|8.27|0
1695824700000|2023-09-27 14:25:00|9.7|8.3|9.7|8.3|9.75|8.35|9.67|8.27|0
1695825000000|2023-09-27 14:30:00|9.71|8.31|9.7|8.3|9.8|8.4|9.7|8.3|0
1695825300000|2023-09-27 14:35:00|9.71|8.31|9.76|8.36|9.77|8.37|9.69|8.29|0
1695825600000|2023-09-27 14:40:00|9.77|8.37|9.79|8.39|9.92|8.52|9.76|8.36|0
1695825900000|2023-09-27 14:45:00|9.78|8.38|9.76|8.36|9.84|8.44|9.74|8.34|0
1695826200000|2023-09-27 14:50:00|9.78|8.38|10|8.6|10.02|8.62|9.78|8.38|0
1695826500000|2023-09-27 14:55:00|9.64|8.24|9.94|8.54|9.97|8.57|9.64|8.24|0
1695826800000|2023-09-27 15:00:00|9.95|8.55|9.86|8.46|9.96|8.56|9.84|8.44|0
1695827100000|2023-09-27 15:05:00|9.87|8.47|9.81|8.41|9.9|8.5|9.73|8.33|0
1695827400000|2023-09-27 15:10:00|10.03|8.63|9.93|8.53|10.03|8.63|9.9|8.5|0
1695827700000|2023-09-27 15:15:00|9.92|8.52|10|8.6|10.01|8.61|9.92|8.52|0
1695828000000|2023-09-27 15:20:00|9.99|8.59|9.98|8.58|10.02|8.62|9.92|8.52|0
1695828300000|2023-09-27 15:25:00|10|8.6|9.92|8.52|10|8.6|9.9|8.5|0
1695828600000|2023-09-27 15:30:00|9.91|8.51|9.9|8.5|9.96|8.56|9.89|8.49|0
1695828900000|2023-09-27 15:35:00|9.89|8.49|10.02|8.62|10.02|8.62|9.89|8.49|0
1695829200000|2023-09-27 15:40:00|10.01|8.61|10.12|8.72|10.12|8.72|10|8.6|0
1695829500000|2023-09-27 15:45:00|10.11|8.71|10.16|8.76|10.21|8.81|10.1|8.7|0
1695829800000|2023-09-27 15:50:00|10.15|8.75|10.16|8.76|10.19|8.79|10.13|8.73|0
1695830100000|2023-09-27 15:55:00|10.17|8.77|10.14|8.74|10.18|8.78|10.12|8.72|0
1695830400000|2023-09-27 16:00:00|10.15|8.75|10.31|8.91|10.31|8.91|10.15|8.75|0
1695830700000|2023-09-27 16:05:00|10.33|8.93|10.35|8.95|10.36|8.96|10.27|8.87|0
1695831000000|2023-09-27 16:10:00|10.34|8.94|10.34|8.94|10.37|8.97|10.29|8.89|0
1695831300000|2023-09-27 16:15:00|10.35|8.95|10.39|8.99|10.4|9|10.34|8.94|0
1695831600000|2023-09-27 16:20:00|10.38|8.98|10.37|8.97|10.4|9|9.81|8.41|0
1695831900000|2023-09-27 16:25:00|10.38|8.98|10.31|8.91|10.38|8.98|10.31|8.91|0
1695832200000|2023-09-27 16:30:00|10.3|8.9|10.25|8.85|10.32|8.92|10.24|8.84|0
1695832500000|2023-09-27 16:35:00|10.24|8.84|10.29|8.89|10.3|8.9|10.22|8.82|0
1695832800000|2023-09-27 16:40:00|10.3|8.9|10.2|8.8|10.31|8.91|10.2|8.8|0
1695833100000|2023-09-27 16:45:00|10.19|8.79|10.2|8.8|10.21|8.81|10.15|8.75|0
1695833400000|2023-09-27 16:50:00|10.21|8.81|10.26|8.86|10.27|8.87|10.2|8.8|0
1695833700000|2023-09-27 16:55:00|10.25|8.85|10.33|8.93|10.35|8.95|10.25|8.85|0
1695834000000|2023-09-27 17:00:00|10.34|8.94|10.22|8.82|10.34|8.94|10.2|8.8|0
1695834300000|2023-09-27 17:05:00|10.21|8.81|10.23|8.83|10.3|8.9|10.2|8.8|0
1695834600000|2023-09-27 17:10:00|10.24|8.84|10.4|9|10.4|9|10.23|8.83|0
1695834900000|2023-09-27 17:15:00|10.38|8.98|10.42|9.02|10.48|9.08|10.36|8.96|0
1695835200000|2023-09-27 17:20:00|10.43|9.03|10.35|8.95|10.69|9.29|10.34|8.94|0
1695835500000|2023-09-27 17:25:00|10.36|8.96|10.46|9.06|10.47|9.07|10.34|8.94|0
1695835800000|2023-09-27 17:30:00|10.47|9.07|10.41|9.01|10.47|9.07|10.39|8.99|0
1695836100000|2023-09-27 17:35:00|10.42|9.02|10.45|9.05|10.46|9.06|10.39|8.99|0
1695836400000|2023-09-27 17:40:00|10.46|9.06|10.47|9.07|10.59|9.19|10.46|9.06|0
1695836700000|2023-09-27 17:45:00|10.46|9.06|10.44|9.04|10.49|9.09|10.43|9.03|0
1695837000000|2023-09-27 17:50:00|10.45|9.05|10.37|8.97|10.45|9.05|10.37|8.97|0
1695837300000|2023-09-27 17:55:00|10.38|8.98|10.35|8.95|10.41|9.01|10.35|8.95|0
1695837600000|2023-09-27 18:00:00|10.36|8.96|10.39|8.99|10.41|9.01|10.35|8.95|0
1695837900000|2023-09-27 18:05:00|10.4|9|10.47|9.07|10.47|9.07|10.36|8.96|0
1695838200000|2023-09-27 18:10:00|10.48|9.08|10.43|9.03|10.51|9.11|10.43|9.03|0
1695838500000|2023-09-27 18:15:00|10.42|9.02|10.41|9.01|10.42|9.02|10.35|8.95|0
1695838800000|2023-09-27 18:20:00|10.4|9|10.33|8.93|10.43|9.03|10.33|8.93|0
1695839100000|2023-09-27 18:25:00|10.32|8.92|10.11|8.71|10.35|8.95|10.1|8.7|0
1695839400000|2023-09-27 18:30:00|10.1|8.7|9.94|8.54|10.1|8.7|9.9|8.5|0
1695839700000|2023-09-27 18:35:00|9.91|8.51|9.69|8.29|10.29|8.89|9.68|8.28|0
1695840000000|2023-09-27 18:40:00|9.7|8.3|9.64|8.24|9.76|8.36|9.63|8.23|0
1695840300000|2023-09-27 18:45:00|9.63|8.23|9.72|8.32|9.72|8.32|9.59|8.19|0
1695840600000|2023-09-27 18:50:00|9.71|8.31|9.68|8.28|9.75|8.35|9.66|8.26|0
1695840900000|2023-09-27 18:55:00|9.67|8.27|9.67|8.27|9.71|8.31|9.63|8.23|0
1695841200000|2023-09-27 19:00:00|9.69|8.29|9.51|8.11|9.72|8.32|9.51|8.11|0
1695841500000|2023-09-27 19:05:00|9.52|8.12|9.44|8.04|9.54|8.14|9.4|8|0
1695841800000|2023-09-27 19:10:00|9.43|8.03|9.49|8.09|9.49|8.09|9.34|7.94|0
1695842100000|2023-09-27 19:15:00|9.47|8.07|9.42|8.02|9.56|8.16|9.36|7.96|0
1695842400000|2023-09-27 19:20:00|9.41|8.01|9.38|7.98|9.41|8.01|9.34|7.94|0
1695842700000|2023-09-27 19:25:00|9.37|7.97|9.4|8|9.4|8|9.31|7.91|0
1695843000000|2023-09-27 19:30:00|9.41|8.01|9.38|7.98|9.45|8.05|9.38|7.98|0
1695843300000|2023-09-27 19:35:00|9.39|7.99|9.5|8.1|9.53|8.13|9.39|7.99|0
1695843600000|2023-09-27 19:40:00|9.51|8.11|9.68|8.28|9.75|8.35|9.5|8.1|0
1695843900000|2023-09-27 19:45:00|9.7|8.3|9.67|8.27|9.73|8.33|9.64|8.24|0
1695844200000|2023-09-27 19:50:00|9.68|8.28|9.53|8.13|9.68|8.28|9.51|8.11|0
1695844500000|2023-09-27 19:55:00|9.55|8.15|9.41|8.01|9.56|8.16|9.4|8|0
1695844800000|2023-09-27 20:00:00|9.4|8|9.36|7.96|9.41|8.01|9.31|7.91|0
1695845100000|2023-09-27 20:05:00|9.37|7.97|9.32|7.92|9.37|7.97|9.32|7.92|0
1695845400000|2023-09-27 20:10:00|9.33|7.93|9.28|7.88|9.33|7.93|9.27|7.87|0
1695845700000|2023-09-27 20:15:00|9.38|7.78|9.4|7.8|9.41|7.81|9.37|7.77|0
1695846000000|2023-09-27 20:20:00|9.41|7.81|9.4|7.8|9.41|7.81|9.39|7.79|0
1695846300000|2023-09-27 20:25:00|9.39|7.79|9.38|7.78|9.39|7.79|9.37|7.77|0
1695846600000|2023-09-27 20:30:00|9.37|7.77|9.38|7.78|9.38|7.78|9.35|7.75|0
1695846900000|2023-09-27 20:35:00|9.37|7.77|9.35|7.75|9.38|7.78|9.35|7.75|0
1695847200000|2023-09-27 20:40:00|9.36|7.76|9.36|7.76|9.36|7.76|9.35|7.75|0
1695847500000|2023-09-27 20:45:00|9.37|7.77|9.36|7.76|9.37|7.77|9.35|7.75|0
1695847800000|2023-09-27 20:50:00|9.35|7.75|9.32|7.72|9.35|7.75|9.31|7.71|0
1695848100000|2023-09-27 20:55:00|9.33|7.73|9.34|7.74|9.35|7.75|9.31|7.71|0
1695848400000|2023-09-27 21:00:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1695848700000|2023-09-27 21:05:00|9.33|7.73|9.32|7.72|9.34|7.74|9.32|7.72|0
1695849300000|2023-09-27 21:15:00|9.31|7.71|9.31|7.71|9.31|7.71|9.31|7.71|0
1695849900000|2023-09-27 21:25:00|9.32|7.72|9.32|7.72|9.32|7.72|9.32|7.72|0
1695850500000|2023-09-27 21:35:00|9.31|7.71|9.31|7.71|9.32|7.72|9.31|7.71|0
1695851700000|2023-09-27 21:55:00|9.3|7.7|9.3|7.7|9.31|7.71|9.3|7.7|0
1695852000000|2023-09-27 22:00:00|9.31|7.71|9.39|7.79|9.39|7.79|9.3|7.7|0
1695852300000|2023-09-27 22:05:00|9.38|7.78|9.4|7.8|9.41|7.81|9.38|7.78|0
1695852600000|2023-09-27 22:10:00|9.39|7.79|9.4|7.8|9.41|7.81|9.39|7.79|0
1695852900000|2023-09-27 22:15:00|9.41|7.81|9.41|7.81|9.42|7.82|9.4|7.8|0
1695853200000|2023-09-27 22:20:00|9.42|7.82|9.46|7.86|9.47|7.87|9.4|7.8|0
1695853500000|2023-09-27 22:25:00|9.45|7.85|9.46|7.86|9.48|7.88|9.45|7.85|0
1695853800000|2023-09-27 22:30:00|9.45|7.85|9.45|7.85|9.46|7.86|9.44|7.84|0
1695854100000|2023-09-27 22:35:00|9.44|7.84|9.44|7.84|9.45|7.85|9.43|7.83|0
1695854400000|2023-09-27 22:40:00|9.43|7.83|9.41|7.81|9.44|7.84|9.41|7.81|0
1695854700000|2023-09-27 22:45:00|9.42|7.82|9.41|7.81|9.42|7.82|9.41|7.81|0
1695855000000|2023-09-27 22:50:00|9.42|7.82|9.41|7.81|9.42|7.82|9.41|7.81|0
1695855300000|2023-09-27 22:55:00|9.42|7.82|9.41|7.81|9.42|7.82|9.41|7.81|0
1695855600000|2023-09-27 23:00:00|9.4|7.8|9.43|7.83|9.44|7.84|9.4|7.8|0
1695855900000|2023-09-27 23:05:00|9.42|7.82|9.39|7.79|9.42|7.82|9.39|7.79|0
1695856200000|2023-09-27 23:10:00|9.38|7.78|9.39|7.79|9.39|7.79|9.37|7.77|0
1695856500000|2023-09-27 23:15:00|9.38|7.78|9.38|7.78|9.39|7.79|9.37|7.77|0
1695856800000|2023-09-27 23:20:00|9.37|7.77|9.39|7.79|9.39|7.79|9.37|7.77|0
1695857100000|2023-09-27 23:25:00|9.38|7.78|9.38|7.78|9.39|7.79|9.37|7.77|0
1695857400000|2023-09-27 23:30:00|9.37|7.77|9.38|7.78|9.38|7.78|9.37|7.77|0
1695857700000|2023-09-27 23:35:00|9.37|7.77|9.36|7.76|9.37|7.77|9.36|7.76|0
1695858000000|2023-09-27 23:40:00|9.37|7.77|9.36|7.76|9.37|7.77|9.36|7.76|0
1695858300000|2023-09-27 23:45:00|9.37|7.77|9.35|7.75|9.37|7.77|9.35|7.75|0
1695858600000|2023-09-27 23:50:00|9.34|7.74|9.33|7.73|9.34|7.74|9.33|7.73|0
1695858900000|2023-09-27 23:55:00|9.34|7.74|9.34|7.74|9.35|7.75|9.33|7.73|0
1695859200000|2023-09-28 00:00:00|9.33|7.73|9.34|7.74|9.37|7.77|9.33|7.73|0
1695859500000|2023-09-28 00:05:00|9.35|7.75|9.33|7.73|9.35|7.75|9.31|7.71|0
1695859800000|2023-09-28 00:10:00|9.34|7.74|9.33|7.73|9.35|7.75|9.32|7.72|0
1695860100000|2023-09-28 00:15:00|9.32|7.72|9.32|7.72|9.34|7.74|9.31|7.71|0
1695860400000|2023-09-28 00:20:00|9.33|7.73|9.32|7.72|9.33|7.73|9.31|7.71|0
1695860700000|2023-09-28 00:25:00|9.33|7.73|9.4|7.8|9.42|7.82|9.31|7.71|0
1695861000000|2023-09-28 00:30:00|9.3|7.9|9.29|7.89|9.31|7.91|9.29|7.89|0
1695861300000|2023-09-28 00:35:00|9.3|7.9|9.26|7.86|9.3|7.9|9.25|7.85|0
1695861600000|2023-09-28 00:40:00|9.25|7.85|9.26|7.86|9.27|7.87|9.25|7.85|0
1695861900000|2023-09-28 00:45:00|9.25|7.85|9.27|7.87|9.28|7.88|9.23|7.83|0
1695862200000|2023-09-28 00:50:00|9.28|7.88|9.29|7.89|9.3|7.9|9.28|7.88|0
1695862500000|2023-09-28 00:55:00|9.28|7.88|9.26|7.86|9.28|7.88|9.26|7.86|0
1695862800000|2023-09-28 01:00:00|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1695863100000|2023-09-28 01:05:00|9.27|7.87|9.26|7.86|9.27|7.87|9.25|7.85|0
1695863400000|2023-09-28 01:10:00|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1695863700000|2023-09-28 01:15:00|9.27|7.87|9.29|7.89|9.29|7.89|9.27|7.87|0
1695864000000|2023-09-28 01:20:00|9.28|7.88|9.27|7.87|9.28|7.88|9.27|7.87|0
1695864300000|2023-09-28 01:25:00|9.28|7.88|9.26|7.86|9.28|7.88|9.26|7.86|0
1695864600000|2023-09-28 01:30:00|9.27|7.87|9.32|7.92|9.33|7.93|9.27|7.87|0
1695864900000|2023-09-28 01:35:00|9.33|7.93|9.32|7.92|9.34|7.94|9.31|7.91|0
1695865200000|2023-09-28 01:40:00|9.33|7.93|9.33|7.93|9.33|7.93|9.31|7.91|0
1695865500000|2023-09-28 01:45:00|9.32|7.92|9.3|7.9|9.34|7.94|9.3|7.9|0
1695865800000|2023-09-28 01:50:00|9.31|7.91|9.3|7.9|9.31|7.91|9.29|7.89|0
1695866100000|2023-09-28 01:55:00|9.29|7.89|9.28|7.88|9.3|7.9|9.27|7.87|0
1695866400000|2023-09-28 02:00:00|9.29|7.89|9.29|7.89|9.29|7.89|9.27|7.87|0
1695866700000|2023-09-28 02:05:00|9.28|7.88|9.3|7.9|9.3|7.9|9.28|7.88|0
1695867000000|2023-09-28 02:10:00|9.29|7.89|9.29|7.89|9.3|7.9|9.29|7.89|0
1695867300000|2023-09-28 02:15:00|9.3|7.9|9.32|7.92|9.33|7.93|9.3|7.9|0
1695867600000|2023-09-28 02:20:00|9.33|7.93|9.32|7.92|9.33|7.93|9.32|7.92|0
1695867900000|2023-09-28 02:25:00|9.33|7.93|9.39|7.99|9.41|8.01|9.33|7.93|0
1695868200000|2023-09-28 02:30:00|9.4|8|9.42|8.02|9.43|8.03|9.4|8|0
1695868500000|2023-09-28 02:35:00|9.41|8.01|9.39|7.99|9.41|8.01|9.39|7.99|0
1695868800000|2023-09-28 02:40:00|9.4|8|9.39|7.99|9.4|8|9.38|7.98|0
1695869100000|2023-09-28 02:45:00|9.4|8|9.4|8|9.41|8.01|9.39|7.99|0
1695869400000|2023-09-28 02:50:00|9.39|7.99|9.41|8.01|9.41|8.01|9.39|7.99|0
1695869700000|2023-09-28 02:55:00|9.42|8.02|9.43|8.03|9.46|8.06|9.41|8.01|0
1695870000000|2023-09-28 03:00:00|9.44|8.04|9.46|8.06|9.47|8.07|9.43|8.03|0
1695870300000|2023-09-28 03:05:00|9.45|8.05|9.46|8.06|9.46|8.06|9.45|8.05|0
1695870600000|2023-09-28 03:10:00|9.47|8.07|9.49|8.09|9.49|8.09|9.46|8.06|0
1695870900000|2023-09-28 03:15:00|9.48|8.08|9.48|8.08|9.49|8.09|9.47|8.07|0
1695871200000|2023-09-28 03:20:00|9.47|8.07|9.46|8.06|9.47|8.07|9.45|8.05|0
1695871500000|2023-09-28 03:25:00|9.47|8.07|9.46|8.06|9.48|8.08|9.46|8.06|0
1695871800000|2023-09-28 03:30:00|9.45|8.05|9.48|8.08|9.5|8.1|9.45|8.05|0
1695872100000|2023-09-28 03:35:00|9.47|8.07|9.46|8.06|9.49|8.09|9.46|8.06|0
1695872400000|2023-09-28 03:40:00|9.47|8.07|9.47|8.07|9.47|8.07|9.46|8.06|0
1695872700000|2023-09-28 03:45:00|9.46|8.06|9.47|8.07|9.48|8.08|9.46|8.06|0
1695873000000|2023-09-28 03:50:00|9.46|8.06|9.45|8.05|9.46|8.06|9.45|8.05|0
1695873300000|2023-09-28 03:55:00|9.46|8.06|9.46|8.06|9.46|8.06|9.45|8.05|0
1695873600000|2023-09-28 04:00:00|9.47|8.07|9.46|8.06|9.47|8.07|9.46|8.06|0
1695873900000|2023-09-28 04:05:00|9.47|8.07|9.54|8.14|9.54|8.14|9.46|8.06|0
1695874200000|2023-09-28 04:10:00|9.53|8.13|9.59|8.19|9.59|8.19|9.53|8.13|0
1695874500000|2023-09-28 04:15:00|9.58|8.18|9.55|8.15|9.59|8.19|9.55|8.15|0
1695874800000|2023-09-28 04:20:00|9.56|8.16|9.57|8.17|9.57|8.17|9.55|8.15|0
1695875100000|2023-09-28 04:25:00|9.56|8.16|9.55|8.15|9.57|8.17|9.55|8.15|0
1695875400000|2023-09-28 04:30:00|9.54|8.14|9.54|8.14|9.55|8.15|9.53|8.13|0
1695875700000|2023-09-28 04:35:00|9.53|8.13|9.5|8.1|9.53|8.13|9.5|8.1|0
1695876000000|2023-09-28 04:40:00|9.51|8.11|9.49|8.09|9.51|8.11|9.49|8.09|0
1695876300000|2023-09-28 04:45:00|9.48|8.08|9.46|8.06|9.48|8.08|9.45|8.05|0
1695876600000|2023-09-28 04:50:00|9.45|8.05|9.45|8.05|9.46|8.06|9.44|8.04|0
1695876900000|2023-09-28 04:55:00|9.44|8.04|9.42|8.02|9.45|8.05|9.42|8.02|0
1695877200000|2023-09-28 05:00:00|9.43|8.03|9.37|7.97|9.43|8.03|9.37|7.97|0
1695877500000|2023-09-28 05:05:00|9.38|7.98|9.41|8.01|9.41|8.01|9.37|7.97|0
1695877800000|2023-09-28 05:10:00|9.4|8|9.39|7.99|9.4|8|9.38|7.98|0
1695878100000|2023-09-28 05:15:00|9.38|7.98|9.36|7.96|9.39|7.99|9.35|7.95|0
1695878400000|2023-09-28 05:20:00|9.35|7.95|9.36|7.96|9.37|7.97|9.35|7.95|0
1695878700000|2023-09-28 05:25:00|9.35|7.95|9.36|7.96|9.36|7.96|9.35|7.95|0
1695879000000|2023-09-28 05:30:00|9.35|7.95|9.3|7.9|9.35|7.95|9.28|7.88|0
1695879300000|2023-09-28 05:35:00|9.29|7.89|9.29|7.89|9.31|7.91|9.28|7.88|0
1695879600000|2023-09-28 05:40:00|9.3|7.9|9.29|7.89|9.3|7.9|9.28|7.88|0
1695879900000|2023-09-28 05:45:00|9.3|7.9|9.29|7.89|9.31|7.91|9.29|7.89|0
1695880200000|2023-09-28 05:50:00|9.3|7.9|9.28|7.88|9.31|7.91|9.28|7.88|0
1695880500000|2023-09-28 05:55:00|9.29|7.89|9.28|7.88|9.29|7.89|9.27|7.87|0
1695880800000|2023-09-28 06:00:00|9.27|7.87|9.3|7.9|9.33|7.93|9.27|7.87|0
1695881100000|2023-09-28 06:05:00|9.31|7.91|9.32|7.92|9.32|7.92|9.3|7.9|0
1695881400000|2023-09-28 06:10:00|9.33|7.93|9.37|7.97|9.37|7.97|9.33|7.93|0
1695881700000|2023-09-28 06:15:00|9.36|7.96|9.35|7.95|9.37|7.97|9.34|7.94|0
1695882000000|2023-09-28 06:20:00|9.34|7.94|9.24|7.84|9.37|7.97|9.23|7.83|0
1695882300000|2023-09-28 06:25:00|9.25|7.85|9.19|7.79|9.26|7.86|9.18|7.78|0
1695882600000|2023-09-28 06:30:00|9.18|7.78|9.13|7.73|9.19|7.79|9.13|7.73|0
1695882900000|2023-09-28 06:35:00|9.14|7.74|9.13|7.73|9.15|7.75|9.13|7.73|0
1695883200000|2023-09-28 06:40:00|9.12|7.72|9.12|7.72|9.13|7.73|9.11|7.71|0
1695883500000|2023-09-28 06:45:00|9.13|7.73|9.17|7.77|9.17|7.77|9.12|7.72|0
1695883800000|2023-09-28 06:50:00|9.16|7.76|9.19|7.79|9.2|7.8|9.16|7.76|0
1695884100000|2023-09-28 06:55:00|9.2|7.8|9.2|7.8|9.22|7.82|9.19|7.79|0
1695884400000|2023-09-28 07:00:00|9.21|7.81|9.2|7.8|9.25|7.85|9.19|7.79|0
1695884700000|2023-09-28 07:05:00|9.19|7.79|9.23|7.83|9.28|7.88|9.18|7.78|0
1695885000000|2023-09-28 07:10:00|9.24|7.84|9.21|7.81|9.27|7.87|9.21|7.81|0
1695885300000|2023-09-28 07:15:00|9.2|7.8|9.17|7.77|9.21|7.81|9.15|7.75|0
1695885600000|2023-09-28 07:20:00|9.16|7.76|9.16|7.76|9.17|7.77|9.13|7.73|0
1695885900000|2023-09-28 07:25:00|9.15|7.75|9.18|7.78|9.2|7.8|9.15|7.75|0
1695886200000|2023-09-28 07:30:00|9.19|7.79|9.16|7.76|9.19|7.79|9.14|7.74|0
1695886500000|2023-09-28 07:35:00|9.15|7.75|9.12|7.72|9.16|7.76|9.12|7.72|0
1695886800000|2023-09-28 07:40:00|9.11|7.71|9.17|7.77|9.17|7.77|9.1|7.7|0
1695887100000|2023-09-28 07:45:00|9.16|7.76|9.2|7.8|9.21|7.81|9.15|7.75|0
1695887400000|2023-09-28 07:50:00|9.21|7.81|9.23|7.83|9.23|7.83|9.2|7.8|0
1695887700000|2023-09-28 07:55:00|9.24|7.84|9.23|7.83|9.24|7.84|9.22|7.82|0
1695888000000|2023-09-28 08:00:00|9.22|7.82|9.32|7.92|9.34|7.94|9.2|7.8|0
1695888300000|2023-09-28 08:05:00|9.33|7.93|9.3|7.9|9.35|7.95|9.28|7.88|0
1695888600000|2023-09-28 08:10:00|9.29|7.89|9.3|7.9|9.31|7.91|9.26|7.86|0
1695888900000|2023-09-28 08:15:00|9.29|7.89|9.28|7.88|9.32|7.92|9.28|7.88|0
1695889200000|2023-09-28 08:20:00|9.29|7.89|9.34|7.94|9.34|7.94|9.29|7.89|0
1695889500000|2023-09-28 08:25:00|9.33|7.93|9.35|7.95|9.36|7.96|9.33|7.93|0
1695889800000|2023-09-28 08:30:00|9.36|7.96|9.3|7.9|9.37|7.97|9.3|7.9|0
1695890100000|2023-09-28 08:35:00|9.29|7.89|9.26|7.86|9.33|7.93|9.26|7.86|0
1695890400000|2023-09-28 08:40:00|9.27|7.87|9.28|7.88|9.29|7.89|9.26|7.86|0
1695890700000|2023-09-28 08:45:00|9.27|7.87|9.25|7.85|9.29|7.89|9.23|7.83|0
1695891000000|2023-09-28 08:50:00|9.26|7.86|9.23|7.83|9.26|7.86|9.21|7.81|0
1695891300000|2023-09-28 08:55:00|9.24|7.84|9.29|7.89|9.31|7.91|9.21|7.81|0
1695891600000|2023-09-28 09:00:00|9.3|7.9|9.37|7.97|9.37|7.97|9.28|7.88|0
1695891900000|2023-09-28 09:05:00|9.38|7.98|9.41|8.01|9.42|8.02|9.37|7.97|0
1695892200000|2023-09-28 09:10:00|9.4|8|9.56|8.16|9.56|8.16|9.4|8|0
1695892500000|2023-09-28 09:15:00|9.55|8.15|9.63|8.23|9.63|8.23|9.55|8.15|0
1695892800000|2023-09-28 09:20:00|9.64|8.24|9.54|8.14|9.64|8.24|9.54|8.14|0
1695893100000|2023-09-28 09:25:00|9.55|8.15|9.57|8.17|9.61|8.21|9.53|8.13|0
1695893400000|2023-09-28 09:30:00|9.56|8.16|9.6|8.2|9.6|8.2|9.54|8.14|0
1695893700000|2023-09-28 09:35:00|9.59|8.19|9.58|8.18|9.6|8.2|9.56|8.16|0
1695894000000|2023-09-28 09:40:00|9.56|8.16|9.46|8.06|9.57|8.17|9.44|8.04|0
1695894300000|2023-09-28 09:45:00|9.47|8.07|9.41|8.01|9.47|8.07|9.4|8|0
1695894600000|2023-09-28 09:50:00|9.4|8|9.35|7.95|9.4|8|9.34|7.94|0
1695894900000|2023-09-28 09:55:00|9.34|7.94|9.31|7.91|9.35|7.95|9.29|7.89|0
1695895200000|2023-09-28 10:00:00|9.3|7.9|9.28|7.88|9.31|7.91|9.26|7.86|0
1695895500000|2023-09-28 10:05:00|9.29|7.89|9.27|7.87|9.29|7.89|9.26|7.86|0
1695895800000|2023-09-28 10:10:00|9.26|7.86|9.27|7.87|9.27|7.87|9.23|7.83|0
1695896100000|2023-09-28 10:15:00|9.26|7.86|9.32|7.92|9.33|7.93|9.26|7.86|0
1695896400000|2023-09-28 10:20:00|9.33|7.93|9.35|7.95|9.36|7.96|9.32|7.92|0
1695896700000|2023-09-28 10:25:00|9.36|7.96|9.35|7.95|9.38|7.98|9.34|7.94|0
1695897000000|2023-09-28 10:30:00|9.34|7.94|9.32|7.92|9.34|7.94|9.31|7.91|0
1695897300000|2023-09-28 10:35:00|9.31|7.91|9.28|7.88|9.31|7.91|9.27|7.87|0
1695897600000|2023-09-28 10:40:00|9.27|7.87|9.27|7.87|9.29|7.89|9.25|7.85|0
1695897900000|2023-09-28 10:45:00|9.28|7.88|9.31|7.91|9.31|7.91|9.28|7.88|0
1695898200000|2023-09-28 10:50:00|9.3|7.9|9.35|7.95|9.37|7.97|9.3|7.9|0
1695898500000|2023-09-28 10:55:00|9.34|7.94|9.3|7.9|9.36|7.96|9.3|7.9|0
1695898800000|2023-09-28 11:00:00|9.31|7.91|9.33|7.93|9.33|7.93|9.3|7.9|0
1695899100000|2023-09-28 11:05:00|9.32|7.92|9.36|7.96|9.39|7.99|9.32|7.92|0
1695899400000|2023-09-28 11:10:00|9.35|7.95|9.38|7.98|9.39|7.99|9.34|7.94|0
1695899700000|2023-09-28 11:15:00|9.39|7.99|9.41|8.01|9.42|8.02|9.37|7.97|0
1695900000000|2023-09-28 11:20:00|9.4|8|9.35|7.95|9.41|8.01|9.33|7.93|0
1695900300000|2023-09-28 11:25:00|9.36|7.96|9.42|8.02|9.42|8.02|9.33|7.93|0
1695900600000|2023-09-28 11:30:00|9.41|8.01|9.5|8.1|9.5|8.1|9.41|8.01|0
1695900900000|2023-09-28 11:35:00|9.49|8.09|9.53|8.13|9.53|8.13|9.46|8.06|0
1695901200000|2023-09-28 11:40:00|9.52|8.12|9.55|8.15|9.55|8.15|9.5|8.1|0
1695901500000|2023-09-28 11:45:00|9.54|8.14|9.53|8.13|9.55|8.15|9.51|8.11|0
1695901800000|2023-09-28 11:50:00|9.54|8.14|9.51|8.11|9.54|8.14|9.48|8.08|0
1695902100000|2023-09-28 11:55:00|9.5|8.1|9.43|8.03|9.5|8.1|9.42|8.02|0
1695902400000|2023-09-28 12:00:00|9.44|8.04|9.32|7.92|9.44|8.04|9.32|7.92|0
1695902700000|2023-09-28 12:05:00|9.33|7.93|9.3|7.9|9.33|7.93|9.27|7.87|0
1695903000000|2023-09-28 12:10:00|9.29|7.89|9.3|7.9|9.34|7.94|9.28|7.88|0
1695903300000|2023-09-28 12:15:00|9.31|7.91|9.25|7.85|9.34|7.94|9.24|7.84|0
1695903600000|2023-09-28 12:20:00|9.26|7.86|9.27|7.87|9.29|7.89|9.22|7.82|0
1695903900000|2023-09-28 12:25:00|9.28|7.88|9.27|7.87|9.29|7.89|9.25|7.85|0
1695904200000|2023-09-28 12:30:00|9.28|7.88|9.1|7.7|9.33|7.93|9.09|7.69|0
1695904500000|2023-09-28 12:35:00|9.09|7.69|9.24|7.84|9.25|7.85|9.08|7.68|0
1695904800000|2023-09-28 12:40:00|9.25|7.85|9.37|7.97|9.37|7.97|9.24|7.84|0
1695905100000|2023-09-28 12:45:00|9.36|7.96|9.49|8.09|9.5|8.1|9.35|7.95|0
1695905400000|2023-09-28 12:50:00|9.5|8.1|9.43|8.03|9.58|8.18|9.42|8.02|0
1695905700000|2023-09-28 12:55:00|9.44|8.04|9.5|8.1|9.54|8.14|9.43|8.03|0
1695906000000|2023-09-28 13:00:00|9.51|8.11|9.41|8.01|9.52|8.12|9.39|7.99|0
1695906300000|2023-09-28 13:05:00|9.4|8|9.45|8.05|9.46|8.06|9.36|7.96|0
1695906600000|2023-09-28 13:10:00|9.44|8.04|9.47|8.07|9.51|8.11|9.44|8.04|0
1695906900000|2023-09-28 13:15:00|9.46|8.06|9.52|8.12|9.53|8.13|9.44|8.04|0
1695907200000|2023-09-28 13:20:00|9.51|8.11|9.53|8.13|9.55|8.15|9.48|8.08|0
1695907500000|2023-09-28 13:25:00|9.54|8.14|9.51|8.11|9.56|8.16|9.49|8.09|0
1695907800000|2023-09-28 13:30:00|9.5|8.1|9.35|7.95|9.58|8.18|9.34|7.94|0
1695908100000|2023-09-28 13:35:00|9.37|7.97|9.45|8.05|9.52|8.12|9.35|7.95|0
1695908400000|2023-09-28 13:40:00|9.46|8.06|9.57|8.17|9.62|8.22|9.41|8.01|0
1695908700000|2023-09-28 13:45:00|9.59|8.19|9.55|8.15|9.6|8.2|9.44|8.04|0
1695909000000|2023-09-28 13:50:00|9.54|8.14|9.29|7.89|9.54|8.14|9.29|7.89|0
1695909300000|2023-09-28 13:55:00|9.3|7.9|9.24|7.84|9.31|7.91|9.24|7.84|0
1695909600000|2023-09-28 14:00:00|9.23|7.83|9.15|7.75|9.25|7.85|9.13|7.73|0
1695909900000|2023-09-28 14:05:00|9.16|7.76|8.05|6.65|9.47|8.07|8.03|6.63|0
1695910200000|2023-09-28 14:10:00|8.07|6.67|7.99|6.59|8.09|6.69|7.97|6.57|0
1695910500000|2023-09-28 14:15:00|7.98|6.58|8.04|6.64|8.17|6.77|7.97|6.57|0
1695910800000|2023-09-28 14:20:00|8.03|6.63|8.08|6.68|8.1|6.7|7.97|6.57|0
1695911100000|2023-09-28 14:25:00|8.06|6.66|8.1|6.7|8.13|6.73|8.03|6.63|0
1695911400000|2023-09-28 14:30:00|8.11|6.71|8.1|6.7|8.28|6.88|7.93|6.53|0
1695911700000|2023-09-28 14:35:00|8.09|6.69|7.97|6.57|8.09|6.69|7.97|6.57|0
1695912000000|2023-09-28 14:40:00|7.98|6.58|7.86|6.46|8.03|6.63|7.85|6.45|0
1695912300000|2023-09-28 14:45:00|7.87|6.47|7.82|6.42|7.88|6.48|7.8|6.4|0
1695912600000|2023-09-28 14:50:00|7.81|6.41|7.9|6.5|8.26|6.86|7.79|6.39|0
1695912900000|2023-09-28 14:55:00|7.91|6.51|7.89|6.49|7.94|6.54|7.86|6.46|0
1695913200000|2023-09-28 15:00:00|7.9|6.5|7.94|6.54|7.94|6.54|7.88|6.48|0
1695913500000|2023-09-28 15:05:00|7.95|6.55|7.85|6.45|7.96|6.56|7.82|6.42|0
1695913800000|2023-09-28 15:10:00|7.84|6.44|7.87|6.47|7.93|6.53|7.84|6.44|0
1695914100000|2023-09-28 15:15:00|7.89|6.49|7.92|6.52|7.92|6.52|7.86|6.46|0
1695914400000|2023-09-28 15:20:00|7.93|6.53|7.76|6.36|7.93|6.53|7.76|6.36|0
1695914700000|2023-09-28 15:25:00|7.77|6.37|7.6|6.2|7.79|6.39|7.6|6.2|0
1695915000000|2023-09-28 15:30:00|7.59|6.19|7.53|6.13|7.59|6.19|7.5|6.1|0
1695915300000|2023-09-28 15:35:00|7.52|6.12|7.54|6.14|7.54|6.14|7.51|6.11|0
1695915600000|2023-09-28 15:40:00|7.53|6.13|7.43|6.03|7.54|6.14|7.43|6.03|0
1695915900000|2023-09-28 15:45:00|7.44|6.04|7.64|6.24|7.84|6.44|7.42|6.02|0
1695916200000|2023-09-28 15:50:00|7.63|6.23|7.59|6.19|7.64|6.24|7.59|6.19|0
1695916500000|2023-09-28 15:55:00|7.6|6.2|7.62|6.22|7.65|6.25|7.59|6.19|0
1695916800000|2023-09-28 16:00:00|7.61|6.21|7.65|6.25|7.68|6.28|7.6|6.2|0
1695917100000|2023-09-28 16:05:00|7.64|6.24|7.67|6.27|7.69|6.29|7.64|6.24|0
1695917400000|2023-09-28 16:10:00|7.66|6.26|7.65|6.25|7.69|6.29|7.64|6.24|0
1695917700000|2023-09-28 16:15:00|7.64|6.24|7.6|6.2|7.65|6.25|7.6|6.2|0
1695918000000|2023-09-28 16:20:00|7.59|6.19|7.62|6.22|7.63|6.23|7.58|6.18|0
1695918300000|2023-09-28 16:25:00|7.61|6.21|7.32|5.92|7.62|6.22|7.3|5.9|0
1695918600000|2023-09-28 16:30:00|7.31|5.91|7.38|5.98|7.41|6.01|7.3|5.9|0
1695918900000|2023-09-28 16:35:00|7.37|5.97|7.36|5.96|7.39|5.99|7.34|5.94|0
1695919200000|2023-09-28 16:40:00|7.35|5.95|7.33|5.93|7.36|5.96|7.31|5.91|0
1695919500000|2023-09-28 16:45:00|7.34|5.94|7.46|6.06|7.47|6.07|7.34|5.94|0
1695919800000|2023-09-28 16:50:00|7.47|6.07|7.56|6.16|7.56|6.16|7.43|6.03|0
1695920100000|2023-09-28 16:55:00|7.57|6.17|7.59|6.19|7.63|6.23|7.53|6.13|0
1695920400000|2023-09-28 17:00:00|7.58|6.18|7.63|6.23|7.63|6.23|7.53|6.13|0
1695920700000|2023-09-28 17:05:00|7.64|6.24|7.55|6.15|7.68|6.28|7.55|6.15|0
1695921000000|2023-09-28 17:10:00|7.56|6.16|7.57|6.17|7.6|6.2|7.53|6.13|0
1695921300000|2023-09-28 17:15:00|7.56|6.16|7.6|6.2|7.61|6.21|7.56|6.16|0
1695921600000|2023-09-28 17:20:00|7.61|6.21|7.54|6.14|7.61|6.21|7.52|6.12|0
1695921900000|2023-09-28 17:25:00|7.55|6.15|7.66|6.26|7.66|6.26|7.54|6.14|0
1695922200000|2023-09-28 17:30:00|7.67|6.27|7.76|6.36|7.76|6.36|7.65|6.25|0
1695922500000|2023-09-28 17:35:00|7.75|6.35|7.71|6.31|7.77|6.37|7.68|6.28|0
1695922800000|2023-09-28 17:40:00|7.7|6.3|7.78|6.38|7.79|6.39|7.7|6.3|0
1695923100000|2023-09-28 17:45:00|7.77|6.37|7.62|6.22|7.78|6.38|7.49|6.09|0
1695923400000|2023-09-28 17:50:00|7.61|6.21|7.65|6.25|7.66|6.26|7.59|6.19|0
1695923700000|2023-09-28 17:55:00|7.64|6.24|7.63|6.23|7.67|6.27|7.62|6.22|0
1695924000000|2023-09-28 18:00:00|7.65|6.25|7.67|6.27|7.67|6.27|7.62|6.22|0
1695924300000|2023-09-28 18:05:00|7.66|6.26|7.6|6.2|7.69|6.29|7.59|6.19|0
1695924600000|2023-09-28 18:10:00|7.59|6.19|7.53|6.13|7.64|6.24|7.53|6.13|0
1695924900000|2023-09-28 18:15:00|7.52|6.12|7.51|6.11|7.53|6.13|7.47|6.07|0
1695925200000|2023-09-28 18:20:00|7.5|6.1|7.54|6.14|7.54|6.14|7.49|6.09|0
1695925500000|2023-09-28 18:25:00|7.55|6.15|7.48|6.08|7.6|6.2|7.45|6.05|0
1695925800000|2023-09-28 18:30:00|7.49|6.09|7.6|6.2|7.6|6.2|7.48|6.08|0
1695926100000|2023-09-28 18:35:00|7.61|6.21|7.98|5.9|8.08|6.31|7.61|5.88|0
1695926400000|2023-09-28 18:40:00|7.99|5.91|7.93|5.86|8.01|5.92|7.88|5.82|0
1695926700000|2023-09-28 18:45:00|7.94|5.87|8|5.91|8.01|5.92|7.91|5.85|0
1695927000000|2023-09-28 18:50:00|7.99|5.9|8|5.91|8.03|5.94|7.94|5.87|0
1695927300000|2023-09-28 18:55:00|7.99|5.9|7.89|5.83|8.01|5.92|7.89|5.83|0
1695927600000|2023-09-28 19:00:00|7.88|5.82|7.85|5.8|7.92|5.85|7.84|5.8|0
1695927900000|2023-09-28 19:05:00|7.84|5.79|7.86|5.81|7.9|5.84|7.82|5.78|0
1695928200000|2023-09-28 19:10:00|7.84|5.8|7.76|5.74|7.85|5.8|7.76|5.74|0
1695928500000|2023-09-28 19:15:00|7.77|5.75|7.7|5.69|7.77|5.75|7.67|5.67|0
1695928800000|2023-09-28 19:20:00|7.71|5.7|7.66|5.66|7.71|5.7|7.66|5.66|0
1695929100000|2023-09-28 19:25:00|7.65|5.65|7.56|5.59|7.65|5.66|7.55|5.58|0
1695929400000|2023-09-28 19:30:00|7.55|5.58|7.68|5.68|7.68|5.68|7.55|5.58|0
1695929700000|2023-09-28 19:35:00|7.69|5.69|7.89|5.83|7.89|5.83|7.69|5.68|0
1695930000000|2023-09-28 19:40:00|7.9|5.84|7.83|5.79|7.9|5.84|7.81|5.77|0
1695930300000|2023-09-28 19:45:00|7.8|5.76|7.87|5.82|7.89|5.83|7.77|5.74|0
1695930600000|2023-09-28 19:50:00|7.86|5.81|7.86|5.81|7.92|5.85|7.7|5.69|0
1695930900000|2023-09-28 19:55:00|7.87|5.82|7.83|5.79|7.87|5.82|7.79|5.76|0
1695931200000|2023-09-28 20:00:00|7.86|5.81|7.88|5.82|7.88|5.83|7.82|5.78|0
1695931500000|2023-09-28 20:05:00|7.87|5.81|7.84|5.79|7.87|5.81|7.84|5.79|0
1695931800000|2023-09-28 20:10:00|7.85|5.8|7.82|5.78|7.85|5.8|7.81|5.77|0
1695932100000|2023-09-28 20:15:00|7.83|5.79|7.78|5.75|7.83|5.79|7.77|5.75|0
1695932400000|2023-09-28 20:20:00|7.79|5.76|7.57|5.97|7.79|5.98|7.56|5.76|0
1695932700000|2023-09-28 20:25:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1695933000000|2023-09-28 20:30:00|7.57|5.97|7.56|5.96|7.57|5.97|7.56|5.96|0
1695933300000|2023-09-28 20:35:00|7.55|5.95|7.55|5.95|7.57|5.97|7.54|5.94|0
1695933600000|2023-09-28 20:40:00|7.54|5.94|7.54|5.94|7.54|5.94|7.54|5.94|0
1695933900000|2023-09-28 20:45:00|7.53|5.93|7.5|5.9|7.53|5.93|7.5|5.9|0
1695934200000|2023-09-28 20:50:00|7.51|5.91|7.51|5.91|7.52|5.92|7.5|5.9|0
1695934500000|2023-09-28 20:55:00|7.52|5.92|7.46|5.86|7.52|5.92|7.45|5.85|0
1695935100000|2023-09-28 21:05:00|7.47|5.87|7.48|5.88|7.48|5.88|7.47|5.87|0
1695935400000|2023-09-28 21:10:00|7.49|5.89|7.49|5.89|7.49|5.89|7.49|5.89|0
1695936300000|2023-09-28 21:25:00|7.48|5.88|7.48|5.88|7.49|5.89|7.48|5.88|0
1695936600000|2023-09-28 21:30:00|7.49|5.89|7.49|5.89|7.49|5.89|7.49|5.89|0
1695937200000|2023-09-28 21:40:00|7.48|5.88|7.48|5.88|7.49|5.89|7.48|5.88|0
1695937500000|2023-09-28 21:45:00|7.49|5.89|7.48|5.88|7.49|5.89|7.48|5.88|0
1695938100000|2023-09-28 21:55:00|7.47|5.87|7.47|5.87|7.47|5.87|7.47|5.87|0
1695938400000|2023-09-28 22:00:00|7.46|5.86|7.4|5.8|7.46|5.86|7.4|5.8|0
1695938700000|2023-09-28 22:05:00|7.41|5.81|7.39|5.79|7.41|5.81|7.39|5.79|0
1695939000000|2023-09-28 22:10:00|7.38|5.78|7.38|5.78|7.39|5.79|7.38|5.78|0
1695939300000|2023-09-28 22:15:00|7.39|5.79|7.4|5.8|7.41|5.81|7.38|5.78|0
1695939600000|2023-09-28 22:20:00|7.41|5.81|7.41|5.81|7.41|5.81|7.39|5.79|0
1695939900000|2023-09-28 22:25:00|7.4|5.8|7.41|5.81|7.41|5.81|7.4|5.8|0
1695940200000|2023-09-28 22:30:00|7.42|5.82|7.43|5.83|7.43|5.83|7.42|5.82|0
1695940500000|2023-09-28 22:35:00|7.42|5.82|7.41|5.81|7.43|5.83|7.41|5.81|0
1695940800000|2023-09-28 22:40:00|7.42|5.82|7.42|5.82|7.43|5.83|7.41|5.81|0
1695941100000|2023-09-28 22:45:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1695941700000|2023-09-28 22:55:00|7.43|5.83|7.42|5.82|7.43|5.83|7.42|5.82|0
1695942000000|2023-09-28 23:00:00|7.43|5.83|7.44|5.84|7.44|5.84|7.43|5.83|0
1695942300000|2023-09-28 23:05:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1695942600000|2023-09-28 23:10:00|7.43|5.83|7.44|5.84|7.44|5.84|7.43|5.83|0
1695942900000|2023-09-28 23:15:00|7.45|5.85|7.45|5.85|7.46|5.86|7.44|5.84|0
1695943200000|2023-09-28 23:20:00|7.46|5.86|7.45|5.85|7.46|5.86|7.45|5.85|0
1695943500000|2023-09-28 23:25:00|7.46|5.86|7.46|5.86|7.46|5.86|7.45|5.85|0
1695943800000|2023-09-28 23:30:00|7.45|5.85|7.46|5.86|7.46|5.86|7.45|5.85|0
1695944100000|2023-09-28 23:35:00|7.47|5.87|7.47|5.87|7.47|5.87|7.47|5.87|0
1695944400000|2023-09-28 23:40:00|7.48|5.88|7.47|5.87|7.48|5.88|7.47|5.87|0
1695944700000|2023-09-28 23:45:00|7.48|5.88|7.47|5.87|7.48|5.88|7.47|5.87|0
1695945000000|2023-09-28 23:50:00|7.48|5.88|7.49|5.89|7.49|5.89|7.47|5.87|0
1695945300000|2023-09-28 23:55:00|7.5|5.9|7.49|5.89|7.5|5.9|7.49|5.89|0
1695945600000|2023-09-29 00:00:00|7.5|5.9|7.53|5.93|7.53|5.93|7.49|5.89|0
1695945900000|2023-09-29 00:05:00|7.52|5.92|7.54|5.94|7.54|5.94|7.51|5.91|0
1695946200000|2023-09-29 00:10:00|7.53|5.93|7.52|5.92|7.53|5.93|7.51|5.91|0
1695946500000|2023-09-29 00:15:00|7.53|5.93|7.55|5.95|7.56|5.96|7.52|5.92|0
1695946800000|2023-09-29 00:20:00|8.06|6.46|8.42|6.82|8.49|6.89|8.06|6.46|0
1695947100000|2023-09-29 00:25:00|8.43|6.83|8.42|6.82|8.43|6.83|8.42|6.82|0
1695947400000|2023-09-29 00:30:00|8.32|6.92|8.34|6.94|8.35|6.95|8.32|6.92|0
1695947700000|2023-09-29 00:35:00|8.35|6.95|8.35|6.95|8.36|6.96|8.33|6.93|0
1695948000000|2023-09-29 00:40:00|8.34|6.94|8.37|6.97|8.38|6.98|8.34|6.94|0
1695948300000|2023-09-29 00:45:00|8.38|6.98|8.38|6.98|8.38|6.98|8.37|6.97|0
1695948600000|2023-09-29 00:50:00|8.39|6.99|8.41|7.01|8.41|7.01|8.38|6.98|0
1695948900000|2023-09-29 00:55:00|8.42|7.02|8.42|7.02|8.42|7.02|8.41|7.01|0
1695949200000|2023-09-29 01:00:00|8.41|7.01|8.42|7.02|8.43|7.03|8.41|7.01|0
1695949500000|2023-09-29 01:05:00|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1695949800000|2023-09-29 01:10:00|8.42|7.02|8.44|7.04|8.45|7.05|8.42|7.02|0
1695950100000|2023-09-29 01:15:00|8.43|7.03|8.42|7.02|8.43|7.03|8.41|7.01|0
1695950400000|2023-09-29 01:20:00|8.41|7.01|8.44|7.04|8.45|7.05|8.41|7.01|0
1695950700000|2023-09-29 01:25:00|8.45|7.05|8.45|7.05|8.45|7.05|8.44|7.04|0
1695951000000|2023-09-29 01:30:00|8.46|7.06|8.42|7.02|8.46|7.06|8.41|7.01|0
1695951300000|2023-09-29 01:35:00|8.43|7.03|8.42|7.02|8.43|7.03|8.41|7.01|0
1695951600000|2023-09-29 01:40:00|8.41|7.01|8.41|7.01|8.42|7.02|8.37|6.97|0
1695951900000|2023-09-29 01:45:00|8.42|7.02|8.38|6.98|8.42|7.02|8.38|6.98|0
1695952200000|2023-09-29 01:50:00|8.39|6.99|8.39|6.99|8.4|7|8.38|6.98|0
1695952500000|2023-09-29 01:55:00|8.38|6.98|8.38|6.98|8.39|6.99|8.37|6.97|0
1695952800000|2023-09-29 02:00:00|8.37|6.97|8.35|6.95|8.38|6.98|8.35|6.95|0
1695953100000|2023-09-29 02:05:00|8.34|6.94|8.36|6.96|8.36|6.96|8.34|6.94|0
1695953400000|2023-09-29 02:10:00|8.35|6.95|8.36|6.96|8.36|6.96|8.35|6.95|0
1695953700000|2023-09-29 02:15:00|8.35|6.95|8.32|6.92|8.36|6.96|8.32|6.92|0
1695954000000|2023-09-29 02:20:00|8.31|6.91|8.31|6.91|8.32|6.92|8.31|6.91|0
1695954300000|2023-09-29 02:25:00|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1695954600000|2023-09-29 02:30:00|8.31|6.91|8.29|6.89|8.31|6.91|8.29|6.89|0
1695954900000|2023-09-29 02:35:00|8.28|6.88|8.27|6.87|8.29|6.89|8.26|6.86|0
1695955200000|2023-09-29 02:40:00|8.26|6.86|8.25|6.85|8.26|6.86|8.24|6.84|0
1695955500000|2023-09-29 02:45:00|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1695955800000|2023-09-29 02:50:00|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1695956100000|2023-09-29 02:55:00|8.24|6.84|8.24|6.84|8.25|6.85|8.23|6.83|0
1695956400000|2023-09-29 03:00:00|8.23|6.83|8.24|6.84|8.24|6.84|8.23|6.83|0
1695956700000|2023-09-29 03:05:00|8.23|6.83|8.22|6.82|8.23|6.83|8.21|6.81|0
1695957000000|2023-09-29 03:10:00|8.23|6.83|8.23|6.83|8.24|6.84|8.22|6.82|0
1695957300000|2023-09-29 03:15:00|8.22|6.82|8.22|6.82|8.23|6.83|8.22|6.82|0
1695957600000|2023-09-29 03:20:00|8.23|6.83|8.21|6.81|8.23|6.83|8.21|6.81|0
1695957900000|2023-09-29 03:25:00|8.22|6.82|8.22|6.82|8.22|6.82|8.21|6.81|0
1695958200000|2023-09-29 03:30:00|8.21|6.81|8.2|6.8|8.22|6.82|8.2|6.8|0
1695958500000|2023-09-29 03:35:00|8.19|6.79|8.18|6.78|8.19|6.79|8.17|6.77|0
1695958800000|2023-09-29 03:40:00|8.17|6.77|8.19|6.79|8.19|6.79|8.17|6.77|0
1695959100000|2023-09-29 03:45:00|8.18|6.78|8.19|6.79|8.2|6.8|8.18|6.78|0
1695959400000|2023-09-29 03:50:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1695959700000|2023-09-29 03:55:00|8.18|6.78|8.19|6.79|8.19|6.79|8.18|6.78|0
1695960000000|2023-09-29 04:00:00|8.18|6.78|8.19|6.79|8.2|6.8|8.17|6.77|0
1695960300000|2023-09-29 04:05:00|8.18|6.78|8.18|6.78|8.19|6.79|8.18|6.78|0
1695960600000|2023-09-29 04:10:00|8.19|6.79|8.18|6.78|8.19|6.79|8.18|6.78|0
1695960900000|2023-09-29 04:15:00|8.19|6.79|8.19|6.79|8.19|6.79|8.19|6.79|0
1695961200000|2023-09-29 04:20:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1695961500000|2023-09-29 04:25:00|8.2|6.8|8.2|6.8|8.2|6.8|8.19|6.79|0
1695961800000|2023-09-29 04:30:00|8.21|6.81|8.19|6.79|8.21|6.81|8.19|6.79|0
1695962100000|2023-09-29 04:35:00|8.2|6.8|8.19|6.79|8.2|6.8|8.18|6.78|0
1695962400000|2023-09-29 04:40:00|8.2|6.8|8.19|6.79|8.2|6.8|8.19|6.79|0
1695962700000|2023-09-29 04:45:00|8.2|6.8|8.23|6.83|8.24|6.84|8.2|6.8|0
1695963000000|2023-09-29 04:50:00|8.24|6.84|8.24|6.84|8.24|6.84|8.23|6.83|0
1695963300000|2023-09-29 04:55:00|8.25|6.85|8.25|6.85|8.26|6.86|8.24|6.84|0
1695963600000|2023-09-29 05:00:00|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1695963900000|2023-09-29 05:05:00|8.24|6.84|8.24|6.84|8.24|6.84|8.22|6.82|0
1695964200000|2023-09-29 05:10:00|8.23|6.83|8.21|6.81|8.24|6.84|8.2|6.8|0
1695964500000|2023-09-29 05:15:00|8.22|6.82|8.21|6.81|8.23|6.83|8.21|6.81|0
1695964800000|2023-09-29 05:20:00|8.22|6.82|8.24|6.84|8.24|6.84|8.21|6.81|0
1695965100000|2023-09-29 05:25:00|8.25|6.85|8.29|6.89|8.29|6.89|8.25|6.85|0
1695965400000|2023-09-29 05:30:00|8.3|6.9|8.28|6.88|8.3|6.9|8.27|6.87|0
1695965700000|2023-09-29 05:35:00|8.27|6.87|8.28|6.88|8.29|6.89|8.27|6.87|0
1695966000000|2023-09-29 05:40:00|8.29|6.89|8.27|6.87|8.29|6.89|8.24|6.84|0
1695966300000|2023-09-29 05:45:00|8.26|6.86|8.18|6.78|8.26|6.86|8.18|6.78|0
1695966600000|2023-09-29 05:50:00|8.19|6.79|8.15|6.75|8.19|6.79|8.14|6.74|0
1695966900000|2023-09-29 05:55:00|8.16|6.76|8.2|6.8|8.21|6.81|8.16|6.76|0
1695967200000|2023-09-29 06:00:00|8.21|6.81|8.16|6.76|8.21|6.81|8.15|6.75|0
1695967500000|2023-09-29 06:05:00|8.15|6.75|8.14|6.74|8.15|6.75|8.11|6.71|0
1695967800000|2023-09-29 06:10:00|8.13|6.73|8.13|6.73|8.15|6.75|8.11|6.71|0
1695968100000|2023-09-29 06:15:00|8.12|6.72|8.1|6.7|8.13|6.73|8.1|6.7|0
1695968400000|2023-09-29 06:20:00|8.11|6.71|8.1|6.7|8.11|6.71|8.08|6.68|0
1695968700000|2023-09-29 06:25:00|8.11|6.71|8.1|6.7|8.11|6.71|8.07|6.67|0
1695969000000|2023-09-29 06:30:00|8.09|6.69|8.12|6.72|8.13|6.73|8.09|6.69|0
1695969300000|2023-09-29 06:35:00|8.11|6.71|8.08|6.68|8.12|6.72|8.08|6.68|0
1695969600000|2023-09-29 06:40:00|8.09|6.69|8.02|6.62|8.09|6.69|8.01|6.61|0
1695969900000|2023-09-29 06:45:00|8.03|6.63|8.08|6.68|8.23|6.83|8.02|6.62|0
1695970200000|2023-09-29 06:50:00|8.09|6.69|8.07|6.67|8.09|6.69|8.07|6.67|0
1695970500000|2023-09-29 06:55:00|8.08|6.68|8.07|6.67|8.08|6.68|8.04|6.64|0
1695970800000|2023-09-29 07:00:00|8.06|6.66|8.07|6.67|8.1|6.7|8.06|6.66|0
1695971100000|2023-09-29 07:05:00|7.97|6.57|7.48|6.08|7.97|6.57|7.44|6.04|0
1695971400000|2023-09-29 07:10:00|7.47|6.07|7.45|6.05|7.49|6.09|7.45|6.05|0
1695971700000|2023-09-29 07:15:00|7.46|6.06|7.43|6.03|7.46|6.06|7.42|6.02|0
1695972000000|2023-09-29 07:20:00|7.42|6.02|7.36|5.96|7.42|6.02|7.36|5.96|0
1695972300000|2023-09-29 07:25:00|7.37|5.97|7.37|5.97|7.37|5.97|7.36|5.96|0
1695972600000|2023-09-29 07:30:00|7.38|5.98|7.34|5.94|7.38|5.98|7.34|5.94|0
1695972900000|2023-09-29 07:35:00|7.33|5.93|7.34|5.94|7.51|6.11|7.31|5.91|0
1695973200000|2023-09-29 07:40:00|7.35|5.95|7.38|5.98|7.38|5.98|7.32|5.92|0
1695973500000|2023-09-29 07:45:00|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1695973800000|2023-09-29 07:50:00|7.37|5.97|7.37|5.97|7.4|6|7.36|5.96|0
1695974100000|2023-09-29 07:55:00|7.38|5.98|7.35|5.95|7.38|5.98|7.35|5.95|0
1695974400000|2023-09-29 08:00:00|7.36|5.96|7.35|5.95|7.37|5.97|7.35|5.95|0
1695974700000|2023-09-29 08:05:00|7.36|5.96|7.33|5.93|7.37|5.97|7.3|5.9|0
1695975000000|2023-09-29 08:10:00|7.32|5.92|7.34|5.94|7.35|5.95|7.32|5.92|0
1695975300000|2023-09-29 08:15:00|7.33|5.93|7.34|5.94|7.36|5.96|7.33|5.93|0
1695975600000|2023-09-29 08:20:00|7.33|5.93|7.31|5.91|7.35|5.95|7.3|5.9|0
1695975900000|2023-09-29 08:25:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1695976200000|2023-09-29 08:30:00|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1695976500000|2023-09-29 08:35:00|7.3|5.9|7.3|5.9|7.33|5.93|7.29|5.89|0
1695976800000|2023-09-29 08:40:00|7.29|5.89|7.3|5.9|7.31|5.91|7.28|5.88|0
1695977100000|2023-09-29 08:45:00|7.31|5.91|7.3|5.9|7.31|5.91|7.29|5.89|0
1695977400000|2023-09-29 08:50:00|7.31|5.91|7.33|5.93|7.35|5.95|7.31|5.91|0
1695977700000|2023-09-29 08:55:00|7.34|5.94|7.37|5.97|7.37|5.97|7.32|5.92|0
1695978000000|2023-09-29 09:00:00|7.36|5.96|7.36|5.96|7.38|5.98|7.35|5.95|0
1695978300000|2023-09-29 09:05:00|7.35|5.95|7.31|5.91|7.36|5.96|7.3|5.9|0
1695978600000|2023-09-29 09:10:00|7.32|5.92|7.31|5.91|7.32|5.92|7.3|5.9|0
1695978900000|2023-09-29 09:15:00|7.3|5.9|7.29|5.89|7.31|5.91|7.29|5.89|0
1695979200000|2023-09-29 09:20:00|7.3|5.9|7.31|5.91|7.32|5.92|7.29|5.89|0
1695979500000|2023-09-29 09:25:00|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1695979800000|2023-09-29 09:30:00|7.32|5.92|7.33|5.93|7.34|5.94|7.31|5.91|0
1695980100000|2023-09-29 09:35:00|7.32|5.92|7.32|5.92|7.33|5.93|7.3|5.9|0
1695980400000|2023-09-29 09:40:00|7.33|5.93|7.33|5.93|7.33|5.93|7.32|5.92|0
1695980700000|2023-09-29 09:45:00|7.32|5.92|7.32|5.92|7.33|5.93|7.31|5.91|0
1695981000000|2023-09-29 09:50:00|7.31|5.91|7.28|5.88|7.32|5.92|7.28|5.88|0
1695981300000|2023-09-29 09:55:00|7.29|5.89|7.29|5.89|7.31|5.91|7.29|5.89|0
1695981600000|2023-09-29 10:00:00|7.3|5.9|7.32|5.92|7.32|5.92|7.28|5.88|0
1695981900000|2023-09-29 10:05:00|7.33|5.93|7.32|5.92|7.33|5.93|7.31|5.91|0
1695982200000|2023-09-29 10:10:00|7.31|5.91|7.27|5.87|7.31|5.91|7.27|5.87|0
1695982500000|2023-09-29 10:15:00|7.25|5.85|7.27|5.87|7.27|5.87|7.23|5.83|0
1695982800000|2023-09-29 10:20:00|7.26|5.86|7.25|5.85|7.27|5.87|7.24|5.84|0
1695983100000|2023-09-29 10:25:00|7.24|5.84|7.26|5.86|7.27|5.87|7.23|5.83|0
1695983400000|2023-09-29 10:30:00|7.25|5.85|7.29|5.89|7.3|5.9|7.25|5.85|0
1695983700000|2023-09-29 10:35:00|7.3|5.9|7.29|5.89|7.3|5.9|7.28|5.88|0
1695984000000|2023-09-29 10:40:00|7.28|5.88|7.27|5.87|7.29|5.89|7.26|5.86|0
1695984300000|2023-09-29 10:45:00|7.26|5.86|7.26|5.86|7.27|5.87|7.24|5.84|0
1695984600000|2023-09-29 10:50:00|7.25|5.85|7.26|5.86|7.27|5.87|7.24|5.84|0
1695984900000|2023-09-29 10:55:00|7.25|5.85|7.28|5.88|7.29|5.89|7.24|5.84|0
1695985200000|2023-09-29 11:00:00|7.29|5.89|7.25|5.85|7.29|5.89|7.25|5.85|0
1695985500000|2023-09-29 11:05:00|7.26|5.86|7.25|5.85|7.26|5.86|7.24|5.84|0
1695985800000|2023-09-29 11:10:00|7.24|5.84|7.29|5.89|7.3|5.9|7.24|5.84|0
1695986100000|2023-09-29 11:15:00|7.28|5.88|7.29|5.89|7.3|5.9|7.28|5.88|0
1695986400000|2023-09-29 11:20:00|7.28|5.88|7.27|5.87|7.29|5.89|7.26|5.86|0
1695986700000|2023-09-29 11:25:00|7.28|5.88|7.32|5.92|7.32|5.92|7.28|5.88|0
1695987000000|2023-09-29 11:30:00|7.33|5.93|7.36|5.96|7.36|5.96|7.32|5.92|0
1695987300000|2023-09-29 11:35:00|7.37|5.97|7.37|5.97|7.39|5.99|7.37|5.97|0
1695987600000|2023-09-29 11:40:00|7.38|5.98|7.36|5.96|7.38|5.98|7.32|5.92|0
1695987900000|2023-09-29 11:45:00|7.37|5.97|7.32|5.92|7.37|5.97|7.32|5.92|0
1695988200000|2023-09-29 11:50:00|7.33|5.93|7.37|5.97|7.38|5.98|7.32|5.92|0
1695988500000|2023-09-29 11:55:00|7.38|5.98|7.38|5.98|7.39|5.99|7.37|5.97|0
1695988800000|2023-09-29 12:00:00|7.39|5.99|7.33|5.93|7.41|6.01|7.32|5.92|0
1695989100000|2023-09-29 12:05:00|7.34|5.94|7.3|5.9|7.34|5.94|7.3|5.9|0
1695989400000|2023-09-29 12:10:00|7.29|5.89|7.2|5.8|7.3|5.9|7.2|5.8|0
1695989700000|2023-09-29 12:15:00|7.19|5.79|7.14|5.74|7.21|5.81|7.13|5.73|0
1695990000000|2023-09-29 12:20:00|7.15|5.75|7.14|5.74|7.16|5.76|7.1|5.7|0
1695990300000|2023-09-29 12:25:00|7.13|5.73|7.13|5.73|7.14|5.74|7.11|5.71|0
1695990600000|2023-09-29 12:30:00|7.17|5.77|7.09|5.69|7.17|5.77|7|5.6|0
1695990900000|2023-09-29 12:35:00|7.08|5.68|6.98|5.58|7.19|5.79|6.94|5.54|0
1695991200000|2023-09-29 12:40:00|6.99|5.59|6.96|5.56|6.99|5.59|6.95|5.55|0
1695991500000|2023-09-29 12:45:00|6.97|5.57|6.98|5.58|7|5.6|6.97|5.57|0
1695991800000|2023-09-29 12:50:00|6.99|5.59|6.99|5.59|7.02|5.62|6.98|5.58|0
1695992100000|2023-09-29 12:55:00|7|5.6|6.97|5.57|7.02|5.62|6.95|5.55|0
1695992400000|2023-09-29 13:00:00|6.98|5.58|6.99|5.59|6.99|5.59|6.95|5.55|0
1695992700000|2023-09-29 13:05:00|7|5.6|6.99|5.59|7.03|5.63|6.99|5.59|0
1695993000000|2023-09-29 13:10:00|7|5.6|6.96|5.56|7|5.6|6.96|5.56|0
1695993300000|2023-09-29 13:15:00|6.97|5.57|6.99|5.59|6.99|5.59|6.96|5.56|0
1695993600000|2023-09-29 13:20:00|7|5.6|6.96|5.56|7.01|5.61|6.96|5.56|0
1695993900000|2023-09-29 13:25:00|6.97|5.57|6.95|5.55|6.98|5.58|6.93|5.53|0
1695994200000|2023-09-29 13:30:00|6.94|5.54|7.09|5.69|7.12|5.72|6.92|5.52|0
1695994500000|2023-09-29 13:35:00|7.07|5.67|7.07|5.67|7.12|5.72|7.05|5.65|0
1695994800000|2023-09-29 13:40:00|7.1|5.7|7.13|5.73|7.15|5.75|7.09|5.69|0
1695995100000|2023-09-29 13:45:00|7.12|5.72|7.13|5.73|7.18|5.78|7.09|5.69|0
1695995400000|2023-09-29 13:50:00|7.14|5.74|7.03|5.63|7.15|5.75|7.02|5.62|0
1695995700000|2023-09-29 13:55:00|7.02|5.62|6.99|5.59|7.04|5.64|6.96|5.56|0
1695996000000|2023-09-29 14:00:00|6.96|5.56|7.01|5.61|7.08|5.68|6.94|5.54|0
1695996300000|2023-09-29 14:05:00|7.02|5.62|7|5.6|7.03|5.63|6.95|5.55|0
1695996600000|2023-09-29 14:10:00|6.99|5.59|7.04|5.64|7.07|5.67|6.98|5.58|0
1695996900000|2023-09-29 14:15:00|7.03|5.63|7.06|5.66|7.09|5.69|7.02|5.62|0
1695997200000|2023-09-29 14:20:00|7.07|5.67|7.18|5.78|7.18|5.78|7.04|5.64|0
1695997500000|2023-09-29 14:25:00|7.17|5.77|7.13|5.73|7.18|5.78|7.09|5.69|0
1695997800000|2023-09-29 14:30:00|7.14|5.74|7.1|5.7|7.14|5.74|6.97|5.57|0
1695998100000|2023-09-29 14:35:00|7.09|5.69|7.1|5.7|7.13|5.73|7.07|5.67|0
1695998400000|2023-09-29 14:40:00|7.11|5.71|7.09|5.69|7.14|5.74|7.08|5.68|0
1695998700000|2023-09-29 14:45:00|7.1|5.7|7.04|5.64|7.1|5.7|7.03|5.63|0
1695999000000|2023-09-29 14:50:00|7.03|5.63|7.01|5.61|7.1|5.7|7|5.6|0
1695999300000|2023-09-29 14:55:00|7.02|5.62|7.12|5.72|7.14|5.74|7.02|5.62|0
1695999600000|2023-09-29 15:00:00|7.11|5.71|7.18|5.78|7.19|5.79|7.1|5.7|0
1695999900000|2023-09-29 15:05:00|7.19|5.79|7.17|5.77|7.22|5.82|7.14|5.74|0
1696000200000|2023-09-29 15:10:00|7.16|5.76|7.16|5.76|7.17|5.77|7.12|5.72|0
1696000500000|2023-09-29 15:15:00|7.15|5.75|7.09|5.69|7.18|5.78|7.06|5.66|0
1696000800000|2023-09-29 15:20:00|7.1|5.7|6.97|5.57|7.1|5.7|6.95|5.55|0
1696001100000|2023-09-29 15:25:00|6.98|5.58|7.17|5.77|7.17|5.77|6.97|5.57|0
1696001400000|2023-09-29 15:30:00|7.18|5.78|7.23|5.83|7.24|5.84|7.14|5.74|0
1696001700000|2023-09-29 15:35:00|7.21|5.81|7.28|5.88|7.32|5.92|7.2|5.8|0
1696002000000|2023-09-29 15:40:00|7.29|5.89|7.29|5.89|7.32|5.92|7.22|5.82|0
1696002300000|2023-09-29 15:45:00|7.28|5.88|7.32|5.92|7.33|5.93|7.27|5.87|0
1696002600000|2023-09-29 15:50:00|7.31|5.91|7.34|5.94|7.39|5.99|7.28|5.88|0
1696002900000|2023-09-29 15:55:00|7.33|5.93|7.28|5.88|7.35|5.95|7.08|5.68|0
1696003200000|2023-09-29 16:00:00|7.29|5.89|7.27|5.87|7.33|5.93|7.27|5.87|0
1696003500000|2023-09-29 16:05:00|7.28|5.88|7.24|5.84|7.29|5.89|7.21|5.81|0
1696003800000|2023-09-29 16:10:00|7.25|5.85|7.34|5.94|7.36|5.96|7.21|5.81|0
1696004100000|2023-09-29 16:15:00|7.35|5.95|7.26|5.86|7.37|5.97|7.26|5.86|0
1696004400000|2023-09-29 16:20:00|7.27|5.87|7.25|5.85|7.27|5.87|7.19|5.79|0
1696004700000|2023-09-29 16:25:00|7.26|5.86|7.25|5.85|7.26|5.86|7.21|5.81|0
1696005000000|2023-09-29 16:30:00|7.27|5.87|7.25|5.85|7.3|5.9|7.22|5.82|0
1696005300000|2023-09-29 16:35:00|7.26|5.86|7.29|5.89|7.3|5.9|7.23|5.83|0
1696005600000|2023-09-29 16:40:00|7.28|5.88|7.33|5.93|7.33|5.93|7.24|5.84|0
1696005900000|2023-09-29 16:45:00|7.32|5.92|7.4|6|7.43|6.03|7.26|5.86|0
1696006200000|2023-09-29 16:50:00|7.41|6.01|7.5|6.1|7.5|6.1|7.38|5.98|0
1696006500000|2023-09-29 16:55:00|7.49|6.09|7.44|6.04|7.49|6.09|7.19|5.79|0
1696006800000|2023-09-29 17:00:00|7.46|6.06|7.56|6.16|7.59|6.19|7.46|6.06|0
1696007100000|2023-09-29 17:05:00|7.57|6.17|7.66|6.26|7.69|6.29|7.57|6.17|0
1696007400000|2023-09-29 17:10:00|7.65|6.25|7.69|6.29|7.71|6.31|7.62|6.22|0
1696007700000|2023-09-29 17:15:00|7.68|6.28|7.68|6.28|7.73|6.33|7.66|6.26|0
1696008000000|2023-09-29 17:20:00|7.69|6.29|7.65|6.25|7.69|6.29|7.62|6.22|0
1696008300000|2023-09-29 17:25:00|7.64|6.24|7.56|6.16|7.64|6.24|7.55|6.15|0
1696008600000|2023-09-29 17:30:00|7.57|6.17|7.6|6.2|7.61|6.21|7.53|6.13|0
1696008900000|2023-09-29 17:35:00|7.61|6.21|7.59|6.19|7.62|6.22|7.56|6.16|0
1696009200000|2023-09-29 17:40:00|7.58|6.18|7.56|6.16|7.61|6.21|7.53|6.13|0
1696009500000|2023-09-29 17:45:00|7.57|6.17|7.67|6.27|7.69|6.29|7.54|6.14|0
1696009800000|2023-09-29 17:50:00|7.66|6.26|7.69|6.29|7.72|6.32|7.62|6.22|0
1696010100000|2023-09-29 17:55:00|7.7|6.3|7.78|6.38|7.79|6.39|7.65|6.25|0
1696010400000|2023-09-29 18:00:00|7.79|6.39|7.72|6.32|7.82|6.42|7.72|6.32|0
1696010700000|2023-09-29 18:05:00|7.71|6.31|7.76|6.36|7.77|6.37|7.69|6.29|0
1696011000000|2023-09-29 18:10:00|7.74|6.34|7.74|6.34|7.77|6.37|7.7|6.3|0
1696011300000|2023-09-29 18:15:00|7.73|6.33|7.76|6.36|7.79|6.39|7.71|6.31|0
1696011600000|2023-09-29 18:20:00|7.77|6.37|7.67|6.27|7.77|6.37|7.67|6.27|0
1696011900000|2023-09-29 18:25:00|7.66|6.26|7.77|6.37|7.78|6.38|7.62|6.22|0
1696012200000|2023-09-29 18:30:00|7.78|6.38|7.75|6.35|7.82|6.42|7.73|6.33|0
1696012500000|2023-09-29 18:35:00|7.76|6.36|7.64|6.24|7.76|6.36|7.39|5.99|0
1696012800000|2023-09-29 18:40:00|7.65|6.25|7.51|6.11|7.65|6.25|7.49|6.09|0
1696013100000|2023-09-29 18:45:00|7.52|6.12|7.56|6.16|7.56|6.16|7.5|6.1|0
1696013400000|2023-09-29 18:50:00|7.57|6.17|7.51|6.11|7.58|6.18|7.51|6.11|0
1696013700000|2023-09-29 18:55:00|7.52|6.12|7.34|5.94|7.52|6.12|7.34|5.94|0
1696014000000|2023-09-29 19:00:00|7.33|5.93|7.45|6.05|7.49|6.09|7.29|5.89|0
1696014300000|2023-09-29 19:05:00|7.44|6.04|7.45|6.05|7.45|6.05|7.37|5.97|0
1696014600000|2023-09-29 19:10:00|7.46|6.06|7.4|6|7.47|6.07|7.32|5.92|0
1696014900000|2023-09-29 19:15:00|7.39|5.99|7.38|5.98|7.42|6.02|7.33|5.93|0
1696015200000|2023-09-29 19:20:00|7.39|5.99|7.44|6.04|7.44|6.04|7.38|5.98|0
1696015500000|2023-09-29 19:25:00|7.43|6.03|7.43|6.03|7.52|6.12|7.41|6.01|0
1696015800000|2023-09-29 19:30:00|7.44|6.04|7.53|6.13|7.53|6.13|7.42|6.02|0
1696016100000|2023-09-29 19:35:00|7.52|6.12|7.64|6.24|7.69|6.29|7.46|6.06|0
1696016400000|2023-09-29 19:40:00|7.65|6.25|7.71|6.31|7.73|6.33|7.63|6.23|0
1696016700000|2023-09-29 19:45:00|7.7|6.3|7.57|6.17|7.71|6.31|7.57|6.17|0
1696017000000|2023-09-29 19:50:00|7.53|6.13|7.56|6.16|7.6|6.2|7.39|5.99|0
1696017300000|2023-09-29 19:55:00|7.57|6.17|7.63|6.23|7.76|6.36|7.57|6.17|0
1696017600000|2023-09-29 20:00:00|7.64|6.24|7.63|6.23|7.72|6.32|7.62|6.22|0
1696017900000|2023-09-29 20:05:00|7.64|6.24|7.6|6.2|7.64|6.24|7.59|6.19|0
1696018200000|2023-09-29 20:10:00|7.59|6.19|7.59|6.19|7.62|6.22|7.59|6.19|0
1696206600000|2023-10-02 00:30:00|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1696206900000|2023-10-02 00:35:00|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1696207200000|2023-10-02 00:40:00|7.32|5.92|7.37|5.97|7.4|6|7.32|5.92|0
1696207500000|2023-10-02 00:45:00|7.36|5.96|7.36|5.96|7.37|5.97|7.34|5.94|0
1696207800000|2023-10-02 00:50:00|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1696208100000|2023-10-02 00:55:00|7.35|5.95|7.35|5.95|7.35|5.95|7.33|5.93|0
1696208400000|2023-10-02 01:00:00|7.34|5.94|7.31|5.91|7.35|5.95|7.31|5.91|0
1696208700000|2023-10-02 01:05:00|7.32|5.92|7.31|5.91|7.33|5.93|7.31|5.91|0
1696209000000|2023-10-02 01:10:00|7.3|5.9|7.31|5.91|7.32|5.92|7.29|5.89|0
1696209300000|2023-10-02 01:15:00|7.32|5.92|7.31|5.91|7.32|5.92|7.29|5.89|0
1696209600000|2023-10-02 01:20:00|7.3|5.9|7.3|5.9|7.32|5.92|7.3|5.9|0
1696209900000|2023-10-02 01:25:00|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1696210200000|2023-10-02 01:30:00|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1696210500000|2023-10-02 01:35:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1696210800000|2023-10-02 01:40:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1696211100000|2023-10-02 01:45:00|7.28|5.88|7.28|5.88|7.29|5.89|7.27|5.87|0
1696211400000|2023-10-02 01:50:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1696211700000|2023-10-02 01:55:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1696212000000|2023-10-02 02:00:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1696212300000|2023-10-02 02:05:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1696212600000|2023-10-02 02:10:00|7.27|5.87|7.29|5.89|7.29|5.89|7.27|5.87|0
1696212900000|2023-10-02 02:15:00|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1696213200000|2023-10-02 02:20:00|7.27|5.87|7.27|5.87|7.27|5.87|7.26|5.86|0
1696213500000|2023-10-02 02:25:00|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1696213800000|2023-10-02 02:30:00|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1696214100000|2023-10-02 02:35:00|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1696214400000|2023-10-02 02:40:00|7.25|5.85|7.26|5.86|7.26|5.86|7.24|5.84|0
1696214700000|2023-10-02 02:45:00|7.27|5.87|7.27|5.87|7.27|5.87|7.26|5.86|0
1696215000000|2023-10-02 02:50:00|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1696215300000|2023-10-02 02:55:00|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1696215600000|2023-10-02 03:00:00|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1696215900000|2023-10-02 03:05:00|7.27|5.87|7.27|5.87|7.28|5.88|7.27|5.87|0
1696216200000|2023-10-02 03:10:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1696216500000|2023-10-02 03:15:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1696216800000|2023-10-02 03:20:00|7.28|5.88|7.28|5.88|7.28|5.88|7.27|5.87|0
1696217100000|2023-10-02 03:25:00|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1696217400000|2023-10-02 03:30:00|7.27|5.87|7.31|5.91|7.31|5.91|7.27|5.87|0
1696217700000|2023-10-02 03:35:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1696218000000|2023-10-02 03:40:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1696218300000|2023-10-02 03:45:00|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1696218600000|2023-10-02 03:50:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1696218900000|2023-10-02 03:55:00|7.3|5.9|7.3|5.9|7.31|5.91|7.3|5.9|0
1696219200000|2023-10-02 04:00:00|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1696219500000|2023-10-02 04:05:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1696220100000|2023-10-02 04:15:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1696220400000|2023-10-02 04:20:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1696220700000|2023-10-02 04:25:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1696221000000|2023-10-02 04:30:00|7.3|5.9|7.35|5.95|7.36|5.96|7.29|5.89|0
1696221300000|2023-10-02 04:35:00|7.36|5.96|7.33|5.93|7.36|5.96|7.33|5.93|0
1696221600000|2023-10-02 04:40:00|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1696221900000|2023-10-02 04:45:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1696222200000|2023-10-02 04:50:00|7.32|5.92|7.34|5.94|7.35|5.95|7.32|5.92|0
1696222500000|2023-10-02 04:55:00|7.35|5.95|7.35|5.95|7.36|5.96|7.34|5.94|0
1696222800000|2023-10-02 05:00:00|7.34|5.94|7.35|5.95|7.37|5.97|7.34|5.94|0
1696223100000|2023-10-02 05:05:00|7.34|5.94|7.34|5.94|7.35|5.95|7.33|5.93|0
1696223400000|2023-10-02 05:10:00|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1696223700000|2023-10-02 05:15:00|7.37|5.97|7.36|5.96|7.38|5.98|7.36|5.96|0
1696224000000|2023-10-02 05:20:00|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1696224300000|2023-10-02 05:25:00|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1696224600000|2023-10-02 05:30:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1696224900000|2023-10-02 05:35:00|7.39|5.99|7.41|6.01|7.41|6.01|7.38|5.98|0
1696225200000|2023-10-02 05:40:00|7.4|6|7.42|6.02|7.43|6.03|7.4|6|0
1696225500000|2023-10-02 05:45:00|7.43|6.03|7.44|6.04|7.44|6.04|7.42|6.02|0
1696225800000|2023-10-02 05:50:00|7.43|6.03|7.44|6.04|7.45|6.05|7.43|6.03|0
1696226100000|2023-10-02 05:55:00|7.45|6.05|7.46|6.06|7.47|6.07|7.45|6.05|0
1696226400000|2023-10-02 06:00:00|7.45|6.05|7.45|6.05|7.49|6.09|7.45|6.05|0
1696226700000|2023-10-02 06:05:00|7.44|6.04|7.42|6.02|7.45|6.05|7.41|6.01|0
1696227000000|2023-10-02 06:10:00|7.41|6.01|7.42|6.02|7.43|6.03|7.41|6.01|0
1696227300000|2023-10-02 06:15:00|7.43|6.03|7.41|6.01|7.43|6.03|7.4|6|0
1696227600000|2023-10-02 06:20:00|7.4|6|7.4|6|7.41|6.01|7.39|5.99|0
1696227900000|2023-10-02 06:25:00|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1696228200000|2023-10-02 06:30:00|7.38|5.98|7.36|5.96|7.39|5.99|7.36|5.96|0
1696228500000|2023-10-02 06:35:00|7.35|5.95|7.25|5.85|7.36|5.96|7.25|5.85|0
1696228800000|2023-10-02 06:40:00|7.24|5.84|7.25|5.85|7.26|5.86|7.23|5.83|0
1696229100000|2023-10-02 06:45:00|7.24|5.84|7.22|5.82|7.25|5.85|7.22|5.82|0
1696229400000|2023-10-02 06:50:00|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1696229700000|2023-10-02 06:55:00|7.2|5.8|7.19|5.79|7.22|5.82|7.19|5.79|0
1696230000000|2023-10-02 07:00:00|7.2|5.8|7.19|5.79|7.22|5.82|7.19|5.79|0
1696230300000|2023-10-02 07:05:00|7.2|5.8|7.19|5.79|7.21|5.81|7.19|5.79|0
1696230600000|2023-10-02 07:10:00|7.2|5.8|7.13|5.73|7.2|5.8|7.12|5.72|0
1696230900000|2023-10-02 07:15:00|7.14|5.74|7.12|5.72|7.17|5.77|7.12|5.72|0
1696231200000|2023-10-02 07:20:00|7.13|5.73|7.1|5.7|7.15|5.75|7.1|5.7|0
1696231500000|2023-10-02 07:25:00|7.11|5.71|7.12|5.72|7.31|5.91|7.1|5.7|0
1696231800000|2023-10-02 07:30:00|7.13|5.73|7.15|5.75|7.15|5.75|7.11|5.71|0
1696232100000|2023-10-02 07:35:00|7.14|5.74|7.14|5.74|7.15|5.75|7.11|5.71|0
1696232400000|2023-10-02 07:40:00|7.15|5.75|7.17|5.77|7.18|5.78|7.14|5.74|0
1696232700000|2023-10-02 07:45:00|7.16|5.76|7.16|5.76|7.19|5.79|7.16|5.76|0
1696233000000|2023-10-02 07:50:00|7.17|5.77|7.24|5.84|7.25|5.85|7.16|5.76|0
1696233300000|2023-10-02 07:55:00|7.23|5.83|7.2|5.8|7.23|5.83|7.2|5.8|0
1696233600000|2023-10-02 08:00:00|7.19|5.79|7.14|5.74|7.2|5.8|7.14|5.74|0
1696233900000|2023-10-02 08:05:00|7.15|5.75|7.19|5.79|7.2|5.8|7.13|5.73|0
1696234200000|2023-10-02 08:10:00|7.2|5.8|7.2|5.8|7.21|5.81|7.18|5.78|0
1696234500000|2023-10-02 08:15:00|7.21|5.81|7.25|5.85|7.25|5.85|7.21|5.81|0
1696234800000|2023-10-02 08:20:00|7.24|5.84|7.23|5.83|7.26|5.86|7.22|5.82|0
1696235100000|2023-10-02 08:25:00|7.22|5.82|7.2|5.8|7.23|5.83|7.19|5.79|0
1696235400000|2023-10-02 08:30:00|7.21|5.81|7.2|5.8|7.23|5.83|7.2|5.8|0
1696235700000|2023-10-02 08:35:00|7.19|5.79|7.18|5.78|7.2|5.8|7.16|5.76|0
1696236000000|2023-10-02 08:40:00|7.17|5.77|7.18|5.78|7.18|5.78|7.15|5.75|0
1696236300000|2023-10-02 08:45:00|7.19|5.79|7.19|5.79|7.2|5.8|7.17|5.77|0
1696236600000|2023-10-02 08:50:00|7.2|5.8|7.23|5.83|7.24|5.84|7.18|5.78|0
1696236900000|2023-10-02 08:55:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1696237200000|2023-10-02 09:00:00|7.26|5.86|7.31|5.91|7.31|5.91|7.25|5.85|0
1696237500000|2023-10-02 09:05:00|7.32|5.92|7.34|5.94|7.36|5.96|7.31|5.91|0
1696237800000|2023-10-02 09:10:00|7.33|5.93|7.3|5.9|7.34|5.94|7.3|5.9|0
1696238100000|2023-10-02 09:15:00|7.31|5.91|7.34|5.94|7.35|5.95|7.31|5.91|0
1696238400000|2023-10-02 09:20:00|7.33|5.93|7.28|5.88|7.34|5.94|7.01|5.61|0
1696238700000|2023-10-02 09:25:00|7.27|5.87|7.32|5.92|7.34|5.94|7.27|5.87|0
1696239000000|2023-10-02 09:30:00|7.31|5.91|7.31|5.91|7.32|5.92|7.3|5.9|0
1696239300000|2023-10-02 09:35:00|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1696239600000|2023-10-02 09:40:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1696239900000|2023-10-02 09:45:00|7.32|5.92|7.42|6.02|7.45|6.05|7.24|5.84|0
1696240200000|2023-10-02 09:50:00|7.43|6.03|7.48|6.08|7.49|6.09|7.41|6.01|0
1696240500000|2023-10-02 09:55:00|7.47|6.07|7.48|6.08|7.51|6.11|7.47|6.07|0
1696240800000|2023-10-02 10:00:00|7.49|6.09|7.5|6.1|7.5|6.1|7.48|6.08|0
1696241100000|2023-10-02 10:05:00|7.49|6.09|7.48|6.08|7.49|6.09|7.47|6.07|0
1696241400000|2023-10-02 10:10:00|7.49|6.09|7.52|6.12|7.55|6.15|7.48|6.08|0
1696241700000|2023-10-02 10:15:00|7.53|6.13|7.48|6.08|7.54|6.14|7.48|6.08|0
1696242000000|2023-10-02 10:20:00|7.49|6.09|7.49|6.09|7.5|6.1|7.48|6.08|0
1696242300000|2023-10-02 10:25:00|7.5|6.1|7.53|6.13|7.53|6.13|7.49|6.09|0
1696242600000|2023-10-02 10:30:00|7.56|6.16|7.53|6.13|7.56|6.16|7.5|6.1|0
1696242900000|2023-10-02 10:35:00|7.54|6.14|7.53|6.13|7.55|6.15|7.52|6.12|0
1696243200000|2023-10-02 10:40:00|7.52|6.12|7.53|6.13|7.54|6.14|7.52|6.12|0
1696243500000|2023-10-02 10:45:00|7.52|6.12|7.52|6.12|7.53|6.13|7.51|6.11|0
1696243800000|2023-10-02 10:50:00|7.53|6.13|7.5|6.1|7.55|6.15|7.5|6.1|0
1696244100000|2023-10-02 10:55:00|7.51|6.11|7.52|6.12|7.54|6.14|7.5|6.1|0
1696244400000|2023-10-02 11:00:00|7.51|6.11|7.52|6.12|7.53|6.13|7.49|6.09|0
1696244700000|2023-10-02 11:05:00|7.53|6.13|7.53|6.13|7.54|6.14|7.51|6.11|0
1696245000000|2023-10-02 11:10:00|7.54|6.14|7.52|6.12|7.54|6.14|7.51|6.11|0
1696245300000|2023-10-02 11:15:00|7.51|6.11|7.5|6.1|7.52|6.12|7.5|6.1|0
1696245600000|2023-10-02 11:20:00|7.49|6.09|7.48|6.08|7.49|6.09|7.47|6.07|0
1696245900000|2023-10-02 11:25:00|7.47|6.07|7.48|6.08|7.49|6.09|7.47|6.07|0
1696246200000|2023-10-02 11:30:00|7.49|6.09|7.51|6.11|7.52|6.12|7.48|6.08|0
1696246500000|2023-10-02 11:35:00|7.5|6.1|7.49|6.09|7.51|6.11|7.48|6.08|0
1696246800000|2023-10-02 11:40:00|7.5|6.1|7.58|6.18|7.59|6.19|7.49|6.09|0
1696247100000|2023-10-02 11:45:00|7.59|6.19|7.6|6.2|7.63|6.23|7.59|6.19|0
1696247400000|2023-10-02 11:50:00|7.59|6.19|7.63|6.23|7.63|6.23|7.58|6.18|0
1696247700000|2023-10-02 11:55:00|7.62|6.22|7.61|6.21|7.64|6.24|7.6|6.2|0
1696248000000|2023-10-02 12:00:00|7.62|6.22|7.66|6.26|7.73|6.33|7.35|5.95|0
1696248300000|2023-10-02 12:05:00|7.67|6.27|7.65|6.25|7.68|6.28|7.64|6.24|0
1696248600000|2023-10-02 12:10:00|7.64|6.24|7.63|6.23|7.65|6.25|7.6|6.2|0
1696248900000|2023-10-02 12:15:00|7.62|6.22|7.63|6.23|7.67|6.27|7.62|6.22|0
1696249200000|2023-10-02 12:20:00|7.62|6.22|7.66|6.26|7.7|6.3|7.62|6.22|0
1696249500000|2023-10-02 12:25:00|7.67|6.27|7.63|6.23|7.67|6.27|7.63|6.23|0
1696249800000|2023-10-02 12:30:00|7.64|6.24|7.63|6.23|7.65|6.25|7.61|6.21|0
1696250100000|2023-10-02 12:35:00|7.62|6.22|7.6|6.2|7.64|6.24|7.59|6.19|0
1696250400000|2023-10-02 12:40:00|7.61|6.21|7.6|6.2|7.63|6.23|7.59|6.19|0
1696250700000|2023-10-02 12:45:00|7.61|6.21|7.64|6.24|7.64|6.24|7.59|6.19|0
1696251000000|2023-10-02 12:50:00|7.62|6.22|7.66|6.26|7.68|6.28|7.61|6.21|0
1696251300000|2023-10-02 12:55:00|7.68|6.28|7.66|6.26|7.69|6.29|7.63|6.23|0
1696251600000|2023-10-02 13:00:00|7.67|6.27|7.73|6.33|7.73|6.33|7.65|6.25|0
1696251900000|2023-10-02 13:05:00|7.74|6.34|7.75|6.35|7.76|6.36|7.72|6.32|0
1696252200000|2023-10-02 13:10:00|7.74|6.34|7.67|6.27|7.74|6.34|7.66|6.26|0
1696252500000|2023-10-02 13:15:00|7.68|6.28|7.67|6.27|7.69|6.29|7.65|6.25|0
1696252800000|2023-10-02 13:20:00|7.68|6.28|7.64|6.24|7.7|6.3|7.63|6.23|0
1696253100000|2023-10-02 13:25:00|7.63|6.23|7.64|6.24|7.65|6.25|7.61|6.21|0
1696253400000|2023-10-02 13:30:00|7.65|6.25|7.54|6.14|7.69|6.29|7.54|6.14|0
1696253700000|2023-10-02 13:35:00|7.52|6.12|7.47|6.07|7.72|6.32|7.44|6.04|0
1696254000000|2023-10-02 13:40:00|7.49|6.09|7.47|6.07|7.53|6.13|7.46|6.06|0
1696254300000|2023-10-02 13:45:00|7.49|6.09|7.59|6.19|7.61|6.21|7.49|6.09|0
1696254600000|2023-10-02 13:50:00|7.58|6.18|7.62|6.22|7.71|6.31|7.55|6.15|0
1696254900000|2023-10-02 13:55:00|7.61|6.21|7.61|6.21|7.63|6.23|7.57|6.17|0
1696255200000|2023-10-02 14:00:00|7.6|6.2|7.41|6.01|7.67|6.27|7.39|5.99|0
1696255500000|2023-10-02 14:05:00|7.43|6.03|7.5|6.1|7.51|6.11|7.38|5.98|0
1696255800000|2023-10-02 14:10:00|7.51|6.11|7.62|6.22|7.62|6.22|7.47|6.07|0
1696256100000|2023-10-02 14:15:00|7.61|6.21|7.54|6.14|7.61|6.21|7.45|6.05|0
1696256400000|2023-10-02 14:20:00|7.53|6.13|7.49|6.09|7.62|6.22|7.49|6.09|0
1696256700000|2023-10-02 14:25:00|7.48|6.08|7.63|6.23|7.63|6.23|7.43|6.03|0
1696257000000|2023-10-02 14:30:00|7.61|6.21|7.54|6.14|7.69|6.29|7.47|6.07|0
1696257300000|2023-10-02 14:35:00|7.53|6.13|7.56|6.16|7.6|6.2|7.51|6.11|0
1696257600000|2023-10-02 14:40:00|7.55|6.15|7.61|6.21|7.72|6.32|7.52|6.12|0
1696257900000|2023-10-02 14:45:00|7.59|6.19|7.61|6.21|7.64|6.24|7.55|6.15|0
1696258200000|2023-10-02 14:50:00|7.6|6.2|7.62|6.22|7.63|6.23|7.54|6.14|0
1696258500000|2023-10-02 14:55:00|7.63|6.23|7.66|6.26|7.73|6.33|7.51|6.11|0
1696258800000|2023-10-02 15:00:00|7.65|6.25|7.55|6.15|7.66|6.26|7.47|6.07|0
1696259100000|2023-10-02 15:05:00|7.56|6.16|7.59|6.19|7.63|6.23|7.52|6.12|0
1696259400000|2023-10-02 15:10:00|7.6|6.2|7.51|6.11|7.61|6.21|7.5|6.1|0
1696259700000|2023-10-02 15:15:00|7.5|6.1|7.45|6.05|7.53|6.13|7.42|6.02|0
1696260000000|2023-10-02 15:20:00|7.46|6.06|7.72|6.32|7.73|6.33|7.3|5.9|0
1696260300000|2023-10-02 15:25:00|7.52|6.12|7.2|5.8|7.56|6.16|7.05|5.65|0
1696260600000|2023-10-02 15:30:00|7.19|5.79|7.23|5.83|7.25|5.85|7.16|5.76|0
1696260900000|2023-10-02 15:35:00|7.22|5.82|7.32|5.92|7.37|5.97|7.22|5.82|0
1696261200000|2023-10-02 15:40:00|7.33|5.93|7.44|6.04|7.44|6.04|7.17|5.77|0
1696261500000|2023-10-02 15:45:00|7.45|6.05|7.49|6.09|7.51|6.11|7.42|6.02|0
1696261800000|2023-10-02 15:50:00|7.48|6.08|7.62|6.22|7.64|6.24|7.47|6.07|0
1696262100000|2023-10-02 15:55:00|7.63|6.23|7.61|6.21|7.67|6.27|7.6|6.2|0
1696262400000|2023-10-02 16:00:00|7.63|6.23|7.63|6.23|7.66|6.26|7.61|6.21|0
1696262700000|2023-10-02 16:05:00|7.64|6.24|7.74|6.34|7.77|6.37|7.63|6.23|0
1696263000000|2023-10-02 16:10:00|7.73|6.33|7.64|6.24|7.75|6.35|7.63|6.23|0
1696263300000|2023-10-02 16:15:00|7.63|6.23|7.66|6.26|7.67|6.27|7.58|6.18|0
1696263600000|2023-10-02 16:20:00|7.67|6.27|7.62|6.22|7.68|6.28|7.6|6.2|0
1696263900000|2023-10-02 16:25:00|7.61|6.21|7.66|6.26|7.7|6.3|7.57|6.17|0
1696264200000|2023-10-02 16:30:00|7.68|6.28|7.66|6.26|7.7|6.3|7.65|6.25|0
1696264500000|2023-10-02 16:35:00|7.67|6.27|7.68|6.28|7.72|6.32|7.62|6.22|0
1696264800000|2023-10-02 16:40:00|7.67|6.27|7.73|6.33|7.73|6.33|7.65|6.25|0
1696265100000|2023-10-02 16:45:00|7.71|6.31|7.84|6.44|7.84|6.44|7.7|6.3|0
1696265400000|2023-10-02 16:50:00|7.83|6.43|7.82|6.42|7.84|6.44|7.78|6.38|0
1696265700000|2023-10-02 16:55:00|7.81|6.41|7.79|6.39|7.83|6.43|7.77|6.37|0
1696266000000|2023-10-02 17:00:00|7.8|6.4|7.75|6.35|7.8|6.4|7.7|6.3|0
1696266300000|2023-10-02 17:05:00|7.74|6.34|7.65|6.25|7.78|6.38|7.22|5.82|0
1696266600000|2023-10-02 17:10:00|7.66|6.26|7.71|6.31|7.72|6.32|7.64|6.24|0
1696266900000|2023-10-02 17:15:00|7.7|6.3|7.59|6.19|7.7|6.3|7.56|6.16|0
1696267200000|2023-10-02 17:20:00|7.58|6.18|7.56|6.16|7.6|6.2|7.54|6.14|0
1696267500000|2023-10-02 17:25:00|7.55|6.15|7.53|6.13|7.56|6.16|7.51|6.11|0
1696267800000|2023-10-02 17:30:00|7.52|6.12|7.58|6.18|7.58|6.18|7.5|6.1|0
1696268100000|2023-10-02 17:35:00|7.57|6.17|7.59|6.19|7.6|6.2|7.55|6.15|0
1696268400000|2023-10-02 17:40:00|7.58|6.18|7.53|6.13|7.58|6.18|7.5|6.1|0
1696268700000|2023-10-02 17:45:00|7.54|6.14|7.53|6.13|7.55|6.15|7.49|6.09|0
1696269000000|2023-10-02 17:50:00|7.54|6.14|7.48|6.08|7.54|6.14|7.47|6.07|0
1696269300000|2023-10-02 17:55:00|7.47|6.07|7.55|6.15|7.57|6.17|7.47|6.07|0
1696269600000|2023-10-02 18:00:00|7.56|6.16|7.57|6.17|7.59|6.19|7.53|6.13|0
1696269900000|2023-10-02 18:05:00|7.56|6.16|7.5|6.1|7.56|6.16|7.47|6.07|0
1696270200000|2023-10-02 18:10:00|7.49|6.09|7.34|5.94|7.5|6.1|7.34|5.94|0
1696270500000|2023-10-02 18:15:00|7.35|5.95|7.47|6.07|7.49|6.09|7.35|5.95|0
1696270800000|2023-10-02 18:20:00|7.46|6.06|7.53|6.13|7.57|6.17|7.46|6.06|0
1696271100000|2023-10-02 18:25:00|7.54|6.14|7.65|6.25|7.66|6.26|7.54|6.14|0
1696271400000|2023-10-02 18:30:00|7.63|6.23|7.61|6.21|7.65|6.25|7.59|6.19|0
1696271700000|2023-10-02 18:35:00|7.6|6.2|7.68|6.28|7.68|6.28|7.59|6.19|0
1696272000000|2023-10-02 18:40:00|7.69|6.29|7.69|6.29|7.71|6.31|7.67|6.27|0
1696272300000|2023-10-02 18:45:00|7.66|6.26|7.62|6.22|7.68|6.28|7.62|6.22|0
1696272600000|2023-10-02 18:50:00|7.61|6.21|7.62|6.22|7.64|6.24|7.54|6.14|0
1696272900000|2023-10-02 18:55:00|7.63|6.23|7.61|6.21|7.66|6.26|7.6|6.2|0
1696273200000|2023-10-02 19:00:00|7.62|6.22|7.68|6.28|7.71|6.31|7.59|6.19|0
1696273500000|2023-10-02 19:05:00|7.69|6.29|7.58|6.18|7.71|6.31|7.56|6.16|0
1696273800000|2023-10-02 19:10:00|7.57|6.17|7.61|6.21|7.62|6.22|7.51|6.11|0
1696274100000|2023-10-02 19:15:00|7.6|6.2|7.57|6.17|7.6|6.2|7.51|6.11|0
1696274400000|2023-10-02 19:20:00|7.59|6.19|7.45|6.05|7.59|6.19|7.44|6.04|0
1696274700000|2023-10-02 19:25:00|7.44|6.04|7.49|6.09|7.53|6.13|7.44|6.04|0
1696275000000|2023-10-02 19:30:00|7.5|6.1|7.41|6.01|7.52|6.12|7.39|5.99|0
1696275300000|2023-10-02 19:35:00|7.4|6|7.41|6.01|7.48|6.08|7.4|6|0
1696275600000|2023-10-02 19:40:00|7.4|6|7.42|6.02|7.43|6.03|7.38|5.98|0
1696275900000|2023-10-02 19:45:00|7.43|6.03|7.44|6.04|7.44|6.04|7.37|5.97|0
1696276200000|2023-10-02 19:50:00|7.43|6.03|7.32|5.92|7.47|6.07|7.32|5.92|0
1696276500000|2023-10-02 19:55:00|7.29|5.89|7.71|6.31|7.71|6.31|7.23|5.83|0
1696276800000|2023-10-02 20:00:00|7.16|5.76|7.29|5.89|7.31|5.91|7.16|5.76|0
1696277100000|2023-10-02 20:05:00|7.3|5.9|7.3|5.9|7.31|5.91|7.29|5.89|0
1696277400000|2023-10-02 20:10:00|7.29|5.89|7.3|5.9|7.3|5.9|7.28|5.88|0
1696277700000|2023-10-02 20:15:00|7.39|5.79|7.39|5.79|7.4|5.8|7.38|5.78|0
1696278000000|2023-10-02 20:20:00|7.4|5.8|7.39|5.79|7.4|5.8|7.39|5.79|0
1696278600000|2023-10-02 20:30:00|7.38|5.78|7.38|5.78|7.39|5.79|7.37|5.77|0
1696278900000|2023-10-02 20:35:00|7.39|5.79|7.37|5.77|7.39|5.79|7.37|5.77|0
1696279500000|2023-10-02 20:45:00|7.38|5.78|7.38|5.78|7.38|5.78|7.36|5.76|0
1696279800000|2023-10-02 20:50:00|7.37|5.77|7.37|5.77|7.38|5.78|7.37|5.77|0
1696280100000|2023-10-02 20:55:00|7.38|5.78|7.4|5.8|7.4|5.8|7.37|5.77|0
1696280400000|2023-10-02 21:00:00|7.39|5.79|7.41|5.81|7.41|5.81|7.39|5.79|0
1696280700000|2023-10-02 21:05:00|7.42|5.82|7.41|5.81|7.42|5.82|7.41|5.81|0
1696281000000|2023-10-02 21:10:00|7.4|5.8|7.41|5.81|7.41|5.81|7.4|5.8|0
1696281300000|2023-10-02 21:15:00|7.42|5.82|7.42|5.82|7.42|5.82|7.42|5.82|0
1696281600000|2023-10-02 21:20:00|7.41|5.81|7.42|5.82|7.42|5.82|7.41|5.81|0
1696281900000|2023-10-02 21:25:00|7.41|5.81|7.41|5.81|7.42|5.82|7.41|5.81|0
1696283400000|2023-10-02 21:50:00|7.42|5.82|7.41|5.81|7.42|5.82|7.41|5.81|0
1696283700000|2023-10-02 21:55:00|7.42|5.82|7.41|5.81|7.42|5.82|7.41|5.81|0
1696284000000|2023-10-02 22:00:00|7.42|5.82|7.41|5.81|7.43|5.83|7.4|5.8|0
1696284300000|2023-10-02 22:05:00|7.42|5.82|7.41|5.81|7.42|5.82|7.4|5.8|0
1696284600000|2023-10-02 22:10:00|7.4|5.8|7.38|5.78|7.41|5.81|7.38|5.78|0
1696284900000|2023-10-02 22:15:00|7.37|5.77|7.37|5.77|7.38|5.78|7.37|5.77|0
1696285200000|2023-10-02 22:20:00|7.38|5.78|7.36|5.76|7.38|5.78|7.36|5.76|0
1696285500000|2023-10-02 22:25:00|7.35|5.75|7.35|5.75|7.36|5.76|7.35|5.75|0
1696285800000|2023-10-02 22:30:00|7.36|5.76|7.36|5.76|7.36|5.76|7.35|5.75|0
1696286100000|2023-10-02 22:35:00|7.37|5.77|7.37|5.77|7.37|5.77|7.36|5.76|0
1696286400000|2023-10-02 22:40:00|7.38|5.78|7.39|5.79|7.39|5.79|7.38|5.78|0
1696286700000|2023-10-02 22:45:00|7.38|5.78|7.39|5.79|7.39|5.79|7.38|5.78|0
1696287000000|2023-10-02 22:50:00|7.38|5.78|7.39|5.79|7.39|5.79|7.38|5.78|0
1696287300000|2023-10-02 22:55:00|7.41|5.81|7.41|5.81|7.42|5.82|7.4|5.8|0
1696287600000|2023-10-02 23:00:00|7.4|5.8|7.4|5.8|7.41|5.81|7.39|5.79|0
1696287900000|2023-10-02 23:05:00|7.41|5.81|7.4|5.8|7.41|5.81|7.4|5.8|0
1696288200000|2023-10-02 23:10:00|7.41|5.81|7.41|5.81|7.42|5.82|7.39|5.79|0
1696288500000|2023-10-02 23:15:00|7.42|5.82|7.42|5.82|7.43|5.83|7.41|5.81|0
1696288800000|2023-10-02 23:20:00|7.43|5.83|7.44|5.84|7.44|5.84|7.43|5.83|0
1696289100000|2023-10-02 23:25:00|7.43|5.83|7.45|5.85|7.45|5.85|7.43|5.83|0
1696289400000|2023-10-02 23:30:00|7.44|5.84|7.42|5.82|7.44|5.84|7.42|5.82|0
1696289700000|2023-10-02 23:35:00|7.41|5.81|7.41|5.81|7.41|5.81|7.4|5.8|0
1696290000000|2023-10-02 23:40:00|7.4|5.8|7.4|5.8|7.41|5.81|7.4|5.8|0
1696290300000|2023-10-02 23:45:00|7.39|5.79|7.38|5.78|7.4|5.8|7.35|5.75|0
1696290600000|2023-10-02 23:50:00|7.37|5.77|7.39|5.79|7.39|5.79|7.37|5.77|0
1696290900000|2023-10-02 23:55:00|7.38|5.78|7.39|5.79|7.4|5.8|7.38|5.78|0
1696291200000|2023-10-03 00:00:00|7.4|5.8|7.44|5.84|7.44|5.84|7.39|5.79|0
1696291500000|2023-10-03 00:05:00|7.43|5.83|7.49|5.89|7.5|5.9|7.43|5.83|0
1696291800000|2023-10-03 00:10:00|7.5|5.9|7.51|5.91|7.53|5.93|7.5|5.9|0
1696292100000|2023-10-03 00:15:00|7.52|5.92|7.5|5.9|7.52|5.92|7.48|5.88|0
1696292400000|2023-10-03 00:20:00|7.49|5.89|7.48|5.88|7.51|5.91|7.48|5.88|0
1696292700000|2023-10-03 00:25:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1696293000000|2023-10-03 00:30:00|7.39|5.99|7.39|5.99|7.41|6.01|7.37|5.97|0
1696293300000|2023-10-03 00:35:00|7.38|5.98|7.59|6.19|7.59|6.19|7.35|5.95|0
1696293600000|2023-10-03 00:40:00|7.6|6.2|7.83|6.43|7.84|6.44|7.58|6.18|0
1696293900000|2023-10-03 00:45:00|7.84|6.44|7.83|6.43|7.85|6.45|7.83|6.43|0
1696294200000|2023-10-03 00:50:00|7.84|6.44|7.82|6.42|7.85|6.45|7.8|6.4|0
1696294500000|2023-10-03 00:55:00|7.83|6.43|7.82|6.42|7.85|6.45|7.82|6.42|0
1696294800000|2023-10-03 01:00:00|7.83|6.43|7.83|6.43|7.84|6.44|7.82|6.42|0
1696295100000|2023-10-03 01:05:00|7.82|6.42|7.86|6.46|7.86|6.46|7.81|6.41|0
1696295400000|2023-10-03 01:10:00|7.87|6.47|7.89|6.49|7.89|6.49|7.86|6.46|0
1696295700000|2023-10-03 01:15:00|7.88|6.48|7.83|6.43|7.88|6.48|7.83|6.43|0
1696296000000|2023-10-03 01:20:00|7.84|6.44|7.82|6.42|7.84|6.44|7.81|6.41|0
1696296300000|2023-10-03 01:25:00|7.83|6.43|7.86|6.46|7.87|6.47|7.82|6.42|0
1696296600000|2023-10-03 01:30:00|7.87|6.47|7.86|6.46|7.89|6.49|7.84|6.44|0
1696296900000|2023-10-03 01:35:00|7.87|6.47|7.82|6.42|7.87|6.47|7.8|6.4|0
1696297200000|2023-10-03 01:40:00|7.81|6.41|7.8|6.4|7.82|6.42|7.78|6.38|0
1696297500000|2023-10-03 01:45:00|7.81|6.41|7.81|6.41|7.84|6.44|7.8|6.4|0
1696297800000|2023-10-03 01:50:00|7.82|6.42|7.84|6.44|7.84|6.44|7.81|6.41|0
1696298100000|2023-10-03 01:55:00|7.85|6.45|7.84|6.44|7.85|6.45|7.83|6.43|0
1696298400000|2023-10-03 02:00:00|7.83|6.43|7.84|6.44|7.86|6.46|7.83|6.43|0
1696298700000|2023-10-03 02:05:00|7.85|6.45|7.84|6.44|7.86|6.46|7.84|6.44|0
1696299000000|2023-10-03 02:10:00|7.85|6.45|7.83|6.43|7.85|6.45|7.82|6.42|0
1696299300000|2023-10-03 02:15:00|7.82|6.42|7.81|6.41|7.83|6.43|7.81|6.41|0
1696299600000|2023-10-03 02:20:00|7.82|6.42|7.83|6.43|7.86|6.46|7.81|6.41|0
1696299900000|2023-10-03 02:25:00|7.82|6.42|7.82|6.42|7.82|6.42|7.81|6.41|0
1696300200000|2023-10-03 02:30:00|7.81|6.41|7.81|6.41|7.83|6.43|7.79|6.39|0
1696300500000|2023-10-03 02:35:00|7.8|6.4|7.82|6.42|7.83|6.43|7.8|6.4|0
1696300800000|2023-10-03 02:40:00|7.83|6.43|7.84|6.44|7.84|6.44|7.83|6.43|0
1696301100000|2023-10-03 02:45:00|7.83|6.43|7.83|6.43|7.83|6.43|7.82|6.42|0
1696301400000|2023-10-03 02:50:00|7.84|6.44|7.84|6.44|7.84|6.44|7.82|6.42|0
1696301700000|2023-10-03 02:55:00|7.85|6.45|7.84|6.44|7.85|6.45|7.83|6.43|0
1696302000000|2023-10-03 03:00:00|7.83|6.43|7.82|6.42|7.83|6.43|7.82|6.42|0
1696302300000|2023-10-03 03:05:00|7.83|6.43|7.82|6.42|7.83|6.43|7.82|6.42|0
1696302600000|2023-10-03 03:10:00|7.83|6.43|7.83|6.43|7.83|6.43|7.82|6.42|0
1696302900000|2023-10-03 03:15:00|7.84|6.44|7.85|6.45|7.85|6.45|7.83|6.43|0
1696303200000|2023-10-03 03:20:00|7.84|6.44|7.86|6.46|7.86|6.46|7.84|6.44|0
1696303500000|2023-10-03 03:25:00|7.85|6.45|7.84|6.44|7.86|6.46|7.84|6.44|0
1696303800000|2023-10-03 03:30:00|7.85|6.45|7.83|6.43|7.85|6.45|7.83|6.43|0
1696304100000|2023-10-03 03:35:00|7.84|6.44|7.81|6.41|7.84|6.44|7.8|6.4|0
1696304400000|2023-10-03 03:40:00|7.8|6.4|7.79|6.39|7.8|6.4|7.78|6.38|0
1696304700000|2023-10-03 03:45:00|7.8|6.4|7.81|6.41|7.82|6.42|7.8|6.4|0
1696305000000|2023-10-03 03:50:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1696305300000|2023-10-03 03:55:00|7.82|6.42|7.83|6.43|7.83|6.43|7.82|6.42|0
1696305600000|2023-10-03 04:00:00|7.84|6.44|7.86|6.46|7.86|6.46|7.83|6.43|0
1696305900000|2023-10-03 04:05:00|7.85|6.45|7.85|6.45|7.85|6.45|7.84|6.44|0
1696306200000|2023-10-03 04:10:00|7.86|6.46|7.85|6.45|7.86|6.46|7.85|6.45|0
1696306500000|2023-10-03 04:15:00|7.86|6.46|7.88|6.48|7.88|6.48|7.85|6.45|0
1696306800000|2023-10-03 04:20:00|7.89|6.49|7.92|6.52|7.93|6.53|7.88|6.48|0
1696307100000|2023-10-03 04:25:00|7.93|6.53|7.92|6.52|7.93|6.53|7.92|6.52|0
1696307400000|2023-10-03 04:30:00|7.91|6.51|7.92|6.52|7.92|6.52|7.9|6.5|0
1696307700000|2023-10-03 04:35:00|7.91|6.51|7.88|6.48|7.91|6.51|7.88|6.48|0
1696308000000|2023-10-03 04:40:00|7.87|6.47|7.9|6.5|7.9|6.5|7.87|6.47|0
1696308300000|2023-10-03 04:45:00|7.89|6.49|7.91|6.51|7.92|6.52|7.89|6.49|0
1696308600000|2023-10-03 04:50:00|7.9|6.5|7.89|6.49|7.93|6.53|7.89|6.49|0
1696308900000|2023-10-03 04:55:00|7.9|6.5|7.95|6.55|7.95|6.55|7.89|6.49|0
1696309200000|2023-10-03 05:00:00|7.96|6.56|7.97|6.57|7.98|6.58|7.95|6.55|0
1696309500000|2023-10-03 05:05:00|7.96|6.56|7.98|6.58|7.99|6.59|7.96|6.56|0
1696309800000|2023-10-03 05:10:00|7.97|6.57|7.97|6.57|7.97|6.57|7.94|6.54|0
1696310100000|2023-10-03 05:15:00|7.96|6.56|7.98|6.58|7.98|6.58|7.95|6.55|0
1696310400000|2023-10-03 05:20:00|7.97|6.57|7.96|6.56|7.97|6.57|7.94|6.54|0
1696310700000|2023-10-03 05:25:00|7.95|6.55|7.96|6.56|7.97|6.57|7.95|6.55|0
1696311000000|2023-10-03 05:30:00|7.97|6.57|7.95|6.55|7.97|6.57|7.94|6.54|0
1696311300000|2023-10-03 05:35:00|7.94|6.54|7.95|6.55|7.95|6.55|7.94|6.54|0
1696311600000|2023-10-03 05:40:00|7.96|6.56|7.95|6.55|7.96|6.56|7.95|6.55|0
1696311900000|2023-10-03 05:45:00|7.94|6.54|7.93|6.53|7.94|6.54|7.92|6.52|0
1696312200000|2023-10-03 05:50:00|7.94|6.54|7.93|6.53|7.94|6.54|7.93|6.53|0
1696312500000|2023-10-03 05:55:00|7.94|6.54|7.92|6.52|7.94|6.54|7.92|6.52|0
1696312800000|2023-10-03 06:00:00|7.91|6.51|7.88|6.48|7.91|6.51|7.87|6.47|0
1696313100000|2023-10-03 06:05:00|7.89|6.49|7.87|6.47|7.89|6.49|7.87|6.47|0
1696313400000|2023-10-03 06:10:00|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1696313700000|2023-10-03 06:15:00|7.86|6.46|7.87|6.47|7.87|6.47|7.86|6.46|0
1696314000000|2023-10-03 06:20:00|7.86|6.46|7.85|6.45|7.88|6.48|7.85|6.45|0
1696314300000|2023-10-03 06:25:00|7.86|6.46|7.85|6.45|7.86|6.46|7.84|6.44|0
1696314600000|2023-10-03 06:30:00|7.84|6.44|7.85|6.45|7.85|6.45|7.84|6.44|0
1696314900000|2023-10-03 06:35:00|7.84|6.44|7.84|6.44|7.85|6.45|7.84|6.44|0
1696315200000|2023-10-03 06:40:00|7.85|6.45|7.83|6.43|7.85|6.45|7.82|6.42|0
1696315500000|2023-10-03 06:45:00|7.82|6.42|7.84|6.44|7.84|6.44|7.82|6.42|0
1696315800000|2023-10-03 06:50:00|7.83|6.43|7.82|6.42|7.83|6.43|7.81|6.41|0
1696316100000|2023-10-03 06:55:00|7.81|6.41|7.82|6.42|7.83|6.43|7.81|6.41|0
1696316400000|2023-10-03 07:00:00|7.81|6.41|7.8|6.4|7.83|6.43|7.78|6.38|0
1696316700000|2023-10-03 07:05:00|7.79|6.39|7.8|6.4|7.82|6.42|7.78|6.38|0
1696317000000|2023-10-03 07:10:00|7.79|6.39|7.81|6.41|7.82|6.42|7.79|6.39|0
1696317300000|2023-10-03 07:15:00|7.79|6.39|7.82|6.42|7.83|6.43|7.78|6.38|0
1696317600000|2023-10-03 07:20:00|7.83|6.43|7.8|6.4|7.83|6.43|7.78|6.38|0
1696317900000|2023-10-03 07:25:00|7.79|6.39|7.79|6.39|7.81|6.41|7.78|6.38|0
1696318200000|2023-10-03 07:30:00|7.78|6.38|7.79|6.39|7.8|6.4|7.77|6.37|0
1696318500000|2023-10-03 07:35:00|7.78|6.38|7.72|6.32|7.79|6.39|7.72|6.32|0
1696318800000|2023-10-03 07:40:00|7.73|6.33|7.72|6.32|7.73|6.33|7.7|6.3|0
1696319100000|2023-10-03 07:45:00|7.73|6.33|7.77|6.37|7.77|6.37|7.72|6.32|0
1696319400000|2023-10-03 07:50:00|7.78|6.38|7.78|6.38|7.79|6.39|7.76|6.36|0
1696319700000|2023-10-03 07:55:00|7.77|6.37|7.78|6.38|7.79|6.39|7.73|6.33|0
1696320000000|2023-10-03 08:00:00|7.77|6.37|7.68|6.28|7.77|6.37|7.67|6.27|0
1696320300000|2023-10-03 08:05:00|7.67|6.27|7.61|6.21|7.83|6.43|7.61|6.21|0
1696320600000|2023-10-03 08:10:00|7.6|6.2|7.61|6.21|7.63|6.23|7.6|6.2|0
1696320900000|2023-10-03 08:15:00|7.62|6.22|7.57|6.17|7.62|6.22|7.57|6.17|0
1696321200000|2023-10-03 08:20:00|7.58|6.18|7.62|6.22|7.63|6.23|7.56|6.16|0
1696321500000|2023-10-03 08:25:00|7.61|6.21|7.6|6.2|7.62|6.22|7.59|6.19|0
1696321800000|2023-10-03 08:30:00|7.59|6.19|7.61|6.21|7.62|6.22|7.58|6.18|0
1696322100000|2023-10-03 08:35:00|7.62|6.22|7.71|6.31|7.71|6.31|7.61|6.21|0
1696322400000|2023-10-03 08:40:00|7.72|6.32|7.71|6.31|7.72|6.32|7.69|6.29|0
1696322700000|2023-10-03 08:45:00|7.7|6.3|7.68|6.28|7.71|6.31|7.68|6.28|0
1696323000000|2023-10-03 08:50:00|7.67|6.27|7.68|6.28|7.7|6.3|7.67|6.27|0
1696323300000|2023-10-03 08:55:00|7.67|6.27|7.69|6.29|7.71|6.31|7.67|6.27|0
1696323600000|2023-10-03 09:00:00|7.68|6.28|7.73|6.33|7.77|6.37|7.68|6.28|0
1696323900000|2023-10-03 09:05:00|7.74|6.34|7.76|6.36|7.77|6.37|7.74|6.34|0
1696324200000|2023-10-03 09:10:00|7.77|6.37|7.77|6.37|7.79|6.39|7.76|6.36|0
1696324500000|2023-10-03 09:15:00|7.76|6.36|7.71|6.31|7.77|6.37|7.71|6.31|0
1696324800000|2023-10-03 09:20:00|7.72|6.32|7.76|6.36|7.77|6.37|7.72|6.32|0
1696325100000|2023-10-03 09:25:00|7.75|6.35|7.75|6.35|7.76|6.36|7.73|6.33|0
1696325400000|2023-10-03 09:30:00|7.74|6.34|7.79|6.39|7.79|6.39|7.74|6.34|0
1696325700000|2023-10-03 09:35:00|7.78|6.38|7.78|6.38|7.79|6.39|7.77|6.37|0
1696326000000|2023-10-03 09:40:00|7.79|6.39|7.79|6.39|7.8|6.4|7.78|6.38|0
1696326300000|2023-10-03 09:45:00|7.78|6.38|7.79|6.39|7.8|6.4|7.77|6.37|0
1696326600000|2023-10-03 09:50:00|7.78|6.38|7.73|6.33|7.79|6.39|7.72|6.32|0
1696326900000|2023-10-03 09:55:00|7.74|6.34|7.78|6.38|7.78|6.38|7.73|6.33|0
1696327200000|2023-10-03 10:00:00|7.77|6.37|7.74|6.34|7.78|6.38|7.73|6.33|0
1696327500000|2023-10-03 10:05:00|7.73|6.33|7.74|6.34|7.74|6.34|7.72|6.32|0
1696327800000|2023-10-03 10:10:00|7.73|6.33|7.78|6.38|7.79|6.39|7.73|6.33|0
1696328100000|2023-10-03 10:15:00|7.79|6.39|7.81|6.41|7.81|6.41|7.79|6.39|0
1696328400000|2023-10-03 10:20:00|7.8|6.4|7.76|6.36|7.8|6.4|7.75|6.35|0
1696328700000|2023-10-03 10:25:00|7.75|6.35|7.72|6.32|7.76|6.36|7.72|6.32|0
1696329000000|2023-10-03 10:30:00|7.71|6.31|7.7|6.3|7.74|6.34|7.68|6.28|0
1696329300000|2023-10-03 10:35:00|7.71|6.31|7.75|6.35|7.76|6.36|7.71|6.31|0
1696329600000|2023-10-03 10:40:00|7.76|6.36|7.81|6.41|7.81|6.41|7.76|6.36|0
1696329900000|2023-10-03 10:45:00|7.8|6.4|7.81|6.41|7.82|6.42|7.8|6.4|0
1696330200000|2023-10-03 10:50:00|7.8|6.4|7.82|6.42|7.83|6.43|7.8|6.4|0
1696330500000|2023-10-03 10:55:00|7.83|6.43|7.84|6.44|7.84|6.44|7.82|6.42|0
1696330800000|2023-10-03 11:00:00|7.85|6.45|7.88|6.48|7.88|6.48|7.85|6.45|0
1696331100000|2023-10-03 11:05:00|7.87|6.47|7.92|6.52|7.92|6.52|7.87|6.47|0
1696331400000|2023-10-03 11:10:00|7.93|6.53|8.06|6.66|8.08|6.68|7.67|6.27|0
1696331700000|2023-10-03 11:15:00|8.07|6.67|8.11|6.71|8.12|6.72|8.06|6.66|0
1696332000000|2023-10-03 11:20:00|8.12|6.72|8.18|6.78|8.18|6.78|8.08|6.68|0
1696332300000|2023-10-03 11:25:00|8.17|6.77|8.16|6.76|8.2|6.8|8.16|6.76|0
1696332600000|2023-10-03 11:30:00|8.17|6.77|8.16|6.76|8.17|6.77|8.12|6.72|0
1696332900000|2023-10-03 11:35:00|8.17|6.77|8.19|6.79|8.21|6.81|8.15|6.75|0
1696333200000|2023-10-03 11:40:00|8.2|6.8|8.23|6.83|8.24|6.84|8.17|6.77|0
1696333500000|2023-10-03 11:45:00|8.24|6.84|8.28|6.88|8.28|6.88|8.22|6.82|0
1696333800000|2023-10-03 11:50:00|8.29|6.89|8.27|6.87|8.31|6.91|8.26|6.86|0
1696334100000|2023-10-03 11:55:00|8.26|6.86|8.25|6.85|8.27|6.87|8.24|6.84|0
1696334400000|2023-10-03 12:00:00|8.26|6.86|8.29|6.89|8.32|6.92|8.23|6.83|0
1696334700000|2023-10-03 12:05:00|8.28|6.88|8.33|6.93|8.33|6.93|8.28|6.88|0
1696335000000|2023-10-03 12:10:00|8.34|6.94|8.27|6.87|8.34|6.94|8.25|6.85|0
1696335300000|2023-10-03 12:15:00|8.28|6.88|8.3|6.9|8.35|6.95|8.27|6.87|0
1696335600000|2023-10-03 12:20:00|8.29|6.89|8.27|6.87|8.32|6.92|8.26|6.86|0
1696335900000|2023-10-03 12:25:00|8.28|6.88|8.25|6.85|8.28|6.88|8.22|6.82|0
1696336200000|2023-10-03 12:30:00|8.26|6.86|8.29|6.89|8.31|6.91|8.26|6.86|0
1696336500000|2023-10-03 12:35:00|8.28|6.88|8.34|6.94|8.38|6.98|8.27|6.87|0
1696336800000|2023-10-03 12:40:00|8.33|6.93|8.4|7|8.43|7.03|8.33|6.93|0
1696337100000|2023-10-03 12:45:00|8.41|7.01|8.39|6.99|8.41|7.01|8.35|6.95|0
1696337400000|2023-10-03 12:50:00|8.38|6.98|8.42|7.02|8.43|7.03|8.38|6.98|0
1696337700000|2023-10-03 12:55:00|8.43|7.03|8.43|7.03|8.46|7.06|8.41|7.01|0
1696338000000|2023-10-03 13:00:00|8.44|7.04|8.23|6.83|8.47|7.07|7.94|6.54|0
1696338300000|2023-10-03 13:05:00|8.24|6.84|8.21|6.81|8.25|6.85|8.17|6.77|0
1696338600000|2023-10-03 13:10:00|8.22|6.82|8.3|6.9|8.3|6.9|8.21|6.81|0
1696338900000|2023-10-03 13:15:00|8.29|6.89|8.29|6.89|8.33|6.93|8.27|6.87|0
1696339200000|2023-10-03 13:20:00|8.28|6.88|8.29|6.89|8.3|6.9|8.26|6.86|0
1696339500000|2023-10-03 13:25:00|8.28|6.88|8.2|6.8|8.29|6.89|8.2|6.8|0
1696339800000|2023-10-03 13:30:00|8.15|6.75|8.24|6.84|8.34|6.94|8.1|6.7|0
1696340100000|2023-10-03 13:35:00|8.23|6.83|8.27|6.87|8.3|6.9|8.19|6.79|0
1696340400000|2023-10-03 13:40:00|8.26|6.86|8.2|6.8|8.29|6.89|8.15|6.75|0
1696340700000|2023-10-03 13:45:00|8.19|6.79|8.08|6.68|8.24|6.84|8.06|6.66|0
1696341000000|2023-10-03 13:50:00|8.09|6.69|8.07|6.67|8.32|6.92|8.03|6.63|0
1696341300000|2023-10-03 13:55:00|8.06|6.66|8.09|6.69|8.11|6.71|8.05|6.65|0
1696341600000|2023-10-03 14:00:00|8.11|6.71|8.47|7.07|8.47|7.07|8.11|6.71|0
1696341900000|2023-10-03 14:05:00|8.5|7.1|8.42|7.02|8.62|7.22|7.94|6.54|0
1696342200000|2023-10-03 14:10:00|8.41|7.01|8.66|7.26|8.66|7.26|8.29|6.89|0
1696342500000|2023-10-03 14:15:00|8.68|7.28|9.34|6.9|9.34|7.48|8.44|6.9|0
1696342800000|2023-10-03 14:20:00|9.12|7.09|9.16|7.12|9.17|7.13|9.02|7.01|0
1696343100000|2023-10-03 14:25:00|9.15|7.11|9.18|7.14|9.18|7.14|9.03|7.02|0
1696343400000|2023-10-03 14:30:00|9.22|7.17|9.33|6.91|9.39|7.17|9.17|6.84|0
1696343700000|2023-10-03 14:35:00|9.34|6.92|9.01|7.61|9.41|7.61|8.81|6.92|0
1696344000000|2023-10-03 14:40:00|9|7.6|8.64|7.24|9.02|7.62|8.61|7.21|0
1696344300000|2023-10-03 14:45:00|8.66|7.26|8.78|7.38|8.82|7.42|8.64|7.24|0
1696344600000|2023-10-03 14:50:00|8.8|7.4|8.79|7.39|8.87|7.47|8.77|7.37|0
1696344900000|2023-10-03 14:55:00|8.78|7.38|8.8|7.4|8.84|7.44|8.75|7.35|0
1696345200000|2023-10-03 15:00:00|8.81|7.41|8.79|7.39|8.83|7.43|8.55|7.15|0
1696345500000|2023-10-03 15:05:00|8.78|7.38|8.76|7.36|8.79|7.39|8.69|7.29|0
1696345800000|2023-10-03 15:10:00|8.75|7.35|8.75|7.35|8.81|7.41|8.73|7.33|0
1696346100000|2023-10-03 15:15:00|8.76|7.36|8.7|7.3|8.76|7.36|8.69|7.29|0
1696346400000|2023-10-03 15:20:00|8.71|7.31|8.75|7.35|8.78|7.38|8.65|7.25|0
1696346700000|2023-10-03 15:25:00|8.74|7.34|8.75|7.35|8.81|7.41|8.72|7.32|0
1696347000000|2023-10-03 15:30:00|8.76|7.36|8.86|7.46|8.87|7.47|8.71|7.31|0
1696347300000|2023-10-03 15:35:00|8.87|7.47|8.82|7.42|8.9|7.5|8.64|7.24|0
1696347600000|2023-10-03 15:40:00|8.8|7.4|8.8|7.4|8.84|7.44|8.76|7.36|0
1696347900000|2023-10-03 15:45:00|8.81|7.41|8.86|7.46|8.87|7.47|8.78|7.38|0
1696348200000|2023-10-03 15:50:00|8.85|7.45|8.88|7.48|8.88|7.48|8.79|7.39|0
1696348500000|2023-10-03 15:55:00|8.89|7.49|8.81|7.41|8.89|7.49|8.78|7.38|0
1696348800000|2023-10-03 16:00:00|8.8|7.4|8.66|7.26|8.81|7.41|8.66|7.26|0
1696349100000|2023-10-03 16:05:00|8.67|7.27|8.69|7.29|8.7|7.3|8.61|7.21|0
1696349400000|2023-10-03 16:10:00|8.7|7.3|8.69|7.29|8.95|7.55|8.68|7.28|0
1696349700000|2023-10-03 16:15:00|8.7|7.3|8.65|7.25|8.73|7.33|8.6|7.2|0
1696350000000|2023-10-03 16:20:00|8.64|7.24|8.66|7.26|8.74|7.34|8.63|7.23|0
1696350300000|2023-10-03 16:25:00|8.67|7.27|8.58|7.18|8.7|7.3|8.57|7.17|0
1696350600000|2023-10-03 16:30:00|8.57|7.17|8.46|7.06|8.6|7.2|8.42|7.02|0
1696350900000|2023-10-03 16:35:00|8.47|7.07|8.48|7.08|8.53|7.13|8.45|7.05|0
1696351200000|2023-10-03 16:40:00|8.47|7.07|8.55|7.15|8.55|7.15|8.4|7|0
1696351500000|2023-10-03 16:45:00|8.54|7.14|8.45|7.05|8.54|7.14|8.44|7.04|0
1696351800000|2023-10-03 16:50:00|8.46|7.06|8.5|7.1|8.5|7.1|8.44|7.04|0
1696352100000|2023-10-03 16:55:00|8.49|7.09|8.47|7.07|8.54|7.14|8.42|7.02|0
1696352400000|2023-10-03 17:00:00|8.48|7.08|8.39|6.99|8.48|7.08|8.36|6.96|0
1696352700000|2023-10-03 17:05:00|8.38|6.98|8.48|7.08|8.49|7.09|8.37|6.97|0
1696353000000|2023-10-03 17:10:00|8.49|7.09|8.48|7.08|8.53|7.13|8.46|7.06|0
1696353300000|2023-10-03 17:15:00|8.49|7.09|8.53|7.13|8.54|7.14|8.46|7.06|0
1696353600000|2023-10-03 17:20:00|8.54|7.14|8.47|7.07|8.58|7.18|8.46|7.06|0
1696353900000|2023-10-03 17:25:00|8.49|7.09|8.54|7.14|8.59|7.19|8.48|7.08|0
1696354200000|2023-10-03 17:30:00|8.55|7.15|8.59|7.19|8.6|7.2|8.53|7.13|0
1696354500000|2023-10-03 17:35:00|8.58|7.18|8.77|7.37|8.78|7.38|8.58|7.18|0
1696354800000|2023-10-03 17:40:00|8.76|7.36|8.75|7.35|8.77|7.37|8.7|7.3|0
1696355100000|2023-10-03 17:45:00|8.74|7.34|8.83|7.43|8.84|7.44|8.72|7.32|0
1696355400000|2023-10-03 17:50:00|8.82|7.42|8.82|7.42|8.87|7.47|8.8|7.4|0
1696355700000|2023-10-03 17:55:00|8.83|7.43|8.9|7.5|8.91|7.51|8.73|7.33|0
1696356000000|2023-10-03 18:00:00|8.91|7.51|8.95|7.55|8.96|7.56|8.85|7.45|0
1696356300000|2023-10-03 18:05:00|8.94|7.54|9.01|7.61|9.03|7.63|8.93|7.53|0
1696356600000|2023-10-03 18:10:00|9|7.6|8.99|7.59|9.02|7.62|8.96|7.56|0
1696356900000|2023-10-03 18:15:00|8.98|7.58|8.98|7.58|9.05|7.65|8.98|7.58|0
1696357200000|2023-10-03 18:20:00|8.97|7.57|8.97|7.57|9.03|7.63|8.96|7.56|0
1696357500000|2023-10-03 18:25:00|8.96|7.56|8.98|7.58|9.02|7.62|8.93|7.53|0
1696357800000|2023-10-03 18:30:00|8.99|7.59|8.93|7.53|8.99|7.59|8.91|7.51|0
1696358100000|2023-10-03 18:35:00|8.92|7.52|8.84|7.44|8.95|7.55|8.84|7.44|0
1696358400000|2023-10-03 18:40:00|8.85|7.45|8.83|7.43|8.88|7.48|8.82|7.42|0
1696358700000|2023-10-03 18:45:00|8.84|7.44|8.83|7.43|8.87|7.47|8.79|7.39|0
1696359000000|2023-10-03 18:50:00|8.82|7.42|8.81|7.41|8.86|7.46|8.77|7.37|0
1696359300000|2023-10-03 18:55:00|8.82|7.42|8.84|7.44|8.86|7.46|8.8|7.4|0
1696359600000|2023-10-03 19:00:00|8.85|7.45|8.84|7.44|8.92|7.52|8.78|7.38|0
1696359900000|2023-10-03 19:05:00|8.83|7.43|8.91|7.51|8.96|7.56|8.83|7.43|0
1696360200000|2023-10-03 19:10:00|8.92|7.52|8.96|7.56|8.97|7.57|8.9|7.5|0
1696360500000|2023-10-03 19:15:00|8.97|7.57|8.98|7.58|9|7.6|8.89|7.49|0
1696360800000|2023-10-03 19:20:00|8.97|7.57|8.93|7.53|8.98|7.58|8.9|7.5|0
1696361100000|2023-10-03 19:25:00|8.92|7.52|9.02|7.62|9.03|7.63|8.92|7.52|0
1696361400000|2023-10-03 19:30:00|9.01|7.61|9.08|7.68|9.08|7.68|9|7.6|0
1696361700000|2023-10-03 19:35:00|9.07|7.67|9.01|7.61|9.08|7.68|9|7.6|0
1696362000000|2023-10-03 19:40:00|9|7.6|8.9|7.5|9.01|7.61|8.86|7.46|0
1696362300000|2023-10-03 19:45:00|8.91|7.51|8.9|7.5|8.96|7.56|8.89|7.49|0
1696362600000|2023-10-03 19:50:00|8.91|7.51|8.86|7.46|8.91|7.51|8.77|7.37|0
1696362900000|2023-10-03 19:55:00|8.85|7.45|8.72|7.32|8.85|7.45|8.72|7.32|0
1696363200000|2023-10-03 20:00:00|8.71|7.31|8.67|7.27|8.72|7.32|8.67|7.27|0
1696363500000|2023-10-03 20:05:00|8.68|7.28|8.7|7.3|8.7|7.3|8.67|7.27|0
1696363800000|2023-10-03 20:10:00|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1696364100000|2023-10-03 20:15:00|8.8|7.2|8.79|7.19|8.81|7.21|8.79|7.19|0
1696364400000|2023-10-03 20:20:00|8.78|7.18|8.8|7.2|8.8|7.2|8.78|7.18|0
1696364700000|2023-10-03 20:25:00|8.81|7.21|8.81|7.21|8.81|7.21|8.81|7.21|0
1696365000000|2023-10-03 20:30:00|8.82|7.22|8.83|7.23|8.83|7.23|8.82|7.22|0
1696365300000|2023-10-03 20:35:00|8.84|7.24|8.86|7.26|8.87|7.27|8.83|7.23|0
1696365600000|2023-10-03 20:40:00|8.85|7.25|8.84|7.24|8.86|7.26|8.84|7.24|0
1696365900000|2023-10-03 20:45:00|8.83|7.23|8.85|7.25|8.85|7.25|8.83|7.23|0
1696366200000|2023-10-03 20:50:00|8.84|7.24|8.89|7.29|8.89|7.29|8.84|7.24|0
1696366500000|2023-10-03 20:55:00|8.9|7.3|8.9|7.3|8.9|7.3|8.88|7.28|0
1696366800000|2023-10-03 21:00:00|8.89|7.29|8.92|7.32|8.92|7.32|8.89|7.29|0
1696367100000|2023-10-03 21:05:00|8.91|7.31|8.9|7.3|8.92|7.32|8.9|7.3|0
1696367400000|2023-10-03 21:10:00|8.89|7.29|8.91|7.31|8.92|7.32|8.89|7.29|0
1696367700000|2023-10-03 21:15:00|8.92|7.32|8.92|7.32|8.92|7.32|8.91|7.31|0
1696368000000|2023-10-03 21:20:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1696368300000|2023-10-03 21:25:00|8.9|7.3|8.91|7.31|8.91|7.31|8.9|7.3|0
1696368600000|2023-10-03 21:30:00|8.9|7.3|8.9|7.3|8.91|7.31|8.9|7.3|0
1696368900000|2023-10-03 21:35:00|8.91|7.31|8.91|7.31|8.91|7.31|8.91|7.31|0
1696369500000|2023-10-03 21:45:00|8.92|7.32|8.92|7.32|8.92|7.32|8.91|7.31|0
1696369800000|2023-10-03 21:50:00|8.91|7.31|8.9|7.3|8.92|7.32|8.9|7.3|0
1696370100000|2023-10-03 21:55:00|8.91|7.31|8.91|7.31|8.91|7.31|8.9|7.3|0
1696370400000|2023-10-03 22:00:00|8.89|7.29|8.91|7.31|8.91|7.31|8.87|7.27|0
1696370700000|2023-10-03 22:05:00|8.92|7.32|8.92|7.32|8.93|7.33|8.91|7.31|0
1696371000000|2023-10-03 22:10:00|8.91|7.31|8.91|7.31|8.92|7.32|8.9|7.3|0
1696371300000|2023-10-03 22:15:00|8.92|7.32|8.9|7.3|8.92|7.32|8.9|7.3|0
1696371600000|2023-10-03 22:20:00|8.89|7.29|8.89|7.29|8.89|7.29|8.87|7.27|0
1696371900000|2023-10-03 22:25:00|8.88|7.28|8.88|7.28|8.88|7.28|8.87|7.27|0
1696372200000|2023-10-03 22:30:00|8.87|7.27|8.86|7.26|8.87|7.27|8.85|7.25|0
1696372500000|2023-10-03 22:35:00|8.87|7.27|8.85|7.25|8.87|7.27|8.85|7.25|0
1696372800000|2023-10-03 22:40:00|8.86|7.26|8.84|7.24|8.86|7.26|8.84|7.24|0
1696373100000|2023-10-03 22:45:00|8.85|7.25|8.84|7.24|8.85|7.25|8.84|7.24|0
1696373400000|2023-10-03 22:50:00|8.83|7.23|8.83|7.23|8.83|7.23|8.82|7.22|0
1696373700000|2023-10-03 22:55:00|8.84|7.24|8.84|7.24|8.84|7.24|8.83|7.23|0
1696374000000|2023-10-03 23:00:00|8.85|7.25|8.9|7.3|8.9|7.3|8.85|7.25|0
1696374300000|2023-10-03 23:05:00|8.91|7.31|8.9|7.3|8.92|7.32|8.89|7.29|0
1696374600000|2023-10-03 23:10:00|8.91|7.31|8.9|7.3|8.91|7.31|8.89|7.29|0
1696374900000|2023-10-03 23:15:00|8.89|7.29|8.9|7.3|8.92|7.32|8.89|7.29|0
1696375200000|2023-10-03 23:20:00|8.89|7.29|8.88|7.28|8.9|7.3|8.88|7.28|0
1696375500000|2023-10-03 23:25:00|8.89|7.29|8.87|7.27|8.89|7.29|8.86|7.26|0
1696375800000|2023-10-03 23:30:00|8.86|7.26|8.85|7.25|8.87|7.27|8.85|7.25|0
1696376100000|2023-10-03 23:35:00|8.84|7.24|8.82|7.22|8.84|7.24|8.81|7.21|0
1696376400000|2023-10-03 23:40:00|8.81|7.21|8.81|7.21|8.82|7.22|8.81|7.21|0
1696376700000|2023-10-03 23:45:00|8.82|7.22|8.81|7.21|8.83|7.23|8.81|7.21|0
1696377000000|2023-10-03 23:50:00|8.82|7.22|8.81|7.21|8.82|7.22|8.81|7.21|0
1696377300000|2023-10-03 23:55:00|8.82|7.22|8.82|7.22|8.82|7.22|8.81|7.21|0
1696377600000|2023-10-04 00:00:00|8.83|7.23|8.87|7.27|8.89|7.29|8.83|7.23|0
1696377900000|2023-10-04 00:05:00|8.86|7.26|8.81|7.21|8.87|7.27|8.81|7.21|0
1696378200000|2023-10-04 00:10:00|8.82|7.22|8.8|7.2|8.84|7.24|8.8|7.2|0
1696378500000|2023-10-04 00:15:00|8.81|7.21|8.8|7.2|8.82|7.22|8.76|7.16|0
1696378800000|2023-10-04 00:20:00|8.81|7.21|8.86|7.26|8.86|7.26|8.8|7.2|0
1696379100000|2023-10-04 00:25:00|8.87|7.27|8.83|7.23|8.88|7.28|8.83|7.23|0
1696379400000|2023-10-04 00:30:00|8.73|7.33|8.75|7.35|8.77|7.37|8.73|7.33|0
1696379700000|2023-10-04 00:35:00|8.76|7.36|8.76|7.36|8.79|7.39|8.75|7.35|0
1696380000000|2023-10-04 00:40:00|9.64|8.24|10.21|8.81|10.31|8.91|9.64|8.24|0
1696380300000|2023-10-04 00:45:00|10.22|8.82|10.17|8.77|10.25|8.85|10.17|8.77|0
1696380600000|2023-10-04 00:50:00|10.15|8.75|10.25|8.85|10.26|8.86|10.1|8.7|0
1696380900000|2023-10-04 00:55:00|10.27|8.87|10.25|8.85|10.29|8.89|10.19|8.79|0
1696381200000|2023-10-04 01:00:00|10.24|8.84|10.28|8.88|10.28|8.88|10.23|8.83|0
1696381500000|2023-10-04 01:05:00|10.29|8.89|10.34|8.94|10.35|8.95|10.28|8.88|0
1696381800000|2023-10-04 01:10:00|10.33|8.93|10.33|8.93|10.33|8.93|10.3|8.9|0
1696382100000|2023-10-04 01:15:00|10.32|8.92|10.36|8.96|10.4|9|10.3|8.9|0
1696382400000|2023-10-04 01:20:00|10.38|8.98|10.35|8.95|10.38|8.98|10.33|8.93|0
1696382700000|2023-10-04 01:25:00|10.36|8.96|10.37|8.97|10.39|8.99|10.35|8.95|0
1696383000000|2023-10-04 01:30:00|10.39|8.99|10.48|9.08|10.5|9.1|10.37|8.97|0
1696383300000|2023-10-04 01:35:00|10.5|9.1|10.56|9.16|10.58|9.18|10.49|9.09|0
1696383600000|2023-10-04 01:40:00|10.55|9.15|10.54|9.14|10.59|9.19|10.53|9.13|0
1696383900000|2023-10-04 01:45:00|10.53|9.13|10.5|9.1|10.56|9.16|10.48|9.08|0
1696384200000|2023-10-04 01:50:00|10.49|9.09|10.48|9.08|10.5|9.1|10.46|9.06|0
1696384500000|2023-10-04 01:55:00|10.47|9.07|10.43|9.03|10.47|9.07|10.41|9.01|0
1696384800000|2023-10-04 02:00:00|10.42|9.02|10.48|9.08|10.49|9.09|10.41|9.01|0
1696385100000|2023-10-04 02:05:00|10.49|9.09|10.42|9.02|10.49|9.09|10.42|9.02|0
1696385400000|2023-10-04 02:10:00|10.43|9.03|10.42|9.02|10.45|9.05|10.42|9.02|0
1696385700000|2023-10-04 02:15:00|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1696386000000|2023-10-04 02:20:00|10.44|9.04|10.44|9.04|10.45|9.05|10.43|9.03|0
1696386300000|2023-10-04 02:25:00|10.43|9.03|10.45|9.05|10.45|9.05|10.38|8.98|0
1696386600000|2023-10-04 02:30:00|10.44|9.04|10.43|9.03|10.45|9.05|10.41|9.01|0
1696386900000|2023-10-04 02:35:00|10.44|9.04|10.44|9.04|10.45|9.05|10.42|9.02|0
1696387200000|2023-10-04 02:40:00|10.43|9.03|10.43|9.03|10.44|9.04|10.41|9.01|0
1696387500000|2023-10-04 02:45:00|10.42|9.02|10.48|9.08|10.48|9.08|10.41|9.01|0
1696387800000|2023-10-04 02:50:00|10.47|9.07|10.43|9.03|10.51|9.11|10.43|9.03|0
1696388100000|2023-10-04 02:55:00|10.42|9.02|10.38|8.98|10.43|9.03|10.38|8.98|0
1696388400000|2023-10-04 03:00:00|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1696388700000|2023-10-04 03:05:00|10.38|8.98|10.4|9|10.4|9|10.37|8.97|0
1696389000000|2023-10-04 03:10:00|10.39|8.99|10.36|8.96|10.39|8.99|10.36|8.96|0
1696389300000|2023-10-04 03:15:00|10.37|8.97|10.41|9.01|10.41|9.01|10.37|8.97|0
1696389600000|2023-10-04 03:20:00|10.4|9|10.41|9.01|10.42|9.02|10.4|9|0
1696389900000|2023-10-04 03:25:00|10.4|9|10.44|9.04|10.44|9.04|10.39|8.99|0
1696390200000|2023-10-04 03:30:00|10.43|9.03|10.51|9.11|10.51|9.11|10.42|9.02|0
1696390500000|2023-10-04 03:35:00|10.52|9.12|10.49|9.09|10.52|9.12|10.47|9.07|0
1696390800000|2023-10-04 03:40:00|10.5|9.1|10.49|9.09|10.51|9.11|10.47|9.07|0
1696391100000|2023-10-04 03:45:00|10.5|9.1|10.57|9.17|10.59|9.19|10.48|9.08|0
1696391400000|2023-10-04 03:50:00|10.56|9.16|10.53|9.13|10.57|9.17|10.52|9.12|0
1696391700000|2023-10-04 03:55:00|10.52|9.12|10.51|9.11|10.53|9.13|10.51|9.11|0
1696392000000|2023-10-04 04:00:00|10.52|9.12|10.54|9.14|10.54|9.14|10.51|9.11|0
1696392300000|2023-10-04 04:05:00|10.53|9.13|10.5|9.1|10.53|9.13|10.49|9.09|0
1696392600000|2023-10-04 04:10:00|10.49|9.09|10.48|9.08|10.51|9.11|10.48|9.08|0
1696392900000|2023-10-04 04:15:00|10.47|9.07|10.47|9.07|10.49|9.09|10.46|9.06|0
1696393200000|2023-10-04 04:20:00|10.46|9.06|10.46|9.06|10.46|9.06|10.43|9.03|0
1696393500000|2023-10-04 04:25:00|10.47|9.07|10.46|9.06|10.47|9.07|10.45|9.05|0
1696393800000|2023-10-04 04:30:00|10.45|9.05|10.37|8.97|10.45|9.05|10.37|8.97|0
1696394100000|2023-10-04 04:35:00|10.35|8.95|10.32|8.92|10.37|8.97|10.32|8.92|0
1696394400000|2023-10-04 04:40:00|10.31|8.91|10.35|8.95|10.35|8.95|10.31|8.91|0
1696394700000|2023-10-04 04:45:00|10.36|8.96|10.34|8.94|10.37|8.97|10.33|8.93|0
1696395000000|2023-10-04 04:50:00|10.35|8.95|10.32|8.92|10.35|8.95|10.31|8.91|0
1696395300000|2023-10-04 04:55:00|10.3|8.9|10.33|8.93|10.34|8.94|10.3|8.9|0
1696395600000|2023-10-04 05:00:00|10.32|8.92|10.34|8.94|10.35|8.95|10.32|8.92|0
1696395900000|2023-10-04 05:05:00|10.35|8.95|10.31|8.91|10.35|8.95|10.31|8.91|0
1696396200000|2023-10-04 05:10:00|10.32|8.92|10.34|8.94|10.35|8.95|10.31|8.91|0
1696396500000|2023-10-04 05:15:00|10.35|8.95|10.4|9|10.4|9|10.34|8.94|0
1696396800000|2023-10-04 05:20:00|10.41|9.01|10.39|8.99|10.41|9.01|10.38|8.98|0
1696397100000|2023-10-04 05:25:00|10.4|9|10.42|9.02|10.42|9.02|10.38|8.98|0
1696397400000|2023-10-04 05:30:00|10.41|9.01|10.4|9|10.42|9.02|10.34|8.94|0
1696397700000|2023-10-04 05:35:00|10.39|8.99|10.44|9.04|10.44|9.04|10.39|8.99|0
1696398000000|2023-10-04 05:40:00|10.45|9.05|10.49|9.09|10.5|9.1|10.45|9.05|0
1696398300000|2023-10-04 05:45:00|10.48|9.08|10.5|9.1|10.52|9.12|10.47|9.07|0
1696398600000|2023-10-04 05:50:00|10.49|9.09|10.53|9.13|10.58|9.18|10.49|9.09|0
1696398900000|2023-10-04 05:55:00|10.52|9.12|10.51|9.11|10.52|9.12|10.49|9.09|0
1696399200000|2023-10-04 06:00:00|10.5|9.1|10.53|9.13|10.53|9.13|10.48|9.08|0
1696399500000|2023-10-04 06:05:00|10.54|9.14|10.6|9.2|10.61|9.21|10.54|9.14|0
1696399800000|2023-10-04 06:10:00|10.59|9.19|10.62|9.22|10.63|9.23|10.58|9.18|0
1696400100000|2023-10-04 06:15:00|10.61|9.21|10.72|9.32|10.72|9.32|10.6|9.2|0
1696400400000|2023-10-04 06:20:00|10.71|9.31|10.88|9.48|10.97|9.57|10.02|8.62|0
1696400700000|2023-10-04 06:25:00|10.87|9.47|10.83|9.43|10.88|9.48|10.81|9.41|0
1696401000000|2023-10-04 06:30:00|10.82|9.42|10.83|9.43|10.87|9.47|10.81|9.41|0
1696401300000|2023-10-04 06:35:00|10.82|9.42|10.84|9.44|10.84|9.44|10.8|9.4|0
1696401600000|2023-10-04 06:40:00|10.85|9.45|10.76|9.36|10.86|9.46|10.76|9.36|0
1696401900000|2023-10-04 06:45:00|10.75|9.35|10.78|9.38|10.8|9.4|10.75|9.35|0
1696402200000|2023-10-04 06:50:00|10.79|9.39|10.85|9.45|10.85|9.45|10.78|9.38|0
1696402500000|2023-10-04 06:55:00|10.86|9.46|10.91|9.51|10.91|9.51|10.86|9.46|0
1696402800000|2023-10-04 07:00:00|10.92|9.52|10.86|9.46|10.93|9.53|10.83|9.43|0
1696403100000|2023-10-04 07:05:00|10.85|9.45|10.81|9.41|10.88|9.48|10.79|9.39|0
1696403400000|2023-10-04 07:10:00|10.79|9.39|10.74|9.34|10.8|9.4|10.71|9.31|0
1696403700000|2023-10-04 07:15:00|10.75|9.35|10.7|9.3|10.77|9.37|10.67|9.27|0
1696404000000|2023-10-04 07:20:00|10.69|9.29|10.77|9.37|10.78|9.38|10.69|9.29|0
1696404300000|2023-10-04 07:25:00|10.78|9.38|10.73|9.33|10.8|9.4|10.7|9.3|0
1696404600000|2023-10-04 07:30:00|10.71|9.31|10.81|9.41|10.83|9.43|10.71|9.31|0
1696404900000|2023-10-04 07:35:00|10.82|9.42|10.82|9.42|10.9|9.5|10.8|9.4|0
1696405200000|2023-10-04 07:40:00|10.83|9.43|10.58|9.18|10.84|9.44|10.57|9.17|0
1696405500000|2023-10-04 07:45:00|10.57|9.17|10.56|9.16|10.58|9.18|10.53|9.13|0
1696405800000|2023-10-04 07:50:00|10.55|9.15|10.55|9.15|10.58|9.18|10.52|9.12|0
1696406100000|2023-10-04 07:55:00|10.56|9.16|10.51|9.11|10.58|9.18|10.5|9.1|0
1696406400000|2023-10-04 08:00:00|10.5|9.1|10.53|9.13|10.6|9.2|10.49|9.09|0
1696406700000|2023-10-04 08:05:00|10.55|9.15|10.48|9.08|10.57|9.17|10.46|9.06|0
1696407000000|2023-10-04 08:10:00|10.5|9.1|10.43|9.03|10.89|9.49|10.4|9|0
1696407300000|2023-10-04 08:15:00|10.44|9.04|10.44|9.04|10.46|9.06|10.37|8.97|0
1696407600000|2023-10-04 08:20:00|10.46|9.06|10.41|9.01|10.49|9.09|10.41|9.01|0
1696407900000|2023-10-04 08:25:00|10.42|9.02|10.36|8.96|10.44|9.04|10.35|8.95|0
1696408200000|2023-10-04 08:30:00|10.37|8.97|10.35|8.95|10.39|8.99|10.33|8.93|0
1696408500000|2023-10-04 08:35:00|10.36|8.96|10.35|8.95|10.4|9|10.34|8.94|0
1696408800000|2023-10-04 08:40:00|10.34|8.94|10.29|8.89|10.43|9.03|10.26|8.86|0
1696409100000|2023-10-04 08:45:00|10.3|8.9|10.33|8.93|10.34|8.94|10.29|8.89|0
1696409400000|2023-10-04 08:50:00|10.34|8.94|10.35|8.95|10.36|8.96|10.31|8.91|0
1696409700000|2023-10-04 08:55:00|10.34|8.94|10.35|8.95|10.35|8.95|10.28|8.88|0
1696410000000|2023-10-04 09:00:00|10.34|8.94|10.38|8.98|10.38|8.98|10.33|8.93|0
1696410300000|2023-10-04 09:05:00|10.36|8.96|10.28|8.88|10.37|8.97|10.27|8.87|0
1696410600000|2023-10-04 09:10:00|10.29|8.89|10.29|8.89|10.3|8.9|10.25|8.85|0
1696410900000|2023-10-04 09:15:00|10.28|8.88|10.28|8.88|10.31|8.91|10.27|8.87|0
1696411200000|2023-10-04 09:20:00|10.29|8.89|10.28|8.88|10.33|8.93|10.27|8.87|0
1696411500000|2023-10-04 09:25:00|10.27|8.87|10.28|8.88|10.31|8.91|10.27|8.87|0
1696411800000|2023-10-04 09:30:00|10.29|8.89|10.23|8.83|10.3|8.9|10.21|8.81|0
1696412100000|2023-10-04 09:35:00|10.22|8.82|10.17|8.77|10.22|8.82|10.17|8.77|0
1696412400000|2023-10-04 09:40:00|10.18|8.78|10.19|8.79|10.21|8.81|10.16|8.76|0
1696412700000|2023-10-04 09:45:00|10.2|8.8|10.18|8.78|10.2|8.8|10.15|8.75|0
1696413000000|2023-10-04 09:50:00|10.17|8.77|10.15|8.75|10.18|8.78|10.14|8.74|0
1696413300000|2023-10-04 09:55:00|10.16|8.76|10.17|8.77|10.2|8.8|10.15|8.75|0
1696413600000|2023-10-04 10:00:00|10.18|8.78|10.16|8.76|10.19|8.79|10.15|8.75|0
1696413900000|2023-10-04 10:05:00|10.17|8.77|10.16|8.76|10.18|8.78|10.13|8.73|0
1696414200000|2023-10-04 10:10:00|10.17|8.77|10.14|8.74|10.18|8.78|10.13|8.73|0
1696414500000|2023-10-04 10:15:00|10.15|8.75|10.14|8.74|10.16|8.76|10.13|8.73|0
1696414800000|2023-10-04 10:20:00|10.15|8.75|10.1|8.7|10.16|8.76|10.1|8.7|0
1696415100000|2023-10-04 10:25:00|10.12|8.72|10.15|8.75|10.15|8.75|10.1|8.7|0
1696415400000|2023-10-04 10:30:00|10.16|8.76|10.2|8.8|10.21|8.81|10.15|8.75|0
1696415700000|2023-10-04 10:35:00|10.21|8.81|10.19|8.79|10.22|8.82|10.16|8.76|0
1696416000000|2023-10-04 10:40:00|10.18|8.78|10.22|8.82|10.24|8.84|10.18|8.78|0
1696416300000|2023-10-04 10:45:00|10.23|8.83|10.28|8.88|10.3|8.9|10.23|8.83|0
1696416600000|2023-10-04 10:50:00|10.29|8.89|10.28|8.88|10.32|8.92|10.28|8.88|0
1696416900000|2023-10-04 10:55:00|10.29|8.89|10.22|8.82|10.29|8.89|10.21|8.81|0
1696417200000|2023-10-04 11:00:00|10.21|8.81|10.22|8.82|10.25|8.85|10.2|8.8|0
1696417500000|2023-10-04 11:05:00|10.21|8.81|10.08|8.68|10.22|8.82|10.07|8.67|0
1696417800000|2023-10-04 11:10:00|10.09|8.69|10.05|8.65|10.1|8.7|10.04|8.64|0
1696418100000|2023-10-04 11:15:00|10.03|8.63|10.04|8.64|10.06|8.66|9.99|8.59|0
1696418400000|2023-10-04 11:20:00|10.05|8.65|10.07|8.67|10.09|8.69|10.05|8.65|0
1696418700000|2023-10-04 11:25:00|10.06|8.66|10.08|8.68|10.09|8.69|10.04|8.64|0
1696419000000|2023-10-04 11:30:00|10.09|8.69|10.08|8.68|10.11|8.71|10.04|8.64|0
1696419300000|2023-10-04 11:35:00|10.1|8.7|10.05|8.65|10.11|8.71|10.03|8.63|0
1696419600000|2023-10-04 11:40:00|10.06|8.66|10.03|8.63|10.08|8.68|10.03|8.63|0
1696419900000|2023-10-04 11:45:00|10.04|8.64|9.98|8.58|10.04|8.64|9.96|8.56|0
1696420200000|2023-10-04 11:50:00|9.99|8.59|9.99|8.59|10|8.6|9.96|8.56|0
1696420500000|2023-10-04 11:55:00|10|8.6|10|8.6|10.03|8.63|9.98|8.58|0
1696420800000|2023-10-04 12:00:00|10.01|8.61|9.99|8.59|10.02|8.62|9.96|8.56|0
1696421100000|2023-10-04 12:05:00|10|8.6|10.02|8.62|10.05|8.65|9.98|8.58|0
1696421400000|2023-10-04 12:10:00|10.01|8.61|10|8.6|10.02|8.62|9.99|8.59|0
1696421700000|2023-10-04 12:15:00|9.97|8.57|9.92|8.52|9.97|8.57|9.82|8.42|0
1696422000000|2023-10-04 12:20:00|9.93|8.53|9.68|8.28|10.35|8.95|9.63|8.23|0
1696422300000|2023-10-04 12:25:00|9.69|8.29|9.7|8.3|9.74|8.34|9.66|8.26|0
1696422600000|2023-10-04 12:30:00|9.69|8.29|9.67|8.27|9.74|8.34|9.67|8.27|0
1696422900000|2023-10-04 12:35:00|9.68|8.28|9.71|8.31|9.74|8.34|9.64|8.24|0
1696423200000|2023-10-04 12:40:00|9.7|8.3|9.66|8.26|9.72|8.32|9.64|8.24|0
1696423500000|2023-10-04 12:45:00|9.67|8.27|9.62|8.22|9.69|8.29|9.61|8.21|0
1696423800000|2023-10-04 12:50:00|9.63|8.23|9.73|8.33|9.73|8.33|9.63|8.23|0
1696424100000|2023-10-04 12:55:00|9.71|8.31|9.75|8.35|9.76|8.36|9.68|8.28|0
1696424400000|2023-10-04 13:00:00|9.74|8.34|9.74|8.34|9.81|8.41|9.74|8.34|0
1696424700000|2023-10-04 13:05:00|9.75|8.35|9.76|8.36|9.78|8.38|9.72|8.32|0
1696425000000|2023-10-04 13:10:00|9.77|8.37|9.79|8.39|9.82|8.42|9.76|8.36|0
1696425300000|2023-10-04 13:15:00|9.8|8.4|9.83|8.43|9.84|8.44|9.78|8.38|0
1696425600000|2023-10-04 13:20:00|9.84|8.44|9.83|8.43|9.86|8.46|9.81|8.41|0
1696425900000|2023-10-04 13:25:00|9.84|8.44|9.87|8.47|9.9|8.5|9.83|8.43|0
1696426200000|2023-10-04 13:30:00|9.9|8.5|9.72|8.32|9.9|8.5|9.71|8.31|0
1696426500000|2023-10-04 13:35:00|9.74|8.34|9.62|8.22|9.78|8.38|9.58|8.18|0
1696426800000|2023-10-04 13:40:00|9.63|8.23|9.7|8.3|9.73|8.33|9.62|8.22|0
1696427100000|2023-10-04 13:45:00|9.69|8.29|9.69|8.29|9.75|8.35|9.63|8.23|0
1696427400000|2023-10-04 13:50:00|9.7|8.3|9.69|8.29|9.8|8.4|9.64|8.24|0
1696427700000|2023-10-04 13:55:00|9.68|8.28|9.68|8.28|9.73|8.33|9.6|8.2|0
1696428000000|2023-10-04 14:00:00|9.7|8.3|9.91|8.51|9.92|8.52|9.62|8.22|0
1696428300000|2023-10-04 14:05:00|9.89|8.49|9.94|8.54|10.01|8.61|9.82|8.42|0
1696428600000|2023-10-04 14:10:00|9.9|8.5|9.84|8.44|9.97|8.57|9.82|8.42|0
1696428900000|2023-10-04 14:15:00|9.83|8.43|9.87|8.47|9.98|8.58|9.83|8.43|0
1696429200000|2023-10-04 14:20:00|9.85|8.45|10.02|8.62|10.06|8.66|9.84|8.44|0
1696429500000|2023-10-04 14:25:00|10.01|8.61|10.12|8.72|10.12|8.72|9.96|8.56|0
1696429800000|2023-10-04 14:30:00|10.1|8.7|9.87|8.47|10.11|8.71|9.53|8.13|0
1696430100000|2023-10-04 14:35:00|9.86|8.46|9.83|8.43|9.87|8.47|9.77|8.37|0
1696430400000|2023-10-04 14:40:00|9.82|8.42|9.84|8.44|10.05|8.65|9.7|8.3|0
1696430700000|2023-10-04 14:45:00|9.83|8.43|10.1|8.7|10.11|8.71|9.79|8.39|0
1696431000000|2023-10-04 14:50:00|10.11|8.71|10.08|8.68|10.11|8.71|9.99|8.59|0
1696431300000|2023-10-04 14:55:00|10.07|8.67|10.07|8.67|10.13|8.73|10.03|8.63|0
1696431600000|2023-10-04 15:00:00|10.08|8.68|10|8.6|10.14|8.74|9.98|8.58|0
1696431900000|2023-10-04 15:05:00|10.01|8.61|10.03|8.63|10.11|8.71|9.87|8.47|0
1696432200000|2023-10-04 15:10:00|10.04|8.64|9.98|8.58|10.04|8.64|9.92|8.52|0
1696432500000|2023-10-04 15:15:00|9.97|8.57|9.78|8.38|9.98|8.58|9.78|8.38|0
1696432800000|2023-10-04 15:20:00|9.77|8.37|9.88|8.48|9.89|8.49|9.74|8.34|0
1696433100000|2023-10-04 15:25:00|9.87|8.47|9.77|8.37|9.87|8.47|9.76|8.36|0
1696433400000|2023-10-04 15:30:00|9.76|8.36|9.82|8.42|10.06|8.66|9.76|8.36|0
1696433700000|2023-10-04 15:35:00|9.83|8.43|9.8|8.4|9.9|8.5|9.76|8.36|0
1696434000000|2023-10-04 15:40:00|9.79|8.39|9.83|8.43|9.93|8.53|9.79|8.39|0
1696434300000|2023-10-04 15:45:00|9.84|8.44|9.68|8.28|9.88|8.48|9.61|8.21|0
1696434600000|2023-10-04 15:50:00|9.69|8.29|9.64|8.24|9.76|8.36|9.61|8.21|0
1696434900000|2023-10-04 15:55:00|9.63|8.23|9.55|8.15|9.64|8.24|9.55|8.15|0
1696435200000|2023-10-04 16:00:00|9.54|8.14|9.66|8.26|9.66|8.26|9.53|8.13|0
1696435500000|2023-10-04 16:05:00|9.65|8.25|9.63|8.23|9.67|8.27|9.58|8.18|0
1696435800000|2023-10-04 16:10:00|9.62|8.22|9.66|8.26|9.68|8.28|9.56|8.16|0
1696436100000|2023-10-04 16:15:00|9.67|8.27|9.55|8.15|9.68|8.28|9.54|8.14|0
1696436400000|2023-10-04 16:20:00|9.54|8.14|9.63|8.23|9.63|8.23|9.49|8.09|0
1696436700000|2023-10-04 16:25:00|9.62|8.22|9.53|8.13|9.62|8.22|9.52|8.12|0
1696437000000|2023-10-04 16:30:00|9.52|8.12|9.48|8.08|9.56|8.16|9.45|8.05|0
1696437300000|2023-10-04 16:35:00|9.49|8.09|9.56|8.16|9.56|8.16|9.48|8.08|0
1696437600000|2023-10-04 16:40:00|9.55|8.15|9.61|8.21|9.62|8.22|9.52|8.12|0
1696437900000|2023-10-04 16:45:00|9.6|8.2|9.51|8.11|9.61|8.21|9.5|8.1|0
1696438200000|2023-10-04 16:50:00|9.52|8.12|9.57|8.17|9.6|8.2|9.5|8.1|0
1696438500000|2023-10-04 16:55:00|9.58|8.18|9.59|8.19|9.64|8.24|9.55|8.15|0
1696438800000|2023-10-04 17:00:00|9.6|8.2|9.34|7.94|9.63|8.23|9.25|7.85|0
1696439100000|2023-10-04 17:05:00|9.33|7.93|9.28|7.88|9.34|7.94|9.26|7.86|0
1696439400000|2023-10-04 17:10:00|9.27|7.87|9.36|7.96|9.36|7.96|9.27|7.87|0
1696439700000|2023-10-04 17:15:00|9.35|7.95|9.32|7.92|9.36|7.96|9.28|7.88|0
1696440000000|2023-10-04 17:20:00|9.31|7.91|9.38|7.98|9.4|8|9.27|7.87|0
1696440300000|2023-10-04 17:25:00|9.37|7.97|9.46|8.06|9.47|8.07|9.37|7.97|0
1696440600000|2023-10-04 17:30:00|9.5|8.1|9.44|8.04|9.53|8.13|9.42|8.02|0
1696440900000|2023-10-04 17:35:00|9.42|8.02|9.44|8.04|9.48|8.08|9.42|8.02|0
1696441200000|2023-10-04 17:40:00|9.45|8.05|9.43|8.03|9.52|8.12|9.43|8.03|0
1696441500000|2023-10-04 17:45:00|9.42|8.02|9.41|8.01|9.46|8.06|9.41|8.01|0
1696441800000|2023-10-04 17:50:00|9.42|8.02|9.54|8.14|9.55|8.15|9.42|8.02|0
1696442100000|2023-10-04 17:55:00|9.55|8.15|9.55|8.15|9.58|8.18|9.49|8.09|0
1696442400000|2023-10-04 18:00:00|9.56|8.16|9.52|8.12|9.61|8.21|9.52|8.12|0
1696442700000|2023-10-04 18:05:00|9.51|8.11|9.6|8.2|9.62|8.22|9.5|8.1|0
1696443000000|2023-10-04 18:10:00|9.61|8.21|9.5|8.1|9.61|8.21|9.49|8.09|0
1696443300000|2023-10-04 18:15:00|9.49|8.09|9.44|8.04|9.51|8.11|9.43|8.03|0
1696443600000|2023-10-04 18:20:00|9.43|8.03|9.62|8.22|9.66|8.26|9.43|8.03|0
1696443900000|2023-10-04 18:25:00|9.65|8.25|9.48|8.08|9.65|8.25|9.47|8.07|0
1696444200000|2023-10-04 18:30:00|9.47|8.07|9.52|8.12|9.52|8.12|9.41|8.01|0
1696444500000|2023-10-04 18:35:00|9.53|8.13|9.46|8.06|9.56|8.16|9.46|8.06|0
1696444800000|2023-10-04 18:40:00|9.47|8.07|9.39|7.99|9.48|8.08|9.38|7.98|0
1696445100000|2023-10-04 18:45:00|9.38|7.98|9.4|8|9.4|8|9.34|7.94|0
1696445400000|2023-10-04 18:50:00|9.41|8.01|9.4|8|9.42|8.02|9.37|7.97|0
1696445700000|2023-10-04 18:55:00|9.39|7.99|9.33|7.93|9.4|8|9.3|7.9|0
1696446000000|2023-10-04 19:00:00|9.32|7.92|9.31|7.91|9.34|7.94|9.26|7.86|0
1696446300000|2023-10-04 19:05:00|9.3|7.9|9.26|7.86|9.36|7.96|9.25|7.85|0
1696446600000|2023-10-04 19:10:00|9.25|7.85|9.17|7.77|9.27|7.87|9.14|7.74|0
1696446900000|2023-10-04 19:15:00|9.16|7.76|9.06|7.66|9.17|7.77|9.01|7.61|0
1696447200000|2023-10-04 19:20:00|9.07|7.67|9.03|7.63|9.1|7.7|9.02|7.62|0
1696447500000|2023-10-04 19:25:00|9.02|7.62|9.18|7.78|9.53|8.13|9.01|7.61|0
1696447800000|2023-10-04 19:30:00|9.16|7.76|9.1|7.7|9.18|7.78|9.08|7.68|0
1696448100000|2023-10-04 19:35:00|9.09|7.69|9.04|7.64|9.1|7.7|8.97|7.57|0
1696448400000|2023-10-04 19:40:00|9.03|7.63|9.06|7.66|9.06|7.66|8.99|7.59|0
1696448700000|2023-10-04 19:45:00|9.07|7.67|9.1|7.7|9.1|7.7|8.99|7.59|0
1696449000000|2023-10-04 19:50:00|9.11|7.71|9.01|7.61|9.22|7.82|9.01|7.61|0
1696449300000|2023-10-04 19:55:00|9.02|7.62|9.12|7.72|9.12|7.72|9|7.6|0
1696449600000|2023-10-04 20:00:00|9.13|7.73|9.17|7.77|9.19|7.79|9.13|7.73|0
1696449900000|2023-10-04 20:05:00|9.18|7.78|9.14|7.74|9.18|7.78|9.13|7.73|0
1696450200000|2023-10-04 20:10:00|9.15|7.75|9.17|7.77|9.18|7.78|9.14|7.74|0
1696450500000|2023-10-04 20:15:00|9.26|7.66|9.27|7.67|9.29|7.69|9.26|7.66|0
1696450800000|2023-10-04 20:20:00|9.28|7.68|9.28|7.68|9.28|7.68|9.26|7.66|0
1696451100000|2023-10-04 20:25:00|9.27|7.67|9.28|7.68|9.28|7.68|9.27|7.67|0
1696451400000|2023-10-04 20:30:00|9.29|7.69|9.29|7.69|9.3|7.7|9.29|7.69|0
1696451700000|2023-10-04 20:35:00|9.3|7.7|9.3|7.7|9.31|7.71|9.29|7.69|0
1696452000000|2023-10-04 20:40:00|9.29|7.69|9.3|7.7|9.3|7.7|9.28|7.68|0
1696452300000|2023-10-04 20:45:00|9.29|7.69|9.31|7.71|9.31|7.71|9.29|7.69|0
1696452600000|2023-10-04 20:50:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1696452900000|2023-10-04 20:55:00|9.32|7.72|9.32|7.72|9.33|7.73|9.32|7.72|0
1696453200000|2023-10-04 21:00:00|9.33|7.73|9.34|7.74|9.34|7.74|9.33|7.73|0
1696453800000|2023-10-04 21:10:00|9.33|7.73|9.34|7.74|9.35|7.75|9.33|7.73|0
1696454100000|2023-10-04 21:15:00|9.33|7.73|9.33|7.73|9.33|7.73|9.32|7.72|0
1696454700000|2023-10-04 21:25:00|9.32|7.72|9.33|7.73|9.33|7.73|9.32|7.72|0
1696455000000|2023-10-04 21:30:00|9.32|7.72|9.33|7.73|9.33|7.73|9.32|7.72|0
1696455900000|2023-10-04 21:45:00|9.32|7.72|9.32|7.72|9.33|7.73|9.32|7.72|0
1696456200000|2023-10-04 21:50:00|9.33|7.73|9.33|7.73|9.34|7.74|9.33|7.73|0
1696456500000|2023-10-04 21:55:00|9.34|7.74|9.32|7.72|9.34|7.74|9.32|7.72|0
1696456800000|2023-10-04 22:00:00|9.33|7.73|9.34|7.74|9.35|7.75|9.31|7.71|0
1696457100000|2023-10-04 22:05:00|9.33|7.73|9.34|7.74|9.34|7.74|9.33|7.73|0
1696457400000|2023-10-04 22:10:00|9.33|7.73|9.34|7.74|9.34|7.74|9.32|7.72|0
1696457700000|2023-10-04 22:15:00|9.33|7.73|9.32|7.72|9.33|7.73|9.32|7.72|0
1696458000000|2023-10-04 22:20:00|9.31|7.71|9.31|7.71|9.32|7.72|9.29|7.69|0
1696458300000|2023-10-04 22:25:00|9.32|7.72|9.32|7.72|9.33|7.73|9.32|7.72|0
1696458600000|2023-10-04 22:30:00|9.31|7.71|9.31|7.71|9.32|7.72|9.3|7.7|0
1696458900000|2023-10-04 22:35:00|9.3|7.7|9.28|7.68|9.3|7.7|9.28|7.68|0
1696459200000|2023-10-04 22:40:00|9.29|7.69|9.3|7.7|9.3|7.7|9.28|7.68|0
1696459500000|2023-10-04 22:45:00|9.31|7.71|9.29|7.69|9.31|7.71|9.29|7.69|0
1696459800000|2023-10-04 22:50:00|9.3|7.7|9.3|7.7|9.31|7.71|9.3|7.7|0
1696460100000|2023-10-04 22:55:00|9.31|7.71|9.31|7.71|9.32|7.72|9.31|7.71|0
1696460400000|2023-10-04 23:00:00|9.3|7.7|9.29|7.69|9.31|7.71|9.29|7.69|0
1696460700000|2023-10-04 23:05:00|9.3|7.7|9.29|7.69|9.3|7.7|9.29|7.69|0
1696461000000|2023-10-04 23:10:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1696461300000|2023-10-04 23:15:00|9.3|7.7|9.32|7.72|9.33|7.73|9.3|7.7|0
1696461600000|2023-10-04 23:20:00|9.31|7.71|9.3|7.7|9.32|7.72|9.3|7.7|0
1696461900000|2023-10-04 23:25:00|9.31|7.71|9.29|7.69|9.31|7.71|9.29|7.69|0
1696462200000|2023-10-04 23:30:00|9.3|7.7|9.3|7.7|9.3|7.7|9.29|7.69|0
1696462500000|2023-10-04 23:35:00|9.29|7.69|9.31|7.71|9.32|7.72|9.29|7.69|0
1696462800000|2023-10-04 23:40:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1696463100000|2023-10-04 23:45:00|9.3|7.7|9.31|7.71|9.31|7.71|9.29|7.69|0
1696463400000|2023-10-04 23:50:00|9.3|7.7|9.29|7.69|9.31|7.71|9.29|7.69|0
1696463700000|2023-10-04 23:55:00|9.3|7.7|9.28|7.68|9.3|7.7|9.28|7.68|0
1696464000000|2023-10-05 00:00:00|9.29|7.69|9.35|7.75|9.36|7.76|9.29|7.69|0
1696464300000|2023-10-05 00:05:00|9.34|7.74|9.39|7.79|9.39|7.79|9.34|7.74|0
1696464600000|2023-10-05 00:10:00|9.38|7.78|9.38|7.78|9.39|7.79|9.35|7.75|0
1696464900000|2023-10-05 00:15:00|9.37|7.77|9.35|7.75|9.37|7.77|9.33|7.73|0
1696465200000|2023-10-05 00:20:00|9.36|7.76|9.37|7.77|9.38|7.78|9.36|7.76|0
1696465500000|2023-10-05 00:25:00|9.36|7.76|9.38|7.78|9.39|7.79|9.36|7.76|0
1696465800000|2023-10-05 00:30:00|9.28|7.88|9.28|7.88|9.31|7.91|9.24|7.84|0
1696466100000|2023-10-05 00:35:00|9.29|7.89|9.27|7.87|9.29|7.89|9.24|7.84|0
1696466400000|2023-10-05 00:40:00|9.26|7.86|9.26|7.86|9.27|7.87|9.24|7.84|0
1696466700000|2023-10-05 00:45:00|9.25|7.85|9.22|7.82|9.26|7.86|9.21|7.81|0
1696467000000|2023-10-05 00:50:00|9.21|7.81|9.21|7.81|9.23|7.83|9.21|7.81|0
1696467300000|2023-10-05 00:55:00|9.22|7.82|9.19|7.79|9.22|7.82|9.18|7.78|0
1696467600000|2023-10-05 01:00:00|9.18|7.78|9.2|7.8|9.21|7.81|9.18|7.78|0
1696467900000|2023-10-05 01:05:00|9.19|7.79|9.18|7.78|9.21|7.81|9.17|7.77|0
1696468200000|2023-10-05 01:10:00|9.17|7.77|9.16|7.76|9.18|7.78|9.16|7.76|0
1696468500000|2023-10-05 01:15:00|9.15|7.75|9.13|7.73|9.16|7.76|9.13|7.73|0
1696468800000|2023-10-05 01:20:00|9.12|7.72|9.14|7.74|9.14|7.74|9.11|7.71|0
1696469100000|2023-10-05 01:25:00|9.13|7.73|9.17|7.77|9.17|7.77|9.12|7.72|0
1696469400000|2023-10-05 01:30:00|9.18|7.78|9.17|7.77|9.21|7.81|9.15|7.75|0
1696469700000|2023-10-05 01:35:00|9.16|7.76|9.18|7.78|9.18|7.78|9.14|7.74|0
1696470000000|2023-10-05 01:40:00|9.17|7.77|9.16|7.76|9.18|7.78|9.15|7.75|0
1696470300000|2023-10-05 01:45:00|9.15|7.75|9.16|7.76|9.18|7.78|9.15|7.75|0
1696470600000|2023-10-05 01:50:00|9.17|7.77|9.12|7.72|9.17|7.77|9.11|7.71|0
1696470900000|2023-10-05 01:55:00|9.11|7.71|9.08|7.68|9.12|7.72|9.07|7.67|0
1696471200000|2023-10-05 02:00:00|9.09|7.69|9.1|7.7|9.11|7.71|9.08|7.68|0
1696471500000|2023-10-05 02:05:00|9.11|7.71|9.13|7.73|9.14|7.74|9.11|7.71|0
1696471800000|2023-10-05 02:10:00|9.14|7.74|9.12|7.72|9.15|7.75|9.12|7.72|0
1696472100000|2023-10-05 02:15:00|9.13|7.73|9.11|7.71|9.14|7.74|9.1|7.7|0
1696472400000|2023-10-05 02:20:00|9.1|7.7|9.1|7.7|9.11|7.71|9.09|7.69|0
1696472700000|2023-10-05 02:25:00|9.11|7.71|9.1|7.7|9.11|7.71|9.09|7.69|0
1696473000000|2023-10-05 02:30:00|9.11|7.71|9.11|7.71|9.12|7.72|9.11|7.71|0
1696473300000|2023-10-05 02:35:00|9.12|7.72|9.11|7.71|9.12|7.72|9.1|7.7|0
1696473600000|2023-10-05 02:40:00|9.12|7.72|9.12|7.72|9.12|7.72|9.11|7.71|0
1696473900000|2023-10-05 02:45:00|9.11|7.71|9.12|7.72|9.12|7.72|9.1|7.7|0
1696474200000|2023-10-05 02:50:00|9.11|7.71|9.09|7.69|9.12|7.72|9.09|7.69|0
1696474500000|2023-10-05 02:55:00|9.1|7.7|9.11|7.71|9.11|7.71|9.09|7.69|0
1696474800000|2023-10-05 03:00:00|9.1|7.7|9.09|7.69|9.11|7.71|9.09|7.69|0
1696475100000|2023-10-05 03:05:00|9.1|7.7|9.09|7.69|9.1|7.7|9.08|7.68|0
1696475400000|2023-10-05 03:10:00|9.1|7.7|9.03|7.63|9.1|7.7|9|7.6|0
1696475700000|2023-10-05 03:15:00|9.04|7.64|9.1|7.7|9.1|7.7|9.04|7.64|0
1696476000000|2023-10-05 03:20:00|9.09|7.69|9.09|7.69|9.11|7.71|9.09|7.69|0
1696476300000|2023-10-05 03:25:00|9.1|7.7|9.09|7.69|9.1|7.7|9.08|7.68|0
1696476600000|2023-10-05 03:30:00|9.08|7.68|9.05|7.65|9.08|7.68|9.03|7.63|0
1696476900000|2023-10-05 03:35:00|9.04|7.64|9.04|7.64|9.05|7.65|9.04|7.64|0
1696477200000|2023-10-05 03:40:00|9.03|7.63|9.03|7.63|9.04|7.64|9.03|7.63|0
1696477500000|2023-10-05 03:45:00|9.02|7.62|9.03|7.63|9.04|7.64|9.02|7.62|0
1696477800000|2023-10-05 03:50:00|9.04|7.64|9.03|7.63|9.04|7.64|9.02|7.62|0
1696478100000|2023-10-05 03:55:00|9.04|7.64|9.02|7.62|9.05|7.65|9.02|7.62|0
1696478400000|2023-10-05 04:00:00|9.03|7.63|9.02|7.62|9.04|7.64|9.02|7.62|0
1696478700000|2023-10-05 04:05:00|9.01|7.61|9.01|7.61|9.02|7.62|9.01|7.61|0
1696479000000|2023-10-05 04:10:00|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1696479300000|2023-10-05 04:15:00|9.02|7.62|9.03|7.63|9.05|7.65|9.02|7.62|0
1696479600000|2023-10-05 04:20:00|9.02|7.62|9.04|7.64|9.04|7.64|9.02|7.62|0
1696479900000|2023-10-05 04:25:00|9.03|7.63|9.04|7.64|9.05|7.65|9.03|7.63|0
1696480200000|2023-10-05 04:30:00|9.05|7.65|9.05|7.65|9.06|7.66|9.04|7.64|0
1696480500000|2023-10-05 04:35:00|9.04|7.64|9.04|7.64|9.05|7.65|9.04|7.64|0
1696480800000|2023-10-05 04:40:00|9.05|7.65|9.04|7.64|9.05|7.65|9.03|7.63|0
1696481100000|2023-10-05 04:45:00|9.05|7.65|9.05|7.65|9.06|7.66|9.04|7.64|0
1696481400000|2023-10-05 04:50:00|9.04|7.64|9.04|7.64|9.05|7.65|9.04|7.64|0
1696481700000|2023-10-05 04:55:00|9.03|7.63|9.04|7.64|9.05|7.65|9.03|7.63|0
1696482000000|2023-10-05 05:00:00|9.03|7.63|9.07|7.67|9.08|7.68|9.03|7.63|0
1696482300000|2023-10-05 05:05:00|9.08|7.68|9.1|7.7|9.11|7.71|9.07|7.67|0
1696482600000|2023-10-05 05:10:00|9.11|7.71|9.09|7.69|9.11|7.71|9.08|7.68|0
1696482900000|2023-10-05 05:15:00|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1696483200000|2023-10-05 05:20:00|9.08|7.68|9.08|7.68|9.09|7.69|9.07|7.67|0
1696483500000|2023-10-05 05:25:00|9.07|7.67|9.07|7.67|9.08|7.68|9.07|7.67|0
1696483800000|2023-10-05 05:30:00|9.08|7.68|9.11|7.71|9.13|7.73|9.08|7.68|0
1696484100000|2023-10-05 05:35:00|9.09|7.69|9.06|7.66|9.1|7.7|9.06|7.66|0
1696484400000|2023-10-05 05:40:00|9.07|7.67|9.12|7.72|9.12|7.72|9.06|7.66|0
1696484700000|2023-10-05 05:45:00|9.13|7.73|9.1|7.7|9.13|7.73|9.1|7.7|0
1696485000000|2023-10-05 05:50:00|9.09|7.69|9.11|7.71|9.12|7.72|9.08|7.68|0
1696485300000|2023-10-05 05:55:00|9.1|7.7|9.09|7.69|9.11|7.71|9.08|7.68|0
1696485600000|2023-10-05 06:00:00|9.08|7.68|9.16|7.76|9.16|7.76|9.06|7.66|0
1696485900000|2023-10-05 06:05:00|9.15|7.75|9.14|7.74|9.17|7.77|9.12|7.72|0
1696486200000|2023-10-05 06:10:00|9.15|7.75|9.19|7.79|9.19|7.79|9.15|7.75|0
1696486500000|2023-10-05 06:15:00|9.18|7.78|9.18|7.78|9.19|7.79|9.17|7.77|0
1696486800000|2023-10-05 06:20:00|9.17|7.77|9.2|7.8|9.2|7.8|9.17|7.77|0
1696487100000|2023-10-05 06:25:00|9.19|7.79|9.2|7.8|9.22|7.82|9.19|7.79|0
1696487400000|2023-10-05 06:30:00|9.19|7.79|9.2|7.8|9.21|7.81|9.19|7.79|0
1696487700000|2023-10-05 06:35:00|9.21|7.81|9.2|7.8|9.23|7.83|9.2|7.8|0
1696488000000|2023-10-05 06:40:00|9.21|7.81|9.21|7.81|9.22|7.82|9.19|7.79|0
1696488300000|2023-10-05 06:45:00|9.22|7.82|9.27|7.87|9.28|7.88|9.22|7.82|0
1696488600000|2023-10-05 06:50:00|9.28|7.88|9.28|7.88|9.29|7.89|9.27|7.87|0
1696488900000|2023-10-05 06:55:00|9.29|7.89|9.25|7.85|9.29|7.89|9.24|7.84|0
1696489200000|2023-10-05 07:00:00|9.24|7.84|9.26|7.86|9.3|7.9|9.24|7.84|0
1696489500000|2023-10-05 07:05:00|9.27|7.87|9.28|7.88|9.3|7.9|9.25|7.85|0
1696489800000|2023-10-05 07:10:00|9.27|7.87|9.34|7.94|9.34|7.94|9.26|7.86|0
1696490100000|2023-10-05 07:15:00|9.33|7.93|9.29|7.89|9.33|7.93|9.26|7.86|0
1696490400000|2023-10-05 07:20:00|9.27|7.87|9.42|8.02|9.42|8.02|9.12|7.72|0
1696490700000|2023-10-05 07:25:00|9.41|8.01|9.4|8|9.43|8.03|9.39|7.99|0
1696491000000|2023-10-05 07:30:00|9.39|7.99|9.42|8.02|9.43|8.03|9.37|7.97|0
1696491300000|2023-10-05 07:35:00|9.41|8.01|9.39|7.99|9.43|8.03|9.38|7.98|0
1696491600000|2023-10-05 07:40:00|9.4|8|9.4|8|9.42|8.02|9.37|7.97|0
1696491900000|2023-10-05 07:45:00|9.41|8.01|9.42|8.02|9.42|8.02|9.39|7.99|0
1696492200000|2023-10-05 07:50:00|9.41|8.01|9.4|8|9.42|8.02|9.38|7.98|0
1696492500000|2023-10-05 07:55:00|9.41|8.01|9.35|7.95|9.41|8.01|9.35|7.95|0
1696492800000|2023-10-05 08:00:00|9.36|7.96|9.24|7.84|9.36|7.96|9.24|7.84|0
1696493100000|2023-10-05 08:05:00|9.25|7.85|9.23|7.83|9.29|7.89|9.23|7.83|0
1696493400000|2023-10-05 08:10:00|9.24|7.84|9.25|7.85|9.26|7.86|9.23|7.83|0
1696493700000|2023-10-05 08:15:00|9.24|7.84|9.23|7.83|9.29|7.89|9.21|7.81|0
1696494000000|2023-10-05 08:20:00|9.22|7.82|9.2|7.8|9.25|7.85|9.19|7.79|0
1696494300000|2023-10-05 08:25:00|9.19|7.79|9.21|7.81|9.22|7.82|9.18|7.78|0
1696494600000|2023-10-05 08:30:00|9.22|7.82|9.18|7.78|9.23|7.83|9.17|7.77|0
1696494900000|2023-10-05 08:35:00|9.17|7.77|9.23|7.83|9.23|7.83|9.17|7.77|0
1696495200000|2023-10-05 08:40:00|9.22|7.82|9.25|7.85|9.26|7.86|9.21|7.81|0
1696495500000|2023-10-05 08:45:00|9.24|7.84|9.32|7.92|9.32|7.92|9.23|7.83|0
1696495800000|2023-10-05 08:50:00|9.33|7.93|9.39|7.99|9.39|7.99|9.31|7.91|0
1696496100000|2023-10-05 08:55:00|9.4|8|9.41|8.01|9.41|8.01|9.38|7.98|0
1696496400000|2023-10-05 09:00:00|9.43|8.03|9.46|8.06|9.46|8.06|9.42|8.02|0
1696496700000|2023-10-05 09:05:00|9.45|8.05|9.42|8.02|9.48|8.08|9.41|8.01|0
1696497000000|2023-10-05 09:10:00|9.41|8.01|9.44|8.04|9.44|8.04|9.37|7.97|0
1696497300000|2023-10-05 09:15:00|9.45|8.05|9.48|8.08|9.51|8.11|9.44|8.04|0
1696497600000|2023-10-05 09:20:00|9.49|8.09|9.46|8.06|9.5|8.1|9.43|8.03|0
1696497900000|2023-10-05 09:25:00|9.45|8.05|9.44|8.04|9.48|8.08|9.43|8.03|0
1696498200000|2023-10-05 09:30:00|9.45|8.05|9.47|8.07|9.47|8.07|9.44|8.04|0
1696498500000|2023-10-05 09:35:00|9.46|8.06|9.49|8.09|9.5|8.1|9.44|8.04|0
1696498800000|2023-10-05 09:40:00|9.5|8.1|9.48|8.08|9.53|8.13|9.48|8.08|0
1696499100000|2023-10-05 09:45:00|9.47|8.07|9.49|8.09|9.49|8.09|9.46|8.06|0
1696499400000|2023-10-05 09:50:00|9.48|8.08|9.42|8.02|9.49|8.09|9.42|8.02|0
1696499700000|2023-10-05 09:55:00|9.41|8.01|9.43|8.03|9.43|8.03|9.41|8.01|0
1696500000000|2023-10-05 10:00:00|9.44|8.04|9.4|8|9.47|8.07|9.4|8|0
1696500300000|2023-10-05 10:05:00|9.41|8.01|9.38|7.98|9.44|8.04|9.38|7.98|0
1696500600000|2023-10-05 10:10:00|9.36|7.96|9.32|7.92|9.39|7.99|9.32|7.92|0
1696500900000|2023-10-05 10:15:00|9.33|7.93|9.34|7.94|9.37|7.97|9.32|7.92|0
1696501200000|2023-10-05 10:20:00|9.35|7.95|9.33|7.93|9.37|7.97|9.32|7.92|0
1696501500000|2023-10-05 10:25:00|9.32|7.92|9.29|7.89|9.33|7.93|9.28|7.88|0
1696501800000|2023-10-05 10:30:00|9.28|7.88|9.25|7.85|9.31|7.91|9.24|7.84|0
1696502100000|2023-10-05 10:35:00|9.26|7.86|9.24|7.84|9.26|7.86|9.2|7.8|0
1696502400000|2023-10-05 10:40:00|9.23|7.83|9.22|7.82|9.25|7.85|9.22|7.82|0
1696502700000|2023-10-05 10:45:00|9.23|7.83|9.3|7.9|9.3|7.9|9.23|7.83|0
1696503000000|2023-10-05 10:50:00|9.31|7.91|9.28|7.88|9.31|7.91|9.27|7.87|0
1696503300000|2023-10-05 10:55:00|9.26|7.86|9.23|7.83|9.27|7.87|9.22|7.82|0
1696503600000|2023-10-05 11:00:00|9.22|7.82|9.25|7.85|9.25|7.85|9.18|7.78|0
1696503900000|2023-10-05 11:05:00|9.24|7.84|9.28|7.88|9.3|7.9|9.24|7.84|0
1696504200000|2023-10-05 11:10:00|9.29|7.89|9.27|7.87|9.29|7.89|9.24|7.84|0
1696504500000|2023-10-05 11:15:00|9.28|7.88|9.3|7.9|9.32|7.92|9.25|7.85|0
1696504800000|2023-10-05 11:20:00|9.31|7.91|9.23|7.83|9.32|7.92|9.22|7.82|0
1696505100000|2023-10-05 11:25:00|9.22|7.82|9.21|7.81|9.23|7.83|9.19|7.79|0
1696505400000|2023-10-05 11:30:00|9.2|7.8|9.19|7.79|9.2|7.8|9.15|7.75|0
1696505700000|2023-10-05 11:35:00|9.18|7.78|9.15|7.75|9.2|7.8|9.12|7.72|0
1696506000000|2023-10-05 11:40:00|9.14|7.74|9.1|7.7|9.15|7.75|9.09|7.69|0
1696506300000|2023-10-05 11:45:00|9.09|7.69|9.07|7.67|9.11|7.71|9.07|7.67|0
1696506600000|2023-10-05 11:50:00|9.08|7.68|9.12|7.72|9.14|7.74|9.07|7.67|0
1696506900000|2023-10-05 11:55:00|9.11|7.71|9.08|7.68|9.12|7.72|9.08|7.68|0
1696507200000|2023-10-05 12:00:00|9.07|7.67|9.13|7.73|9.38|7.98|9.04|7.64|0
1696507500000|2023-10-05 12:05:00|9.14|7.74|9.18|7.78|9.19|7.79|9.12|7.72|0
1696507800000|2023-10-05 12:10:00|9.19|7.79|9.24|7.84|9.25|7.85|9.19|7.79|0
1696508100000|2023-10-05 12:15:00|9.25|7.85|9.27|7.87|9.27|7.87|9.22|7.82|0
1696508400000|2023-10-05 12:20:00|9.28|7.88|9.3|7.9|9.3|7.9|9.24|7.84|0
1696508700000|2023-10-05 12:25:00|9.29|7.89|9.26|7.86|9.31|7.91|9.26|7.86|0
1696509000000|2023-10-05 12:30:00|9.24|7.84|9.48|8.08|9.48|8.08|9.24|7.84|0
1696509300000|2023-10-05 12:35:00|9.47|8.07|9.5|8.1|9.58|8.18|9.44|8.04|0
1696509600000|2023-10-05 12:40:00|9.51|8.11|9.56|8.16|9.65|8.25|9.2|7.8|0
1696509900000|2023-10-05 12:45:00|9.55|8.15|9.48|8.08|9.56|8.16|9.47|8.07|0
1696510200000|2023-10-05 12:50:00|9.5|8.1|9.53|8.13|9.53|8.13|9.46|8.06|0
1696510500000|2023-10-05 12:55:00|9.52|8.12|9.31|7.91|9.52|8.12|9.3|7.9|0
1696510800000|2023-10-05 13:00:00|9.3|7.9|9.34|7.94|9.34|7.94|9.25|7.85|0
1696511100000|2023-10-05 13:05:00|9.35|7.95|9.27|7.87|9.36|7.96|9.27|7.87|0
1696511400000|2023-10-05 13:10:00|9.26|7.86|9.35|7.95|9.36|7.96|9.26|7.86|0
1696511700000|2023-10-05 13:15:00|9.36|7.96|9.31|7.91|9.39|7.99|9.29|7.89|0
1696512000000|2023-10-05 13:20:00|9.32|7.92|9.28|7.88|9.35|7.95|9.28|7.88|0
1696512300000|2023-10-05 13:25:00|9.29|7.89|9.19|7.79|9.31|7.91|9.12|7.72|0
1696512600000|2023-10-05 13:30:00|9.21|7.81|9.12|7.72|9.21|7.81|9.09|7.69|0
1696512900000|2023-10-05 13:35:00|9.11|7.71|9.23|7.83|9.23|7.83|9.02|7.62|0
1696513200000|2023-10-05 13:40:00|9.22|7.82|9.31|7.91|9.33|7.93|9.22|7.82|0
1696513500000|2023-10-05 13:45:00|9.32|7.92|9.34|7.94|9.37|7.97|9.28|7.88|0
1696513800000|2023-10-05 13:50:00|9.35|7.95|9.35|7.95|9.42|8.02|9.29|7.89|0
1696514100000|2023-10-05 13:55:00|9.34|7.94|9.33|7.93|9.42|8.02|9.31|7.91|0
1696514400000|2023-10-05 14:00:00|9.35|7.95|9.49|8.09|9.54|8.14|9.35|7.95|0
1696514700000|2023-10-05 14:05:00|9.5|8.1|9.56|8.16|9.64|8.24|9.5|8.1|0
1696515000000|2023-10-05 14:10:00|9.55|8.15|9.49|8.09|9.61|8.21|9.49|8.09|0
1696515300000|2023-10-05 14:15:00|9.5|8.1|9.48|8.08|9.6|8.2|9.43|8.03|0
1696515600000|2023-10-05 14:20:00|9.47|8.07|9.6|8.2|9.62|8.22|9.45|8.05|0
1696515900000|2023-10-05 14:25:00|9.61|8.21|9.5|8.1|9.61|8.21|9.43|8.03|0
1696516200000|2023-10-05 14:30:00|9.51|8.11|9.58|8.18|9.59|8.19|9.48|8.08|0
1696516500000|2023-10-05 14:35:00|9.59|8.19|9.82|8.42|9.84|8.44|9.58|8.18|0
1696516800000|2023-10-05 14:40:00|9.84|8.44|9.82|8.42|9.97|8.57|9.59|8.19|0
1696517100000|2023-10-05 14:45:00|9.84|8.44|9.88|8.48|9.88|8.48|9.81|8.41|0
1696517400000|2023-10-05 14:50:00|9.87|8.47|9.82|8.42|9.91|8.51|9.8|8.4|0
1696517700000|2023-10-05 14:55:00|9.8|8.4|9.85|8.45|9.88|8.48|9.79|8.39|0
1696518000000|2023-10-05 15:00:00|9.86|8.46|9.94|8.54|9.95|8.55|9.84|8.44|0
1696518300000|2023-10-05 15:05:00|9.92|8.52|9.98|8.58|10.02|8.62|9.92|8.52|0
1696518600000|2023-10-05 15:10:00|9.96|8.56|9.9|8.5|10.01|8.61|9.85|8.45|0
1696518900000|2023-10-05 15:15:00|9.88|8.48|9.93|8.53|9.93|8.53|9.84|8.44|0
1696519200000|2023-10-05 15:20:00|9.94|8.54|9.77|8.37|9.95|8.55|9.75|8.35|0
1696519500000|2023-10-05 15:25:00|9.78|8.38|9.84|8.44|9.88|8.48|9.78|8.38|0
1696519800000|2023-10-05 15:30:00|9.86|8.46|9.97|8.57|9.98|8.58|9.83|8.43|0
1696520100000|2023-10-05 15:35:00|9.96|8.56|9.88|8.48|9.96|8.56|9.85|8.45|0
1696520400000|2023-10-05 15:40:00|9.87|8.47|9.96|8.56|9.96|8.56|9.84|8.44|0
1696520700000|2023-10-05 15:45:00|9.99|8.59|9.92|8.52|9.99|8.59|9.87|8.47|0
1696521000000|2023-10-05 15:50:00|9.91|8.51|9.8|8.4|9.96|8.56|9.79|8.39|0
1696521300000|2023-10-05 15:55:00|9.79|8.39|9.91|8.51|9.94|8.54|9.78|8.38|0
1696521600000|2023-10-05 16:00:00|9.9|8.5|9.83|8.43|9.94|8.54|9.8|8.4|0
1696521900000|2023-10-05 16:05:00|9.84|8.44|9.93|8.53|9.95|8.55|9.82|8.42|0
1696522200000|2023-10-05 16:10:00|9.94|8.54|9.83|8.43|9.94|8.54|9.82|8.42|0
1696522500000|2023-10-05 16:15:00|9.84|8.44|9.88|8.48|9.92|8.52|9.81|8.41|0
1696522800000|2023-10-05 16:20:00|9.87|8.47|9.86|8.46|9.87|8.47|9.8|8.4|0
1696523100000|2023-10-05 16:25:00|9.87|8.47|9.77|8.37|9.87|8.47|9.76|8.36|0
1696523400000|2023-10-05 16:30:00|9.76|8.36|9.92|8.52|10.07|8.67|9.71|8.31|0
1696523700000|2023-10-05 16:35:00|9.77|8.37|9.77|8.37|9.77|8.37|9.72|8.32|0
1696524000000|2023-10-05 16:40:00|9.78|8.38|9.82|8.42|9.84|8.44|9.78|8.38|0
1696524300000|2023-10-05 16:45:00|9.83|8.43|9.9|8.5|9.9|8.5|9.8|8.4|0
1696524600000|2023-10-05 16:50:00|9.89|8.49|9.85|8.45|9.89|8.49|9.81|8.41|0
1696524900000|2023-10-05 16:55:00|9.84|8.44|9.84|8.44|9.91|8.51|9.84|8.44|0
1696525200000|2023-10-05 17:00:00|9.85|8.45|9.92|8.52|9.92|8.52|9.81|8.41|0
1696525500000|2023-10-05 17:05:00|9.91|8.51|9.98|8.58|10|8.6|9.9|8.5|0
1696525800000|2023-10-05 17:10:00|9.99|8.59|9.84|8.44|9.99|8.59|9.83|8.43|0
1696526100000|2023-10-05 17:15:00|9.85|8.45|9.85|8.45|9.87|8.47|9.8|8.4|0
1696526400000|2023-10-05 17:20:00|9.84|8.44|9.82|8.42|9.87|8.47|9.76|8.36|0
1696526700000|2023-10-05 17:25:00|9.83|8.43|9.76|8.36|9.84|8.44|9.76|8.36|0
1696527000000|2023-10-05 17:30:00|9.77|8.37|9.7|8.3|9.86|8.46|9.66|8.26|0
1696527300000|2023-10-05 17:35:00|9.69|8.29|9.58|8.18|9.69|8.29|9.56|8.16|0
1696527600000|2023-10-05 17:40:00|9.57|8.17|9.55|8.15|9.77|8.37|9.51|8.11|0
1696527900000|2023-10-05 17:45:00|9.54|8.14|9.55|8.15|9.58|8.18|9.52|8.12|0
1696528200000|2023-10-05 17:50:00|9.54|8.14|9.6|8.2|9.61|8.21|9.51|8.11|0
1696528500000|2023-10-05 17:55:00|9.59|8.19|9.53|8.13|9.61|8.21|9.53|8.13|0
1696528800000|2023-10-05 18:00:00|9.52|8.12|9.42|8.02|9.58|8.18|9.42|8.02|0
1696529100000|2023-10-05 18:05:00|9.41|8.01|9.5|8.1|9.51|8.11|9.41|8.01|0
1696529400000|2023-10-05 18:10:00|9.49|8.09|9.49|8.09|9.54|8.14|9.48|8.08|0
1696529700000|2023-10-05 18:15:00|9.48|8.08|9.44|8.04|9.49|8.09|9.41|8.01|0
1696530000000|2023-10-05 18:20:00|9.43|8.03|9.49|8.09|9.5|8.1|9.43|8.03|0
1696530300000|2023-10-05 18:25:00|9.5|8.1|9.46|8.06|9.53|8.13|9.45|8.05|0
1696530600000|2023-10-05 18:30:00|9.45|8.05|9.34|7.94|9.46|8.06|9.34|7.94|0
1696530900000|2023-10-05 18:35:00|9.33|7.93|9.03|7.63|9.46|8.06|9.03|7.63|0
1696531200000|2023-10-05 18:40:00|9.04|7.64|9.09|7.69|9.11|7.71|9|7.6|0
1696531500000|2023-10-05 18:45:00|9.08|7.68|9.09|7.69|9.1|7.7|9.06|7.66|0
1696531800000|2023-10-05 18:50:00|9.08|7.68|9.09|7.69|9.09|7.69|9.06|7.66|0
1696532100000|2023-10-05 18:55:00|9.08|7.68|9.06|7.66|9.12|7.72|9.05|7.65|0
1696532400000|2023-10-05 19:00:00|9.05|7.65|9.08|7.68|9.1|7.7|9.04|7.64|0
1696532700000|2023-10-05 19:05:00|9.09|7.69|9.1|7.7|9.11|7.71|9.06|7.66|0
1696533000000|2023-10-05 19:10:00|9.11|7.71|9.16|7.76|9.2|7.8|9.1|7.7|0
1696533300000|2023-10-05 19:15:00|9.17|7.77|9.18|7.78|9.2|7.8|9.12|7.72|0
1696533600000|2023-10-05 19:20:00|9.17|7.77|9.2|7.8|9.24|7.84|9.15|7.75|0
1696533900000|2023-10-05 19:25:00|9.18|7.78|9.05|7.65|9.18|7.78|9.03|7.63|0
1696534200000|2023-10-05 19:30:00|9.04|7.64|9.09|7.69|9.1|7.7|9.03|7.63|0
1696534500000|2023-10-05 19:35:00|9.1|7.7|9.1|7.7|9.11|7.71|9.05|7.65|0
1696534800000|2023-10-05 19:40:00|9.09|7.69|9.12|7.72|9.13|7.73|9.07|7.67|0
1696535100000|2023-10-05 19:45:00|9.13|7.73|9.07|7.67|9.13|7.73|9.03|7.63|0
1696535400000|2023-10-05 19:50:00|9.08|7.68|9.13|7.73|9.13|7.73|9.06|7.66|0
1696535700000|2023-10-05 19:55:00|9.15|7.75|9.14|7.74|9.18|7.78|9.1|7.7|0
1696536000000|2023-10-05 20:00:00|9.12|7.72|9.16|7.76|9.16|7.76|9.12|7.72|0
1696536300000|2023-10-05 20:05:00|9.17|7.77|9.2|7.8|9.2|7.8|9.16|7.76|0
1696536600000|2023-10-05 20:10:00|9.19|7.79|9.19|7.79|9.19|7.79|9.16|7.76|0
1696536900000|2023-10-05 20:15:00|9.28|7.68|9.31|7.71|9.31|7.71|9.28|7.68|0
1696537200000|2023-10-05 20:20:00|9.3|7.7|9.31|7.71|9.31|7.71|9.3|7.7|0
1696537500000|2023-10-05 20:25:00|9.3|7.7|9.32|7.72|9.32|7.72|9.29|7.69|0
1696537800000|2023-10-05 20:30:00|9.33|7.73|9.32|7.72|9.33|7.73|9.31|7.71|0
1696538100000|2023-10-05 20:35:00|9.31|7.71|9.3|7.7|9.31|7.71|9.28|7.68|0
1696538400000|2023-10-05 20:40:00|9.31|7.71|9.29|7.69|9.31|7.71|9.29|7.69|0
1696538700000|2023-10-05 20:45:00|9.3|7.7|9.3|7.7|9.3|7.7|9.3|7.7|0
1696539000000|2023-10-05 20:50:00|9.29|7.69|9.28|7.68|9.3|7.7|9.28|7.68|0
1696539300000|2023-10-05 20:55:00|9.27|7.67|9.29|7.69|9.29|7.69|9.27|7.67|0
1696539600000|2023-10-05 21:00:00|9.28|7.68|9.29|7.69|9.3|7.7|9.28|7.68|0
1696539900000|2023-10-05 21:05:00|9.3|7.7|9.29|7.69|9.3|7.7|9.29|7.69|0
1696540200000|2023-10-05 21:10:00|9.3|7.7|9.3|7.7|9.33|7.73|9.29|7.69|0
1696540500000|2023-10-05 21:15:00|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1696541400000|2023-10-05 21:30:00|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1696541700000|2023-10-05 21:35:00|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1696542000000|2023-10-05 21:40:00|9.31|7.71|9.3|7.7|9.32|7.72|9.29|7.69|0
1696542900000|2023-10-05 21:55:00|9.31|7.71|9.3|7.7|9.31|7.71|9.3|7.7|0
1696543200000|2023-10-05 22:00:00|9.29|7.69|9.28|7.68|9.29|7.69|9.28|7.68|0
1696543500000|2023-10-05 22:05:00|9.29|7.69|9.28|7.68|9.3|7.7|9.28|7.68|0
1696543800000|2023-10-05 22:10:00|9.27|7.67|9.28|7.68|9.28|7.68|9.27|7.67|0
1696544100000|2023-10-05 22:15:00|9.27|7.67|9.28|7.68|9.28|7.68|9.27|7.67|0
1696544400000|2023-10-05 22:20:00|9.27|7.67|9.28|7.68|9.29|7.69|9.27|7.67|0
1696544700000|2023-10-05 22:25:00|9.27|7.67|9.27|7.67|9.27|7.67|9.27|7.67|0
1696545000000|2023-10-05 22:30:00|9.28|7.68|9.27|7.67|9.28|7.68|9.27|7.67|0
1696545300000|2023-10-05 22:35:00|9.28|7.68|9.28|7.68|9.28|7.68|9.28|7.68|0
1696545600000|2023-10-05 22:40:00|9.27|7.67|9.28|7.68|9.29|7.69|9.27|7.67|0
1696545900000|2023-10-05 22:45:00|9.27|7.67|9.26|7.66|9.27|7.67|9.26|7.66|0
1696546200000|2023-10-05 22:50:00|9.27|7.67|9.27|7.67|9.28|7.68|9.26|7.66|0
1696546500000|2023-10-05 22:55:00|9.28|7.68|9.27|7.67|9.28|7.68|9.27|7.67|0
1696546800000|2023-10-05 23:00:00|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1696547100000|2023-10-05 23:05:00|9.27|7.67|9.27|7.67|9.28|7.68|9.26|7.66|0
1696547400000|2023-10-05 23:10:00|9.28|7.68|9.28|7.68|9.28|7.68|9.27|7.67|0
1696547700000|2023-10-05 23:15:00|9.29|7.69|9.3|7.7|9.3|7.7|9.29|7.69|0
1696548000000|2023-10-05 23:20:00|9.29|7.69|9.28|7.68|9.3|7.7|9.28|7.68|0
1696548300000|2023-10-05 23:25:00|9.29|7.69|9.29|7.69|9.29|7.69|9.28|7.68|0
1696548600000|2023-10-05 23:30:00|9.3|7.7|9.3|7.7|9.31|7.71|9.29|7.69|0
1696548900000|2023-10-05 23:35:00|9.31|7.71|9.31|7.71|9.31|7.71|9.3|7.7|0
1696549200000|2023-10-05 23:40:00|9.3|7.7|9.3|7.7|9.31|7.71|9.3|7.7|0
1696549500000|2023-10-05 23:45:00|9.29|7.69|9.31|7.71|9.31|7.71|9.29|7.69|0
1696549800000|2023-10-05 23:50:00|9.32|7.72|9.32|7.72|9.33|7.73|9.31|7.71|0
1696550100000|2023-10-05 23:55:00|9.31|7.71|9.32|7.72|9.33|7.73|9.31|7.71|0
1696550400000|2023-10-06 00:00:00|9.31|7.71|9.33|7.73|9.35|7.75|9.28|7.68|0
1696550700000|2023-10-06 00:05:00|9.34|7.74|9.3|7.7|9.34|7.74|9.29|7.69|0
1696551000000|2023-10-06 00:10:00|9.31|7.71|9.29|7.69|9.31|7.71|9.29|7.69|0
1696551300000|2023-10-06 00:15:00|9.3|7.7|9.3|7.7|9.31|7.71|9.29|7.69|0
1696551600000|2023-10-06 00:20:00|9.29|7.69|9.34|7.74|9.42|7.82|9.25|7.65|0
1696551900000|2023-10-06 00:25:00|9.35|7.75|9.33|7.73|9.35|7.75|9.33|7.73|0
1696552200000|2023-10-06 00:30:00|9.24|7.84|9.3|7.9|9.3|7.9|9.24|7.84|0
1696552500000|2023-10-06 00:35:00|9.29|7.89|9.28|7.88|9.3|7.9|9.26|7.86|0
1696552800000|2023-10-06 00:40:00|9.27|7.87|9.27|7.87|9.29|7.89|9.26|7.86|0
1696553100000|2023-10-06 00:45:00|9.26|7.86|9.2|7.8|9.27|7.87|9.2|7.8|0
1696553400000|2023-10-06 00:50:00|9.21|7.81|9.21|7.81|9.22|7.82|9.2|7.8|0
1696553700000|2023-10-06 00:55:00|9.2|7.8|9.2|7.8|9.21|7.81|9.19|7.79|0
1696554000000|2023-10-06 01:00:00|9.19|7.79|9.2|7.8|9.21|7.81|9.19|7.79|0
1696554300000|2023-10-06 01:05:00|9.19|7.79|9.19|7.79|9.2|7.8|9.18|7.78|0
1696554600000|2023-10-06 01:10:00|9.2|7.8|9.2|7.8|9.21|7.81|9.19|7.79|0
1696554900000|2023-10-06 01:15:00|9.19|7.79|9.21|7.81|9.22|7.82|9.18|7.78|0
1696555200000|2023-10-06 01:20:00|9.2|7.8|9.18|7.78|9.22|7.82|9.18|7.78|0
1696555500000|2023-10-06 01:25:00|9.19|7.79|9.23|7.83|9.24|7.84|9.18|7.78|0
1696555800000|2023-10-06 01:30:00|9.22|7.82|9.26|7.86|9.27|7.87|9.18|7.78|0
1696556100000|2023-10-06 01:35:00|9.25|7.85|9.18|7.78|9.25|7.85|9.18|7.78|0
1696556400000|2023-10-06 01:40:00|9.17|7.77|9.2|7.8|9.23|7.83|9.17|7.77|0
1696556700000|2023-10-06 01:45:00|9.21|7.81|9.21|7.81|9.25|7.85|9.18|7.78|0
1696557000000|2023-10-06 01:50:00|9.22|7.82|9.22|7.82|9.24|7.84|9.21|7.81|0
1696557300000|2023-10-06 01:55:00|9.23|7.83|9.2|7.8|9.23|7.83|9.2|7.8|0
1696557600000|2023-10-06 02:00:00|9.21|7.81|9.21|7.81|9.23|7.83|9.2|7.8|0
1696557900000|2023-10-06 02:05:00|9.22|7.82|9.18|7.78|9.22|7.82|9.18|7.78|0
1696558200000|2023-10-06 02:10:00|9.19|7.79|9.2|7.8|9.21|7.81|9.18|7.78|0
1696558500000|2023-10-06 02:15:00|9.19|7.79|9.23|7.83|9.23|7.83|9.19|7.79|0
1696558800000|2023-10-06 02:20:00|9.22|7.82|9.2|7.8|9.23|7.83|9.2|7.8|0
1696559100000|2023-10-06 02:25:00|9.19|7.79|9.21|7.81|9.22|7.82|9.19|7.79|0
1696559400000|2023-10-06 02:30:00|9.2|7.8|9.19|7.79|9.21|7.81|9.19|7.79|0
1696559700000|2023-10-06 02:35:00|9.18|7.78|9.17|7.77|9.19|7.79|9.17|7.77|0
1696560000000|2023-10-06 02:40:00|9.16|7.76|9.18|7.78|9.18|7.78|9.16|7.76|0
1696560300000|2023-10-06 02:45:00|9.17|7.77|9.17|7.77|9.18|7.78|9.16|7.76|0
1696560600000|2023-10-06 02:50:00|9.16|7.76|9.13|7.73|9.16|7.76|9.13|7.73|0
1696560900000|2023-10-06 02:55:00|9.14|7.74|9.15|7.75|9.15|7.75|9.13|7.73|0
1696561200000|2023-10-06 03:00:00|9.14|7.74|9.17|7.77|9.17|7.77|9.14|7.74|0
1696561500000|2023-10-06 03:05:00|9.18|7.78|9.2|7.8|9.2|7.8|9.18|7.78|0
1696561800000|2023-10-06 03:10:00|9.19|7.79|9.23|7.83|9.24|7.84|9.19|7.79|0
1696562100000|2023-10-06 03:15:00|9.22|7.82|9.22|7.82|9.23|7.83|9.21|7.81|0
1696562400000|2023-10-06 03:20:00|9.23|7.83|9.22|7.82|9.23|7.83|9.21|7.81|0
1696562700000|2023-10-06 03:25:00|9.21|7.81|9.21|7.81|9.22|7.82|9.21|7.81|0
1696563000000|2023-10-06 03:30:00|9.22|7.82|9.22|7.82|9.22|7.82|9.21|7.81|0
1696563300000|2023-10-06 03:35:00|9.23|7.83|9.23|7.83|9.24|7.84|9.22|7.82|0
1696563600000|2023-10-06 03:40:00|9.24|7.84|9.22|7.82|9.24|7.84|9.21|7.81|0
1696563900000|2023-10-06 03:45:00|9.21|7.81|9.21|7.81|9.22|7.82|9.2|7.8|0
1696564200000|2023-10-06 03:50:00|9.22|7.82|9.22|7.82|9.22|7.82|9.21|7.81|0
1696564500000|2023-10-06 03:55:00|9.21|7.81|9.21|7.81|9.22|7.82|9.2|7.8|0
1696564800000|2023-10-06 04:00:00|9.2|7.8|9.2|7.8|9.21|7.81|9.2|7.8|0
1696565100000|2023-10-06 04:05:00|9.21|7.81|9.2|7.8|9.21|7.81|9.2|7.8|0
1696565400000|2023-10-06 04:10:00|9.21|7.81|9.21|7.81|9.21|7.81|9.2|7.8|0
1696565700000|2023-10-06 04:15:00|9.2|7.8|9.2|7.8|9.21|7.81|9.2|7.8|0
1696566000000|2023-10-06 04:20:00|9.21|7.81|9.21|7.81|9.21|7.81|9.2|7.8|0
1696566300000|2023-10-06 04:25:00|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1696566600000|2023-10-06 04:30:00|9.21|7.81|9.2|7.8|9.22|7.82|9.2|7.8|0
1696566900000|2023-10-06 04:35:00|9.21|7.81|9.2|7.8|9.21|7.81|9.2|7.8|0
1696567200000|2023-10-06 04:40:00|9.21|7.81|9.22|7.82|9.23|7.83|9.21|7.81|0
1696567500000|2023-10-06 04:45:00|9.23|7.83|9.22|7.82|9.23|7.83|9.22|7.82|0
1696567800000|2023-10-06 04:50:00|9.23|7.83|9.23|7.83|9.24|7.84|9.23|7.83|0
1696568100000|2023-10-06 04:55:00|9.24|7.84|9.25|7.85|9.26|7.86|9.23|7.83|0
1696568400000|2023-10-06 05:00:00|9.24|7.84|9.25|7.85|9.26|7.86|9.24|7.84|0
1696568700000|2023-10-06 05:05:00|9.26|7.86|9.26|7.86|9.27|7.87|9.24|7.84|0
1696569000000|2023-10-06 05:10:00|9.27|7.87|9.27|7.87|9.28|7.88|9.26|7.86|0
1696569300000|2023-10-06 05:15:00|9.26|7.86|9.27|7.87|9.28|7.88|9.26|7.86|0
1696569600000|2023-10-06 05:20:00|9.28|7.88|9.27|7.87|9.28|7.88|9.26|7.86|0
1696569900000|2023-10-06 05:25:00|9.28|7.88|9.29|7.89|9.29|7.89|9.26|7.86|0
1696570200000|2023-10-06 05:30:00|9.28|7.88|9.28|7.88|9.29|7.89|9.27|7.87|0
1696570500000|2023-10-06 05:35:00|9.27|7.87|9.27|7.87|9.28|7.88|9.25|7.85|0
1696570800000|2023-10-06 05:40:00|9.28|7.88|9.31|7.91|9.32|7.92|9.28|7.88|0
1696571100000|2023-10-06 05:45:00|9.32|7.92|9.32|7.92|9.33|7.93|9.31|7.91|0
1696571400000|2023-10-06 05:50:00|9.33|7.93|9.32|7.92|9.33|7.93|9.3|7.9|0
1696571700000|2023-10-06 05:55:00|9.31|7.91|9.32|7.92|9.33|7.93|9.31|7.91|0
1696572000000|2023-10-06 06:00:00|9.33|7.93|9.29|7.89|9.33|7.93|9.29|7.89|0
1696572300000|2023-10-06 06:05:00|9.28|7.88|9.25|7.85|9.29|7.89|9.24|7.84|0
1696572600000|2023-10-06 06:10:00|9.24|7.84|9.25|7.85|9.25|7.85|9.23|7.83|0
1696572900000|2023-10-06 06:15:00|9.24|7.84|9.27|7.87|9.28|7.88|9.23|7.83|0
1696573200000|2023-10-06 06:20:00|9.26|7.86|9.26|7.86|9.27|7.87|9.25|7.85|0
1696573500000|2023-10-06 06:25:00|9.27|7.87|9.31|7.91|9.32|7.92|9.27|7.87|0
1696573800000|2023-10-06 06:30:00|9.3|7.9|9.29|7.89|9.31|7.91|9.27|7.87|0
1696574100000|2023-10-06 06:35:00|9.3|7.9|9.27|7.87|9.31|7.91|9.27|7.87|0
1696574400000|2023-10-06 06:40:00|9.28|7.88|9.31|7.91|9.31|7.91|9.27|7.87|0
1696574700000|2023-10-06 06:45:00|9.3|7.9|9.29|7.89|9.32|7.92|9.29|7.89|0
1696575000000|2023-10-06 06:50:00|9.28|7.88|9.29|7.89|9.29|7.89|9.25|7.85|0
1696575300000|2023-10-06 06:55:00|9.28|7.88|9.25|7.85|9.29|7.89|9.25|7.85|0
1696575600000|2023-10-06 07:00:00|9.26|7.86|9.25|7.85|9.3|7.9|9.23|7.83|0
1696575900000|2023-10-06 07:05:00|9.24|7.84|9.25|7.85|9.25|7.85|9.23|7.83|0
1696576200000|2023-10-06 07:10:00|9.26|7.86|9.11|7.71|9.29|7.89|9.1|7.7|0
1696576500000|2023-10-06 07:15:00|9.12|7.72|9.13|7.73|9.15|7.75|9.12|7.72|0
1696576800000|2023-10-06 07:20:00|9.12|7.72|9.03|7.63|9.13|7.73|9|7.6|0
1696577100000|2023-10-06 07:25:00|9.02|7.62|9.03|7.63|9.05|7.65|9.01|7.61|0
1696577400000|2023-10-06 07:30:00|9.04|7.64|9|7.6|9.04|7.64|8.98|7.58|0
1696577700000|2023-10-06 07:35:00|9.01|7.61|9|7.6|9.05|7.65|9|7.6|0
1696578000000|2023-10-06 07:40:00|8.99|7.59|9.02|7.62|9.03|7.63|8.99|7.59|0
1696578300000|2023-10-06 07:45:00|9.01|7.61|9.05|7.65|9.05|7.65|8.99|7.59|0
1696578600000|2023-10-06 07:50:00|9.04|7.64|9.01|7.61|9.05|7.65|9|7.6|0
1696578900000|2023-10-06 07:55:00|9|7.6|8.96|7.56|9|7.6|8.94|7.54|0
1696579200000|2023-10-06 08:00:00|8.95|7.55|8.98|7.58|8.99|7.59|8.91|7.51|0
1696579500000|2023-10-06 08:05:00|8.97|7.57|8.93|7.53|8.97|7.57|8.91|7.51|0
1696579800000|2023-10-06 08:10:00|8.94|7.54|8.96|7.56|8.97|7.57|8.91|7.51|0
1696580100000|2023-10-06 08:15:00|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1696580400000|2023-10-06 08:20:00|8.95|7.55|8.96|7.56|8.99|7.59|8.94|7.54|0
1696580700000|2023-10-06 08:25:00|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1696581000000|2023-10-06 08:30:00|8.93|7.53|9.02|7.62|9.04|7.64|8.93|7.53|0
1696581300000|2023-10-06 08:35:00|9.03|7.63|9|7.6|9.03|7.63|9|7.6|0
1696581600000|2023-10-06 08:40:00|9.01|7.61|8.96|7.56|9.01|7.61|8.96|7.56|0
1696581900000|2023-10-06 08:45:00|8.97|7.57|8.95|7.55|8.97|7.57|8.94|7.54|0
1696582200000|2023-10-06 08:50:00|8.96|7.56|9|7.6|9|7.6|8.95|7.55|0
1696582500000|2023-10-06 08:55:00|9.01|7.61|9.13|7.73|9.13|7.73|8.98|7.58|0
1696582800000|2023-10-06 09:00:00|9.12|7.72|9.1|7.7|9.14|7.74|9.1|7.7|0
1696583100000|2023-10-06 09:05:00|9.11|7.71|9.09|7.69|9.11|7.71|9.08|7.68|0
1696583400000|2023-10-06 09:10:00|9.08|7.68|9.07|7.67|9.09|7.69|9.06|7.66|0
1696583700000|2023-10-06 09:15:00|9.08|7.68|9.09|7.69|9.11|7.71|9.06|7.66|0
1696584000000|2023-10-06 09:20:00|9.1|7.7|9.05|7.65|9.1|7.7|9.04|7.64|0
1696584300000|2023-10-06 09:25:00|9.04|7.64|9.03|7.63|9.06|7.66|9.02|7.62|0
1696584600000|2023-10-06 09:30:00|9.02|7.62|9.01|7.61|9.05|7.65|9.01|7.61|0
1696584900000|2023-10-06 09:35:00|9.02|7.62|9.05|7.65|9.05|7.65|9.02|7.62|0
1696585200000|2023-10-06 09:40:00|9.04|7.64|9.04|7.64|9.05|7.65|9.02|7.62|0
1696585500000|2023-10-06 09:45:00|9.05|7.65|9.06|7.66|9.07|7.67|9.04|7.64|0
1696585800000|2023-10-06 09:50:00|9.07|7.67|9.03|7.63|9.07|7.67|9.02|7.62|0
1696586100000|2023-10-06 09:55:00|9.04|7.64|9|7.6|9.04|7.64|9|7.6|0
1696586400000|2023-10-06 10:00:00|9.01|7.61|8.98|7.58|9.03|7.63|8.97|7.57|0
1696586700000|2023-10-06 10:05:00|8.99|7.59|8.94|7.54|8.99|7.59|8.94|7.54|0
1696587000000|2023-10-06 10:10:00|8.95|7.55|8.92|7.52|8.95|7.55|8.91|7.51|0
1696587300000|2023-10-06 10:15:00|8.91|7.51|8.91|7.51|8.92|7.52|8.89|7.49|0
1696587600000|2023-10-06 10:20:00|8.9|7.5|8.89|7.49|8.91|7.51|8.89|7.49|0
1696587900000|2023-10-06 10:25:00|8.9|7.5|8.87|7.47|8.9|7.5|8.87|7.47|0
1696588200000|2023-10-06 10:30:00|8.88|7.48|8.85|7.45|8.88|7.48|8.83|7.43|0
1696588500000|2023-10-06 10:35:00|8.84|7.44|8.84|7.44|8.85|7.45|8.84|7.44|0
1696588800000|2023-10-06 10:40:00|8.85|7.45|8.84|7.44|8.85|7.45|8.83|7.43|0
1696589100000|2023-10-06 10:45:00|8.83|7.43|8.89|7.49|8.9|7.5|8.83|7.43|0
1696589400000|2023-10-06 10:50:00|8.9|7.5|8.91|7.51|8.92|7.52|8.89|7.49|0
1696589700000|2023-10-06 10:55:00|8.92|7.52|8.9|7.5|8.93|7.53|8.9|7.5|0
1696590000000|2023-10-06 11:00:00|8.91|7.51|8.93|7.53|8.94|7.54|8.91|7.51|0
1696590300000|2023-10-06 11:05:00|8.94|7.54|8.95|7.55|8.98|7.58|8.92|7.52|0
1696590600000|2023-10-06 11:10:00|8.96|7.56|8.94|7.54|8.96|7.56|8.92|7.52|0
1696590900000|2023-10-06 11:15:00|8.93|7.53|8.91|7.51|9.12|7.72|8.89|7.49|0
1696591200000|2023-10-06 11:20:00|8.9|7.5|8.97|7.57|8.97|7.57|8.89|7.49|0
1696591500000|2023-10-06 11:25:00|8.96|7.56|8.98|7.58|9.01|7.61|8.96|7.56|0
1696591800000|2023-10-06 11:30:00|8.99|7.59|8.97|7.57|9.05|7.65|8.89|7.49|0
1696592100000|2023-10-06 11:35:00|8.98|7.58|8.99|7.59|9|7.6|8.97|7.57|0
1696592400000|2023-10-06 11:40:00|8.98|7.58|8.98|7.58|8.99|7.59|8.97|7.57|0
1696592700000|2023-10-06 11:45:00|8.97|7.57|8.96|7.56|8.97|7.57|8.94|7.54|0
1696593000000|2023-10-06 11:50:00|8.95|7.55|8.98|7.58|8.98|7.58|8.92|7.52|0
1696593300000|2023-10-06 11:55:00|8.99|7.59|9.02|7.62|9.03|7.63|8.99|7.59|0
1696593600000|2023-10-06 12:00:00|9.03|7.63|8.99|7.59|9.05|7.65|8.98|7.58|0
1696593900000|2023-10-06 12:05:00|8.98|7.58|8.98|7.58|9|7.6|8.93|7.53|0
1696594200000|2023-10-06 12:10:00|8.97|7.57|9|7.6|9.02|7.62|8.97|7.57|0
1696594500000|2023-10-06 12:15:00|8.99|7.59|9.01|7.61|9.02|7.62|8.97|7.57|0
1696594800000|2023-10-06 12:20:00|9.02|7.62|9.03|7.63|9.05|7.65|9.01|7.61|0
1696595100000|2023-10-06 12:25:00|9.04|7.64|9.02|7.62|9.06|7.66|9|7.6|0
1696595400000|2023-10-06 12:30:00|9.03|7.63|9.96|8.56|9.99|8.59|9.03|7.63|0
1696595700000|2023-10-06 12:35:00|9.98|8.58|9.82|8.42|9.98|8.58|9.73|8.33|0
1696596000000|2023-10-06 12:40:00|9.84|8.44|9.7|8.3|9.84|8.44|8.78|7.38|0
1696596300000|2023-10-06 12:45:00|9.69|8.29|9.86|8.46|9.86|8.46|9.68|8.28|0
1696596600000|2023-10-06 12:50:00|9.85|8.45|9.87|8.47|10|8.6|9.63|8.23|0
1696596900000|2023-10-06 12:55:00|9.89|8.49|9.82|8.42|9.94|8.54|9.8|8.4|0
1696597200000|2023-10-06 13:00:00|9.81|8.41|9.86|8.46|9.9|8.5|9.77|8.37|0
1696597500000|2023-10-06 13:05:00|9.83|8.43|9.68|8.28|9.91|8.51|9.61|8.21|0
1696597800000|2023-10-06 13:10:00|9.69|8.29|9.66|8.26|9.73|8.33|9.58|8.18|0
1696598100000|2023-10-06 13:15:00|9.64|8.24|9.48|8.08|9.64|8.24|9.47|8.07|0
1696598400000|2023-10-06 13:20:00|9.47|8.07|9.37|7.97|9.49|8.09|9.36|7.96|0
1696598700000|2023-10-06 13:25:00|9.36|7.96|9.5|8.1|9.5|8.1|9.33|7.93|0
1696599000000|2023-10-06 13:30:00|9.48|8.08|9.48|8.08|9.74|8.34|9.29|7.89|0
1696599300000|2023-10-06 13:35:00|9.46|8.06|9.72|8.32|9.74|8.34|9.44|8.04|0
1696599600000|2023-10-06 13:40:00|9.76|8.36|9.77|8.37|9.82|8.42|9.63|8.23|0
1696599900000|2023-10-06 13:45:00|9.78|8.38|9.81|8.41|9.81|8.41|9.55|8.15|0
1696600200000|2023-10-06 13:50:00|9.78|8.38|9.77|8.37|9.84|8.44|9.67|8.27|0
1696600500000|2023-10-06 13:55:00|9.73|8.33|9.72|8.32|9.91|8.51|9.69|8.29|0
1696600800000|2023-10-06 14:00:00|9.74|8.34|9.85|8.45|9.92|8.52|9.72|8.32|0
1696601100000|2023-10-06 14:05:00|9.84|8.44|9.94|8.54|10|8.6|9.83|8.43|0
1696601400000|2023-10-06 14:10:00|9.95|8.55|9.79|8.39|9.97|8.57|9.73|8.33|0
1696601700000|2023-10-06 14:15:00|9.8|8.4|9.88|8.48|9.88|8.48|9.75|8.35|0
1696602000000|2023-10-06 14:20:00|9.87|8.47|9.6|8.2|9.99|8.59|9.6|8.2|0
1696602300000|2023-10-06 14:25:00|9.59|8.19|9.5|8.1|9.63|8.23|9.5|8.1|0
1696602600000|2023-10-06 14:30:00|9.49|8.09|9.41|8.01|9.98|8.58|9.35|7.95|0
1696602900000|2023-10-06 14:35:00|9.4|8|9.27|7.87|9.43|8.03|9.25|7.85|0
1696603200000|2023-10-06 14:40:00|9.29|7.89|9.18|7.78|9.29|7.89|9.14|7.74|0
1696603500000|2023-10-06 14:45:00|9.17|7.77|9.2|7.8|9.21|7.81|9.11|7.71|0
1696603800000|2023-10-06 14:50:00|9.18|7.78|9.26|7.86|9.27|7.87|9.15|7.75|0
1696604100000|2023-10-06 14:55:00|9.27|7.87|9.21|7.81|9.34|7.94|9.18|7.78|0
1696604400000|2023-10-06 15:00:00|9.2|7.8|9.05|7.65|9.22|7.82|9.05|7.65|0
1696604700000|2023-10-06 15:05:00|9.06|7.66|8.98|7.58|9.11|7.71|8.96|7.56|0
1696605000000|2023-10-06 15:10:00|8.97|7.57|8.74|7.34|9.21|7.81|8.71|7.31|0
1696605300000|2023-10-06 15:15:00|8.75|7.35|8.76|7.36|8.77|7.37|8.66|7.26|0
1696605600000|2023-10-06 15:20:00|8.75|7.35|8.83|7.43|8.88|7.48|8.7|7.3|0
1696605900000|2023-10-06 15:25:00|8.82|7.42|8.71|7.31|8.85|7.45|8.63|7.23|0
1696606200000|2023-10-06 15:30:00|8.69|7.29|8.52|7.12|8.69|7.29|8.51|7.11|0
1696606500000|2023-10-06 15:35:00|8.5|7.1|8.46|7.06|8.55|7.15|8.44|7.04|0
1696606800000|2023-10-06 15:40:00|8.45|7.05|8.37|6.97|8.45|7.05|8.31|6.91|0
1696607100000|2023-10-06 15:45:00|8.36|6.96|8.28|6.88|8.41|7.01|8.28|6.88|0
1696607400000|2023-10-06 15:50:00|8.27|6.87|8.24|6.84|8.33|6.93|8.24|6.84|0
1696607700000|2023-10-06 15:55:00|8.25|6.85|8.12|6.72|8.27|6.87|8.11|6.71|0
1696608000000|2023-10-06 16:00:00|8.11|6.71|8.33|6.93|8.89|7.49|8.05|6.65|0
1696608300000|2023-10-06 16:05:00|8.32|6.92|8.34|6.94|8.37|6.97|8.29|6.89|0
1696608600000|2023-10-06 16:10:00|8.33|6.93|8.42|7.02|8.43|7.03|8.32|6.92|0
1696608900000|2023-10-06 16:15:00|8.41|7.01|8.37|6.97|8.43|7.03|8.35|6.95|0
1696609200000|2023-10-06 16:20:00|8.36|6.96|8.48|7.08|8.52|7.12|8.36|6.96|0
1696609500000|2023-10-06 16:25:00|8.49|7.09|8.44|7.04|8.52|7.12|8.41|7.01|0
1696609800000|2023-10-06 16:30:00|8.42|7.02|8.53|7.13|8.53|7.13|8.42|7.02|0
1696610100000|2023-10-06 16:35:00|8.54|7.14|8.5|7.1|8.55|7.15|8.45|7.05|0
1696610400000|2023-10-06 16:40:00|8.48|7.08|8.39|6.99|8.49|7.09|8.39|6.99|0
1696610700000|2023-10-06 16:45:00|8.38|6.98|8.38|6.98|8.39|6.99|8.35|6.95|0
1696611000000|2023-10-06 16:50:00|8.37|6.97|8.34|6.94|8.44|7.04|8.33|6.93|0
1696611300000|2023-10-06 16:55:00|8.33|6.93|8.34|6.94|8.38|6.98|8.32|6.92|0
1696611600000|2023-10-06 17:00:00|8.33|6.93|8.34|6.94|8.35|6.95|8.29|6.89|0
1696611900000|2023-10-06 17:05:00|8.33|6.93|8.31|6.91|8.35|6.95|8.28|6.88|0
1696612200000|2023-10-06 17:10:00|8.3|6.9|8.2|6.8|8.37|6.97|8.2|6.8|0
1696612500000|2023-10-06 17:15:00|8.19|6.79|8.18|6.78|8.22|6.82|8.18|6.78|0
1696612800000|2023-10-06 17:20:00|8.19|6.79|8.1|6.7|8.19|6.79|8.08|6.68|0
1696613100000|2023-10-06 17:25:00|8.09|6.69|8.11|6.71|8.14|6.74|8.08|6.68|0
1696613400000|2023-10-06 17:30:00|8.1|6.7|8.05|6.65|8.11|6.71|8.04|6.64|0
1696613700000|2023-10-06 17:35:00|8.04|6.64|8.09|6.69|8.14|6.74|8.04|6.64|0
1696614000000|2023-10-06 17:40:00|8.08|6.68|8.15|6.75|8.17|6.77|8.07|6.67|0
1696614300000|2023-10-06 17:45:00|8.16|6.76|8.11|6.71|8.19|6.79|8.09|6.69|0
1696614600000|2023-10-06 17:50:00|8.12|6.72|8.27|6.87|8.37|6.97|7.97|6.57|0
1696614900000|2023-10-06 17:55:00|8.26|6.86|8.21|6.81|8.26|6.86|8.2|6.8|0
1696615200000|2023-10-06 18:00:00|8.22|6.82|8.23|6.83|8.26|6.86|8.2|6.8|0
1696615500000|2023-10-06 18:05:00|8.24|6.84|8.2|6.8|8.27|6.87|8.19|6.79|0
1696615800000|2023-10-06 18:10:00|8.19|6.79|8.21|6.81|8.22|6.82|8.15|6.75|0
1696616100000|2023-10-06 18:15:00|8.2|6.8|8.22|6.82|8.23|6.83|8.18|6.78|0
1696616400000|2023-10-06 18:20:00|8.21|6.81|8.17|6.77|8.21|6.81|8.15|6.75|0
1696616700000|2023-10-06 18:25:00|8.16|6.76|8.07|6.67|8.17|6.77|8.07|6.67|0
1696617000000|2023-10-06 18:30:00|8.09|6.69|8.07|6.67|8.11|6.71|8.06|6.66|0
1696617300000|2023-10-06 18:35:00|8.06|6.66|8.16|6.76|8.35|6.95|7.99|6.59|0
1696617600000|2023-10-06 18:40:00|8.17|6.77|8.15|6.75|8.18|6.78|8.12|6.72|0
1696617900000|2023-10-06 18:45:00|8.14|6.74|8.16|6.76|8.17|6.77|8.12|6.72|0
1696618200000|2023-10-06 18:50:00|8.17|6.77|8.2|6.8|8.21|6.81|8.17|6.77|0
1696618500000|2023-10-06 18:55:00|8.21|6.81|8.19|6.79|8.23|6.83|8.18|6.78|0
1696618800000|2023-10-06 19:00:00|8.2|6.8|8.27|6.87|8.27|6.87|8.19|6.79|0
1696619100000|2023-10-06 19:05:00|8.28|6.88|8.21|6.81|8.29|6.89|8.19|6.79|0
1696619400000|2023-10-06 19:10:00|8.22|6.82|8.27|6.87|8.3|6.9|8.22|6.82|0
1696619700000|2023-10-06 19:15:00|8.25|6.85|8.27|6.87|8.3|6.9|8.25|6.85|0
1696620000000|2023-10-06 19:20:00|8.28|6.88|8.21|6.81|8.3|6.9|8.2|6.8|0
1696620300000|2023-10-06 19:25:00|8.22|6.82|8.18|6.78|8.24|6.84|8.18|6.78|0
1696620600000|2023-10-06 19:30:00|8.19|6.79|8.23|6.83|8.26|6.86|8.15|6.75|0
1696620900000|2023-10-06 19:35:00|8.24|6.84|8.17|6.77|8.24|6.84|8.17|6.77|0
1696621200000|2023-10-06 19:40:00|8.16|6.76|8.23|6.83|8.24|6.84|8.15|6.75|0
1696621500000|2023-10-06 19:45:00|8.24|6.84|8.23|6.83|8.25|6.85|8.2|6.8|0
1696621800000|2023-10-06 19:50:00|8.25|6.85|8.39|6.99|8.39|6.99|8.25|6.85|0
1696622100000|2023-10-06 19:55:00|8.38|6.98|8.39|6.99|8.44|7.04|8.35|6.95|0
1696622400000|2023-10-06 20:00:00|8.45|7.05|8.35|6.95|8.45|7.05|8.35|6.95|0
1696622700000|2023-10-06 20:05:00|8.34|6.94|8.35|6.95|8.35|6.95|8.33|6.93|0
1696623000000|2023-10-06 20:10:00|8.36|6.96|8.34|6.94|8.36|6.96|8.33|6.93|0
1696810800000|2023-10-09 00:20:00|9.58|7.98|8.56|6.96|9.59|7.99|8.55|6.95|0
1696811100000|2023-10-09 00:25:00|8.55|6.95|9.47|7.87|9.55|7.95|8.54|6.94|0
1696811700000|2023-10-09 00:35:00|9.35|7.95|9.36|7.96|9.37|7.97|9.34|7.94|0
1696812000000|2023-10-09 00:40:00|9.35|7.95|9.39|7.99|9.39|7.99|9.34|7.94|0
1696812300000|2023-10-09 00:45:00|9.38|7.98|9.35|7.95|9.4|8|9.35|7.95|0
1696812600000|2023-10-09 00:50:00|9.36|7.96|9.22|7.82|9.36|7.96|9.22|7.82|0
1696812900000|2023-10-09 00:55:00|9.21|7.81|9.23|7.83|9.26|7.86|9.21|7.81|0
1696813200000|2023-10-09 01:00:00|9.24|7.84|9.29|7.89|9.29|7.89|9.24|7.84|0
1696813500000|2023-10-09 01:05:00|9.28|7.88|9.32|7.92|9.34|7.94|9.26|7.86|0
1696813800000|2023-10-09 01:10:00|9.33|7.93|9.33|7.93|9.35|7.95|9.32|7.92|0
1696814100000|2023-10-09 01:15:00|9.32|7.92|9.28|7.88|9.32|7.92|9.28|7.88|0
1696814400000|2023-10-09 01:20:00|9.27|7.87|9.27|7.87|9.29|7.89|9.27|7.87|0
1696814700000|2023-10-09 01:25:00|9.28|7.88|9.26|7.86|9.28|7.88|9.26|7.86|0
1696815000000|2023-10-09 01:30:00|9.27|7.87|9.31|7.91|9.33|7.93|9.27|7.87|0
1696815300000|2023-10-09 01:35:00|9.3|7.9|9.3|7.9|9.32|7.92|9.29|7.89|0
1696815600000|2023-10-09 01:40:00|9.29|7.89|9.28|7.88|9.31|7.91|9.28|7.88|0
1696815900000|2023-10-09 01:45:00|9.27|7.87|9.29|7.89|9.31|7.91|9.27|7.87|0
1696816200000|2023-10-09 01:50:00|9.3|7.9|9.29|7.89|9.32|7.92|9.29|7.89|0
1696816500000|2023-10-09 01:55:00|9.28|7.88|9.26|7.86|9.28|7.88|9.25|7.85|0
1696816800000|2023-10-09 02:00:00|9.25|7.85|9.28|7.88|9.29|7.89|9.24|7.84|0
1696817100000|2023-10-09 02:05:00|9.29|7.89|9.25|7.85|9.29|7.89|9.24|7.84|0
1696817400000|2023-10-09 02:10:00|9.26|7.86|9.26|7.86|9.27|7.87|9.25|7.85|0
1696817700000|2023-10-09 02:15:00|9.25|7.85|9.25|7.85|9.27|7.87|9.25|7.85|0
1696818000000|2023-10-09 02:20:00|9.24|7.84|9.22|7.82|9.25|7.85|9.22|7.82|0
1696818300000|2023-10-09 02:25:00|9.23|7.83|9.27|7.87|9.27|7.87|9.22|7.82|0
1696818600000|2023-10-09 02:30:00|9.28|7.88|9.3|7.9|9.3|7.9|9.27|7.87|0
1696818900000|2023-10-09 02:35:00|9.29|7.89|9.31|7.91|9.32|7.92|9.29|7.89|0
1696819200000|2023-10-09 02:40:00|9.3|7.9|9.29|7.89|9.31|7.91|9.29|7.89|0
1696819500000|2023-10-09 02:45:00|9.28|7.88|9.3|7.9|9.31|7.91|9.28|7.88|0
1696819800000|2023-10-09 02:50:00|9.31|7.91|9.28|7.88|9.31|7.91|9.27|7.87|0
1696820100000|2023-10-09 02:55:00|9.29|7.89|9.29|7.89|9.29|7.89|9.28|7.88|0
1696820400000|2023-10-09 03:00:00|9.3|7.9|9.29|7.89|9.31|7.91|9.28|7.88|0
1696820700000|2023-10-09 03:05:00|9.28|7.88|9.3|7.9|9.31|7.91|9.28|7.88|0
1696821000000|2023-10-09 03:10:00|9.29|7.89|9.29|7.89|9.3|7.9|9.29|7.89|0
1696821300000|2023-10-09 03:15:00|9.3|7.9|9.3|7.9|9.31|7.91|9.29|7.89|0
1696821600000|2023-10-09 03:20:00|9.31|7.91|9.32|7.92|9.33|7.93|9.3|7.9|0
1696821900000|2023-10-09 03:25:00|9.31|7.91|9.32|7.92|9.32|7.92|9.31|7.91|0
1696822200000|2023-10-09 03:30:00|9.33|7.93|9.34|7.94|9.34|7.94|9.33|7.93|0
1696822500000|2023-10-09 03:35:00|9.33|7.93|9.32|7.92|9.33|7.93|9.32|7.92|0
1696822800000|2023-10-09 03:40:00|9.33|7.93|9.33|7.93|9.33|7.93|9.32|7.92|0
1696823100000|2023-10-09 03:45:00|9.34|7.94|9.34|7.94|9.34|7.94|9.34|7.94|0
1696823400000|2023-10-09 03:50:00|9.33|7.93|9.35|7.95|9.35|7.95|9.33|7.93|0
1696823700000|2023-10-09 03:55:00|9.34|7.94|9.4|8|9.41|8.01|9.34|7.94|0
1696824000000|2023-10-09 04:00:00|9.39|7.99|9.38|7.98|9.4|8|9.37|7.97|0
1696824300000|2023-10-09 04:05:00|9.39|7.99|9.39|7.99|9.4|8|9.38|7.98|0
1696824600000|2023-10-09 04:10:00|9.38|7.98|9.37|7.97|9.38|7.98|9.36|7.96|0
1696824900000|2023-10-09 04:15:00|9.36|7.96|9.37|7.97|9.37|7.97|9.35|7.95|0
1696825200000|2023-10-09 04:20:00|9.38|7.98|9.35|7.95|9.39|7.99|9.35|7.95|0
1696825500000|2023-10-09 04:25:00|9.36|7.96|9.36|7.96|9.36|7.96|9.35|7.95|0
1696825800000|2023-10-09 04:30:00|9.35|7.95|9.36|7.96|9.37|7.97|9.35|7.95|0
1696826100000|2023-10-09 04:35:00|9.35|7.95|9.33|7.93|9.36|7.96|9.32|7.92|0
1696826400000|2023-10-09 04:40:00|9.32|7.92|9.32|7.92|9.33|7.93|9.31|7.91|0
1696826700000|2023-10-09 04:45:00|9.33|7.93|9.32|7.92|9.33|7.93|9.31|7.91|0
1696827000000|2023-10-09 04:50:00|9.31|7.91|9.31|7.91|9.32|7.92|9.3|7.9|0
1696827300000|2023-10-09 04:55:00|9.32|7.92|9.31|7.91|9.32|7.92|9.3|7.9|0
1696827600000|2023-10-09 05:00:00|9.32|7.92|9.3|7.9|9.32|7.92|9.29|7.89|0
1696827900000|2023-10-09 05:05:00|9.29|7.89|9.3|7.9|9.3|7.9|9.27|7.87|0
1696828200000|2023-10-09 05:10:00|9.29|7.89|9.3|7.9|9.3|7.9|9.28|7.88|0
1696828500000|2023-10-09 05:15:00|9.29|7.89|9.3|7.9|9.3|7.9|9.28|7.88|0
1696828800000|2023-10-09 05:20:00|9.29|7.89|9.3|7.9|9.31|7.91|9.29|7.89|0
1696829100000|2023-10-09 05:25:00|9.31|7.91|9.26|7.86|9.31|7.91|9.26|7.86|0
1696829400000|2023-10-09 05:30:00|9.27|7.87|9.26|7.86|9.28|7.88|9.24|7.84|0
1696829700000|2023-10-09 05:35:00|9.25|7.85|9.25|7.85|9.26|7.86|9.24|7.84|0
1696830000000|2023-10-09 05:40:00|9.24|7.84|9.25|7.85|9.25|7.85|9.24|7.84|0
1696830300000|2023-10-09 05:45:00|9.24|7.84|9.25|7.85|9.26|7.86|9.24|7.84|0
1696830600000|2023-10-09 05:50:00|9.24|7.84|9.25|7.85|9.26|7.86|9.24|7.84|0
1696830900000|2023-10-09 05:55:00|9.24|7.84|9.23|7.83|9.25|7.85|9.23|7.83|0
1696831200000|2023-10-09 06:00:00|9.25|7.85|9.21|7.81|9.25|7.85|9.2|7.8|0
1696831500000|2023-10-09 06:05:00|9.22|7.82|9.17|7.77|9.23|7.83|9.17|7.77|0
1696831800000|2023-10-09 06:10:00|9.18|7.78|9.16|7.76|9.19|7.79|9.15|7.75|0
1696832100000|2023-10-09 06:15:00|9.17|7.77|8.94|7.54|9.18|7.78|8.93|7.53|0
1696832400000|2023-10-09 06:20:00|8.93|7.53|8.93|7.53|8.94|7.54|8.91|7.51|0
1696832700000|2023-10-09 06:25:00|8.92|7.52|8.94|7.54|8.94|7.54|8.92|7.52|0
1696833000000|2023-10-09 06:30:00|8.95|7.55|8.95|7.55|8.97|7.57|8.95|7.55|0
1696833300000|2023-10-09 06:35:00|8.96|7.56|8.94|7.54|8.96|7.56|8.92|7.52|0
1696833600000|2023-10-09 06:40:00|8.95|7.55|8.93|7.53|8.95|7.55|8.92|7.52|0
1696833900000|2023-10-09 06:45:00|8.92|7.52|8.98|7.58|8.98|7.58|8.92|7.52|0
1696834200000|2023-10-09 06:50:00|8.99|7.59|9.17|7.77|9.19|7.79|8.99|7.59|0
1696834500000|2023-10-09 06:55:00|9.18|7.78|9.19|7.79|9.19|7.79|9.17|7.77|0
1696834800000|2023-10-09 07:00:00|9.18|7.78|9.18|7.78|9.25|7.85|9.17|7.77|0
1696835100000|2023-10-09 07:05:00|9.17|7.77|9.25|7.85|9.25|7.85|9.13|7.73|0
1696835400000|2023-10-09 07:10:00|9.26|7.86|9.32|7.92|9.33|7.93|9.21|7.81|0
1696835700000|2023-10-09 07:15:00|9.31|7.91|9.33|7.93|9.37|7.97|9.28|7.88|0
1696836000000|2023-10-09 07:20:00|9.34|7.94|9.08|7.68|9.66|8.26|9.08|7.68|0
1696836300000|2023-10-09 07:25:00|9.07|7.67|9|7.6|9.1|7.7|9|7.6|0
1696836600000|2023-10-09 07:30:00|8.99|7.59|8.96|7.56|9|7.6|8.93|7.53|0
1696836900000|2023-10-09 07:35:00|8.95|7.55|8.89|7.49|8.98|7.58|8.86|7.46|0
1696837200000|2023-10-09 07:40:00|8.9|7.5|8.98|7.58|8.98|7.58|8.84|7.44|0
1696837500000|2023-10-09 07:45:00|8.99|7.59|8.91|7.51|9|7.6|8.9|7.5|0
1696837800000|2023-10-09 07:50:00|8.9|7.5|8.92|7.52|8.94|7.54|8.85|7.45|0
1696838100000|2023-10-09 07:55:00|8.91|7.51|8.88|7.48|8.91|7.51|8.87|7.47|0
1696838400000|2023-10-09 08:00:00|8.87|7.47|8.86|7.46|8.9|7.5|8.79|7.39|0
1696838700000|2023-10-09 08:05:00|8.88|7.48|8.4|7|9.1|7.7|8.39|6.99|0
1696839000000|2023-10-09 08:10:00|8.39|6.99|8.36|6.96|8.4|7|8.34|6.94|0
1696839300000|2023-10-09 08:15:00|8.37|6.97|8.37|6.97|8.4|7|8.36|6.96|0
1696839600000|2023-10-09 08:20:00|8.38|6.98|8.43|7.03|8.43|7.03|8.35|6.95|0
1696839900000|2023-10-09 08:25:00|8.42|7.02|8.42|7.02|8.43|7.03|8.4|7|0
1696840200000|2023-10-09 08:30:00|8.43|7.03|8.37|6.97|8.43|7.03|8.32|6.92|0
1696840500000|2023-10-09 08:35:00|8.38|6.98|8.29|6.89|8.38|6.98|8.28|6.88|0
1696840800000|2023-10-09 08:40:00|8.28|6.88|8.27|6.87|8.3|6.9|8.25|6.85|0
1696841100000|2023-10-09 08:45:00|8.26|6.86|8.34|6.94|8.5|7.1|8.25|6.85|0
1696841400000|2023-10-09 08:50:00|8.33|6.93|8.3|6.9|8.34|6.94|8.29|6.89|0
1696841700000|2023-10-09 08:55:00|8.29|6.89|8.3|6.9|8.32|6.92|8.29|6.89|0
1696842000000|2023-10-09 09:00:00|8.31|6.91|8.28|6.88|8.33|6.93|8.28|6.88|0
1696842300000|2023-10-09 09:05:00|8.29|6.89|8.26|6.86|8.29|6.89|8.2|6.8|0
1696842600000|2023-10-09 09:10:00|8.27|6.87|8.28|6.88|8.3|6.9|8.25|6.85|0
1696842900000|2023-10-09 09:15:00|8.27|6.87|8.24|6.84|8.28|6.88|8.22|6.82|0
1696843200000|2023-10-09 09:20:00|8.23|6.83|8.22|6.82|8.24|6.84|8.21|6.81|0
1696843500000|2023-10-09 09:25:00|8.23|6.83|8.12|6.72|8.43|7.03|8.12|6.72|0
1696843800000|2023-10-09 09:30:00|8.13|6.73|8.15|6.75|8.16|6.76|8.12|6.72|0
1696844100000|2023-10-09 09:35:00|8.14|6.74|8.18|6.78|8.19|6.79|8.12|6.72|0
1696844400000|2023-10-09 09:40:00|8.19|6.79|8.19|6.79|8.22|6.82|8.17|6.77|0
1696844700000|2023-10-09 09:45:00|8.18|6.78|8.22|6.82|8.22|6.82|8.18|6.78|0
1696845000000|2023-10-09 09:50:00|8.23|6.83|8.2|6.8|8.23|6.83|8.18|6.78|0
1696845300000|2023-10-09 09:55:00|8.21|6.81|8.2|6.8|8.21|6.81|8.19|6.79|0
1696845600000|2023-10-09 10:00:00|8.19|6.79|8.16|6.76|8.2|6.8|8.14|6.74|0
1696845900000|2023-10-09 10:05:00|8.15|6.75|8.15|6.75|8.17|6.77|8.13|6.73|0
1696846200000|2023-10-09 10:10:00|8.14|6.74|8.13|6.73|8.15|6.75|8.12|6.72|0
1696846500000|2023-10-09 10:15:00|8.14|6.74|8.14|6.74|8.14|6.74|8.11|6.71|0
1696846800000|2023-10-09 10:20:00|8.15|6.75|8.15|6.75|8.17|6.77|8.11|6.71|0
1696847100000|2023-10-09 10:25:00|8.16|6.76|8.17|6.77|8.18|6.78|8.14|6.74|0
1696847400000|2023-10-09 10:30:00|8.16|6.76|8.18|6.78|8.19|6.79|8.16|6.76|0
1696847700000|2023-10-09 10:35:00|8.17|6.77|8.16|6.76|8.19|6.79|8.14|6.74|0
1696848000000|2023-10-09 10:40:00|8.17|6.77|8.18|6.78|8.19|6.79|8.16|6.76|0
1696848300000|2023-10-09 10:45:00|8.19|6.79|8.16|6.76|8.19|6.79|8.16|6.76|0
1696848600000|2023-10-09 10:50:00|8.17|6.77|8.17|6.77|8.18|6.78|8.14|6.74|0
1696848900000|2023-10-09 10:55:00|8.18|6.78|8.21|6.81|8.22|6.82|8.17|6.77|0
1696849200000|2023-10-09 11:00:00|8.2|6.8|8.21|6.81|8.21|6.81|8.18|6.78|0
1696849500000|2023-10-09 11:05:00|8.22|6.82|8.23|6.83|8.27|6.87|8.2|6.8|0
1696849800000|2023-10-09 11:10:00|8.24|6.84|8.24|6.84|8.24|6.84|8.21|6.81|0
1696850100000|2023-10-09 11:15:00|8.23|6.83|8.24|6.84|8.27|6.87|8.22|6.82|0
1696850400000|2023-10-09 11:20:00|8.25|6.85|8.23|6.83|8.26|6.86|8.2|6.8|0
1696850700000|2023-10-09 11:25:00|8.24|6.84|8.25|6.85|8.26|6.86|8.23|6.83|0
1696851000000|2023-10-09 11:30:00|8.26|6.86|8.25|6.85|8.26|6.86|8.24|6.84|0
1696851300000|2023-10-09 11:35:00|8.26|6.86|8.24|6.84|8.26|6.86|8.24|6.84|0
1696851600000|2023-10-09 11:40:00|8.25|6.85|8.3|6.9|8.31|6.91|8.23|6.83|0
1696851900000|2023-10-09 11:45:00|8.29|6.89|8.28|6.88|8.31|6.91|8.27|6.87|0
1696852200000|2023-10-09 11:50:00|8.29|6.89|8.24|6.84|8.29|6.89|8.24|6.84|0
1696852500000|2023-10-09 11:55:00|8.25|6.85|8.18|6.78|8.27|6.87|8.05|6.65|0
1696852800000|2023-10-09 12:00:00|8.19|6.79|8.19|6.79|8.2|6.8|8.17|6.77|0
1696853100000|2023-10-09 12:05:00|8.18|6.78|8.12|6.72|8.19|6.79|8.12|6.72|0
1696853400000|2023-10-09 12:10:00|8.13|6.73|8.09|6.69|8.13|6.73|8.08|6.68|0
1696853700000|2023-10-09 12:15:00|8.08|6.68|8.09|6.69|8.11|6.71|8.07|6.67|0
1696854000000|2023-10-09 12:20:00|8.1|6.7|8.12|6.72|8.14|6.74|8.09|6.69|0
1696854300000|2023-10-09 12:25:00|8.13|6.73|8.1|6.7|8.13|6.73|8.09|6.69|0
1696854600000|2023-10-09 12:30:00|8.11|6.71|8.17|6.77|8.2|6.8|8.11|6.71|0
1696854900000|2023-10-09 12:35:00|8.18|6.78|8.25|6.85|8.25|6.85|8.17|6.77|0
1696855200000|2023-10-09 12:40:00|8.24|6.84|8.33|6.93|8.35|6.95|8.24|6.84|0
1696855500000|2023-10-09 12:45:00|8.34|6.94|8.27|6.87|8.34|6.94|8.26|6.86|0
1696855800000|2023-10-09 12:50:00|8.28|6.88|8.25|6.85|8.28|6.88|8.25|6.85|0
1696856100000|2023-10-09 12:55:00|8.26|6.86|8.3|6.9|8.31|6.91|8.25|6.85|0
1696856400000|2023-10-09 13:00:00|8.31|6.91|8.24|6.84|8.36|6.96|8.14|6.74|0
1696856700000|2023-10-09 13:05:00|8.25|6.85|8.24|6.84|8.29|6.89|8.22|6.82|0
1696857000000|2023-10-09 13:10:00|8.23|6.83|8.23|6.83|8.26|6.86|8.23|6.83|0
1696857300000|2023-10-09 13:15:00|8.24|6.84|8.23|6.83|8.26|6.86|8.21|6.81|0
1696857600000|2023-10-09 13:20:00|8.22|6.82|8.16|6.76|8.22|6.82|8.15|6.75|0
1696857900000|2023-10-09 13:25:00|8.17|6.77|8.18|6.78|8.2|6.8|8.14|6.74|0
1696858200000|2023-10-09 13:30:00|8.2|6.8|8.07|6.67|8.2|6.8|8.03|6.63|0
1696858500000|2023-10-09 13:35:00|8.08|6.68|8.02|6.62|8.14|6.74|8.02|6.62|0
1696858800000|2023-10-09 13:40:00|8.03|6.63|7.93|6.53|8.07|6.67|7.93|6.53|0
1696859100000|2023-10-09 13:45:00|7.92|6.52|7.91|6.51|7.99|6.59|7.89|6.49|0
1696859400000|2023-10-09 13:50:00|7.92|6.52|7.92|6.52|7.98|6.58|7.9|6.5|0
1696859700000|2023-10-09 13:55:00|7.93|6.53|7.88|6.48|7.94|6.54|7.84|6.44|0
1696860000000|2023-10-09 14:00:00|7.87|6.47|8.07|6.67|8.07|6.67|7.83|6.43|0
1696860300000|2023-10-09 14:05:00|8.06|6.66|7.99|6.59|8.08|6.68|7.99|6.59|0
1696860600000|2023-10-09 14:10:00|7.98|6.58|7.99|6.59|8.03|6.63|7.95|6.55|0
1696860900000|2023-10-09 14:15:00|8|6.6|7.93|6.53|8|6.6|7.92|6.52|0
1696861200000|2023-10-09 14:20:00|7.94|6.54|7.89|6.49|7.99|6.59|7.88|6.48|0
1696861500000|2023-10-09 14:25:00|7.9|6.5|7.97|6.57|7.99|6.59|7.88|6.48|0
1696861800000|2023-10-09 14:30:00|7.96|6.56|8|6.6|8.01|6.61|7.93|6.53|0
1696862100000|2023-10-09 14:35:00|8.01|6.61|8.06|6.66|8.08|6.68|8|6.6|0
1696862400000|2023-10-09 14:40:00|8.07|6.67|8|6.6|8.1|6.7|7.99|6.59|0
1696862700000|2023-10-09 14:45:00|8.01|6.61|8.18|6.78|8.18|6.78|7.99|6.59|0
1696863000000|2023-10-09 14:50:00|8.17|6.77|8.28|6.88|8.3|6.9|8.15|6.75|0
1696863300000|2023-10-09 14:55:00|8.27|6.87|8.27|6.87|8.3|6.9|8.24|6.84|0
1696863600000|2023-10-09 15:00:00|8.28|6.88|8.21|6.81|8.28|6.88|8.2|6.8|0
1696863900000|2023-10-09 15:05:00|8.2|6.8|8.24|6.84|8.27|6.87|8.2|6.8|0
1696864200000|2023-10-09 15:10:00|8.23|6.83|8.2|6.8|8.28|6.88|8.18|6.78|0
1696864500000|2023-10-09 15:15:00|8.21|6.81|8.14|6.74|8.21|6.81|8.14|6.74|0
1696864800000|2023-10-09 15:20:00|8.13|6.73|8.19|6.79|8.31|6.91|8.09|6.69|0
1696865100000|2023-10-09 15:25:00|8.2|6.8|8.11|6.71|8.2|6.8|8.1|6.7|0
1696865400000|2023-10-09 15:30:00|8.1|6.7|8.07|6.67|8.1|6.7|8.06|6.66|0
1696865700000|2023-10-09 15:35:00|8.08|6.68|8.09|6.69|8.11|6.71|8.06|6.66|0
1696866000000|2023-10-09 15:40:00|8.1|6.7|8.09|6.69|8.12|6.72|8.08|6.68|0
1696866300000|2023-10-09 15:45:00|8.1|6.7|8.13|6.73|8.17|6.77|8.09|6.69|0
1696866600000|2023-10-09 15:50:00|8.14|6.74|8.1|6.7|8.14|6.74|8.09|6.69|0
1696866900000|2023-10-09 15:55:00|8.09|6.69|8.04|6.64|8.11|6.71|8.04|6.64|0
1696867200000|2023-10-09 16:00:00|8.03|6.63|8.08|6.68|8.08|6.68|8.03|6.63|0
1696867500000|2023-10-09 16:05:00|8.07|6.67|7.91|6.51|8.15|6.75|7.88|6.48|0
1696867800000|2023-10-09 16:10:00|7.9|6.5|7.91|6.51|7.92|6.52|7.89|6.49|0
1696868100000|2023-10-09 16:15:00|7.9|6.5|7.86|6.46|7.91|6.51|7.86|6.46|0
1696868400000|2023-10-09 16:20:00|7.87|6.47|7.84|6.44|7.87|6.47|7.78|6.38|0
1696868700000|2023-10-09 16:25:00|7.85|6.45|7.93|6.53|7.93|6.53|7.85|6.45|0
1696869000000|2023-10-09 16:30:00|7.92|6.52|7.89|6.49|7.93|6.53|7.87|6.47|0
1696869300000|2023-10-09 16:35:00|7.9|6.5|7.95|6.55|7.96|6.56|7.9|6.5|0
1696869600000|2023-10-09 16:40:00|7.94|6.54|7.99|6.59|8|6.6|7.94|6.54|0
1696869900000|2023-10-09 16:45:00|7.98|6.58|7.96|6.56|8.02|6.62|7.94|6.54|0
1696870200000|2023-10-09 16:50:00|7.95|6.55|7.95|6.55|7.97|6.57|7.93|6.53|0
1696870500000|2023-10-09 16:55:00|7.96|6.56|7.96|6.56|8.02|6.62|7.94|6.54|0
1696870800000|2023-10-09 17:00:00|7.95|6.55|7.95|6.55|7.98|6.58|7.92|6.52|0
1696871100000|2023-10-09 17:05:00|7.94|6.54|7.91|6.51|7.97|6.57|7.91|6.51|0
1696871400000|2023-10-09 17:10:00|7.92|6.52|7.91|6.51|7.94|6.54|7.88|6.48|0
1696871700000|2023-10-09 17:15:00|7.9|6.5|7.88|6.48|7.91|6.51|7.87|6.47|0
1696872000000|2023-10-09 17:20:00|7.87|6.47|7.88|6.48|7.91|6.51|7.87|6.47|0
1696872300000|2023-10-09 17:25:00|7.87|6.47|7.78|6.38|7.87|6.47|7.78|6.38|0
1696872600000|2023-10-09 17:30:00|7.75|6.35|7.68|6.28|7.76|6.36|7.68|6.28|0
1696872900000|2023-10-09 17:35:00|7.69|6.29|7.64|6.24|7.71|6.31|7.64|6.24|0
1696873200000|2023-10-09 17:40:00|7.63|6.23|7.52|6.12|7.64|6.24|7.5|6.1|0
1696873500000|2023-10-09 17:45:00|7.5|6.1|7.48|6.08|7.53|6.13|7.44|6.04|0
1696873800000|2023-10-09 17:50:00|7.49|6.09|7.65|6.25|8.02|6.62|7.45|6.05|0
1696874100000|2023-10-09 17:55:00|7.66|6.26|7.6|6.2|7.66|6.26|7.6|6.2|0
1696874400000|2023-10-09 18:00:00|7.59|6.19|7.6|6.2|7.65|6.25|7.59|6.19|0
1696874700000|2023-10-09 18:05:00|7.61|6.21|7.55|6.15|7.62|6.22|7.52|6.12|0
1696875000000|2023-10-09 18:10:00|7.56|6.16|7.59|6.19|7.59|6.19|7.54|6.14|0
1696875300000|2023-10-09 18:15:00|7.58|6.18|7.59|6.19|7.59|6.19|7.54|6.14|0
1696875600000|2023-10-09 18:20:00|7.6|6.2|7.57|6.17|7.61|6.21|7.56|6.16|0
1696875900000|2023-10-09 18:25:00|7.56|6.16|7.54|6.14|7.58|6.18|7.53|6.13|0
1696876200000|2023-10-09 18:30:00|7.53|6.13|7.6|6.2|7.6|6.2|7.52|6.12|0
1696876500000|2023-10-09 18:35:00|7.59|6.19|7.58|6.18|7.66|6.26|7.58|6.18|0
1696876800000|2023-10-09 18:40:00|7.57|6.17|7.49|6.09|7.58|6.18|7.47|6.07|0
1696877100000|2023-10-09 18:45:00|7.5|6.1|7.53|6.13|7.54|6.14|7.5|6.1|0
1696877400000|2023-10-09 18:50:00|7.52|6.12|7.51|6.11|7.56|6.16|7.51|6.11|0
1696877700000|2023-10-09 18:55:00|7.5|6.1|7.51|6.11|7.51|6.11|7.46|6.06|0
1696878000000|2023-10-09 19:00:00|7.52|6.12|7.54|6.14|7.58|6.18|7.5|6.1|0
1696878300000|2023-10-09 19:05:00|7.53|6.13|7.53|6.13|7.55|6.15|7.49|6.09|0
1696878600000|2023-10-09 19:10:00|7.52|6.12|7.57|6.17|7.57|6.17|7.5|6.1|0
1696878900000|2023-10-09 19:15:00|7.56|6.16|7.6|6.2|7.6|6.2|7.55|6.15|0
1696879200000|2023-10-09 19:20:00|7.59|6.19|7.57|6.17|7.61|6.21|7.56|6.16|0
1696879500000|2023-10-09 19:25:00|7.58|6.18|7.57|6.17|7.59|6.19|7.55|6.15|0
1696879800000|2023-10-09 19:30:00|7.56|6.16|7.62|6.22|7.62|6.22|7.56|6.16|0
1696880100000|2023-10-09 19:35:00|7.63|6.23|7.63|6.23|7.63|6.23|7.6|6.2|0
1696880400000|2023-10-09 19:40:00|7.62|6.22|7.66|6.26|7.66|6.26|7.62|6.22|0
1696880700000|2023-10-09 19:45:00|7.67|6.27|7.62|6.22|7.68|6.28|7.61|6.21|0
1696881000000|2023-10-09 19:50:00|7.64|6.24|7.61|6.21|7.66|6.26|7.61|6.21|0
1696881300000|2023-10-09 19:55:00|7.6|6.2|7.56|6.16|7.61|6.21|7.56|6.16|0
1696881600000|2023-10-09 20:00:00|7.55|6.15|7.52|6.12|7.57|6.17|7.52|6.12|0
1696881900000|2023-10-09 20:05:00|7.53|6.13|7.54|6.14|7.55|6.15|7.52|6.12|0
1696882200000|2023-10-09 20:10:00|7.53|6.13|7.54|6.14|7.54|6.14|7.53|6.13|0
1696882500000|2023-10-09 20:15:00|7.64|6.04|7.63|6.03|7.64|6.04|7.63|6.03|0
1696882800000|2023-10-09 20:20:00|7.64|6.04|7.64|6.04|7.65|6.05|7.64|6.04|0
1696883100000|2023-10-09 20:25:00|7.65|6.05|7.66|6.06|7.66|6.06|7.65|6.05|0
1696883400000|2023-10-09 20:30:00|7.65|6.05|7.65|6.05|7.66|6.06|7.65|6.05|0
1696883700000|2023-10-09 20:35:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1696884000000|2023-10-09 20:40:00|7.67|6.07|7.67|6.07|7.67|6.07|7.67|6.07|0
1696884600000|2023-10-09 20:50:00|7.66|6.06|7.66|6.06|7.66|6.06|7.65|6.05|0
1696884900000|2023-10-09 20:55:00|7.67|6.07|7.67|6.07|7.67|6.07|7.67|6.07|0
1696885200000|2023-10-09 21:00:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1696885500000|2023-10-09 21:05:00|7.65|6.05|7.66|6.06|7.66|6.06|7.65|6.05|0
1696886400000|2023-10-09 21:20:00|7.65|6.05|7.66|6.06|7.66|6.06|7.65|6.05|0
1696887000000|2023-10-09 21:30:00|7.65|6.05|7.66|6.06|7.66|6.06|7.65|6.05|0
1696887300000|2023-10-09 21:35:00|7.65|6.05|7.65|6.05|7.66|6.06|7.65|6.05|0
1696887600000|2023-10-09 21:40:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1696888800000|2023-10-09 22:00:00|7.65|6.05|7.67|6.07|7.67|6.07|7.65|6.05|0
1696889100000|2023-10-09 22:05:00|7.68|6.08|7.67|6.07|7.68|6.08|7.67|6.07|0
1696889700000|2023-10-09 22:15:00|7.66|6.06|7.66|6.06|7.67|6.07|7.66|6.06|0
1696890000000|2023-10-09 22:20:00|7.67|6.07|7.66|6.06|7.67|6.07|7.66|6.06|0
1696890300000|2023-10-09 22:25:00|7.65|6.05|7.65|6.05|7.67|6.07|7.65|6.05|0
1696890600000|2023-10-09 22:30:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1696891200000|2023-10-09 22:40:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1696891500000|2023-10-09 22:45:00|7.66|6.06|7.65|6.05|7.66|6.06|7.65|6.05|0
1696891800000|2023-10-09 22:50:00|7.66|6.06|7.66|6.06|7.66|6.06|7.66|6.06|0
1696892700000|2023-10-09 23:05:00|7.65|6.05|7.65|6.05|7.66|6.06|7.65|6.05|0
1696893000000|2023-10-09 23:10:00|7.64|6.04|7.64|6.04|7.64|6.04|7.64|6.04|0
1696894500000|2023-10-09 23:35:00|7.65|6.05|7.64|6.04|7.65|6.05|7.64|6.04|0
1696894800000|2023-10-09 23:40:00|7.65|6.05|7.66|6.06|7.66|6.06|7.65|6.05|0
1696895100000|2023-10-09 23:45:00|7.65|6.05|7.64|6.04|7.66|6.06|7.64|6.04|0
1696895400000|2023-10-09 23:50:00|7.65|6.05|7.64|6.04|7.65|6.05|7.64|6.04|0
1696895700000|2023-10-09 23:55:00|7.63|6.03|7.63|6.03|7.64|6.04|7.63|6.03|0
1696896000000|2023-10-10 00:00:00|7.64|6.04|7.64|6.04|7.64|6.04|7.63|6.03|0
1696896300000|2023-10-10 00:05:00|7.65|6.05|7.62|6.02|7.66|6.06|7.61|6.01|0
1696896600000|2023-10-10 00:10:00|7.63|6.03|7.65|6.05|7.66|6.06|7.63|6.03|0
1696896900000|2023-10-10 00:15:00|7.64|6.04|7.62|6.02|7.64|6.04|7.62|6.02|0
1696897200000|2023-10-10 00:20:00|7.61|6.01|7.56|5.96|7.64|6.04|7.55|5.95|0
1696897500000|2023-10-10 00:25:00|7.55|5.95|7.53|5.93|7.55|5.95|7.52|5.92|0
1696897800000|2023-10-10 00:30:00|7.43|6.03|7.44|6.04|7.45|6.05|7.42|6.02|0
1696898100000|2023-10-10 00:35:00|7.43|6.03|7.43|6.03|7.45|6.05|7.42|6.02|0
1696898700000|2023-10-10 00:45:00|7.42|6.02|7.42|6.02|7.43|6.03|7.42|6.02|0
1696899000000|2023-10-10 00:50:00|7.41|6.01|7.4|6|7.42|6.02|7.4|6|0
1696899300000|2023-10-10 00:55:00|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1696899600000|2023-10-10 01:00:00|7.41|6.01|7.41|6.01|7.42|6.02|7.41|6.01|0
1696899900000|2023-10-10 01:05:00|7.42|6.02|7.41|6.01|7.42|6.02|7.4|6|0
1696900200000|2023-10-10 01:10:00|7.4|6|7.38|5.98|7.41|6.01|7.38|5.98|0
1696900500000|2023-10-10 01:15:00|7.37|5.97|7.36|5.96|7.37|5.97|7.35|5.95|0
1696900800000|2023-10-10 01:20:00|7.35|5.95|7.35|5.95|7.37|5.97|7.34|5.94|0
1696901100000|2023-10-10 01:25:00|7.34|5.94|7.34|5.94|7.35|5.95|7.34|5.94|0
1696901400000|2023-10-10 01:30:00|7.35|5.95|7.34|5.94|7.35|5.95|7.33|5.93|0
1696901700000|2023-10-10 01:35:00|7.35|5.95|7.35|5.95|7.35|5.95|7.33|5.93|0
1696902000000|2023-10-10 01:40:00|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1696902300000|2023-10-10 01:45:00|7.36|5.96|7.37|5.97|7.37|5.97|7.35|5.95|0
1696902600000|2023-10-10 01:50:00|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1696902900000|2023-10-10 01:55:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1696903200000|2023-10-10 02:00:00|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1696903500000|2023-10-10 02:05:00|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1696903800000|2023-10-10 02:10:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1696904100000|2023-10-10 02:15:00|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1696904400000|2023-10-10 02:20:00|7.38|5.98|7.39|5.99|7.4|6|7.38|5.98|0
1696904700000|2023-10-10 02:25:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1696905000000|2023-10-10 02:30:00|7.38|5.98|7.38|5.98|7.39|5.99|7.37|5.97|0
1696905300000|2023-10-10 02:35:00|7.39|5.99|7.36|5.96|7.39|5.99|7.35|5.95|0
1696905600000|2023-10-10 02:40:00|7.35|5.95|7.36|5.96|7.37|5.97|7.35|5.95|0
1696905900000|2023-10-10 02:45:00|7.37|5.97|7.4|6|7.4|6|7.36|5.96|0
1696906200000|2023-10-10 02:50:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1696906500000|2023-10-10 02:55:00|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1696906800000|2023-10-10 03:00:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1696907100000|2023-10-10 03:05:00|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1696907400000|2023-10-10 03:10:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1696907700000|2023-10-10 03:15:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1696908000000|2023-10-10 03:20:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1696908300000|2023-10-10 03:25:00|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1696908600000|2023-10-10 03:30:00|7.4|6|7.41|6.01|7.41|6.01|7.39|5.99|0
1696908900000|2023-10-10 03:35:00|7.4|6|7.4|6|7.41|6.01|7.39|5.99|0
1696909200000|2023-10-10 03:40:00|7.41|6.01|7.64|6.24|7.64|6.24|7.4|6|0
1696909500000|2023-10-10 03:45:00|7.88|6.48|7.65|6.25|7.88|6.48|7.64|6.24|0
1696909800000|2023-10-10 03:50:00|7.64|6.24|7.64|6.24|7.64|6.24|7.64|6.24|0
1696910100000|2023-10-10 03:55:00|7.65|6.25|7.64|6.24|7.65|6.25|7.63|6.23|0
1696910400000|2023-10-10 04:00:00|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1696910700000|2023-10-10 04:05:00|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1696911000000|2023-10-10 04:10:00|7.67|6.27|7.66|6.26|7.67|6.27|7.65|6.25|0
1696911300000|2023-10-10 04:15:00|7.67|6.27|7.67|6.27|7.67|6.27|7.66|6.26|0
1696911600000|2023-10-10 04:20:00|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1696911900000|2023-10-10 04:25:00|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1696912200000|2023-10-10 04:30:00|7.65|6.25|7.65|6.25|7.66|6.26|7.65|6.25|0
1696912500000|2023-10-10 04:35:00|7.64|6.24|7.65|6.25|7.65|6.25|7.64|6.24|0
1696912800000|2023-10-10 04:40:00|7.74|6.34|7.96|6.56|7.97|6.57|7.47|6.07|0
1696913100000|2023-10-10 04:45:00|7.97|6.57|7.97|6.57|7.97|6.57|7.96|6.56|0
1696913400000|2023-10-10 04:50:00|7.98|6.58|7.97|6.57|7.98|6.58|7.97|6.57|0
1696913700000|2023-10-10 04:55:00|7.98|6.58|7.98|6.58|7.98|6.58|7.97|6.57|0
1696914000000|2023-10-10 05:00:00|7.97|6.57|7.99|6.59|7.99|6.59|7.97|6.57|0
1696914300000|2023-10-10 05:05:00|7.98|6.58|7.98|6.58|7.99|6.59|7.97|6.57|0
1696914600000|2023-10-10 05:10:00|7.99|6.59|7.99|6.59|7.99|6.59|7.98|6.58|0
1696915200000|2023-10-10 05:20:00|7.98|6.58|7.98|6.58|7.99|6.59|7.98|6.58|0
1696915500000|2023-10-10 05:25:00|7.99|6.59|7.98|6.58|7.99|6.59|7.98|6.58|0
1696915800000|2023-10-10 05:30:00|7.97|6.57|7.98|6.58|7.98|6.58|7.96|6.56|0
1696916100000|2023-10-10 05:35:00|7.99|6.59|7.97|6.57|7.99|6.59|7.97|6.57|0
1696916400000|2023-10-10 05:40:00|7.98|6.58|7.96|6.56|7.98|6.58|7.94|6.54|0
1696916700000|2023-10-10 05:45:00|7.97|6.57|7.96|6.56|7.97|6.57|7.94|6.54|0
1696917000000|2023-10-10 05:50:00|7.95|6.55|7.98|6.58|7.98|6.58|7.95|6.55|0
1696917300000|2023-10-10 05:55:00|7.97|6.57|7.96|6.56|7.98|6.58|7.96|6.56|0
1696917600000|2023-10-10 06:00:00|7.97|6.57|7.98|6.58|7.99|6.59|7.95|6.55|0
1696917900000|2023-10-10 06:05:00|7.97|6.57|8.03|6.63|8.03|6.63|7.97|6.57|0
1696918200000|2023-10-10 06:10:00|8.02|6.62|8.03|6.63|8.04|6.64|8.02|6.62|0
1696918500000|2023-10-10 06:15:00|8.02|6.62|8.06|6.66|8.06|6.66|8.02|6.62|0
1696918800000|2023-10-10 06:20:00|8.05|6.65|8.04|6.64|8.06|6.66|8.04|6.64|0
1696919100000|2023-10-10 06:25:00|8.03|6.63|8.04|6.64|8.04|6.64|8.02|6.62|0
1696919400000|2023-10-10 06:30:00|8.03|6.63|8.02|6.62|8.04|6.64|8.01|6.61|0
1696919700000|2023-10-10 06:35:00|8.01|6.61|8|6.6|8.01|6.61|7.99|6.59|0
1696920000000|2023-10-10 06:40:00|8.01|6.61|8.03|6.63|8.03|6.63|8|6.6|0
1696920300000|2023-10-10 06:45:00|8.04|6.64|8.03|6.63|8.05|6.65|8.03|6.63|0
1696920600000|2023-10-10 06:50:00|8.02|6.62|8.02|6.62|8.03|6.63|8.01|6.61|0
1696920900000|2023-10-10 06:55:00|8.01|6.61|8|6.6|8.01|6.61|7.99|6.59|0
1696921200000|2023-10-10 07:00:00|8.01|6.61|7.99|6.59|8.01|6.61|7.95|6.55|0
1696921500000|2023-10-10 07:05:00|7.98|6.58|7.93|6.53|8|6.6|7.93|6.53|0
1696921800000|2023-10-10 07:10:00|7.94|6.54|7.96|6.56|7.97|6.57|7.93|6.53|0
1696922100000|2023-10-10 07:15:00|7.95|6.55|7.92|6.52|7.97|6.57|7.91|6.51|0
1696922400000|2023-10-10 07:20:00|7.93|6.53|7.91|6.51|7.93|6.53|7.88|6.48|0
1696922700000|2023-10-10 07:25:00|7.9|6.5|7.92|6.52|7.97|6.57|7.9|6.5|0
1696923000000|2023-10-10 07:30:00|7.91|6.51|7.89|6.49|7.92|6.52|7.87|6.47|0
1696923300000|2023-10-10 07:35:00|7.88|6.48|7.88|6.48|7.89|6.49|7.86|6.46|0
1696923600000|2023-10-10 07:40:00|7.87|6.47|7.87|6.47|7.88|6.48|7.86|6.46|0
1696923900000|2023-10-10 07:45:00|7.88|6.48|7.9|6.5|7.91|6.51|7.87|6.47|0
1696924200000|2023-10-10 07:50:00|7.91|6.51|7.94|6.54|7.98|6.58|7.9|6.5|0
1696924500000|2023-10-10 07:55:00|7.93|6.53|7.94|6.54|7.95|6.55|7.93|6.53|0
1696924800000|2023-10-10 08:00:00|7.95|6.55|7.98|6.58|7.98|6.58|7.92|6.52|0
1696925100000|2023-10-10 08:05:00|7.97|6.57|7.99|6.59|8|6.6|7.95|6.55|0
1696925400000|2023-10-10 08:10:00|8|6.6|7.95|6.55|8.01|6.61|7.89|6.49|0
1696925700000|2023-10-10 08:15:00|7.94|6.54|7.96|6.56|7.98|6.58|7.89|6.49|0
1696926000000|2023-10-10 08:20:00|7.95|6.55|7.88|6.48|7.95|6.55|7.86|6.46|0
1696926300000|2023-10-10 08:25:00|7.87|6.47|7.86|6.46|7.87|6.47|7.84|6.44|0
1696926600000|2023-10-10 08:30:00|7.85|6.45|7.86|6.46|7.87|6.47|7.83|6.43|0
1696926900000|2023-10-10 08:35:00|7.87|6.47|7.84|6.44|7.87|6.47|7.84|6.44|0
1696927200000|2023-10-10 08:40:00|7.85|6.45|7.88|6.48|7.9|6.5|7.85|6.45|0
1696927500000|2023-10-10 08:45:00|7.87|6.47|7.74|6.34|7.87|6.47|7.73|6.33|0
1696927800000|2023-10-10 08:50:00|7.75|6.35|7.73|6.33|7.76|6.36|7.73|6.33|0
1696928100000|2023-10-10 08:55:00|7.72|6.32|7.73|6.33|7.75|6.35|7.71|6.31|0
1696928400000|2023-10-10 09:00:00|7.74|6.34|7.78|6.38|7.8|6.4|7.74|6.34|0
1696928700000|2023-10-10 09:05:00|7.77|6.37|7.79|6.39|7.81|6.41|7.77|6.37|0
1696929000000|2023-10-10 09:10:00|7.78|6.38|7.81|6.41|7.82|6.42|7.77|6.37|0
1696929300000|2023-10-10 09:15:00|7.82|6.42|7.78|6.38|7.82|6.42|7.76|6.36|0
1696929600000|2023-10-10 09:20:00|7.77|6.37|7.77|6.37|7.78|6.38|7.75|6.35|0
1696929900000|2023-10-10 09:25:00|7.76|6.36|7.76|6.36|7.76|6.36|7.74|6.34|0
1696930200000|2023-10-10 09:30:00|7.75|6.35|7.76|6.36|7.8|6.4|7.75|6.35|0
1696930500000|2023-10-10 09:35:00|7.77|6.37|7.77|6.37|7.81|6.41|7.77|6.37|0
1696930800000|2023-10-10 09:40:00|7.76|6.36|7.78|6.38|7.78|6.38|7.75|6.35|0
1696931100000|2023-10-10 09:45:00|7.77|6.37|7.79|6.39|7.81|6.41|7.77|6.37|0
1696931400000|2023-10-10 09:50:00|7.8|6.4|7.76|6.36|7.8|6.4|7.75|6.35|0
1696931700000|2023-10-10 09:55:00|7.75|6.35|7.77|6.37|7.77|6.37|7.75|6.35|0
1696932000000|2023-10-10 10:00:00|7.76|6.36|7.78|6.38|7.79|6.39|7.76|6.36|0
1696932300000|2023-10-10 10:05:00|7.79|6.39|7.74|6.34|7.79|6.39|7.74|6.34|0
1696932600000|2023-10-10 10:10:00|7.75|6.35|7.75|6.35|7.77|6.37|7.73|6.33|0
1696932900000|2023-10-10 10:15:00|7.76|6.36|7.76|6.36|7.78|6.38|7.75|6.35|0
1696933200000|2023-10-10 10:20:00|7.77|6.37|7.77|6.37|8.01|6.61|7.76|6.36|0
1696933500000|2023-10-10 10:25:00|7.76|6.36|7.74|6.34|7.77|6.37|7.73|6.33|0
1696933800000|2023-10-10 10:30:00|7.73|6.33|7.74|6.34|7.74|6.34|7.73|6.33|0
1696934100000|2023-10-10 10:35:00|7.75|6.35|7.74|6.34|7.75|6.35|7.73|6.33|0
1696934400000|2023-10-10 10:40:00|7.73|6.33|7.72|6.32|7.74|6.34|7.71|6.31|0
1696934700000|2023-10-10 10:45:00|7.73|6.33|7.74|6.34|7.75|6.35|7.72|6.32|0
1696935000000|2023-10-10 10:50:00|7.73|6.33|7.63|6.43|7.74|6.44|7.63|6.32|0
1696935300000|2023-10-10 10:55:00|7.64|6.44|7.69|6.49|7.69|6.49|7.63|6.43|0
1696935600000|2023-10-10 11:00:00|7.68|6.48|7.69|6.49|7.69|6.49|7.67|6.47|0
1696935900000|2023-10-10 11:05:00|7.68|6.48|7.69|6.49|7.69|6.49|7.68|6.48|0
1696936200000|2023-10-10 11:10:00|7.7|6.5|7.72|6.52|7.77|6.57|7.69|6.49|0
1696936500000|2023-10-10 11:15:00|7.73|6.53|7.72|6.52|7.74|6.54|7.71|6.51|0
1696936800000|2023-10-10 11:20:00|7.71|6.51|7.76|6.56|7.78|6.58|7.71|6.51|0
1696937100000|2023-10-10 11:25:00|7.77|6.57|7.8|6.6|7.8|6.6|7.76|6.56|0
1696937400000|2023-10-10 11:30:00|7.79|6.59|7.77|6.57|7.79|6.59|7.75|6.55|0
1696937700000|2023-10-10 11:35:00|7.76|6.56|7.71|6.51|7.78|6.58|7.71|6.51|0
1696938000000|2023-10-10 11:40:00|7.72|6.52|7.75|6.55|7.76|6.56|7.72|6.52|0
1696938300000|2023-10-10 11:45:00|7.74|6.54|7.78|6.58|7.78|6.58|7.74|6.54|0
1696938600000|2023-10-10 11:50:00|7.79|6.59|7.82|6.62|7.82|6.62|7.79|6.59|0
1696938900000|2023-10-10 11:55:00|7.83|6.63|7.82|6.62|7.84|6.64|7.81|6.61|0
1696939200000|2023-10-10 12:00:00|7.83|6.63|7.8|6.6|7.85|6.65|7.79|6.59|0
1696939500000|2023-10-10 12:05:00|7.81|6.61|7.8|6.6|7.83|6.63|7.8|6.6|0
1696939800000|2023-10-10 12:10:00|7.81|6.61|7.78|6.58|7.82|6.62|7.76|6.56|0
1696940100000|2023-10-10 12:15:00|7.79|6.59|7.81|6.61|7.82|6.62|7.78|6.58|0
1696940400000|2023-10-10 12:20:00|7.8|6.6|7.79|6.59|7.82|6.62|7.77|6.57|0
1696940700000|2023-10-10 12:25:00|7.78|6.58|7.78|6.58|7.81|6.61|7.77|6.57|0
1696941000000|2023-10-10 12:30:00|7.79|6.59|7.76|6.56|7.79|6.59|7.74|6.54|0
1696941300000|2023-10-10 12:35:00|7.75|6.55|7.75|6.55|7.79|6.59|7.74|6.54|0
1696941600000|2023-10-10 12:40:00|7.76|6.56|7.76|6.56|7.77|6.57|7.73|6.53|0
1696941900000|2023-10-10 12:45:00|7.75|6.55|7.76|6.56|7.79|6.59|7.75|6.55|0
1696942200000|2023-10-10 12:50:00|7.75|6.55|7.7|6.5|7.79|6.59|7.7|6.5|0
1696942500000|2023-10-10 12:55:00|7.71|6.51|7.71|6.51|7.73|6.53|7.69|6.49|0
1696942800000|2023-10-10 13:00:00|7.72|6.52|7.74|6.54|7.76|6.56|7.72|6.52|0
1696943100000|2023-10-10 13:05:00|7.75|6.55|7.74|6.54|7.75|6.55|7.7|6.5|0
1696943400000|2023-10-10 13:10:00|7.73|6.53|7.67|6.47|7.73|6.53|7.67|6.47|0
1696943700000|2023-10-10 13:15:00|7.68|6.48|7.67|6.47|7.68|6.48|7.66|6.46|0
1696944000000|2023-10-10 13:20:00|7.68|6.48|7.73|6.53|7.73|6.53|7.66|6.46|0
1696944300000|2023-10-10 13:25:00|7.72|6.52|7.67|6.47|7.72|6.52|7.65|6.45|0
1696944600000|2023-10-10 13:30:00|7.66|6.46|7.61|6.41|7.73|6.53|7.51|6.31|0
1696944900000|2023-10-10 13:35:00|7.62|6.42|7.64|6.44|7.66|6.46|7.57|6.37|0
1696945200000|2023-10-10 13:40:00|7.65|6.45|7.64|6.44|7.69|6.49|7.59|6.39|0
1696945500000|2023-10-10 13:45:00|7.65|6.45|7.61|6.41|7.66|6.46|7.57|6.37|0
1696945800000|2023-10-10 13:50:00|7.6|6.4|7.56|6.36|7.6|6.4|7.55|6.35|0
1696946100000|2023-10-10 13:55:00|7.57|6.37|7.5|6.3|7.59|6.39|7.5|6.3|0
1696946400000|2023-10-10 14:00:00|7.49|6.29|7.42|6.22|7.49|6.29|7.4|6.2|0
1696946700000|2023-10-10 14:05:00|7.41|6.21|7.4|6.2|7.43|6.23|7.38|6.18|0
1696947000000|2023-10-10 14:10:00|7.41|6.21|7.31|6.11|7.42|6.22|7.31|6.11|0
1696947300000|2023-10-10 14:15:00|7.3|6.1|7.17|5.97|7.31|6.11|7.05|5.85|0
1696947600000|2023-10-10 14:20:00|7.18|5.98|7.17|5.97|7.21|6.01|7.16|5.96|0
1696947900000|2023-10-10 14:25:00|7.18|5.98|7.14|5.94|7.19|5.99|7.11|5.91|0
1696948200000|2023-10-10 14:30:00|7.12|5.92|7.09|5.89|7.16|5.96|7.08|5.88|0
1696948500000|2023-10-10 14:35:00|7.08|5.88|7.27|6.07|7.54|6.34|7.05|5.85|0
1696948800000|2023-10-10 14:40:00|7.28|6.08|7.3|6.1|7.3|6.1|7.26|6.06|0
1696949100000|2023-10-10 14:45:00|7.31|6.11|7.32|6.12|7.34|6.14|7.29|6.09|0
1696949400000|2023-10-10 14:50:00|7.33|6.13|7.28|6.08|7.33|6.13|7.24|6.04|0
1696949700000|2023-10-10 14:55:00|7.29|6.09|7.29|6.09|7.31|6.11|7.27|6.07|0
1696950000000|2023-10-10 15:00:00|7.28|6.08|7.24|6.04|7.31|6.11|7.24|6.04|0
1696950300000|2023-10-10 15:05:00|7.23|6.03|7.21|6.01|7.24|6.04|7.13|5.93|0
1696950600000|2023-10-10 15:10:00|7.2|6|7.13|5.93|7.26|6.06|7.12|5.92|0
1696950900000|2023-10-10 15:15:00|7.12|5.92|7.05|5.85|7.12|5.92|7.05|5.85|0
1696951200000|2023-10-10 15:20:00|7.06|5.86|7.07|5.87|7.09|5.89|7.05|5.85|0
1696951500000|2023-10-10 15:25:00|7.08|5.88|7.09|5.89|7.11|5.91|7.07|5.87|0
1696951800000|2023-10-10 15:30:00|7.08|5.88|7.06|5.86|7.1|5.9|7.05|5.85|0
1696952100000|2023-10-10 15:35:00|7.05|5.85|7.05|5.85|7.1|5.9|7.04|5.84|0
1696952400000|2023-10-10 15:40:00|7.06|5.86|7|5.8|7.06|5.86|7|5.8|0
1696952700000|2023-10-10 15:45:00|7.01|5.81|7.17|5.97|7.22|6.02|7|5.8|0
1696953000000|2023-10-10 15:50:00|7.16|5.96|7.14|5.94|7.17|5.97|7.14|5.94|0
1696953300000|2023-10-10 15:55:00|7.15|5.95|7.12|5.92|7.15|5.95|7.1|5.9|0
1696953600000|2023-10-10 16:00:00|7.11|5.91|7.13|5.93|7.14|5.94|7.1|5.9|0
1696953900000|2023-10-10 16:05:00|7.14|5.94|7.12|5.92|7.15|5.95|7.12|5.92|0
1696954200000|2023-10-10 16:10:00|7.13|5.93|7.1|5.9|7.13|5.93|7.08|5.88|0
1696954500000|2023-10-10 16:15:00|7.11|5.91|7.09|5.89|7.12|5.92|7.09|5.89|0
1696954800000|2023-10-10 16:20:00|7.1|5.9|7.12|5.92|7.16|5.96|7.09|5.89|0
1696955100000|2023-10-10 16:25:00|7.13|5.93|7.1|5.9|7.13|5.93|7.1|5.9|0
1696955400000|2023-10-10 16:30:00|7.11|5.91|7.11|5.91|7.12|5.92|7.09|5.89|0
1696955700000|2023-10-10 16:35:00|7.12|5.92|7.12|5.92|7.16|5.96|7.11|5.91|0
1696956000000|2023-10-10 16:40:00|7.13|5.93|7.14|5.94|7.17|5.97|7.12|5.92|0
1696956300000|2023-10-10 16:45:00|7.15|5.95|7.17|5.97|7.17|5.97|7.12|5.92|0
1696956600000|2023-10-10 16:50:00|7.16|5.96|7.12|5.92|7.17|5.97|7.11|5.91|0
1696956900000|2023-10-10 16:55:00|7.13|5.93|7.13|5.93|7.17|5.97|7.12|5.92|0
1696957200000|2023-10-10 17:00:00|7.14|5.94|7.33|6.13|7.33|6.13|7.14|5.94|0
1696957500000|2023-10-10 17:05:00|7.35|6.15|7.38|6.18|7.4|6.2|7.32|6.12|0
1696957800000|2023-10-10 17:10:00|7.37|6.17|7.35|6.15|7.45|6.25|7.05|5.85|0
1696958100000|2023-10-10 17:15:00|7.38|6.18|7.31|6.11|7.39|6.19|7.3|6.1|0
1696958400000|2023-10-10 17:20:00|7.3|6.1|7.3|6.1|7.32|6.12|7.25|6.05|0
1696958700000|2023-10-10 17:25:00|7.29|6.09|7.27|6.07|7.34|6.14|7.27|6.07|0
1696959000000|2023-10-10 17:30:00|7.28|6.08|7.32|6.12|7.36|6.16|7.27|6.07|0
1696959300000|2023-10-10 17:35:00|7.31|6.11|7.28|6.08|7.32|6.12|7.27|6.07|0
1696959600000|2023-10-10 17:40:00|7.29|6.09|7.28|6.08|7.38|6.18|7.26|6.06|0
1696959900000|2023-10-10 17:45:00|7.27|6.07|7.28|6.08|7.31|6.11|7.26|6.06|0
1696960200000|2023-10-10 17:50:00|7.29|6.09|7.31|6.11|7.37|6.17|7.28|6.08|0
1696960500000|2023-10-10 17:55:00|7.3|6.1|7.24|6.04|7.31|6.11|7.24|6.04|0
1696960800000|2023-10-10 18:00:00|7.25|6.05|7.22|6.02|7.27|6.07|7.22|6.02|0
1696961100000|2023-10-10 18:05:00|7.23|6.03|7.29|6.09|7.29|6.09|7.22|6.02|0
1696961400000|2023-10-10 18:10:00|7.28|6.08|7.34|6.14|7.34|6.14|7.26|6.06|0
1696961700000|2023-10-10 18:15:00|7.35|6.15|7.29|6.09|7.35|6.15|7.28|6.08|0
1696962000000|2023-10-10 18:20:00|7.28|6.08|7.34|6.14|7.35|6.15|7.28|6.08|0
1696962300000|2023-10-10 18:25:00|7.35|6.15|7.35|6.15|7.39|6.19|7.28|6.08|0
1696962600000|2023-10-10 18:30:00|7.34|6.14|7.3|6.1|7.36|6.16|7.29|6.09|0
1696962900000|2023-10-10 18:35:00|7.29|6.09|7.33|6.13|7.36|6.16|7.27|6.07|0
1696963200000|2023-10-10 18:40:00|7.32|6.12|7.28|6.08|7.35|6.15|7.28|6.08|0
1696963500000|2023-10-10 18:45:00|7.27|6.07|7.27|6.07|7.28|6.08|7.2|6|0
1696963800000|2023-10-10 18:50:00|7.26|6.06|7.39|6.19|7.39|6.19|7.26|6.06|0
1696964100000|2023-10-10 18:55:00|7.4|6.2|7.38|6.18|7.43|6.23|7.37|6.17|0
1696964400000|2023-10-10 19:00:00|7.37|6.17|7.33|6.13|7.39|6.19|7.32|6.12|0
1696964700000|2023-10-10 19:05:00|7.34|6.14|7.31|6.11|7.36|6.16|7.31|6.11|0
1696965000000|2023-10-10 19:10:00|7.32|6.12|7.34|6.14|7.36|6.16|7.31|6.11|0
1696965300000|2023-10-10 19:15:00|7.35|6.15|7.33|6.13|7.36|6.16|7.29|6.09|0
1696965600000|2023-10-10 19:20:00|7.34|6.14|7.34|6.14|7.4|6.2|7.33|6.13|0
1696965900000|2023-10-10 19:25:00|7.35|6.15|7.35|6.15|7.36|6.16|7.32|6.12|0
1696966200000|2023-10-10 19:30:00|7.36|6.16|7.33|6.13|7.36|6.16|7.31|6.11|0
1696966500000|2023-10-10 19:35:00|7.34|6.14|7.16|5.96|7.37|6.17|7.16|5.96|0
1696966800000|2023-10-10 19:40:00|7.15|5.95|7.14|5.94|7.16|5.96|7.12|5.92|0
1696967100000|2023-10-10 19:45:00|7.13|5.93|7.11|5.91|7.16|5.96|7.11|5.91|0
1696967400000|2023-10-10 19:50:00|7.13|5.93|7.21|6.01|7.21|6.01|7.11|5.91|0
1696967700000|2023-10-10 19:55:00|7.17|5.97|7.19|5.99|7.22|6.02|7.15|5.95|0
1696968000000|2023-10-10 20:00:00|7.21|6.01|7.16|5.96|7.21|6.01|7.16|5.96|0
1696968300000|2023-10-10 20:05:00|7.17|5.97|7.18|5.98|7.2|6|7.16|5.96|0
1696968600000|2023-10-10 20:10:00|7.17|5.97|7.18|5.98|7.18|5.98|7.16|5.96|0
1696968900000|2023-10-10 20:15:00|7.38|5.78|7.38|5.78|7.39|5.79|7.37|5.77|0
1696969200000|2023-10-10 20:20:00|7.39|5.79|7.39|5.79|7.39|5.79|7.38|5.78|0
1696969500000|2023-10-10 20:25:00|7.38|5.78|7.39|5.79|7.39|5.79|7.37|5.77|0
1696969800000|2023-10-10 20:30:00|7.38|5.78|7.39|5.79|7.39|5.79|7.38|5.78|0
1696970700000|2023-10-10 20:45:00|7.38|5.78|7.39|5.79|7.39|5.79|7.38|5.78|0
1696971000000|2023-10-10 20:50:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1696971300000|2023-10-10 20:55:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1696971600000|2023-10-10 21:00:00|7.45|5.85|7.44|5.84|7.45|5.85|7.44|5.84|0
1696971900000|2023-10-10 21:05:00|7.45|5.85|7.45|5.85|7.45|5.85|7.45|5.85|0
1696972200000|2023-10-10 21:10:00|7.44|5.84|7.45|5.85|7.45|5.85|7.44|5.84|0
1696972500000|2023-10-10 21:15:00|7.44|5.84|7.44|5.84|7.45|5.85|7.44|5.84|0
1696973400000|2023-10-10 21:30:00|7.45|5.85|7.45|5.85|7.45|5.85|7.45|5.85|0
1696974300000|2023-10-10 21:45:00|7.46|5.86|7.44|5.84|7.46|5.86|7.44|5.84|0
1696974600000|2023-10-10 21:50:00|7.45|5.85|7.45|5.85|7.45|5.85|7.45|5.85|0
1696975200000|2023-10-10 22:00:00|7.43|5.83|7.45|5.85|7.45|5.85|7.43|5.83|0
1696975500000|2023-10-10 22:05:00|7.44|5.84|7.46|5.86|7.47|5.87|7.44|5.84|0
1696975800000|2023-10-10 22:10:00|7.45|5.85|7.45|5.85|7.45|5.85|7.45|5.85|0
1696976100000|2023-10-10 22:15:00|7.46|5.86|7.45|5.85|7.47|5.87|7.45|5.85|0
1696976400000|2023-10-10 22:20:00|7.44|5.84|7.44|5.84|7.45|5.85|7.44|5.84|0
1696976700000|2023-10-10 22:25:00|7.45|5.85|7.45|5.85|7.45|5.85|7.44|5.84|0
1696977000000|2023-10-10 22:30:00|7.44|5.84|7.43|5.83|7.45|5.85|7.43|5.83|0
1696977300000|2023-10-10 22:35:00|7.44|5.84|7.43|5.83|7.44|5.84|7.43|5.83|0
1696977600000|2023-10-10 22:40:00|7.42|5.82|7.43|5.83|7.43|5.83|7.42|5.82|0
1696977900000|2023-10-10 22:45:00|7.42|5.82|7.42|5.82|7.42|5.82|7.42|5.82|0
1696978200000|2023-10-10 22:50:00|7.43|5.83|7.43|5.83|7.44|5.84|7.42|5.82|0
1696978500000|2023-10-10 22:55:00|7.44|5.84|7.43|5.83|7.44|5.84|7.43|5.83|0
1696978800000|2023-10-10 23:00:00|7.42|5.82|7.43|5.83|7.43|5.83|7.42|5.82|0
1696979100000|2023-10-10 23:05:00|7.42|5.82|7.41|5.81|7.42|5.82|7.41|5.81|0
1696979400000|2023-10-10 23:10:00|7.42|5.82|7.41|5.81|7.42|5.82|7.41|5.81|0
1696980000000|2023-10-10 23:20:00|7.4|5.8|7.4|5.8|7.4|5.8|7.4|5.8|0
1696980300000|2023-10-10 23:25:00|7.41|5.81|7.41|5.81|7.41|5.81|7.41|5.81|0
1696980600000|2023-10-10 23:30:00|7.4|5.8|7.41|5.81|7.41|5.81|7.4|5.8|0
1696981200000|2023-10-10 23:40:00|7.4|5.8|7.4|5.8|7.41|5.81|7.4|5.8|0
1696981500000|2023-10-10 23:45:00|7.41|5.81|7.41|5.81|7.41|5.81|7.4|5.8|0
1696982100000|2023-10-10 23:55:00|7.4|5.8|7.41|5.81|7.41|5.81|7.4|5.8|0
1696982400000|2023-10-11 00:00:00|7.4|5.8|7.38|5.78|7.41|5.81|7.36|5.76|0
1696982700000|2023-10-11 00:05:00|7.37|5.77|7.38|5.78|7.39|5.79|7.37|5.77|0
1696983000000|2023-10-11 00:10:00|7.39|5.79|7.38|5.78|7.39|5.79|7.38|5.78|0
1696983300000|2023-10-11 00:15:00|7.37|5.77|7.54|5.94|7.54|5.94|7.37|5.77|0
1696983600000|2023-10-11 00:20:00|7.53|5.93|7.51|5.91|7.54|5.94|7.51|5.91|0
1696983900000|2023-10-11 00:25:00|7.52|5.92|7.51|5.91|7.52|5.92|7.51|5.91|0
1696984200000|2023-10-11 00:30:00|7.32|6.12|7.3|6.1|7.32|6.12|7.28|6.08|0
1696984500000|2023-10-11 00:35:00|7.31|6.11|7.28|6.08|7.31|6.11|7.27|6.07|0
1696984800000|2023-10-11 00:40:00|7.29|6.09|7.29|6.09|7.3|6.1|7.28|6.08|0
1696985100000|2023-10-11 00:45:00|7.3|6.1|7.29|6.09|7.3|6.1|7.29|6.09|0
1696985400000|2023-10-11 00:50:00|7.3|6.1|7.32|6.12|7.32|6.12|7.29|6.09|0
1696985700000|2023-10-11 00:55:00|7.33|6.13|7.33|6.13|7.33|6.13|7.31|6.11|0
1696986000000|2023-10-11 01:00:00|7.34|6.14|7.33|6.13|7.34|6.14|7.32|6.12|0
1696986300000|2023-10-11 01:05:00|7.34|6.14|7.35|6.15|7.35|6.15|7.33|6.13|0
1696986600000|2023-10-11 01:10:00|7.34|6.14|7.33|6.13|7.34|6.14|7.32|6.12|0
1696986900000|2023-10-11 01:15:00|7.32|6.12|7.33|6.13|7.34|6.14|7.32|6.12|0
1696987200000|2023-10-11 01:20:00|7.32|6.12|7.34|6.14|7.36|6.16|7.32|6.12|0
1696987500000|2023-10-11 01:25:00|7.35|6.15|7.34|6.14|7.35|6.15|7.33|6.13|0
1696987800000|2023-10-11 01:30:00|7.35|6.15|7.33|6.13|7.36|6.16|7.33|6.13|0
1696988100000|2023-10-11 01:35:00|7.34|6.14|7.35|6.15|7.35|6.15|7.33|6.13|0
1696988400000|2023-10-11 01:40:00|7.34|6.14|7.32|6.12|7.35|6.15|7.32|6.12|0
1696988700000|2023-10-11 01:45:00|7.31|6.11|7.32|6.12|7.33|6.13|7.3|6.1|0
1696989000000|2023-10-11 01:50:00|7.33|6.13|7.32|6.12|7.33|6.13|7.31|6.11|0
1696989300000|2023-10-11 01:55:00|7.33|6.13|7.33|6.13|7.33|6.13|7.32|6.12|0
1696989600000|2023-10-11 02:00:00|7.34|6.14|7.34|6.14|7.34|6.14|7.32|6.12|0
1696989900000|2023-10-11 02:05:00|7.35|6.15|7.33|6.13|7.35|6.15|7.32|6.12|0
1696990200000|2023-10-11 02:10:00|7.32|6.12|7.32|6.12|7.33|6.13|7.31|6.11|0
1696990500000|2023-10-11 02:15:00|7.31|6.11|7.33|6.13|7.33|6.13|7.31|6.11|0
1696990800000|2023-10-11 02:20:00|7.32|6.12|7.32|6.12|7.34|6.14|7.32|6.12|0
1696991100000|2023-10-11 02:25:00|7.33|6.13|7.32|6.12|7.33|6.13|7.32|6.12|0
1696991400000|2023-10-11 02:30:00|7.33|6.13|7.3|6.1|7.33|6.13|7.3|6.1|0
1696991700000|2023-10-11 02:35:00|7.29|6.09|7.29|6.09|7.3|6.1|7.29|6.09|0
1696992000000|2023-10-11 02:40:00|7.3|6.1|7.29|6.09|7.3|6.1|7.28|6.08|0
1696992300000|2023-10-11 02:45:00|7.28|6.08|7.29|6.09|7.29|6.09|7.28|6.08|0
1696992600000|2023-10-11 02:50:00|7.28|6.08|7.28|6.08|7.29|6.09|7.28|6.08|0
1696992900000|2023-10-11 02:55:00|7.29|6.09|7.29|6.09|7.29|6.09|7.28|6.08|0
1696993200000|2023-10-11 03:00:00|7.3|6.1|7.29|6.09|7.3|6.1|7.29|6.09|0
1696993500000|2023-10-11 03:05:00|7.3|6.1|7.29|6.09|7.3|6.1|7.29|6.09|0
1696993800000|2023-10-11 03:10:00|7.3|6.1|7.3|6.1|7.3|6.1|7.29|6.09|0
1696994100000|2023-10-11 03:15:00|7.29|6.09|7.3|6.1|7.3|6.1|7.29|6.09|0
1696994400000|2023-10-11 03:20:00|7.31|6.11|7.3|6.1|7.31|6.11|7.3|6.1|0
1696995000000|2023-10-11 03:30:00|7.29|6.09|7.29|6.09|7.29|6.09|7.28|6.08|0
1696995300000|2023-10-11 03:35:00|7.28|6.08|7.28|6.08|7.28|6.08|7.27|6.07|0
1696995600000|2023-10-11 03:40:00|7.27|6.07|7.28|6.08|7.28|6.08|7.27|6.07|0
1696995900000|2023-10-11 03:45:00|7.27|6.07|7.28|6.08|7.28|6.08|7.27|6.07|0
1696996200000|2023-10-11 03:50:00|7.29|6.09|7.29|6.09|7.29|6.09|7.28|6.08|0
1696996500000|2023-10-11 03:55:00|7.3|6.1|7.29|6.09|7.3|6.1|7.29|6.09|0
1696996800000|2023-10-11 04:00:00|7.28|6.08|7.29|6.09|7.29|6.09|7.28|6.08|0
1696997100000|2023-10-11 04:05:00|7.28|6.08|7.29|6.09|7.29|6.09|7.28|6.08|0
1696997400000|2023-10-11 04:10:00|7.28|6.08|7.29|6.09|7.29|6.09|7.28|6.08|0
1696997700000|2023-10-11 04:15:00|7.28|6.08|7.27|6.07|7.28|6.08|7.27|6.07|0
1696998300000|2023-10-11 04:25:00|7.28|6.08|7.29|6.09|7.29|6.09|7.27|6.07|0
1696998600000|2023-10-11 04:30:00|7.3|6.1|7.29|6.09|7.3|6.1|7.29|6.09|0
1696998900000|2023-10-11 04:35:00|7.3|6.1|7.3|6.1|7.3|6.1|7.29|6.09|0
1696999200000|2023-10-11 04:40:00|7.29|6.09|7.3|6.1|7.3|6.1|7.29|6.09|0
1697000400000|2023-10-11 05:00:00|7.29|6.09|7.29|6.09|7.3|6.1|7.29|6.09|0
1697000700000|2023-10-11 05:05:00|7.28|6.08|7.3|6.1|7.3|6.1|7.28|6.08|0
1697001000000|2023-10-11 05:10:00|7.29|6.09|7.29|6.09|7.3|6.1|7.29|6.09|0
1697001300000|2023-10-11 05:15:00|7.3|6.1|7.28|6.08|7.3|6.1|7.28|6.08|0
1697001600000|2023-10-11 05:20:00|7.29|6.09|7.28|6.08|7.29|6.09|7.28|6.08|0
1697001900000|2023-10-11 05:25:00|7.29|6.09|7.28|6.08|7.29|6.09|7.27|6.07|0
1697002200000|2023-10-11 05:30:00|7.27|6.07|7.28|6.08|7.28|6.08|7.27|6.07|0
1697002500000|2023-10-11 05:35:00|7.27|6.07|7.29|6.09|7.3|6.1|7.27|6.07|0
1697002800000|2023-10-11 05:40:00|7.3|6.1|7.3|6.1|7.32|6.12|7.3|6.1|0
1697003100000|2023-10-11 05:45:00|7.29|6.09|7.29|6.09|7.31|6.11|7.29|6.09|0
1697003400000|2023-10-11 05:50:00|7.3|6.1|7.3|6.1|7.31|6.11|7.3|6.1|0
1697003700000|2023-10-11 05:55:00|7.31|6.11|7.31|6.11|7.31|6.11|7.3|6.1|0
1697004000000|2023-10-11 06:00:00|7.3|6.1|7.33|6.13|7.33|6.13|7.3|6.1|0
1697004300000|2023-10-11 06:05:00|7.32|6.12|7.33|6.13|7.35|6.15|7.32|6.12|0
1697004600000|2023-10-11 06:10:00|7.32|6.12|7.31|6.11|7.34|6.14|7.31|6.11|0
1697004900000|2023-10-11 06:15:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1697005200000|2023-10-11 06:20:00|7.31|6.11|7.33|6.13|7.33|6.13|7.3|6.1|0
1697005500000|2023-10-11 06:25:00|7.32|6.12|7.31|6.11|7.33|6.13|7.31|6.11|0
1697005800000|2023-10-11 06:30:00|7.32|6.12|7.31|6.11|7.32|6.12|7.29|6.09|0
1697006100000|2023-10-11 06:35:00|7.3|6.1|7.28|6.08|7.3|6.1|7.28|6.08|0
1697006400000|2023-10-11 06:40:00|7.27|6.07|7.27|6.07|7.28|6.08|7.26|6.06|0
1697006700000|2023-10-11 06:45:00|7.28|6.08|7.27|6.07|7.28|6.08|7.27|6.07|0
1697007000000|2023-10-11 06:50:00|7.28|6.08|7.28|6.08|7.28|6.08|7.28|6.08|0
1697007300000|2023-10-11 06:55:00|7.29|6.09|7.3|6.1|7.32|6.12|7.28|6.08|0
1697007600000|2023-10-11 07:00:00|7.31|6.11|7.28|6.08|7.31|6.11|7.25|6.05|0
1697007900000|2023-10-11 07:05:00|7.29|6.09|7.27|6.07|7.29|6.09|7.26|6.06|0
1697008200000|2023-10-11 07:10:00|7.28|6.08|7.25|6.05|7.3|6.1|7.25|6.05|0
1697008500000|2023-10-11 07:15:00|7.24|6.04|7.26|6.06|7.29|6.09|7.22|6.02|0
1697008800000|2023-10-11 07:20:00|7.25|6.05|7.22|6.02|7.26|6.06|7.21|6.01|0
1697009100000|2023-10-11 07:25:00|7.23|6.03|7.22|6.02|7.25|6.05|7.21|6.01|0
1697009400000|2023-10-11 07:30:00|7.21|6.01|7.2|6|7.22|6.02|7.19|5.99|0
1697009700000|2023-10-11 07:35:00|7.21|6.01|7.22|6.02|7.25|6.05|7.2|6|0
1697010000000|2023-10-11 07:40:00|7.21|6.01|7.08|5.88|7.32|6.12|7.07|5.87|0
1697010300000|2023-10-11 07:45:00|7.09|5.89|7.07|5.87|7.1|5.9|7.07|5.87|0
1697010600000|2023-10-11 07:50:00|7.08|5.88|7.15|5.95|7.16|5.96|7.08|5.88|0
1697010900000|2023-10-11 07:55:00|7.16|5.96|7.17|5.97|7.2|6|7.15|5.95|0
1697011200000|2023-10-11 08:00:00|7.16|5.96|7.12|5.92|7.18|5.98|7.12|5.92|0
1697011500000|2023-10-11 08:05:00|7.11|5.91|7.18|5.98|7.18|5.98|7.11|5.91|0
1697011800000|2023-10-11 08:10:00|7.17|5.97|7.15|5.95|7.18|5.98|7.02|5.82|0
1697012100000|2023-10-11 08:15:00|7.16|5.96|7.15|5.95|7.18|5.98|7.13|5.93|0
1697012400000|2023-10-11 08:20:00|7.14|5.94|7.18|5.98|7.18|5.98|7.13|5.93|0
1697012700000|2023-10-11 08:25:00|7.17|5.97|7.16|5.96|7.19|5.99|7.15|5.95|0
1697013000000|2023-10-11 08:30:00|7.15|5.95|7.15|5.95|7.18|5.98|7.14|5.94|0
1697013300000|2023-10-11 08:35:00|7.14|5.94|7.11|5.91|7.15|5.95|7.1|5.9|0
1697013600000|2023-10-11 08:40:00|7.12|5.92|7.11|5.91|7.12|5.92|7.08|5.88|0
1697013900000|2023-10-11 08:45:00|7.1|5.9|7.09|5.89|7.11|5.91|7.08|5.88|0
1697014200000|2023-10-11 08:50:00|7.08|5.88|7.06|5.86|7.08|5.88|7.06|5.86|0
1697014500000|2023-10-11 08:55:00|7.07|5.87|7.07|5.87|7.09|5.89|7.06|5.86|0
1697014800000|2023-10-11 09:00:00|7.08|5.88|7.07|5.87|7.09|5.89|7.05|5.85|0
1697015100000|2023-10-11 09:05:00|7.08|5.88|7.09|5.89|7.1|5.9|7.06|5.86|0
1697015400000|2023-10-11 09:10:00|7.1|5.9|7.07|5.87|7.11|5.91|7.05|5.85|0
1697015700000|2023-10-11 09:15:00|7.08|5.88|7.06|5.86|7.09|5.89|7.06|5.86|0
1697016000000|2023-10-11 09:20:00|7.07|5.87|7.07|5.87|7.08|5.88|7.06|5.86|0
1697016300000|2023-10-11 09:25:00|7.06|5.86|7.1|5.9|7.1|5.9|7.06|5.86|0
1697016600000|2023-10-11 09:30:00|7.09|5.89|7.07|5.87|7.1|5.9|7.05|5.85|0
1697016900000|2023-10-11 09:35:00|7.08|5.88|7.08|5.88|7.08|5.88|7.06|5.86|0
1697017200000|2023-10-11 09:40:00|7.07|5.87|7.04|5.84|7.08|5.88|7.04|5.84|0
1697017500000|2023-10-11 09:45:00|7.03|5.83|7.05|5.85|7.05|5.85|7.03|5.83|0
1697017800000|2023-10-11 09:50:00|7.04|5.84|7.03|5.83|7.05|5.85|7.03|5.83|0
1697018100000|2023-10-11 09:55:00|7.04|5.84|7.04|5.84|7.05|5.85|7.01|5.81|0
1697018400000|2023-10-11 10:00:00|7.03|5.83|7.02|5.82|7.04|5.84|7.01|5.81|0
1697018700000|2023-10-11 10:05:00|7.01|5.81|7.03|5.83|7.04|5.84|7.01|5.81|0
1697019000000|2023-10-11 10:10:00|7.04|5.84|7.05|5.85|7.06|5.86|7.02|5.82|0
1697019300000|2023-10-11 10:15:00|7.06|5.86|7.03|5.83|7.06|5.86|7.02|5.82|0
1697019600000|2023-10-11 10:20:00|7.02|5.82|7.03|5.83|7.05|5.85|7.02|5.82|0
1697019900000|2023-10-11 10:25:00|7.02|5.82|7.1|5.9|7.2|6|7.01|5.81|0
1697020200000|2023-10-11 10:30:00|7.09|5.89|7.11|5.91|7.11|5.91|7.08|5.88|0
1697020500000|2023-10-11 10:35:00|7.1|5.9|7.08|5.88|7.11|5.91|7.08|5.88|0
1697020800000|2023-10-11 10:40:00|7.07|5.87|7.06|5.86|7.09|5.89|7.06|5.86|0
1697021100000|2023-10-11 10:45:00|7.07|5.87|7.07|5.87|7.08|5.88|7.06|5.86|0
1697021400000|2023-10-11 10:50:00|7.08|5.88|7.07|5.87|7.09|5.89|7.07|5.87|0
1697021700000|2023-10-11 10:55:00|7.06|5.86|7.07|5.87|7.08|5.88|7.06|5.86|0
1697022000000|2023-10-11 11:00:00|7.06|5.86|7.03|5.83|7.07|5.87|7.03|5.83|0
1697022300000|2023-10-11 11:05:00|7.04|5.84|7.01|5.81|7.04|5.84|7|5.8|0
1697022600000|2023-10-11 11:10:00|6.9|5.7|6.89|5.69|6.91|5.71|6.89|5.69|0
1697022900000|2023-10-11 11:15:00|6.9|5.7|6.89|5.69|6.9|5.7|6.89|5.69|0
1697023200000|2023-10-11 11:20:00|6.9|5.7|6.89|5.69|6.9|5.7|6.89|5.69|0
1697023500000|2023-10-11 11:25:00|6.9|5.7|6.89|5.69|6.91|5.71|6.89|5.69|0
1697023800000|2023-10-11 11:30:00|6.9|5.7|6.86|5.66|6.91|5.71|6.85|5.65|0
1697024100000|2023-10-11 11:35:00|6.87|5.67|6.9|5.7|6.9|5.7|6.87|5.67|0
1697024400000|2023-10-11 11:40:00|6.91|5.71|6.92|5.72|6.94|5.74|6.9|5.7|0
1697024700000|2023-10-11 11:45:00|6.93|5.73|6.9|5.7|6.93|5.73|6.89|5.69|0
1697025000000|2023-10-11 11:50:00|6.91|5.71|6.89|5.69|6.92|5.72|6.89|5.69|0
1697025300000|2023-10-11 11:55:00|6.9|5.7|7|5.8|7|5.8|6.9|5.7|0
1697025600000|2023-10-11 12:00:00|7.01|5.81|7.02|5.82|7.04|5.84|7.01|5.81|0
1697025900000|2023-10-11 12:05:00|7.03|5.83|6.99|5.79|7.04|5.84|6.99|5.79|0
1697026200000|2023-10-11 12:10:00|7|5.8|7|5.8|7.02|5.82|6.99|5.79|0
1697026500000|2023-10-11 12:15:00|7.01|5.81|7.02|5.82|7.03|5.83|7.01|5.81|0
1697026800000|2023-10-11 12:20:00|7.01|5.81|7|5.8|7.03|5.83|6.98|5.78|0
1697027100000|2023-10-11 12:25:00|7.01|5.81|7.01|5.81|7.04|5.84|7|5.8|0
1697027400000|2023-10-11 12:30:00|7.09|5.89|6.99|5.79|7.15|5.95|6.92|5.72|0
1697027700000|2023-10-11 12:35:00|6.98|5.78|7.03|5.83|7.03|5.83|6.9|5.7|0
1697028000000|2023-10-11 12:40:00|7.02|5.82|6.98|5.78|7.05|5.85|6.98|5.78|0
1697028300000|2023-10-11 12:45:00|6.99|5.79|6.95|5.75|7|5.8|6.95|5.75|0
1697028600000|2023-10-11 12:50:00|6.96|5.76|6.93|5.73|6.98|5.78|6.92|5.72|0
1697028900000|2023-10-11 12:55:00|6.94|5.74|6.88|5.68|6.95|5.75|6.88|5.68|0
1697029200000|2023-10-11 13:00:00|6.89|5.69|6.88|5.68|6.96|5.76|6.85|5.65|0
1697029500000|2023-10-11 13:05:00|6.87|5.67|6.9|5.7|6.91|5.71|6.85|5.65|0
1697029800000|2023-10-11 13:10:00|6.91|5.71|6.96|5.76|6.96|5.76|6.89|5.69|0
1697030100000|2023-10-11 13:15:00|6.97|5.77|6.95|5.75|6.99|5.79|6.94|5.74|0
1697030400000|2023-10-11 13:20:00|6.96|5.76|6.97|5.77|6.98|5.78|6.95|5.75|0
1697030700000|2023-10-11 13:25:00|6.96|5.76|6.96|5.76|6.96|5.76|6.93|5.73|0
1697031000000|2023-10-11 13:30:00|6.95|5.75|6.88|5.68|6.95|5.75|6.84|5.64|0
1697031300000|2023-10-11 13:35:00|6.86|5.66|6.88|5.68|6.92|5.72|6.84|5.64|0
1697031600000|2023-10-11 13:40:00|6.87|5.67|6.89|5.69|7.02|5.82|6.86|5.66|0
1697031900000|2023-10-11 13:45:00|6.9|5.7|6.87|5.67|6.9|5.7|6.83|5.63|0
1697032200000|2023-10-11 13:50:00|6.86|5.66|6.98|5.78|6.99|5.79|6.86|5.66|0
1697032500000|2023-10-11 13:55:00|6.97|5.77|6.96|5.76|6.98|5.78|6.95|5.75|0
1697032800000|2023-10-11 14:00:00|6.97|5.77|7|5.8|7.02|5.82|6.96|5.76|0
1697033100000|2023-10-11 14:05:00|6.99|5.79|6.89|5.69|6.99|5.79|6.85|5.65|0
1697033400000|2023-10-11 14:10:00|6.88|5.68|6.98|5.78|6.98|5.78|6.88|5.68|0
1697033700000|2023-10-11 14:15:00|6.97|5.77|6.98|5.78|7|5.8|6.94|5.74|0
1697034000000|2023-10-11 14:20:00|6.97|5.77|6.94|5.74|6.97|5.77|6.92|5.72|0
1697034300000|2023-10-11 14:25:00|6.95|5.75|6.94|5.74|6.99|5.79|6.94|5.74|0
1697034600000|2023-10-11 14:30:00|6.95|5.75|6.92|5.72|6.98|5.78|6.92|5.72|0
1697034900000|2023-10-11 14:35:00|6.93|5.73|6.92|5.72|6.99|5.79|6.91|5.71|0
1697035200000|2023-10-11 14:40:00|6.93|5.73|6.95|5.75|6.97|5.77|6.91|5.71|0
1697035500000|2023-10-11 14:45:00|6.94|5.74|6.98|5.78|7.02|5.82|6.94|5.74|0
1697035800000|2023-10-11 14:50:00|6.96|5.76|6.88|5.68|6.96|5.76|6.86|5.66|0
1697036100000|2023-10-11 14:55:00|6.89|5.69|6.86|5.66|6.89|5.69|6.86|5.66|0
1697036400000|2023-10-11 15:00:00|6.84|5.64|6.86|5.66|6.87|5.67|6.81|5.61|0
1697036700000|2023-10-11 15:05:00|6.85|5.65|6.85|5.65|6.87|5.67|6.83|5.63|0
1697037000000|2023-10-11 15:10:00|6.84|5.64|6.9|5.7|6.9|5.7|6.83|5.63|0
1697037300000|2023-10-11 15:15:00|6.91|5.71|7.02|5.82|7.05|5.85|6.91|5.71|0
1697037600000|2023-10-11 15:20:00|7.03|5.83|6.89|5.69|7.05|5.85|6.88|5.68|0
1697037900000|2023-10-11 15:25:00|6.9|5.7|6.93|5.73|6.94|5.74|6.88|5.68|0
1697038200000|2023-10-11 15:30:00|6.92|5.72|6.9|5.7|6.92|5.72|6.89|5.69|0
1697038500000|2023-10-11 15:35:00|6.91|5.71|6.92|5.72|6.94|5.74|6.9|5.7|0
1697038800000|2023-10-11 15:40:00|6.91|5.71|6.96|5.76|6.96|5.76|6.91|5.71|0
1697039100000|2023-10-11 15:45:00|6.95|5.75|6.91|5.71|6.95|5.75|6.88|5.68|0
1697039400000|2023-10-11 15:50:00|6.9|5.7|6.88|5.68|6.91|5.71|6.84|5.64|0
1697039700000|2023-10-11 15:55:00|6.89|5.69|6.92|5.72|6.93|5.73|6.88|5.68|0
1697040000000|2023-10-11 16:00:00|6.93|5.73|6.94|5.74|6.96|5.76|6.92|5.72|0
1697040300000|2023-10-11 16:05:00|6.95|5.75|6.92|5.72|6.98|5.78|6.91|5.71|0
1697040600000|2023-10-11 16:10:00|6.93|5.73|6.97|5.77|6.97|5.77|6.92|5.72|0
1697040900000|2023-10-11 16:15:00|6.98|5.78|7.13|5.93|7.15|5.95|6.97|5.77|0
1697041200000|2023-10-11 16:20:00|7.12|5.92|7.14|5.94|7.15|5.95|7.12|5.92|0
1697041500000|2023-10-11 16:25:00|7.13|5.93|7.13|5.93|7.16|5.96|7.12|5.92|0
1697041800000|2023-10-11 16:30:00|7.14|5.94|7.13|5.93|7.14|5.94|7.09|5.89|0
1697042100000|2023-10-11 16:35:00|7.12|5.92|7.08|5.88|7.14|5.94|7.07|5.87|0
1697042400000|2023-10-11 16:40:00|7.09|5.89|7.11|5.91|7.11|5.91|7.06|5.86|0
1697042700000|2023-10-11 16:45:00|7.12|5.92|7.11|5.91|7.13|5.93|7.1|5.9|0
1697043000000|2023-10-11 16:50:00|7.1|5.9|7.15|5.95|7.18|5.98|7.09|5.89|0
1697043300000|2023-10-11 16:55:00|7.16|5.96|7.26|6.06|7.27|6.07|7.09|5.89|0
1697043600000|2023-10-11 17:00:00|7.27|6.07|7.31|6.11|7.31|6.11|7.24|6.04|0
1697043900000|2023-10-11 17:05:00|7.3|6.1|7.26|6.06|7.31|6.11|7.26|6.06|0
1697044200000|2023-10-11 17:10:00|7.25|6.05|7.24|6.04|7.27|6.07|7.24|6.04|0
1697044500000|2023-10-11 17:15:00|7.23|6.03|7.37|6.17|7.39|6.19|7.23|6.03|0
1697044800000|2023-10-11 17:20:00|7.38|6.18|7.34|6.14|7.39|6.19|7.32|6.12|0
1697045100000|2023-10-11 17:25:00|7.35|6.15|7.33|6.13|7.36|6.16|7.32|6.12|0
1697045400000|2023-10-11 17:30:00|7.34|6.14|7.39|6.19|7.39|6.19|7.34|6.14|0
1697045700000|2023-10-11 17:35:00|7.41|6.21|7.47|6.27|7.47|6.27|7.18|5.98|0
1697046000000|2023-10-11 17:40:00|7.46|6.26|7.45|6.25|7.47|6.27|7.44|6.24|0
1697046300000|2023-10-11 17:45:00|7.46|6.26|7.47|6.27|7.48|6.28|7.43|6.23|0
1697046600000|2023-10-11 17:50:00|7.46|6.26|7.39|6.19|7.47|6.27|7.39|6.19|0
1697046900000|2023-10-11 17:55:00|7.4|6.2|7.38|6.18|7.41|6.21|7.36|6.16|0
1697047200000|2023-10-11 18:00:00|7.37|6.17|7.33|6.13|7.41|6.21|7.27|6.07|0
1697047500000|2023-10-11 18:05:00|7.34|6.14|7.33|6.13|7.34|6.14|7.29|6.09|0
1697047800000|2023-10-11 18:10:00|7.34|6.14|7.32|6.12|7.35|6.15|7.28|6.08|0
1697048100000|2023-10-11 18:15:00|7.31|6.11|7.28|6.08|7.31|6.11|7.24|6.04|0
1697048400000|2023-10-11 18:20:00|7.29|6.09|7.16|5.96|7.29|6.09|7.16|5.96|0
1697048700000|2023-10-11 18:25:00|7.17|5.97|7.22|6.02|7.23|6.03|7.11|5.91|0
1697049000000|2023-10-11 18:30:00|7.21|6.01|7.18|5.98|7.22|6.02|7.16|5.96|0
1697049300000|2023-10-11 18:35:00|7.17|5.97|7.19|5.99|7.19|5.99|7.15|5.95|0
1697049600000|2023-10-11 18:40:00|7.2|6|7.15|5.95|7.21|6.01|7.14|5.94|0
1697049900000|2023-10-11 18:45:00|7.16|5.96|7.15|5.95|7.19|5.99|7.12|5.92|0
1697050200000|2023-10-11 18:50:00|7.16|5.96|7.12|5.92|7.17|5.97|7.11|5.91|0
1697050500000|2023-10-11 18:55:00|7.11|5.91|7.15|5.95|7.18|5.98|7.11|5.91|0
1697050800000|2023-10-11 19:00:00|7.14|5.94|7.11|5.91|7.16|5.96|7.09|5.89|0
1697051100000|2023-10-11 19:05:00|7.12|5.92|7.12|5.92|7.16|5.96|7.12|5.92|0
1697051400000|2023-10-11 19:10:00|7.11|5.91|7.15|5.95|7.15|5.95|7.1|5.9|0
1697051700000|2023-10-11 19:15:00|7.14|5.94|7.08|5.88|7.36|6.16|7.08|5.88|0
1697052000000|2023-10-11 19:20:00|7.09|5.89|7.07|5.87|7.11|5.91|7.07|5.87|0
1697052300000|2023-10-11 19:25:00|7.08|5.88|7.04|5.84|7.1|5.9|7.02|5.82|0
1697052600000|2023-10-11 19:30:00|7.05|5.85|7.03|5.83|7.06|5.86|7.02|5.82|0
1697052900000|2023-10-11 19:35:00|7.02|5.82|6.97|5.77|7.05|5.85|6.96|5.76|0
1697053200000|2023-10-11 19:40:00|6.96|5.76|6.92|5.72|7.06|5.86|6.82|5.62|0
1697053500000|2023-10-11 19:45:00|6.93|5.73|6.91|5.71|6.93|5.73|6.87|5.67|0
1697053800000|2023-10-11 19:50:00|6.9|5.7|6.88|5.68|6.91|5.71|6.87|5.67|0
1697054100000|2023-10-11 19:55:00|6.89|5.69|6.88|5.68|6.9|5.7|6.85|5.65|0
1697054400000|2023-10-11 20:00:00|6.87|5.67|6.8|5.6|6.87|5.67|6.78|5.58|0
1697054700000|2023-10-11 20:05:00|6.79|5.59|6.62|5.42|6.97|5.77|6.61|5.41|0
1697055000000|2023-10-11 20:10:00|6.61|5.41|6.61|5.41|6.62|5.42|6.6|5.4|0
1697055300000|2023-10-11 20:15:00|6.8|5.2|6.8|5.2|6.81|5.21|6.79|5.19|0
1697055600000|2023-10-11 20:20:00|6.81|5.21|6.8|5.2|6.82|5.22|6.8|5.2|0
1697055900000|2023-10-11 20:25:00|6.81|5.21|6.81|5.21|6.81|5.21|6.81|5.21|0
1697056200000|2023-10-11 20:30:00|6.8|5.2|6.81|5.21|6.82|5.22|6.8|5.2|0
1697056500000|2023-10-11 20:35:00|6.8|5.2|6.8|5.2|6.8|5.2|6.8|5.2|0
1697056800000|2023-10-11 20:40:00|6.79|5.19|6.8|5.2|6.8|5.2|6.79|5.19|0
1697057400000|2023-10-11 20:50:00|6.79|5.19|6.78|5.18|6.79|5.19|6.78|5.18|0
1697057700000|2023-10-11 20:55:00|6.77|5.17|6.78|5.18|6.78|5.18|6.77|5.17|0
1697058900000|2023-10-11 21:15:00|6.79|5.19|6.79|5.19|6.79|5.19|6.78|5.18|0
1697059500000|2023-10-11 21:25:00|6.8|5.2|6.79|5.19|6.8|5.2|6.79|5.19|0
1697059800000|2023-10-11 21:30:00|6.8|5.2|6.79|5.19|6.8|5.2|6.79|5.19|0
1697060700000|2023-10-11 21:45:00|6.78|5.18|6.79|5.19|6.79|5.19|6.78|5.18|0
1697061600000|2023-10-11 22:00:00|6.8|5.2|6.81|5.21|6.82|5.22|6.8|5.2|0
1697061900000|2023-10-11 22:05:00|6.82|5.22|6.81|5.21|6.82|5.22|6.81|5.21|0
1697062200000|2023-10-11 22:10:00|6.82|5.22|6.82|5.22|6.82|5.22|6.81|5.21|0
1697062500000|2023-10-11 22:15:00|6.83|5.23|6.83|5.23|6.83|5.23|6.83|5.23|0
1697062800000|2023-10-11 22:20:00|6.82|5.22|6.82|5.22|6.82|5.22|6.82|5.22|0
1697063400000|2023-10-11 22:30:00|6.81|5.21|6.8|5.2|6.82|5.22|6.8|5.2|0
1697063700000|2023-10-11 22:35:00|6.81|5.21|6.8|5.2|6.81|5.21|6.8|5.2|0
1697064000000|2023-10-11 22:40:00|6.81|5.21|6.81|5.21|6.81|5.21|6.8|5.2|0
1697064300000|2023-10-11 22:45:00|6.8|5.2|6.8|5.2|6.81|5.21|6.8|5.2|0
1697064900000|2023-10-11 22:55:00|6.79|5.19|6.79|5.19|6.79|5.19|6.79|5.19|0
1697065200000|2023-10-11 23:00:00|6.78|5.18|6.79|5.19|6.8|5.2|6.78|5.18|0
1697065800000|2023-10-11 23:10:00|6.8|5.2|6.79|5.19|6.8|5.2|6.79|5.19|0
1697066700000|2023-10-11 23:25:00|6.78|5.18|6.77|5.17|6.78|5.18|6.76|5.16|0
1697067000000|2023-10-11 23:30:00|6.76|5.16|6.76|5.16|6.77|5.17|6.76|5.16|0
1697067300000|2023-10-11 23:35:00|6.77|5.17|6.77|5.17|6.77|5.17|6.76|5.16|0
1697067900000|2023-10-11 23:45:00|6.76|5.16|6.76|5.16|6.76|5.16|6.76|5.16|0
1697068800000|2023-10-12 00:00:00|6.77|5.17|6.76|5.16|6.77|5.17|6.76|5.16|0
1697069100000|2023-10-12 00:05:00|6.77|5.17|6.73|5.13|6.77|5.17|6.72|5.12|0
1697069400000|2023-10-12 00:10:00|6.74|5.14|6.75|5.15|6.76|5.16|6.73|5.13|0
1697069700000|2023-10-12 00:15:00|6.76|5.16|6.77|5.17|6.77|5.17|6.75|5.15|0
1697070000000|2023-10-12 00:20:00|6.76|5.16|7.26|5.66|7.26|5.66|6.75|5.15|0
1697070300000|2023-10-12 00:25:00|7.27|5.67|7.26|5.66|7.27|5.67|7.26|5.66|0
1697070600000|2023-10-12 00:30:00|7.06|5.86|7.06|5.86|7.06|5.86|7.05|5.85|0
1697070900000|2023-10-12 00:35:00|7.07|5.87|7.07|5.87|7.07|5.87|7.06|5.86|0
1697071200000|2023-10-12 00:40:00|7.06|5.86|7.05|5.85|7.07|5.87|7.05|5.85|0
1697071500000|2023-10-12 00:45:00|7.04|5.84|7.02|5.82|7.04|5.84|7.02|5.82|0
1697071800000|2023-10-12 00:50:00|7.03|5.83|7.05|5.85|7.05|5.85|7.03|5.83|0
1697072100000|2023-10-12 00:55:00|7.04|5.84|7.03|5.83|7.04|5.84|7.03|5.83|0
1697072400000|2023-10-12 01:00:00|7.04|5.84|7.04|5.84|7.05|5.85|7.03|5.83|0
1697072700000|2023-10-12 01:05:00|7.05|5.85|7.05|5.85|7.05|5.85|7.04|5.84|0
1697073000000|2023-10-12 01:10:00|7.04|5.84|7.05|5.85|7.05|5.85|7.04|5.84|0
1697073300000|2023-10-12 01:15:00|7.04|5.84|7.04|5.84|7.04|5.84|7.02|5.82|0
1697073600000|2023-10-12 01:20:00|7.03|5.83|7.03|5.83|7.04|5.84|7.02|5.82|0
1697073900000|2023-10-12 01:25:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1697074200000|2023-10-12 01:30:00|7.04|5.84|7.02|5.82|7.04|5.84|7.02|5.82|0
1697074500000|2023-10-12 01:35:00|7.01|5.81|7.03|5.83|7.03|5.83|7.01|5.81|0
1697074800000|2023-10-12 01:40:00|7.02|5.82|7.01|5.81|7.03|5.83|7.01|5.81|0
1697075100000|2023-10-12 01:45:00|7.02|5.82|7.03|5.83|7.03|5.83|7.01|5.81|0
1697075400000|2023-10-12 01:50:00|7.02|5.82|7.01|5.81|7.03|5.83|7.01|5.81|0
1697075700000|2023-10-12 01:55:00|7.02|5.82|7.03|5.83|7.03|5.83|7.02|5.82|0
1697076000000|2023-10-12 02:00:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1697076300000|2023-10-12 02:05:00|7.04|5.84|7.04|5.84|7.04|5.84|7.04|5.84|0
1697076600000|2023-10-12 02:10:00|7.03|5.83|7.05|5.85|7.05|5.85|7.03|5.83|0
1697076900000|2023-10-12 02:15:00|7.04|5.84|7.03|5.83|7.04|5.84|7.03|5.83|0
1697077200000|2023-10-12 02:20:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1697077500000|2023-10-12 02:25:00|7.04|5.84|7.04|5.84|7.04|5.84|7.03|5.83|0
1697077800000|2023-10-12 02:30:00|7.03|5.83|7.03|5.83|7.04|5.84|7.03|5.83|0
1697078100000|2023-10-12 02:35:00|7.04|5.84|7.04|5.84|7.05|5.85|7.03|5.83|0
1697078400000|2023-10-12 02:40:00|7.03|5.83|7.05|5.85|7.05|5.85|7.03|5.83|0
1697078700000|2023-10-12 02:45:00|7.04|5.84|7.05|5.85|7.05|5.85|7.04|5.84|0
1697079000000|2023-10-12 02:50:00|7.04|5.84|7.04|5.84|7.05|5.85|7.04|5.84|0
1697079300000|2023-10-12 02:55:00|7.03|5.83|7.04|5.84|7.04|5.84|7.03|5.83|0
1697079600000|2023-10-12 03:00:00|7.03|5.83|7.03|5.83|7.03|5.83|7.03|5.83|0
1697079900000|2023-10-12 03:05:00|7.02|5.82|7.03|5.83|7.03|5.83|7.02|5.82|0
1697080200000|2023-10-12 03:10:00|7.02|5.82|7.03|5.83|7.03|5.83|7.02|5.82|0
1697080500000|2023-10-12 03:15:00|7.02|5.82|7.03|5.83|7.03|5.83|7.02|5.82|0
1697080800000|2023-10-12 03:20:00|7.02|5.82|7.02|5.82|7.03|5.83|7.02|5.82|0
1697081100000|2023-10-12 03:25:00|7.03|5.83|7.03|5.83|7.03|5.83|7.02|5.82|0
1697081400000|2023-10-12 03:30:00|7.02|5.82|7.02|5.82|7.02|5.82|7.02|5.82|0
1697081700000|2023-10-12 03:35:00|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1697082000000|2023-10-12 03:40:00|7.01|5.81|7.01|5.81|7.02|5.82|7.01|5.81|0
1697082300000|2023-10-12 03:45:00|7|5.8|7.01|5.81|7.01|5.81|7|5.8|0
1697082600000|2023-10-12 03:50:00|7|5.8|7.01|5.81|7.01|5.81|7|5.8|0
1697082900000|2023-10-12 03:55:00|7|5.8|6.99|5.79|7|5.8|6.99|5.79|0
1697083200000|2023-10-12 04:00:00|7|5.8|7|5.8|7|5.8|7|5.8|0
1697083500000|2023-10-12 04:05:00|6.99|5.79|6.99|5.79|6.99|5.79|6.99|5.79|0
1697084100000|2023-10-12 04:15:00|6.98|5.78|6.98|5.78|6.98|5.78|6.98|5.78|0
1697084700000|2023-10-12 04:25:00|6.99|5.79|7.03|5.83|7.03|5.83|6.99|5.79|0
1697085300000|2023-10-12 04:35:00|7.02|5.82|7.02|5.82|7.03|5.83|7.02|5.82|0
1697085900000|2023-10-12 04:45:00|7.01|5.81|7|5.8|7.01|5.81|7|5.8|0
1697086200000|2023-10-12 04:50:00|7.01|5.81|7.01|5.81|7.02|5.82|7|5.8|0
1697086500000|2023-10-12 04:55:00|7|5.8|7|5.8|7.01|5.81|7|5.8|0
1697086800000|2023-10-12 05:00:00|7.01|5.81|7|5.8|7.01|5.81|7|5.8|0
1697087100000|2023-10-12 05:05:00|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1697087400000|2023-10-12 05:10:00|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1697087700000|2023-10-12 05:15:00|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1697088000000|2023-10-12 05:20:00|7.03|5.83|7.03|5.83|7.03|5.83|7.02|5.82|0
1697088300000|2023-10-12 05:25:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1697088600000|2023-10-12 05:30:00|7.02|5.82|7.03|5.83|7.03|5.83|7.02|5.82|0
1697088900000|2023-10-12 05:35:00|7.02|5.82|7.01|5.81|7.02|5.82|7|5.8|0
1697089200000|2023-10-12 05:40:00|7.02|5.82|7|5.8|7.02|5.82|7|5.8|0
1697089500000|2023-10-12 05:45:00|7.01|5.81|7.01|5.81|7.01|5.81|7|5.8|0
1697089800000|2023-10-12 05:50:00|7.02|5.82|7.02|5.82|7.02|5.82|7.02|5.82|0
1697090100000|2023-10-12 05:55:00|7.03|5.83|7.01|5.81|7.03|5.83|7.01|5.81|0
1697090400000|2023-10-12 06:00:00|7|5.8|6.97|5.77|7.01|5.81|6.95|5.75|0
1697090700000|2023-10-12 06:05:00|6.98|5.78|6.95|5.75|6.98|5.78|6.95|5.75|0
1697091000000|2023-10-12 06:10:00|6.96|5.76|6.95|5.75|6.97|5.77|6.95|5.75|0
1697091300000|2023-10-12 06:15:00|6.94|5.74|6.95|5.75|6.95|5.75|6.94|5.74|0
1697091600000|2023-10-12 06:20:00|6.96|5.76|6.97|5.77|6.97|5.77|6.96|5.76|0
1697091900000|2023-10-12 06:25:00|6.96|5.76|6.96|5.76|6.96|5.76|6.95|5.75|0
1697092200000|2023-10-12 06:30:00|6.97|5.77|6.97|5.77|6.98|5.78|6.97|5.77|0
1697092500000|2023-10-12 06:35:00|6.96|5.76|6.93|5.73|6.97|5.77|6.93|5.73|0
1697092800000|2023-10-12 06:40:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1697093100000|2023-10-12 06:45:00|6.95|5.75|6.94|5.74|6.96|5.76|6.94|5.74|0
1697093400000|2023-10-12 06:50:00|6.95|5.75|6.94|5.74|6.95|5.75|6.94|5.74|0
1697093700000|2023-10-12 06:55:00|6.93|5.73|6.93|5.73|6.94|5.74|6.92|5.72|0
1697094000000|2023-10-12 07:00:00|6.94|5.74|6.98|5.78|6.99|5.79|6.94|5.74|0
1697094300000|2023-10-12 07:05:00|6.97|5.77|6.98|5.78|6.99|5.79|6.96|5.76|0
1697094600000|2023-10-12 07:10:00|6.97|5.77|6.99|5.79|7|5.8|6.96|5.76|0
1697094900000|2023-10-12 07:15:00|7|5.8|6.98|5.78|7.01|5.81|6.98|5.78|0
1697095200000|2023-10-12 07:20:00|6.99|5.79|7.01|5.81|7.01|5.81|6.99|5.79|0
1697095500000|2023-10-12 07:25:00|7.02|5.82|7.04|5.84|7.05|5.85|7|5.8|0
1697095800000|2023-10-12 07:30:00|7.03|5.83|7.04|5.84|7.05|5.85|7.01|5.81|0
1697096100000|2023-10-12 07:35:00|7.05|5.85|7.02|5.82|7.05|5.85|7.02|5.82|0
1697096400000|2023-10-12 07:40:00|7.03|5.83|7.04|5.84|7.05|5.85|7.02|5.82|0
1697096700000|2023-10-12 07:45:00|7.03|5.83|7.05|5.85|7.05|5.85|7.03|5.83|0
1697097000000|2023-10-12 07:50:00|7.04|5.84|7.06|5.86|7.06|5.86|7.04|5.84|0
1697097300000|2023-10-12 07:55:00|7.05|5.85|7.08|5.88|7.23|6.03|7.04|5.84|0
1697097600000|2023-10-12 08:00:00|7.09|5.89|7.09|5.89|7.1|5.9|7.08|5.88|0
1697097900000|2023-10-12 08:05:00|7.1|5.9|7.08|5.88|7.1|5.9|7.07|5.87|0
1697098200000|2023-10-12 08:10:00|7.09|5.89|7.08|5.88|7.1|5.9|7.07|5.87|0
1697098500000|2023-10-12 08:15:00|7.09|5.89|7.05|5.85|7.09|5.89|7.05|5.85|0
1697098800000|2023-10-12 08:20:00|7.06|5.86|7.06|5.86|7.06|5.86|7.05|5.85|0
1697099100000|2023-10-12 08:25:00|7.05|5.85|7.06|5.86|7.07|5.87|7.05|5.85|0
1697099400000|2023-10-12 08:30:00|7.05|5.85|7.05|5.85|7.07|5.87|7.05|5.85|0
1697099700000|2023-10-12 08:35:00|7.06|5.86|7.05|5.85|7.07|5.87|7.05|5.85|0
1697100000000|2023-10-12 08:40:00|7.04|5.84|7.04|5.84|7.05|5.85|7.04|5.84|0
1697100300000|2023-10-12 08:45:00|7.05|5.85|7.06|5.86|7.06|5.86|7.03|5.83|0
1697100600000|2023-10-12 08:50:00|7.05|5.85|7.02|5.82|7.06|5.86|7.01|5.81|0
1697100900000|2023-10-12 08:55:00|7.01|5.81|6.99|5.79|7.02|5.82|6.99|5.79|0
1697101200000|2023-10-12 09:00:00|6.98|5.78|7|5.8|7|5.8|6.98|5.78|0
1697101500000|2023-10-12 09:05:00|6.99|5.79|6.98|5.78|6.99|5.79|6.98|5.78|0
1697101800000|2023-10-12 09:10:00|6.99|5.79|6.99|5.79|7.01|5.81|6.99|5.79|0
1697102100000|2023-10-12 09:15:00|7|5.8|6.99|5.79|7|5.8|6.98|5.78|0
1697102400000|2023-10-12 09:20:00|6.98|5.78|6.98|5.78|6.99|5.79|6.98|5.78|0
1697102700000|2023-10-12 09:25:00|6.99|5.79|6.99|5.79|7|5.8|6.98|5.78|0
1697103000000|2023-10-12 09:30:00|7|5.8|6.97|5.77|7.08|5.88|6.96|5.76|0
1697103300000|2023-10-12 09:35:00|6.96|5.76|6.96|5.76|6.97|5.77|6.95|5.75|0
1697103600000|2023-10-12 09:40:00|6.95|5.75|6.95|5.75|6.96|5.76|6.95|5.75|0
1697103900000|2023-10-12 09:45:00|6.94|5.74|6.93|5.73|6.95|5.75|6.93|5.73|0
1697104200000|2023-10-12 09:50:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1697104500000|2023-10-12 09:55:00|6.95|5.75|6.94|5.74|6.95|5.75|6.94|5.74|0
1697104800000|2023-10-12 10:00:00|6.95|5.75|6.93|5.73|6.95|5.75|6.93|5.73|0
1697105100000|2023-10-12 10:05:00|6.94|5.74|6.94|5.74|6.95|5.75|6.94|5.74|0
1697105400000|2023-10-12 10:10:00|6.93|5.73|6.92|5.72|6.94|5.74|6.92|5.72|0
1697105700000|2023-10-12 10:15:00|6.93|5.73|6.91|5.71|6.93|5.73|6.9|5.7|0
1697106000000|2023-10-12 10:20:00|6.9|5.7|6.9|5.7|6.91|5.71|6.9|5.7|0
1697106300000|2023-10-12 10:25:00|6.91|5.71|6.93|5.73|6.93|5.73|6.91|5.71|0
1697106600000|2023-10-12 10:30:00|6.92|5.72|6.91|5.71|6.93|5.73|6.91|5.71|0
1697106900000|2023-10-12 10:35:00|6.9|5.7|6.91|5.71|6.92|5.72|6.89|5.69|0
1697107200000|2023-10-12 10:40:00|6.92|5.72|6.91|5.71|6.92|5.72|6.9|5.7|0
1697107500000|2023-10-12 10:45:00|6.9|5.7|6.92|5.72|6.92|5.72|6.9|5.7|0
1697107800000|2023-10-12 10:50:00|6.93|5.73|6.93|5.73|6.93|5.73|6.92|5.72|0
1697108100000|2023-10-12 10:55:00|6.94|5.74|6.93|5.73|6.94|5.74|6.92|5.72|0
1697108400000|2023-10-12 11:00:00|6.94|5.74|6.93|5.73|6.95|5.75|6.93|5.73|0
1697108700000|2023-10-12 11:05:00|6.94|5.74|6.94|5.74|6.95|5.75|6.93|5.73|0
1697109000000|2023-10-12 11:10:00|6.93|5.73|6.93|5.73|6.94|5.74|6.93|5.73|0
1697109300000|2023-10-12 11:15:00|6.92|5.72|6.94|5.74|6.94|5.74|6.91|5.71|0
1697109600000|2023-10-12 11:20:00|6.95|5.75|6.95|5.75|6.95|5.75|6.94|5.74|0
1697109900000|2023-10-12 11:25:00|6.94|5.74|6.95|5.75|6.96|5.76|6.94|5.74|0
1697110200000|2023-10-12 11:30:00|6.96|5.76|6.96|5.76|6.96|5.76|6.95|5.75|0
1697110500000|2023-10-12 11:35:00|6.95|5.75|6.95|5.75|6.96|5.76|6.94|5.74|0
1697110800000|2023-10-12 11:40:00|6.94|5.74|6.95|5.75|6.97|5.77|6.93|5.73|0
1697111100000|2023-10-12 11:45:00|6.96|5.76|6.96|5.76|6.96|5.76|6.92|5.72|0
1697111400000|2023-10-12 11:50:00|6.95|5.75|6.96|5.76|6.96|5.76|6.94|5.74|0
1697111700000|2023-10-12 11:55:00|6.95|5.75|6.92|5.72|6.95|5.75|6.92|5.72|0
1697112000000|2023-10-12 12:00:00|6.93|5.73|6.92|5.72|6.94|5.74|6.92|5.72|0
1697112300000|2023-10-12 12:05:00|6.91|5.71|6.9|5.7|6.93|5.73|6.9|5.7|0
1697112600000|2023-10-12 12:10:00|6.91|5.71|6.91|5.71|6.91|5.71|6.87|5.67|0
1697112900000|2023-10-12 12:15:00|6.92|5.72|6.91|5.71|6.93|5.73|6.91|5.71|0
1697113200000|2023-10-12 12:20:00|6.92|5.72|6.92|5.72|6.93|5.73|6.91|5.71|0
1697113500000|2023-10-12 12:25:00|6.91|5.71|6.91|5.71|6.93|5.73|6.89|5.69|0
1697113800000|2023-10-12 12:30:00|7.04|5.84|7.08|5.88|7.13|5.93|6.96|5.76|0
1697114100000|2023-10-12 12:35:00|6.89|5.69|6.98|5.78|7.02|5.82|6.89|5.69|0
1697114400000|2023-10-12 12:40:00|6.97|5.77|6.92|5.72|6.99|5.79|6.92|5.72|0
1697114700000|2023-10-12 12:45:00|6.91|5.71|6.83|5.63|6.92|5.72|6.82|5.62|0
1697115000000|2023-10-12 12:50:00|6.82|5.62|6.87|5.67|6.89|5.69|6.82|5.62|0
1697115300000|2023-10-12 12:55:00|6.88|5.68|6.92|5.72|6.93|5.73|6.86|5.66|0
1697115600000|2023-10-12 13:00:00|6.93|5.73|6.91|5.71|6.95|5.75|6.9|5.7|0
1697115900000|2023-10-12 13:05:00|6.92|5.72|6.94|5.74|6.96|5.76|6.91|5.71|0
1697116200000|2023-10-12 13:10:00|6.95|5.75|6.97|5.77|6.99|5.79|6.94|5.74|0
1697116500000|2023-10-12 13:15:00|6.98|5.78|6.99|5.79|6.99|5.79|6.94|5.74|0
1697116800000|2023-10-12 13:20:00|6.98|5.78|6.97|5.77|7.01|5.81|6.97|5.77|0
1697117100000|2023-10-12 13:25:00|6.96|5.76|6.93|5.73|6.98|5.78|6.92|5.72|0
1697117400000|2023-10-12 13:30:00|6.95|5.75|6.85|5.65|7.04|5.84|6.84|5.64|0
1697117700000|2023-10-12 13:35:00|6.93|5.73|6.93|5.73|6.94|5.74|6.88|5.68|0
1697118000000|2023-10-12 13:40:00|6.94|5.74|6.99|5.79|7|5.8|6.93|5.73|0
1697118300000|2023-10-12 13:45:00|7|5.8|7.07|5.87|7.08|5.88|6.9|5.7|0
1697118600000|2023-10-12 13:50:00|7.06|5.86|7.13|5.93|7.13|5.93|7|5.8|0
1697118900000|2023-10-12 13:55:00|7.12|5.92|7.13|5.93|7.17|5.97|7.05|5.85|0
1697119200000|2023-10-12 14:00:00|7.14|5.94|7.14|5.94|7.21|6.01|7.13|5.93|0
1697119500000|2023-10-12 14:05:00|7.15|5.95|7.1|5.9|7.15|5.95|7.07|5.87|0
1697119800000|2023-10-12 14:10:00|7.09|5.89|7.01|5.81|7.09|5.89|6.99|5.79|0
1697120100000|2023-10-12 14:15:00|7.02|5.82|7.04|5.84|7.08|5.88|7.02|5.82|0
1697120400000|2023-10-12 14:20:00|7.05|5.85|7.04|5.84|7.05|5.85|6.99|5.79|0
1697120700000|2023-10-12 14:25:00|7.03|5.83|7.06|5.86|7.06|5.86|6.93|5.73|0
1697121000000|2023-10-12 14:30:00|7.05|5.85|7.05|5.85|7.1|5.9|7.04|5.84|0
1697121300000|2023-10-12 14:35:00|7.07|5.87|7.09|5.89|7.1|5.9|7.03|5.83|0
1697121600000|2023-10-12 14:40:00|7.08|5.88|7.07|5.87|7.18|5.98|6.99|5.79|0
1697121900000|2023-10-12 14:45:00|7.08|5.88|6.98|5.78|7.09|5.89|6.96|5.76|0
1697122200000|2023-10-12 14:50:00|6.97|5.77|7|5.8|7.03|5.83|6.96|5.76|0
1697122500000|2023-10-12 14:55:00|7.01|5.81|6.94|5.74|7.02|5.82|6.92|5.72|0
1697122800000|2023-10-12 15:00:00|6.95|5.75|6.97|5.77|7.02|5.82|6.93|5.73|0
1697123100000|2023-10-12 15:05:00|6.95|5.75|6.93|5.73|6.99|5.79|6.92|5.72|0
1697123400000|2023-10-12 15:10:00|6.92|5.72|6.86|5.66|6.93|5.73|6.86|5.66|0
1697123700000|2023-10-12 15:15:00|6.87|5.67|6.87|5.67|6.89|5.69|6.85|5.65|0
1697124000000|2023-10-12 15:20:00|6.86|5.66|6.9|5.7|6.9|5.7|6.82|5.62|0
1697124300000|2023-10-12 15:25:00|6.91|5.71|6.93|5.73|6.94|5.74|6.87|5.67|0
1697124600000|2023-10-12 15:30:00|6.94|5.74|6.92|5.72|6.97|5.77|6.92|5.72|0
1697124900000|2023-10-12 15:35:00|6.93|5.73|6.92|5.72|6.97|5.77|6.91|5.71|0
1697125200000|2023-10-12 15:40:00|6.93|5.73|6.93|5.73|6.96|5.76|6.9|5.7|0
1697125500000|2023-10-12 15:45:00|6.92|5.72|6.97|5.77|6.97|5.77|6.9|5.7|0
1697125800000|2023-10-12 15:50:00|6.96|5.76|6.91|5.71|6.98|5.78|6.9|5.7|0
1697126100000|2023-10-12 15:55:00|6.9|5.7|6.87|5.67|6.92|5.72|6.86|5.66|0
1697126400000|2023-10-12 16:00:00|6.86|5.66|6.89|5.69|6.91|5.71|6.81|5.61|0
1697126700000|2023-10-12 16:05:00|6.88|5.68|6.86|5.66|6.88|5.68|6.83|5.63|0
1697127000000|2023-10-12 16:10:00|6.85|5.65|6.87|5.67|6.89|5.69|6.84|5.64|0
1697127300000|2023-10-12 16:15:00|6.86|5.66|6.81|5.61|6.86|5.66|6.8|5.6|0
1697127600000|2023-10-12 16:20:00|6.8|5.6|6.76|5.56|6.83|5.63|6.74|5.54|0
1697127900000|2023-10-12 16:25:00|6.75|5.55|6.77|5.57|6.79|5.59|6.75|5.55|0
1697128200000|2023-10-12 16:30:00|6.76|5.56|6.8|5.6|6.8|5.6|6.75|5.55|0
1697128500000|2023-10-12 16:35:00|6.79|5.59|7.03|5.83|7.04|5.84|6.77|5.57|0
1697128800000|2023-10-12 16:40:00|6.81|5.61|6.8|5.6|6.83|5.63|6.79|5.59|0
1697129100000|2023-10-12 16:45:00|6.81|5.61|6.85|5.65|6.85|5.65|6.81|5.61|0
1697129400000|2023-10-12 16:50:00|6.84|5.64|6.85|5.65|6.87|5.67|6.84|5.64|0
1697129700000|2023-10-12 16:55:00|6.86|5.66|6.86|5.66|6.93|5.73|6.76|5.56|0
1697130000000|2023-10-12 17:00:00|6.87|5.67|7.32|6.12|7.33|6.13|6.87|5.67|0
1697130300000|2023-10-12 17:05:00|7.34|6.14|7.19|5.99|7.34|6.14|6.91|5.71|0
1697130600000|2023-10-12 17:10:00|7.2|6|7.26|6.06|7.27|6.07|7.19|5.99|0
1697130900000|2023-10-12 17:15:00|7.27|6.07|7.35|6.15|7.38|6.18|7|5.8|0
1697131200000|2023-10-12 17:20:00|7.34|6.14|7.31|6.11|7.35|6.15|7.14|5.94|0
1697131500000|2023-10-12 17:25:00|7.3|6.1|7.39|6.19|7.4|6.2|7.3|6.1|0
1697131800000|2023-10-12 17:30:00|7.41|6.21|7.44|6.24|7.44|6.24|7.35|6.15|0
1697132100000|2023-10-12 17:35:00|7.42|6.22|7.46|6.26|7.47|6.27|7.4|6.2|0
1697132400000|2023-10-12 17:40:00|7.45|6.25|7.35|6.15|7.46|6.26|7.29|6.09|0
1697132700000|2023-10-12 17:45:00|7.34|6.14|7.31|6.11|7.34|6.14|7.28|6.08|0
1697133000000|2023-10-12 17:50:00|7.32|6.12|7.59|6.39|7.61|6.41|7.32|6.12|0
1697133300000|2023-10-12 17:55:00|7.58|6.38|7.63|6.43|7.64|6.44|7.55|6.35|0
1697133600000|2023-10-12 18:00:00|7.64|6.44|7.81|6.61|7.81|6.61|7.64|6.44|0
1697133900000|2023-10-12 18:05:00|7.82|6.62|7.89|6.69|7.9|6.7|7.79|6.59|0
1697134200000|2023-10-12 18:10:00|7.9|6.7|7.9|6.7|7.96|6.76|7.88|6.68|0
1697134500000|2023-10-12 18:15:00|7.89|6.69|7.95|6.75|7.97|6.77|7.64|6.44|0
1697134800000|2023-10-12 18:20:00|7.94|6.74|7.78|6.58|7.95|6.75|7.76|6.56|0
1697135100000|2023-10-12 18:25:00|7.79|6.59|7.72|6.52|7.81|6.61|7.72|6.52|0
1697135400000|2023-10-12 18:30:00|7.73|6.53|7.67|6.47|7.77|6.57|7.67|6.47|0
1697135700000|2023-10-12 18:35:00|7.68|6.48|7.57|6.37|7.69|6.49|7.56|6.36|0
1697136000000|2023-10-12 18:40:00|7.56|6.36|7.55|6.35|7.6|6.4|7.54|6.34|0
1697136300000|2023-10-12 18:45:00|7.54|6.34|7.49|6.29|7.57|6.37|7.48|6.28|0
1697136600000|2023-10-12 18:50:00|7.5|6.3|7.52|6.32|7.55|6.35|7.47|6.27|0
1697136900000|2023-10-12 18:55:00|7.51|6.31|7.54|6.34|7.55|6.35|7.5|6.3|0
1697137200000|2023-10-12 19:00:00|7.53|6.33|7.47|6.27|7.54|6.34|7.46|6.26|0
1697137500000|2023-10-12 19:05:00|7.46|6.26|7.46|6.26|7.51|6.31|7.45|6.25|0
1697137800000|2023-10-12 19:10:00|7.47|6.27|7.45|6.25|7.53|6.33|7.44|6.24|0
1697138100000|2023-10-12 19:15:00|7.46|6.26|7.4|6.2|7.48|6.28|7.38|6.18|0
1697138400000|2023-10-12 19:20:00|7.41|6.21|7.48|6.28|7.81|6.61|7.4|6.2|0
1697138700000|2023-10-12 19:25:00|7.49|6.29|7.5|6.3|7.53|6.33|7.49|6.29|0
1697139000000|2023-10-12 19:30:00|7.49|6.29|7.42|6.22|7.49|6.29|7.38|6.18|0
1697139300000|2023-10-12 19:35:00|7.41|6.21|7.37|6.17|7.42|6.22|7.34|6.14|0
1697139600000|2023-10-12 19:40:00|7.36|6.16|7.43|6.23|7.44|6.24|7.36|6.16|0
1697139900000|2023-10-12 19:45:00|7.44|6.24|7.42|6.22|7.46|6.26|7.41|6.21|0
1697140200000|2023-10-12 19:50:00|7.41|6.21|7.43|6.23|7.45|6.25|7.35|6.15|0
1697140500000|2023-10-12 19:55:00|7.44|6.24|7.44|6.24|7.45|6.25|7.41|6.21|0
1697140800000|2023-10-12 20:00:00|7.43|6.23|7.44|6.24|7.44|6.24|7.42|6.22|0
1697141100000|2023-10-12 20:05:00|7.43|6.23|7.4|6.2|7.43|6.23|7.39|6.19|0
1697141400000|2023-10-12 20:10:00|7.39|6.19|7.41|6.21|7.43|6.23|7.38|6.18|0
1697141700000|2023-10-12 20:15:00|7.62|6.02|7.63|6.03|7.63|6.03|7.61|6.01|0
1697142000000|2023-10-12 20:20:00|7.62|6.02|7.56|5.96|7.63|6.03|7.55|5.95|0
1697142300000|2023-10-12 20:25:00|7.57|5.97|7.56|5.96|7.57|5.97|7.55|5.95|0
1697142600000|2023-10-12 20:30:00|7.55|5.95|7.56|5.96|7.56|5.96|7.55|5.95|0
1697142900000|2023-10-12 20:35:00|7.57|5.97|7.57|5.97|7.57|5.97|7.56|5.96|0
1697143200000|2023-10-12 20:40:00|7.56|5.96|7.56|5.96|7.57|5.97|7.56|5.96|0
1697143500000|2023-10-12 20:45:00|7.57|5.97|7.57|5.97|7.57|5.97|7.57|5.97|0
1697143800000|2023-10-12 20:50:00|7.58|5.98|7.57|5.97|7.58|5.98|7.57|5.97|0
1697144100000|2023-10-12 20:55:00|7.58|5.98|7.57|5.97|7.58|5.98|7.57|5.97|0
1697144400000|2023-10-12 21:00:00|7.56|5.96|7.56|5.96|7.56|5.96|7.56|5.96|0
1697144700000|2023-10-12 21:05:00|7.57|5.97|7.57|5.97|7.57|5.97|7.57|5.97|0
1697145300000|2023-10-12 21:15:00|7.56|5.96|7.56|5.96|7.56|5.96|7.56|5.96|0
1697145900000|2023-10-12 21:25:00|7.57|5.97|7.56|5.96|7.57|5.97|7.56|5.96|0
1697146200000|2023-10-12 21:30:00|7.55|5.95|7.55|5.95|7.55|5.95|7.55|5.95|0
1697146800000|2023-10-12 21:40:00|7.56|5.96|7.56|5.96|7.56|5.96|7.56|5.96|0
1697147400000|2023-10-12 21:50:00|7.57|5.97|7.57|5.97|7.57|5.97|7.57|5.97|0
1697147700000|2023-10-12 21:55:00|7.56|5.96|7.56|5.96|7.56|5.96|7.56|5.96|0
1697148000000|2023-10-12 22:00:00|7.55|5.95|7.6|6|7.6|6|7.54|5.94|0
1697148300000|2023-10-12 22:05:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1697148600000|2023-10-12 22:10:00|7.58|5.98|7.59|5.99|7.6|6|7.58|5.98|0
1697148900000|2023-10-12 22:15:00|7.58|5.98|7.58|5.98|7.58|5.98|7.58|5.98|0
1697149200000|2023-10-12 22:20:00|7.57|5.97|7.56|5.96|7.58|5.98|7.56|5.96|0
1697149500000|2023-10-12 22:25:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1697149800000|2023-10-12 22:30:00|7.54|5.94|7.56|5.96|7.56|5.96|7.54|5.94|0
1697150100000|2023-10-12 22:35:00|7.55|5.95|7.54|5.94|7.55|5.95|7.54|5.94|0
1697150400000|2023-10-12 22:40:00|7.55|5.95|7.56|5.96|7.56|5.96|7.55|5.95|0
1697150700000|2023-10-12 22:45:00|7.55|5.95|7.55|5.95|7.56|5.96|7.54|5.94|0
1697151000000|2023-10-12 22:50:00|7.56|5.96|7.56|5.96|7.56|5.96|7.55|5.95|0
1697151300000|2023-10-12 22:55:00|7.55|5.95|7.54|5.94|7.55|5.95|7.54|5.94|0
1697151600000|2023-10-12 23:00:00|7.55|5.95|7.55|5.95|7.55|5.95|7.54|5.94|0
1697151900000|2023-10-12 23:05:00|7.56|5.96|7.55|5.95|7.57|5.97|7.55|5.95|0
1697152200000|2023-10-12 23:10:00|7.56|5.96|7.55|5.95|7.56|5.96|7.55|5.95|0
1697152500000|2023-10-12 23:15:00|7.54|5.94|7.54|5.94|7.55|5.95|7.54|5.94|0
1697152800000|2023-10-12 23:20:00|7.53|5.93|7.54|5.94|7.54|5.94|7.53|5.93|0
1697153100000|2023-10-12 23:25:00|7.53|5.93|7.52|5.92|7.54|5.94|7.52|5.92|0
1697153400000|2023-10-12 23:30:00|7.51|5.91|7.51|5.91|7.52|5.92|7.51|5.91|0
1697153700000|2023-10-12 23:35:00|7.52|5.92|7.54|5.94|7.54|5.94|7.52|5.92|0
1697154000000|2023-10-12 23:40:00|7.53|5.93|7.53|5.93|7.54|5.94|7.53|5.93|0
1697154300000|2023-10-12 23:45:00|7.54|5.94|7.51|5.91|7.54|5.94|7.51|5.91|0
1697154600000|2023-10-12 23:50:00|7.5|5.9|7.5|5.9|7.51|5.91|7.5|5.9|0
1697154900000|2023-10-12 23:55:00|7.51|5.91|7.52|5.92|7.52|5.92|7.5|5.9|0
1697155200000|2023-10-13 00:00:00|7.5|5.9|7.49|5.89|7.51|5.91|7.49|5.89|0
1697155500000|2023-10-13 00:05:00|7.48|5.88|7.49|5.89|7.5|5.9|7.48|5.88|0
1697155800000|2023-10-13 00:10:00|7.5|5.9|7.49|5.89|7.52|5.92|7.49|5.89|0
1697156100000|2023-10-13 00:15:00|7.48|5.88|7.5|5.9|7.51|5.91|7.48|5.88|0
1697156400000|2023-10-13 00:20:00|7.51|5.91|7.58|5.98|7.58|5.98|7.5|5.9|0
1697156700000|2023-10-13 00:25:00|7.59|5.99|7.56|5.96|7.59|5.99|7.56|5.96|0
1697157000000|2023-10-13 00:30:00|7.36|6.16|7.36|6.16|7.36|6.16|7.34|6.14|0
1697157300000|2023-10-13 00:35:00|7.35|6.15|7.38|6.18|7.39|6.19|7.35|6.15|0
1697157600000|2023-10-13 00:40:00|7.37|6.17|7.38|6.18|7.38|6.18|7.36|6.16|0
1697157900000|2023-10-13 00:45:00|7.37|6.17|7.35|6.15|7.37|6.17|7.34|6.14|0
1697158200000|2023-10-13 00:50:00|7.36|6.16|7.36|6.16|7.36|6.16|7.34|6.14|0
1697158500000|2023-10-13 00:55:00|7.35|6.15|7.34|6.14|7.36|6.16|7.34|6.14|0
1697158800000|2023-10-13 01:00:00|7.35|6.15|7.35|6.15|7.36|6.16|7.34|6.14|0
1697159100000|2023-10-13 01:05:00|7.34|6.14|7.34|6.14|7.35|6.15|7.33|6.13|0
1697159400000|2023-10-13 01:10:00|7.35|6.15|7.35|6.15|7.37|6.17|7.34|6.14|0
1697159700000|2023-10-13 01:15:00|7.36|6.16|7.33|6.13|7.36|6.16|7.33|6.13|0
1697160000000|2023-10-13 01:20:00|7.34|6.14|7.33|6.13|7.34|6.14|7.33|6.13|0
1697160300000|2023-10-13 01:25:00|7.34|6.14|7.32|6.12|7.34|6.14|7.32|6.12|0
1697160600000|2023-10-13 01:30:00|7.33|6.13|7.3|6.1|7.33|6.13|7.3|6.1|0
1697160900000|2023-10-13 01:35:00|7.31|6.11|7.33|6.13|7.33|6.13|7.31|6.11|0
1697161200000|2023-10-13 01:40:00|7.32|6.12|7.3|6.1|7.33|6.13|7.3|6.1|0
1697161500000|2023-10-13 01:45:00|7.31|6.11|7.31|6.11|7.32|6.12|7.31|6.11|0
1697161800000|2023-10-13 01:50:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1697162100000|2023-10-13 01:55:00|7.31|6.11|7.31|6.11|7.32|6.12|7.31|6.11|0
1697162400000|2023-10-13 02:00:00|7.32|6.12|7.32|6.12|7.33|6.13|7.31|6.11|0
1697162700000|2023-10-13 02:05:00|7.31|6.11|7.29|6.09|7.31|6.11|7.27|6.07|0
1697163000000|2023-10-13 02:10:00|7.3|6.1|7.28|6.08|7.3|6.1|7.27|6.07|0
1697163300000|2023-10-13 02:15:00|7.29|6.09|7.29|6.09|7.29|6.09|7.27|6.07|0
1697163600000|2023-10-13 02:20:00|7.28|6.08|7.29|6.09|7.29|6.09|7.28|6.08|0
1697163900000|2023-10-13 02:25:00|7.28|6.08|7.3|6.1|7.31|6.11|7.28|6.08|0
1697164200000|2023-10-13 02:30:00|7.31|6.11|7.31|6.11|7.32|6.12|7.3|6.1|0
1697164500000|2023-10-13 02:35:00|7.32|6.12|7.31|6.11|7.32|6.12|7.31|6.11|0
1697164800000|2023-10-13 02:40:00|7.32|6.12|7.31|6.11|7.33|6.13|7.31|6.11|0
1697165100000|2023-10-13 02:45:00|7.32|6.12|7.31|6.11|7.32|6.12|7.31|6.11|0
1697165400000|2023-10-13 02:50:00|7.3|6.1|7.31|6.11|7.31|6.11|7.3|6.1|0
1697165700000|2023-10-13 02:55:00|7.32|6.12|7.32|6.12|7.33|6.13|7.31|6.11|0
1697166000000|2023-10-13 03:00:00|7.31|6.11|7.3|6.1|7.31|6.11|7.3|6.1|0
1697166300000|2023-10-13 03:05:00|7.29|6.09|7.29|6.09|7.29|6.09|7.29|6.09|0
1697166600000|2023-10-13 03:10:00|7.3|6.1|7.3|6.1|7.31|6.11|7.3|6.1|0
1697166900000|2023-10-13 03:15:00|7.29|6.09|7.3|6.1|7.3|6.1|7.29|6.09|0
1697167200000|2023-10-13 03:20:00|7.31|6.11|7.31|6.11|7.31|6.11|7.3|6.1|0
1697167500000|2023-10-13 03:25:00|7.32|6.12|7.31|6.11|7.32|6.12|7.31|6.11|0
1697167800000|2023-10-13 03:30:00|7.32|6.12|7.32|6.12|7.32|6.12|7.32|6.12|0
1697168100000|2023-10-13 03:35:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1697168400000|2023-10-13 03:40:00|7.33|6.13|7.31|6.11|7.33|6.13|7.31|6.11|0
1697168700000|2023-10-13 03:45:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1697169000000|2023-10-13 03:50:00|7.31|6.11|7.31|6.11|7.31|6.11|7.3|6.1|0
1697169300000|2023-10-13 03:55:00|7.3|6.1|7.31|6.11|7.31|6.11|7.3|6.1|0
1697169600000|2023-10-13 04:00:00|7.3|6.1|7.32|6.12|7.32|6.12|7.3|6.1|0
1697169900000|2023-10-13 04:05:00|7.31|6.11|7.31|6.11|7.32|6.12|7.3|6.1|0
1697170200000|2023-10-13 04:10:00|7.32|6.12|7.31|6.11|7.32|6.12|7.31|6.11|0
1697170500000|2023-10-13 04:15:00|7.32|6.12|7.31|6.11|7.32|6.12|7.31|6.11|0
1697170800000|2023-10-13 04:20:00|7.3|6.1|7.3|6.1|7.31|6.11|7.3|6.1|0
1697171100000|2023-10-13 04:25:00|7.31|6.11|7.28|6.08|7.31|6.11|7.28|6.08|0
1697171400000|2023-10-13 04:30:00|7.29|6.09|7.29|6.09|7.3|6.1|7.29|6.09|0
1697171700000|2023-10-13 04:35:00|7.3|6.1|7.3|6.1|7.3|6.1|7.29|6.09|0
1697172000000|2023-10-13 04:40:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1697172300000|2023-10-13 04:45:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1697172600000|2023-10-13 04:50:00|7.31|6.11|7.31|6.11|7.32|6.12|7.31|6.11|0
1697172900000|2023-10-13 04:55:00|7.32|6.12|7.32|6.12|7.33|6.13|7.32|6.12|0
1697173200000|2023-10-13 05:00:00|7.33|6.13|7.31|6.11|7.33|6.13|7.31|6.11|0
1697173500000|2023-10-13 05:05:00|7.32|6.12|7.31|6.11|7.33|6.13|7.31|6.11|0
1697173800000|2023-10-13 05:10:00|7.32|6.12|7.3|6.1|7.32|6.12|7.3|6.1|0
1697174100000|2023-10-13 05:15:00|7.31|6.11|7.3|6.1|7.31|6.11|7.3|6.1|0
1697174400000|2023-10-13 05:20:00|7.29|6.09|7.29|6.09|7.3|6.1|7.29|6.09|0
1697174700000|2023-10-13 05:25:00|7.3|6.1|7.29|6.09|7.3|6.1|7.29|6.09|0
1697175000000|2023-10-13 05:30:00|7.3|6.1|7.3|6.1|7.31|6.11|7.29|6.09|0
1697175300000|2023-10-13 05:35:00|7.29|6.09|7.32|6.12|7.32|6.12|7.29|6.09|0
1697175600000|2023-10-13 05:40:00|7.33|6.13|7.33|6.13|7.33|6.13|7.32|6.12|0
1697175900000|2023-10-13 05:45:00|7.32|6.12|7.32|6.12|7.32|6.12|7.31|6.11|0
1697176200000|2023-10-13 05:50:00|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1697176500000|2023-10-13 05:55:00|7.31|6.11|7.3|6.1|7.32|6.12|7.3|6.1|0
1697176800000|2023-10-13 06:00:00|7.32|6.12|7.35|6.15|7.36|6.16|7.32|6.12|0
1697177100000|2023-10-13 06:05:00|7.34|6.14|7.34|6.14|7.34|6.14|7.31|6.11|0
1697177400000|2023-10-13 06:10:00|7.33|6.13|7.36|6.16|7.36|6.16|7.33|6.13|0
1697177700000|2023-10-13 06:15:00|7.35|6.15|7.35|6.15|7.35|6.15|7.33|6.13|0
1697178000000|2023-10-13 06:20:00|7.36|6.16|7.35|6.15|7.36|6.16|7.35|6.15|0
1697178300000|2023-10-13 06:25:00|7.34|6.14|7.33|6.13|7.35|6.15|7.33|6.13|0
1697178600000|2023-10-13 06:30:00|7.34|6.14|6.8|5.6|7.35|6.15|6.8|5.6|0
1697178900000|2023-10-13 06:35:00|6.79|5.59|6.79|5.59|6.8|5.6|6.78|5.58|0
1697179200000|2023-10-13 06:40:00|6.78|5.58|6.74|5.54|6.78|5.58|6.74|5.54|0
1697179500000|2023-10-13 06:45:00|6.75|5.55|6.75|5.55|6.75|5.55|6.74|5.54|0
1697179800000|2023-10-13 06:50:00|6.76|5.56|6.76|5.56|6.76|5.56|6.75|5.55|0
1697180100000|2023-10-13 06:55:00|6.75|5.55|6.76|5.56|6.77|5.57|6.75|5.55|0
1697180400000|2023-10-13 07:00:00|6.75|5.55|6.74|5.54|6.76|5.56|6.73|5.53|0
1697180700000|2023-10-13 07:05:00|6.73|5.53|6.72|5.52|6.76|5.56|6.71|5.51|0
1697181000000|2023-10-13 07:10:00|6.71|5.51|6.69|5.49|6.72|5.52|6.67|5.47|0
1697181300000|2023-10-13 07:15:00|6.7|5.5|6.75|5.55|6.77|5.57|6.69|5.49|0
1697181600000|2023-10-13 07:20:00|6.74|5.54|6.74|5.54|6.78|5.58|6.74|5.54|0
1697181900000|2023-10-13 07:25:00|6.72|5.52|6.69|5.49|6.73|5.53|6.69|5.49|0
1697182200000|2023-10-13 07:30:00|6.7|5.5|6.7|5.5|6.72|5.52|6.67|5.47|0
1697182500000|2023-10-13 07:35:00|6.71|5.51|6.68|5.48|6.72|5.52|6.68|5.48|0
1697182800000|2023-10-13 07:40:00|6.67|5.47|6.69|5.49|6.7|5.5|6.67|5.47|0
1697183100000|2023-10-13 07:45:00|6.68|5.48|6.68|5.48|6.69|5.49|6.67|5.47|0
1697183400000|2023-10-13 07:50:00|6.69|5.49|6.69|5.49|6.71|5.51|6.69|5.49|0
1697183700000|2023-10-13 07:55:00|6.7|5.5|6.71|5.51|6.73|5.53|6.7|5.5|0
1697184000000|2023-10-13 08:00:00|6.7|5.5|6.67|5.47|6.71|5.51|6.66|5.46|0
1697184300000|2023-10-13 08:05:00|6.68|5.48|6.67|5.47|6.69|5.49|6.65|5.45|0
1697184600000|2023-10-13 08:10:00|6.68|5.48|6.68|5.48|6.69|5.49|6.66|5.46|0
1697184900000|2023-10-13 08:15:00|6.69|5.49|6.72|5.52|6.72|5.52|6.67|5.47|0
1697185200000|2023-10-13 08:20:00|6.73|5.53|6.73|5.53|6.73|5.53|6.71|5.51|0
1697185500000|2023-10-13 08:25:00|6.74|5.54|6.74|5.54|6.75|5.55|6.72|5.52|0
1697185800000|2023-10-13 08:30:00|6.73|5.53|6.75|5.55|6.76|5.56|6.73|5.53|0
1697186100000|2023-10-13 08:35:00|6.74|5.54|6.78|5.58|6.78|5.58|6.72|5.52|0
1697186400000|2023-10-13 08:40:00|6.79|5.59|6.81|5.61|6.81|5.61|6.79|5.59|0
1697186700000|2023-10-13 08:45:00|6.8|5.6|6.8|5.6|6.81|5.61|6.77|5.57|0
1697187000000|2023-10-13 08:50:00|6.81|5.61|6.8|5.6|6.81|5.61|6.79|5.59|0
1697187300000|2023-10-13 08:55:00|6.79|5.59|6.79|5.59|6.81|5.61|6.78|5.58|0
1697187600000|2023-10-13 09:00:00|6.8|5.6|6.82|5.62|6.83|5.63|6.78|5.58|0
1697187900000|2023-10-13 09:05:00|6.83|5.63|6.89|5.69|6.9|5.7|6.83|5.63|0
1697188200000|2023-10-13 09:10:00|6.88|5.68|6.96|5.76|7.04|5.84|6.88|5.68|0
1697188500000|2023-10-13 09:15:00|6.97|5.77|6.96|5.76|6.99|5.79|6.95|5.75|0
1697188800000|2023-10-13 09:20:00|6.95|5.75|6.95|5.75|6.97|5.77|6.94|5.74|0
1697189100000|2023-10-13 09:25:00|6.94|5.74|6.96|5.76|6.98|5.78|6.94|5.74|0
1697189400000|2023-10-13 09:30:00|6.97|5.77|6.99|5.79|7|5.8|6.96|5.76|0
1697189700000|2023-10-13 09:35:00|6.98|5.78|6.98|5.78|6.98|5.78|6.94|5.74|0
1697190000000|2023-10-13 09:40:00|6.97|5.77|7.09|5.89|7.09|5.89|5.2|4|0
1697190300000|2023-10-13 09:45:00|7.1|5.9|7.1|5.9|7.13|5.93|7.08|5.88|0
1697190600000|2023-10-13 09:50:00|7.11|5.91|7.19|5.99|7.19|5.99|7.11|5.91|0
1697190900000|2023-10-13 09:55:00|7.2|6|7.27|6.07|7.27|6.07|7.08|5.88|0
1697191200000|2023-10-13 10:00:00|7.26|6.06|7.23|6.03|7.27|6.07|7.22|6.02|0
1697191500000|2023-10-13 10:05:00|7.24|6.04|7.27|6.07|7.27|6.07|7.22|6.02|0
1697191800000|2023-10-13 10:10:00|7.26|6.06|7.27|6.07|7.3|6.1|7.25|6.05|0
1697192100000|2023-10-13 10:15:00|7.26|6.06|7.26|6.06|7.27|6.07|7.23|6.03|0
1697192400000|2023-10-13 10:20:00|7.25|6.05|7.26|6.06|7.28|6.08|7.25|6.05|0
1697192700000|2023-10-13 10:25:00|7.25|6.05|7.27|6.07|7.27|6.07|7.23|6.03|0
1697193000000|2023-10-13 10:30:00|7.26|6.06|7.29|6.09|7.3|6.1|7.25|6.05|0
1697193300000|2023-10-13 10:35:00|7.28|6.08|7.24|6.04|7.3|6.1|7.24|6.04|0
1697193600000|2023-10-13 10:40:00|7.25|6.05|7.3|6.1|7.3|6.1|7.25|6.05|0
1697193900000|2023-10-13 10:45:00|7.29|6.09|7.18|5.98|7.29|6.09|7.17|5.97|0
1697194200000|2023-10-13 10:50:00|7.19|5.99|7.2|6|7.21|6.01|7.15|5.95|0
1697194500000|2023-10-13 10:55:00|7.21|6.01|7.2|6|7.21|6.01|7.16|5.96|0
1697194800000|2023-10-13 11:00:00|7.19|5.99|7.16|5.96|7.2|6|7.15|5.95|0
1697195100000|2023-10-13 11:05:00|7.15|5.95|7.13|5.93|7.16|5.96|7.13|5.93|0
1697195400000|2023-10-13 11:10:00|7.14|5.94|7.11|5.91|7.14|5.94|7.1|5.9|0
1697195700000|2023-10-13 11:15:00|7.12|5.92|7.15|5.95|7.15|5.95|7.11|5.91|0
1697196000000|2023-10-13 11:20:00|7.16|5.96|7.12|5.92|7.17|5.97|7.11|5.91|0
1697196300000|2023-10-13 11:25:00|7.13|5.93|7.06|5.86|7.13|5.93|7.05|5.85|0
1697196600000|2023-10-13 11:30:00|7.07|5.87|7.1|5.9|7.1|5.9|7.06|5.86|0
1697196900000|2023-10-13 11:35:00|7.09|5.89|7.07|5.87|7.09|5.89|7.07|5.87|0
1697197200000|2023-10-13 11:40:00|7.06|5.86|6.86|5.66|7.07|5.87|6.82|5.62|0
1697197500000|2023-10-13 11:45:00|6.88|5.68|6.89|5.69|6.91|5.71|6.87|5.67|0
1697197800000|2023-10-13 11:50:00|6.88|5.68|6.85|5.65|6.89|5.69|6.84|5.64|0
1697198100000|2023-10-13 11:55:00|6.86|5.66|6.86|5.66|6.88|5.68|6.84|5.64|0
1697198400000|2023-10-13 12:00:00|6.85|5.65|6.87|5.67|6.87|5.67|6.84|5.64|0
1697198700000|2023-10-13 12:05:00|6.86|5.66|6.93|5.73|6.95|5.75|6.86|5.66|0
1697199000000|2023-10-13 12:10:00|6.92|5.72|6.91|5.71|6.92|5.72|6.88|5.68|0
1697199300000|2023-10-13 12:15:00|6.9|5.7|6.92|5.72|6.93|5.73|6.89|5.69|0
1697199600000|2023-10-13 12:20:00|6.93|5.73|6.85|5.65|6.93|5.73|6.85|5.65|0
1697199900000|2023-10-13 12:25:00|6.86|5.66|6.81|5.61|6.86|5.66|6.8|5.6|0
1697200200000|2023-10-13 12:30:00|6.82|5.62|6.76|5.56|6.82|5.62|6.75|5.55|0
1697200500000|2023-10-13 12:35:00|6.75|5.55|6.75|5.55|6.99|5.79|6.71|5.51|0
1697200800000|2023-10-13 12:40:00|6.76|5.56|6.74|5.54|6.77|5.57|6.74|5.54|0
1697201100000|2023-10-13 12:45:00|6.75|5.55|6.74|5.54|6.76|5.56|6.71|5.51|0
1697201400000|2023-10-13 12:50:00|6.73|5.53|6.69|5.49|6.74|5.54|6.66|5.46|0
1697201700000|2023-10-13 12:55:00|6.7|5.5|6.66|5.46|6.7|5.5|6.65|5.45|0
1697202000000|2023-10-13 13:00:00|6.67|5.47|6.64|5.44|6.68|5.48|6.63|5.43|0
1697202300000|2023-10-13 13:05:00|6.65|5.45|6.8|5.6|6.81|5.61|6.62|5.42|0
1697202600000|2023-10-13 13:10:00|6.79|5.59|6.79|5.59|6.81|5.61|6.78|5.58|0
1697202900000|2023-10-13 13:15:00|6.78|5.58|6.8|5.6|6.82|5.62|6.78|5.58|0
1697203200000|2023-10-13 13:20:00|6.81|5.61|6.83|5.63|6.83|5.63|6.8|5.6|0
1697203500000|2023-10-13 13:25:00|6.84|5.64|6.81|5.61|6.84|5.64|6.8|5.6|0
1697203800000|2023-10-13 13:30:00|6.8|5.6|6.76|5.56|6.8|5.6|6.7|5.5|0
1697204100000|2023-10-13 13:35:00|6.75|5.55|6.69|5.49|6.81|5.61|6.69|5.49|0
1697204400000|2023-10-13 13:40:00|6.68|5.48|6.73|5.53|6.73|5.53|6.62|5.42|0
1697204700000|2023-10-13 13:45:00|6.72|5.52|6.69|5.49|6.77|5.57|6.69|5.49|0
1697205000000|2023-10-13 13:50:00|6.67|5.47|6.67|5.47|6.69|5.49|6.64|5.44|0
1697205300000|2023-10-13 13:55:00|6.66|5.46|6.7|5.5|6.71|5.51|6.63|5.43|0
1697205600000|2023-10-13 14:00:00|6.73|5.53|6.8|5.6|6.86|5.66|6.71|5.51|0
1697205900000|2023-10-13 14:05:00|6.78|5.58|6.8|5.6|6.88|5.68|6.75|5.55|0
1697206200000|2023-10-13 14:10:00|6.82|5.62|6.92|5.72|6.92|5.72|6.81|5.61|0
1697206500000|2023-10-13 14:15:00|6.91|5.71|6.93|5.73|6.96|5.76|6.89|5.69|0
1697206800000|2023-10-13 14:20:00|6.92|5.72|6.95|5.75|6.96|5.76|6.84|5.64|0
1697207100000|2023-10-13 14:25:00|6.94|5.74|6.92|5.72|6.95|5.75|6.74|5.54|0
1697207400000|2023-10-13 14:30:00|6.93|5.73|6.84|5.64|6.96|5.76|6.84|5.64|0
1697207700000|2023-10-13 14:35:00|6.83|5.63|6.94|5.74|6.94|5.74|6.83|5.63|0
1697208000000|2023-10-13 14:40:00|6.96|5.76|6.95|5.75|7|5.8|6.93|5.73|0
1697208300000|2023-10-13 14:45:00|6.96|5.76|7.12|5.92|7.14|5.94|6.94|5.74|0
1697208600000|2023-10-13 14:50:00|7.13|5.93|7.27|6.07|7.34|6.14|7.13|5.93|0
1697208900000|2023-10-13 14:55:00|7.26|6.06|7.31|6.11|7.46|6.26|7.07|5.87|0
1697209200000|2023-10-13 15:00:00|7.32|6.12|7.37|6.17|7.37|6.17|7.3|6.1|0
1697209500000|2023-10-13 15:05:00|7.36|6.16|7.61|6.41|7.74|6.54|7.36|6.16|0
1697209800000|2023-10-13 15:10:00|7.6|6.4|7.61|6.41|7.66|6.46|7.57|6.37|0
1697210100000|2023-10-13 15:15:00|7.63|6.43|7.61|6.41|7.65|6.45|7.58|6.38|0
1697210400000|2023-10-13 15:20:00|7.62|6.42|7.73|6.53|7.73|6.53|7.58|6.38|0
1697210700000|2023-10-13 15:25:00|7.71|6.51|7.78|6.58|7.83|6.63|7.61|6.41|0
1697211000000|2023-10-13 15:30:00|7.79|6.59|7.78|6.58|7.82|6.62|7.74|6.54|0
1697211300000|2023-10-13 15:35:00|7.77|6.57|7.72|6.52|7.77|6.57|7.71|6.51|0
1697211600000|2023-10-13 15:40:00|7.71|6.51|7.75|6.55|7.76|6.56|7.69|6.49|0
1697211900000|2023-10-13 15:45:00|7.74|6.54|7.77|6.57|7.78|6.58|7.72|6.52|0
1697212200000|2023-10-13 15:50:00|7.78|6.58|7.89|6.69|7.91|6.71|7.78|6.58|0
1697212500000|2023-10-13 15:55:00|7.91|6.71|7.93|6.73|7.97|6.77|7.9|6.7|0
1697212800000|2023-10-13 16:00:00|7.94|6.74|7.86|6.66|7.95|6.75|7.82|6.62|0
1697213100000|2023-10-13 16:05:00|7.85|6.65|7.82|6.62|7.87|6.67|7.81|6.61|0
1697213400000|2023-10-13 16:10:00|7.84|6.64|7.87|6.67|7.87|6.67|7.81|6.61|0
1697213700000|2023-10-13 16:15:00|7.85|6.65|7.73|6.53|7.86|6.66|7.73|6.53|0
1697214000000|2023-10-13 16:20:00|7.74|6.54|7.68|6.48|7.74|6.54|7.66|6.46|0
1697214300000|2023-10-13 16:25:00|7.69|6.49|7.64|6.44|7.71|6.51|7.63|6.43|0
1697214600000|2023-10-13 16:30:00|7.63|6.43|7.59|6.39|7.66|6.46|7.57|6.37|0
1697214900000|2023-10-13 16:35:00|7.58|6.38|7.65|6.45|7.66|6.46|7.58|6.38|0
1697215200000|2023-10-13 16:40:00|7.64|6.44|7.63|6.43|7.65|6.45|7.59|6.39|0
1697215500000|2023-10-13 16:45:00|7.64|6.44|7.7|6.5|7.7|6.5|7.61|6.41|0
1697215800000|2023-10-13 16:50:00|7.71|6.51|7.79|6.59|7.87|6.67|7.71|6.51|0
1697216100000|2023-10-13 16:55:00|7.78|6.58|7.79|6.59|7.8|6.6|7.76|6.56|0
1697216400000|2023-10-13 17:00:00|7.78|6.58|7.8|6.6|7.82|6.62|7.74|6.54|0
1697216700000|2023-10-13 17:05:00|7.79|6.59|7.91|6.71|7.92|6.72|7.79|6.59|0
1697217000000|2023-10-13 17:10:00|7.89|6.69|7.98|6.78|7.98|6.78|7.85|6.65|0
1697217300000|2023-10-13 17:15:00|7.97|6.77|8.46|7.26|8.59|7.39|7.77|6.57|0
1697217600000|2023-10-13 17:20:00|8.45|7.25|8.48|7.28|8.49|7.29|8.41|7.21|0
1697217900000|2023-10-13 17:25:00|8.49|7.29|8.63|7.43|8.65|7.45|8.47|7.27|0
1697218200000|2023-10-13 17:30:00|8.64|7.44|8.62|7.42|8.69|7.49|8.61|7.41|0
1697218500000|2023-10-13 17:35:00|8.63|7.43|8.63|7.43|8.69|7.49|8.61|7.41|0
1697218800000|2023-10-13 17:40:00|8.62|7.42|8.38|7.18|8.62|7.42|8.33|7.13|0
1697219100000|2023-10-13 17:45:00|8.39|7.19|8.41|7.21|8.44|7.24|8.36|7.16|0
1697219400000|2023-10-13 17:50:00|8.39|7.19|8.13|6.93|8.39|7.19|8.09|6.89|0
1697219700000|2023-10-13 17:55:00|8.14|6.94|8.14|6.94|8.16|6.96|8.09|6.89|0
1697220000000|2023-10-13 18:00:00|8.15|6.95|8.18|6.98|8.2|7|8.12|6.92|0
1697220300000|2023-10-13 18:05:00|8.19|6.99|8.13|6.93|8.19|6.99|8.04|6.84|0
1697220600000|2023-10-13 18:10:00|8.14|6.94|8.52|7.32|8.67|7.47|8.14|6.94|0
1697220900000|2023-10-13 18:15:00|8.53|7.33|8.5|7.3|8.59|7.39|8.47|7.27|0
1697221200000|2023-10-13 18:20:00|8.51|7.31|8.51|7.31|8.63|7.43|8.45|7.25|0
1697221500000|2023-10-13 18:25:00|8.5|7.3|8.47|7.27|8.55|7.35|8.46|7.26|0
1697221800000|2023-10-13 18:30:00|8.46|7.26|8.18|6.98|8.47|7.27|8.12|6.92|0
1697222100000|2023-10-13 18:35:00|8.17|6.97|8.28|7.08|8.32|7.12|8.17|6.97|0
1697222400000|2023-10-13 18:40:00|8.29|7.09|8.35|7.15|8.35|7.15|8.24|7.04|0
1697222700000|2023-10-13 18:45:00|8.34|7.14|8.44|7.24|8.53|7.33|8.25|7.05|0
1697223000000|2023-10-13 18:50:00|8.45|7.25|8.32|7.12|8.45|7.25|8.32|7.12|0
1697223300000|2023-10-13 18:55:00|8.33|7.13|8.31|7.11|8.38|7.18|8.28|7.08|0
1697223600000|2023-10-13 19:00:00|8.3|7.1|8.26|7.06|8.35|7.15|8.24|7.04|0
1697223900000|2023-10-13 19:05:00|8.28|7.08|8.29|7.09|8.42|7.22|8.26|7.06|0
1697224200000|2023-10-13 19:10:00|8.3|7.1|8.21|7.01|8.32|7.12|8.16|6.96|0
1697224500000|2023-10-13 19:15:00|8.22|7.02|8.3|7.1|8.33|7.13|8.2|7|0
1697224800000|2023-10-13 19:20:00|8.31|7.11|8.31|7.11|8.37|7.17|8.29|7.09|0
1697225100000|2023-10-13 19:25:00|8.3|7.1|8.4|7.2|8.42|7.22|8.3|7.1|0
1697225400000|2023-10-13 19:30:00|8.38|7.18|8.35|7.15|8.38|7.18|8.29|7.09|0
1697225700000|2023-10-13 19:35:00|8.36|7.16|8.38|7.18|8.41|7.21|8.33|7.13|0
1697226000000|2023-10-13 19:40:00|8.4|7.2|8.51|7.31|8.53|7.33|8.38|7.18|0
1697226300000|2023-10-13 19:45:00|8.49|7.29|8.04|6.84|8.49|7.29|8.04|6.84|0
1697226600000|2023-10-13 19:50:00|8.06|6.86|7.97|6.77|8.09|6.89|7.97|6.77|0
1697226900000|2023-10-13 19:55:00|7.99|6.79|7.98|6.78|8.07|6.87|7.98|6.78|0
1697227200000|2023-10-13 20:00:00|7.99|6.79|8.05|6.85|8.05|6.85|7.99|6.79|0
1697227500000|2023-10-13 20:05:00|8.06|6.86|8.07|6.87|8.1|6.9|8.06|6.86|0
1697227800000|2023-10-13 20:10:00|8.08|6.88|8.1|6.9|8.11|6.91|8.08|6.88|0
1697415300000|2023-10-16 00:15:00|9|7.4|9.02|7.42|9.03|7.43|8.99|7.39|0
1697415600000|2023-10-16 00:20:00|9.01|7.41|9|7.4|9.03|7.43|9|7.4|0
1697415900000|2023-10-16 00:25:00|9.01|7.41|8.98|7.38|9.02|7.42|8.97|7.37|0
1697416500000|2023-10-16 00:35:00|8.79|7.59|8.78|7.58|8.79|7.59|8.78|7.58|0
1697416800000|2023-10-16 00:40:00|8.79|7.59|8.82|7.62|8.82|7.62|8.79|7.59|0
1697417100000|2023-10-16 00:45:00|8.83|7.63|8.82|7.62|8.85|7.65|8.81|7.61|0
1697417400000|2023-10-16 00:50:00|8.81|7.61|8.8|7.6|8.82|7.62|8.79|7.59|0
1697417700000|2023-10-16 00:55:00|8.81|7.61|8.83|7.63|8.85|7.65|8.8|7.6|0
1697418000000|2023-10-16 01:00:00|8.82|7.62|8.76|7.56|8.83|7.63|8.75|7.55|0
1697418300000|2023-10-16 01:05:00|8.77|7.57|8.78|7.58|8.78|7.58|8.77|7.57|0
1697418600000|2023-10-16 01:10:00|8.77|7.57|8.77|7.57|8.78|7.58|8.76|7.56|0
1697418900000|2023-10-16 01:15:00|8.76|7.56|8.8|7.6|8.8|7.6|8.76|7.56|0
1697419200000|2023-10-16 01:20:00|8.79|7.59|8.79|7.59|8.82|7.62|8.79|7.59|0
1697419500000|2023-10-16 01:25:00|8.8|7.6|8.79|7.59|8.8|7.6|8.79|7.59|0
1697419800000|2023-10-16 01:30:00|8.78|7.58|8.8|7.6|8.82|7.62|8.78|7.58|0
1697420100000|2023-10-16 01:35:00|8.81|7.61|8.81|7.61|8.83|7.63|8.8|7.6|0
1697420400000|2023-10-16 01:40:00|8.8|7.6|8.81|7.61|8.82|7.62|8.78|7.58|0
1697420700000|2023-10-16 01:45:00|8.8|7.6|8.81|7.61|8.82|7.62|8.8|7.6|0
1697421000000|2023-10-16 01:50:00|8.8|7.6|8.83|7.63|8.84|7.64|8.8|7.6|0
1697421300000|2023-10-16 01:55:00|8.82|7.62|8.83|7.63|8.83|7.63|8.82|7.62|0
1697421600000|2023-10-16 02:00:00|8.84|7.64|8.87|7.67|8.87|7.67|8.83|7.63|0
1697421900000|2023-10-16 02:05:00|8.86|7.66|8.82|7.62|8.87|7.67|8.82|7.62|0
1697422200000|2023-10-16 02:10:00|8.81|7.61|8.78|7.58|8.81|7.61|8.78|7.58|0
1697422500000|2023-10-16 02:15:00|8.77|7.57|8.79|7.59|8.79|7.59|8.77|7.57|0
1697422800000|2023-10-16 02:20:00|8.78|7.58|8.76|7.56|8.79|7.59|8.76|7.56|0
1697423100000|2023-10-16 02:25:00|8.75|7.55|8.77|7.57|8.77|7.57|8.75|7.55|0
1697423400000|2023-10-16 02:30:00|8.76|7.56|9.05|7.85|9.05|7.85|8.76|7.56|0
1697423700000|2023-10-16 02:35:00|9.04|7.84|9.05|7.85|9.05|7.85|9.04|7.84|0
1697424000000|2023-10-16 02:40:00|9.04|7.84|9.07|7.87|9.07|7.87|9.04|7.84|0
1697424300000|2023-10-16 02:45:00|9.08|7.88|9.1|7.9|9.1|7.9|9.07|7.87|0
1697424600000|2023-10-16 02:50:00|9.09|7.89|9.13|7.93|9.13|7.93|9.09|7.89|0
1697424900000|2023-10-16 02:55:00|9.12|7.92|9.12|7.92|9.12|7.92|9.1|7.9|0
1697425200000|2023-10-16 03:00:00|9.11|7.91|9.11|7.91|9.13|7.93|9.11|7.91|0
1697425500000|2023-10-16 03:05:00|9.1|7.9|9.11|7.91|9.13|7.93|9.1|7.9|0
1697425800000|2023-10-16 03:10:00|9.1|7.9|9.13|7.93|9.13|7.93|9.1|7.9|0
1697426100000|2023-10-16 03:15:00|9.12|7.92|9.12|7.92|9.14|7.94|9.12|7.92|0
1697426400000|2023-10-16 03:20:00|9.13|7.93|9.13|7.93|9.13|7.93|9.12|7.92|0
1697426700000|2023-10-16 03:25:00|9.12|7.92|9.12|7.92|9.14|7.94|9.11|7.91|0
1697427000000|2023-10-16 03:30:00|9.13|7.93|9.15|7.95|9.15|7.95|9.12|7.92|0
1697427300000|2023-10-16 03:35:00|9.14|7.94|9.12|7.92|9.15|7.95|9.12|7.92|0
1697427600000|2023-10-16 03:40:00|9.11|7.91|9.11|7.91|9.12|7.92|9.11|7.91|0
1697427900000|2023-10-16 03:45:00|9.12|7.92|9.09|7.89|9.12|7.92|9.09|7.89|0
1697428200000|2023-10-16 03:50:00|9.1|7.9|9.11|7.91|9.11|7.91|9.09|7.89|0
1697428500000|2023-10-16 03:55:00|9.1|7.9|9.1|7.9|9.11|7.91|9.1|7.9|0
1697428800000|2023-10-16 04:00:00|9.11|7.91|9.11|7.91|9.11|7.91|9.09|7.89|0
1697429100000|2023-10-16 04:05:00|9.1|7.9|9.1|7.9|9.11|7.91|9.09|7.89|0
1697429400000|2023-10-16 04:10:00|9.09|7.89|9.1|7.9|9.1|7.9|9.09|7.89|0
1697429700000|2023-10-16 04:15:00|9.11|7.91|9.1|7.9|9.12|7.92|9.09|7.89|0
1697430000000|2023-10-16 04:20:00|9.09|7.89|9.1|7.9|9.11|7.91|9.09|7.89|0
1697430300000|2023-10-16 04:25:00|9.11|7.91|9.11|7.91|9.12|7.92|9.1|7.9|0
1697430600000|2023-10-16 04:30:00|9.1|7.9|9.12|7.92|9.13|7.93|9.1|7.9|0
1697430900000|2023-10-16 04:35:00|9.13|7.93|9.12|7.92|9.13|7.93|9.12|7.92|0
1697431200000|2023-10-16 04:40:00|9.11|7.91|9.12|7.92|9.13|7.93|9.11|7.91|0
1697431500000|2023-10-16 04:45:00|9.11|7.91|9.1|7.9|9.12|7.92|9.1|7.9|0
1697431800000|2023-10-16 04:50:00|9.11|7.91|9.1|7.9|9.11|7.91|9.1|7.9|0
1697432400000|2023-10-16 05:00:00|9.11|7.91|9.11|7.91|9.11|7.91|9.09|7.89|0
1697432700000|2023-10-16 05:05:00|9.12|7.92|9.12|7.92|9.13|7.93|9.11|7.91|0
1697433000000|2023-10-16 05:10:00|9.13|7.93|9.11|7.91|9.13|7.93|9.11|7.91|0
1697433300000|2023-10-16 05:15:00|9.12|7.92|9.11|7.91|9.12|7.92|9.1|7.9|0
1697433600000|2023-10-16 05:20:00|9.1|7.9|9.11|7.91|9.12|7.92|9.1|7.9|0
1697433900000|2023-10-16 05:25:00|9.12|7.92|9.1|7.9|9.12|7.92|9.1|7.9|0
1697434200000|2023-10-16 05:30:00|9.11|7.91|9.14|7.94|9.14|7.94|9.09|7.89|0
1697434500000|2023-10-16 05:35:00|9.13|7.93|9.14|7.94|9.15|7.95|9.12|7.92|0
1697434800000|2023-10-16 05:40:00|9.15|7.95|9.18|7.98|9.18|7.98|9.15|7.95|0
1697435100000|2023-10-16 05:45:00|9.17|7.97|9.21|8.01|9.22|8.02|9.17|7.97|0
1697435400000|2023-10-16 05:50:00|9.2|8|9.17|7.97|9.21|8.01|9.17|7.97|0
1697435700000|2023-10-16 05:55:00|9.18|7.98|9.12|7.92|9.18|7.98|9.12|7.92|0
1697436000000|2023-10-16 06:00:00|9.13|7.93|9.1|7.9|9.14|7.94|9.06|7.86|0
1697436300000|2023-10-16 06:05:00|9.09|7.89|9.07|7.87|9.1|7.9|9.05|7.85|0
1697436600000|2023-10-16 06:10:00|9.06|7.86|9.07|7.87|9.11|7.91|9.06|7.86|0
1697436900000|2023-10-16 06:15:00|9.06|7.86|9.03|7.83|9.07|7.87|9.03|7.83|0
1697437200000|2023-10-16 06:20:00|9.04|7.84|9.02|7.82|9.04|7.84|9.01|7.81|0
1697437500000|2023-10-16 06:25:00|9.03|7.83|9.02|7.82|9.03|7.83|9|7.8|0
1697437800000|2023-10-16 06:30:00|9.01|7.81|9.01|7.81|9.02|7.82|9|7.8|0
1697438100000|2023-10-16 06:35:00|9.02|7.82|8.97|7.77|9.02|7.82|8.97|7.77|0
1697438400000|2023-10-16 06:40:00|8.98|7.78|8.8|7.6|8.98|7.78|8.79|7.59|0
1697438700000|2023-10-16 06:45:00|8.81|7.61|9.05|7.85|9.31|8.11|8.81|7.61|0
1697439000000|2023-10-16 06:50:00|9.06|7.86|9.08|7.88|9.08|7.88|9.04|7.84|0
1697439300000|2023-10-16 06:55:00|9.09|7.89|9.07|7.87|9.1|7.9|9.06|7.86|0
1697439600000|2023-10-16 07:00:00|9.06|7.86|9.05|7.85|9.14|7.94|9.05|7.85|0
1697439900000|2023-10-16 07:05:00|9.04|7.84|9.14|7.94|9.15|7.95|9.04|7.84|0
1697440200000|2023-10-16 07:10:00|9.15|7.95|9.11|7.91|9.17|7.97|9.11|7.91|0
1697440500000|2023-10-16 07:15:00|9.12|7.92|9.19|7.99|9.19|7.99|9.1|7.9|0
1697440800000|2023-10-16 07:20:00|9.18|7.98|9.19|7.99|9.22|8.02|9.16|7.96|0
1697441100000|2023-10-16 07:25:00|9.2|8|9.19|7.99|9.25|8.05|9.19|7.99|0
1697441400000|2023-10-16 07:30:00|9.2|8|9.19|7.99|9.21|8.01|9.12|7.92|0
1697441700000|2023-10-16 07:35:00|9.2|8|9.25|8.05|9.27|8.07|9.2|8|0
1697442000000|2023-10-16 07:40:00|9.24|8.04|9.27|8.07|9.27|8.07|9.24|8.04|0
1697442300000|2023-10-16 07:45:00|9.26|8.06|9.3|8.1|9.32|8.12|9.22|8.02|0
1697442600000|2023-10-16 07:50:00|9.29|8.09|9.28|8.08|9.31|8.11|9.21|8.01|0
1697442900000|2023-10-16 07:55:00|9.26|8.06|9.26|8.06|9.3|8.1|9.24|8.04|0
1697443200000|2023-10-16 08:00:00|9.25|8.05|9.32|8.12|9.34|8.14|9.24|8.04|0
1697443500000|2023-10-16 08:05:00|9.33|8.13|9.35|8.15|9.37|8.17|9.31|8.11|0
1697443800000|2023-10-16 08:10:00|9.36|8.16|9.35|8.15|9.38|8.18|9.34|8.14|0
1697444100000|2023-10-16 08:15:00|9.36|8.16|9.37|8.17|9.4|8.2|9.35|8.15|0
1697444400000|2023-10-16 08:20:00|9.35|8.15|9.3|8.1|9.35|8.15|9.29|8.09|0
1697444700000|2023-10-16 08:25:00|9.29|8.09|9.24|8.04|9.29|8.09|9.22|8.02|0
1697445000000|2023-10-16 08:30:00|9.23|8.03|9.23|8.03|9.24|8.04|9.2|8|0
1697445300000|2023-10-16 08:35:00|9.22|8.02|9.2|8|9.23|8.03|9.18|7.98|0
1697445600000|2023-10-16 08:40:00|9.19|7.99|9.19|7.99|9.22|8.02|9.19|7.99|0
1697445900000|2023-10-16 08:45:00|9.2|8|9.13|7.93|9.2|8|9.12|7.92|0
1697446200000|2023-10-16 08:50:00|9.14|7.94|9.16|7.96|9.17|7.97|9.11|7.91|0
1697446500000|2023-10-16 08:55:00|9.17|7.97|9.18|7.98|9.19|7.99|9.15|7.95|0
1697446800000|2023-10-16 09:00:00|9.17|7.97|9.22|8.02|9.22|8.02|9.17|7.97|0
1697447100000|2023-10-16 09:05:00|9.21|8.01|9.09|7.89|9.21|8.01|9.06|7.86|0
1697447400000|2023-10-16 09:10:00|9.1|7.9|9.09|7.89|9.12|7.92|9.07|7.87|0
1697447700000|2023-10-16 09:15:00|9.1|7.9|9.08|7.88|9.1|7.9|9.03|7.83|0
1697448000000|2023-10-16 09:20:00|9.07|7.87|9.09|7.89|9.12|7.92|9.07|7.87|0
1697448300000|2023-10-16 09:25:00|9.08|7.88|9.11|7.91|9.11|7.91|9.07|7.87|0
1697448600000|2023-10-16 09:30:00|9.1|7.9|9.08|7.88|9.11|7.91|9.07|7.87|0
1697448900000|2023-10-16 09:35:00|9.07|7.87|9.03|7.83|9.07|7.87|9.02|7.82|0
1697449200000|2023-10-16 09:40:00|9.02|7.82|8.68|7.48|9.03|7.83|8.67|7.47|0
1697449500000|2023-10-16 09:45:00|8.69|7.49|8.7|7.5|8.71|7.51|8.66|7.46|0
1697449800000|2023-10-16 09:50:00|8.71|7.51|8.69|7.49|8.71|7.51|8.68|7.48|0
1697450100000|2023-10-16 09:55:00|8.68|7.48|8.71|7.51|8.72|7.52|8.68|7.48|0
1697450400000|2023-10-16 10:00:00|8.73|7.53|8.79|7.59|8.79|7.59|8.72|7.52|0
1697450700000|2023-10-16 10:05:00|8.78|7.58|8.8|7.6|8.8|7.6|8.77|7.57|0
1697451000000|2023-10-16 10:10:00|8.81|7.61|8.78|7.58|8.81|7.61|8.77|7.57|0
1697451300000|2023-10-16 10:15:00|8.77|7.57|8.73|7.53|8.77|7.57|8.56|7.36|0
1697451600000|2023-10-16 10:20:00|8.72|7.52|8.73|7.53|8.74|7.54|8.7|7.5|0
1697451900000|2023-10-16 10:25:00|8.74|7.54|8.73|7.53|8.75|7.55|8.72|7.52|0
1697452200000|2023-10-16 10:30:00|8.74|7.54|9.07|7.87|9.09|7.89|8.72|7.52|0
1697452500000|2023-10-16 10:35:00|9.06|7.86|9.05|7.85|9.08|7.88|9.05|7.85|0
1697452800000|2023-10-16 10:40:00|9.06|7.86|9.03|7.83|9.06|7.86|9.01|7.81|0
1697453100000|2023-10-16 10:45:00|9.05|7.85|9.02|7.82|9.05|7.85|9.01|7.81|0
1697453400000|2023-10-16 10:50:00|9.01|7.81|9.01|7.81|9.03|7.83|9|7.8|0
1697453700000|2023-10-16 10:55:00|9.02|7.82|8.98|7.78|9.02|7.82|8.98|7.78|0
1697454000000|2023-10-16 11:00:00|8.99|7.79|9.02|7.82|9.02|7.82|8.98|7.78|0
1697454300000|2023-10-16 11:05:00|9.01|7.81|9.05|7.85|9.06|7.86|9.01|7.81|0
1697454600000|2023-10-16 11:10:00|9.06|7.86|9.02|7.82|9.06|7.86|9.02|7.82|0
1697454900000|2023-10-16 11:15:00|9.01|7.81|9|7.8|9.02|7.82|9|7.8|0
1697455200000|2023-10-16 11:20:00|8.99|7.79|8.99|7.79|9.01|7.81|8.98|7.78|0
1697455500000|2023-10-16 11:25:00|8.98|7.78|8.98|7.78|9|7.8|8.97|7.77|0
1697455800000|2023-10-16 11:30:00|8.97|7.77|9|7.8|9|7.8|8.96|7.76|0
1697456100000|2023-10-16 11:35:00|8.99|7.79|8.91|7.71|9|7.8|8.91|7.71|0
1697456400000|2023-10-16 11:40:00|8.92|7.72|8.87|7.67|8.95|7.75|8.86|7.66|0
1697456700000|2023-10-16 11:45:00|8.86|7.66|8.95|7.75|9.12|7.92|8.71|7.51|0
1697457000000|2023-10-16 11:50:00|8.94|7.74|8.96|7.76|8.96|7.76|8.92|7.72|0
1697457300000|2023-10-16 11:55:00|8.97|7.77|8.98|7.78|8.99|7.79|8.95|7.75|0
1697457600000|2023-10-16 12:00:00|8.97|7.77|8.97|7.77|9|7.8|8.96|7.76|0
1697457900000|2023-10-16 12:05:00|8.98|7.78|9.04|7.84|9.06|7.86|8.97|7.77|0
1697458200000|2023-10-16 12:10:00|9.05|7.85|9.06|7.86|9.07|7.87|9.03|7.83|0
1697458500000|2023-10-16 12:15:00|9.05|7.85|9.05|7.85|9.06|7.86|9.03|7.83|0
1697458800000|2023-10-16 12:20:00|9.01|7.81|9.02|7.82|9.04|7.84|8.96|7.76|0
1697459100000|2023-10-16 12:25:00|9.03|7.83|9.08|7.88|9.17|7.97|9.02|7.82|0
1697459400000|2023-10-16 12:30:00|9.05|7.85|9.04|7.84|9.08|7.88|9.01|7.81|0
1697459700000|2023-10-16 12:35:00|9.05|7.85|8.92|7.72|9.07|7.87|8.92|7.72|0
1697460000000|2023-10-16 12:40:00|8.93|7.73|8.94|7.74|8.94|7.74|8.91|7.71|0
1697460300000|2023-10-16 12:45:00|8.93|7.73|8.89|7.69|8.94|7.74|8.88|7.68|0
1697460600000|2023-10-16 12:50:00|8.88|7.68|8.86|7.66|8.88|7.68|8.82|7.62|0
1697460900000|2023-10-16 12:55:00|8.85|7.65|8.85|7.65|8.86|7.66|8.83|7.63|0
1697461200000|2023-10-16 13:00:00|8.84|7.64|8.87|7.67|8.88|7.68|8.83|7.63|0
1697461500000|2023-10-16 13:05:00|8.88|7.68|8.88|7.68|8.9|7.7|8.85|7.65|0
1697461800000|2023-10-16 13:10:00|8.87|7.67|8.85|7.65|8.87|7.67|8.84|7.64|0
1697462100000|2023-10-16 13:15:00|8.84|7.64|8.79|7.59|8.84|7.64|8.79|7.59|0
1697462400000|2023-10-16 13:20:00|8.8|7.6|8.82|7.62|8.82|7.62|8.8|7.6|0
1697462700000|2023-10-16 13:25:00|8.83|7.63|8.84|7.64|8.87|7.67|8.83|7.63|0
1697463000000|2023-10-16 13:30:00|8.85|7.65|8.7|7.5|8.89|7.69|8.7|7.5|0
1697463300000|2023-10-16 13:35:00|8.71|7.51|8.68|7.48|9.03|7.83|8.63|7.43|0
1697463600000|2023-10-16 13:40:00|8.69|7.49|8.79|7.59|8.81|7.61|8.67|7.47|0
1697463900000|2023-10-16 13:45:00|8.78|7.58|8.76|7.56|8.8|7.6|8.7|7.5|0
1697464200000|2023-10-16 13:50:00|8.75|7.55|8.68|7.48|8.75|7.55|8.64|7.44|0
1697464500000|2023-10-16 13:55:00|8.67|7.47|8.68|7.48|8.75|7.55|8.67|7.47|0
1697464800000|2023-10-16 14:00:00|8.67|7.47|8.69|7.49|8.72|7.52|8.65|7.45|0
1697465100000|2023-10-16 14:05:00|8.7|7.5|8.68|7.48|8.78|7.58|8.68|7.48|0
1697465400000|2023-10-16 14:10:00|8.67|7.47|8.55|7.35|8.69|7.49|8.54|7.34|0
1697465700000|2023-10-16 14:15:00|8.54|7.34|8.51|7.31|8.57|7.37|8.47|7.27|0
1697466000000|2023-10-16 14:20:00|8.5|7.3|8.46|7.26|8.52|7.32|8.46|7.26|0
1697466300000|2023-10-16 14:25:00|8.45|7.25|8.38|7.18|8.48|7.28|8.37|7.17|0
1697466600000|2023-10-16 14:30:00|8.37|7.17|8.44|7.24|8.69|7.49|8.29|7.09|0
1697466900000|2023-10-16 14:35:00|8.43|7.23|7.7|6.5|8.44|7.24|7.66|6.46|0
1697467200000|2023-10-16 14:40:00|7.69|6.49|7.68|6.48|7.73|6.53|7.66|6.46|0
1697467500000|2023-10-16 14:45:00|7.67|6.47|7.64|6.44|7.68|6.48|7.63|6.43|0
1697467800000|2023-10-16 14:50:00|7.63|6.43|7.67|6.47|7.67|6.47|7.61|6.41|0
1697468100000|2023-10-16 14:55:00|7.66|6.46|7.6|6.4|7.66|6.46|7.6|6.4|0
1697468400000|2023-10-16 15:00:00|7.59|6.39|7.6|6.4|7.61|6.41|7.55|6.35|0
1697468700000|2023-10-16 15:05:00|7.59|6.39|7.6|6.4|7.61|6.41|7.56|6.36|0
1697469000000|2023-10-16 15:10:00|7.59|6.39|7.64|6.44|7.64|6.44|7.58|6.38|0
1697469300000|2023-10-16 15:15:00|7.63|6.43|7.66|6.46|7.67|6.47|7.61|6.41|0
1697469600000|2023-10-16 15:20:00|7.68|6.48|7.66|6.46|7.69|6.49|7.64|6.44|0
1697469900000|2023-10-16 15:25:00|7.67|6.47|7.64|6.44|7.67|6.47|7.63|6.43|0
1697470200000|2023-10-16 15:30:00|7.63|6.43|7.66|6.46|7.68|6.48|7.61|6.41|0
1697470500000|2023-10-16 15:35:00|7.65|6.45|7.73|6.53|7.74|6.54|7.65|6.45|0
1697470800000|2023-10-16 15:40:00|7.74|6.54|7.76|6.56|7.79|6.59|7.72|6.52|0
1697471100000|2023-10-16 15:45:00|7.77|6.57|7.75|6.55|7.82|6.62|7.73|6.53|0
1697471400000|2023-10-16 15:50:00|7.74|6.54|7.74|6.54|7.74|6.54|7.72|6.52|0
1697471700000|2023-10-16 15:55:00|7.73|6.53|7.74|6.54|7.75|6.55|7.72|6.52|0
1697472000000|2023-10-16 16:00:00|7.73|6.53|7.76|6.56|7.77|6.57|7.72|6.52|0
1697472300000|2023-10-16 16:05:00|7.75|6.55|7.69|6.49|7.76|6.56|7.69|6.49|0
1697472600000|2023-10-16 16:10:00|7.7|6.5|7.77|6.57|7.78|6.58|7.7|6.5|0
1697472900000|2023-10-16 16:15:00|7.78|6.58|7.73|6.53|7.78|6.58|7.71|6.51|0
1697473200000|2023-10-16 16:20:00|7.74|6.54|7.73|6.53|7.78|6.58|7.73|6.53|0
1697473500000|2023-10-16 16:25:00|7.74|6.54|7.71|6.51|7.75|6.55|7.7|6.5|0
1697473800000|2023-10-16 16:30:00|7.72|6.52|7.74|6.54|7.75|6.55|7.69|6.49|0
1697474100000|2023-10-16 16:35:00|7.75|6.55|7.74|6.54|7.77|6.57|7.71|6.51|0
1697474400000|2023-10-16 16:40:00|7.75|6.55|7.73|6.53|7.76|6.56|7.72|6.52|0
1697474700000|2023-10-16 16:45:00|7.72|6.52|7.74|6.54|7.75|6.55|7.7|6.5|0
1697475000000|2023-10-16 16:50:00|7.73|6.53|7.74|6.54|7.76|6.56|7.7|6.5|0
1697475300000|2023-10-16 16:55:00|7.73|6.53|7.73|6.53|7.81|6.61|7.73|6.53|0
1697475600000|2023-10-16 17:00:00|7.72|6.52|7.64|6.44|7.73|6.53|7.64|6.44|0
1697475900000|2023-10-16 17:05:00|7.63|6.43|7.62|6.42|7.64|6.44|7.61|6.41|0
1697476200000|2023-10-16 17:10:00|7.61|6.41|7.61|6.41|7.61|6.41|7.58|6.38|0
1697476500000|2023-10-16 17:15:00|7.6|6.4|7.71|6.51|7.71|6.51|7.59|6.39|0
1697476800000|2023-10-16 17:20:00|7.72|6.52|7.89|6.69|7.91|6.71|7.72|6.52|0
1697477100000|2023-10-16 17:25:00|7.91|6.71|7.72|6.52|8.01|6.81|7.55|6.35|0
1697477400000|2023-10-16 17:30:00|7.71|6.51|7.81|6.61|7.93|6.73|7.71|6.51|0
1697477700000|2023-10-16 17:35:00|7.8|6.6|7.74|6.54|7.82|6.62|7.73|6.53|0
1697478000000|2023-10-16 17:40:00|7.73|6.53|7.65|6.45|7.73|6.53|7.64|6.44|0
1697478300000|2023-10-16 17:45:00|7.66|6.46|7.68|6.48|7.7|6.5|7.65|6.45|0
1697478600000|2023-10-16 17:50:00|7.67|6.47|7.67|6.47|7.7|6.5|7.66|6.46|0
1697478900000|2023-10-16 17:55:00|7.66|6.46|7.66|6.46|7.67|6.47|7.64|6.44|0
1697479200000|2023-10-16 18:00:00|7.65|6.45|7.61|6.41|7.8|6.6|7.6|6.4|0
1697479500000|2023-10-16 18:05:00|7.6|6.4|7.57|6.37|7.63|6.43|7.57|6.37|0
1697479800000|2023-10-16 18:10:00|7.58|6.38|7.59|6.39|7.6|6.4|7.54|6.34|0
1697480100000|2023-10-16 18:15:00|7.6|6.4|7.59|6.39|7.63|6.43|7.58|6.38|0
1697480400000|2023-10-16 18:20:00|7.58|6.38|7.63|6.43|7.67|6.47|7.58|6.38|0
1697480700000|2023-10-16 18:25:00|7.64|6.44|7.67|6.47|7.67|6.47|7.59|6.39|0
1697481000000|2023-10-16 18:30:00|7.66|6.46|7.62|6.42|7.69|6.49|7.62|6.42|0
1697481300000|2023-10-16 18:35:00|7.63|6.43|7.66|6.46|7.71|6.51|7.61|6.41|0
1697481600000|2023-10-16 18:40:00|7.67|6.47|7.63|6.43|7.68|6.48|7.63|6.43|0
1697481900000|2023-10-16 18:45:00|7.64|6.44|7.66|6.46|7.67|6.47|7.62|6.42|0
1697482200000|2023-10-16 18:50:00|7.65|6.45|7.61|6.41|7.67|6.47|7.6|6.4|0
1697482500000|2023-10-16 18:55:00|7.62|6.42|7.56|6.36|7.62|6.42|7.56|6.36|0
1697482800000|2023-10-16 19:00:00|7.57|6.37|7.53|6.33|7.62|6.42|7.53|6.33|0
1697483100000|2023-10-16 19:05:00|7.52|6.32|7.5|6.3|7.52|6.32|7.49|6.29|0
1697483400000|2023-10-16 19:10:00|7.51|6.31|7.52|6.32|7.53|6.33|7.47|6.27|0
1697483700000|2023-10-16 19:15:00|7.51|6.31|7.52|6.32|7.52|6.32|7.48|6.28|0
1697484000000|2023-10-16 19:20:00|7.51|6.31|7.48|6.28|7.51|6.31|7.47|6.27|0
1697484300000|2023-10-16 19:25:00|7.49|6.29|7.45|6.25|7.49|6.29|7.45|6.25|0
1697484600000|2023-10-16 19:30:00|7.44|6.24|7.53|6.33|7.53|6.33|7.43|6.23|0
1697484900000|2023-10-16 19:35:00|7.52|6.32|7.54|6.34|7.54|6.34|7.51|6.31|0
1697485200000|2023-10-16 19:40:00|7.53|6.33|7.51|6.31|7.55|6.35|7.48|6.28|0
1697485500000|2023-10-16 19:45:00|7.52|6.32|7.54|6.34|7.55|6.35|7.51|6.31|0
1697485800000|2023-10-16 19:50:00|7.55|6.35|7.49|6.29|7.56|6.36|7.48|6.28|0
1697486100000|2023-10-16 19:55:00|7.48|6.28|7.61|6.41|7.63|6.43|7.48|6.28|0
1697486400000|2023-10-16 20:00:00|7.58|6.38|7.58|6.38|7.63|6.43|7.58|6.38|0
1697486700000|2023-10-16 20:05:00|7.57|6.37|7.55|6.35|7.57|6.37|7.55|6.35|0
1697487000000|2023-10-16 20:10:00|7.56|6.36|7.54|6.34|7.56|6.36|7.53|6.33|0
1697487300000|2023-10-16 20:15:00|7.73|6.13|7.74|6.14|7.74|6.14|7.73|6.13|0
1697487600000|2023-10-16 20:20:00|7.73|6.13|7.71|6.11|7.74|6.14|7.71|6.11|0
1697487900000|2023-10-16 20:25:00|7.72|6.12|7.71|6.11|7.72|6.12|7.71|6.11|0
1697488200000|2023-10-16 20:30:00|7.72|6.12|7.73|6.13|7.73|6.13|7.72|6.12|0
1697488500000|2023-10-16 20:35:00|7.74|6.14|7.73|6.13|7.74|6.14|7.73|6.13|0
1697488800000|2023-10-16 20:40:00|7.74|6.14|7.74|6.14|7.74|6.14|7.74|6.14|0
1697489100000|2023-10-16 20:45:00|7.73|6.13|7.74|6.14|7.74|6.14|7.73|6.13|0
1697489400000|2023-10-16 20:50:00|7.73|6.13|7.71|6.11|7.73|6.13|7.71|6.11|0
1697489700000|2023-10-16 20:55:00|7.72|6.12|7.72|6.12|7.72|6.12|7.7|6.1|0
1697490000000|2023-10-16 21:00:00|7.71|6.11|7.71|6.11|7.72|6.12|7.71|6.11|0
1697490300000|2023-10-16 21:05:00|7.72|6.12|7.7|6.1|7.72|6.12|7.7|6.1|0
1697490600000|2023-10-16 21:10:00|7.71|6.11|7.7|6.1|7.71|6.11|7.7|6.1|0
1697490900000|2023-10-16 21:15:00|7.71|6.11|7.7|6.1|7.71|6.11|7.7|6.1|0
1697491200000|2023-10-16 21:20:00|7.71|6.11|7.7|6.1|7.71|6.11|7.7|6.1|0
1697491500000|2023-10-16 21:25:00|7.71|6.11|7.71|6.11|7.71|6.11|7.7|6.1|0
1697491800000|2023-10-16 21:30:00|7.7|6.1|7.7|6.1|7.71|6.11|7.7|6.1|0
1697492400000|2023-10-16 21:40:00|7.71|6.11|7.71|6.11|7.71|6.11|7.7|6.1|0
1697492700000|2023-10-16 21:45:00|7.7|6.1|7.7|6.1|7.71|6.11|7.7|6.1|0
1697493000000|2023-10-16 21:50:00|7.71|6.11|7.7|6.1|7.71|6.11|7.7|6.1|0
1697493300000|2023-10-16 21:55:00|7.71|6.11|7.7|6.1|7.71|6.11|7.7|6.1|0
1697493600000|2023-10-16 22:00:00|7.71|6.11|7.72|6.12|7.73|6.13|7.7|6.1|0
1697493900000|2023-10-16 22:05:00|7.73|6.13|7.74|6.14|7.74|6.14|7.73|6.13|0
1697494200000|2023-10-16 22:10:00|7.73|6.13|7.73|6.13|7.74|6.14|7.73|6.13|0
1697494500000|2023-10-16 22:15:00|7.74|6.14|7.74|6.14|7.75|6.15|7.73|6.13|0
1697495100000|2023-10-16 22:25:00|7.75|6.15|7.75|6.15|7.75|6.15|7.75|6.15|0
1697495400000|2023-10-16 22:30:00|7.74|6.14|7.75|6.15|7.75|6.15|7.74|6.14|0
1697495700000|2023-10-16 22:35:00|7.74|6.14|7.75|6.15|7.75|6.15|7.74|6.14|0
1697496000000|2023-10-16 22:40:00|7.74|6.14|7.75|6.15|7.75|6.15|7.74|6.14|0
1697496300000|2023-10-16 22:45:00|7.76|6.16|7.77|6.17|7.77|6.17|7.76|6.16|0
1697496600000|2023-10-16 22:50:00|7.78|6.18|7.78|6.18|7.78|6.18|7.77|6.17|0
1697496900000|2023-10-16 22:55:00|7.79|6.19|7.78|6.18|7.79|6.19|7.78|6.18|0
1697497200000|2023-10-16 23:00:00|7.79|6.19|7.79|6.19|7.79|6.19|7.78|6.18|0
1697497500000|2023-10-16 23:05:00|7.78|6.18|7.81|6.21|7.82|6.22|7.78|6.18|0
1697498100000|2023-10-16 23:15:00|7.82|6.22|7.84|6.24|7.84|6.24|7.81|6.21|0
1697498400000|2023-10-16 23:20:00|7.83|6.23|7.82|6.22|7.83|6.23|7.81|6.21|0
1697498700000|2023-10-16 23:25:00|7.81|6.21|7.81|6.21|7.82|6.22|7.8|6.2|0
1697499000000|2023-10-16 23:30:00|7.8|6.2|7.79|6.19|7.81|6.21|7.79|6.19|0
1697499300000|2023-10-16 23:35:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1697499600000|2023-10-16 23:40:00|7.78|6.18|7.79|6.19|7.79|6.19|7.78|6.18|0
1697499900000|2023-10-16 23:45:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1697500200000|2023-10-16 23:50:00|7.79|6.19|7.76|6.16|7.79|6.19|7.75|6.15|0
1697500500000|2023-10-16 23:55:00|7.75|6.15|7.76|6.16|7.76|6.16|7.75|6.15|0
1697500800000|2023-10-17 00:00:00|7.75|6.15|7.77|6.17|7.79|6.19|7.75|6.15|0
1697501100000|2023-10-17 00:05:00|7.76|6.16|7.76|6.16|7.77|6.17|7.76|6.16|0
1697501400000|2023-10-17 00:10:00|7.77|6.17|7.77|6.17|7.77|6.17|7.76|6.16|0
1697501700000|2023-10-17 00:15:00|7.76|6.16|7.88|6.28|7.89|6.29|7.75|6.15|0
1697502000000|2023-10-17 00:20:00|7.89|6.29|7.88|6.28|7.9|6.3|7.88|6.28|0
1697502300000|2023-10-17 00:25:00|7.87|6.27|7.86|6.26|7.88|6.28|7.85|6.25|0
1697502600000|2023-10-17 00:30:00|7.66|6.46|7.69|6.49|7.69|6.49|7.66|6.46|0
1697502900000|2023-10-17 00:35:00|7.68|6.48|7.7|6.5|7.7|6.5|7.68|6.48|0
1697503200000|2023-10-17 00:40:00|7.69|6.49|7.69|6.49|7.7|6.5|7.68|6.48|0
1697503500000|2023-10-17 00:45:00|7.7|6.5|7.7|6.5|7.71|6.51|7.69|6.49|0
1697503800000|2023-10-17 00:50:00|7.69|6.49|7.71|6.51|7.72|6.52|7.69|6.49|0
1697504100000|2023-10-17 00:55:00|7.7|6.5|7.7|6.5|7.7|6.5|7.7|6.5|0
1697504400000|2023-10-17 01:00:00|7.71|6.51|7.71|6.51|7.72|6.52|7.7|6.5|0
1697504700000|2023-10-17 01:05:00|7.7|6.5|7.73|6.53|7.73|6.53|7.7|6.5|0
1697505000000|2023-10-17 01:10:00|7.72|6.52|7.73|6.53|7.73|6.53|7.72|6.52|0
1697505300000|2023-10-17 01:15:00|7.72|6.52|7.73|6.53|7.73|6.53|7.72|6.52|0
1697505600000|2023-10-17 01:20:00|7.72|6.52|7.73|6.53|7.73|6.53|7.72|6.52|0
1697505900000|2023-10-17 01:25:00|7.72|6.52|7.75|6.55|7.75|6.55|7.72|6.52|0
1697506200000|2023-10-17 01:30:00|7.74|6.54|7.75|6.55|7.76|6.56|7.74|6.54|0
1697506500000|2023-10-17 01:35:00|7.74|6.54|7.75|6.55|7.76|6.56|7.74|6.54|0
1697506800000|2023-10-17 01:40:00|7.74|6.54|7.74|6.54|7.75|6.55|7.74|6.54|0
1697507100000|2023-10-17 01:45:00|7.73|6.53|7.73|6.53|7.74|6.54|7.73|6.53|0
1697507400000|2023-10-17 01:50:00|7.74|6.54|7.73|6.53|7.74|6.54|7.73|6.53|0
1697507700000|2023-10-17 01:55:00|7.74|6.54|7.74|6.54|7.74|6.54|7.73|6.53|0
1697508000000|2023-10-17 02:00:00|7.73|6.53|7.75|6.55|7.75|6.55|7.73|6.53|0
1697508300000|2023-10-17 02:05:00|7.76|6.56|7.76|6.56|7.77|6.57|7.75|6.55|0
1697508600000|2023-10-17 02:10:00|7.75|6.55|7.73|6.53|7.75|6.55|7.72|6.52|0
1697508900000|2023-10-17 02:15:00|7.74|6.54|7.74|6.54|7.74|6.54|7.72|6.52|0
1697509200000|2023-10-17 02:20:00|7.75|6.55|7.74|6.54|7.75|6.55|7.74|6.54|0
1697509500000|2023-10-17 02:25:00|7.75|6.55|7.75|6.55|7.76|6.56|7.74|6.54|0
1697509800000|2023-10-17 02:30:00|7.76|6.56|7.75|6.55|7.76|6.56|7.73|6.53|0
1697510100000|2023-10-17 02:35:00|7.74|6.54|7.75|6.55|7.75|6.55|7.74|6.54|0
1697510400000|2023-10-17 02:40:00|7.74|6.54|7.74|6.54|7.75|6.55|7.74|6.54|0
1697510700000|2023-10-17 02:45:00|7.75|6.55|7.75|6.55|7.75|6.55|7.74|6.54|0
1697511300000|2023-10-17 02:55:00|7.76|6.56|7.75|6.55|7.76|6.56|7.75|6.55|0
1697511600000|2023-10-17 03:00:00|7.76|6.56|7.76|6.56|7.77|6.57|7.75|6.55|0
1697511900000|2023-10-17 03:05:00|7.77|6.57|7.75|6.55|7.77|6.57|7.75|6.55|0
1697512200000|2023-10-17 03:10:00|7.76|6.56|7.75|6.55|7.76|6.56|7.75|6.55|0
1697512500000|2023-10-17 03:15:00|7.76|6.56|7.73|6.53|7.76|6.56|7.73|6.53|0
1697512800000|2023-10-17 03:20:00|7.72|6.52|7.75|6.55|7.75|6.55|7.72|6.52|0
1697513100000|2023-10-17 03:25:00|7.76|6.56|7.75|6.55|7.76|6.56|7.75|6.55|0
1697513400000|2023-10-17 03:30:00|7.76|6.56|7.74|6.54|7.76|6.56|7.74|6.54|0
1697513700000|2023-10-17 03:35:00|7.73|6.53|7.74|6.54|7.75|6.55|7.71|6.51|0
1697514000000|2023-10-17 03:40:00|7.75|6.55|7.77|6.57|7.77|6.57|7.75|6.55|0
1697514300000|2023-10-17 03:45:00|7.79|6.59|7.8|6.6|7.81|6.61|7.79|6.59|0
1697514600000|2023-10-17 03:50:00|7.79|6.59|7.79|6.59|7.8|6.6|7.79|6.59|0
1697514900000|2023-10-17 03:55:00|7.78|6.58|7.77|6.57|7.78|6.58|7.76|6.56|0
1697515200000|2023-10-17 04:00:00|7.78|6.58|7.77|6.57|7.78|6.58|7.77|6.57|0
1697515500000|2023-10-17 04:05:00|7.78|6.58|7.78|6.58|7.78|6.58|7.77|6.57|0
1697516100000|2023-10-17 04:15:00|7.77|6.57|7.77|6.57|7.77|6.57|7.77|6.57|0
1697516400000|2023-10-17 04:20:00|7.76|6.56|7.77|6.57|7.77|6.57|7.76|6.56|0
1697516700000|2023-10-17 04:25:00|7.78|6.58|7.77|6.57|7.78|6.58|7.77|6.57|0
1697517000000|2023-10-17 04:30:00|7.78|6.58|7.77|6.57|7.78|6.58|7.77|6.57|0
1697517300000|2023-10-17 04:35:00|7.78|6.58|7.77|6.57|7.78|6.58|7.76|6.56|0
1697517600000|2023-10-17 04:40:00|7.78|6.58|7.77|6.57|7.78|6.58|7.77|6.57|0
1697517900000|2023-10-17 04:45:00|7.78|6.58|7.78|6.58|7.78|6.58|7.77|6.57|0
1697518200000|2023-10-17 04:50:00|7.77|6.57|7.78|6.58|7.78|6.58|7.77|6.57|0
1697518500000|2023-10-17 04:55:00|7.79|6.59|7.79|6.59|7.79|6.59|7.78|6.58|0
1697518800000|2023-10-17 05:00:00|7.8|6.6|7.79|6.59|7.8|6.6|7.79|6.59|0
1697519100000|2023-10-17 05:05:00|7.78|6.58|7.78|6.58|7.79|6.59|7.77|6.57|0
1697519400000|2023-10-17 05:10:00|7.77|6.57|7.77|6.57|7.78|6.58|7.77|6.57|0
1697519700000|2023-10-17 05:15:00|7.76|6.56|7.76|6.56|7.76|6.56|7.75|6.55|0
1697520300000|2023-10-17 05:25:00|7.77|6.57|7.77|6.57|7.77|6.57|7.76|6.56|0
1697520600000|2023-10-17 05:30:00|7.76|6.56|7.77|6.57|7.77|6.57|7.76|6.56|0
1697520900000|2023-10-17 05:35:00|7.78|6.58|7.76|6.56|7.78|6.58|7.75|6.55|0
1697521200000|2023-10-17 05:40:00|7.75|6.55|7.76|6.56|7.77|6.57|7.75|6.55|0
1697521500000|2023-10-17 05:45:00|7.77|6.57|7.76|6.56|7.77|6.57|7.75|6.55|0
1697521800000|2023-10-17 05:50:00|7.75|6.55|7.72|6.52|7.75|6.55|7.72|6.52|0
1697522100000|2023-10-17 05:55:00|7.73|6.53|7.72|6.52|7.73|6.53|7.71|6.51|0
1697522400000|2023-10-17 06:00:00|7.71|6.51|7.73|6.53|7.74|6.54|7.7|6.5|0
1697522700000|2023-10-17 06:05:00|7.72|6.52|7.73|6.53|7.73|6.53|7.72|6.52|0
1697523000000|2023-10-17 06:10:00|7.74|6.54|7.74|6.54|7.74|6.54|7.72|6.52|0
1697523300000|2023-10-17 06:15:00|7.75|6.55|7.79|6.59|7.79|6.59|7.75|6.55|0
1697523600000|2023-10-17 06:20:00|7.78|6.58|7.79|6.59|7.81|6.61|7.78|6.58|0
1697523900000|2023-10-17 06:25:00|7.8|6.6|7.77|6.57|7.8|6.6|7.77|6.57|0
1697524200000|2023-10-17 06:30:00|7.78|6.58|7.78|6.58|7.79|6.59|7.77|6.57|0
1697524500000|2023-10-17 06:35:00|7.77|6.57|7.76|6.56|7.77|6.57|7.76|6.56|0
1697524800000|2023-10-17 06:40:00|7.77|6.57|7.75|6.55|7.77|6.57|7.75|6.55|0
1697525100000|2023-10-17 06:45:00|7.76|6.56|7.76|6.56|7.77|6.57|7.75|6.55|0
1697525400000|2023-10-17 06:50:00|7.77|6.57|7.78|6.58|7.78|6.58|7.76|6.56|0
1697525700000|2023-10-17 06:55:00|7.77|6.57|7.78|6.58|7.78|6.58|7.77|6.57|0
1697526000000|2023-10-17 07:00:00|7.79|6.59|7.74|6.54|7.79|6.59|7.74|6.54|0
1697526300000|2023-10-17 07:05:00|7.73|6.53|7.66|6.46|7.73|6.53|7.65|6.45|0
1697526600000|2023-10-17 07:10:00|7.65|6.45|7.56|6.36|7.66|6.46|7.53|6.33|0
1697526900000|2023-10-17 07:15:00|7.55|6.35|7.58|6.38|7.6|6.4|7.55|6.35|0
1697527200000|2023-10-17 07:20:00|7.59|6.39|7.58|6.38|7.6|6.4|7.56|6.36|0
1697527500000|2023-10-17 07:25:00|7.59|6.39|7.59|6.39|7.61|6.41|7.58|6.38|0
1697527800000|2023-10-17 07:30:00|7.6|6.4|7.56|6.36|7.6|6.4|7.56|6.36|0
1697528100000|2023-10-17 07:35:00|7.57|6.37|7.55|6.35|7.58|6.38|7.55|6.35|0
1697528400000|2023-10-17 07:40:00|7.53|6.33|7.52|6.32|7.54|6.34|7.52|6.32|0
1697528700000|2023-10-17 07:45:00|7.53|6.33|7.52|6.32|7.55|6.35|7.52|6.32|0
1697529000000|2023-10-17 07:50:00|7.53|6.33|7.54|6.34|7.54|6.34|7.52|6.32|0
1697529300000|2023-10-17 07:55:00|7.53|6.33|7.54|6.34|7.55|6.35|7.53|6.33|0
1697529600000|2023-10-17 08:00:00|7.53|6.33|7.54|6.34|7.56|6.36|7.53|6.33|0
1697529900000|2023-10-17 08:05:00|7.53|6.33|7.58|6.38|7.6|6.4|7.53|6.33|0
1697530200000|2023-10-17 08:10:00|7.57|6.37|7.54|6.34|7.58|6.38|7.53|6.33|0
1697530500000|2023-10-17 08:15:00|7.55|6.35|7.59|6.39|7.62|6.42|7.55|6.35|0
1697530800000|2023-10-17 08:20:00|7.6|6.4|7.55|6.35|7.6|6.4|7.54|6.34|0
1697531100000|2023-10-17 08:25:00|7.56|6.36|7.55|6.35|7.57|6.37|7.54|6.34|0
1697531400000|2023-10-17 08:30:00|7.54|6.34|7.61|6.41|7.62|6.42|7.54|6.34|0
1697531700000|2023-10-17 08:35:00|7.62|6.42|7.7|6.5|7.7|6.5|7.61|6.41|0
1697532000000|2023-10-17 08:40:00|7.71|6.51|7.76|6.56|7.8|6.6|7.42|6.22|0
1697532300000|2023-10-17 08:45:00|7.75|6.55|7.76|6.56|7.77|6.57|7.74|6.54|0
1697532600000|2023-10-17 08:50:00|7.77|6.57|7.79|6.59|7.8|6.6|7.76|6.56|0
1697532900000|2023-10-17 08:55:00|7.8|6.6|7.79|6.59|7.8|6.6|7.77|6.57|0
1697533200000|2023-10-17 09:00:00|7.8|6.6|7.75|6.55|7.8|6.6|7.74|6.54|0
1697533500000|2023-10-17 09:05:00|7.74|6.54|7.7|6.5|7.75|6.55|7.69|6.49|0
1697533800000|2023-10-17 09:10:00|7.71|6.51|7.71|6.51|7.72|6.52|7.69|6.49|0
1697534100000|2023-10-17 09:15:00|7.7|6.5|7.65|6.45|7.7|6.5|7.65|6.45|0
1697534400000|2023-10-17 09:20:00|7.66|6.46|7.66|6.46|7.67|6.47|7.64|6.44|0
1697534700000|2023-10-17 09:25:00|7.67|6.47|7.7|6.5|7.7|6.5|7.67|6.47|0
1697535000000|2023-10-17 09:30:00|7.69|6.49|7.62|6.42|7.78|6.58|7.6|6.4|0
1697535300000|2023-10-17 09:35:00|7.63|6.43|7.64|6.44|7.64|6.44|7.61|6.41|0
1697535600000|2023-10-17 09:40:00|7.63|6.43|7.65|6.45|7.65|6.45|7.62|6.42|0
1697535900000|2023-10-17 09:45:00|7.64|6.44|7.64|6.44|7.65|6.45|7.61|6.41|0
1697536200000|2023-10-17 09:50:00|7.63|6.43|7.64|6.44|7.64|6.44|7.63|6.43|0
1697536500000|2023-10-17 09:55:00|7.63|6.43|7.63|6.43|7.64|6.44|7.63|6.43|0
1697536800000|2023-10-17 10:00:00|7.64|6.44|7.66|6.46|7.67|6.47|7.63|6.43|0
1697537100000|2023-10-17 10:05:00|7.67|6.47|7.68|6.48|7.69|6.49|7.65|6.45|0
1697537400000|2023-10-17 10:10:00|7.69|6.49|7.63|6.43|7.69|6.49|7.61|6.41|0
1697537700000|2023-10-17 10:15:00|7.64|6.44|7.73|6.53|7.74|6.54|7.64|6.44|0
1697538000000|2023-10-17 10:20:00|7.72|6.52|7.65|6.45|7.73|6.53|7.65|6.45|0
1697538300000|2023-10-17 10:25:00|7.66|6.46|7.67|6.47|7.69|6.49|7.63|6.43|0
1697538600000|2023-10-17 10:30:00|7.68|6.48|7.69|6.49|7.73|6.53|7.68|6.48|0
1697538900000|2023-10-17 10:35:00|7.7|6.5|7.69|6.49|7.7|6.5|7.68|6.48|0
1697539200000|2023-10-17 10:40:00|7.7|6.5|7.71|6.51|7.74|6.54|7.7|6.5|0
1697539500000|2023-10-17 10:45:00|7.72|6.52|7.7|6.5|7.73|6.53|7.69|6.49|0
1697539800000|2023-10-17 10:50:00|7.71|6.51|7.69|6.49|7.71|6.51|7.68|6.48|0
1697540100000|2023-10-17 10:55:00|7.68|6.48|7.69|6.49|7.7|6.5|7.67|6.47|0
1697540400000|2023-10-17 11:00:00|7.68|6.48|7.7|6.5|7.72|6.52|7.67|6.47|0
1697540700000|2023-10-17 11:05:00|7.71|6.51|7.75|6.55|7.75|6.55|7.71|6.51|0
1697541000000|2023-10-17 11:10:00|7.76|6.56|7.74|6.54|7.77|6.57|7.73|6.53|0
1697541300000|2023-10-17 11:15:00|7.73|6.53|7.73|6.53|7.74|6.54|7.72|6.52|0
1697541600000|2023-10-17 11:20:00|7.74|6.54|7.74|6.54|7.75|6.55|7.73|6.53|0
1697541900000|2023-10-17 11:25:00|7.72|6.52|7.71|6.51|7.77|6.57|7.71|6.51|0
1697542200000|2023-10-17 11:30:00|7.72|6.52|7.69|6.49|7.72|6.52|7.69|6.49|0
1697542500000|2023-10-17 11:35:00|7.68|6.48|7.67|6.47|7.69|6.49|7.66|6.46|0
1697542800000|2023-10-17 11:40:00|7.66|6.46|7.7|6.5|7.72|6.52|7.66|6.46|0
1697543100000|2023-10-17 11:45:00|7.71|6.51|7.68|6.48|7.72|6.52|7.68|6.48|0
1697543400000|2023-10-17 11:50:00|7.69|6.49|7.69|6.49|7.71|6.51|7.67|6.47|0
1697543700000|2023-10-17 11:55:00|7.68|6.48|7.66|6.46|7.69|6.49|7.66|6.46|0
1697544000000|2023-10-17 12:00:00|7.67|6.47|7.68|6.48|7.7|6.5|7.64|6.44|0
1697544300000|2023-10-17 12:05:00|7.67|6.47|7.74|6.54|7.76|6.56|7.67|6.47|0
1697544600000|2023-10-17 12:10:00|7.73|6.53|7.73|6.53|7.76|6.56|7.72|6.52|0
1697544900000|2023-10-17 12:15:00|7.72|6.52|7.7|6.5|7.74|6.54|7.7|6.5|0
1697545200000|2023-10-17 12:20:00|7.69|6.49|7.7|6.5|7.72|6.52|7.68|6.48|0
1697545500000|2023-10-17 12:25:00|7.71|6.51|7.71|6.51|7.73|6.53|7.68|6.48|0
1697545800000|2023-10-17 12:30:00|7.81|6.61|7.8|6.6|7.84|6.64|7.74|6.54|0
1697546100000|2023-10-17 12:35:00|7.79|6.59|7.82|6.62|7.82|6.62|7.78|6.58|0
1697546400000|2023-10-17 12:40:00|7.81|6.61|7.79|6.59|7.82|6.62|7.78|6.58|0
1697546700000|2023-10-17 12:45:00|7.8|6.6|7.87|6.67|7.89|6.69|7.8|6.6|0
1697547000000|2023-10-17 12:50:00|7.86|6.66|7.86|6.66|7.87|6.67|7.84|6.64|0
1697547300000|2023-10-17 12:55:00|7.87|6.67|7.9|6.7|7.91|6.71|7.87|6.67|0
1697547600000|2023-10-17 13:00:00|7.92|6.72|7.99|6.79|8|6.8|7.89|6.69|0
1697547900000|2023-10-17 13:05:00|7.98|6.78|7.92|6.72|8|6.8|7.56|6.36|0
1697548200000|2023-10-17 13:10:00|7.93|6.73|7.91|6.71|7.93|6.73|7.89|6.69|0
1697548500000|2023-10-17 13:15:00|7.9|6.7|7.91|6.71|7.96|6.76|7.89|6.69|0
1697548800000|2023-10-17 13:20:00|7.92|6.72|7.95|6.75|7.96|6.76|7.91|6.71|0
1697549100000|2023-10-17 13:25:00|7.96|6.76|8.01|6.81|8.01|6.81|7.94|6.74|0
1697549400000|2023-10-17 13:30:00|8.02|6.82|7.9|6.7|8.02|6.82|7.9|6.7|0
1697549700000|2023-10-17 13:35:00|7.91|6.71|7.88|6.68|7.98|6.78|7.87|6.67|0
1697550000000|2023-10-17 13:40:00|7.87|6.67|7.93|6.73|7.95|6.75|7.85|6.65|0
1697550300000|2023-10-17 13:45:00|7.94|6.74|7.96|6.76|7.99|6.79|7.87|6.67|0
1697550600000|2023-10-17 13:50:00|7.97|6.77|8.04|6.84|8.04|6.84|7.93|6.73|0
1697550900000|2023-10-17 13:55:00|8.03|6.83|8.02|6.82|8.06|6.86|7.99|6.79|0
1697551200000|2023-10-17 14:00:00|8.03|6.83|7.98|6.78|8.04|6.84|7.8|6.6|0
1697551500000|2023-10-17 14:05:00|7.99|6.79|7.78|6.58|8|6.8|7.77|6.57|0
1697551800000|2023-10-17 14:10:00|7.77|6.57|7.68|6.48|7.8|6.6|7.66|6.46|0
1697552100000|2023-10-17 14:15:00|7.66|6.46|7.69|6.49|8.08|6.88|7.63|6.43|0
1697552400000|2023-10-17 14:20:00|7.71|6.51|7.75|6.55|7.75|6.55|7.6|6.4|0
1697552700000|2023-10-17 14:25:00|7.76|6.56|7.69|6.49|7.81|6.61|7.68|6.48|0
1697553000000|2023-10-17 14:30:00|7.68|6.48|7.64|6.44|7.72|6.52|7.64|6.44|0
1697553300000|2023-10-17 14:35:00|7.65|6.45|7.55|6.35|7.65|6.45|7.51|6.31|0
1697553600000|2023-10-17 14:40:00|7.56|6.36|7.6|6.4|7.61|6.41|7.54|6.34|0
1697553900000|2023-10-17 14:45:00|7.59|6.39|7.57|6.37|7.68|6.48|7.51|6.31|0
1697554200000|2023-10-17 14:50:00|7.56|6.36|7.64|6.44|7.64|6.44|7.56|6.36|0
1697554500000|2023-10-17 14:55:00|7.63|6.43|7.59|6.39|7.63|6.43|7.54|6.34|0
1697554800000|2023-10-17 15:00:00|7.58|6.38|7.55|6.35|7.62|6.42|7.55|6.35|0
1697555100000|2023-10-17 15:05:00|7.56|6.36|7.6|6.4|7.61|6.41|7.5|6.3|0
1697555400000|2023-10-17 15:10:00|7.59|6.39|7.51|6.31|7.59|6.39|7.51|6.31|0
1697555700000|2023-10-17 15:15:00|7.52|6.32|7.43|6.23|7.52|6.32|7.43|6.23|0
1697556000000|2023-10-17 15:20:00|7.4|6.2|7.47|6.27|7.49|6.29|7.4|6.2|0
1697556300000|2023-10-17 15:25:00|7.48|6.28|7.45|6.25|7.49|6.29|7.42|6.22|0
1697556600000|2023-10-17 15:30:00|7.44|6.24|7.37|6.17|7.45|6.25|7.36|6.16|0
1697556900000|2023-10-17 15:35:00|7.38|6.18|7.33|6.13|7.38|6.18|7.3|6.1|0
1697557200000|2023-10-17 15:40:00|7.34|6.14|7.27|6.07|7.34|6.14|7.26|6.06|0
1697557500000|2023-10-17 15:45:00|7.28|6.08|7.33|6.13|7.67|6.47|7.25|6.05|0
1697557800000|2023-10-17 15:50:00|7.32|6.12|7.36|6.16|7.38|6.18|7.31|6.11|0
1697558100000|2023-10-17 15:55:00|7.37|6.17|7.35|6.15|7.39|6.19|7.35|6.15|0
1697558400000|2023-10-17 16:00:00|7.34|6.14|7.36|6.16|7.43|6.23|7.26|6.06|0
1697558700000|2023-10-17 16:05:00|7.37|6.17|7.29|6.09|7.37|6.17|7.28|6.08|0
1697559000000|2023-10-17 16:10:00|7.28|6.08|7.28|6.08|7.32|6.12|7.26|6.06|0
1697559300000|2023-10-17 16:15:00|7.27|6.07|7.3|6.1|7.32|6.12|7.26|6.06|0
1697559600000|2023-10-17 16:20:00|7.31|6.11|7.24|6.04|7.32|6.12|7.23|6.03|0
1697559900000|2023-10-17 16:25:00|7.25|6.05|7.19|5.99|7.25|6.05|7.19|5.99|0
1697560200000|2023-10-17 16:30:00|7.2|6|7.26|6.06|7.26|6.06|7.19|5.99|0
1697560500000|2023-10-17 16:35:00|7.27|6.07|7.28|6.08|7.31|6.11|7.26|6.06|0
1697560800000|2023-10-17 16:40:00|7.29|6.09|7.3|6.1|7.31|6.11|7.28|6.08|0
1697561100000|2023-10-17 16:45:00|7.31|6.11|7.37|6.17|7.52|6.32|7.27|6.07|0
1697561400000|2023-10-17 16:50:00|7.38|6.18|7.34|6.14|7.42|6.22|7.34|6.14|0
1697561700000|2023-10-17 16:55:00|7.35|6.15|7.44|6.24|7.47|6.27|7.33|6.13|0
1697562000000|2023-10-17 17:00:00|7.45|6.25|7.46|6.26|7.46|6.26|7.41|6.21|0
1697562300000|2023-10-17 17:05:00|7.45|6.25|7.44|6.24|7.49|6.29|7.44|6.24|0
1697562600000|2023-10-17 17:10:00|7.45|6.25|7.49|6.29|7.49|6.29|7.44|6.24|0
1697562900000|2023-10-17 17:15:00|7.5|6.3|7.47|6.27|7.5|6.3|7.47|6.27|0
1697563200000|2023-10-17 17:20:00|7.48|6.28|7.53|6.33|7.53|6.33|7.46|6.26|0
1697563500000|2023-10-17 17:25:00|7.52|6.32|7.51|6.31|7.53|6.33|7.49|6.29|0
1697563800000|2023-10-17 17:30:00|7.52|6.32|7.57|6.37|7.64|6.44|7.51|6.31|0
1697564100000|2023-10-17 17:35:00|7.55|6.35|7.59|6.39|7.62|6.42|7.41|6.21|0
1697564400000|2023-10-17 17:40:00|7.58|6.38|7.58|6.38|7.63|6.43|7.56|6.36|0
1697564700000|2023-10-17 17:45:00|7.59|6.39|7.6|6.4|7.64|6.44|7.58|6.38|0
1697565000000|2023-10-17 17:50:00|7.61|6.41|7.74|6.54|7.76|6.56|7.6|6.4|0
1697565300000|2023-10-17 17:55:00|7.76|6.56|7.75|6.55|7.78|6.58|7.72|6.52|0
1697565600000|2023-10-17 18:00:00|7.74|6.54|7.75|6.55|7.77|6.57|7.72|6.52|0
1697565900000|2023-10-17 18:05:00|7.76|6.56|7.72|6.52|7.78|6.58|7.72|6.52|0
1697566200000|2023-10-17 18:10:00|7.73|6.53|7.72|6.52|7.75|6.55|7.68|6.48|0
1697566500000|2023-10-17 18:15:00|7.71|6.51|7.81|6.61|7.81|6.61|7.52|6.32|0
1697566800000|2023-10-17 18:20:00|7.8|6.6|7.76|6.56|7.81|6.61|7.73|6.53|0
1697567100000|2023-10-17 18:25:00|7.75|6.55|7.75|6.55|7.78|6.58|7.72|6.52|0
1697567400000|2023-10-17 18:30:00|7.76|6.56|7.75|6.55|7.8|6.6|7.73|6.53|0
1697567700000|2023-10-17 18:35:00|7.76|6.56|7.7|6.5|7.78|6.58|7.7|6.5|0
1697568000000|2023-10-17 18:40:00|7.71|6.51|7.7|6.5|7.72|6.52|7.67|6.47|0
1697568300000|2023-10-17 18:45:00|7.71|6.51|7.69|6.49|7.74|6.54|7.66|6.46|0
1697568600000|2023-10-17 18:50:00|7.68|6.48|7.87|6.67|7.89|6.69|7.68|6.48|0
1697568900000|2023-10-17 18:55:00|7.88|6.68|7.84|6.64|7.91|6.71|7.81|6.61|0
1697569200000|2023-10-17 19:00:00|7.85|6.65|7.86|6.66|7.9|6.7|7.83|6.63|0
1697569500000|2023-10-17 19:05:00|7.85|6.65|7.77|6.57|7.89|6.69|7.74|6.54|0
1697569800000|2023-10-17 19:10:00|7.76|6.56|7.75|6.55|7.77|6.57|7.71|6.51|0
1697570100000|2023-10-17 19:15:00|7.74|6.54|7.73|6.53|7.77|6.57|7.7|6.5|0
1697570400000|2023-10-17 19:20:00|7.71|6.51|7.74|6.54|7.75|6.55|7.69|6.49|0
1697570700000|2023-10-17 19:25:00|7.73|6.53|7.69|6.49|7.73|6.53|7.68|6.48|0
1697571000000|2023-10-17 19:30:00|7.68|6.48|7.76|6.56|7.76|6.56|7.68|6.48|0
1697571300000|2023-10-17 19:35:00|7.75|6.55|7.75|6.55|7.76|6.56|7.72|6.52|0
1697571600000|2023-10-17 19:40:00|7.74|6.54|7.77|6.57|7.79|6.59|7.72|6.52|0
1697571900000|2023-10-17 19:45:00|7.76|6.56|7.74|6.54|7.8|6.6|7.74|6.54|0
1697572200000|2023-10-17 19:50:00|7.73|6.53|7.64|6.44|7.75|6.55|7.64|6.44|0
1697572500000|2023-10-17 19:55:00|7.65|6.45|7.59|6.39|7.65|6.45|7.58|6.38|0
1697572800000|2023-10-17 20:00:00|7.58|6.38|7.64|6.44|7.64|6.44|7.57|6.37|0
1697573100000|2023-10-17 20:05:00|7.65|6.45|7.66|6.46|7.68|6.48|7.64|6.44|0
1697573400000|2023-10-17 20:10:00|7.67|6.47|7.66|6.46|7.67|6.47|7.65|6.45|0
1697573700000|2023-10-17 20:15:00|7.86|6.26|7.85|6.25|7.86|6.26|7.85|6.25|0
1697574000000|2023-10-17 20:20:00|7.86|6.26|7.84|6.24|7.86|6.26|7.84|6.24|0
1697574300000|2023-10-17 20:25:00|7.83|6.23|7.83|6.23|7.84|6.24|7.83|6.23|0
1697574600000|2023-10-17 20:30:00|7.82|6.22|7.8|6.2|7.82|6.22|7.79|6.19|0
1697574900000|2023-10-17 20:35:00|7.81|6.21|7.79|6.19|7.81|6.21|7.79|6.19|0
1697575200000|2023-10-17 20:40:00|7.78|6.18|7.8|6.2|7.8|6.2|7.78|6.18|0
1697575500000|2023-10-17 20:45:00|7.81|6.21|7.81|6.21|7.81|6.21|7.79|6.19|0
1697575800000|2023-10-17 20:50:00|7.8|6.2|7.83|6.23|7.83|6.23|7.8|6.2|0
1697576100000|2023-10-17 20:55:00|7.82|6.22|7.82|6.22|7.83|6.23|7.82|6.22|0
1697576400000|2023-10-17 21:00:00|7.81|6.21|7.82|6.22|7.82|6.22|7.81|6.21|0
1697576700000|2023-10-17 21:05:00|7.83|6.23|7.83|6.23|7.83|6.23|7.83|6.23|0
1697577000000|2023-10-17 21:10:00|7.82|6.22|7.82|6.22|7.83|6.23|7.82|6.22|0
1697577300000|2023-10-17 21:15:00|7.84|6.24|7.83|6.23|7.84|6.24|7.83|6.23|0
1697577600000|2023-10-17 21:20:00|7.82|6.22|7.82|6.22|7.83|6.23|7.81|6.21|0
1697577900000|2023-10-17 21:25:00|7.83|6.23|7.82|6.22|7.83|6.23|7.82|6.22|0
1697578200000|2023-10-17 21:30:00|7.83|6.23|7.82|6.22|7.83|6.23|7.82|6.22|0
1697578500000|2023-10-17 21:35:00|7.83|6.23|7.83|6.23|7.83|6.23|7.83|6.23|0
1697578800000|2023-10-17 21:40:00|7.84|6.24|7.83|6.23|7.84|6.24|7.83|6.23|0
1697580000000|2023-10-17 22:00:00|7.85|6.25|7.88|6.28|7.89|6.29|7.83|6.23|0
1697580300000|2023-10-17 22:05:00|7.87|6.27|7.87|6.27|7.88|6.28|7.87|6.27|0
1697580600000|2023-10-17 22:10:00|7.88|6.28|7.88|6.28|7.89|6.29|7.87|6.27|0
1697580900000|2023-10-17 22:15:00|7.87|6.27|7.86|6.26|7.88|6.28|7.86|6.26|0
1697581200000|2023-10-17 22:20:00|7.87|6.27|7.86|6.26|7.87|6.27|7.86|6.26|0
1697581500000|2023-10-17 22:25:00|7.87|6.27|7.87|6.27|7.87|6.27|7.87|6.27|0
1697581800000|2023-10-17 22:30:00|7.86|6.26|7.86|6.26|7.86|6.26|7.85|6.25|0
1697582100000|2023-10-17 22:35:00|7.85|6.25|7.85|6.25|7.86|6.26|7.85|6.25|0
1697582400000|2023-10-17 22:40:00|7.86|6.26|7.86|6.26|7.86|6.26|7.86|6.26|0
1697582700000|2023-10-17 22:45:00|7.85|6.25|7.85|6.25|7.86|6.26|7.85|6.25|0
1697583000000|2023-10-17 22:50:00|7.86|6.26|7.85|6.25|7.87|6.27|7.85|6.25|0
1697583300000|2023-10-17 22:55:00|7.86|6.26|7.87|6.27|7.87|6.27|7.85|6.25|0
1697583600000|2023-10-17 23:00:00|7.86|6.26|7.86|6.26|7.86|6.26|7.85|6.25|0
1697584200000|2023-10-17 23:10:00|7.87|6.27|7.88|6.28|7.88|6.28|7.86|6.26|0
1697584500000|2023-10-17 23:15:00|7.87|6.27|7.88|6.28|7.89|6.29|7.87|6.27|0
1697584800000|2023-10-17 23:20:00|7.89|6.29|7.88|6.28|7.9|6.3|7.87|6.27|0
1697585100000|2023-10-17 23:25:00|7.87|6.27|7.9|6.3|7.9|6.3|7.87|6.27|0
1697585400000|2023-10-17 23:30:00|7.89|6.29|7.89|6.29|7.9|6.3|7.89|6.29|0
1697585700000|2023-10-17 23:35:00|7.9|6.3|7.89|6.29|7.9|6.3|7.89|6.29|0
1697586300000|2023-10-17 23:45:00|7.9|6.3|7.9|6.3|7.91|6.31|7.9|6.3|0
1697586600000|2023-10-17 23:50:00|7.91|6.31|7.93|6.33|7.93|6.33|7.91|6.31|0
1697586900000|2023-10-17 23:55:00|7.94|6.34|7.93|6.33|7.94|6.34|7.93|6.33|0
1697587200000|2023-10-18 00:00:00|7.94|6.34|7.94|6.34|7.94|6.34|7.93|6.33|0
1697587500000|2023-10-18 00:05:00|7.93|6.33|7.96|6.36|7.96|6.36|7.93|6.33|0
1697587800000|2023-10-18 00:10:00|7.95|6.35|8.01|6.41|8.02|6.42|7.95|6.35|0
1697588100000|2023-10-18 00:15:00|8|6.4|8.38|6.78|8.39|6.79|7.99|6.39|0
1697588400000|2023-10-18 00:20:00|8.37|6.77|8.37|6.77|8.38|6.78|8.36|6.76|0
1697588700000|2023-10-18 00:25:00|8.36|6.76|8.33|6.73|8.36|6.76|8.33|6.73|0
1697589000000|2023-10-18 00:30:00|8.13|6.93|8.16|6.96|8.17|6.97|8.13|6.93|0
1697589300000|2023-10-18 00:35:00|8.15|6.95|8.17|6.97|8.17|6.97|8.15|6.95|0
1697589600000|2023-10-18 00:40:00|8.16|6.96|8.16|6.96|8.17|6.97|8.15|6.95|0
1697589900000|2023-10-18 00:45:00|8.15|6.95|8.17|6.97|8.17|6.97|8.15|6.95|0
1697590200000|2023-10-18 00:50:00|8.18|6.98|8.2|7|8.21|7.01|8.17|6.97|0
1697590500000|2023-10-18 00:55:00|8.21|7.01|8.2|7|8.21|7.01|8.18|6.98|0
1697590800000|2023-10-18 01:00:00|8.21|7.01|8.19|6.99|8.22|7.02|8.18|6.98|0
1697591100000|2023-10-18 01:05:00|8.18|6.98|8.19|6.99|8.2|7|8.18|6.98|0
1697591400000|2023-10-18 01:10:00|8.2|7|8.19|6.99|8.2|7|8.17|6.97|0
1697591700000|2023-10-18 01:15:00|8.2|7|8.16|6.96|8.2|7|8.16|6.96|0
1697592000000|2023-10-18 01:20:00|8.15|6.95|8.14|6.94|8.18|6.98|8.13|6.93|0
1697592300000|2023-10-18 01:25:00|8.13|6.93|8.14|6.94|8.15|6.95|8.13|6.93|0
1697592600000|2023-10-18 01:30:00|8.13|6.93|8.13|6.93|8.15|6.95|8.11|6.91|0
1697592900000|2023-10-18 01:35:00|8.12|6.92|8.14|6.94|8.16|6.96|8.12|6.92|0
1697593200000|2023-10-18 01:40:00|8.15|6.95|8.16|6.96|8.17|6.97|8.14|6.94|0
1697593500000|2023-10-18 01:45:00|8.15|6.95|8.15|6.95|8.17|6.97|8.15|6.95|0
1697593800000|2023-10-18 01:50:00|8.14|6.94|8.12|6.92|8.14|6.94|8.11|6.91|0
1697594100000|2023-10-18 01:55:00|8.11|6.91|8.12|6.92|8.12|6.92|8.1|6.9|0
1697594400000|2023-10-18 02:00:00|8.11|6.91|8.03|6.83|8.11|6.91|8.01|6.81|0
1697594700000|2023-10-18 02:05:00|8.02|6.82|8.04|6.84|8.05|6.85|8.02|6.82|0
1697595000000|2023-10-18 02:10:00|8.05|6.85|8.06|6.86|8.07|6.87|8.04|6.84|0
1697595300000|2023-10-18 02:15:00|8.05|6.85|8.06|6.86|8.07|6.87|8.05|6.85|0
1697595600000|2023-10-18 02:20:00|8.07|6.87|8.06|6.86|8.07|6.87|8.05|6.85|0
1697595900000|2023-10-18 02:25:00|8.05|6.85|8.05|6.85|8.05|6.85|8.05|6.85|0
1697596200000|2023-10-18 02:30:00|8.04|6.84|8.06|6.86|8.06|6.86|8.04|6.84|0
1697596500000|2023-10-18 02:35:00|8.05|6.85|8.05|6.85|8.06|6.86|8.05|6.85|0
1697596800000|2023-10-18 02:40:00|8.06|6.86|8.08|6.88|8.08|6.88|8.06|6.86|0
1697597100000|2023-10-18 02:45:00|8.07|6.87|8.05|6.85|8.09|6.89|8.05|6.85|0
1697597400000|2023-10-18 02:50:00|8.04|6.84|8.03|6.83|8.06|6.86|8.03|6.83|0
1697597700000|2023-10-18 02:55:00|8.04|6.84|8.05|6.85|8.06|6.86|8.04|6.84|0
1697598000000|2023-10-18 03:00:00|8.04|6.84|8.05|6.85|8.06|6.86|8.04|6.84|0
1697598300000|2023-10-18 03:05:00|8.04|6.84|8.02|6.82|8.05|6.85|8.02|6.82|0
1697598600000|2023-10-18 03:10:00|8.01|6.81|8.04|6.84|8.05|6.85|8.01|6.81|0
1697598900000|2023-10-18 03:15:00|8.05|6.85|8.07|6.87|8.08|6.88|8.04|6.84|0
1697599200000|2023-10-18 03:20:00|8.08|6.88|8.07|6.87|8.08|6.88|8.07|6.87|0
1697599500000|2023-10-18 03:25:00|8.06|6.86|8.06|6.86|8.07|6.87|8.05|6.85|0
1697599800000|2023-10-18 03:30:00|8.07|6.87|8.08|6.88|8.09|6.89|8.07|6.87|0
1697600100000|2023-10-18 03:35:00|8.09|6.89|8.07|6.87|8.09|6.89|8.07|6.87|0
1697600400000|2023-10-18 03:40:00|8.08|6.88|8.06|6.86|8.08|6.88|8.06|6.86|0
1697600700000|2023-10-18 03:45:00|8.05|6.85|8.05|6.85|8.06|6.86|8.05|6.85|0
1697601000000|2023-10-18 03:50:00|8.06|6.86|8.05|6.85|8.06|6.86|8.05|6.85|0
1697601300000|2023-10-18 03:55:00|8.04|6.84|8.02|6.82|8.04|6.84|8.02|6.82|0
1697601600000|2023-10-18 04:00:00|8.01|6.81|8.03|6.83|8.03|6.83|8.01|6.81|0
1697601900000|2023-10-18 04:05:00|8.04|6.84|8.03|6.83|8.04|6.84|8.03|6.83|0
1697602200000|2023-10-18 04:10:00|8.04|6.84|8.02|6.82|8.04|6.84|8.01|6.81|0
1697602500000|2023-10-18 04:15:00|8.01|6.81|8|6.8|8.02|6.82|8|6.8|0
1697602800000|2023-10-18 04:20:00|8.01|6.81|8.01|6.81|8.01|6.81|7.99|6.79|0
1697603400000|2023-10-18 04:30:00|8|6.8|8.08|6.88|8.08|6.88|7.83|6.63|0
1697603700000|2023-10-18 04:35:00|8.07|6.87|8.07|6.87|8.08|6.88|8.07|6.87|0
1697604000000|2023-10-18 04:40:00|8.08|6.88|8.07|6.87|8.08|6.88|8.07|6.87|0
1697604300000|2023-10-18 04:45:00|8.06|6.86|8.07|6.87|8.07|6.87|8.06|6.86|0
1697604600000|2023-10-18 04:50:00|8.08|6.88|8.08|6.88|8.08|6.88|8.07|6.87|0
1697604900000|2023-10-18 04:55:00|8.07|6.87|8.1|6.9|8.1|6.9|8.07|6.87|0
1697605200000|2023-10-18 05:00:00|8.11|6.91|8.11|6.91|8.13|6.93|8.1|6.9|0
1697605500000|2023-10-18 05:05:00|8.12|6.92|8.1|6.9|8.12|6.92|8.1|6.9|0
1697605800000|2023-10-18 05:10:00|8.11|6.91|8.12|6.92|8.12|6.92|8.11|6.91|0
1697606100000|2023-10-18 05:15:00|8.11|6.91|8.09|6.89|8.12|6.92|8.09|6.89|0
1697606400000|2023-10-18 05:20:00|8.1|6.9|8.1|6.9|8.1|6.9|8.07|6.87|0
1697606700000|2023-10-18 05:25:00|8.11|6.91|8.11|6.91|8.13|6.93|8.11|6.91|0
1697607000000|2023-10-18 05:30:00|8.1|6.9|8.1|6.9|8.11|6.91|8.09|6.89|0
1697607300000|2023-10-18 05:35:00|8.09|6.89|8.07|6.87|8.1|6.9|8.07|6.87|0
1697607600000|2023-10-18 05:40:00|8.08|6.88|8.09|6.89|8.09|6.89|8.08|6.88|0
1697607900000|2023-10-18 05:45:00|8.08|6.88|8.06|6.86|8.09|6.89|8.06|6.86|0
1697608200000|2023-10-18 05:50:00|8.05|6.85|8.04|6.84|8.06|6.86|8.04|6.84|0
1697608500000|2023-10-18 05:55:00|8.03|6.83|8.04|6.84|8.05|6.85|8.03|6.83|0
1697608800000|2023-10-18 06:00:00|8.05|6.85|8.09|6.89|8.11|6.91|8.05|6.85|0
1697609100000|2023-10-18 06:05:00|8.08|6.88|8.06|6.86|8.09|6.89|8.06|6.86|0
1697609400000|2023-10-18 06:10:00|8.07|6.87|8.06|6.86|8.07|6.87|8.05|6.85|0
1697609700000|2023-10-18 06:15:00|8.07|6.87|8.11|6.91|8.11|6.91|8.06|6.86|0
1697610000000|2023-10-18 06:20:00|8.12|6.92|8.1|6.9|8.13|6.93|8.09|6.89|0
1697610300000|2023-10-18 06:25:00|8.11|6.91|8.09|6.89|8.11|6.91|8.08|6.88|0
1697610600000|2023-10-18 06:30:00|8.08|6.88|8.09|6.89|8.11|6.91|8.08|6.88|0
1697610900000|2023-10-18 06:35:00|8.08|6.88|8.09|6.89|8.09|6.89|8.05|6.85|0
1697611200000|2023-10-18 06:40:00|8.1|6.9|8.11|6.91|8.12|6.92|8.07|6.87|0
1697611500000|2023-10-18 06:45:00|8.12|6.92|8.11|6.91|8.12|6.92|8.11|6.91|0
1697611800000|2023-10-18 06:50:00|8.12|6.92|8.14|6.94|8.14|6.94|8.11|6.91|0
1697612100000|2023-10-18 06:55:00|8.15|6.95|8.19|6.99|8.19|6.99|8.14|6.94|0
1697612400000|2023-10-18 07:00:00|8.2|7|8.21|7.01|8.21|7.01|8.17|6.97|0
1697612700000|2023-10-18 07:05:00|8.2|7|8.16|6.96|8.21|7.01|8.16|6.96|0
1697613000000|2023-10-18 07:10:00|8.17|6.97|8.16|6.96|8.2|7|8.16|6.96|0
1697613300000|2023-10-18 07:15:00|8.17|6.97|8.2|7|8.21|7.01|8.15|6.95|0
1697613600000|2023-10-18 07:20:00|8.21|7.01|8.25|7.05|8.25|7.05|8.2|7|0
1697613900000|2023-10-18 07:25:00|8.24|7.04|8.21|7.01|8.27|7.07|8.21|7.01|0
1697614200000|2023-10-18 07:30:00|8.22|7.02|8.17|6.97|8.23|7.03|8.17|6.97|0
1697614500000|2023-10-18 07:35:00|8.16|6.96|8.15|6.95|8.18|6.98|8.15|6.95|0
1697614800000|2023-10-18 07:40:00|8.16|6.96|8.15|6.95|8.2|7|8.15|6.95|0
1697615100000|2023-10-18 07:45:00|8.14|6.94|8.16|6.96|8.17|6.97|8.14|6.94|0
1697615400000|2023-10-18 07:50:00|8.17|6.97|8.14|6.94|8.21|7.01|8.14|6.94|0
1697615700000|2023-10-18 07:55:00|8.15|6.95|8.14|6.94|8.15|6.95|8.13|6.93|0
1697616000000|2023-10-18 08:00:00|8.13|6.93|8.15|6.95|8.16|6.96|8.13|6.93|0
1697616300000|2023-10-18 08:05:00|8.16|6.96|8.15|6.95|8.17|6.97|8.14|6.94|0
1697616600000|2023-10-18 08:10:00|8.14|6.94|8.17|6.97|8.18|6.98|8.13|6.93|0
1697616900000|2023-10-18 08:15:00|8.16|6.96|8.2|7|8.21|7.01|8.14|6.94|0
1697617200000|2023-10-18 08:20:00|8.19|6.99|8.13|6.93|8.19|6.99|8.12|6.92|0
1697617500000|2023-10-18 08:25:00|8.14|6.94|8.13|6.93|8.15|6.95|8.12|6.92|0
1697617800000|2023-10-18 08:30:00|8.14|6.94|8.12|6.92|8.15|6.95|8.1|6.9|0
1697618100000|2023-10-18 08:35:00|8.13|6.93|8.04|6.84|8.15|6.95|8.04|6.84|0
1697618400000|2023-10-18 08:40:00|8.03|6.83|8.04|6.84|8.06|6.86|8.03|6.83|0
1697618700000|2023-10-18 08:45:00|8.05|6.85|7.99|6.79|8.05|6.85|7.99|6.79|0
1697619000000|2023-10-18 08:50:00|8|6.8|8.02|6.82|8.02|6.82|7.99|6.79|0
1697619300000|2023-10-18 08:55:00|8.01|6.81|8.02|6.82|8.03|6.83|8|6.8|0
1697619600000|2023-10-18 09:00:00|8.03|6.83|8.05|6.85|8.05|6.85|8.02|6.82|0
1697619900000|2023-10-18 09:05:00|8.04|6.84|8.01|6.81|8.04|6.84|8.01|6.81|0
1697620200000|2023-10-18 09:10:00|8|6.8|8.01|6.81|8.01|6.81|7.99|6.79|0
1697620500000|2023-10-18 09:15:00|8.02|6.82|8|6.8|8.02|6.82|7.98|6.78|0
1697620800000|2023-10-18 09:20:00|8.01|6.81|8.02|6.82|8.02|6.82|7.99|6.79|0
1697621100000|2023-10-18 09:25:00|8.03|6.83|8.1|6.9|8.11|6.91|8.02|6.82|0
1697621400000|2023-10-18 09:30:00|8.11|6.91|8.15|6.95|8.18|6.98|8.11|6.91|0
1697621700000|2023-10-18 09:35:00|8.14|6.94|8.14|6.94|8.16|6.96|8.01|6.81|0
1697622000000|2023-10-18 09:40:00|8.15|6.95|8.17|6.97|8.18|6.98|8.14|6.94|0
1697622300000|2023-10-18 09:45:00|8.18|6.98|8.14|6.94|8.18|6.98|8.13|6.93|0
1697622600000|2023-10-18 09:50:00|8.15|6.95|8.14|6.94|8.17|6.97|8.14|6.94|0
1697622900000|2023-10-18 09:55:00|8.15|6.95|8.16|6.96|8.16|6.96|8.14|6.94|0
1697623200000|2023-10-18 10:00:00|8.17|6.97|8.15|6.95|8.17|6.97|8.14|6.94|0
1697623500000|2023-10-18 10:05:00|8.16|6.96|8.13|6.93|8.17|6.97|8.12|6.92|0
1697623800000|2023-10-18 10:10:00|8.14|6.94|8.17|6.97|8.17|6.97|8.13|6.93|0
1697624100000|2023-10-18 10:15:00|8.18|6.98|8.14|6.94|8.18|6.98|8.14|6.94|0
1697624400000|2023-10-18 10:20:00|8.13|6.93|8.22|7.02|8.25|7.05|8.13|6.93|0
1697624700000|2023-10-18 10:25:00|8.23|7.03|8.24|7.04|8.29|7.09|8.22|7.02|0
1697625000000|2023-10-18 10:30:00|8.25|7.05|8.23|7.03|8.26|7.06|8.23|7.03|0
1697625300000|2023-10-18 10:35:00|8.24|7.04|8.12|6.92|8.28|7.08|8.09|6.89|0
1697625600000|2023-10-18 10:40:00|8.13|6.93|8.13|6.93|8.15|6.95|8.12|6.92|0
1697625900000|2023-10-18 10:45:00|8.12|6.92|8.14|6.94|8.16|6.96|8.11|6.91|0
1697626200000|2023-10-18 10:50:00|8.15|6.95|8.11|6.91|8.15|6.95|8.11|6.91|0
1697626500000|2023-10-18 10:55:00|8.1|6.9|8.11|6.91|8.13|6.93|8.1|6.9|0
1697626800000|2023-10-18 11:00:00|8.12|6.92|8.07|6.87|8.12|6.92|8.06|6.86|0
1697627100000|2023-10-18 11:05:00|8.06|6.86|8.05|6.85|8.08|6.88|8.04|6.84|0
1697627400000|2023-10-18 11:10:00|8.06|6.86|8.09|6.89|8.11|6.91|8.05|6.85|0
1697627700000|2023-10-18 11:15:00|8.08|6.88|8.08|6.88|8.1|6.9|8.07|6.87|0
1697628000000|2023-10-18 11:20:00|8.09|6.89|8.11|6.91|8.12|6.92|8.08|6.88|0
1697628300000|2023-10-18 11:25:00|8.1|6.9|8.06|6.86|8.1|6.9|8.06|6.86|0
1697628600000|2023-10-18 11:30:00|8.07|6.87|8.04|6.84|8.09|6.89|8.04|6.84|0
1697628900000|2023-10-18 11:35:00|8.05|6.85|8.05|6.85|8.06|6.86|8.02|6.82|0
1697629200000|2023-10-18 11:40:00|8.06|6.86|8.07|6.87|8.08|6.88|8.04|6.84|0
1697629500000|2023-10-18 11:45:00|8.08|6.88|8.08|6.88|8.09|6.89|8.07|6.87|0
1697629800000|2023-10-18 11:50:00|8.07|6.87|8.06|6.86|8.08|6.88|8.05|6.85|0
1697630100000|2023-10-18 11:55:00|8.07|6.87|8.06|6.86|8.07|6.87|8.04|6.84|0
1697630400000|2023-10-18 12:00:00|8.05|6.85|8.07|6.87|8.08|6.88|8.04|6.84|0
1697630700000|2023-10-18 12:05:00|8.06|6.86|8.02|6.82|8.06|6.86|8.02|6.82|0
1697631000000|2023-10-18 12:10:00|8.01|6.81|8.02|6.82|8.05|6.85|8.01|6.81|0
1697631300000|2023-10-18 12:15:00|8.01|6.81|7.99|6.79|8.02|6.82|7.98|6.78|0
1697631600000|2023-10-18 12:20:00|8|6.8|8.06|6.86|8.12|6.92|7.97|6.77|0
1697631900000|2023-10-18 12:25:00|8.05|6.85|8.07|6.87|8.07|6.87|8.04|6.84|0
1697632200000|2023-10-18 12:30:00|8.06|6.86|8.08|6.88|8.1|6.9|8.03|6.83|0
1697632500000|2023-10-18 12:35:00|8.09|6.89|8.12|6.92|8.12|6.92|8.08|6.88|0
1697632800000|2023-10-18 12:40:00|8.11|6.91|8.14|6.94|8.14|6.94|8.11|6.91|0
1697633100000|2023-10-18 12:45:00|8.15|6.95|8.15|6.95|8.16|6.96|8.14|6.94|0
1697633400000|2023-10-18 12:50:00|8.16|6.96|8.21|7.01|8.23|7.03|8.05|6.85|0
1697633700000|2023-10-18 12:55:00|8.2|7|8.21|7.01|8.22|7.02|8.2|7|0
1697634000000|2023-10-18 13:00:00|8.22|7.02|8.16|6.96|8.23|7.03|8.14|6.94|0
1697634300000|2023-10-18 13:05:00|8.15|6.95|8.17|6.97|8.19|6.99|8.12|6.92|0
1697634600000|2023-10-18 13:10:00|8.16|6.96|8.13|6.93|8.17|6.97|8.13|6.93|0
1697634900000|2023-10-18 13:15:00|8.14|6.94|8.13|6.93|8.17|6.97|8.13|6.93|0
1697635200000|2023-10-18 13:20:00|8.14|6.94|8.11|6.91|8.15|6.95|8.1|6.9|0
1697635500000|2023-10-18 13:25:00|8.14|6.94|8.14|6.94|8.15|6.95|8.13|6.93|0
1697635800000|2023-10-18 13:30:00|8.15|6.95|8.05|6.85|8.19|6.99|8.04|6.84|0
1697636100000|2023-10-18 13:35:00|8.06|6.86|8.17|6.97|8.19|6.99|8.05|6.85|0
1697636400000|2023-10-18 13:40:00|8.18|6.98|8.3|7.1|8.31|7.11|8.11|6.91|0
1697636700000|2023-10-18 13:45:00|8.33|7.13|8.29|7.09|8.34|7.14|8.23|7.03|0
1697637000000|2023-10-18 13:50:00|8.28|7.08|8.28|7.08|8.33|7.13|8.28|7.08|0
1697637300000|2023-10-18 13:55:00|8.27|7.07|8.25|7.05|8.3|7.1|8.21|7.01|0
1697637600000|2023-10-18 14:00:00|8.24|7.04|8.29|7.09|8.38|7.18|8.24|7.04|0
1697637900000|2023-10-18 14:05:00|8.3|7.1|8.25|7.05|8.3|7.1|8.12|6.92|0
1697638200000|2023-10-18 14:10:00|8.26|7.06|8.26|7.06|8.32|7.12|8.26|7.06|0
1697638500000|2023-10-18 14:15:00|8.28|7.08|8.17|6.97|8.41|7.21|8.16|6.96|0
1697638800000|2023-10-18 14:20:00|8.16|6.96|8.07|6.87|8.26|7.06|8.05|6.85|0
1697639100000|2023-10-18 14:25:00|8.08|6.88|8.32|7.12|8.32|7.12|8.06|6.86|0
1697639400000|2023-10-18 14:30:00|8.33|7.13|8.45|7.25|8.58|7.38|8.12|6.92|0
1697639700000|2023-10-18 14:35:00|8.44|7.24|8.51|7.31|8.55|7.35|8.39|7.19|0
1697640000000|2023-10-18 14:40:00|8.52|7.32|8.5|7.3|8.57|7.37|8.48|7.28|0
1697640300000|2023-10-18 14:45:00|8.51|7.31|8.54|7.34|8.54|7.34|8.45|7.25|0
1697640600000|2023-10-18 14:50:00|8.55|7.35|8.68|7.48|8.68|7.48|8.52|7.32|0
1697640900000|2023-10-18 14:55:00|8.67|7.47|8.62|7.42|8.68|7.48|8.6|7.4|0
1697641200000|2023-10-18 15:00:00|8.63|7.43|8.46|7.26|8.64|7.44|8.46|7.26|0
1697641500000|2023-10-18 15:05:00|8.47|7.27|8.59|7.39|8.59|7.39|8.47|7.27|0
1697641800000|2023-10-18 15:10:00|8.57|7.37|8.55|7.35|8.62|7.42|8.52|7.32|0
1697642100000|2023-10-18 15:15:00|8.54|7.34|8.47|7.27|8.55|7.35|8.44|7.24|0
1697642400000|2023-10-18 15:20:00|8.48|7.28|8.41|7.21|8.52|7.32|8.41|7.21|0
1697642700000|2023-10-18 15:25:00|8.4|7.2|8.52|7.32|8.56|7.36|8.3|7.1|0
1697643000000|2023-10-18 15:30:00|8.53|7.33|8.52|7.32|8.55|7.35|8.48|7.28|0
1697643300000|2023-10-18 15:35:00|8.54|7.34|8.49|7.29|8.54|7.34|8.44|7.24|0
1697643600000|2023-10-18 15:40:00|8.48|7.28|8.54|7.34|8.55|7.35|8.46|7.26|0
1697643900000|2023-10-18 15:45:00|8.53|7.33|8.59|7.39|8.6|7.4|8.51|7.31|0
1697644200000|2023-10-18 15:50:00|8.58|7.38|8.56|7.36|8.59|7.39|8.52|7.32|0
1697644500000|2023-10-18 15:55:00|8.57|7.37|8.58|7.38|8.58|7.38|8.49|7.29|0
1697644800000|2023-10-18 16:00:00|8.59|7.39|8.34|7.14|8.67|7.47|8.31|7.11|0
1697645100000|2023-10-18 16:05:00|8.33|7.13|8.35|7.15|8.48|7.28|8.33|7.13|0
1697645400000|2023-10-18 16:10:00|8.36|7.16|8.54|7.34|8.55|7.35|8.35|7.15|0
1697645700000|2023-10-18 16:15:00|8.55|7.35|8.62|7.42|8.62|7.42|8.51|7.31|0
1697646000000|2023-10-18 16:20:00|8.61|7.41|8.8|7.6|8.82|7.62|8.6|7.4|0
1697646300000|2023-10-18 16:25:00|8.79|7.59|8.79|7.59|8.82|7.62|8.74|7.54|0
1697646600000|2023-10-18 16:30:00|8.78|7.58|8.81|7.61|8.81|7.61|8.74|7.54|0
1697646900000|2023-10-18 16:35:00|8.8|7.6|8.83|7.63|8.84|7.64|8.77|7.57|0
1697647200000|2023-10-18 16:40:00|8.85|7.65|8.77|7.57|8.85|7.65|8.73|7.53|0
1697647500000|2023-10-18 16:45:00|8.78|7.58|8.82|7.62|8.84|7.64|8.76|7.56|0
1697647800000|2023-10-18 16:50:00|8.83|7.63|8.88|7.68|8.89|7.69|8.83|7.63|0
1697648100000|2023-10-18 16:55:00|8.87|7.67|8.88|7.68|8.9|7.7|8.86|7.66|0
1697648400000|2023-10-18 17:00:00|8.89|7.69|8.62|7.42|8.97|7.77|8.62|7.42|0
1697648700000|2023-10-18 17:05:00|8.61|7.41|8.53|7.33|8.62|7.42|8.51|7.31|0
1697649000000|2023-10-18 17:10:00|8.56|7.36|8.47|7.27|8.58|7.38|8.43|7.23|0
1697649300000|2023-10-18 17:15:00|8.45|7.25|8.34|7.14|8.55|7.35|8.3|7.1|0
1697649600000|2023-10-18 17:20:00|8.33|7.13|8.37|7.17|8.39|7.19|8.32|7.12|0
1697649900000|2023-10-18 17:25:00|8.36|7.16|8.38|7.18|8.41|7.21|8.33|7.13|0
1697650200000|2023-10-18 17:30:00|8.39|7.19|8.56|7.36|8.57|7.37|8.38|7.18|0
1697650500000|2023-10-18 17:35:00|8.57|7.37|8.66|7.46|8.69|7.49|8.57|7.37|0
1697650800000|2023-10-18 17:40:00|8.67|7.47|8.63|7.43|8.82|7.62|8.38|7.18|0
1697651100000|2023-10-18 17:45:00|8.66|7.46|8.63|7.43|8.71|7.51|8.63|7.43|0
1697651400000|2023-10-18 17:50:00|8.64|7.44|8.58|7.38|8.64|7.44|8.57|7.37|0
1697651700000|2023-10-18 17:55:00|8.59|7.39|8.49|7.29|8.6|7.4|8.47|7.27|0
1697652000000|2023-10-18 18:00:00|8.48|7.28|8.5|7.3|8.55|7.35|8.47|7.27|0
1697652300000|2023-10-18 18:05:00|8.49|7.29|8.48|7.28|8.71|7.51|8.36|7.16|0
1697652600000|2023-10-18 18:10:00|8.51|7.31|8.56|7.36|8.57|7.37|8.49|7.29|0
1697652900000|2023-10-18 18:15:00|8.55|7.35|8.66|7.46|8.67|7.47|8.55|7.35|0
1697653200000|2023-10-18 18:20:00|8.67|7.47|8.62|7.42|8.67|7.47|8.6|7.4|0
1697653500000|2023-10-18 18:25:00|8.63|7.43|8.62|7.42|8.66|7.46|8.43|7.23|0
1697653800000|2023-10-18 18:30:00|8.64|7.44|8.61|7.41|8.64|7.44|8.52|7.32|0
1697654100000|2023-10-18 18:35:00|8.6|7.4|8.69|7.49|8.7|7.5|8.6|7.4|0
1697654400000|2023-10-18 18:40:00|8.7|7.5|8.72|7.52|8.76|7.56|8.67|7.47|0
1697654700000|2023-10-18 18:45:00|8.71|7.51|8.77|7.57|8.77|7.57|8.7|7.5|0
1697655000000|2023-10-18 18:50:00|8.76|7.56|8.83|7.63|8.85|7.65|8.76|7.56|0
1697655300000|2023-10-18 18:55:00|8.82|7.62|8.78|7.58|8.83|7.63|8.74|7.54|0
1697655600000|2023-10-18 19:00:00|8.79|7.59|8.86|7.66|9.21|8.01|8.79|7.59|0
1697655900000|2023-10-18 19:05:00|8.88|7.68|8.93|7.73|8.94|7.74|8.85|7.65|0
1697656200000|2023-10-18 19:10:00|8.92|7.72|8.9|7.7|8.94|7.74|8.87|7.67|0
1697656500000|2023-10-18 19:15:00|8.89|7.69|8.88|7.68|8.93|7.73|8.83|7.63|0
1697656800000|2023-10-18 19:20:00|8.87|7.67|8.83|7.63|8.9|7.7|8.82|7.62|0
1697657100000|2023-10-18 19:25:00|8.82|7.62|8.86|7.66|8.92|7.72|8.82|7.62|0
1697657400000|2023-10-18 19:30:00|8.84|7.64|8.81|7.61|8.87|7.67|8.8|7.6|0
1697657700000|2023-10-18 19:35:00|8.8|7.6|8.86|7.66|8.88|7.68|8.8|7.6|0
1697658000000|2023-10-18 19:40:00|8.88|7.68|8.93|7.73|8.93|7.73|8.86|7.66|0
1697658300000|2023-10-18 19:45:00|8.95|7.75|9.72|7.18|9.81|7.87|8.95|7.15|0
1697658600000|2023-10-18 19:50:00|9.73|7.19|9.58|7.08|9.73|7.19|9.58|7.08|0
1697658900000|2023-10-18 19:55:00|9.55|7.06|9.56|7.07|9.59|7.09|9.49|7.02|0
1697659200000|2023-10-18 20:00:00|9.45|6.99|9.37|6.93|9.49|7.02|9.36|6.92|0
1697659500000|2023-10-18 20:05:00|9.39|6.94|8.95|6.62|9.58|7.08|8.91|6.59|0
1697659800000|2023-10-18 20:10:00|8.96|6.61|8.92|6.59|8.96|6.62|8.91|6.58|0
1697660100000|2023-10-18 20:15:00|8.91|6.6|8.55|6.95|8.94|6.96|8.55|6.58|0
1697660400000|2023-10-18 20:20:00|8.54|6.94|8.57|6.97|8.57|6.97|8.54|6.94|0
1697660700000|2023-10-18 20:25:00|8.58|6.98|8.56|6.96|8.58|6.98|8.55|6.95|0
1697661000000|2023-10-18 20:30:00|8.55|6.95|8.54|6.94|8.56|6.96|8.54|6.94|0
1697661300000|2023-10-18 20:35:00|8.55|6.95|8.57|6.97|8.58|6.98|8.54|6.94|0
1697661600000|2023-10-18 20:40:00|8.58|6.98|8.58|6.98|8.58|6.98|8.57|6.97|0
1697661900000|2023-10-18 20:45:00|8.57|6.97|8.56|6.96|8.58|6.98|8.56|6.96|0
1697662200000|2023-10-18 20:50:00|8.57|6.97|8.58|6.98|8.58|6.98|8.55|6.95|0
1697662500000|2023-10-18 20:55:00|8.57|6.97|8.59|6.99|8.59|6.99|8.57|6.97|0
1697662800000|2023-10-18 21:00:00|8.58|6.98|8.57|6.97|8.59|6.99|8.57|6.97|0
1697663100000|2023-10-18 21:05:00|8.58|6.98|8.58|6.98|8.58|6.98|8.57|6.97|0
1697663400000|2023-10-18 21:10:00|8.57|6.97|8.57|6.97|8.57|6.97|8.57|6.97|0
1697663700000|2023-10-18 21:15:00|8.56|6.96|8.56|6.96|8.56|6.96|8.56|6.96|0
1697664000000|2023-10-18 21:20:00|8.55|6.95|8.55|6.95|8.56|6.96|8.55|6.95|0
1697664300000|2023-10-18 21:25:00|8.56|6.96|8.56|6.96|8.56|6.96|8.56|6.96|0
1697664600000|2023-10-18 21:30:00|8.57|6.97|8.56|6.96|8.57|6.97|8.56|6.96|0
1697664900000|2023-10-18 21:35:00|8.57|6.97|8.58|6.98|8.59|6.99|8.57|6.97|0
1697665200000|2023-10-18 21:40:00|8.57|6.97|8.57|6.97|8.58|6.98|8.57|6.97|0
1697665500000|2023-10-18 21:45:00|8.58|6.98|8.57|6.97|8.58|6.98|8.57|6.97|0
1697665800000|2023-10-18 21:50:00|8.58|6.98|8.57|6.97|8.58|6.98|8.57|6.97|0
1697666100000|2023-10-18 21:55:00|8.58|6.98|8.58|6.98|8.58|6.98|8.57|6.97|0
1697666400000|2023-10-18 22:00:00|8.61|7.01|8.64|7.04|8.64|7.04|8.59|6.99|0
1697666700000|2023-10-18 22:05:00|8.65|7.05|8.62|7.02|8.65|7.05|8.62|7.02|0
1697667000000|2023-10-18 22:10:00|8.61|7.01|8.61|7.01|8.64|7.04|8.61|7.01|0
1697667300000|2023-10-18 22:15:00|8.62|7.02|8.68|7.08|8.68|7.08|8.62|7.02|0
1697667600000|2023-10-18 22:20:00|8.69|7.09|8.67|7.07|8.69|7.09|8.66|7.06|0
1697667900000|2023-10-18 22:25:00|8.66|7.06|8.63|7.03|8.66|7.06|8.63|7.03|0
1697668200000|2023-10-18 22:30:00|8.62|7.02|8.6|7|8.62|7.02|8.58|6.98|0
1697668500000|2023-10-18 22:35:00|8.61|7.01|8.61|7.01|8.62|7.02|8.6|7|0
1697668800000|2023-10-18 22:40:00|8.6|7|8.61|7.01|8.62|7.02|8.6|7|0
1697669100000|2023-10-18 22:45:00|8.6|7|8.62|7.02|8.63|7.03|8.6|7|0
1697669400000|2023-10-18 22:50:00|8.63|7.03|8.66|7.06|8.66|7.06|8.61|7.01|0
1697669700000|2023-10-18 22:55:00|8.65|7.05|8.69|7.09|8.7|7.1|8.65|7.05|0
1697670000000|2023-10-18 23:00:00|8.68|7.08|8.68|7.08|8.69|7.09|8.66|7.06|0
1697670300000|2023-10-18 23:05:00|8.69|7.09|8.7|7.1|8.7|7.1|8.68|7.08|0
1697670600000|2023-10-18 23:10:00|8.71|7.11|8.69|7.09|8.71|7.11|8.67|7.07|0
1697670900000|2023-10-18 23:15:00|8.68|7.08|8.68|7.08|8.68|7.08|8.66|7.06|0
1697671200000|2023-10-18 23:20:00|8.69|7.09|8.67|7.07|8.69|7.09|8.66|7.06|0
1697671500000|2023-10-18 23:25:00|8.68|7.08|8.67|7.07|8.68|7.08|8.67|7.07|0
1697671800000|2023-10-18 23:30:00|8.66|7.06|8.64|7.04|8.67|7.07|8.64|7.04|0
1697672100000|2023-10-18 23:35:00|8.65|7.05|8.67|7.07|8.68|7.08|8.64|7.04|0
1697672400000|2023-10-18 23:40:00|8.68|7.08|8.69|7.09|8.69|7.09|8.67|7.07|0
1697672700000|2023-10-18 23:45:00|8.68|7.08|8.67|7.07|8.7|7.1|8.67|7.07|0
1697673000000|2023-10-18 23:50:00|8.68|7.08|8.66|7.06|8.68|7.08|8.66|7.06|0
1697673300000|2023-10-18 23:55:00|8.65|7.05|8.63|7.03|8.65|7.05|8.63|7.03|0
1697673600000|2023-10-19 00:00:00|8.61|7.01|8.62|7.02|8.63|7.03|8.6|7|0
1697673900000|2023-10-19 00:05:00|8.63|7.03|8.59|6.99|8.63|7.03|8.58|6.98|0
1697674200000|2023-10-19 00:10:00|8.6|7|8.63|7.03|8.64|7.04|8.58|6.98|0
1697674500000|2023-10-19 00:15:00|8.64|7.04|8.63|7.03|8.65|7.05|8.61|7.01|0
1697674800000|2023-10-19 00:20:00|8.64|7.04|8.68|7.08|8.68|7.08|8.63|7.03|0
1697675100000|2023-10-19 00:25:00|8.69|7.09|8.65|7.05|8.69|7.09|8.65|7.05|0
1697675400000|2023-10-19 00:30:00|8.45|7.25|8.48|7.28|8.49|7.29|8.45|7.25|0
1697675700000|2023-10-19 00:35:00|8.49|7.29|8.48|7.28|8.5|7.3|8.47|7.27|0
1697676000000|2023-10-19 00:40:00|8.61|7.41|8.57|7.37|8.61|7.41|8.47|7.27|0
1697676300000|2023-10-19 00:45:00|8.58|7.38|8.54|7.34|8.58|7.38|8.54|7.34|0
1697676600000|2023-10-19 00:50:00|8.55|7.35|8.53|7.33|8.55|7.35|8.52|7.32|0
1697676900000|2023-10-19 00:55:00|8.52|7.32|8.53|7.33|8.53|7.33|8.51|7.31|0
1697677200000|2023-10-19 01:00:00|8.52|7.32|8.51|7.31|8.53|7.33|8.51|7.31|0
1697677500000|2023-10-19 01:05:00|8.5|7.3|8.5|7.3|8.51|7.31|8.48|7.28|0
1697677800000|2023-10-19 01:10:00|8.49|7.29|8.49|7.29|8.5|7.3|8.46|7.26|0
1697678100000|2023-10-19 01:15:00|8.5|7.3|8.48|7.28|8.51|7.31|8.48|7.28|0
1697678400000|2023-10-19 01:20:00|8.47|7.27|8.52|7.32|8.53|7.33|8.47|7.27|0
1697678700000|2023-10-19 01:25:00|8.53|7.33|8.53|7.33|8.56|7.36|8.53|7.33|0
1697679000000|2023-10-19 01:30:00|8.54|7.34|8.54|7.34|8.55|7.35|8.53|7.33|0
1697679300000|2023-10-19 01:35:00|8.55|7.35|8.58|7.38|8.58|7.38|8.54|7.34|0
1697679600000|2023-10-19 01:40:00|8.59|7.39|8.61|7.41|8.62|7.42|8.59|7.39|0
1697679900000|2023-10-19 01:45:00|8.6|7.4|8.65|7.45|8.66|7.46|8.59|7.39|0
1697680200000|2023-10-19 01:50:00|8.66|7.46|9.33|8.13|9.74|8.54|8.65|7.45|0
1697680500000|2023-10-19 01:55:00|9.32|8.12|9.33|8.13|9.34|8.14|9.31|8.11|0
1697680800000|2023-10-19 02:00:00|9.32|8.12|9.34|8.14|9.34|8.14|9.32|8.12|0
1697681100000|2023-10-19 02:05:00|9.33|8.13|9.3|8.1|9.35|8.15|9.3|8.1|0
1697681400000|2023-10-19 02:10:00|9.31|8.11|9.33|8.13|9.33|8.13|9.3|8.1|0
1697681700000|2023-10-19 02:15:00|9.34|8.14|9.37|8.17|9.38|8.18|9.33|8.13|0
1697682000000|2023-10-19 02:20:00|9.38|8.18|9.32|8.12|9.39|8.19|9.32|8.12|0
1697682300000|2023-10-19 02:25:00|9.33|8.13|9.33|8.13|9.34|8.14|9.32|8.12|0
1697682600000|2023-10-19 02:30:00|9.34|8.14|9.37|8.17|9.37|8.17|9.34|8.14|0
1697682900000|2023-10-19 02:35:00|9.36|8.16|9.39|8.19|9.39|8.19|9.36|8.16|0
1697683200000|2023-10-19 02:40:00|9.4|8.2|9.38|8.18|9.4|8.2|9.37|8.17|0
1697683500000|2023-10-19 02:45:00|9.37|8.17|9.39|8.19|9.39|8.19|9.37|8.17|0
1697683800000|2023-10-19 02:50:00|9.4|8.2|9.39|8.19|9.4|8.2|9.39|8.19|0
1697684100000|2023-10-19 02:55:00|9.4|8.2|9.42|8.22|9.43|8.23|9.39|8.19|0
1697684400000|2023-10-19 03:00:00|9.41|8.21|9.42|8.22|9.42|8.22|9.41|8.21|0
1697684700000|2023-10-19 03:05:00|9.41|8.21|9.42|8.22|9.43|8.23|9.4|8.2|0
1697685000000|2023-10-19 03:10:00|9.43|8.23|9.44|8.24|9.45|8.25|9.42|8.22|0
1697685300000|2023-10-19 03:15:00|9.43|8.23|9.44|8.24|9.45|8.25|9.43|8.23|0
1697685600000|2023-10-19 03:20:00|9.45|8.25|9.5|8.3|9.5|8.3|9.45|8.25|0
1697685900000|2023-10-19 03:25:00|9.49|8.29|9.49|8.29|9.53|8.33|9.48|8.28|0
1697686200000|2023-10-19 03:30:00|9.48|8.28|9.49|8.29|9.5|8.3|9.48|8.28|0
1697686500000|2023-10-19 03:35:00|9.48|8.28|9.75|8.55|9.76|8.56|9.48|8.28|0
1697686800000|2023-10-19 03:40:00|9.74|8.54|9.76|8.56|9.76|8.56|9.74|8.54|0
1697687100000|2023-10-19 03:45:00|9.77|8.57|9.76|8.56|9.77|8.57|9.75|8.55|0
1697687400000|2023-10-19 03:50:00|9.77|8.57|9.73|8.53|9.77|8.57|9.73|8.53|0
1697687700000|2023-10-19 03:55:00|9.74|8.54|9.74|8.54|9.74|8.54|9.73|8.53|0
1697688000000|2023-10-19 04:00:00|9.73|8.53|9.7|8.5|9.74|8.54|9.7|8.5|0
1697688300000|2023-10-19 04:05:00|9.71|8.51|9.72|8.52|9.72|8.52|9.71|8.51|0
1697688600000|2023-10-19 04:10:00|9.71|8.51|9.69|8.49|9.71|8.51|9.69|8.49|0
1697688900000|2023-10-19 04:15:00|9.7|8.5|9.69|8.49|9.71|8.51|9.69|8.49|0
1697689200000|2023-10-19 04:20:00|9.7|8.5|9.68|8.48|9.7|8.5|9.68|8.48|0
1697689500000|2023-10-19 04:25:00|9.69|8.49|9.68|8.48|9.69|8.49|9.67|8.47|0
1697689800000|2023-10-19 04:30:00|9.67|8.47|9.68|8.48|9.68|8.48|9.66|8.46|0
1697690100000|2023-10-19 04:35:00|9.67|8.47|9.66|8.46|9.68|8.48|9.66|8.46|0
1697690400000|2023-10-19 04:40:00|9.67|8.47|9.67|8.47|9.68|8.48|9.67|8.47|0
1697690700000|2023-10-19 04:45:00|9.68|8.48|9.68|8.48|9.68|8.48|9.67|8.47|0
1697691000000|2023-10-19 04:50:00|9.67|8.47|9.67|8.47|9.7|8.5|9.67|8.47|0
1697691300000|2023-10-19 04:55:00|9.66|8.46|9.66|8.46|9.67|8.47|9.66|8.46|0
1697691600000|2023-10-19 05:00:00|9.67|8.47|9.69|8.49|9.69|8.49|9.66|8.46|0
1697691900000|2023-10-19 05:05:00|9.68|8.48|9.67|8.47|9.68|8.48|9.63|8.43|0
1697692200000|2023-10-19 05:10:00|9.66|8.46|9.64|8.44|9.67|8.47|9.63|8.43|0
1697692500000|2023-10-19 05:15:00|9.65|8.45|9.66|8.46|9.66|8.46|9.64|8.44|0
1697692800000|2023-10-19 05:20:00|9.67|8.47|9.69|8.49|9.7|8.5|9.67|8.47|0
1697693100000|2023-10-19 05:25:00|9.7|8.5|9.68|8.48|9.7|8.5|9.66|8.46|0
1697693400000|2023-10-19 05:30:00|9.69|8.49|9.69|8.49|9.69|8.49|9.67|8.47|0
1697693700000|2023-10-19 05:35:00|9.7|8.5|9.72|8.52|9.72|8.52|9.69|8.49|0
1697694000000|2023-10-19 05:40:00|10|8.8|10.02|8.82|10.04|8.84|9.99|8.79|0
1697694300000|2023-10-19 05:45:00|10.01|8.81|10.04|8.84|10.04|8.84|10.01|8.81|0
1697694600000|2023-10-19 05:50:00|10.05|8.85|10.04|8.84|10.06|8.86|10.04|8.84|0
1697694900000|2023-10-19 05:55:00|10.03|8.83|10.02|8.82|10.05|8.85|10|8.8|0
1697695200000|2023-10-19 06:00:00|10.01|8.81|10|8.8|10.03|8.83|9.99|8.79|0
1697695500000|2023-10-19 06:05:00|10.01|8.81|10.04|8.84|10.05|8.85|10.01|8.81|0
1697695800000|2023-10-19 06:10:00|10.03|8.83|10.03|8.83|10.05|8.85|10.02|8.82|0
1697696100000|2023-10-19 06:15:00|10.02|8.82|9.92|8.72|10.02|8.82|9.89|8.69|0
1697696400000|2023-10-19 06:20:00|9.91|8.71|9.93|8.73|9.95|8.75|9.9|8.7|0
1697696700000|2023-10-19 06:25:00|9.94|8.74|9.97|8.77|9.98|8.78|9.92|8.72|0
1697697000000|2023-10-19 06:30:00|9.96|8.76|9.97|8.77|9.97|8.77|9.94|8.74|0
1697697300000|2023-10-19 06:35:00|9.98|8.78|9.95|8.75|9.98|8.78|9.94|8.74|0
1697697600000|2023-10-19 06:40:00|9.94|8.74|9.92|8.72|9.97|8.77|9.92|8.72|0
1697697900000|2023-10-19 06:45:00|9.93|8.73|9.95|8.75|9.97|8.77|9.92|8.72|0
1697698200000|2023-10-19 06:50:00|9.94|8.74|9.98|8.78|9.99|8.79|9.94|8.74|0
1697698500000|2023-10-19 06:55:00|9.97|8.77|9.83|8.63|9.97|8.77|9.68|8.48|0
1697698800000|2023-10-19 07:00:00|9.84|8.64|9.81|8.61|9.87|8.67|9.8|8.6|0
1697699100000|2023-10-19 07:05:00|9.8|8.6|9.8|8.6|9.86|8.66|9.79|8.59|0
1697699400000|2023-10-19 07:10:00|9.81|8.61|9.82|8.62|9.85|8.65|9.79|8.59|0
1697699700000|2023-10-19 07:15:00|9.83|8.63|9.76|8.56|9.87|8.67|9.75|8.55|0
1697700000000|2023-10-19 07:20:00|9.75|8.55|9.81|8.61|9.82|8.62|9.72|8.52|0
1697700300000|2023-10-19 07:25:00|9.8|8.6|9.85|8.65|9.87|8.67|9.79|8.59|0
1697700600000|2023-10-19 07:30:00|9.86|8.66|9.89|8.69|9.9|8.7|9.83|8.63|0
1697700900000|2023-10-19 07:35:00|9.88|8.68|9.91|8.71|9.94|8.74|9.88|8.68|0
1697701200000|2023-10-19 07:40:00|9.9|8.7|9.96|8.76|9.96|8.76|9.9|8.7|0
1697701500000|2023-10-19 07:45:00|9.97|8.77|10.1|8.9|10.1|8.9|9.94|8.74|0
1697701800000|2023-10-19 07:50:00|10.11|8.91|10.03|8.83|10.16|8.96|10.03|8.83|0
1697702100000|2023-10-19 07:55:00|10.02|8.82|10.02|8.82|10.06|8.86|9.99|8.79|0
1697702400000|2023-10-19 08:00:00|10.01|8.81|10.01|8.81|10.05|8.85|9.97|8.77|0
1697702700000|2023-10-19 08:05:00|10|8.8|9.99|8.79|10.03|8.83|9.95|8.75|0
1697703000000|2023-10-19 08:10:00|10|8.8|10.03|8.83|10.04|8.84|9.98|8.78|0
1697703300000|2023-10-19 08:15:00|10.04|8.84|9.97|8.77|10.05|8.85|9.94|8.74|0
1697703600000|2023-10-19 08:20:00|9.98|8.78|9.98|8.78|10|8.8|9.94|8.74|0
1697703900000|2023-10-19 08:25:00|9.99|8.79|9.96|8.76|9.99|8.79|9.8|8.6|0
1697704200000|2023-10-19 08:30:00|9.95|8.75|9.96|8.76|9.99|8.79|9.93|8.73|0
1697704500000|2023-10-19 08:35:00|9.97|8.77|9.27|8.07|9.97|8.77|9.2|8|0
1697704800000|2023-10-19 08:40:00|9.26|8.06|9.17|7.97|9.26|8.06|9.16|7.96|0
1697705100000|2023-10-19 08:45:00|9.18|7.98|9.24|8.04|9.25|8.05|9.16|7.96|0
1697705400000|2023-10-19 08:50:00|9.23|8.03|9.2|8|9.25|8.05|9.2|8|0
1697705700000|2023-10-19 08:55:00|9.21|8.01|9.25|8.05|9.25|8.05|9.2|8|0
1697706000000|2023-10-19 09:00:00|9.24|8.04|9.23|8.03|9.27|8.07|9.22|8.02|0
1697706300000|2023-10-19 09:05:00|9.22|8.02|9.18|7.98|9.25|8.05|9.18|7.98|0
1697706600000|2023-10-19 09:10:00|9.17|7.97|9.17|7.97|9.18|7.98|9.15|7.95|0
1697706900000|2023-10-19 09:15:00|9.18|7.98|9.19|7.99|9.22|8.02|9.17|7.97|0
1697707200000|2023-10-19 09:20:00|9.18|7.98|9.18|7.98|9.22|8.02|9.16|7.96|0
1697707500000|2023-10-19 09:25:00|9.17|7.97|9.17|7.97|9.22|8.02|9.16|7.96|0
1697707800000|2023-10-19 09:30:00|9.16|7.96|9.1|7.9|9.16|7.96|9.07|7.87|0
1697708100000|2023-10-19 09:35:00|9.11|7.91|9.08|7.88|9.11|7.91|9.06|7.86|0
1697708400000|2023-10-19 09:40:00|9.07|7.87|9.07|7.87|9.1|7.9|9.06|7.86|0
1697708700000|2023-10-19 09:45:00|9.06|7.86|9|7.8|9.18|7.98|8.97|7.77|0
1697709000000|2023-10-19 09:50:00|9.01|7.81|8.95|7.75|9.01|7.81|8.94|7.74|0
1697709300000|2023-10-19 09:55:00|8.94|7.74|8.91|7.71|8.94|7.74|8.9|7.7|0
1697709600000|2023-10-19 10:00:00|8.92|7.72|8.91|7.71|8.94|7.74|8.9|7.7|0
1697709900000|2023-10-19 10:05:00|8.9|7.7|8.89|7.69|8.91|7.71|8.87|7.67|0
1697710200000|2023-10-19 10:10:00|8.9|7.7|8.9|7.7|8.93|7.73|8.89|7.69|0
1697710500000|2023-10-19 10:15:00|8.89|7.69|8.89|7.69|8.9|7.7|8.87|7.67|0
1697710800000|2023-10-19 10:20:00|8.9|7.7|8.88|7.68|8.9|7.7|8.86|7.66|0
1697711100000|2023-10-19 10:25:00|8.87|7.67|8.85|7.65|8.89|7.69|8.84|7.64|0
1697711400000|2023-10-19 10:30:00|8.84|7.64|8.82|7.62|8.86|7.66|8.8|7.6|0
1697711700000|2023-10-19 10:35:00|8.83|7.63|8.8|7.6|8.84|7.64|8.8|7.6|0
1697712000000|2023-10-19 10:40:00|8.81|7.61|8.76|7.56|8.81|7.61|8.76|7.56|0
1697712300000|2023-10-19 10:45:00|8.77|7.57|8.79|7.59|8.8|7.6|8.75|7.55|0
1697712600000|2023-10-19 10:50:00|8.8|7.6|8.8|7.6|8.81|7.61|8.79|7.59|0
1697712900000|2023-10-19 10:55:00|8.81|7.61|8.77|7.57|8.81|7.61|8.77|7.57|0
1697713200000|2023-10-19 11:00:00|8.78|7.58|8.84|7.64|8.85|7.65|8.76|7.56|0
1697713500000|2023-10-19 11:05:00|8.85|7.65|8.89|7.69|8.91|7.71|8.84|7.64|0
1697713800000|2023-10-19 11:10:00|8.9|7.7|8.9|7.7|8.91|7.71|8.86|7.66|0
1697714100000|2023-10-19 11:15:00|8.89|7.69|8.93|7.73|8.94|7.74|8.88|7.68|0
1697714400000|2023-10-19 11:20:00|8.92|7.72|8.94|7.74|8.94|7.74|8.91|7.71|0
1697714700000|2023-10-19 11:25:00|8.93|7.73|8.94|7.74|8.96|7.76|8.93|7.73|0
1697715000000|2023-10-19 11:30:00|8.93|7.73|8.98|7.78|8.99|7.79|8.93|7.73|0
1697715300000|2023-10-19 11:35:00|8.99|7.79|8.99|7.79|9.01|7.81|8.97|7.77|0
1697715600000|2023-10-19 11:40:00|8.98|7.78|8.99|7.79|9|7.8|8.93|7.73|0
1697715900000|2023-10-19 11:45:00|9|7.8|8.96|7.76|9|7.8|8.94|7.74|0
1697716200000|2023-10-19 11:50:00|8.95|7.75|8.98|7.78|8.99|7.79|8.94|7.74|0
1697716500000|2023-10-19 11:55:00|8.99|7.79|8.97|7.77|9.01|7.81|8.95|7.75|0
1697716800000|2023-10-19 12:00:00|8.96|7.76|8.98|7.78|9|7.8|8.95|7.75|0
1697717100000|2023-10-19 12:05:00|8.97|7.77|9.04|7.84|9.04|7.84|8.94|7.74|0
1697717400000|2023-10-19 12:10:00|9.05|7.85|8.99|7.79|9.05|7.85|8.99|7.79|0
1697717700000|2023-10-19 12:15:00|8.98|7.78|8.96|7.76|9.02|7.82|8.96|7.76|0
1697718000000|2023-10-19 12:20:00|8.97|7.77|8.9|7.7|8.97|7.77|8.9|7.7|0
1697718300000|2023-10-19 12:25:00|8.91|7.71|8.91|7.71|8.92|7.72|8.89|7.69|0
1697718600000|2023-10-19 12:30:00|8.96|7.76|8.84|7.64|9.01|7.81|8.83|7.63|0
1697718900000|2023-10-19 12:35:00|8.85|7.65|8.83|7.63|11.6|10.4|8.75|7.55|0
1697719200000|2023-10-19 12:40:00|8.84|7.64|8.82|7.62|8.84|7.64|8.76|7.56|0
1697719500000|2023-10-19 12:45:00|8.83|7.63|8.81|7.61|8.84|7.64|8.77|7.57|0
1697719800000|2023-10-19 12:50:00|8.8|7.6|8.76|7.56|8.85|7.65|8.76|7.56|0
1697720100000|2023-10-19 12:55:00|8.77|7.57|8.77|7.57|8.79|7.59|8.75|7.55|0
1697720400000|2023-10-19 13:00:00|8.78|7.58|8.75|7.55|8.79|7.59|8.73|7.53|0
1697720700000|2023-10-19 13:05:00|8.76|7.56|8.74|7.54|8.79|7.59|8.72|7.52|0
1697721000000|2023-10-19 13:10:00|8.73|7.53|8.75|7.55|8.77|7.57|8.72|7.52|0
1697721300000|2023-10-19 13:15:00|8.74|7.54|8.74|7.54|8.76|7.56|8.72|7.52|0
1697721600000|2023-10-19 13:20:00|8.75|7.55|8.8|7.6|8.82|7.62|8.74|7.54|0
1697721900000|2023-10-19 13:25:00|8.81|7.61|8.81|7.61|8.86|7.66|8.81|7.61|0
1697722200000|2023-10-19 13:30:00|8.8|7.6|8.82|7.62|8.83|7.63|8.73|7.53|0
1697722500000|2023-10-19 13:35:00|8.83|7.63|8.85|7.65|8.93|7.73|8.81|7.61|0
1697722800000|2023-10-19 13:40:00|8.86|7.66|8.9|7.7|8.94|7.74|8.86|7.66|0
1697723100000|2023-10-19 13:45:00|8.91|7.71|8.9|7.7|8.96|7.76|8.86|7.66|0
1697723400000|2023-10-19 13:50:00|8.91|7.71|8.86|7.66|8.92|7.72|8.82|7.62|0
1697723700000|2023-10-19 13:55:00|8.85|7.65|8.84|7.64|8.92|7.72|8.83|7.63|0
1697724000000|2023-10-19 14:00:00|8.85|7.65|8.92|7.72|8.97|7.77|8.82|7.62|0
1697724300000|2023-10-19 14:05:00|8.91|7.71|8.97|7.77|8.99|7.79|8.87|7.67|0
1697724600000|2023-10-19 14:10:00|8.96|7.76|8.8|7.6|8.96|7.76|8.79|7.59|0
1697724900000|2023-10-19 14:15:00|8.79|7.59|8.94|7.74|8.99|7.79|8.78|7.58|0
1697725200000|2023-10-19 14:20:00|8.95|7.75|8.94|7.74|9.04|7.84|8.9|7.7|0
1697725500000|2023-10-19 14:25:00|8.95|7.75|9.14|7.94|9.14|7.94|8.94|7.74|0
1697725800000|2023-10-19 14:30:00|9.2|8|9.21|8.01|9.28|8.08|8.61|7.41|0
1697726100000|2023-10-19 14:35:00|9.22|8.02|9.18|7.98|9.22|8.02|9.09|7.89|0
1697726400000|2023-10-19 14:40:00|9.19|7.99|9.18|7.98|9.21|8.01|9.1|7.9|0
1697726700000|2023-10-19 14:45:00|9.19|7.99|9.08|7.88|9.2|8|8.96|7.76|0
1697727000000|2023-10-19 14:50:00|9.09|7.89|9.11|7.91|9.15|7.95|9|7.8|0
1697727300000|2023-10-19 14:55:00|9.12|7.92|9.13|7.93|9.16|7.96|9.06|7.86|0
1697727600000|2023-10-19 15:00:00|9.14|7.94|9.1|7.9|9.14|7.94|9.04|7.84|0
1697727900000|2023-10-19 15:05:00|9.08|7.88|9.08|7.88|9.16|7.96|9.02|7.82|0
1697728200000|2023-10-19 15:10:00|9.09|7.89|9.12|7.92|9.12|7.92|9.06|7.86|0
1697728500000|2023-10-19 15:15:00|9.11|7.91|9.15|7.95|9.19|7.99|9.08|7.88|0
1697728800000|2023-10-19 15:20:00|9.16|7.96|9.15|7.95|9.27|8.07|8.98|7.78|0
1697729100000|2023-10-19 15:25:00|9.14|7.94|9.15|7.95|9.3|8.1|9.04|7.84|0
1697729400000|2023-10-19 15:30:00|9.16|7.96|9.09|7.89|9.19|7.99|9.09|7.89|0
1697729700000|2023-10-19 15:35:00|9.11|7.91|9.02|7.82|9.11|7.91|9.01|7.81|0
1697730000000|2023-10-19 15:40:00|9.01|7.81|8.91|7.71|9.01|7.81|8.9|7.7|0
1697730300000|2023-10-19 15:45:00|8.9|7.7|8.88|7.68|8.91|7.71|8.85|7.65|0
1697730600000|2023-10-19 15:50:00|8.89|7.69|8.94|7.74|8.95|7.75|8.88|7.68|0
1697730900000|2023-10-19 15:55:00|8.95|7.75|8.98|7.78|8.99|7.79|8.93|7.73|0
1697731200000|2023-10-19 16:00:00|9.01|7.81|8.68|7.48|9.19|7.99|8.53|7.33|0
1697731500000|2023-10-19 16:05:00|8.65|7.45|8.84|7.64|8.84|7.64|8.65|7.45|0
1697731800000|2023-10-19 16:10:00|8.81|7.61|8.84|7.64|8.85|7.65|8.77|7.57|0
1697732100000|2023-10-19 16:15:00|8.86|7.66|8.64|7.44|8.87|7.67|8.61|7.41|0
1697732400000|2023-10-19 16:20:00|8.63|7.43|8.52|7.32|8.74|7.54|8.33|7.13|0
1697732700000|2023-10-19 16:25:00|8.54|7.34|8.95|7.75|9|7.8|8.54|7.34|0
1697733000000|2023-10-19 16:30:00|8.93|7.73|9.15|7.95|9.17|7.97|8.42|7.22|0
1697733300000|2023-10-19 16:35:00|9.14|7.94|9.3|8.1|9.41|8.21|8.78|7.58|0
1697733600000|2023-10-19 16:40:00|9.28|8.08|9.26|8.06|9.34|8.14|9.07|7.87|0
1697733900000|2023-10-19 16:45:00|9.24|8.04|8.91|7.71|9.24|8.04|8.89|7.69|0
1697734200000|2023-10-19 16:50:00|8.9|7.7|9.34|8.14|9.38|8.18|8.74|7.54|0
1697734500000|2023-10-19 16:55:00|9.07|7.87|8.98|7.78|9.07|7.87|8.59|7.39|0
1697734800000|2023-10-19 17:00:00|8.95|7.75|8.8|7.6|8.98|7.78|8.66|7.46|0
1697735100000|2023-10-19 17:05:00|8.78|7.58|8.64|7.44|8.81|7.61|8.59|7.39|0
1697735400000|2023-10-19 17:10:00|8.65|7.45|8.39|7.19|8.65|7.45|8.26|7.06|0
1697735700000|2023-10-19 17:15:00|8.38|7.18|8.35|7.15|8.48|7.28|8.28|7.08|0
1697736000000|2023-10-19 17:20:00|8.36|7.16|8.51|7.31|8.52|7.32|8.33|7.13|0
1697736300000|2023-10-19 17:25:00|8.5|7.3|8.47|7.27|8.57|7.37|8.46|7.26|0
1697736600000|2023-10-19 17:30:00|8.43|7.23|8.57|7.37|8.58|7.38|8.36|7.16|0
1697736900000|2023-10-19 17:35:00|8.56|7.36|8.74|7.54|8.78|7.58|8.47|7.27|0
1697737200000|2023-10-19 17:40:00|8.73|7.53|8.74|7.54|8.8|7.6|8.69|7.49|0
1697737500000|2023-10-19 17:45:00|8.75|7.55|8.77|7.57|8.77|7.57|8.69|7.49|0
1697737800000|2023-10-19 17:50:00|8.76|7.56|8.74|7.54|8.79|7.59|8.69|7.49|0
1697738100000|2023-10-19 17:55:00|8.73|7.53|8.7|7.5|8.74|7.54|8.6|7.4|0
1697738400000|2023-10-19 18:00:00|8.72|7.52|8.69|7.49|8.78|7.58|8.6|7.4|0
1697738700000|2023-10-19 18:05:00|8.7|7.5|8.76|7.56|8.77|7.57|8.67|7.47|0
1697739000000|2023-10-19 18:10:00|8.75|7.55|8.75|7.55|8.75|7.55|8.67|7.47|0
1697739300000|2023-10-19 18:15:00|8.74|7.54|8.72|7.52|8.78|7.58|8.65|7.45|0
1697739600000|2023-10-19 18:20:00|8.7|7.5|8.8|7.6|8.83|7.63|8.67|7.47|0
1697739900000|2023-10-19 18:25:00|8.82|7.62|8.79|7.59|8.82|7.62|8.72|7.52|0
1697740200000|2023-10-19 18:30:00|8.81|7.61|9.03|7.83|9.03|7.83|8.81|7.61|0
1697740500000|2023-10-19 18:35:00|9.02|7.82|9.15|7.95|9.23|8.03|8.76|7.56|0
1697740800000|2023-10-19 18:40:00|9.16|7.96|9.29|8.09|9.29|8.09|9.16|7.96|0
1697741100000|2023-10-19 18:45:00|9.28|8.08|9.31|8.11|9.33|8.13|9.23|8.03|0
1697741400000|2023-10-19 18:50:00|9.32|8.12|9.45|8.25|9.46|8.26|9.29|8.09|0
1697741700000|2023-10-19 18:55:00|9.46|8.26|9.42|8.22|9.49|8.29|9.3|8.1|0
1697742000000|2023-10-19 19:00:00|9.43|8.23|9.33|8.13|9.46|8.26|9.3|8.1|0
1697742300000|2023-10-19 19:05:00|9.32|8.12|9.41|8.21|9.41|8.21|9.3|8.1|0
1697742600000|2023-10-19 19:10:00|9.39|8.19|9.45|8.25|9.46|8.26|9.36|8.16|0
1697742900000|2023-10-19 19:15:00|9.46|8.26|9.43|8.23|9.54|8.34|9.43|8.23|0
1697743200000|2023-10-19 19:20:00|9.42|8.22|9.48|8.28|9.53|8.33|9.41|8.21|0
1697743500000|2023-10-19 19:25:00|9.49|8.29|9.57|8.37|9.6|8.4|9.27|8.07|0
1697743800000|2023-10-19 19:30:00|9.5|8.3|9.41|8.21|9.52|8.32|9.4|8.2|0
1697744100000|2023-10-19 19:35:00|9.42|8.22|9.5|8.3|9.5|8.3|9.39|8.19|0
1697744400000|2023-10-19 19:40:00|9.51|8.31|9.68|8.48|9.69|8.49|9.5|8.3|0
1697744700000|2023-10-19 19:45:00|9.69|8.49|9.49|8.29|9.72|8.52|9.49|8.29|0
1697745000000|2023-10-19 19:50:00|9.45|8.25|9.45|8.25|9.51|8.31|9.37|8.17|0
1697745300000|2023-10-19 19:55:00|9.48|8.28|9.55|8.35|9.55|8.35|9.44|8.24|0
1697745600000|2023-10-19 20:00:00|9.57|8.37|9.72|8.52|9.76|8.56|9.56|8.36|0
1697745900000|2023-10-19 20:05:00|9.71|8.51|9.7|8.5|9.74|8.54|9.69|8.49|0
1697746200000|2023-10-19 20:10:00|9.69|8.49|9.73|8.53|9.73|8.53|9.68|8.48|0
1697746500000|2023-10-19 20:15:00|9.91|8.31|9.85|8.25|9.92|8.32|9.85|8.25|0
1697746800000|2023-10-19 20:20:00|9.84|8.24|9.86|8.26|9.88|8.28|9.84|8.24|0
1697747100000|2023-10-19 20:25:00|9.85|8.25|9.86|8.26|9.87|8.27|9.85|8.25|0
1697747400000|2023-10-19 20:30:00|9.87|8.27|9.88|8.28|9.89|8.29|9.86|8.26|0
1697747700000|2023-10-19 20:35:00|9.89|8.29|9.89|8.29|9.89|8.29|9.87|8.27|0
1697748000000|2023-10-19 20:40:00|9.9|8.3|9.9|8.3|9.9|8.3|9.88|8.28|0
1697748300000|2023-10-19 20:45:00|9.89|8.29|9.87|8.27|9.9|8.3|9.87|8.27|0
1697748600000|2023-10-19 20:50:00|9.88|8.28|10.23|8.63|10.23|8.63|9.87|8.27|0
1697748900000|2023-10-19 20:55:00|10.22|8.62|10.22|8.62|10.24|8.64|10.21|8.61|0
1697749200000|2023-10-19 21:00:00|10.23|8.63|10.22|8.62|10.23|8.63|10.21|8.61|0
1697749500000|2023-10-19 21:05:00|10.23|8.63|10.23|8.63|10.23|8.63|10.23|8.63|0
1697749800000|2023-10-19 21:10:00|10.24|8.64|10.25|8.65|10.27|8.67|10.24|8.64|0
1697750100000|2023-10-19 21:15:00|10.24|8.64|10.25|8.65|10.25|8.65|10.24|8.64|0
1697750700000|2023-10-19 21:25:00|10.26|8.66|10.25|8.65|10.26|8.66|10.25|8.65|0
1697751000000|2023-10-19 21:30:00|10.26|8.66|10.26|8.66|10.26|8.66|10.25|8.65|0
1697751300000|2023-10-19 21:35:00|10.25|8.65|10.25|8.65|10.26|8.66|10.25|8.65|0
1697751600000|2023-10-19 21:40:00|10.26|8.66|10.25|8.65|10.26|8.66|10.24|8.64|0
1697752500000|2023-10-19 21:55:00|10.24|8.64|10.25|8.65|10.25|8.65|10.24|8.64|0
1697752800000|2023-10-19 22:00:00|10.24|8.64|10.2|8.6|10.24|8.64|10.18|8.58|0
1697753100000|2023-10-19 22:05:00|10.21|8.61|10.24|8.64|10.3|8.7|10.21|8.61|0
1697753400000|2023-10-19 22:10:00|10.23|8.63|10.22|8.62|10.24|8.64|10.21|8.61|0
1697753700000|2023-10-19 22:15:00|10.21|8.61|10.22|8.62|10.26|8.66|10.21|8.61|0
1697754000000|2023-10-19 22:20:00|10.23|8.63|10.23|8.63|10.24|8.64|10.2|8.6|0
1697754300000|2023-10-19 22:25:00|10.24|8.64|10.26|8.66|10.26|8.66|10.23|8.63|0
1697754600000|2023-10-19 22:30:00|10.25|8.65|10.25|8.65|10.26|8.66|10.22|8.62|0
1697754900000|2023-10-19 22:35:00|10.24|8.64|10.23|8.63|10.25|8.65|10.22|8.62|0
1697755200000|2023-10-19 22:40:00|10.22|8.62|10.26|8.66|10.27|8.67|10.22|8.62|0
1697755500000|2023-10-19 22:45:00|10.25|8.65|10.27|8.67|10.28|8.68|10.25|8.65|0
1697755800000|2023-10-19 22:50:00|10.28|8.68|10.28|8.68|10.28|8.68|10.27|8.67|0
1697756100000|2023-10-19 22:55:00|10.27|8.67|10.28|8.68|10.28|8.68|10.27|8.67|0
1697756400000|2023-10-19 23:00:00|10.29|8.69|10.31|8.71|10.34|8.74|10.29|8.69|0
1697756700000|2023-10-19 23:05:00|10.3|8.7|10.31|8.71|10.32|8.72|10.29|8.69|0
1697757000000|2023-10-19 23:10:00|10.3|8.7|10.3|8.7|10.32|8.72|10.3|8.7|0
1697757300000|2023-10-19 23:15:00|10.31|8.71|10.3|8.7|10.31|8.71|10.3|8.7|0
1697757600000|2023-10-19 23:20:00|10.31|8.71|10.32|8.72|10.33|8.73|10.31|8.71|0
1697757900000|2023-10-19 23:25:00|10.31|8.71|10.27|8.67|10.31|8.71|10.27|8.67|0
1697758200000|2023-10-19 23:30:00|10.28|8.68|10.26|8.66|10.28|8.68|10.26|8.66|0
1697758500000|2023-10-19 23:35:00|10.27|8.67|10.28|8.68|10.28|8.68|10.25|8.65|0
1697758800000|2023-10-19 23:40:00|10.27|8.67|10.27|8.67|10.29|8.69|10.27|8.67|0
1697759100000|2023-10-19 23:45:00|10.28|8.68|10.28|8.68|10.29|8.69|10.27|8.67|0
1697759400000|2023-10-19 23:50:00|10.27|8.67|10.27|8.67|10.27|8.67|10.24|8.64|0
1697759700000|2023-10-19 23:55:00|10.28|8.68|10.23|8.63|10.29|8.69|10.22|8.62|0
1697760000000|2023-10-20 00:00:00|10.24|8.64|10.29|8.69|10.3|8.7|10.23|8.63|0
1697760300000|2023-10-20 00:05:00|10.3|8.7|10.31|8.71|10.32|8.72|10.27|8.67|0
1697760600000|2023-10-20 00:10:00|10.29|8.69|10.29|8.69|10.31|8.71|10.26|8.66|0
1697760900000|2023-10-20 00:15:00|10.3|8.7|10.45|8.85|10.46|8.86|10.29|8.69|0
1697761200000|2023-10-20 00:20:00|13.61|12.01|10.28|8.68|13.62|12.02|10.27|8.67|0
1697761500000|2023-10-20 00:25:00|10.27|8.67|10.28|8.68|10.29|8.69|10.26|8.66|0
1697761800000|2023-10-20 00:30:00|10.08|8.88|10.05|8.85|10.1|8.9|10.05|8.85|0
1697762100000|2023-10-20 00:35:00|10.06|8.86|11.57|10.37|11.82|10.62|10.02|8.82|0
1697762400000|2023-10-20 00:40:00|11.56|10.36|11.52|10.32|11.58|10.38|11.52|10.32|0
1697762700000|2023-10-20 00:45:00|11.53|10.33|11.62|10.42|11.62|10.42|11.53|10.33|0
1697763000000|2023-10-20 00:50:00|11.61|10.41|11.61|10.41|11.64|10.44|11.6|10.4|0
1697763300000|2023-10-20 00:55:00|11.6|10.4|11.56|10.36|11.62|10.42|11.56|10.36|0
1697763600000|2023-10-20 01:00:00|11.57|10.37|11.57|10.37|11.58|10.38|11.55|10.35|0
1697763900000|2023-10-20 01:05:00|11.58|10.38|11.6|10.4|11.62|10.42|11.58|10.38|0
1697764200000|2023-10-20 01:10:00|11.61|10.41|11.69|10.49|11.7|10.5|11.61|10.41|0
1697764500000|2023-10-20 01:15:00|11.7|10.5|11.69|10.49|11.73|10.53|11.66|10.46|0
1697764800000|2023-10-20 01:20:00|11.7|10.5|11.68|10.48|11.7|10.5|11.67|10.47|0
1697765100000|2023-10-20 01:25:00|11.69|10.49|11.67|10.47|11.7|10.5|11.66|10.46|0
1697765400000|2023-10-20 01:30:00|11.66|10.46|11.66|10.46|11.7|10.5|11.66|10.46|0
1697765700000|2023-10-20 01:35:00|11.67|10.47|11.62|10.42|11.68|10.48|11.61|10.41|0
1697766000000|2023-10-20 01:40:00|11.61|10.41|11.62|10.42|11.65|10.45|11.6|10.4|0
1697766300000|2023-10-20 01:45:00|11.63|10.43|11.57|10.37|11.63|10.43|11.54|10.34|0
1697766600000|2023-10-20 01:50:00|11.58|10.38|11.58|10.38|11.59|10.39|11.56|10.36|0
1697766900000|2023-10-20 01:55:00|11.59|10.39|11.58|10.38|11.6|10.4|11.58|10.38|0
1697767200000|2023-10-20 02:00:00|11.59|10.39|11.54|10.34|11.6|10.4|11.54|10.34|0
1697767500000|2023-10-20 02:05:00|11.55|10.35|11.55|10.35|11.56|10.36|11.53|10.33|0
1697767800000|2023-10-20 02:10:00|11.56|10.36|11.56|10.36|11.58|10.38|11.56|10.36|0
1697768100000|2023-10-20 02:15:00|11.57|10.37|11.57|10.37|11.57|10.37|11.54|10.34|0
1697768400000|2023-10-20 02:20:00|11.56|10.36|11.56|10.36|11.57|10.37|11.52|10.32|0
1697768700000|2023-10-20 02:25:00|11.57|10.37|11.56|10.36|11.57|10.37|11.55|10.35|0
1697769000000|2023-10-20 02:30:00|11.55|10.35|11.52|10.32|11.56|10.36|11.51|10.31|0
1697769300000|2023-10-20 02:35:00|11.51|10.31|11.49|10.29|11.52|10.32|11.49|10.29|0
1697769600000|2023-10-20 02:40:00|11.5|10.3|11.48|10.28|11.5|10.3|11.46|10.26|0
1697769900000|2023-10-20 02:45:00|11.47|10.27|11.45|10.25|11.5|10.3|11.45|10.25|0
1697770200000|2023-10-20 02:50:00|11.46|10.26|11.45|10.25|11.48|10.28|11.45|10.25|0
1697770500000|2023-10-20 02:55:00|11.46|10.26|11.44|10.24|11.48|10.28|11.44|10.24|0
1697770800000|2023-10-20 03:00:00|11.45|10.25|11.46|10.26|11.47|10.27|11.45|10.25|0
1697771100000|2023-10-20 03:05:00|11.47|10.27|11.45|10.25|11.47|10.27|11.45|10.25|0
1697771400000|2023-10-20 03:10:00|11.46|10.26|11.45|10.25|11.47|10.27|11.45|10.25|0
1697771700000|2023-10-20 03:15:00|11.46|10.26|11.47|10.27|11.48|10.28|11.45|10.25|0
1697772000000|2023-10-20 03:20:00|11.48|10.28|11.5|10.3|11.51|10.31|11.48|10.28|0
1697772300000|2023-10-20 03:25:00|11.51|10.31|11.49|10.29|11.51|10.31|11.47|10.27|0
1697772600000|2023-10-20 03:30:00|11.48|10.28|11.48|10.28|11.49|10.29|11.45|10.25|0
1697772900000|2023-10-20 03:35:00|11.49|10.29|11.49|10.29|11.49|10.29|11.47|10.27|0
1697773200000|2023-10-20 03:40:00|11.5|10.3|11.5|10.3|11.51|10.31|11.49|10.29|0
1697773500000|2023-10-20 03:45:00|11.49|10.29|11.5|10.3|11.51|10.31|11.49|10.29|0
1697773800000|2023-10-20 03:50:00|11.49|10.29|11.49|10.29|11.49|10.29|11.47|10.27|0
1697774100000|2023-10-20 03:55:00|11.48|10.28|11.49|10.29|11.49|10.29|11.47|10.27|0
1697774400000|2023-10-20 04:00:00|11.48|10.28|11.47|10.27|11.5|10.3|11.47|10.27|0
1697774700000|2023-10-20 04:05:00|11.48|10.28|11.48|10.28|11.49|10.29|11.47|10.27|0
1697775000000|2023-10-20 04:10:00|11.49|10.29|11.49|10.29|11.5|10.3|11.48|10.28|0
1697775300000|2023-10-20 04:15:00|11.48|10.28|11.49|10.29|11.5|10.3|11.48|10.28|0
1697775600000|2023-10-20 04:20:00|11.48|10.28|11.47|10.27|11.49|10.29|11.47|10.27|0
1697775900000|2023-10-20 04:25:00|11.46|10.26|11.46|10.26|11.47|10.27|11.46|10.26|0
1697776200000|2023-10-20 04:30:00|11.45|10.25|11.44|10.24|11.46|10.26|11.43|10.23|0
1697776500000|2023-10-20 04:35:00|11.43|10.23|11.27|10.07|11.44|10.24|11.26|10.06|0
1697776800000|2023-10-20 04:40:00|11.26|10.06|11.27|10.07|11.28|10.08|11.26|10.06|0
1697777100000|2023-10-20 04:45:00|11.28|10.08|11.31|10.11|11.31|10.11|11.28|10.08|0
1697777400000|2023-10-20 04:50:00|11.3|10.1|11.28|10.08|11.3|10.1|11.28|10.08|0
1697777700000|2023-10-20 04:55:00|11.29|10.09|11.29|10.09|11.29|10.09|11.28|10.08|0
1697778000000|2023-10-20 05:00:00|11.3|10.1|11.31|10.11|11.32|10.12|11.29|10.09|0
1697778300000|2023-10-20 05:05:00|11.32|10.12|11.31|10.11|11.33|10.13|11.3|10.1|0
1697778600000|2023-10-20 05:10:00|11.32|10.12|11.32|10.12|11.32|10.12|11.31|10.11|0
1697778900000|2023-10-20 05:15:00|11.31|10.11|11.3|10.1|11.31|10.11|11.28|10.08|0
1697779200000|2023-10-20 05:20:00|11.31|10.11|11.37|10.17|11.63|10.43|11.31|10.11|0
1697779500000|2023-10-20 05:25:00|11.36|10.16|11.37|10.17|11.39|10.19|11.35|10.15|0
1697779800000|2023-10-20 05:30:00|11.36|10.16|11.36|10.16|11.37|10.17|11.34|10.14|0
1697780100000|2023-10-20 05:35:00|11.37|10.17|11.43|10.23|11.44|10.24|11.37|10.17|0
1697780400000|2023-10-20 05:40:00|11.44|10.24|11.44|10.24|11.45|10.25|11.43|10.23|0
1697780700000|2023-10-20 05:45:00|11.43|10.23|11.42|10.22|11.44|10.24|11.41|10.21|0
1697781000000|2023-10-20 05:50:00|11.43|10.23|11.43|10.23|11.44|10.24|11.42|10.22|0
1697781300000|2023-10-20 05:55:00|11.44|10.24|11.44|10.24|11.44|10.24|11.41|10.21|0
1697781600000|2023-10-20 06:00:00|11.45|10.25|11.5|10.3|11.5|10.3|11.42|10.22|0
1697781900000|2023-10-20 06:05:00|11.49|10.29|11.46|10.26|11.5|10.3|11.44|10.24|0
1697782200000|2023-10-20 06:10:00|11.45|10.25|11.49|10.29|11.5|10.3|11.45|10.25|0
1697782500000|2023-10-20 06:15:00|11.51|10.31|11.53|10.33|11.54|10.34|11.51|10.31|0
1697782800000|2023-10-20 06:20:00|11.54|10.34|11.64|10.44|11.66|10.46|11.53|10.33|0
1697783100000|2023-10-20 06:25:00|11.63|10.43|11.62|10.42|11.66|10.46|11.61|10.41|0
1697783400000|2023-10-20 06:30:00|11.61|10.41|11.62|10.42|11.64|10.44|11.6|10.4|0
1697783700000|2023-10-20 06:35:00|11.63|10.43|11.57|10.37|11.63|10.43|11.56|10.36|0
1697784000000|2023-10-20 06:40:00|11.58|10.38|11.56|10.36|11.59|10.39|11.55|10.35|0
1697784300000|2023-10-20 06:45:00|11.57|10.37|11.59|10.39|11.61|10.41|11.12|9.92|0
1697784600000|2023-10-20 06:50:00|11.58|10.38|11.58|10.38|11.62|10.42|11.58|10.38|0
1697784900000|2023-10-20 06:55:00|11.59|10.39|11.53|10.33|11.59|10.39|11.52|10.32|0
1697785200000|2023-10-20 07:00:00|11.56|10.36|11.64|10.44|11.66|10.46|11.56|10.36|0
1697785500000|2023-10-20 07:05:00|11.65|10.45|11.7|10.5|11.71|10.51|11.58|10.38|0
1697785800000|2023-10-20 07:10:00|11.69|10.49|11.65|10.45|11.71|10.51|11.6|10.4|0
1697786100000|2023-10-20 07:15:00|11.66|10.46|11.67|10.47|11.71|10.51|11.63|10.43|0
1697786400000|2023-10-20 07:20:00|11.66|10.46|11.66|10.46|11.71|10.51|11.65|10.45|0
1697786700000|2023-10-20 07:25:00|11.67|10.47|11.66|10.46|11.7|10.5|11.65|10.45|0
1697787000000|2023-10-20 07:30:00|11.67|10.47|11.57|10.37|11.69|10.49|11.55|10.35|0
1697787300000|2023-10-20 07:35:00|11.58|10.38|10.42|9.22|11.58|10.38|10.39|9.19|0
1697787600000|2023-10-20 07:40:00|10.43|9.23|10.48|9.28|10.5|9.3|10.42|9.22|0
1697787900000|2023-10-20 07:45:00|10.47|9.27|10.39|9.19|10.48|9.28|10.38|9.18|0
1697788200000|2023-10-20 07:50:00|10.4|9.2|10.38|9.18|10.61|9.41|10.33|9.13|0
1697788500000|2023-10-20 07:55:00|10.37|9.17|10.4|9.2|10.4|9.2|10.34|9.14|0
1697788800000|2023-10-20 08:00:00|10.41|9.21|10.37|9.17|10.5|9.3|10.37|9.17|0
1697789100000|2023-10-20 08:05:00|10.38|9.18|10.43|9.23|10.45|9.25|10.35|9.15|0
1697789400000|2023-10-20 08:10:00|10.44|9.24|10.35|9.15|10.44|9.24|10.33|9.13|0
1697789700000|2023-10-20 08:15:00|10.36|9.16|10.36|9.16|10.4|9.2|10.34|9.14|0
1697790000000|2023-10-20 08:20:00|10.35|9.15|10.22|9.02|10.36|9.16|10.21|9.01|0
1697790300000|2023-10-20 08:25:00|10.23|9.03|10.2|9|10.23|9.03|10.17|8.97|0
1697790600000|2023-10-20 08:30:00|10.21|9.01|10.18|8.98|10.23|9.03|10.18|8.98|0
1697790900000|2023-10-20 08:35:00|10.19|8.99|10.14|8.94|10.22|9.02|10.14|8.94|0
1697791200000|2023-10-20 08:40:00|10.13|8.93|10.13|8.93|10.15|8.95|10.12|8.92|0
1697791500000|2023-10-20 08:45:00|10.12|8.92|10.12|8.92|10.14|8.94|10.1|8.9|0
1697791800000|2023-10-20 08:50:00|10.13|8.93|10.21|9.01|10.21|9.01|10.11|8.91|0
1697792100000|2023-10-20 08:55:00|10.22|9.02|10.2|9|10.23|9.03|10.17|8.97|0
1697792400000|2023-10-20 09:00:00|10.19|8.99|10.21|9.01|10.22|9.02|10.19|8.99|0
1697792700000|2023-10-20 09:05:00|10.22|9.02|10.24|9.04|10.25|9.05|10.21|9.01|0
1697793000000|2023-10-20 09:10:00|10.23|9.03|10.22|9.02|10.24|9.04|10.18|8.98|0
1697793300000|2023-10-20 09:15:00|10.23|9.03|10.21|9.01|10.23|9.03|10.19|8.99|0
1697793600000|2023-10-20 09:20:00|10.2|9|10.3|9.1|10.31|9.11|10.2|9|0
1697793900000|2023-10-20 09:25:00|10.28|9.08|10.36|9.16|10.38|9.18|10.25|9.05|0
1697794200000|2023-10-20 09:30:00|10.37|9.17|10.37|9.17|10.42|9.22|10.25|9.05|0
1697794500000|2023-10-20 09:35:00|10.38|9.18|10.39|9.19|10.41|9.21|10.35|9.15|0
1697794800000|2023-10-20 09:40:00|10.4|9.2|10.4|9.2|10.42|9.22|10.38|9.18|0
1697795100000|2023-10-20 09:45:00|10.41|9.21|10.43|9.23|10.46|9.26|10.39|9.19|0
1697795400000|2023-10-20 09:50:00|10.42|9.22|10.34|9.14|10.42|9.22|10.32|9.12|0
1697795700000|2023-10-20 09:55:00|10.32|9.12|10.35|9.15|10.36|9.16|10.31|9.11|0
1697796000000|2023-10-20 10:00:00|10.36|9.16|10.35|9.15|10.38|9.18|10.33|9.13|0
1697796300000|2023-10-20 10:05:00|10.34|9.14|10.33|9.13|10.38|9.18|10.33|9.13|0
1697796600000|2023-10-20 10:10:00|10.34|9.14|10.4|9.2|10.41|9.21|10.33|9.13|0
1697796900000|2023-10-20 10:15:00|10.39|9.19|10.38|9.18|10.42|9.22|10.37|9.17|0
1697797200000|2023-10-20 10:20:00|10.39|9.19|10.43|9.23|10.46|9.26|10.37|9.17|0
1697797500000|2023-10-20 10:25:00|10.44|9.24|10.45|9.25|10.47|9.27|10.42|9.22|0
1697797800000|2023-10-20 10:30:00|10.46|9.26|10.43|9.23|10.46|9.26|10.4|9.2|0
1697798100000|2023-10-20 10:35:00|10.42|9.22|10.38|9.18|10.42|9.22|10.36|9.16|0
1697798400000|2023-10-20 10:40:00|10.39|9.19|10.4|9.2|10.43|9.23|10.37|9.17|0
1697798700000|2023-10-20 10:45:00|10.41|9.21|10.41|9.21|10.45|9.25|10.4|9.2|0
1697799000000|2023-10-20 10:50:00|10.4|9.2|10.4|9.2|10.41|9.21|10.37|9.17|0
1697799300000|2023-10-20 10:55:00|10.41|9.21|10.4|9.2|10.43|9.23|10.38|9.18|0
1697799600000|2023-10-20 11:00:00|10.41|9.21|10.42|9.22|10.43|9.23|10.38|9.18|0
1697799900000|2023-10-20 11:05:00|10.41|9.21|10.34|9.14|10.42|9.22|10.32|9.12|0
1697800200000|2023-10-20 11:10:00|10.33|9.13|10.29|9.09|10.34|9.14|10.29|9.09|0
1697800500000|2023-10-20 11:15:00|10.3|9.1|10.28|9.08|10.3|9.1|10.26|9.06|0
1697800800000|2023-10-20 11:20:00|10.29|9.09|10.29|9.09|10.32|9.12|10.28|9.08|0
1697801100000|2023-10-20 11:25:00|10.3|9.1|10.15|8.95|10.31|9.11|10.14|8.94|0
1697801400000|2023-10-20 11:30:00|10.16|8.96|10.18|8.98|10.19|8.99|10.15|8.95|0
1697801700000|2023-10-20 11:35:00|10.19|8.99|10.15|8.95|10.19|8.99|10.15|8.95|0
1697802000000|2023-10-20 11:40:00|10.16|8.96|10.2|9|10.24|9.04|10.14|8.94|0
1697802300000|2023-10-20 11:45:00|10.21|9.01|10.18|8.98|10.21|9.01|10.14|8.94|0
1697802600000|2023-10-20 11:50:00|10.19|8.99|10.14|8.94|10.19|8.99|10.13|8.93|0
1697802900000|2023-10-20 11:55:00|10.12|8.92|10.09|8.89|10.12|8.92|10.05|8.85|0
1697803200000|2023-10-20 12:00:00|10.08|8.88|10.15|8.95|10.17|8.97|10.08|8.88|0
1697803500000|2023-10-20 12:05:00|10.16|8.96|10.19|8.99|10.21|9.01|10.15|8.95|0
1697803800000|2023-10-20 12:10:00|10.2|9|10.25|9.05|10.26|9.06|10.18|8.98|0
1697804100000|2023-10-20 12:15:00|10.26|9.06|10.28|9.08|10.3|9.1|10.25|9.05|0
1697804400000|2023-10-20 12:20:00|10.36|9.16|10.44|9.24|10.44|9.24|10.34|9.14|0
1697804700000|2023-10-20 12:25:00|10.45|9.25|10.47|9.27|10.51|9.31|10.43|9.23|0
1697805000000|2023-10-20 12:30:00|10.46|9.26|10.41|9.21|10.46|9.26|10.39|9.19|0
1697805300000|2023-10-20 12:35:00|10.42|9.22|10.37|9.17|10.42|9.22|10.36|9.16|0
1697805600000|2023-10-20 12:40:00|10.36|9.16|10.36|9.16|10.37|9.17|10.32|9.12|0
1697805900000|2023-10-20 12:45:00|10.37|9.17|10.32|9.12|10.37|9.17|10.31|9.11|0
1697806200000|2023-10-20 12:50:00|10.33|9.13|10.37|9.17|10.37|9.17|10.32|9.12|0
1697806500000|2023-10-20 12:55:00|10.36|9.16|10.37|9.17|10.39|9.19|10.34|9.14|0
1697806800000|2023-10-20 13:00:00|10.36|9.16|10.32|9.12|10.37|9.17|10.29|9.09|0
1697807100000|2023-10-20 13:05:00|10.33|9.13|10.32|9.12|10.36|9.16|6.66|5.46|0
1697807400000|2023-10-20 13:10:00|10.33|9.13|10.31|9.11|10.35|9.15|10.31|9.11|0
1697807700000|2023-10-20 13:15:00|10.32|9.12|10.27|9.07|10.34|9.14|10.27|9.07|0
1697808000000|2023-10-20 13:20:00|10.28|9.08|10.19|8.99|10.3|9.1|10.19|8.99|0
1697808300000|2023-10-20 13:25:00|10.21|9.01|10.19|8.99|10.28|9.08|10.17|8.97|0
1697808600000|2023-10-20 13:30:00|10.18|8.98|10.2|9|10.29|9.09|10.17|8.97|0
1697808900000|2023-10-20 13:35:00|10.22|9.02|10.2|9|10.24|9.04|10.13|8.93|0
1697809200000|2023-10-20 13:40:00|10.21|9.01|10.21|9.01|10.23|9.03|10.06|8.86|0
1697809500000|2023-10-20 13:45:00|10.2|9|10.04|8.84|10.26|9.06|9.97|8.77|0
1697809800000|2023-10-20 13:50:00|10.03|8.83|10.18|8.98|10.3|9.1|10.03|8.83|0
1697810100000|2023-10-20 13:55:00|10.17|8.97|10.22|9.02|10.27|9.07|10.13|8.93|0
1697810400000|2023-10-20 14:00:00|10.23|9.03|9.91|8.71|10.26|9.06|7.33|6.13|0
1697810700000|2023-10-20 14:05:00|9.9|8.7|10.07|8.87|10.15|8.95|9.88|8.68|0
1697811000000|2023-10-20 14:10:00|10.08|8.88|10.25|9.05|10.28|9.08|9.86|8.66|0
1697811300000|2023-10-20 14:15:00|10.27|9.07|10.24|9.04|10.29|9.09|10.16|8.96|0
1697811600000|2023-10-20 14:20:00|10.26|9.06|10.29|9.09|10.32|9.12|10.21|9.01|0
1697811900000|2023-10-20 14:25:00|10.3|9.1|10.34|9.14|10.36|9.16|10.26|9.06|0
1697812200000|2023-10-20 14:30:00|10.36|9.16|10.33|9.13|10.48|9.28|10.3|9.1|0
1697812500000|2023-10-20 14:35:00|10.32|9.12|10.32|9.12|10.45|9.25|10.29|9.09|0
1697812800000|2023-10-20 14:40:00|10.33|9.13|10.39|9.19|10.4|9.2|10.29|9.09|0
1697813100000|2023-10-20 14:45:00|10.4|9.2|10.28|9.08|10.42|9.22|10.27|9.07|0
1697813400000|2023-10-20 14:50:00|10.29|9.09|10.38|9.18|10.39|9.19|10.28|9.08|0
1697813700000|2023-10-20 14:55:00|10.39|9.19|10.47|9.27|10.49|9.29|10.39|9.19|0
1697814000000|2023-10-20 15:00:00|10.46|9.26|10.36|9.16|10.48|9.28|10.35|9.15|0
1697814300000|2023-10-20 15:05:00|10.35|9.15|10.35|9.15|10.37|9.17|10.29|9.09|0
1697814600000|2023-10-20 15:10:00|10.36|9.16|10.37|9.17|10.44|9.24|10.34|9.14|0
1697814900000|2023-10-20 15:15:00|10.36|9.16|10.33|9.13|10.47|9.27|10.17|8.97|0
1697815200000|2023-10-20 15:20:00|10.32|9.12|10.38|9.18|10.39|9.19|10.3|9.1|0
1697815500000|2023-10-20 15:25:00|10.37|9.17|10.35|9.15|10.41|9.21|10.33|9.13|0
1697815800000|2023-10-20 15:30:00|10.36|9.16|10.42|9.22|10.45|9.25|10.36|9.16|0
1697816100000|2023-10-20 15:35:00|10.41|9.21|10.33|9.13|10.41|9.21|10.31|9.11|0
1697816400000|2023-10-20 15:40:00|10.34|9.14|10.35|9.15|10.37|9.17|10.29|9.09|0
1697816700000|2023-10-20 15:45:00|10.36|9.16|10.2|9|10.36|9.16|10.19|8.99|0
1697817000000|2023-10-20 15:50:00|10.19|8.99|10.17|8.97|10.22|9.02|10.17|8.97|0
1697817300000|2023-10-20 15:55:00|10.16|8.96|10.12|8.92|10.17|8.97|10.03|8.83|0
1697817600000|2023-10-20 16:00:00|10.11|8.91|10.21|9.01|10.23|9.03|10.09|8.89|0
1697817900000|2023-10-20 16:05:00|10.19|8.99|10.29|9.09|10.3|9.1|10.19|8.99|0
1697818200000|2023-10-20 16:10:00|10.3|9.1|10.33|9.13|10.34|9.14|10.27|9.07|0
1697818500000|2023-10-20 16:15:00|10.32|9.12|10.23|9.03|10.35|9.15|10.22|9.02|0
1697818800000|2023-10-20 16:20:00|10.22|9.02|10.06|8.86|10.23|9.03|10.05|8.85|0
1697819100000|2023-10-20 16:25:00|10.07|8.87|10.05|8.85|10.28|9.08|10|8.8|0
1697819400000|2023-10-20 16:30:00|10.04|8.84|9.93|8.73|10.05|8.85|9.92|8.72|0
1697819700000|2023-10-20 16:35:00|9.94|8.74|9.9|8.7|9.96|8.76|9.85|8.65|0
1697820000000|2023-10-20 16:40:00|9.91|8.71|9.98|8.78|10|8.8|9.91|8.71|0
1697820300000|2023-10-20 16:45:00|9.97|8.77|9.84|8.64|9.97|8.77|9.84|8.64|0
1697820600000|2023-10-20 16:50:00|9.83|8.63|9.78|8.58|10.1|8.9|9.75|8.55|0
1697820900000|2023-10-20 16:55:00|9.79|8.59|9.65|8.45|9.79|8.59|9.62|8.42|0
1697821200000|2023-10-20 17:00:00|9.64|8.44|9.77|8.57|9.78|8.58|9.64|8.44|0
1697821500000|2023-10-20 17:05:00|9.76|8.56|9.88|8.68|9.92|8.72|9.76|8.56|0
1697821800000|2023-10-20 17:10:00|9.89|8.69|9.84|8.64|9.89|8.69|9.83|8.63|0
1697822100000|2023-10-20 17:15:00|9.85|8.65|9.58|8.38|9.88|8.68|9.55|8.35|0
1697822400000|2023-10-20 17:20:00|9.59|8.39|9.62|8.42|9.69|8.49|9.56|8.36|0
1697822700000|2023-10-20 17:25:00|9.63|8.43|9.67|8.47|9.71|8.51|9.62|8.42|0
1697823000000|2023-10-20 17:30:00|9.65|8.45|9.68|8.48|9.75|8.55|9.64|8.44|0
1697823300000|2023-10-20 17:35:00|9.69|8.49|9.72|8.52|9.72|8.52|9.65|8.45|0
1697823600000|2023-10-20 17:40:00|9.73|8.53|9.63|8.43|9.73|8.53|9.58|8.38|0
1697823900000|2023-10-20 17:45:00|9.62|8.42|9.76|8.56|9.77|8.57|9.61|8.41|0
1697824200000|2023-10-20 17:50:00|9.75|8.55|9.75|8.55|9.84|8.64|9.7|8.5|0
1697824500000|2023-10-20 17:55:00|9.76|8.56|9.66|8.46|9.77|8.57|9.66|8.46|0
1697824800000|2023-10-20 18:00:00|9.67|8.47|9.73|8.53|9.75|8.55|9.64|8.44|0
1697825100000|2023-10-20 18:05:00|9.72|8.52|9.71|8.51|9.79|8.59|9.68|8.48|0
1697825400000|2023-10-20 18:10:00|9.7|8.5|9.88|8.68|9.89|8.69|9.7|8.5|0
1697825700000|2023-10-20 18:15:00|9.89|8.69|9.96|8.76|10.02|8.82|9.85|8.65|0
1697826000000|2023-10-20 18:20:00|9.97|8.77|9.97|8.77|9.99|8.79|9.92|8.72|0
1697826300000|2023-10-20 18:25:00|9.98|8.78|10.01|8.81|10.04|8.84|9.96|8.76|0
1697826600000|2023-10-20 18:30:00|10.02|8.82|9.94|8.74|10.07|8.87|9.93|8.73|0
1697826900000|2023-10-20 18:35:00|9.95|8.75|9.99|8.79|10.02|8.82|9.86|8.66|0
1697827200000|2023-10-20 18:40:00|10|8.8|9.98|8.78|10.1|8.9|9.97|8.77|0
1697827500000|2023-10-20 18:45:00|9.99|8.79|9.99|8.79|10.03|8.83|9.93|8.73|0
1697827800000|2023-10-20 18:50:00|9.98|8.78|9.8|8.6|10.04|8.84|9.71|8.51|0
1697828100000|2023-10-20 18:55:00|9.81|8.61|9.84|8.64|9.85|8.65|9.7|8.5|0
1697828400000|2023-10-20 19:00:00|9.83|8.63|9.83|8.63|9.84|8.64|9.73|8.53|0
1697828700000|2023-10-20 19:05:00|9.81|8.61|9.9|8.7|9.9|8.7|9.76|8.56|0
1697829000000|2023-10-20 19:10:00|9.88|8.68|9.89|8.69|9.97|8.77|9.85|8.65|0
1697829300000|2023-10-20 19:15:00|9.91|8.71|9.74|8.54|9.92|8.72|9.74|8.54|0
1697829600000|2023-10-20 19:20:00|9.76|8.56|9.93|8.73|9.96|8.76|9.76|8.56|0
1697829900000|2023-10-20 19:25:00|9.94|8.74|9.88|8.68|10.02|8.82|9.88|8.68|0
1697830200000|2023-10-20 19:30:00|9.89|8.69|9.88|8.68|9.92|8.72|9.85|8.65|0
1697830500000|2023-10-20 19:35:00|9.89|8.69|9.92|8.72|9.97|8.77|9.86|8.66|0
1697830800000|2023-10-20 19:40:00|9.94|8.74|10.07|8.87|10.07|8.87|9.94|8.74|0
1697831100000|2023-10-20 19:45:00|10.09|8.89|10.01|8.81|10.11|8.91|9.98|8.78|0
1697831400000|2023-10-20 19:50:00|10.03|8.83|10.16|8.96|10.16|8.96|10.03|8.83|0
1697831700000|2023-10-20 19:55:00|10.14|8.94|10.15|8.95|10.16|8.96|10.04|8.84|0
1697832000000|2023-10-20 20:00:00|10.22|9.02|10.2|9|10.23|9.03|10.19|8.99|0
1697832300000|2023-10-20 20:05:00|10.19|8.99|10.34|9.14|10.34|9.14|9.81|8.61|0
1697832600000|2023-10-20 20:10:00|10.35|9.15|10.35|9.15|10.36|9.16|10.34|9.14|0
1698027900000|2023-10-23 02:25:00|9.98|8.78|12.29|11.09|12.29|11.09|9.98|8.78|0
1698028200000|2023-10-23 02:30:00|12.28|11.08|12.27|11.07|12.28|11.08|12.27|11.07|0
1698028500000|2023-10-23 02:35:00|12.26|11.06|12.28|11.08|12.28|11.08|12.26|11.06|0
1698028800000|2023-10-23 02:40:00|12.29|11.09|12.28|11.08|12.3|11.1|12.28|11.08|0
1698029100000|2023-10-23 02:45:00|12.29|11.09|12.39|11.19|12.4|11.2|12.05|10.85|0
1698029400000|2023-10-23 02:50:00|12.4|11.2|12.39|11.19|12.4|11.2|12.38|11.18|0
1698029700000|2023-10-23 02:55:00|12.38|11.18|12.39|11.19|12.4|11.2|12.38|11.18|0
1698030000000|2023-10-23 03:00:00|12.38|11.18|12.34|11.14|12.38|11.18|12.33|11.13|0
1698030300000|2023-10-23 03:05:00|12.33|11.13|12.31|11.11|12.33|11.13|12.31|11.11|0
1698030600000|2023-10-23 03:10:00|12.3|11.1|12.29|11.09|12.31|11.11|12.29|11.09|0
1698030900000|2023-10-23 03:15:00|12.3|11.1|12.3|11.1|12.31|11.11|12.29|11.09|0
1698031200000|2023-10-23 03:20:00|12.29|11.09|12.29|11.09|12.29|11.09|12.28|11.08|0
1698031500000|2023-10-23 03:25:00|12.28|11.08|12.29|11.09|12.29|11.09|12.27|11.07|0
1698031800000|2023-10-23 03:30:00|12.28|11.08|12.29|11.09|12.3|11.1|12.28|11.08|0
1698032100000|2023-10-23 03:35:00|12.3|11.1|12.32|11.12|12.32|11.12|12.29|11.09|0
1698032400000|2023-10-23 03:40:00|12.31|11.11|12.29|11.09|12.32|11.12|12.29|11.09|0
1698032700000|2023-10-23 03:45:00|12.28|11.08|12.27|11.07|12.28|11.08|12.25|11.05|0
1698033000000|2023-10-23 03:50:00|12.26|11.06|12.27|11.07|12.28|11.08|12.26|11.06|0
1698033300000|2023-10-23 03:55:00|12.28|11.08|12.3|11.1|12.31|11.11|12.27|11.07|0
1698033600000|2023-10-23 04:00:00|12.31|11.11|12.28|11.08|12.31|11.11|12.28|11.08|0
1698033900000|2023-10-23 04:05:00|12.27|11.07|12.28|11.08|12.28|11.08|12.27|11.07|0
1698034200000|2023-10-23 04:10:00|12.27|11.07|12.26|11.06|12.28|11.08|12.25|11.05|0
1698034500000|2023-10-23 04:15:00|12.27|11.07|12.26|11.06|12.27|11.07|12.26|11.06|0
1698034800000|2023-10-23 04:20:00|12.25|11.05|12.25|11.05|12.26|11.06|12.25|11.05|0
1698035100000|2023-10-23 04:25:00|12.26|11.06|12.26|11.06|12.26|11.06|12.25|11.05|0
1698035400000|2023-10-23 04:30:00|12.25|11.05|12.25|11.05|12.26|11.06|12.24|11.04|0
1698035700000|2023-10-23 04:35:00|12.26|11.06|12.28|11.08|12.29|11.09|12.25|11.05|0
1698036000000|2023-10-23 04:40:00|12.29|11.09|12.28|11.08|12.31|11.11|12.25|11.05|0
1698036300000|2023-10-23 04:45:00|12.27|11.07|12.26|11.06|12.28|11.08|12.26|11.06|0
1698036600000|2023-10-23 04:50:00|12.27|11.07|12.14|10.94|12.27|11.07|12.14|10.94|0
1698036900000|2023-10-23 04:55:00|12.13|10.93|12.13|10.93|12.14|10.94|12.12|10.92|0
1698037200000|2023-10-23 05:00:00|12.12|10.92|12.11|10.91|12.14|10.94|12.11|10.91|0
1698037500000|2023-10-23 05:05:00|12.1|10.9|12.12|10.92|12.12|10.92|12.07|10.87|0
1698037800000|2023-10-23 05:10:00|12.11|10.91|12.13|10.93|12.13|10.93|12.11|10.91|0
1698038100000|2023-10-23 05:15:00|12.12|10.92|12.14|10.94|12.15|10.95|12.12|10.92|0
1698038400000|2023-10-23 05:20:00|12.13|10.93|12.12|10.92|12.14|10.94|12.11|10.91|0
1698038700000|2023-10-23 05:25:00|12.11|10.91|12.09|10.89|12.12|10.92|12.08|10.88|0
1698039000000|2023-10-23 05:30:00|12.08|10.88|12.08|10.88|12.1|10.9|12.08|10.88|0
1698039300000|2023-10-23 05:35:00|12.07|10.87|12.06|10.86|12.1|10.9|12.06|10.86|0
1698039600000|2023-10-23 05:40:00|12.07|10.87|12.08|10.88|12.09|10.89|12.07|10.87|0
1698039900000|2023-10-23 05:45:00|12.07|10.87|12.07|10.87|12.08|10.88|12.07|10.87|0
1698040200000|2023-10-23 05:50:00|12.06|10.86|12.09|10.89|12.09|10.89|12.05|10.85|0
1698040500000|2023-10-23 05:55:00|12.08|10.88|12.1|10.9|12.1|10.9|12.08|10.88|0
1698040800000|2023-10-23 06:00:00|12.09|10.89|12.1|10.9|12.1|10.9|12.06|10.86|0
1698041100000|2023-10-23 06:05:00|12.09|10.89|12.11|10.91|12.11|10.91|12.08|10.88|0
1698041400000|2023-10-23 06:10:00|12.1|10.9|12.12|10.92|12.12|10.92|12.09|10.89|0
1698041700000|2023-10-23 06:15:00|12.13|10.93|12.14|10.94|12.15|10.95|12.12|10.92|0
1698042000000|2023-10-23 06:20:00|12.13|10.93|12.08|10.88|12.14|10.94|12.08|10.88|0
1698042300000|2023-10-23 06:25:00|12.09|10.89|12.07|10.87|12.09|10.89|12.07|10.87|0
1698042600000|2023-10-23 06:30:00|12.08|10.88|10.15|8.95|12.34|11.14|10.15|8.95|0
1698042900000|2023-10-23 06:35:00|10.14|8.94|10.15|8.95|10.16|8.96|10.14|8.94|0
1698043200000|2023-10-23 06:40:00|10.16|8.96|10.16|8.96|10.17|8.97|10.16|8.96|0
1698043500000|2023-10-23 06:45:00|10.17|8.97|10.15|8.95|10.17|8.97|10.15|8.95|0
1698043800000|2023-10-23 06:50:00|10.16|8.96|10.15|8.95|10.17|8.97|10.15|8.95|0
1698044100000|2023-10-23 06:55:00|10.16|8.96|10.19|8.99|10.19|8.99|10.15|8.95|0
1698044400000|2023-10-23 07:00:00|10.2|9|10.21|9.01|10.26|9.06|10.2|9|0
1698044700000|2023-10-23 07:05:00|10.2|9|10.25|9.05|10.25|9.05|10.19|8.99|0
1698045000000|2023-10-23 07:10:00|10.26|9.06|10.3|9.1|10.31|9.11|10.25|9.05|0
1698045300000|2023-10-23 07:15:00|10.31|9.11|10.31|9.11|10.34|9.14|10.28|9.08|0
1698045600000|2023-10-23 07:20:00|10.3|9.1|10.32|9.12|10.38|9.18|10.26|9.06|0
1698045900000|2023-10-23 07:25:00|10.33|9.13|10.38|9.18|10.38|9.18|10.31|9.11|0
1698046200000|2023-10-23 07:30:00|10.4|9.2|10.43|9.23|10.43|9.23|10.38|9.18|0
1698046500000|2023-10-23 07:35:00|10.42|9.22|10.47|9.27|10.47|9.27|10.39|9.19|0
1698046800000|2023-10-23 07:40:00|10.46|9.26|10.55|9.35|10.58|9.38|10.16|8.96|0
1698047100000|2023-10-23 07:45:00|10.54|9.34|10.46|9.26|10.56|9.36|10.45|9.25|0
1698047400000|2023-10-23 07:50:00|10.47|9.27|10.56|9.36|10.56|9.36|10.46|9.26|0
1698047700000|2023-10-23 07:55:00|10.58|9.38|10.59|9.39|10.61|9.41|10.56|9.36|0
1698048000000|2023-10-23 08:00:00|10.58|9.38|10.61|9.41|10.64|9.44|10.57|9.37|0
1698048300000|2023-10-23 08:05:00|10.6|9.4|10.5|9.3|10.62|9.42|10.46|9.26|0
1698048600000|2023-10-23 08:10:00|10.52|9.32|10.46|9.26|10.53|9.33|10.43|9.23|0
1698048900000|2023-10-23 08:15:00|10.45|9.25|10.41|9.21|10.46|9.26|10.39|9.19|0
1698049200000|2023-10-23 08:20:00|10.42|9.22|10.42|9.22|10.47|9.27|10.41|9.21|0
1698049500000|2023-10-23 08:25:00|10.44|9.24|10.45|9.25|10.48|9.28|10.42|9.22|0
1698049800000|2023-10-23 08:30:00|10.46|9.26|10.49|9.29|10.54|9.34|10.45|9.25|0
1698050100000|2023-10-23 08:35:00|10.48|9.28|10.45|9.25|10.55|9.35|10.41|9.21|0
1698050400000|2023-10-23 08:40:00|10.46|9.26|10.49|9.29|10.5|9.3|10.45|9.25|0
1698050700000|2023-10-23 08:45:00|10.5|9.3|10.47|9.27|10.5|9.3|10.42|9.22|0
1698051000000|2023-10-23 08:50:00|10.46|9.26|10.51|9.31|10.54|9.34|10.44|9.24|0
1698051300000|2023-10-23 08:55:00|10.52|9.32|10.53|9.33|10.54|9.34|10.47|9.27|0
1698051600000|2023-10-23 09:00:00|10.54|9.34|10.62|9.42|10.64|9.44|10.53|9.33|0
1698051900000|2023-10-23 09:05:00|10.63|9.43|10.69|9.49|10.7|9.5|10.61|9.41|0
1698052200000|2023-10-23 09:10:00|10.7|9.5|10.85|9.65|10.87|9.67|10.43|9.23|0
1698052500000|2023-10-23 09:15:00|10.84|9.64|10.77|9.57|10.85|9.65|10.74|9.54|0
1698052800000|2023-10-23 09:20:00|10.78|9.58|10.82|9.62|10.82|9.62|10.76|9.56|0
1698053100000|2023-10-23 09:25:00|10.83|9.63|10.94|9.74|10.94|9.74|10.82|9.62|0
1698053400000|2023-10-23 09:30:00|10.92|9.72|11.08|9.88|11.12|9.92|10.92|9.72|0
1698053700000|2023-10-23 09:35:00|11.07|9.87|11.15|9.95|11.17|9.97|11.05|9.85|0
1698054000000|2023-10-23 09:40:00|11.16|9.96|10.71|9.51|11.19|9.99|10.7|9.5|0
1698054300000|2023-10-23 09:45:00|11.02|9.82|11.25|10.05|11.29|10.09|11.02|9.82|0
1698054600000|2023-10-23 09:50:00|11.24|10.04|11.2|10|11.25|10.05|11.18|9.98|0
1698054900000|2023-10-23 09:55:00|11.21|10.01|11.26|10.06|11.29|10.09|11.18|9.98|0
1698055200000|2023-10-23 10:00:00|11.25|10.05|11.13|9.93|11.27|10.07|11.13|9.93|0
1698055500000|2023-10-23 10:05:00|11.12|9.92|11.14|9.94|11.18|9.98|11.11|9.91|0
1698055800000|2023-10-23 10:10:00|11.13|9.93|11.16|9.96|11.19|9.99|11.13|9.93|0
1698056100000|2023-10-23 10:15:00|11.18|9.98|11.16|9.96|11.19|9.99|11.09|9.89|0
1698056400000|2023-10-23 10:20:00|11.15|9.95|11.14|9.94|11.17|9.97|11.12|9.92|0
1698056700000|2023-10-23 10:25:00|11.15|9.95|11.14|9.94|11.29|10.09|11.1|9.9|0
1698057000000|2023-10-23 10:30:00|11.13|9.93|11.11|9.91|11.14|9.94|11.09|9.89|0
1698057300000|2023-10-23 10:35:00|11.12|9.92|11.07|9.87|11.12|9.92|11.05|9.85|0
1698057600000|2023-10-23 10:40:00|11.06|9.86|11.04|9.84|11.11|9.91|11.03|9.83|0
1698057900000|2023-10-23 10:45:00|11.03|9.83|11|9.8|11.16|9.96|10.99|9.79|0
1698058200000|2023-10-23 10:50:00|10.99|9.79|11.01|9.81|11.02|9.82|10.99|9.79|0
1698058500000|2023-10-23 10:55:00|11|9.8|10.97|9.77|11.04|9.84|10.97|9.77|0
1698058800000|2023-10-23 11:00:00|10.96|9.76|11.01|9.81|11.04|9.84|10.95|9.75|0
1698059100000|2023-10-23 11:05:00|10.99|9.79|11.02|9.82|11.03|9.83|10.97|9.77|0
1698059400000|2023-10-23 11:10:00|11.01|9.81|10.97|9.77|11.01|9.81|10.95|9.75|0
1698059700000|2023-10-23 11:15:00|10.98|9.78|10.94|9.74|10.98|9.78|10.93|9.73|0
1698060000000|2023-10-23 11:20:00|10.95|9.75|10.98|9.78|10.98|9.78|10.94|9.74|0
1698060300000|2023-10-23 11:25:00|10.99|9.79|10.96|9.76|11.01|9.81|10.93|9.73|0
1698060600000|2023-10-23 11:30:00|10.95|9.75|10.95|9.75|11.01|9.81|10.94|9.74|0
1698060900000|2023-10-23 11:35:00|10.96|9.76|10.83|9.63|10.98|9.78|10.83|9.63|0
1698061200000|2023-10-23 11:40:00|10.84|9.64|10.6|9.4|10.95|9.75|10.6|9.4|0
1698061500000|2023-10-23 11:45:00|10.61|9.41|10.67|9.47|10.67|9.47|10.6|9.4|0
1698061800000|2023-10-23 11:50:00|10.66|9.46|10.66|9.46|10.67|9.47|10.64|9.44|0
1698062100000|2023-10-23 11:55:00|10.65|9.45|10.73|9.53|10.76|9.56|10.65|9.45|0
1698062400000|2023-10-23 12:00:00|10.74|9.54|10.77|9.57|10.82|9.62|10.69|9.49|0
1698062700000|2023-10-23 12:05:00|10.78|9.58|10.8|9.6|10.83|9.63|10.75|9.55|0
1698063000000|2023-10-23 12:10:00|10.82|9.62|10.8|9.6|10.82|9.62|10.75|9.55|0
1698063300000|2023-10-23 12:15:00|10.78|9.58|10.67|9.47|10.81|9.61|10.64|9.44|0
1698063600000|2023-10-23 12:20:00|10.66|9.46|10.63|9.43|10.66|9.46|10.61|9.41|0
1698063900000|2023-10-23 12:25:00|10.64|9.44|10.63|9.43|10.64|9.44|10.53|9.33|0
1698064200000|2023-10-23 12:30:00|10.64|9.44|10.62|9.42|10.67|9.47|10.59|9.39|0
1698064500000|2023-10-23 12:35:00|10.63|9.43|10.56|9.36|10.63|9.43|10.55|9.35|0
1698064800000|2023-10-23 12:40:00|10.55|9.35|10.58|9.38|10.59|9.39|10.54|9.34|0
1698065100000|2023-10-23 12:45:00|10.59|9.39|10.65|9.45|10.67|9.47|10.57|9.37|0
1698065400000|2023-10-23 12:50:00|10.66|9.46|10.66|9.46|10.68|9.48|10.62|9.42|0
1698065700000|2023-10-23 12:55:00|10.67|9.47|10.69|9.49|10.7|9.5|10.64|9.44|0
1698066000000|2023-10-23 13:00:00|10.67|9.47|10.63|9.43|10.68|9.48|10.63|9.43|0
1698066300000|2023-10-23 13:05:00|10.61|9.41|10.53|9.33|10.63|9.43|10.47|9.27|0
1698066600000|2023-10-23 13:10:00|10.52|9.32|10.54|9.34|10.56|9.36|10.5|9.3|0
1698066900000|2023-10-23 13:15:00|10.55|9.35|10.57|9.37|10.59|9.39|10.53|9.33|0
1698067200000|2023-10-23 13:20:00|10.58|9.38|10.56|9.36|10.63|9.43|10.56|9.36|0
1698067500000|2023-10-23 13:25:00|10.58|9.38|10.53|9.33|10.61|9.41|10.52|9.32|0
1698067800000|2023-10-23 13:30:00|10.54|9.34|10.58|9.38|10.61|9.41|10.42|9.22|0
1698068100000|2023-10-23 13:35:00|10.59|9.39|10.72|9.52|10.77|9.57|10.59|9.39|0
1698068400000|2023-10-23 13:40:00|10.75|9.55|10.89|9.69|10.95|9.75|10.74|9.54|0
1698068700000|2023-10-23 13:45:00|10.9|9.7|10.49|9.29|10.91|9.71|10.47|9.27|0
1698069000000|2023-10-23 13:50:00|10.46|9.26|10.33|9.13|10.55|9.35|10.3|9.1|0
1698069300000|2023-10-23 13:55:00|10.32|9.12|10.19|8.99|10.36|9.16|10.18|8.98|0
1698069600000|2023-10-23 14:00:00|10.2|9|10.21|9.01|10.27|9.07|10.17|8.97|0
1698069900000|2023-10-23 14:05:00|10.22|9.02|10.23|9.03|10.25|9.05|10.16|8.96|0
1698070200000|2023-10-23 14:10:00|10.2|9|10.12|8.92|10.21|9.01|10.11|8.91|0
1698070500000|2023-10-23 14:15:00|10.11|8.91|9.97|8.77|10.41|9.21|9.96|8.76|0
1698070800000|2023-10-23 14:20:00|9.99|8.79|9.9|8.7|10.03|8.83|9.89|8.69|0
1698071100000|2023-10-23 14:25:00|9.89|8.69|9.89|8.69|9.91|8.71|9.73|8.53|0
1698071400000|2023-10-23 14:30:00|9.91|8.71|10.02|8.82|10.05|8.85|9.85|8.65|0
1698071700000|2023-10-23 14:35:00|10.01|8.81|9.91|8.71|10.08|8.88|9.81|8.61|0
1698072000000|2023-10-23 14:40:00|9.9|8.7|9.81|8.61|9.94|8.74|9.79|8.59|0
1698072300000|2023-10-23 14:45:00|9.8|8.6|9.86|8.66|9.89|8.69|9.8|8.6|0
1698072600000|2023-10-23 14:50:00|9.87|8.67|9.86|8.66|10.05|8.85|9.76|8.56|0
1698072900000|2023-10-23 14:55:00|9.85|8.65|9.75|8.55|9.87|8.67|9.75|8.55|0
1698073200000|2023-10-23 15:00:00|9.76|8.56|9.75|8.55|9.8|8.6|9.72|8.52|0
1698073500000|2023-10-23 15:05:00|9.74|8.54|9.73|8.53|9.78|8.58|9.67|8.47|0
1698073800000|2023-10-23 15:10:00|9.72|8.52|9.62|8.42|9.74|8.54|9.61|8.41|0
1698074100000|2023-10-23 15:15:00|9.61|8.41|9.48|8.28|9.89|8.69|9.46|8.26|0
1698074400000|2023-10-23 15:20:00|9.47|8.27|9.43|8.23|9.47|8.27|9.38|8.18|0
1698074700000|2023-10-23 15:25:00|9.42|8.22|9.36|8.16|9.47|8.27|9.31|8.11|0
1698075000000|2023-10-23 15:30:00|9.37|8.17|9.3|8.1|9.37|8.17|9.29|8.09|0
1698075300000|2023-10-23 15:35:00|9.29|8.09|9.25|8.05|9.34|8.14|9.23|8.03|0
1698075600000|2023-10-23 15:40:00|9.26|8.06|9.36|8.16|9.36|8.16|9.26|8.06|0
1698075900000|2023-10-23 15:45:00|9.38|8.18|9.37|8.17|9.45|8.25|9.32|8.12|0
1698076200000|2023-10-23 15:50:00|9.36|8.16|9.36|8.16|9.39|8.19|9.32|8.12|0
1698076500000|2023-10-23 15:55:00|9.35|8.15|9.27|8.07|9.37|8.17|9.26|8.06|0
1698076800000|2023-10-23 16:00:00|9.26|8.06|9.32|8.12|9.34|8.14|9.26|8.06|0
1698077100000|2023-10-23 16:05:00|9.31|8.11|9.24|8.04|9.32|8.12|9.23|8.03|0
1698077400000|2023-10-23 16:10:00|9.23|8.03|9.29|8.09|9.3|8.1|9.23|8.03|0
1698077700000|2023-10-23 16:15:00|9.3|8.1|9.4|8.2|9.4|8.2|9.27|8.07|0
1698078000000|2023-10-23 16:20:00|9.41|8.21|8.94|7.74|9.46|8.26|8.94|7.74|0
1698078300000|2023-10-23 16:25:00|8.95|7.75|8.92|7.72|8.96|7.76|8.9|7.7|0
1698078600000|2023-10-23 16:30:00|8.91|7.71|8.94|7.74|8.96|7.76|8.9|7.7|0
1698078900000|2023-10-23 16:35:00|8.93|7.73|8.88|7.68|8.95|7.75|8.86|7.66|0
1698079200000|2023-10-23 16:40:00|8.87|7.67|8.93|7.73|8.93|7.73|8.87|7.67|0
1698079500000|2023-10-23 16:45:00|8.91|7.71|8.89|7.69|8.92|7.72|8.87|7.67|0
1698079800000|2023-10-23 16:50:00|8.88|7.68|8.85|7.65|8.88|7.68|8.84|7.64|0
1698080100000|2023-10-23 16:55:00|8.84|7.64|8.6|7.4|8.84|7.64|8.6|7.4|0
1698080400000|2023-10-23 17:00:00|8.59|7.39|8.7|7.5|8.73|7.53|8.59|7.39|0
1698080700000|2023-10-23 17:05:00|8.69|7.49|8.7|7.5|8.7|7.5|8.66|7.46|0
1698081000000|2023-10-23 17:10:00|8.71|7.51|8.76|7.56|8.81|7.61|8.7|7.5|0
1698081300000|2023-10-23 17:15:00|8.77|7.57|8.9|7.7|8.91|7.71|8.77|7.57|0
1698081600000|2023-10-23 17:20:00|8.92|7.72|9.07|7.87|9.11|7.91|8.81|7.61|0
1698081900000|2023-10-23 17:25:00|9.08|7.88|9.08|7.88|9.14|7.94|9.07|7.87|0
1698082200000|2023-10-23 17:30:00|9.1|7.9|9.04|7.84|9.13|7.93|9.02|7.82|0
1698082500000|2023-10-23 17:35:00|9.03|7.83|9|7.8|9.04|7.84|8.98|7.78|0
1698082800000|2023-10-23 17:40:00|9.01|7.81|8.98|7.78|9.03|7.83|8.94|7.74|0
1698083100000|2023-10-23 17:45:00|8.97|7.77|8.92|7.72|9.01|7.81|8.89|7.69|0
1698083400000|2023-10-23 17:50:00|8.91|7.71|8.99|7.79|9|7.8|8.9|7.7|0
1698083700000|2023-10-23 17:55:00|8.98|7.78|9.07|7.87|9.11|7.91|8.98|7.78|0
1698084000000|2023-10-23 18:00:00|9.08|7.88|9.08|7.88|9.15|7.95|9.08|7.88|0
1698084300000|2023-10-23 18:05:00|9.09|7.89|9.01|7.81|9.09|7.89|9|7.8|0
1698084600000|2023-10-23 18:10:00|9.02|7.82|9.11|7.91|9.14|7.94|9.01|7.81|0
1698084900000|2023-10-23 18:15:00|9.1|7.9|9.2|8|9.23|8.03|9.09|7.89|0
1698085200000|2023-10-23 18:20:00|9.21|8.01|9.19|7.99|9.25|8.05|9.14|7.94|0
1698085500000|2023-10-23 18:25:00|9.2|8|9.18|7.98|9.21|8.01|9.13|7.93|0
1698085800000|2023-10-23 18:30:00|9.17|7.97|9.23|8.03|9.23|8.03|9.14|7.94|0
1698086100000|2023-10-23 18:35:00|9.24|8.04|9.11|7.91|9.25|8.05|9.11|7.91|0
1698086400000|2023-10-23 18:40:00|9.09|7.89|9.17|7.97|9.2|8|9.03|7.83|0
1698086700000|2023-10-23 18:45:00|9.16|7.96|9.11|7.91|9.2|8|9.05|7.85|0
1698087000000|2023-10-23 18:50:00|9.12|7.92|9.12|7.92|9.18|7.98|9.1|7.9|0
1698087300000|2023-10-23 18:55:00|9.11|7.91|9.11|7.91|9.18|7.98|9.09|7.89|0
1698087600000|2023-10-23 19:00:00|9.1|7.9|9.05|7.85|9.13|7.93|9.03|7.83|0
1698087900000|2023-10-23 19:05:00|9.06|7.86|9.14|7.94|9.17|7.97|9.04|7.84|0
1698088200000|2023-10-23 19:10:00|9.16|7.96|9.21|8.01|9.31|8.11|9.14|7.94|0
1698088500000|2023-10-23 19:15:00|9.23|8.03|9.25|8.05|9.28|8.08|9.2|8|0
1698088800000|2023-10-23 19:20:00|9.26|8.06|9.42|8.22|9.48|8.28|9.26|8.06|0
1698089100000|2023-10-23 19:25:00|9.44|8.24|9.3|8.1|9.46|8.26|8.96|7.76|0
1698089400000|2023-10-23 19:30:00|9.32|8.12|9.3|8.1|9.36|8.16|9.28|8.08|0
1698089700000|2023-10-23 19:35:00|9.31|8.11|9.38|8.18|9.41|8.21|9.3|8.1|0
1698090000000|2023-10-23 19:40:00|9.39|8.19|9.32|8.12|9.41|8.21|9.3|8.1|0
1698090300000|2023-10-23 19:45:00|9.33|8.13|9.28|8.08|9.36|8.16|9.23|8.03|0
1698090600000|2023-10-23 19:50:00|9.27|8.07|9.42|8.22|9.42|8.22|9.25|8.05|0
1698090900000|2023-10-23 19:55:00|9.36|8.16|9.4|8.2|9.47|8.27|9.35|8.15|0
1698091200000|2023-10-23 20:00:00|9.43|8.23|9.28|8.08|9.43|8.23|9.28|8.08|0
1698091500000|2023-10-23 20:05:00|9.27|8.07|9.21|8.01|9.27|8.07|9.21|8.01|0
1698091800000|2023-10-23 20:10:00|9.22|8.02|9.25|8.05|9.25|8.05|9.22|8.02|0
1698092100000|2023-10-23 20:15:00|9.45|7.85|9.44|7.84|9.45|7.85|9.43|7.83|0
1698092400000|2023-10-23 20:20:00|9.45|7.85|9.45|7.85|9.45|7.85|9.44|7.84|0
1698092700000|2023-10-23 20:25:00|9.46|7.86|9.43|7.83|9.46|7.86|9.43|7.83|0
1698093000000|2023-10-23 20:30:00|9.44|7.84|9.41|7.81|9.44|7.84|9.41|7.81|0
1698093300000|2023-10-23 20:35:00|9.4|7.8|9.39|7.79|9.41|7.81|9.39|7.79|0
1698093600000|2023-10-23 20:40:00|9.4|7.8|9.37|7.77|9.4|7.8|9.37|7.77|0
1698093900000|2023-10-23 20:45:00|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1698094200000|2023-10-23 20:50:00|9.37|7.77|9.39|7.79|9.39|7.79|9.37|7.77|0
1698094500000|2023-10-23 20:55:00|9.4|7.8|9.4|7.8|9.41|7.81|9.4|7.8|0
1698095100000|2023-10-23 21:05:00|9.39|7.79|9.39|7.79|9.39|7.79|9.38|7.78|0
1698095400000|2023-10-23 21:10:00|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1698095700000|2023-10-23 21:15:00|9.39|7.79|9.39|7.79|9.39|7.79|9.38|7.78|0
1698096600000|2023-10-23 21:30:00|9.4|7.8|9.4|7.8|9.4|7.8|9.39|7.79|0
1698096900000|2023-10-23 21:35:00|9.39|7.79|9.39|7.79|9.39|7.79|9.38|7.78|0
1698097200000|2023-10-23 21:40:00|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1698097500000|2023-10-23 21:45:00|9.39|7.79|9.39|7.79|9.39|7.79|9.39|7.79|0
1698097800000|2023-10-23 21:50:00|9.38|7.78|9.39|7.79|9.4|7.8|9.38|7.78|0
1698098100000|2023-10-23 21:55:00|9.38|7.78|9.38|7.78|9.38|7.78|9.38|7.78|0
1698098400000|2023-10-23 22:00:00|9.37|7.77|9.43|7.83|9.43|7.83|9.37|7.77|0
1698098700000|2023-10-23 22:05:00|9.42|7.82|9.4|7.8|9.43|7.83|9.4|7.8|0
1698099000000|2023-10-23 22:10:00|9.41|7.81|9.38|7.78|9.42|7.82|9.38|7.78|0
1698099300000|2023-10-23 22:15:00|9.39|7.79|9.4|7.8|9.41|7.81|9.38|7.78|0
1698099600000|2023-10-23 22:20:00|9.39|7.79|9.4|7.8|9.41|7.81|9.39|7.79|0
1698099900000|2023-10-23 22:25:00|9.41|7.81|9.36|7.76|9.41|7.81|9.36|7.76|0
1698100200000|2023-10-23 22:30:00|9.37|7.77|9.4|7.8|9.4|7.8|9.37|7.77|0
1698100500000|2023-10-23 22:35:00|9.39|7.79|9.4|7.8|9.4|7.8|9.39|7.79|0
1698100800000|2023-10-23 22:40:00|9.39|7.79|9.38|7.78|9.4|7.8|9.38|7.78|0
1698101100000|2023-10-23 22:45:00|9.37|7.77|9.39|7.79|9.39|7.79|9.37|7.77|0
1698101400000|2023-10-23 22:50:00|9.4|7.8|9.37|7.77|9.4|7.8|9.37|7.77|0
1698101700000|2023-10-23 22:55:00|9.36|7.76|9.37|7.77|9.38|7.78|9.36|7.76|0
1698102000000|2023-10-23 23:00:00|9.36|7.76|9.35|7.75|9.37|7.77|9.35|7.75|0
1698102300000|2023-10-23 23:05:00|9.36|7.76|9.35|7.75|9.36|7.76|9.35|7.75|0
1698102600000|2023-10-23 23:10:00|9.36|7.76|9.34|7.74|9.36|7.76|9.34|7.74|0
1698102900000|2023-10-23 23:15:00|9.33|7.73|9.34|7.74|9.34|7.74|9.33|7.73|0
1698103200000|2023-10-23 23:20:00|9.35|7.75|9.33|7.73|9.35|7.75|9.32|7.72|0
1698103500000|2023-10-23 23:25:00|9.32|7.72|9.34|7.74|9.34|7.74|9.32|7.72|0
1698103800000|2023-10-23 23:30:00|9.33|7.73|9.35|7.75|9.36|7.76|9.33|7.73|0
1698104100000|2023-10-23 23:35:00|9.36|7.76|9.35|7.75|9.36|7.76|9.35|7.75|0
1698104400000|2023-10-23 23:40:00|9.36|7.76|9.34|7.74|9.36|7.76|9.34|7.74|0
1698104700000|2023-10-23 23:45:00|9.35|7.75|9.31|7.71|9.35|7.75|9.31|7.71|0
1698105000000|2023-10-23 23:50:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1698105300000|2023-10-23 23:55:00|9.32|7.72|9.3|7.7|9.32|7.72|9.3|7.7|0
1698105600000|2023-10-24 00:00:00|9.31|7.71|9.32|7.72|9.32|7.72|9.29|7.69|0
1698105900000|2023-10-24 00:05:00|9.31|7.71|9.33|7.73|9.34|7.74|9.3|7.7|0
1698106200000|2023-10-24 00:10:00|9.32|7.72|9.35|7.75|9.35|7.75|9.31|7.71|0
1698106500000|2023-10-24 00:15:00|9.36|7.76|9.44|7.84|9.44|7.84|9.36|7.76|0
1698106800000|2023-10-24 00:20:00|9.43|7.83|9.4|7.8|9.43|7.83|9.37|7.77|0
1698107100000|2023-10-24 00:25:00|9.39|7.79|9.53|7.93|9.53|7.93|8.45|6.85|0
1698107400000|2023-10-24 00:30:00|9.33|8.13|9.33|8.13|9.33|8.13|9.3|8.1|0
1698107700000|2023-10-24 00:35:00|9.32|8.12|9.34|8.14|9.35|8.15|9.32|8.12|0
1698108000000|2023-10-24 00:40:00|9.35|8.15|9.35|8.15|9.37|8.17|9.34|8.14|0
1698108300000|2023-10-24 00:45:00|9.34|8.14|9.37|8.17|9.4|8.2|9.34|8.14|0
1698108600000|2023-10-24 00:50:00|9.38|8.18|9.32|8.12|9.38|8.18|9.31|8.11|0
1698108900000|2023-10-24 00:55:00|9.31|8.11|9.33|8.13|9.34|8.14|9.3|8.1|0
1698109200000|2023-10-24 01:00:00|9.32|8.12|9.3|8.1|9.33|8.13|9.27|8.07|0
1698109500000|2023-10-24 01:05:00|9.31|8.11|9.31|8.11|9.32|8.12|9.31|8.11|0
1698109800000|2023-10-24 01:10:00|9.32|8.12|9.31|8.11|9.32|8.12|9.28|8.08|0
1698110100000|2023-10-24 01:15:00|9.3|8.1|9.32|8.12|9.33|8.13|9.29|8.09|0
1698110400000|2023-10-24 01:20:00|9.33|8.13|9.4|8.2|9.4|8.2|9.33|8.13|0
1698110700000|2023-10-24 01:25:00|9.39|8.19|9.4|8.2|9.41|8.21|9.37|8.17|0
1698111000000|2023-10-24 01:30:00|9.38|8.18|9.44|8.24|9.45|8.25|9.38|8.18|0
1698111300000|2023-10-24 01:35:00|9.45|8.25|9.43|8.23|9.47|8.27|9.42|8.22|0
1698111600000|2023-10-24 01:40:00|9.42|8.22|9.39|8.19|9.43|8.23|9.39|8.19|0
1698111900000|2023-10-24 01:45:00|9.38|8.18|9.41|8.21|9.42|8.22|9.36|8.16|0
1698112200000|2023-10-24 01:50:00|9.42|8.22|9.41|8.21|9.43|8.23|9.4|8.2|0
1698112500000|2023-10-24 01:55:00|9.42|8.22|9.41|8.21|9.42|8.22|9.39|8.19|0
1698112800000|2023-10-24 02:00:00|9.42|8.22|9.4|8.2|9.43|8.23|9.37|8.17|0
1698113100000|2023-10-24 02:05:00|9.41|8.21|9.37|8.17|9.41|8.21|9.36|8.16|0
1698113400000|2023-10-24 02:10:00|9.38|8.18|9.33|8.13|9.38|8.18|9.33|8.13|0
1698113700000|2023-10-24 02:15:00|9.34|8.14|9.29|8.09|9.34|8.14|9.29|8.09|0
1698114000000|2023-10-24 02:20:00|9.28|8.08|9.25|8.05|9.29|8.09|9.24|8.04|0
1698114300000|2023-10-24 02:25:00|9.24|8.04|9.25|8.05|9.26|8.06|9.24|8.04|0
1698114600000|2023-10-24 02:30:00|9.24|8.04|9.23|8.03|9.25|8.05|9.22|8.02|0
1698114900000|2023-10-24 02:35:00|9.24|8.04|9.23|8.03|9.24|8.04|9.22|8.02|0
1698115200000|2023-10-24 02:40:00|9.24|8.04|9.2|8|9.24|8.04|9.2|8|0
1698115500000|2023-10-24 02:45:00|9.21|8.01|9.21|8.01|9.22|8.02|9.2|8|0
1698115800000|2023-10-24 02:50:00|9.2|8|9.22|8.02|9.23|8.03|9.2|8|0
1698116100000|2023-10-24 02:55:00|9.23|8.03|9.24|8.04|9.24|8.04|9.22|8.02|0
1698116400000|2023-10-24 03:00:00|9.23|8.03|9.23|8.03|9.24|8.04|9.22|8.02|0
1698116700000|2023-10-24 03:05:00|9.24|8.04|9.25|8.05|9.25|8.05|9.23|8.03|0
1698117000000|2023-10-24 03:10:00|9.24|8.04|9.26|8.06|9.26|8.06|9.24|8.04|0
1698117300000|2023-10-24 03:15:00|9.25|8.05|9.25|8.05|9.26|8.06|9.23|8.03|0
1698117600000|2023-10-24 03:20:00|9.24|8.04|9.23|8.03|9.25|8.05|9.22|8.02|0
1698117900000|2023-10-24 03:25:00|9.24|8.04|9.26|8.06|9.28|8.08|9.23|8.03|0
1698118200000|2023-10-24 03:30:00|9.27|8.07|9.28|8.08|9.29|8.09|9.26|8.06|0
1698118500000|2023-10-24 03:35:00|9.27|8.07|9.25|8.05|9.28|8.08|9.24|8.04|0
1698118800000|2023-10-24 03:40:00|9.26|8.06|9.26|8.06|9.27|8.07|9.25|8.05|0
1698119100000|2023-10-24 03:45:00|9.27|8.07|9.25|8.05|9.27|8.07|9.25|8.05|0
1698119400000|2023-10-24 03:50:00|9.26|8.06|9.26|8.06|9.28|8.08|9.25|8.05|0
1698119700000|2023-10-24 03:55:00|9.27|8.07|9.26|8.06|9.27|8.07|9.26|8.06|0
1698120000000|2023-10-24 04:00:00|9.25|8.05|9.27|8.07|9.28|8.08|9.24|8.04|0
1698120300000|2023-10-24 04:05:00|9.28|8.08|9.26|8.06|9.28|8.08|9.26|8.06|0
1698120600000|2023-10-24 04:10:00|9.25|8.05|9.24|8.04|9.26|8.06|9.23|8.03|0
1698120900000|2023-10-24 04:15:00|9.23|8.03|9.21|8.01|9.24|8.04|9.21|8.01|0
1698121200000|2023-10-24 04:20:00|9.22|8.02|9.21|8.01|9.22|8.02|9.2|8|0
1698121500000|2023-10-24 04:25:00|9.22|8.02|9.24|8.04|9.24|8.04|9.22|8.02|0
1698121800000|2023-10-24 04:30:00|9.23|8.03|9.23|8.03|9.24|8.04|9.22|8.02|0
1698122100000|2023-10-24 04:35:00|9.22|8.02|9.22|8.02|9.22|8.02|9.22|8.02|0
1698122400000|2023-10-24 04:40:00|9.21|8.01|9.21|8.01|9.22|8.02|9.21|8.01|0
1698122700000|2023-10-24 04:45:00|9.2|8|9.19|7.99|9.21|8.01|9.19|7.99|0
1698123000000|2023-10-24 04:50:00|9.2|8|9.19|7.99|9.2|8|9.19|7.99|0
1698123300000|2023-10-24 04:55:00|9.2|8|9.19|7.99|9.2|8|9.19|7.99|0
1698123600000|2023-10-24 05:00:00|9.18|7.98|9.18|7.98|9.19|7.99|9.16|7.96|0
1698123900000|2023-10-24 05:05:00|9.19|7.99|9.17|7.97|9.2|8|9.16|7.96|0
1698124200000|2023-10-24 05:10:00|9.18|7.98|9.15|7.95|9.18|7.98|9.15|7.95|0
1698124500000|2023-10-24 05:15:00|9.16|7.96|9.16|7.96|9.16|7.96|9.15|7.95|0
1698124800000|2023-10-24 05:20:00|9.15|7.95|9.17|7.97|9.17|7.97|9.15|7.95|0
1698125100000|2023-10-24 05:25:00|9.18|7.98|10.41|9.21|10.41|9.21|9.16|7.96|0
1698125400000|2023-10-24 05:30:00|10.4|9.2|10.4|9.2|10.41|9.21|10.39|9.19|0
1698125700000|2023-10-24 05:35:00|10.41|9.21|10.42|9.22|10.42|9.22|10.4|9.2|0
1698126000000|2023-10-24 05:40:00|10.43|9.23|10.44|9.24|10.46|9.26|10.42|9.22|0
1698126300000|2023-10-24 05:45:00|10.43|9.23|10.41|9.21|10.44|9.24|10.4|9.2|0
1698126600000|2023-10-24 05:50:00|10.4|9.2|10.4|9.2|10.41|9.21|10.38|9.18|0
1698126900000|2023-10-24 05:55:00|10.39|9.19|10.4|9.2|10.41|9.21|10.38|9.18|0
1698127200000|2023-10-24 06:00:00|10.38|9.18|10.37|9.17|10.4|9.2|10.36|9.16|0
1698127500000|2023-10-24 06:05:00|10.38|9.18|10.38|9.18|10.38|9.18|10.36|9.16|0
1698127800000|2023-10-24 06:10:00|10.37|9.17|10.36|9.16|10.37|9.17|10.36|9.16|0
1698128100000|2023-10-24 06:15:00|10.37|9.17|10.4|9.2|10.42|9.22|10.37|9.17|0
1698128400000|2023-10-24 06:20:00|10.41|9.21|10.39|9.19|10.41|9.21|10.38|9.18|0
1698128700000|2023-10-24 06:25:00|10.4|9.2|10.38|9.18|10.4|9.2|10.38|9.18|0
1698129000000|2023-10-24 06:30:00|10.39|9.19|10.36|9.16|10.39|9.19|10.36|9.16|0
1698129300000|2023-10-24 06:35:00|10.35|9.15|10.33|9.13|10.37|9.17|10.33|9.13|0
1698129600000|2023-10-24 06:40:00|10.34|9.14|10.35|9.15|10.37|9.17|10.33|9.13|0
1698129900000|2023-10-24 06:45:00|10.36|9.16|10.34|9.14|10.36|9.16|10.33|9.13|0
1698130200000|2023-10-24 06:50:00|10.33|9.13|9.73|8.53|10.61|9.41|9.73|8.53|0
1698130500000|2023-10-24 06:55:00|9.72|8.52|9.7|8.5|9.74|8.54|9|7.8|0
1698130800000|2023-10-24 07:00:00|9.71|8.51|9.7|8.5|9.74|8.54|9.68|8.48|0
1698131100000|2023-10-24 07:05:00|9.71|8.51|9.67|8.47|9.71|8.51|9.66|8.46|0
1698131400000|2023-10-24 07:10:00|9.68|8.48|9.72|8.52|9.73|8.53|9.67|8.47|0
1698131700000|2023-10-24 07:15:00|9.75|8.55|9.68|8.48|9.75|8.55|9.67|8.47|0
1698132000000|2023-10-24 07:20:00|9.67|8.47|9.69|8.49|9.72|8.52|9.67|8.47|0
1698132300000|2023-10-24 07:25:00|9.7|8.5|9.72|8.52|9.74|8.54|9.7|8.5|0
1698132600000|2023-10-24 07:30:00|9.7|8.5|9.74|8.54|9.76|8.56|9.69|8.49|0
1698132900000|2023-10-24 07:35:00|9.75|8.55|9.83|8.63|9.83|8.63|9.75|8.55|0
1698133200000|2023-10-24 07:40:00|9.84|8.64|9.85|8.65|9.87|8.67|9.8|8.6|0
1698133500000|2023-10-24 07:45:00|9.86|8.66|9.84|8.64|9.88|8.68|9.83|8.63|0
1698133800000|2023-10-24 07:50:00|9.83|8.63|9.84|8.64|9.85|8.65|9.76|8.56|0
1698134100000|2023-10-24 07:55:00|9.83|8.63|9.82|8.62|9.86|8.66|9.8|8.6|0
1698134400000|2023-10-24 08:00:00|9.8|8.6|9.83|8.63|9.83|8.63|9.76|8.56|0
1698134700000|2023-10-24 08:05:00|9.82|8.62|9.79|8.59|9.83|8.63|9.78|8.58|0
1698135000000|2023-10-24 08:10:00|9.78|8.58|9.8|8.6|9.83|8.63|9.77|8.57|0
1698135300000|2023-10-24 08:15:00|9.79|8.59|9.88|8.68|9.88|8.68|9.79|8.59|0
1698135600000|2023-10-24 08:20:00|9.89|8.69|9.82|8.62|9.92|8.72|9.8|8.6|0
1698135900000|2023-10-24 08:25:00|9.83|8.63|9.83|8.63|9.84|8.64|9.8|8.6|0
1698136200000|2023-10-24 08:30:00|9.84|8.64|9.91|8.71|9.94|8.74|9.82|8.62|0
1698136500000|2023-10-24 08:35:00|9.9|8.7|9.92|8.72|9.97|8.77|9.87|8.67|0
1698136800000|2023-10-24 08:40:00|9.91|8.71|9.81|8.61|9.91|8.71|9.8|8.6|0
1698137100000|2023-10-24 08:45:00|9.8|8.6|9.75|8.55|9.82|8.62|9.74|8.54|0
1698137400000|2023-10-24 08:50:00|9.74|8.54|9.75|8.55|9.76|8.56|9.71|8.51|0
1698137700000|2023-10-24 08:55:00|9.74|8.54|9.73|8.53|9.77|8.57|9.72|8.52|0
1698138000000|2023-10-24 09:00:00|9.74|8.54|9.71|8.51|9.75|8.55|9.71|8.51|0
1698138300000|2023-10-24 09:05:00|9.72|8.52|9.74|8.54|9.78|8.58|9.71|8.51|0
1698138600000|2023-10-24 09:10:00|9.75|8.55|9.72|8.52|9.75|8.55|9.71|8.51|0
1698138900000|2023-10-24 09:15:00|9.71|8.51|9.68|8.48|9.71|8.51|9.68|8.48|0
1698139200000|2023-10-24 09:20:00|9.67|8.47|9.66|8.46|9.69|8.49|9.66|8.46|0
1698139500000|2023-10-24 09:25:00|9.67|8.47|9.66|8.46|9.67|8.47|9.65|8.45|0
1698139800000|2023-10-24 09:30:00|9.65|8.45|9.64|8.44|9.67|8.47|9.64|8.44|0
1698140100000|2023-10-24 09:35:00|9.65|8.45|9.64|8.44|9.66|8.46|9.64|8.44|0
1698140400000|2023-10-24 09:40:00|9.62|8.42|9.65|8.45|9.65|8.45|9.62|8.42|0
1698140700000|2023-10-24 09:45:00|9.66|8.46|9.62|8.42|9.66|8.46|9.62|8.42|0
1698141000000|2023-10-24 09:50:00|9.63|8.43|9.63|8.43|9.66|8.46|9.62|8.42|0
1698141300000|2023-10-24 09:55:00|9.64|8.44|9.63|8.43|9.65|8.45|9.63|8.43|0
1698141600000|2023-10-24 10:00:00|9.62|8.42|9.62|8.42|9.64|8.44|9.6|8.4|0
1698141900000|2023-10-24 10:05:00|9.61|8.41|9.61|8.41|9.61|8.41|9.59|8.39|0
1698142200000|2023-10-24 10:10:00|9.62|8.42|9.59|8.39|9.73|8.53|9.58|8.38|0
1698142500000|2023-10-24 10:15:00|9.6|8.4|9.64|8.44|9.65|8.45|9.6|8.4|0
1698142800000|2023-10-24 10:20:00|9.63|8.43|9.65|8.45|9.69|8.49|9.63|8.43|0
1698143100000|2023-10-24 10:25:00|9.66|8.46|9.65|8.45|9.67|8.47|9.62|8.42|0
1698143400000|2023-10-24 10:30:00|9.66|8.46|9.62|8.42|9.67|8.47|9.61|8.41|0
1698143700000|2023-10-24 10:35:00|9.63|8.43|9.59|8.39|9.64|8.44|9.58|8.38|0
1698144000000|2023-10-24 10:40:00|9.6|8.4|9.63|8.43|9.64|8.44|9.6|8.4|0
1698144300000|2023-10-24 10:45:00|9.62|8.42|9.58|8.38|9.62|8.42|9.57|8.37|0
1698144600000|2023-10-24 10:50:00|9.57|8.37|9.59|8.39|9.6|8.4|9.57|8.37|0
1698144900000|2023-10-24 10:55:00|9.58|8.38|9.56|8.36|9.6|8.4|9.55|8.35|0
1698145200000|2023-10-24 11:00:00|9.57|8.37|9.56|8.36|9.59|8.39|9.55|8.35|0
1698145500000|2023-10-24 11:05:00|9.55|8.35|9.52|8.32|9.55|8.35|9.51|8.31|0
1698145800000|2023-10-24 11:10:00|9.53|8.33|9.54|8.34|9.57|8.37|9.52|8.32|0
1698146100000|2023-10-24 11:15:00|9.55|8.35|9.52|8.32|9.55|8.35|9.51|8.31|0
1698146400000|2023-10-24 11:20:00|9.51|8.31|9.48|8.28|9.52|8.32|9.48|8.28|0
1698146700000|2023-10-24 11:25:00|9.49|8.29|9.48|8.28|9.49|8.29|9.47|8.27|0
1698147000000|2023-10-24 11:30:00|9.49|8.29|9.47|8.27|9.5|8.3|9.47|8.27|0
1698147300000|2023-10-24 11:35:00|9.48|8.28|9.49|8.29|9.5|8.3|9.47|8.27|0
1698147600000|2023-10-24 11:40:00|9.5|8.3|9.51|8.31|9.53|8.33|9.5|8.3|0
1698147900000|2023-10-24 11:45:00|9.52|8.32|9.54|8.34|9.54|8.34|9.49|8.29|0
1698148200000|2023-10-24 11:50:00|9.53|8.33|9.49|8.29|9.54|8.34|9.48|8.28|0
1698148500000|2023-10-24 11:55:00|9.5|8.3|9.5|8.3|9.51|8.31|9.47|8.27|0
1698148800000|2023-10-24 12:00:00|9.51|8.31|9.58|8.38|9.59|8.39|9.51|8.31|0
1698149100000|2023-10-24 12:05:00|9.59|8.39|9.57|8.37|9.6|8.4|9.55|8.35|0
1698149400000|2023-10-24 12:10:00|9.58|8.38|9.58|8.38|9.6|8.4|9.56|8.36|0
1698149700000|2023-10-24 12:15:00|9.59|8.39|9.57|8.37|9.62|8.42|9.57|8.37|0
1698150000000|2023-10-24 12:20:00|9.56|8.36|9.47|8.27|9.56|8.36|9.47|8.27|0
1698150300000|2023-10-24 12:25:00|9.46|8.26|9.5|8.3|9.51|8.31|9.46|8.26|0
1698150600000|2023-10-24 12:30:00|9.49|8.29|9.48|8.28|9.5|8.3|9.46|8.26|0
1698150900000|2023-10-24 12:35:00|9.47|8.27|9.49|8.29|9.53|8.33|9.45|8.25|0
1698151200000|2023-10-24 12:40:00|9.5|8.3|9.5|8.3|9.5|8.3|9.46|8.26|0
1698151500000|2023-10-24 12:45:00|9.49|8.29|9.54|8.34|9.54|8.34|9.47|8.27|0
1698151800000|2023-10-24 12:50:00|9.53|8.33|9.52|8.32|9.54|8.34|9.51|8.31|0
1698152100000|2023-10-24 12:55:00|9.51|8.31|9.47|8.27|9.52|8.32|9.47|8.27|0
1698152400000|2023-10-24 13:00:00|9.48|8.28|9.53|8.33|9.53|8.33|9.47|8.27|0
1698152700000|2023-10-24 13:05:00|9.54|8.34|9.55|8.35|9.57|8.37|9.5|8.3|0
1698153000000|2023-10-24 13:10:00|9.56|8.36|9.53|8.33|9.56|8.36|9.51|8.31|0
1698153300000|2023-10-24 13:15:00|9.54|8.34|9.62|8.42|9.62|8.42|9.53|8.33|0
1698153600000|2023-10-24 13:20:00|9.61|8.41|9.6|8.4|9.64|8.44|9.59|8.39|0
1698153900000|2023-10-24 13:25:00|9.59|8.39|9.58|8.38|9.6|8.4|9.56|8.36|0
1698154200000|2023-10-24 13:30:00|9.57|8.37|9.38|8.18|9.58|8.38|9.37|8.17|0
1698154500000|2023-10-24 13:35:00|9.37|8.17|9.47|8.27|9.61|8.41|9.34|8.14|0
1698154800000|2023-10-24 13:40:00|9.46|8.26|9.52|8.32|9.57|8.37|9.44|8.24|0
1698155100000|2023-10-24 13:45:00|9.57|8.37|9.66|8.46|9.72|8.52|9.57|8.37|0
1698155400000|2023-10-24 13:50:00|9.65|8.45|9.62|8.42|9.72|8.52|9.59|8.39|0
1698155700000|2023-10-24 13:55:00|9.61|8.41|9.43|8.23|9.67|8.47|9.43|8.23|0
1698156000000|2023-10-24 14:00:00|9.42|8.22|9.63|8.43|9.71|8.51|9.42|8.22|0
1698156300000|2023-10-24 14:05:00|9.62|8.42|9.43|8.23|9.65|8.45|9.43|8.23|0
1698156600000|2023-10-24 14:10:00|9.44|8.24|9.35|8.15|9.53|8.33|9.35|8.15|0
1698156900000|2023-10-24 14:15:00|9.36|8.16|9.44|8.24|9.45|8.25|9.33|8.13|0
1698157200000|2023-10-24 14:20:00|9.45|8.25|9.26|8.06|9.49|8.29|9.23|8.03|0
1698157500000|2023-10-24 14:25:00|9.25|8.05|9.22|8.02|9.48|8.28|9.22|8.02|0
1698157800000|2023-10-24 14:30:00|9.21|8.01|9.26|8.06|9.32|8.12|9.21|8.01|0
1698158100000|2023-10-24 14:35:00|9.28|8.08|9.2|8|9.32|8.12|9.18|7.98|0
1698158400000|2023-10-24 14:40:00|9.21|8.01|9.26|8.06|9.3|8.1|9.21|8.01|0
1698158700000|2023-10-24 14:45:00|9.28|8.08|8.92|7.72|9.29|8.09|8.92|7.72|0
1698159000000|2023-10-24 14:50:00|8.91|7.71|9.03|7.83|9.04|7.84|8.9|7.7|0
1698159300000|2023-10-24 14:55:00|9.02|7.82|9.03|7.83|9.06|7.86|8.99|7.79|0
1698159600000|2023-10-24 15:00:00|9.05|7.85|9.03|7.83|9.15|7.95|9.03|7.83|0
1698159900000|2023-10-24 15:05:00|9.04|7.84|9.07|7.87|9.09|7.89|9.02|7.82|0
1698160200000|2023-10-24 15:10:00|9.09|7.89|9.11|7.91|9.15|7.95|9.06|7.86|0
1698160500000|2023-10-24 15:15:00|9.12|7.92|9.13|7.93|9.16|7.96|9.09|7.89|0
1698160800000|2023-10-24 15:20:00|9.14|7.94|9.22|8.02|9.27|8.07|8.97|7.77|0
1698161100000|2023-10-24 15:25:00|9.23|8.03|9.25|8.05|9.25|8.05|9.17|7.97|0
1698161400000|2023-10-24 15:30:00|9.26|8.06|9.24|8.04|9.28|8.08|9.2|8|0
1698161700000|2023-10-24 15:35:00|9.23|8.03|9.29|8.09|9.31|8.11|9.23|8.03|0
1698162000000|2023-10-24 15:40:00|9.28|8.08|9.27|8.07|9.31|8.11|9.24|8.04|0
1698162300000|2023-10-24 15:45:00|9.28|8.08|9.24|8.04|9.28|8.08|9.19|7.99|0
1698162600000|2023-10-24 15:50:00|9.25|8.05|9.23|8.03|9.32|8.12|9.22|8.02|0
1698162900000|2023-10-24 15:55:00|9.24|8.04|9.18|7.98|9.29|8.09|9.18|7.98|0
1698163200000|2023-10-24 16:00:00|9.19|7.99|9.21|8.01|9.25|8.05|9.13|7.93|0
1698163500000|2023-10-24 16:05:00|9.22|8.02|9.25|8.05|9.27|8.07|9.21|8.01|0
1698163800000|2023-10-24 16:10:00|9.24|8.04|9.27|8.07|9.27|8.07|9.22|8.02|0
1698164100000|2023-10-24 16:15:00|9.26|8.06|9.41|8.21|9.42|8.22|9.26|8.06|0
1698164400000|2023-10-24 16:20:00|9.42|8.22|9.52|8.32|9.52|8.32|9.4|8.2|0
1698164700000|2023-10-24 16:25:00|9.53|8.33|9.38|8.18|9.54|8.34|9.15|7.95|0
1698165000000|2023-10-24 16:30:00|9.4|8.2|9.38|8.18|9.42|8.22|9.34|8.14|0
1698165300000|2023-10-24 16:35:00|9.39|8.19|9.39|8.19|9.44|8.24|9.36|8.16|0
1698165600000|2023-10-24 16:40:00|9.38|8.18|9.45|8.25|9.47|8.27|9.36|8.16|0
1698165900000|2023-10-24 16:45:00|9.46|8.26|9.49|8.29|9.5|8.3|9.41|8.21|0
1698166200000|2023-10-24 16:50:00|9.48|8.28|9.54|8.34|9.56|8.36|9.48|8.28|0
1698166500000|2023-10-24 16:55:00|9.55|8.35|9.67|8.47|9.67|8.47|9.44|8.24|0
1698166800000|2023-10-24 17:00:00|9.68|8.48|9.63|8.43|9.7|8.5|9.6|8.4|0
1698167100000|2023-10-24 17:05:00|9.64|8.44|9.6|8.4|9.66|8.46|9.57|8.37|0
1698167400000|2023-10-24 17:10:00|9.61|8.41|9.65|8.45|9.72|8.52|9.61|8.41|0
1698167700000|2023-10-24 17:15:00|9.66|8.46|9.59|8.39|9.69|8.49|9.58|8.38|0
1698168000000|2023-10-24 17:20:00|9.58|8.38|9.55|8.35|9.58|8.38|9.51|8.31|0
1698168300000|2023-10-24 17:25:00|9.54|8.34|9.48|8.28|9.57|8.37|9.47|8.27|0
1698168600000|2023-10-24 17:30:00|9.47|8.27|9.49|8.29|9.49|8.29|9.38|8.18|0
1698168900000|2023-10-24 17:35:00|9.48|8.28|9.44|8.24|9.5|8.3|9.43|8.23|0
1698169200000|2023-10-24 17:40:00|9.45|8.25|9.56|8.36|9.59|8.39|9.41|8.21|0
1698169500000|2023-10-24 17:45:00|9.57|8.37|9.57|8.37|9.6|8.4|9.52|8.32|0
1698169800000|2023-10-24 17:50:00|9.56|8.36|9.57|8.37|9.6|8.4|9.52|8.32|0
1698170100000|2023-10-24 17:55:00|9.56|8.36|9.36|8.16|9.66|8.46|9.36|8.16|0
1698170400000|2023-10-24 18:00:00|9.37|8.17|9.37|8.17|9.4|8.2|9.31|8.11|0
1698170700000|2023-10-24 18:05:00|9.36|8.16|9.31|8.11|9.36|8.16|9.27|8.07|0
1698171000000|2023-10-24 18:10:00|9.3|8.1|9.3|8.1|9.37|8.17|9.29|8.09|0
1698171300000|2023-10-24 18:15:00|9.29|8.09|9.3|8.1|9.36|8.16|9.27|8.07|0
1698171600000|2023-10-24 18:20:00|9.31|8.11|9.25|8.05|9.34|8.14|9.24|8.04|0
1698171900000|2023-10-24 18:25:00|9.24|8.04|9.13|7.93|9.26|8.06|9.13|7.93|0
1698172200000|2023-10-24 18:30:00|9.12|7.92|9.04|7.84|9.12|7.92|8.98|7.78|0
1698172500000|2023-10-24 18:35:00|9.05|7.85|9.05|7.85|9.08|7.88|9.01|7.81|0
1698172800000|2023-10-24 18:40:00|9.04|7.84|8.99|7.79|9.08|7.88|8.99|7.79|0
1698173100000|2023-10-24 18:45:00|8.98|7.78|8.98|7.78|9.02|7.82|8.96|7.76|0
1698173400000|2023-10-24 18:50:00|8.97|7.77|8.96|7.76|9.04|7.84|8.96|7.76|0
1698173700000|2023-10-24 18:55:00|8.97|7.77|8.86|7.66|8.99|7.79|8.83|7.63|0
1698174000000|2023-10-24 19:00:00|8.85|7.65|8.96|7.76|9.06|7.86|8.81|7.61|0
1698174300000|2023-10-24 19:05:00|8.97|7.77|9.35|8.15|9.36|8.16|8.97|7.77|0
1698174600000|2023-10-24 19:10:00|9.33|8.13|9.29|8.09|9.33|8.13|9.26|8.06|0
1698174900000|2023-10-24 19:15:00|9.28|8.08|9.22|8.02|9.28|8.08|9.18|7.98|0
1698175200000|2023-10-24 19:20:00|9.21|8.01|9.21|8.01|9.25|8.05|9.16|7.96|0
1698175500000|2023-10-24 19:25:00|9.22|8.02|9.28|8.08|9.6|8.4|9.21|8.01|0
1698175800000|2023-10-24 19:30:00|9.27|8.07|9.3|8.1|9.31|8.11|9.26|8.06|0
1698176100000|2023-10-24 19:35:00|9.31|8.11|9.32|8.12|9.33|8.13|9.28|8.08|0
1698176400000|2023-10-24 19:40:00|9.31|8.11|9.26|8.06|9.32|8.12|9.26|8.06|0
1698176700000|2023-10-24 19:45:00|9.27|8.07|9.29|8.09|9.3|8.1|9.26|8.06|0
1698177000000|2023-10-24 19:50:00|9.32|8.12|9.36|8.16|9.37|8.17|9.26|8.06|0
1698177300000|2023-10-24 19:55:00|9.35|8.15|9.39|8.19|9.39|8.19|9.26|8.06|0
1698177600000|2023-10-24 20:00:00|9.38|8.18|9.32|8.12|9.44|8.24|8.97|7.77|0
1698177900000|2023-10-24 20:05:00|9.31|8.11|9.22|8.02|9.33|8.13|9.21|8.01|0
1698178200000|2023-10-24 20:10:00|9.19|7.99|9.31|8.11|9.31|8.11|9.13|7.93|0
1698178500000|2023-10-24 20:15:00|9.32|8.12|9.52|7.92|9.52|8.12|9.32|7.87|0
1698178800000|2023-10-24 20:20:00|9.53|7.93|9.5|7.9|9.55|7.95|9.5|7.9|0
1698179100000|2023-10-24 20:25:00|9.51|7.91|9.57|7.97|9.6|8|9.51|7.91|0
1698179400000|2023-10-24 20:30:00|9.56|7.96|9.53|7.93|9.57|7.97|9.52|7.92|0
1698179700000|2023-10-24 20:35:00|9.52|7.92|9.53|7.93|9.56|7.96|9.52|7.92|0
1698180000000|2023-10-24 20:40:00|9.54|7.94|9.54|7.94|9.55|7.95|9.51|7.91|0
1698180300000|2023-10-24 20:45:00|9.55|7.95|9.29|7.69|9.56|7.96|9.27|7.67|0
1698180600000|2023-10-24 20:50:00|9.28|7.68|9.32|7.72|9.32|7.72|9.28|7.68|0
1698180900000|2023-10-24 20:55:00|9.33|7.73|9.31|7.71|9.34|7.74|9.29|7.69|0
1698181200000|2023-10-24 21:00:00|9.3|7.7|9.29|7.69|9.3|7.7|9.29|7.69|0
1698181500000|2023-10-24 21:05:00|9.3|7.7|9.31|7.71|9.31|7.71|9.29|7.69|0
1698181800000|2023-10-24 21:10:00|9.32|7.72|9.3|7.7|9.33|7.73|9.29|7.69|0
1698182100000|2023-10-24 21:15:00|9.29|7.69|9.31|7.71|9.31|7.71|9.29|7.69|0
1698182400000|2023-10-24 21:20:00|9.3|7.7|9.3|7.7|9.3|7.7|9.3|7.7|0
1698182700000|2023-10-24 21:25:00|9.31|7.71|9.32|7.72|9.32|7.72|9.3|7.7|0
1698183000000|2023-10-24 21:30:00|9.31|7.71|9.33|7.73|9.33|7.73|9.31|7.71|0
1698183300000|2023-10-24 21:35:00|9.34|7.74|9.35|7.75|9.36|7.76|9.34|7.74|0
1698183600000|2023-10-24 21:40:00|9.34|7.74|9.36|7.76|9.37|7.77|9.33|7.73|0
1698183900000|2023-10-24 21:45:00|9.37|7.77|9.35|7.75|9.37|7.77|9.35|7.75|0
1698184200000|2023-10-24 21:50:00|9.34|7.74|9.35|7.75|9.37|7.77|9.34|7.74|0
1698184500000|2023-10-24 21:55:00|9.34|7.74|9.33|7.73|9.34|7.74|9.31|7.71|0
1698184800000|2023-10-24 22:00:00|9.35|7.75|9.37|7.77|9.5|7.9|9.23|7.63|0
1698185100000|2023-10-24 22:05:00|9.36|7.76|9.49|7.89|9.49|7.89|9.36|7.76|0
1698185400000|2023-10-24 22:10:00|9.48|7.88|9.44|7.84|9.52|7.92|9.4|7.8|0
1698185700000|2023-10-24 22:15:00|9.43|7.83|9.43|7.83|9.44|7.84|9.39|7.79|0
1698186000000|2023-10-24 22:20:00|9.44|7.84|9.4|7.8|9.44|7.84|9.38|7.78|0
1698186300000|2023-10-24 22:25:00|9.39|7.79|9.38|7.78|9.4|7.8|9.37|7.77|0
1698186600000|2023-10-24 22:30:00|9.37|7.77|9.4|7.8|9.42|7.82|9.37|7.77|0
1698186900000|2023-10-24 22:35:00|9.39|7.79|9.39|7.79|9.4|7.8|9.36|7.76|0
1698187200000|2023-10-24 22:40:00|9.38|7.78|9.37|7.77|9.41|7.81|9.36|7.76|0
1698187500000|2023-10-24 22:45:00|9.38|7.78|9.34|7.74|9.39|7.79|9.34|7.74|0
1698187800000|2023-10-24 22:50:00|9.35|7.75|9.35|7.75|9.35|7.75|9.32|7.72|0
1698188100000|2023-10-24 22:55:00|9.34|7.74|9.34|7.74|9.36|7.76|9.34|7.74|0
1698188400000|2023-10-24 23:00:00|9.35|7.75|9.32|7.72|9.36|7.76|9.32|7.72|0
1698188700000|2023-10-24 23:05:00|9.31|7.71|9.33|7.73|9.36|7.76|9.31|7.71|0
1698189000000|2023-10-24 23:10:00|9.34|7.74|9.33|7.73|9.35|7.75|9.33|7.73|0
1698189300000|2023-10-24 23:15:00|9.34|7.74|9.35|7.75|9.36|7.76|9.33|7.73|0
1698189600000|2023-10-24 23:20:00|9.36|7.76|9.36|7.76|9.36|7.76|9.35|7.75|0
1698189900000|2023-10-24 23:25:00|9.37|7.77|9.37|7.77|9.37|7.77|9.36|7.76|0
1698190200000|2023-10-24 23:30:00|9.36|7.76|9.34|7.74|9.36|7.76|9.33|7.73|0
1698190500000|2023-10-24 23:35:00|9.35|7.75|9.31|7.71|9.35|7.75|9.31|7.71|0
1698190800000|2023-10-24 23:40:00|9.32|7.72|9.31|7.71|9.32|7.72|9.31|7.71|0
1698191100000|2023-10-24 23:45:00|9.3|7.7|9.3|7.7|9.31|7.71|9.29|7.69|0
1698191400000|2023-10-24 23:50:00|9.29|7.69|9.3|7.7|9.31|7.71|9.29|7.69|0
1698191700000|2023-10-24 23:55:00|9.31|7.71|9.32|7.72|9.33|7.73|9.31|7.71|0
1698192000000|2023-10-25 00:00:00|9.33|7.73|9.34|7.74|9.36|7.76|9.32|7.72|0
1698192300000|2023-10-25 00:05:00|9.33|7.73|9.36|7.76|9.4|7.8|9.33|7.73|0
1698192600000|2023-10-25 00:10:00|9.35|7.75|9.38|7.78|9.39|7.79|9.35|7.75|0
1698192900000|2023-10-25 00:15:00|9.39|7.79|9.37|7.77|9.39|7.79|9.35|7.75|0
1698193200000|2023-10-25 00:20:00|9.36|7.76|9.33|7.73|9.37|7.77|9.33|7.73|0
1698193500000|2023-10-25 00:25:00|9.34|7.74|9.38|7.78|9.38|7.78|9.33|7.73|0
1698193800000|2023-10-25 00:30:00|9.2|8|9.17|7.97|9.23|8.03|9.17|7.97|0
1698194100000|2023-10-25 00:35:00|9.18|7.98|9.21|8.01|9.21|8.01|9.17|7.97|0
1698194400000|2023-10-25 00:40:00|9.22|8.02|9.2|8|9.22|8.02|9.19|7.99|0
1698194700000|2023-10-25 00:45:00|9.19|7.99|9.71|8.51|9.72|8.52|9.19|7.99|0
1698195000000|2023-10-25 00:50:00|9.72|8.52|9.72|8.52|9.73|8.53|9.71|8.51|0
1698195300000|2023-10-25 00:55:00|9.73|8.53|9.71|8.51|9.73|8.53|9.71|8.51|0
1698195600000|2023-10-25 01:00:00|9.72|8.52|9.71|8.51|9.72|8.52|9.69|8.49|0
1698195900000|2023-10-25 01:05:00|9.72|8.52|9.68|8.48|9.72|8.52|9.67|8.47|0
1698196200000|2023-10-25 01:10:00|9.67|8.47|9.69|8.49|9.7|8.5|9.67|8.47|0
1698196500000|2023-10-25 01:15:00|9.68|8.48|9.64|8.44|9.69|8.49|9.63|8.43|0
1698196800000|2023-10-25 01:20:00|9.65|8.45|9.66|8.46|9.67|8.47|9.64|8.44|0
1698197100000|2023-10-25 01:25:00|9.67|8.47|9.67|8.47|9.68|8.48|9.66|8.46|0
1698197400000|2023-10-25 01:30:00|9.66|8.46|9.71|8.51|9.71|8.51|9.65|8.45|0
1698197700000|2023-10-25 01:35:00|9.7|8.5|9.68|8.48|9.7|8.5|9.67|8.47|0
1698198000000|2023-10-25 01:40:00|9.69|8.49|9.67|8.47|9.71|8.51|9.66|8.46|0
1698198300000|2023-10-25 01:45:00|9.68|8.48|9.66|8.46|9.69|8.49|9.66|8.46|0
1698198600000|2023-10-25 01:50:00|9.67|8.47|9.67|8.47|9.69|8.49|9.66|8.46|0
1698198900000|2023-10-25 01:55:00|9.68|8.48|9.64|8.44|9.68|8.48|9.64|8.44|0
1698199200000|2023-10-25 02:00:00|9.65|8.45|9.67|8.47|9.67|8.47|9.64|8.44|0
1698199500000|2023-10-25 02:05:00|9.66|8.46|9.65|8.45|9.67|8.47|9.64|8.44|0
1698199800000|2023-10-25 02:10:00|9.66|8.46|9.66|8.46|9.66|8.46|9.65|8.45|0
1698200100000|2023-10-25 02:15:00|9.65|8.45|9.66|8.46|9.67|8.47|9.65|8.45|0
1698200400000|2023-10-25 02:20:00|9.67|8.47|9.64|8.44|9.67|8.47|9.63|8.43|0
1698200700000|2023-10-25 02:25:00|9.65|8.45|9.64|8.44|9.65|8.45|9.63|8.43|0
1698201000000|2023-10-25 02:30:00|9.65|8.45|9.64|8.44|9.66|8.46|9.64|8.44|0
1698201300000|2023-10-25 02:35:00|9.65|8.45|9.67|8.47|9.67|8.47|9.65|8.45|0
1698201600000|2023-10-25 02:40:00|9.66|8.46|9.66|8.46|9.68|8.48|9.66|8.46|0
1698201900000|2023-10-25 02:45:00|9.67|8.47|9.65|8.45|9.67|8.47|9.65|8.45|0
1698202200000|2023-10-25 02:50:00|9.64|8.44|9.66|8.46|9.66|8.46|9.64|8.44|0
1698202500000|2023-10-25 02:55:00|9.65|8.45|9.66|8.46|9.66|8.46|9.65|8.45|0
1698202800000|2023-10-25 03:00:00|9.65|8.45|9.65|8.45|9.66|8.46|9.64|8.44|0
1698203100000|2023-10-25 03:05:00|9.66|8.46|9.68|8.48|9.68|8.48|9.66|8.46|0
1698203400000|2023-10-25 03:10:00|9.69|8.49|9.72|8.52|9.72|8.52|9.68|8.48|0
1698203700000|2023-10-25 03:15:00|9.71|8.51|9.74|8.54|9.74|8.54|9.71|8.51|0
1698204000000|2023-10-25 03:20:00|9.73|8.53|9.74|8.54|9.74|8.54|9.72|8.52|0
1698204300000|2023-10-25 03:25:00|9.75|8.55|9.74|8.54|9.75|8.55|9.74|8.54|0
1698204600000|2023-10-25 03:30:00|9.73|8.53|9.71|8.51|9.73|8.53|9.71|8.51|0
1698204900000|2023-10-25 03:35:00|9.72|8.52|9.72|8.52|9.73|8.53|9.71|8.51|0
1698205200000|2023-10-25 03:40:00|9.73|8.53|9.74|8.54|9.74|8.54|9.72|8.52|0
1698205500000|2023-10-25 03:45:00|9.75|8.55|9.74|8.54|9.75|8.55|9.72|8.52|0
1698205800000|2023-10-25 03:50:00|9.73|8.53|9.75|8.55|9.76|8.56|9.73|8.53|0
1698206100000|2023-10-25 03:55:00|9.76|8.56|9.75|8.55|9.76|8.56|9.75|8.55|0
1698206400000|2023-10-25 04:00:00|9.74|8.54|9.75|8.55|9.75|8.55|9.73|8.53|0
1698206700000|2023-10-25 04:05:00|9.76|8.56|9.74|8.54|9.76|8.56|9.74|8.54|0
1698207000000|2023-10-25 04:10:00|9.73|8.53|9.73|8.53|9.74|8.54|9.73|8.53|0
1698207300000|2023-10-25 04:15:00|9.74|8.54|9.76|8.56|9.76|8.56|9.74|8.54|0
1698207600000|2023-10-25 04:20:00|9.77|8.57|9.75|8.55|9.77|8.57|9.74|8.54|0
1698207900000|2023-10-25 04:25:00|9.74|8.54|9.75|8.55|9.76|8.56|9.74|8.54|0
1698208200000|2023-10-25 04:30:00|9.74|8.54|9.76|8.56|9.77|8.57|9.73|8.53|0
1698208500000|2023-10-25 04:35:00|9.77|8.57|9.75|8.55|9.77|8.57|9.74|8.54|0
1698208800000|2023-10-25 04:40:00|9.76|8.56|9.73|8.53|9.76|8.56|9.73|8.53|0
1698209100000|2023-10-25 04:45:00|9.74|8.54|9.74|8.54|9.74|8.54|9.73|8.53|0
1698209400000|2023-10-25 04:50:00|9.73|8.53|9.73|8.53|9.74|8.54|9.73|8.53|0
1698209700000|2023-10-25 04:55:00|9.74|8.54|9.72|8.52|9.74|8.54|9.72|8.52|0
1698210000000|2023-10-25 05:00:00|9.73|8.53|9.73|8.53|9.74|8.54|9.71|8.51|0
1698210300000|2023-10-25 05:05:00|9.72|8.52|9.71|8.51|9.73|8.53|9.71|8.51|0
1698210600000|2023-10-25 05:10:00|9.72|8.52|9.72|8.52|9.72|8.52|9.71|8.51|0
1698210900000|2023-10-25 05:15:00|9.71|8.51|9.74|8.54|9.74|8.54|9.71|8.51|0
1698211200000|2023-10-25 05:20:00|9.73|8.53|9.76|8.56|9.76|8.56|9.73|8.53|0
1698211500000|2023-10-25 05:25:00|9.75|8.55|9.78|8.58|9.78|8.58|9.75|8.55|0
1698211800000|2023-10-25 05:30:00|9.79|8.59|9.8|8.6|9.81|8.61|9.79|8.59|0
1698212100000|2023-10-25 05:35:00|9.79|8.59|9.85|8.65|9.85|8.65|9.79|8.59|0
1698212400000|2023-10-25 05:40:00|9.84|8.64|9.84|8.64|9.87|8.67|9.82|8.62|0
1698212700000|2023-10-25 05:45:00|9.83|8.63|9.83|8.63|9.85|8.65|9.82|8.62|0
1698213000000|2023-10-25 05:50:00|9.82|8.62|9.84|8.64|9.85|8.65|9.81|8.61|0
1698213300000|2023-10-25 05:55:00|9.83|8.63|9.83|8.63|9.84|8.64|9.82|8.62|0
1698213600000|2023-10-25 06:00:00|9.84|8.64|9.82|8.62|9.84|8.64|9.81|8.61|0
1698213900000|2023-10-25 06:05:00|9.83|8.63|9.84|8.64|9.84|8.64|9.82|8.62|0
1698214200000|2023-10-25 06:10:00|9.83|8.63|9.86|8.66|9.88|8.68|9.83|8.63|0
1698214500000|2023-10-25 06:15:00|9.87|8.67|9.83|8.63|9.87|8.67|9.8|8.6|0
1698214800000|2023-10-25 06:20:00|9.82|8.62|9.78|8.58|9.83|8.63|9.77|8.57|0
1698215100000|2023-10-25 06:25:00|9.77|8.57|9.77|8.57|9.79|8.59|9.76|8.56|0
1698215400000|2023-10-25 06:30:00|9.78|8.58|9.79|8.59|9.8|8.6|9.78|8.58|0
1698215700000|2023-10-25 06:35:00|9.8|8.6|9.79|8.59|9.81|8.61|9.79|8.59|0
1698216000000|2023-10-25 06:40:00|9.8|8.6|9.8|8.6|9.82|8.62|9.79|8.59|0
1698216300000|2023-10-25 06:45:00|9.79|8.59|9.82|8.62|9.83|8.63|9.79|8.59|0
1698216600000|2023-10-25 06:50:00|9.83|8.63|9.83|8.63|9.84|8.64|9.82|8.62|0
1698216900000|2023-10-25 06:55:00|9.84|8.64|9.89|8.69|9.89|8.69|9.83|8.63|0
1698217200000|2023-10-25 07:00:00|9.9|8.7|9.57|8.37|9.93|8.73|9.4|8.2|0
1698217500000|2023-10-25 07:05:00|9.58|8.38|9.68|8.48|9.72|8.52|9.55|8.35|0
1698217800000|2023-10-25 07:10:00|9.67|8.47|9.72|8.52|9.73|8.53|9.66|8.46|0
1698218100000|2023-10-25 07:15:00|9.73|8.53|9.74|8.54|9.75|8.55|9.72|8.52|0
1698218400000|2023-10-25 07:20:00|9.75|8.55|9.82|8.62|9.83|8.63|9.73|8.53|0
1698218700000|2023-10-25 07:25:00|9.81|8.61|9.78|8.58|9.86|8.66|9.77|8.57|0
1698219000000|2023-10-25 07:30:00|9.79|8.59|9.79|8.59|9.81|8.61|9.77|8.57|0
1698219300000|2023-10-25 07:35:00|9.81|8.61|9.82|8.62|9.84|8.64|9.79|8.59|0
1698219600000|2023-10-25 07:40:00|9.81|8.61|9.81|8.61|9.82|8.62|9.77|8.57|0
1698219900000|2023-10-25 07:45:00|9.82|8.62|9.78|8.58|9.83|8.63|9.76|8.56|0
1698220200000|2023-10-25 07:50:00|9.79|8.59|9.77|8.57|9.81|8.61|9.77|8.57|0
1698220500000|2023-10-25 07:55:00|9.78|8.58|9.7|8.5|9.78|8.58|9.7|8.5|0
1698220800000|2023-10-25 08:00:00|9.71|8.51|9.75|8.55|9.75|8.55|9.66|8.46|0
1698221100000|2023-10-25 08:05:00|9.74|8.54|9.66|8.46|9.75|8.55|9.66|8.46|0
1698221400000|2023-10-25 08:10:00|9.67|8.47|9.67|8.47|9.69|8.49|9.64|8.44|0
1698221700000|2023-10-25 08:15:00|9.68|8.48|9.75|8.55|9.77|8.57|9.66|8.46|0
1698222000000|2023-10-25 08:20:00|9.76|8.56|9.67|8.47|9.77|8.57|9.67|8.47|0
1698222300000|2023-10-25 08:25:00|9.66|8.46|9.61|8.41|9.67|8.47|9.6|8.4|0
1698222600000|2023-10-25 08:30:00|9.6|8.4|9.12|7.92|9.62|8.42|9.12|7.92|0
1698222900000|2023-10-25 08:35:00|9.13|7.93|9.18|7.98|9.18|7.98|9.12|7.92|0
1698223200000|2023-10-25 08:40:00|9.19|7.99|9.11|7.91|9.21|8.01|9.1|7.9|0
1698223500000|2023-10-25 08:45:00|9.1|7.9|9.14|7.94|9.14|7.94|9.09|7.89|0
1698223800000|2023-10-25 08:50:00|9.15|7.95|9.19|7.99|9.2|8|9.14|7.94|0
1698224100000|2023-10-25 08:55:00|9.18|7.98|9.14|7.94|9.18|7.98|9.14|7.94|0
1698224400000|2023-10-25 09:00:00|9.15|7.95|9.21|8.01|9.21|8.01|9.14|7.94|0
1698224700000|2023-10-25 09:05:00|9.22|8.02|9.25|8.05|9.27|8.07|9.21|8.01|0
1698225000000|2023-10-25 09:10:00|9.24|8.04|9.24|8.04|9.26|8.06|9.23|8.03|0
1698225300000|2023-10-25 09:15:00|9.23|8.03|9.22|8.02|9.24|8.04|9.2|8|0
1698225600000|2023-10-25 09:20:00|9.23|8.03|9.16|7.96|9.23|8.03|9.15|7.95|0
1698225900000|2023-10-25 09:25:00|9.15|7.95|9.13|7.93|9.16|7.96|9.12|7.92|0
1698226200000|2023-10-25 09:30:00|9.12|7.92|9.11|7.91|9.13|7.93|9.1|7.9|0
1698226500000|2023-10-25 09:35:00|9.12|7.92|9.16|7.96|9.16|7.96|9.11|7.91|0
1698226800000|2023-10-25 09:40:00|9.17|7.97|9.2|8|9.21|8.01|9.16|7.96|0
1698227100000|2023-10-25 09:45:00|9.21|8.01|9.25|8.05|9.26|8.06|9.21|8.01|0
1698227400000|2023-10-25 09:50:00|9.26|8.06|9.16|7.96|9.26|8.06|9.16|7.96|0
1698227700000|2023-10-25 09:55:00|9.15|7.95|9.2|8|9.2|8|9.15|7.95|0
1698228000000|2023-10-25 10:00:00|9.19|7.99|9.18|7.98|9.21|8.01|9.16|7.96|0
1698228300000|2023-10-25 10:05:00|9.19|7.99|9.35|8.15|9.35|8.15|9.19|7.99|0
1698228600000|2023-10-25 10:10:00|9.34|8.14|9.32|8.12|9.38|8.18|9.31|8.11|0
1698228900000|2023-10-25 10:15:00|9.33|8.13|9.28|8.08|9.34|8.14|9.26|8.06|0
1698229200000|2023-10-25 10:20:00|9.27|8.07|9.25|8.05|9.29|8.09|9.25|8.05|0
1698229500000|2023-10-25 10:25:00|9.26|8.06|9.21|8.01|9.27|8.07|9.21|8.01|0
1698229800000|2023-10-25 10:30:00|9.22|8.02|9.19|7.99|9.23|8.03|9.19|7.99|0
1698230100000|2023-10-25 10:35:00|9.2|8|9.19|7.99|9.21|8.01|9.19|7.99|0
1698230400000|2023-10-25 10:40:00|9.2|8|9.17|7.97|9.21|8.01|9.17|7.97|0
1698230700000|2023-10-25 10:45:00|9.18|7.98|9.2|8|9.21|8.01|9.17|7.97|0
1698231000000|2023-10-25 10:50:00|9.21|8.01|9.19|7.99|9.21|8.01|9.17|7.97|0
1698231300000|2023-10-25 10:55:00|9.2|8|9.16|7.96|9.2|8|9.15|7.95|0
1698231600000|2023-10-25 11:00:00|9.17|7.97|9.14|7.94|9.17|7.97|9.13|7.93|0
1698231900000|2023-10-25 11:05:00|9.15|7.95|9.13|7.93|9.16|7.96|9.13|7.93|0
1698232200000|2023-10-25 11:10:00|9.12|7.92|9.11|7.91|9.13|7.93|9.11|7.91|0
1698232500000|2023-10-25 11:15:00|9.12|7.92|9.1|7.9|9.23|8.03|9.03|7.83|0
1698232800000|2023-10-25 11:20:00|9.09|7.89|9.04|7.84|9.09|7.89|9.03|7.83|0
1698233100000|2023-10-25 11:25:00|9.03|7.83|9.04|7.84|9.07|7.87|9.02|7.82|0
1698233400000|2023-10-25 11:30:00|9.05|7.85|9.01|7.81|9.06|7.86|9.01|7.81|0
1698233700000|2023-10-25 11:35:00|9|7.8|9.01|7.81|9.04|7.84|9|7.8|0
1698234000000|2023-10-25 11:40:00|9.02|7.82|9.05|7.85|9.06|7.86|9.01|7.81|0
1698234300000|2023-10-25 11:45:00|9.06|7.86|9.04|7.84|9.07|7.87|9.04|7.84|0
1698234600000|2023-10-25 11:50:00|9.05|7.85|9.07|7.87|9.08|7.88|9.05|7.85|0
1698234900000|2023-10-25 11:55:00|9.08|7.88|9.07|7.87|9.09|7.89|9.07|7.87|0
1698235200000|2023-10-25 12:00:00|9.06|7.86|9.02|7.82|9.06|7.86|9.01|7.81|0
1698235500000|2023-10-25 12:05:00|9.01|7.81|8.99|7.79|9.02|7.82|8.99|7.79|0
1698235800000|2023-10-25 12:10:00|9|7.8|8.96|7.76|9.01|7.81|8.96|7.76|0
1698236100000|2023-10-25 12:15:00|8.97|7.77|8.96|7.76|9|7.8|8.95|7.75|0
1698236400000|2023-10-25 12:20:00|8.97|7.77|8.96|7.76|8.98|7.78|8.95|7.75|0
1698236700000|2023-10-25 12:25:00|8.95|7.75|9.01|7.81|9.01|7.81|8.95|7.75|0
1698237000000|2023-10-25 12:30:00|9|7.8|8.96|7.76|9.12|7.92|8.96|7.76|0
1698237300000|2023-10-25 12:35:00|8.97|7.77|9.08|7.88|9.08|7.88|8.96|7.76|0
1698237600000|2023-10-25 12:40:00|9.07|7.87|9.12|7.92|9.13|7.93|9.06|7.86|0
1698237900000|2023-10-25 12:45:00|9.13|7.93|9.07|7.87|9.14|7.94|9.07|7.87|0
1698238200000|2023-10-25 12:50:00|9.06|7.86|9.1|7.9|9.1|7.9|9.05|7.85|0
1698238500000|2023-10-25 12:55:00|9.11|7.91|9.15|7.95|9.15|7.95|9.1|7.9|0
1698238800000|2023-10-25 13:00:00|9.16|7.96|9.14|7.94|9.16|7.96|9.11|7.91|0
1698239100000|2023-10-25 13:05:00|9.15|7.95|9.12|7.92|9.16|7.96|9.12|7.92|0
1698239400000|2023-10-25 13:10:00|9.13|7.93|9.12|7.92|9.13|7.93|9.08|7.88|0
1698239700000|2023-10-25 13:15:00|9.11|7.91|9.1|7.9|9.14|7.94|9.1|7.9|0
1698240000000|2023-10-25 13:20:00|9.11|7.91|9.12|7.92|9.12|7.92|9.09|7.89|0
1698240300000|2023-10-25 13:25:00|9.13|7.93|9.16|7.96|9.16|7.96|9.11|7.91|0
1698240600000|2023-10-25 13:30:00|9.17|7.97|9.19|7.99|9.3|8.1|8.91|7.71|0
1698240900000|2023-10-25 13:35:00|9.2|8|9.23|8.03|9.32|8.12|9.16|7.96|0
1698241200000|2023-10-25 13:40:00|9.22|8.02|9.37|8.17|9.37|8.17|9.22|8.02|0
1698241500000|2023-10-25 13:45:00|9.38|8.18|9.48|8.28|9.5|8.3|9.38|8.18|0
1698241800000|2023-10-25 13:50:00|9.49|8.29|9.49|8.29|9.59|8.39|9.19|7.99|0
1698242100000|2023-10-25 13:55:00|9.48|8.28|9.4|8.2|9.49|8.29|9.4|8.2|0
1698242400000|2023-10-25 14:00:00|9.42|8.22|9.57|8.37|9.63|8.43|9.42|8.22|0
1698242700000|2023-10-25 14:05:00|9.58|8.38|9.48|8.28|9.58|8.38|9.41|8.21|0
1698243000000|2023-10-25 14:10:00|9.47|8.27|9.53|8.33|9.58|8.38|9.46|8.26|0
1698243300000|2023-10-25 14:15:00|9.54|8.34|9.52|8.32|9.57|8.37|9.48|8.28|0
1698243600000|2023-10-25 14:20:00|9.53|8.33|9.49|8.29|9.56|8.36|9.47|8.27|0
1698243900000|2023-10-25 14:25:00|9.5|8.3|9.53|8.33|9.59|8.39|9.48|8.28|0
1698244200000|2023-10-25 14:30:00|9.55|8.35|9.45|8.25|9.57|8.37|9.39|8.19|0
1698244500000|2023-10-25 14:35:00|9.44|8.24|9.29|8.09|9.5|8.3|9.23|8.03|0
1698244800000|2023-10-25 14:40:00|9.28|8.08|9.44|8.24|9.58|8.38|9.26|8.06|0
1698245100000|2023-10-25 14:45:00|9.43|8.23|9.31|8.11|9.45|8.25|9.25|8.05|0
1698245400000|2023-10-25 14:50:00|9.33|8.13|9.44|8.24|9.45|8.25|9.31|8.11|0
1698245700000|2023-10-25 14:55:00|9.45|8.25|9.45|8.25|9.48|8.28|9.39|8.19|0
1698246000000|2023-10-25 15:00:00|9.46|8.26|9.3|8.1|9.5|8.3|9.19|7.99|0
1698246300000|2023-10-25 15:05:00|9.31|8.11|9.33|8.13|9.35|8.15|9.23|8.03|0
1698246600000|2023-10-25 15:10:00|9.32|8.12|9.27|8.07|9.38|8.18|9.27|8.07|0
1698246900000|2023-10-25 15:15:00|9.26|8.06|9.27|8.07|9.33|8.13|9.25|8.05|0
1698247200000|2023-10-25 15:20:00|9.28|8.08|9.45|8.25|9.46|8.26|9.27|8.07|0
1698247500000|2023-10-25 15:25:00|9.46|8.26|9.32|8.12|9.51|8.31|9.29|8.09|0
1698247800000|2023-10-25 15:30:00|9.33|8.13|9.37|8.17|9.4|8.2|9.22|8.02|0
1698248100000|2023-10-25 15:35:00|9.35|8.15|9.34|8.14|9.42|8.22|9.32|8.12|0
1698248400000|2023-10-25 15:40:00|9.35|8.15|9.4|8.2|9.5|8.3|9.32|8.12|0
1698248700000|2023-10-25 15:45:00|9.41|8.21|9.45|8.25|9.45|8.25|9.31|8.11|0
1698249000000|2023-10-25 15:50:00|9.46|8.26|9.48|8.28|9.54|8.34|9.44|8.24|0
1698249300000|2023-10-25 15:55:00|9.47|8.27|9.6|8.4|9.6|8.4|9.26|8.06|0
1698249600000|2023-10-25 16:00:00|9.61|8.41|9.64|8.44|9.66|8.46|9.6|8.4|0
1698249900000|2023-10-25 16:05:00|9.65|8.45|9.67|8.47|9.7|8.5|9.61|8.41|0
1698250200000|2023-10-25 16:10:00|9.66|8.46|9.57|8.37|9.75|8.55|9.44|8.24|0
1698250500000|2023-10-25 16:15:00|9.58|8.38|9.6|8.4|9.62|8.42|9.55|8.35|0
1698250800000|2023-10-25 16:20:00|9.62|8.42|9.51|8.31|9.62|8.42|9.5|8.3|0
1698251100000|2023-10-25 16:25:00|9.52|8.32|9.56|8.36|9.56|8.36|9.47|8.27|0
1698251400000|2023-10-25 16:30:00|9.57|8.37|9.49|8.29|9.57|8.37|9.43|8.23|0
1698251700000|2023-10-25 16:35:00|9.5|8.3|9.58|8.38|9.58|8.38|9.5|8.3|0
1698252000000|2023-10-25 16:40:00|9.59|8.39|9.68|8.48|9.73|8.53|9.57|8.37|0
1698252300000|2023-10-25 16:45:00|9.69|8.49|9.76|8.56|9.77|8.57|9.66|8.46|0
1698252600000|2023-10-25 16:50:00|9.77|8.57|9.77|8.57|9.81|8.61|9.76|8.56|0
1698252900000|2023-10-25 16:55:00|9.78|8.58|10|8.8|10.05|8.85|9.64|8.44|0
1698253200000|2023-10-25 17:00:00|10.01|8.81|10.13|8.93|10.15|8.95|9.95|8.75|0
1698253500000|2023-10-25 17:05:00|10.11|8.91|10.04|8.84|10.15|8.95|10.04|8.84|0
1698253800000|2023-10-25 17:10:00|10.05|8.85|10|8.8|10.1|8.9|9.99|8.79|0
1698254100000|2023-10-25 17:15:00|10.01|8.81|10|8.8|10.1|8.9|9.96|8.76|0
1698254400000|2023-10-25 17:20:00|10.01|8.81|10.04|8.84|10.11|8.91|9.99|8.79|0
1698254700000|2023-10-25 17:25:00|10.01|8.81|10.15|8.95|10.2|9|10.01|8.81|0
1698255000000|2023-10-25 17:30:00|10.16|8.96|10.24|9.04|10.3|9.1|10.16|8.96|0
1698255300000|2023-10-25 17:35:00|10.22|9.02|10.28|9.08|10.29|9.09|10.22|9.02|0
1698255600000|2023-10-25 17:40:00|10.29|9.09|10.49|9.29|10.53|9.33|10.25|9.05|0
1698255900000|2023-10-25 17:45:00|10.5|9.3|10.53|9.33|10.55|9.35|10.47|9.27|0
1698256200000|2023-10-25 17:50:00|10.54|9.34|10.48|9.28|10.56|9.36|10.48|9.28|0
1698256500000|2023-10-25 17:55:00|10.49|9.29|10.39|9.19|10.49|9.29|10.38|9.18|0
1698256800000|2023-10-25 18:00:00|10.38|9.18|10.41|9.21|10.43|9.23|10.33|9.13|0
1698257100000|2023-10-25 18:05:00|10.42|9.22|10.4|9.2|10.43|9.23|10.37|9.17|0
1698257400000|2023-10-25 18:10:00|10.39|9.19|10.49|9.29|10.5|9.3|10.25|9.05|0
1698257700000|2023-10-25 18:15:00|10.48|9.28|10.49|9.29|10.52|9.32|10.44|9.24|0
1698258000000|2023-10-25 18:20:00|10.5|9.3|10.32|9.12|10.5|9.3|10.32|9.12|0
1698258300000|2023-10-25 18:25:00|10.33|9.13|10.41|9.21|10.43|9.23|10.3|9.1|0
1698258600000|2023-10-25 18:30:00|10.4|9.2|10.41|9.21|10.43|9.23|10.34|9.14|0
1698258900000|2023-10-25 18:35:00|10.42|9.22|10.47|9.27|10.5|9.3|10.4|9.2|0
1698259200000|2023-10-25 18:40:00|10.48|9.28|10.51|9.31|10.53|9.33|10.45|9.25|0
1698259500000|2023-10-25 18:45:00|10.53|9.33|10.54|9.34|10.56|9.36|10.46|9.26|0
1698259800000|2023-10-25 18:50:00|10.53|9.33|10.41|9.21|10.55|9.35|10.39|9.19|0
1698260100000|2023-10-25 18:55:00|10.4|9.2|10.42|9.22|10.44|9.24|10.33|9.13|0
1698260400000|2023-10-25 19:00:00|10.41|9.21|10.47|9.27|10.5|9.3|10.38|9.18|0
1698260700000|2023-10-25 19:05:00|10.48|9.28|10.46|9.26|10.52|9.32|10.44|9.24|0
1698261000000|2023-10-25 19:10:00|10.45|9.25|10.51|9.31|10.51|9.31|10.42|9.22|0
1698261300000|2023-10-25 19:15:00|10.5|9.3|10.44|9.24|10.5|9.3|10.41|9.21|0
1698261600000|2023-10-25 19:20:00|10.45|9.25|10.33|9.13|10.45|9.25|10.33|9.13|0
1698261900000|2023-10-25 19:25:00|10.34|9.14|10.36|9.16|10.43|9.23|10.3|9.1|0
1698262200000|2023-10-25 19:30:00|10.35|9.15|10.31|9.11|10.38|9.18|10.23|9.03|0
1698262500000|2023-10-25 19:35:00|10.3|9.1|10.32|9.12|10.34|9.14|10.26|9.06|0
1698262800000|2023-10-25 19:40:00|10.31|9.11|10.43|9.23|10.44|9.24|10.31|9.11|0
1698263100000|2023-10-25 19:45:00|10.44|9.24|10.35|9.15|10.45|9.25|10.33|9.13|0
1698263400000|2023-10-25 19:50:00|10.34|9.14|10.44|9.24|10.44|9.24|10.31|9.11|0
1698263700000|2023-10-25 19:55:00|10.43|9.23|10.41|9.21|10.47|9.27|10.41|9.21|0
1698264000000|2023-10-25 20:00:00|10.4|9.2|10.32|9.12|10.41|9.21|10.31|9.11|0
1698264300000|2023-10-25 20:05:00|10.33|9.13|10.31|9.11|10.43|9.23|10.29|9.09|0
1698264600000|2023-10-25 20:10:00|10.3|9.1|10.29|9.09|10.32|9.12|10.24|9.04|0
1698264900000|2023-10-25 20:15:00|10.47|8.87|10.43|8.83|10.58|8.98|10.31|8.71|0
1698265200000|2023-10-25 20:20:00|10.41|8.81|10.43|8.83|10.47|8.87|10.41|8.81|0
1698265500000|2023-10-25 20:25:00|10.42|8.82|10.46|8.86|10.49|8.89|10.4|8.8|0
1698265800000|2023-10-25 20:30:00|10.47|8.87|10.56|8.96|10.58|8.98|10.45|8.85|0
1698266100000|2023-10-25 20:35:00|10.55|8.95|10.54|8.94|10.56|8.96|10.5|8.9|0
1698266400000|2023-10-25 20:40:00|10.53|8.93|10.54|8.94|10.57|8.97|10.52|8.92|0
1698266700000|2023-10-25 20:45:00|10.55|8.95|10.52|8.92|10.55|8.95|10.5|8.9|0
1698267000000|2023-10-25 20:50:00|10.51|8.91|10.55|8.95|10.55|8.95|10.5|8.9|0
1698267300000|2023-10-25 20:55:00|10.54|8.94|10.59|8.99|10.6|9|10.53|8.93|0
1698267600000|2023-10-25 21:00:00|10.6|9|10.59|8.99|10.61|9.01|10.58|8.98|0
1698267900000|2023-10-25 21:05:00|10.6|9|10.61|9.01|10.64|9.04|10.58|8.98|0
1698268200000|2023-10-25 21:10:00|10.62|9.02|10.63|9.03|10.64|9.04|10.62|9.02|0
1698268500000|2023-10-25 21:15:00|10.64|9.04|10.62|9.02|10.64|9.04|10.61|9.01|0
1698268800000|2023-10-25 21:20:00|10.61|9.01|10.62|9.02|10.62|9.02|10.61|9.01|0
1698269100000|2023-10-25 21:25:00|10.61|9.01|10.61|9.01|10.61|9.01|10.61|9.01|0
1698269400000|2023-10-25 21:30:00|10.57|8.97|10.59|8.99|10.59|8.99|10.57|8.97|0
1698269700000|2023-10-25 21:35:00|10.6|9|10.59|8.99|10.6|9|10.59|8.99|0
1698270000000|2023-10-25 21:40:00|10.6|9|10.59|8.99|10.6|9|10.59|8.99|0
1698270300000|2023-10-25 21:45:00|10.6|9|10.61|9.01|10.61|9.01|10.59|8.99|0
1698270600000|2023-10-25 21:50:00|10.62|9.02|10.66|9.06|10.66|9.06|10.62|9.02|0
1698270900000|2023-10-25 21:55:00|10.64|9.04|10.68|9.08|10.68|9.08|10.64|9.04|0
1698271200000|2023-10-25 22:00:00|10.82|9.22|10.94|9.34|10.96|9.36|10.74|9.14|0
1698271500000|2023-10-25 22:05:00|10.92|9.32|10.95|9.35|10.99|9.39|10.9|9.3|0
1698271800000|2023-10-25 22:10:00|10.94|9.34|10.99|9.39|11.05|9.45|10.94|9.34|0
1698272100000|2023-10-25 22:15:00|11|9.4|11.03|9.43|11.07|9.47|11|9.4|0
1698272400000|2023-10-25 22:20:00|11.02|9.42|11|9.4|11.03|9.43|10.95|9.35|0
1698272700000|2023-10-25 22:25:00|11.01|9.41|10.96|9.36|11.05|9.45|10.96|9.36|0
1698273000000|2023-10-25 22:30:00|10.97|9.37|10.93|9.33|10.98|9.38|10.93|9.33|0
1698273300000|2023-10-25 22:35:00|10.94|9.34|10.95|9.35|10.99|9.39|10.93|9.33|0
1698273600000|2023-10-25 22:40:00|10.94|9.34|10.94|9.34|10.94|9.34|10.91|9.31|0
1698273900000|2023-10-25 22:45:00|10.93|9.33|10.98|9.38|10.99|9.39|10.93|9.33|0
1698274200000|2023-10-25 22:50:00|10.97|9.37|10.99|9.39|11|9.4|10.97|9.37|0
1698274500000|2023-10-25 22:55:00|10.98|9.38|10.97|9.37|10.98|9.38|10.95|9.35|0
1698274800000|2023-10-25 23:00:00|10.96|9.36|10.97|9.37|10.98|9.38|10.96|9.36|0
1698275100000|2023-10-25 23:05:00|10.98|9.38|10.95|9.35|10.99|9.39|10.95|9.35|0
1698275400000|2023-10-25 23:10:00|10.96|9.36|11.01|9.41|11.01|9.41|10.96|9.36|0
1698275700000|2023-10-25 23:15:00|11|9.4|11.03|9.43|11.03|9.43|11|9.4|0
1698276000000|2023-10-25 23:20:00|11.04|9.44|11.14|9.54|11.17|9.57|11.04|9.44|0
1698276300000|2023-10-25 23:25:00|11.13|9.53|11.09|9.49|11.14|9.54|11.09|9.49|0
1698276600000|2023-10-25 23:30:00|11.1|9.5|11.06|9.46|11.1|9.5|11.06|9.46|0
1698276900000|2023-10-25 23:35:00|11.07|9.47|11.07|9.47|11.08|9.48|11.04|9.44|0
1698277200000|2023-10-25 23:40:00|11.06|9.46|11.03|9.43|11.08|9.48|11.03|9.43|0
1698277500000|2023-10-25 23:45:00|11.04|9.44|11.06|9.46|11.06|9.46|11.03|9.43|0
1698277800000|2023-10-25 23:50:00|11.05|9.45|11.05|9.45|11.05|9.45|11.04|9.44|0
1698278100000|2023-10-25 23:55:00|11.04|9.44|11.04|9.44|11.06|9.46|11.04|9.44|0
1698278400000|2023-10-26 00:00:00|11.03|9.43|11.01|9.41|11.04|9.44|11.01|9.41|0
1698278700000|2023-10-26 00:05:00|11|9.4|10.94|9.34|11.01|9.41|10.92|9.32|0
1698279000000|2023-10-26 00:10:00|10.95|9.35|11.01|9.41|11.01|9.41|10.95|9.35|0
1698279300000|2023-10-26 00:15:00|11.02|9.42|11.04|9.44|11.04|9.44|10.99|9.39|0
1698279600000|2023-10-26 00:20:00|11.03|9.43|11.04|9.44|11.04|9.44|11.02|9.42|0
1698279900000|2023-10-26 00:25:00|11.03|9.43|11|9.4|11.04|9.44|11|9.4|0
1698280200000|2023-10-26 00:30:00|10.8|9.6|10.86|9.66|10.88|9.68|10.8|9.6|0
1698280500000|2023-10-26 00:35:00|10.85|9.65|10.83|9.63|10.88|9.68|10.81|9.61|0
1698280800000|2023-10-26 00:40:00|10.84|9.64|10.87|9.67|10.88|9.68|10.83|9.63|0
1698281100000|2023-10-26 00:45:00|10.86|9.66|10.96|9.76|10.96|9.76|10.86|9.66|0
1698281400000|2023-10-26 00:50:00|10.95|9.75|11.02|9.82|11.03|9.83|10.93|9.73|0
1698281700000|2023-10-26 00:55:00|11.05|9.85|11.19|9.99|11.34|10.14|11.03|9.83|0
1698282000000|2023-10-26 01:00:00|11.2|10|11.18|9.98|11.2|10|11.16|9.96|0
1698282300000|2023-10-26 01:05:00|11.19|9.99|11.17|9.97|11.19|9.99|11.14|9.94|0
1698282600000|2023-10-26 01:10:00|11.18|9.98|11.2|10|11.21|10.01|11.17|9.97|0
1698282900000|2023-10-26 01:15:00|11.21|10.01|11.16|9.96|11.21|10.01|11.15|9.95|0
1698283200000|2023-10-26 01:20:00|11.17|9.97|11.19|9.99|11.22|10.02|11.15|9.95|0
1698283500000|2023-10-26 01:25:00|11.2|10|11.22|10.02|11.24|10.04|11.19|9.99|0
1698283800000|2023-10-26 01:30:00|11.23|10.03|11.2|10|11.23|10.03|11.19|9.99|0
1698284100000|2023-10-26 01:35:00|11.19|9.99|11.18|9.98|11.2|10|11.15|9.95|0
1698284400000|2023-10-26 01:40:00|11.17|9.97|11.12|9.92|11.17|9.97|11.11|9.91|0
1698284700000|2023-10-26 01:45:00|11.14|9.94|11.15|9.95|11.15|9.95|11.12|9.92|0
1698285000000|2023-10-26 01:50:00|11.14|9.94|11.23|10.03|11.23|10.03|11.14|9.94|0
1698285300000|2023-10-26 01:55:00|11.22|10.02|11.21|10.01|11.27|10.07|11.21|10.01|0
1698285600000|2023-10-26 02:00:00|11.22|10.02|11.23|10.03|11.24|10.04|11.19|9.99|0
1698285900000|2023-10-26 02:05:00|11.24|10.04|11.25|10.05|11.26|10.06|11.22|10.02|0
1698286200000|2023-10-26 02:10:00|11.24|10.04|11.26|10.06|11.27|10.07|11.22|10.02|0
1698286500000|2023-10-26 02:15:00|11.25|10.05|11.27|10.07|11.27|10.07|11.24|10.04|0
1698286800000|2023-10-26 02:20:00|11.3|10.1|11.36|10.16|11.36|10.16|11.29|10.09|0
1698287100000|2023-10-26 02:25:00|11.35|10.15|11.35|10.15|11.37|10.17|11.34|10.14|0
1698287400000|2023-10-26 02:30:00|11.36|10.16|11.32|10.12|11.36|10.16|11.31|10.11|0
1698287700000|2023-10-26 02:35:00|11.31|10.11|11.3|10.1|11.32|10.12|11.3|10.1|0
1698288000000|2023-10-26 02:40:00|11.29|10.09|11.28|10.08|11.3|10.1|11.27|10.07|0
1698288300000|2023-10-26 02:45:00|11.29|10.09|11.29|10.09|11.3|10.1|11.26|10.06|0
1698288600000|2023-10-26 02:50:00|11.28|10.08|11.3|10.1|11.3|10.1|11.26|10.06|0
1698288900000|2023-10-26 02:55:00|11.28|10.08|11.31|10.11|11.31|10.11|11.28|10.08|0
1698289200000|2023-10-26 03:00:00|11.3|10.1|11.29|10.09|11.31|10.11|11.28|10.08|0
1698289500000|2023-10-26 03:05:00|11.28|10.08|11.27|10.07|11.29|10.09|11.26|10.06|0
1698289800000|2023-10-26 03:10:00|11.26|10.06|11.29|10.09|11.29|10.09|11.26|10.06|0
1698290100000|2023-10-26 03:15:00|11.28|10.08|11.27|10.07|11.29|10.09|11.27|10.07|0
1698290400000|2023-10-26 03:20:00|11.28|10.08|11.28|10.08|11.29|10.09|11.27|10.07|0
1698290700000|2023-10-26 03:25:00|11.29|10.09|10.59|9.39|11.29|10.09|10.43|9.23|0
1698291000000|2023-10-26 03:30:00|10.89|9.69|10.85|9.65|10.91|9.71|10.73|9.53|0
1698291300000|2023-10-26 03:35:00|10.86|9.66|10.82|9.62|10.86|9.66|10.82|9.62|0
1698291600000|2023-10-26 03:40:00|10.81|9.61|10.84|9.64|10.85|9.65|10.81|9.61|0
1698291900000|2023-10-26 03:45:00|10.83|9.63|10.84|9.64|10.85|9.65|10.83|9.63|0
1698292200000|2023-10-26 03:50:00|10.83|9.63|10.85|9.65|10.85|9.65|10.82|9.62|0
1698292500000|2023-10-26 03:55:00|10.86|9.66|10.86|9.66|10.87|9.67|10.85|9.65|0
1698292800000|2023-10-26 04:00:00|10.85|9.65|10.86|9.66|10.87|9.67|10.84|9.64|0
1698293100000|2023-10-26 04:05:00|10.87|9.67|10.88|9.68|10.88|9.68|10.87|9.67|0
1698293400000|2023-10-26 04:10:00|10.87|9.67|10.88|9.68|10.88|9.68|10.87|9.67|0
1698293700000|2023-10-26 04:15:00|10.87|9.67|10.9|9.7|10.91|9.71|10.87|9.67|0
1698294000000|2023-10-26 04:20:00|10.89|9.69|10.94|9.74|10.95|9.75|10.89|9.69|0
1698294300000|2023-10-26 04:25:00|10.95|9.75|10.92|9.72|10.95|9.75|10.92|9.72|0
1698294600000|2023-10-26 04:30:00|10.91|9.71|10.9|9.7|10.91|9.71|10.87|9.67|0
1698294900000|2023-10-26 04:35:00|10.91|9.71|10.91|9.71|10.92|9.72|10.9|9.7|0
1698295200000|2023-10-26 04:40:00|10.92|9.72|10.91|9.71|10.92|9.72|10.91|9.71|0
1698295500000|2023-10-26 04:45:00|10.92|9.72|10.91|9.71|10.93|9.73|10.91|9.71|0
1698295800000|2023-10-26 04:50:00|10.9|9.7|10.88|9.68|10.91|9.71|10.88|9.68|0
1698296100000|2023-10-26 04:55:00|10.89|9.69|10.9|9.7|10.91|9.71|10.88|9.68|0
1698296400000|2023-10-26 05:00:00|10.89|9.69|10.89|9.69|10.91|9.71|10.89|9.69|0
1698296700000|2023-10-26 05:05:00|10.88|9.68|10.85|9.65|10.88|9.68|10.81|9.61|0
1698297000000|2023-10-26 05:10:00|10.84|9.64|10.88|9.68|10.88|9.68|10.84|9.64|0
1698297300000|2023-10-26 05:15:00|10.87|9.67|10.87|9.67|10.89|9.69|10.87|9.67|0
1698297600000|2023-10-26 05:20:00|10.86|9.66|10.9|9.7|10.9|9.7|10.86|9.66|0
1698297900000|2023-10-26 05:25:00|10.91|9.71|10.91|9.71|10.92|9.72|10.9|9.7|0
1698298200000|2023-10-26 05:30:00|10.9|9.7|10.93|9.73|10.93|9.73|10.9|9.7|0
1698298500000|2023-10-26 05:35:00|10.92|9.72|10.89|9.69|10.92|9.72|10.88|9.68|0
1698298800000|2023-10-26 05:40:00|10.9|9.7|10.91|9.71|10.91|9.71|10.89|9.69|0
1698299100000|2023-10-26 05:45:00|10.9|9.7|10.86|9.66|10.9|9.7|10.85|9.65|0
1698299400000|2023-10-26 05:50:00|10.85|9.65|10.85|9.65|10.86|9.66|10.83|9.63|0
1698299700000|2023-10-26 05:55:00|10.86|9.66|10.92|9.72|10.92|9.72|10.85|9.65|0
1698300000000|2023-10-26 06:00:00|10.91|9.71|10.95|9.75|10.98|9.78|10.9|9.7|0
1698300300000|2023-10-26 06:05:00|10.94|9.74|11.07|9.87|11.07|9.87|10.93|9.73|0
1698300600000|2023-10-26 06:10:00|11.06|9.86|10.99|9.79|11.06|9.86|10.99|9.79|0
1698300900000|2023-10-26 06:15:00|10.98|9.78|10.99|9.79|11.01|9.81|10.96|9.76|0
1698301200000|2023-10-26 06:20:00|10.98|9.78|10.95|9.75|10.98|9.78|10.95|9.75|0
1698301500000|2023-10-26 06:25:00|10.94|9.74|10.95|9.75|10.96|9.76|10.93|9.73|0
1698301800000|2023-10-26 06:30:00|10.96|9.76|10.98|9.78|10.98|9.78|10.94|9.74|0
1698302100000|2023-10-26 06:35:00|10.97|9.77|11|9.8|11.01|9.81|10.97|9.77|0
1698302400000|2023-10-26 06:40:00|10.99|9.79|11|9.8|11.01|9.81|10.98|9.78|0
1698302700000|2023-10-26 06:45:00|10.99|9.79|10.97|9.77|11.01|9.81|10.95|9.75|0
1698303000000|2023-10-26 06:50:00|10.96|9.76|11.03|9.83|11.03|9.83|10.96|9.76|0
1698303300000|2023-10-26 06:55:00|11.02|9.82|11.01|9.81|11.03|9.83|10.99|9.79|0
1698303600000|2023-10-26 07:00:00|11.04|9.84|11.14|9.94|11.17|9.97|11.04|9.84|0
1698303900000|2023-10-26 07:05:00|11.13|9.93|11.15|9.95|11.16|9.96|11.12|9.92|0
1698304200000|2023-10-26 07:10:00|11.16|9.96|11.16|9.96|11.2|10|11.11|9.91|0
1698304500000|2023-10-26 07:15:00|11.17|9.97|11.15|9.95|11.17|9.97|11.09|9.89|0
1698304800000|2023-10-26 07:20:00|11.16|9.96|11.17|9.97|11.18|9.98|11.09|9.89|0
1698305100000|2023-10-26 07:25:00|11.16|9.96|11.2|10|11.21|10.01|11.13|9.93|0
1698305400000|2023-10-26 07:30:00|11.22|10.02|11.21|10.01|11.26|10.06|11.19|9.99|0
1698305700000|2023-10-26 07:35:00|11.22|10.02|11.15|9.95|11.23|10.03|11.14|9.94|0
1698306000000|2023-10-26 07:40:00|11.16|9.96|11.06|9.86|11.16|9.96|11.06|9.86|0
1698306300000|2023-10-26 07:45:00|11.07|9.87|10.96|9.76|11.08|9.88|10.96|9.76|0
1698306600000|2023-10-26 07:50:00|10.97|9.77|11.02|9.82|11.03|9.83|10.94|9.74|0
1698306900000|2023-10-26 07:55:00|11.01|9.81|11.02|9.82|11.04|9.84|10.97|9.77|0
1698307200000|2023-10-26 08:00:00|11.03|9.83|10.95|9.75|11.06|9.86|10.93|9.73|0
1698307500000|2023-10-26 08:05:00|10.96|9.76|10.98|9.78|11|9.8|10.73|9.53|0
1698307800000|2023-10-26 08:10:00|10.99|9.79|10.98|9.78|11.03|9.83|10.96|9.76|0
1698308100000|2023-10-26 08:15:00|10.99|9.79|10.98|9.78|11.03|9.83|10.98|9.78|0
1698308400000|2023-10-26 08:20:00|10.99|9.79|11.07|9.87|11.09|9.89|10.99|9.79|0
1698308700000|2023-10-26 08:25:00|11.08|9.88|11.12|9.92|11.12|9.92|11.05|9.85|0
1698309000000|2023-10-26 08:30:00|11.11|9.91|11.02|9.82|11.11|9.91|11.01|9.81|0
1698309300000|2023-10-26 08:35:00|11.04|9.84|11.06|9.86|11.07|9.87|11|9.8|0
1698309600000|2023-10-26 08:40:00|11.07|9.87|11.07|9.87|11.11|9.91|11.04|9.84|0
1698309900000|2023-10-26 08:45:00|11.08|9.88|11.05|9.85|11.1|9.9|11.05|9.85|0
1698310200000|2023-10-26 08:50:00|11.06|9.86|11.07|9.87|11.1|9.9|11.04|9.84|0
1698310500000|2023-10-26 08:55:00|11.06|9.86|11.05|9.85|11.08|9.88|11.03|9.83|0
1698310800000|2023-10-26 09:00:00|11.04|9.84|11|9.8|11.08|9.88|10.99|9.79|0
1698311100000|2023-10-26 09:05:00|10.99|9.79|10.97|9.77|11.01|9.81|10.96|9.76|0
1698311400000|2023-10-26 09:10:00|10.98|9.78|11.06|9.86|11.06|9.86|10.95|9.75|0
1698311700000|2023-10-26 09:15:00|11.07|9.87|11.09|9.89|11.13|9.93|11.07|9.87|0
1698312000000|2023-10-26 09:20:00|11.08|9.88|10.95|9.75|11.09|9.89|10.94|9.74|0
1698312300000|2023-10-26 09:25:00|10.96|9.76|10.9|9.7|10.96|9.76|10.88|9.68|0
1698312600000|2023-10-26 09:30:00|10.91|9.71|10.93|9.73|10.93|9.73|10.88|9.68|0
1698312900000|2023-10-26 09:35:00|10.92|9.72|10.88|9.68|10.93|9.73|10.87|9.67|0
1698313200000|2023-10-26 09:40:00|10.89|9.69|10.91|9.71|10.91|9.71|10.89|9.69|0
1698313500000|2023-10-26 09:45:00|10.92|9.72|10.89|9.69|10.92|9.72|10.88|9.68|0
1698313800000|2023-10-26 09:50:00|10.9|9.7|10.95|9.75|10.96|9.76|10.9|9.7|0
1698314100000|2023-10-26 09:55:00|10.96|9.76|10.99|9.79|11.02|9.82|10.96|9.76|0
1698314400000|2023-10-26 10:00:00|10.98|9.78|11.05|9.85|11.08|9.88|10.98|9.78|0
1698314700000|2023-10-26 10:05:00|11.06|9.86|11|9.8|11.07|9.87|11|9.8|0
1698315000000|2023-10-26 10:10:00|11.01|9.81|10.95|9.75|11.01|9.81|10.95|9.75|0
1698315300000|2023-10-26 10:15:00|10.96|9.76|10.9|9.7|10.96|9.76|10.9|9.7|0
1698315600000|2023-10-26 10:20:00|10.91|9.71|10.91|9.71|10.93|9.73|10.87|9.67|0
1698315900000|2023-10-26 10:25:00|10.9|9.7|10.91|9.71|10.92|9.72|10.88|9.68|0
1698316200000|2023-10-26 10:30:00|10.92|9.72|10.92|9.72|10.92|9.72|10.86|9.66|0
1698316500000|2023-10-26 10:35:00|10.91|9.71|10.98|9.78|10.99|9.79|10.91|9.71|0
1698316800000|2023-10-26 10:40:00|10.99|9.79|11|9.8|11.04|9.84|10.98|9.78|0
1698317100000|2023-10-26 10:45:00|11.02|9.82|11.01|9.81|11.02|9.82|10.99|9.79|0
1698317400000|2023-10-26 10:50:00|11|9.8|11.06|9.86|11.08|9.88|11|9.8|0
1698317700000|2023-10-26 10:55:00|11.07|9.87|11.08|9.88|11.1|9.9|11.05|9.85|0
1698318000000|2023-10-26 11:00:00|11.09|9.89|11.27|10.07|11.29|10.09|11.09|9.89|0
1698318300000|2023-10-26 11:05:00|11.26|10.06|11.26|10.06|11.31|10.11|11.26|10.06|0
1698318600000|2023-10-26 11:10:00|11.27|10.07|11.3|10.1|11.32|10.12|11.25|10.05|0
1698318900000|2023-10-26 11:15:00|11.31|10.11|11.28|10.08|11.34|10.14|11.28|10.08|0
1698319200000|2023-10-26 11:20:00|11.27|10.07|11.3|10.1|11.32|10.12|11.24|10.04|0
1698319500000|2023-10-26 11:25:00|11.29|10.09|11.29|10.09|11.34|10.14|11.28|10.08|0
1698319800000|2023-10-26 11:30:00|11.3|10.1|11.37|10.17|11.37|10.17|11.28|10.08|0
1698320100000|2023-10-26 11:35:00|11.36|10.16|11.29|10.09|11.38|10.18|11.28|10.08|0
1698320400000|2023-10-26 11:40:00|11.28|10.08|11.24|10.04|11.3|10.1|11.23|10.03|0
1698320700000|2023-10-26 11:45:00|11.23|10.03|11.2|10|11.23|10.03|11.18|9.98|0
1698321000000|2023-10-26 11:50:00|11.21|10.01|11.19|9.99|11.25|10.05|11.19|9.99|0
1698321300000|2023-10-26 11:55:00|11.2|10|11.19|9.99|11.21|10.01|11.16|9.96|0
1698321600000|2023-10-26 12:00:00|11.21|10.01|11.18|9.98|11.24|10.04|11.16|9.96|0
1698321900000|2023-10-26 12:05:00|11.16|9.96|11.17|9.97|11.22|10.02|11.16|9.96|0
1698322200000|2023-10-26 12:10:00|11.16|9.96|11.19|9.99|11.22|10.02|11.16|9.96|0
1698322500000|2023-10-26 12:15:00|11.2|10|11.09|9.89|11.21|10.01|11.07|9.87|0
1698322800000|2023-10-26 12:20:00|11.1|9.9|11|9.8|11.17|9.97|10.97|9.77|0
1698323100000|2023-10-26 12:25:00|11.01|9.81|10.98|9.78|11.03|9.83|10.94|9.74|0
1698323400000|2023-10-26 12:30:00|11|9.8|10.74|9.54|11.12|9.92|10.69|9.49|0
1698323700000|2023-10-26 12:35:00|10.73|9.53|10.75|9.55|10.78|9.58|10.68|9.48|0
1698324000000|2023-10-26 12:40:00|10.72|9.52|10.69|9.49|10.76|9.56|10.66|9.46|0
1698324300000|2023-10-26 12:45:00|10.68|9.48|10.75|9.55|11.02|9.82|10.68|9.48|0
1698324600000|2023-10-26 12:50:00|10.74|9.54|10.6|9.4|10.74|9.54|10.59|9.39|0
1698324900000|2023-10-26 12:55:00|10.62|9.42|10.63|9.43|10.68|9.48|10.6|9.4|0
1698325200000|2023-10-26 13:00:00|10.62|9.42|10.59|9.39|10.66|9.46|10.59|9.39|0
1698325500000|2023-10-26 13:05:00|10.58|9.38|10.3|9.1|10.86|9.66|10.28|9.08|0
1698325800000|2023-10-26 13:10:00|10.29|9.09|10.24|9.04|10.34|9.14|10.24|9.04|0
1698326100000|2023-10-26 13:15:00|10.25|9.05|10.26|9.06|10.29|9.09|10.22|9.02|0
1698326400000|2023-10-26 13:20:00|10.25|9.05|10.32|9.12|10.35|9.15|10.25|9.05|0
1698326700000|2023-10-26 13:25:00|10.33|9.13|10.35|9.15|10.35|9.15|10.26|9.06|0
1698327000000|2023-10-26 13:30:00|10.33|9.13|10.21|9.01|10.42|9.22|10.15|8.95|0
1698327300000|2023-10-26 13:35:00|10.22|9.02|10.47|9.27|10.47|9.27|10.18|8.98|0
1698327600000|2023-10-26 13:40:00|10.46|9.26|10.25|9.05|10.46|9.26|10.16|8.96|0
1698327900000|2023-10-26 13:45:00|10.24|9.04|10.44|9.24|10.48|9.28|10.18|8.98|0
1698328200000|2023-10-26 13:50:00|10.43|9.23|10.46|9.26|10.55|9.35|10.42|9.22|0
1698328500000|2023-10-26 13:55:00|10.18|8.98|10.49|9.29|10.51|9.31|10.17|8.97|0
1698328800000|2023-10-26 14:00:00|10.51|9.31|10.59|9.39|10.69|9.49|10.49|9.29|0
1698329100000|2023-10-26 14:05:00|10.6|9.4|10.65|9.45|10.65|9.45|10.5|9.3|0
1698329400000|2023-10-26 14:10:00|10.64|9.44|10.6|9.4|10.65|9.45|10.52|9.32|0
1698329700000|2023-10-26 14:15:00|10.61|9.41|10.6|9.4|10.63|9.43|10.43|9.23|0
1698330000000|2023-10-26 14:20:00|10.57|9.37|10.64|9.44|10.65|9.45|10.48|9.28|0
1698330300000|2023-10-26 14:25:00|10.63|9.43|10.41|9.21|10.63|9.43|10.33|9.13|0
1698330600000|2023-10-26 14:30:00|10.42|9.22|10.56|9.36|10.59|9.39|10.37|9.17|0
1698330900000|2023-10-26 14:35:00|10.55|9.35|10.59|9.39|10.67|9.47|10.53|9.33|0
1698331200000|2023-10-26 14:40:00|10.6|9.4|10.38|9.18|10.6|9.4|10.38|9.18|0
1698331500000|2023-10-26 14:45:00|10.39|9.19|10.03|8.83|10.4|9.2|10.03|8.83|0
1698331800000|2023-10-26 14:50:00|10.04|8.84|10.25|9.05|10.3|9.1|10.01|8.81|0
1698332100000|2023-10-26 14:55:00|10.27|9.07|10.3|9.1|10.34|9.14|10.23|9.03|0
1698332400000|2023-10-26 15:00:00|10.29|9.09|10.45|9.25|10.45|9.25|10.25|9.05|0
1698332700000|2023-10-26 15:05:00|10.43|9.23|10.41|9.21|10.58|9.38|10.27|9.07|0
1698333000000|2023-10-26 15:10:00|10.39|9.19|10.59|9.39|10.63|9.43|10.34|9.14|0
1698333300000|2023-10-26 15:15:00|10.6|9.4|10.58|9.38|10.69|9.49|10.53|9.33|0
1698333600000|2023-10-26 15:20:00|10.56|9.36|10.66|9.46|10.66|9.46|10.48|9.28|0
1698333900000|2023-10-26 15:25:00|10.65|9.45|10.68|9.48|10.72|9.52|10.6|9.4|0
1698334200000|2023-10-26 15:30:00|10.67|9.47|10.62|9.42|10.68|9.48|10.6|9.4|0
1698334500000|2023-10-26 15:35:00|10.63|9.43|10.61|9.41|10.66|9.46|10.56|9.36|0
1698334800000|2023-10-26 15:40:00|10.63|9.43|10.76|9.56|10.78|9.58|10.6|9.4|0
1698335100000|2023-10-26 15:45:00|10.75|9.55|10.64|9.44|10.76|9.56|10.61|9.41|0
1698335400000|2023-10-26 15:50:00|10.65|9.45|10.64|9.44|10.67|9.47|10.6|9.4|0
1698335700000|2023-10-26 15:55:00|10.63|9.43|10.64|9.44|10.65|9.45|10.54|9.34|0
1698336000000|2023-10-26 16:00:00|10.65|9.45|10.77|9.57|10.77|9.57|10.65|9.45|0
1698336300000|2023-10-26 16:05:00|10.84|9.64|10.92|9.72|10.97|9.77|10.52|9.32|0
1698336600000|2023-10-26 16:10:00|10.93|9.73|10.91|9.71|10.96|9.76|10.89|9.69|0
1698336900000|2023-10-26 16:15:00|10.92|9.72|11.15|9.95|11.17|9.97|10.92|9.72|0
1698337200000|2023-10-26 16:20:00|11.16|9.96|11.13|9.93|11.17|9.97|10.92|9.72|0
1698337500000|2023-10-26 16:25:00|11.12|9.92|11.01|9.81|11.15|9.95|11.01|9.81|0
1698337800000|2023-10-26 16:30:00|11.03|9.83|11.03|9.83|11.06|9.86|10.97|9.77|0
1698338100000|2023-10-26 16:35:00|11.05|9.85|11.18|9.98|11.18|9.98|10.99|9.79|0
1698338400000|2023-10-26 16:40:00|11.17|9.97|11.12|9.92|11.2|10|11.08|9.88|0
1698338700000|2023-10-26 16:45:00|11.13|9.93|11.2|10|11.23|10.03|11.06|9.86|0
1698339000000|2023-10-26 16:50:00|11.19|9.99|11.2|10|11.22|10.02|11.16|9.96|0
1698339300000|2023-10-26 16:55:00|11.22|10.02|11.24|10.04|11.24|10.04|11.12|9.92|0
1698339600000|2023-10-26 17:00:00|11.25|10.05|11.04|9.84|11.28|10.08|10.97|9.77|0
1698339900000|2023-10-26 17:05:00|11.06|9.86|11.05|9.85|11.07|9.87|10.96|9.76|0
1698340200000|2023-10-26 17:10:00|11.02|9.82|11.05|9.85|11.09|9.89|11.01|9.81|0
1698340500000|2023-10-26 17:15:00|11.03|9.83|10.95|9.75|11.03|9.83|10.91|9.71|0
1698340800000|2023-10-26 17:20:00|10.94|9.74|11.17|9.97|11.19|9.99|10.94|9.74|0
1698341100000|2023-10-26 17:25:00|11.15|9.95|11.12|9.92|11.18|9.98|11.08|9.88|0
1698341400000|2023-10-26 17:30:00|11.13|9.93|11.02|9.82|11.27|10.07|11.01|9.81|0
1698341700000|2023-10-26 17:35:00|11.04|9.84|11.06|9.86|11.08|9.88|10.99|9.79|0
1698342000000|2023-10-26 17:40:00|11.07|9.87|10.93|9.73|11.07|9.87|10.9|9.7|0
1698342300000|2023-10-26 17:45:00|10.92|9.72|10.84|9.64|10.92|9.72|10.8|9.6|0
1698342600000|2023-10-26 17:50:00|10.83|9.63|10.72|9.52|10.97|9.77|10.72|9.52|0
1698342900000|2023-10-26 17:55:00|10.73|9.53|10.67|9.47|10.78|9.58|10.65|9.45|0
1698343200000|2023-10-26 18:00:00|10.65|9.45|10.72|9.52|10.73|9.53|10.63|9.43|0
1698343500000|2023-10-26 18:05:00|10.71|9.51|10.66|9.46|10.72|9.52|10.6|9.4|0
1698343800000|2023-10-26 18:10:00|10.67|9.47|10.54|9.34|10.67|9.47|10.51|9.31|0
1698344100000|2023-10-26 18:15:00|10.53|9.33|10.59|9.39|10.62|9.42|10.5|9.3|0
1698344400000|2023-10-26 18:20:00|10.58|9.38|10.64|9.44|10.64|9.44|10.55|9.35|0
1698344700000|2023-10-26 18:25:00|10.65|9.45|10.53|9.33|10.71|9.51|10.53|9.33|0
1698345000000|2023-10-26 18:30:00|10.51|9.31|10.38|9.18|10.59|9.39|10.33|9.13|0
1698345300000|2023-10-26 18:35:00|10.41|9.21|10.43|9.23|10.47|9.27|10.35|9.15|0
1698345600000|2023-10-26 18:40:00|10.42|9.22|10.41|9.21|10.49|9.29|10.32|9.12|0
1698345900000|2023-10-26 18:45:00|10.42|9.22|10.37|9.17|10.44|9.24|10.31|9.11|0
1698346200000|2023-10-26 18:50:00|10.36|9.16|10.02|8.82|10.82|9.62|10.01|8.81|0
1698346500000|2023-10-26 18:55:00|10.03|8.83|9.96|8.76|10.04|8.84|9.96|8.76|0
1698346800000|2023-10-26 19:00:00|9.97|8.77|9.89|8.69|9.98|8.78|9.87|8.67|0
1698347100000|2023-10-26 19:05:00|9.9|8.7|10.02|8.82|10.03|8.83|9.88|8.68|0
1698347400000|2023-10-26 19:10:00|10.01|8.81|10.18|8.98|10.2|9|10|8.8|0
1698347700000|2023-10-26 19:15:00|10.19|8.99|10.18|8.98|10.22|9.02|10.12|8.92|0
1698348000000|2023-10-26 19:20:00|10.17|8.97|10.06|8.86|10.18|8.98|9.99|8.79|0
1698348300000|2023-10-26 19:25:00|10.07|8.87|10.14|8.94|10.14|8.94|10.04|8.84|0
1698348600000|2023-10-26 19:30:00|10.16|8.96|10.22|9.02|10.24|9.04|10.01|8.81|0
1698348900000|2023-10-26 19:35:00|10.24|9.04|10.3|9.1|10.45|9.25|10.14|8.94|0
1698349200000|2023-10-26 19:40:00|10.31|9.11|10.51|9.31|10.51|9.31|10.31|9.11|0
1698349500000|2023-10-26 19:45:00|10.52|9.32|10.44|9.24|10.57|9.37|10.29|9.09|0
1698349800000|2023-10-26 19:50:00|10.45|9.25|10.44|9.24|10.47|9.27|10.28|9.08|0
1698350100000|2023-10-26 19:55:00|10.45|9.25|10.46|9.26|10.52|9.32|10.39|9.19|0
1698350400000|2023-10-26 20:00:00|10.47|9.27|10.32|9.12|10.62|9.42|10.27|9.07|0
1698350700000|2023-10-26 20:05:00|10.34|9.14|10.3|9.1|10.43|9.23|10.28|9.08|0
1698351000000|2023-10-26 20:10:00|10.29|9.09|10.24|9.04|10.29|9.09|10.2|9|0
1698351300000|2023-10-26 20:15:00|10.45|8.85|10.77|9.17|10.77|9.17|10.44|8.84|0
1698351600000|2023-10-26 20:20:00|10.55|8.95|10.39|8.79|10.55|8.95|10.37|8.77|0
1698351900000|2023-10-26 20:25:00|10.38|8.78|10.35|8.75|10.38|8.78|10.34|8.74|0
1698352200000|2023-10-26 20:30:00|10.36|8.76|10.43|8.83|10.44|8.84|10.33|8.73|0
1698352500000|2023-10-26 20:35:00|10.42|8.82|10.46|8.86|10.46|8.86|10.4|8.8|0
1698352800000|2023-10-26 20:40:00|10.48|8.88|10.51|8.91|10.58|8.98|10.47|8.87|0
1698353100000|2023-10-26 20:45:00|10.52|8.92|10.48|8.88|10.59|8.99|10.47|8.87|0
1698353400000|2023-10-26 20:50:00|10.5|8.9|10.49|8.89|10.51|8.91|10.46|8.86|0
1698353700000|2023-10-26 20:55:00|10.48|8.88|10.47|8.87|10.49|8.89|10.46|8.86|0
1698354000000|2023-10-26 21:00:00|10.49|8.89|10.5|8.9|10.51|8.91|10.47|8.87|0
1698354300000|2023-10-26 21:05:00|10.49|8.89|10.48|8.88|10.49|8.89|10.47|8.87|0
1698354600000|2023-10-26 21:10:00|10.47|8.87|10.47|8.87|10.47|8.87|10.44|8.84|0
1698354900000|2023-10-26 21:15:00|10.48|8.88|10.45|8.85|10.48|8.88|10.45|8.85|0
1698355200000|2023-10-26 21:20:00|10.46|8.86|10.46|8.86|10.47|8.87|10.45|8.85|0
1698355500000|2023-10-26 21:25:00|10.47|8.87|10.49|8.89|10.49|8.89|10.47|8.87|0
1698355800000|2023-10-26 21:30:00|10.48|8.88|10.48|8.88|10.48|8.88|10.46|8.86|0
1698356100000|2023-10-26 21:35:00|10.49|8.89|10.44|8.84|10.5|8.9|10.32|8.72|0
1698356400000|2023-10-26 21:40:00|10.43|8.83|10.4|8.8|10.43|8.83|10.38|8.78|0
1698356700000|2023-10-26 21:45:00|10.39|8.79|10.4|8.8|10.42|8.82|10.39|8.79|0
1698357000000|2023-10-26 21:50:00|10.39|8.79|10.34|8.74|10.39|8.79|10.32|8.72|0
1698357300000|2023-10-26 21:55:00|10.35|8.75|10.32|8.72|10.35|8.75|10.31|8.71|0
1698357600000|2023-10-26 22:00:00|10.26|8.66|10.23|8.63|10.26|8.66|10.15|8.55|0
1698357900000|2023-10-26 22:05:00|10.22|8.62|10.19|8.59|10.25|8.65|10.19|8.59|0
1698358200000|2023-10-26 22:10:00|10.18|8.58|10.18|8.58|10.21|8.61|10.17|8.57|0
1698358500000|2023-10-26 22:15:00|10.19|8.59|10.14|8.54|10.2|8.6|10.13|8.53|0
1698358800000|2023-10-26 22:20:00|10.13|8.53|10.13|8.53|10.14|8.54|10.1|8.5|0
1698359100000|2023-10-26 22:25:00|10.14|8.54|10.15|8.55|10.16|8.56|10.12|8.52|0
1698359400000|2023-10-26 22:30:00|10.14|8.54|10.16|8.56|10.18|8.58|10.13|8.53|0
1698359700000|2023-10-26 22:35:00|10.15|8.55|10.12|8.52|10.17|8.57|10.12|8.52|0
1698360000000|2023-10-26 22:40:00|10.11|8.51|10.1|8.5|10.13|8.53|10.1|8.5|0
1698360300000|2023-10-26 22:45:00|10.11|8.51|10.1|8.5|10.13|8.53|10.09|8.49|0
1698360600000|2023-10-26 22:50:00|10.09|8.49|10.1|8.5|10.12|8.52|10.09|8.49|0
1698360900000|2023-10-26 22:55:00|10.09|8.49|10.11|8.51|10.11|8.51|10.08|8.48|0
1698361200000|2023-10-26 23:00:00|10.1|8.5|10.05|8.45|10.1|8.5|10.05|8.45|0
1698361500000|2023-10-26 23:05:00|10.04|8.44|10.03|8.43|10.05|8.45|10.02|8.42|0
1698361800000|2023-10-26 23:10:00|10.04|8.44|10.04|8.44|10.05|8.45|10.03|8.43|0
1698362100000|2023-10-26 23:15:00|10.02|8.42|10.01|8.41|10.02|8.42|10.01|8.41|0
1698362400000|2023-10-26 23:20:00|10.02|8.42|10.03|8.43|10.03|8.43|10.01|8.41|0
1698362700000|2023-10-26 23:25:00|10.04|8.44|10.03|8.43|10.04|8.44|10.02|8.42|0
1698363000000|2023-10-26 23:30:00|10.02|8.42|10.03|8.43|10.04|8.44|10.02|8.42|0
1698363300000|2023-10-26 23:35:00|10.04|8.44|10.04|8.44|10.06|8.46|10.03|8.43|0
1698363600000|2023-10-26 23:40:00|10.03|8.43|10.02|8.42|10.04|8.44|10.01|8.41|0
1698363900000|2023-10-26 23:45:00|10.01|8.41|10.01|8.41|10.03|8.43|10.01|8.41|0
1698364200000|2023-10-26 23:50:00|10|8.4|9.99|8.39|10.01|8.41|9.98|8.38|0
1698364500000|2023-10-26 23:55:00|9.98|8.38|9.98|8.38|9.98|8.38|9.97|8.37|0
1698364800000|2023-10-27 00:00:00|9.99|8.39|10.07|8.47|10.09|8.49|9.99|8.39|0
1698365100000|2023-10-27 00:05:00|10.08|8.48|10.1|8.5|10.12|8.52|10.06|8.46|0
1698365400000|2023-10-27 00:10:00|10.09|8.49|10.1|8.5|10.11|8.51|10.07|8.47|0
1698365700000|2023-10-27 00:15:00|10.09|8.49|10.14|8.54|10.15|8.55|10.09|8.49|0
1698366000000|2023-10-27 00:20:00|10.15|8.55|10.17|8.57|10.17|8.57|10.12|8.52|0
1698366300000|2023-10-27 00:25:00|10.16|8.56|10.06|8.46|10.17|8.57|10.05|8.45|0
1698366600000|2023-10-27 00:30:00|9.85|8.65|9.83|8.63|9.85|8.65|9.79|8.59|0
1698366900000|2023-10-27 00:35:00|9.84|8.64|9.88|8.68|9.89|8.69|9.83|8.63|0
1698367200000|2023-10-27 00:40:00|9.89|8.69|9.86|8.66|9.92|8.72|9.85|8.65|0
1698367500000|2023-10-27 00:45:00|9.85|8.65|9.85|8.65|9.87|8.67|9.84|8.64|0
1698367800000|2023-10-27 00:50:00|9.86|8.66|9.8|8.6|9.86|8.66|9.75|8.55|0
1698368100000|2023-10-27 00:55:00|9.79|8.59|9.81|8.61|9.81|8.61|9.77|8.57|0
1698368400000|2023-10-27 01:00:00|9.82|8.62|9.76|8.56|9.83|8.63|9.75|8.55|0
1698368700000|2023-10-27 01:05:00|9.75|8.55|9.73|8.53|9.77|8.57|9.73|8.53|0
1698369000000|2023-10-27 01:10:00|9.74|8.54|9.78|8.58|9.78|8.58|9.74|8.54|0
1698369300000|2023-10-27 01:15:00|9.79|8.59|9.75|8.55|9.79|8.59|9.73|8.53|0
1698369600000|2023-10-27 01:20:00|9.76|8.56|9.75|8.55|9.76|8.56|9.74|8.54|0
1698369900000|2023-10-27 01:25:00|9.74|8.54|9.75|8.55|9.76|8.56|9.72|8.52|0
1698370200000|2023-10-27 01:30:00|9.76|8.56|9.75|8.55|9.78|8.58|9.74|8.54|0
1698370500000|2023-10-27 01:35:00|9.76|8.56|9.71|8.51|9.77|8.57|9.7|8.5|0
1698370800000|2023-10-27 01:40:00|9.72|8.52|9.67|8.47|9.72|8.52|9.67|8.47|0
1698371100000|2023-10-27 01:45:00|9.68|8.48|9.66|8.46|9.68|8.48|9.66|8.46|0
1698371400000|2023-10-27 01:50:00|9.65|8.45|9.64|8.44|9.66|8.46|9.63|8.43|0
1698371700000|2023-10-27 01:55:00|9.63|8.43|9.67|8.47|9.67|8.47|9.63|8.43|0
1698372000000|2023-10-27 02:00:00|9.66|8.46|9.64|8.44|9.66|8.46|9.63|8.43|0
1698372300000|2023-10-27 02:05:00|9.63|8.43|9.63|8.43|9.65|8.45|9.63|8.43|0
1698372600000|2023-10-27 02:10:00|9.64|8.44|9.62|8.42|9.64|8.44|9.61|8.41|0
1698372900000|2023-10-27 02:15:00|9.61|8.41|9.59|8.39|9.62|8.42|9.59|8.39|0
1698373200000|2023-10-27 02:20:00|9.6|8.4|9.61|8.41|9.63|8.43|9.6|8.4|0
1698373500000|2023-10-27 02:25:00|9.62|8.42|9.62|8.42|9.63|8.43|9.61|8.41|0
1698373800000|2023-10-27 02:30:00|9.61|8.41|9.59|8.39|9.62|8.42|9.58|8.38|0
1698374100000|2023-10-27 02:35:00|9.6|8.4|9.6|8.4|9.6|8.4|9.59|8.39|0
1698374400000|2023-10-27 02:40:00|9.61|8.41|9.61|8.41|9.61|8.41|9.6|8.4|0
1698374700000|2023-10-27 02:45:00|9.62|8.42|9.64|8.44|9.65|8.45|9.61|8.41|0
1698375000000|2023-10-27 02:50:00|9.63|8.43|9.64|8.44|9.65|8.45|9.63|8.43|0
1698375300000|2023-10-27 02:55:00|9.63|8.43|9.65|8.45|9.66|8.46|9.63|8.43|0
1698375600000|2023-10-27 03:00:00|9.64|8.44|9.64|8.44|9.65|8.45|9.63|8.43|0
1698375900000|2023-10-27 03:05:00|9.65|8.45|9.66|8.46|9.66|8.46|9.65|8.45|0
1698376200000|2023-10-27 03:10:00|9.67|8.47|9.68|8.48|9.69|8.49|9.66|8.46|0
1698376500000|2023-10-27 03:15:00|9.67|8.47|9.68|8.48|9.69|8.49|9.67|8.47|0
1698376800000|2023-10-27 03:20:00|9.67|8.47|9.69|8.49|9.69|8.49|9.67|8.47|0
1698377100000|2023-10-27 03:25:00|9.68|8.48|9.68|8.48|9.69|8.49|9.68|8.48|0
1698377400000|2023-10-27 03:30:00|9.69|8.49|9.7|8.5|9.71|8.51|9.69|8.49|0
1698377700000|2023-10-27 03:35:00|9.71|8.51|9.7|8.5|9.72|8.52|9.7|8.5|0
1698378000000|2023-10-27 03:40:00|9.71|8.51|9.7|8.5|9.71|8.51|9.7|8.5|0
1698378300000|2023-10-27 03:45:00|9.71|8.51|9.68|8.48|9.71|8.51|9.68|8.48|0
1698378600000|2023-10-27 03:50:00|9.69|8.49|9.67|8.47|9.69|8.49|9.67|8.47|0
1698378900000|2023-10-27 03:55:00|9.66|8.46|9.63|8.43|9.66|8.46|9.63|8.43|0
1698379200000|2023-10-27 04:00:00|9.64|8.44|9.64|8.44|9.65|8.45|9.63|8.43|0
1698379500000|2023-10-27 04:05:00|9.65|8.45|9.63|8.43|9.65|8.45|9.62|8.42|0
1698379800000|2023-10-27 04:10:00|9.62|8.42|9.63|8.43|9.64|8.44|9.62|8.42|0
1698380100000|2023-10-27 04:15:00|9.62|8.42|9.61|8.41|9.63|8.43|9.61|8.41|0
1698380400000|2023-10-27 04:20:00|9.62|8.42|9.61|8.41|9.62|8.42|9.61|8.41|0
1698380700000|2023-10-27 04:25:00|9.6|8.4|9.63|8.43|9.63|8.43|9.6|8.4|0
1698381000000|2023-10-27 04:30:00|9.62|8.42|9.61|8.41|9.62|8.42|9.61|8.41|0
1698381300000|2023-10-27 04:35:00|9.6|8.4|9.58|8.38|9.6|8.4|9.58|8.38|0
1698381600000|2023-10-27 04:40:00|9.59|8.39|9.58|8.38|9.59|8.39|9.57|8.37|0
1698381900000|2023-10-27 04:45:00|9.59|8.39|9.59|8.39|9.59|8.39|9.58|8.38|0
1698382200000|2023-10-27 04:50:00|9.58|8.38|9.58|8.38|9.59|8.39|9.58|8.38|0
1698382500000|2023-10-27 04:55:00|9.57|8.37|9.55|8.35|9.58|8.38|9.54|8.34|0
1698382800000|2023-10-27 05:00:00|9.56|8.36|9.54|8.34|9.6|8.4|9.54|8.34|0
1698383100000|2023-10-27 05:05:00|9.55|8.35|9.58|8.38|9.58|8.38|9.54|8.34|0
1698383400000|2023-10-27 05:10:00|9.57|8.37|9.59|8.39|9.61|8.41|9.57|8.37|0
1698383700000|2023-10-27 05:15:00|9.58|8.38|9.57|8.37|9.59|8.39|9.57|8.37|0
1698384000000|2023-10-27 05:20:00|9.58|8.38|9.58|8.38|9.59|8.39|9.57|8.37|0
1698384300000|2023-10-27 05:25:00|9.57|8.37|9.55|8.35|9.58|8.38|9.55|8.35|0
1698384600000|2023-10-27 05:30:00|9.54|8.34|9.58|8.38|9.58|8.38|9.54|8.34|0
1698384900000|2023-10-27 05:35:00|9.57|8.37|9.61|8.41|9.61|8.41|9.57|8.37|0
1698385200000|2023-10-27 05:40:00|9.6|8.4|9.57|8.37|9.61|8.41|9.57|8.37|0
1698385500000|2023-10-27 05:45:00|9.56|8.36|9.57|8.37|9.58|8.38|9.56|8.36|0
1698385800000|2023-10-27 05:50:00|9.58|8.38|9.54|8.34|9.58|8.38|9.54|8.34|0
1698386100000|2023-10-27 05:55:00|9.55|8.35|9.54|8.34|9.56|8.36|9.54|8.34|0
1698386400000|2023-10-27 06:00:00|9.55|8.35|9.58|8.38|9.59|8.39|9.55|8.35|0
1698386700000|2023-10-27 06:05:00|9.59|8.39|9.56|8.36|9.59|8.39|9.54|8.34|0
1698387000000|2023-10-27 06:10:00|9.55|8.35|9.57|8.37|9.58|8.38|9.54|8.34|0
1698387300000|2023-10-27 06:15:00|9.56|8.36|9.56|8.36|9.58|8.38|9.55|8.35|0
1698387600000|2023-10-27 06:20:00|9.57|8.37|9.57|8.37|9.59|8.39|9.56|8.36|0
1698387900000|2023-10-27 06:25:00|9.58|8.38|9.63|8.43|9.63|8.43|9.57|8.37|0
1698388200000|2023-10-27 06:30:00|9.61|8.41|9.62|8.42|9.64|8.44|9.61|8.41|0
1698388500000|2023-10-27 06:35:00|9.61|8.41|9.61|8.41|9.62|8.42|9.59|8.39|0
1698388800000|2023-10-27 06:40:00|9.62|8.42|9.61|8.41|9.62|8.42|9.58|8.38|0
1698389100000|2023-10-27 06:45:00|9.62|8.42|9.61|8.41|9.62|8.42|9.59|8.39|0
1698389400000|2023-10-27 06:50:00|9.6|8.4|9.62|8.42|9.63|8.43|9.57|8.37|0
1698389700000|2023-10-27 06:55:00|9.63|8.43|9.63|8.43|9.63|8.43|9.59|8.39|0
1698390000000|2023-10-27 07:00:00|9.64|8.44|9.73|8.53|9.74|8.54|9.63|8.43|0
1698390300000|2023-10-27 07:05:00|9.74|8.54|9.74|8.54|9.78|8.58|9.71|8.51|0
1698390600000|2023-10-27 07:10:00|9.73|8.53|10.03|8.83|10.03|8.83|9.71|8.51|0
1698390900000|2023-10-27 07:15:00|10.04|8.84|9.97|8.77|10.04|8.84|9.96|8.76|0
1698391200000|2023-10-27 07:20:00|9.98|8.78|9.97|8.77|9.99|8.79|9.93|8.73|0
1698391500000|2023-10-27 07:25:00|9.98|8.78|10|8.8|10|8.8|9.93|8.73|0
1698391800000|2023-10-27 07:30:00|10.01|8.81|10.01|8.81|10.03|8.83|9.97|8.77|0
1698392100000|2023-10-27 07:35:00|10.02|8.82|10|8.8|10.03|8.83|9.98|8.78|0
1698392400000|2023-10-27 07:40:00|10.01|8.81|9.91|8.71|10.02|8.82|9.9|8.7|0
1698392700000|2023-10-27 07:45:00|9.92|8.72|9.87|8.67|9.93|8.73|9.86|8.66|0
1698393000000|2023-10-27 07:50:00|9.88|8.68|9.86|8.66|9.89|8.69|9.85|8.65|0
1698393300000|2023-10-27 07:55:00|9.87|8.67|9.87|8.67|9.88|8.68|9.85|8.65|0
1698393600000|2023-10-27 08:00:00|9.89|8.69|9.83|8.63|9.9|8.7|9.79|8.59|0
1698393900000|2023-10-27 08:05:00|9.82|8.62|9.84|8.64|9.86|8.66|9.8|8.6|0
1698394200000|2023-10-27 08:10:00|9.83|8.63|9.76|8.56|9.89|8.69|9.76|8.56|0
1698394500000|2023-10-27 08:15:00|9.77|8.57|9.71|8.51|9.77|8.57|9.71|8.51|0
1698394800000|2023-10-27 08:20:00|9.72|8.52|9.72|8.52|9.73|8.53|9.69|8.49|0
1698395100000|2023-10-27 08:25:00|9.73|8.53|9.71|8.51|9.74|8.54|9.7|8.5|0
1698395400000|2023-10-27 08:30:00|9.7|8.5|9.67|8.47|9.72|8.52|9.66|8.46|0
1698395700000|2023-10-27 08:35:00|9.68|8.48|9.66|8.46|9.7|8.5|9.66|8.46|0
1698396000000|2023-10-27 08:40:00|9.67|8.47|9.63|8.43|9.68|8.48|9.63|8.43|0
1698396300000|2023-10-27 08:45:00|9.64|8.44|9.66|8.46|9.79|8.59|9.63|8.43|0
1698396600000|2023-10-27 08:50:00|9.65|8.45|9.64|8.44|9.66|8.46|9.63|8.43|0
1698396900000|2023-10-27 08:55:00|9.63|8.43|9.59|8.39|9.65|8.45|9.59|8.39|0
1698397200000|2023-10-27 09:00:00|9.58|8.38|9.62|8.42|9.63|8.43|9.58|8.38|0
1698397500000|2023-10-27 09:05:00|9.61|8.41|9.59|8.39|9.62|8.42|9.59|8.39|0
1698397800000|2023-10-27 09:10:00|9.6|8.4|9.68|8.48|9.69|8.49|9.59|8.39|0
1698398100000|2023-10-27 09:15:00|9.67|8.47|9.68|8.48|9.69|8.49|9.65|8.45|0
1698398400000|2023-10-27 09:20:00|9.69|8.49|9.68|8.48|9.71|8.51|9.67|8.47|0
1698398700000|2023-10-27 09:25:00|9.69|8.49|9.71|8.51|9.71|8.51|9.66|8.46|0
1698399000000|2023-10-27 09:30:00|9.7|8.5|9.72|8.52|9.72|8.52|9.68|8.48|0
1698399300000|2023-10-27 09:35:00|9.73|8.53|9.73|8.53|9.73|8.53|9.72|8.52|0
1698399600000|2023-10-27 09:40:00|9.82|8.62|9.84|8.64|9.84|8.64|9.8|8.6|0
1698399900000|2023-10-27 09:45:00|9.85|8.65|9.82|8.62|9.86|8.66|9.82|8.62|0
1698400200000|2023-10-27 09:50:00|9.83|8.63|9.81|8.61|9.85|8.65|9.8|8.6|0
1698400500000|2023-10-27 09:55:00|9.82|8.62|9.8|8.6|9.82|8.62|9.8|8.6|0
1698400800000|2023-10-27 10:00:00|9.81|8.61|9.78|8.58|9.81|8.61|9.77|8.57|0
1698401100000|2023-10-27 10:05:00|9.77|8.57|9.74|8.54|9.78|8.58|9.74|8.54|0
1698401400000|2023-10-27 10:10:00|9.75|8.55|9.74|8.54|9.77|8.57|9.73|8.53|0
1698401700000|2023-10-27 10:15:00|9.75|8.55|9.75|8.55|9.78|8.58|9.74|8.54|0
1698402000000|2023-10-27 10:20:00|9.74|8.54|9.8|8.6|9.81|8.61|9.74|8.54|0
1698402300000|2023-10-27 10:25:00|9.81|8.61|9.79|8.59|9.82|8.62|9.79|8.59|0
1698402600000|2023-10-27 10:30:00|9.8|8.6|9.85|8.65|9.87|8.67|9.8|8.6|0
1698402900000|2023-10-27 10:35:00|9.84|8.64|9.73|8.53|9.86|8.66|9.7|8.5|0
1698403200000|2023-10-27 10:40:00|9.72|8.52|9.68|8.48|9.73|8.53|9.67|8.47|0
1698403500000|2023-10-27 10:45:00|9.67|8.47|9.67|8.47|9.68|8.48|9.65|8.45|0
1698403800000|2023-10-27 10:50:00|9.68|8.48|9.73|8.53|9.74|8.54|9.67|8.47|0
1698404100000|2023-10-27 10:55:00|9.74|8.54|9.77|8.57|9.78|8.58|9.72|8.52|0
1698404400000|2023-10-27 11:00:00|9.78|8.58|9.77|8.57|9.79|8.59|9.73|8.53|0
1698404700000|2023-10-27 11:05:00|9.78|8.58|9.81|8.61|9.81|8.61|9.76|8.56|0
1698405000000|2023-10-27 11:10:00|9.82|8.62|9.86|8.66|9.9|8.7|9.81|8.61|0
1698405300000|2023-10-27 11:15:00|9.87|8.67|9.93|8.73|9.94|8.74|9.86|8.66|0
1698405600000|2023-10-27 11:20:00|9.92|8.72|9.9|8.7|9.94|8.74|9.88|8.68|0
1698405900000|2023-10-27 11:25:00|9.88|8.68|9.82|8.62|9.94|8.74|9.68|8.48|0
1698406200000|2023-10-27 11:30:00|9.83|8.63|9.8|8.6|9.84|8.64|9.78|8.58|0
1698406500000|2023-10-27 11:35:00|9.81|8.61|9.86|8.66|9.87|8.67|9.8|8.6|0
1698406800000|2023-10-27 11:40:00|9.85|8.65|9.87|8.67|9.88|8.68|9.85|8.65|0
1698407100000|2023-10-27 11:45:00|9.86|8.66|9.87|8.67|9.88|8.68|9.82|8.62|0
1698407400000|2023-10-27 11:50:00|9.86|8.66|9.9|8.7|9.91|8.71|9.85|8.65|0
1698407700000|2023-10-27 11:55:00|9.91|8.71|9.9|8.7|9.92|8.72|9.88|8.68|0
1698408000000|2023-10-27 12:00:00|9.89|8.69|9.89|8.69|9.93|8.73|9.89|8.69|0
1698408300000|2023-10-27 12:05:00|9.87|8.67|9.8|8.6|9.87|8.67|9.8|8.6|0
1698408600000|2023-10-27 12:10:00|9.79|8.59|9.77|8.57|9.81|8.61|9.76|8.56|0
1698408900000|2023-10-27 12:15:00|9.76|8.56|9.73|8.53|9.77|8.57|9.71|8.51|0
1698409200000|2023-10-27 12:20:00|9.75|8.55|10.18|8.98|10.35|9.15|9.73|8.53|0
1698409500000|2023-10-27 12:25:00|10.19|8.99|10.2|9|10.21|9.01|10.18|8.98|0
1698409800000|2023-10-27 12:30:00|10.21|9.01|10.09|8.89|10.31|9.11|10.07|8.87|0
1698410100000|2023-10-27 12:35:00|10.08|8.88|10.16|8.96|10.25|9.05|10.08|8.88|0
1698410400000|2023-10-27 12:40:00|10.15|8.95|10.17|8.97|10.25|9.05|10.14|8.94|0
1698410700000|2023-10-27 12:45:00|10.16|8.96|10.12|8.92|10.17|8.97|10.09|8.89|0
1698411000000|2023-10-27 12:50:00|10.13|8.93|10.03|8.83|10.14|8.94|10|8.8|0
1698411300000|2023-10-27 12:55:00|10.02|8.82|10.11|8.91|10.15|8.95|9.99|8.79|0
1698411600000|2023-10-27 13:00:00|10.1|8.9|10.01|8.81|10.1|8.9|9.99|8.79|0
1698411900000|2023-10-27 13:05:00|10|8.8|9.99|8.79|10.04|8.84|9.98|8.78|0
1698412200000|2023-10-27 13:10:00|10.01|8.81|10.08|8.88|10.1|8.9|9.99|8.79|0
1698412500000|2023-10-27 13:15:00|10.1|8.9|10.09|8.89|10.1|8.9|10.05|8.85|0
1698412800000|2023-10-27 13:20:00|10.08|8.88|10.05|8.85|10.09|8.89|10.01|8.81|0
1698413100000|2023-10-27 13:25:00|10.04|8.84|10.12|8.92|10.13|8.93|10.04|8.84|0
1698413400000|2023-10-27 13:30:00|10.08|8.88|10.19|8.99|10.19|8.99|10.05|8.85|0
1698413700000|2023-10-27 13:35:00|10.18|8.98|10.14|8.94|10.28|9.08|10.05|8.85|0
1698414000000|2023-10-27 13:40:00|10.13|8.93|10.16|8.96|10.27|9.07|10.13|8.93|0
1698414300000|2023-10-27 13:45:00|10.15|8.95|10.31|9.11|10.32|9.12|10.09|8.89|0
1698414600000|2023-10-27 13:50:00|10.3|9.1|10.35|9.15|10.37|9.17|10.25|9.05|0
1698414900000|2023-10-27 13:55:00|10.34|9.14|10.24|9.04|10.34|9.14|10.21|9.01|0
1698415200000|2023-10-27 14:00:00|10.26|9.06|10.14|8.94|10.43|9.23|10.13|8.93|0
1698415500000|2023-10-27 14:05:00|10.16|8.96|10.11|8.91|10.18|8.98|9.94|8.74|0
1698415800000|2023-10-27 14:10:00|10.12|8.92|9.95|8.75|10.12|8.92|9.88|8.68|0
1698416100000|2023-10-27 14:15:00|9.96|8.76|10.17|8.97|10.18|8.98|9.96|8.76|0
1698416400000|2023-10-27 14:20:00|10.15|8.95|10.13|8.93|10.17|8.97|9.97|8.77|0
1698416700000|2023-10-27 14:25:00|10.15|8.95|10.14|8.94|10.16|8.96|10|8.8|0
1698417000000|2023-10-27 14:30:00|10.13|8.93|10.13|8.93|10.21|9.01|10.09|8.89|0
1698417300000|2023-10-27 14:35:00|10.11|8.91|10.24|9.04|10.25|9.05|10.01|8.81|0
1698417600000|2023-10-27 14:40:00|10.23|9.03|10.38|9.18|10.43|9.23|10.23|9.03|0
1698417900000|2023-10-27 14:45:00|10.4|9.2|10.25|9.05|10.4|9.2|10.19|8.99|0
1698418200000|2023-10-27 14:50:00|10.23|9.03|10.12|8.92|10.23|9.03|10.07|8.87|0
1698418500000|2023-10-27 14:55:00|10.11|8.91|10.01|8.81|10.33|9.13|9.99|8.79|0
1698418800000|2023-10-27 15:00:00|10|8.8|10.05|8.85|10.08|8.88|9.98|8.78|0
1698419100000|2023-10-27 15:05:00|10.06|8.86|9.92|8.72|10.07|8.87|9.89|8.69|0
1698419400000|2023-10-27 15:10:00|9.91|8.71|9.84|8.64|10|8.8|9.83|8.63|0
1698419700000|2023-10-27 15:15:00|9.83|8.63|9.88|8.68|9.88|8.68|9.76|8.56|0
1698420000000|2023-10-27 15:20:00|9.87|8.67|9.96|8.76|10.08|8.88|9.8|8.6|0
1698420300000|2023-10-27 15:25:00|9.95|8.75|10.01|8.81|10.02|8.82|9.93|8.73|0
1698420600000|2023-10-27 15:30:00|10|8.8|10.2|9|10.21|9.01|10|8.8|0
1698420900000|2023-10-27 15:35:00|10.18|8.98|10.13|8.93|10.22|9.02|10.03|8.83|0
1698421200000|2023-10-27 15:40:00|10.12|8.92|10.18|8.98|10.19|8.99|10.09|8.89|0
1698421500000|2023-10-27 15:45:00|10.2|9|10.19|8.99|10.29|9.09|10.16|8.96|0
1698421800000|2023-10-27 15:50:00|10.18|8.98|10.21|9.01|10.22|9.02|10.13|8.93|0
1698422100000|2023-10-27 15:55:00|10.22|9.02|10.13|8.93|10.22|9.02|10.13|8.93|0
1698422400000|2023-10-27 16:00:00|10.15|8.95|10.23|9.03|10.28|9.08|10.11|8.91|0
1698422700000|2023-10-27 16:05:00|10.24|9.04|10.14|8.94|10.25|9.05|10.12|8.92|0
1698423000000|2023-10-27 16:10:00|10.15|8.95|10.28|9.08|10.28|9.08|10.14|8.94|0
1698423300000|2023-10-27 16:15:00|10.29|9.09|10.18|8.98|10.29|9.09|10.18|8.98|0
1698423600000|2023-10-27 16:20:00|10.19|8.99|10.32|9.12|10.33|9.13|10.17|8.97|0
1698423900000|2023-10-27 16:25:00|10.3|9.1|10.35|9.15|10.48|9.28|10.29|9.09|0
1698424200000|2023-10-27 16:30:00|10.36|9.16|10.04|8.84|10.37|9.17|9.82|8.62|0
1698424500000|2023-10-27 16:35:00|10.05|8.85|9.94|8.74|10.06|8.86|9.94|8.74|0
1698424800000|2023-10-27 16:40:00|9.95|8.75|10.05|8.85|10.05|8.85|9.94|8.74|0
1698425100000|2023-10-27 16:45:00|10.04|8.84|10.12|8.92|10.13|8.93|10.04|8.84|0
1698425400000|2023-10-27 16:50:00|10.13|8.93|10.16|8.96|10.23|9.03|10.12|8.92|0
1698425700000|2023-10-27 16:55:00|10.17|8.97|10.37|9.17|10.39|9.19|10.17|8.97|0
1698426000000|2023-10-27 17:00:00|10.39|9.19|10.4|9.2|10.4|9.2|10.31|9.11|0
1698426300000|2023-10-27 17:05:00|10.44|9.24|10.54|9.34|10.81|9.61|10.36|9.16|0
1698426600000|2023-10-27 17:10:00|10.55|9.35|10.6|9.4|10.63|9.43|10.47|9.27|0
1698426900000|2023-10-27 17:15:00|10.61|9.41|11.35|8.71|11.42|9.41|10.6|8.63|0
1698427200000|2023-10-27 17:20:00|11.37|8.73|11.38|8.74|11.44|8.8|11.31|8.67|0
1698427500000|2023-10-27 17:25:00|11.37|8.73|11.4|8.76|11.44|8.8|11.27|8.63|0
1698427800000|2023-10-27 17:30:00|11.39|8.75|11.38|8.74|11.49|8.85|11.38|8.74|0
1698428100000|2023-10-27 17:35:00|11.4|8.76|11.46|8.82|11.5|8.86|11.35|8.71|0
1698428400000|2023-10-27 17:40:00|11.47|8.83|11.4|8.76|11.52|8.88|11.32|8.68|0
1698428700000|2023-10-27 17:45:00|11.41|8.77|11.46|8.82|11.5|8.86|11.38|8.74|0
1698429000000|2023-10-27 17:50:00|11.45|8.81|11.53|8.89|11.54|8.9|11.38|8.74|0
1698429300000|2023-10-27 17:55:00|11.54|8.9|11.52|8.88|11.57|8.93|11.49|8.85|0
1698429600000|2023-10-27 18:00:00|11.5|8.86|11.71|9.07|11.74|9.1|11.49|8.85|0
1698429900000|2023-10-27 18:05:00|11.7|9.06|11.73|9.09|11.85|9.21|11.69|9.05|0
1698430200000|2023-10-27 18:10:00|11.74|9.1|11.67|9.03|11.74|9.1|11.64|9|0
1698430500000|2023-10-27 18:15:00|11.68|9.04|11.65|9.01|11.7|9.06|11.51|8.87|0
1698430800000|2023-10-27 18:20:00|11.66|9.02|11.76|9.12|11.82|9.18|11.66|9.02|0
1698431100000|2023-10-27 18:25:00|11.78|9.14|11.81|9.17|11.86|9.22|11.73|9.09|0
1698431400000|2023-10-27 18:30:00|11.82|9.18|11.71|9.07|11.85|9.21|11.64|9|0
1698431700000|2023-10-27 18:35:00|11.72|9.08|11.51|8.87|11.75|9.11|11.51|8.87|0
1698432000000|2023-10-27 18:40:00|11.52|8.88|11.5|8.86|11.58|8.94|11.5|8.86|0
1698432300000|2023-10-27 18:45:00|11.49|8.85|11.61|8.97|11.63|8.99|11.45|8.81|0
1698432600000|2023-10-27 18:50:00|11.63|8.99|11.68|9.04|11.69|9.05|11.58|8.94|0
1698432900000|2023-10-27 18:55:00|11.67|9.03|11.8|9.16|11.87|9.23|11.67|9.03|0
1698433200000|2023-10-27 19:00:00|11.81|9.17|11.78|9.14|11.84|9.2|11.72|9.08|0
1698433500000|2023-10-27 19:05:00|11.8|9.16|11.74|9.1|11.8|9.16|11.69|9.05|0
1698433800000|2023-10-27 19:10:00|11.75|9.11|11.69|9.05|11.8|9.16|11.64|9|0
1698434100000|2023-10-27 19:15:00|11.7|9.06|11.69|9.05|11.72|9.08|11.62|8.98|0
1698434400000|2023-10-27 19:20:00|11.7|9.06|11.69|9.05|11.77|9.13|11.66|9.02|0
1698434700000|2023-10-27 19:25:00|11.68|9.04|11.55|8.91|11.68|9.04|11.54|8.9|0
1698435000000|2023-10-27 19:30:00|11.56|8.92|11.71|9.07|11.71|9.07|11.41|8.77|0
1698435300000|2023-10-27 19:35:00|11.72|9.08|11.84|9.2|11.84|9.2|11.72|9.08|0
1698435600000|2023-10-27 19:40:00|11.83|9.19|12.03|9.17|12.03|9.23|11.74|8.97|0
1698435900000|2023-10-27 19:45:00|12|9.14|11.89|9.03|12.01|9.15|11.89|9.03|0
1698436200000|2023-10-27 19:50:00|11.88|9.02|11.79|8.93|11.93|9.07|11.77|8.91|0
1698436500000|2023-10-27 19:55:00|11.8|8.94|11.76|8.9|11.86|9|11.69|8.83|0
1698436800000|2023-10-27 20:00:00|11.73|8.87|11.7|8.84|11.73|8.87|11.65|8.79|0
1698437100000|2023-10-27 20:05:00|11.71|8.85|11.75|8.89|11.76|8.9|11.71|8.85|0
1698437400000|2023-10-27 20:10:00|11.74|8.88|11.75|8.89|11.76|8.9|11.72|8.86|0
1698625200000|2023-10-30 00:20:00|11.84|8.75|11.84|8.75|11.84|8.75|11.84|8.75|0
1698625500000|2023-10-30 00:25:00|11.85|8.76|11.87|8.77|11.88|8.78|11.85|8.76|0
1698653700000|2023-10-30 08:15:00|9.88|8.68|9.88|8.68|9.9|8.7|9.87|8.67|0
1698654000000|2023-10-30 08:20:00|9.87|8.67|9.92|8.72|9.97|8.77|9.86|8.66|0
1698654300000|2023-10-30 08:25:00|9.93|8.73|9.91|8.71|9.97|8.77|9.9|8.7|0
1698654600000|2023-10-30 08:30:00|9.92|8.72|9.98|8.78|9.98|8.78|9.92|8.72|0
1698654900000|2023-10-30 08:35:00|9.99|8.79|9.96|8.76|9.99|8.79|9.95|8.75|0
1698655200000|2023-10-30 08:40:00|9.95|8.75|10|8.8|10|8.8|9.93|8.73|0
1698655500000|2023-10-30 08:45:00|9.99|8.79|10.02|8.82|10.05|8.85|9.98|8.78|0
1698655800000|2023-10-30 08:50:00|10.03|8.83|9.97|8.77|10.03|8.83|9.96|8.76|0
1698656100000|2023-10-30 08:55:00|9.96|8.76|9.95|8.75|9.98|8.78|9.94|8.74|0
1698656400000|2023-10-30 09:00:00|9.97|8.77|9.88|8.68|9.97|8.77|9.88|8.68|0
1698656700000|2023-10-30 09:05:00|9.89|8.69|9.83|8.63|9.89|8.69|9.8|8.6|0
1698657000000|2023-10-30 09:10:00|9.82|8.62|9.82|8.62|9.83|8.63|9.79|8.59|0
1698657300000|2023-10-30 09:15:00|9.81|8.61|9.79|8.59|9.82|8.62|9.79|8.59|0
1698657600000|2023-10-30 09:20:00|9.8|8.6|9.94|8.74|10.08|8.88|9.79|8.59|0
1698657900000|2023-10-30 09:25:00|9.8|8.6|9.83|8.63|9.86|8.66|9.78|8.58|0
1698658200000|2023-10-30 09:30:00|9.84|8.64|9.83|8.63|9.85|8.65|9.81|8.61|0
1698658500000|2023-10-30 09:35:00|9.84|8.64|9.89|8.69|9.89|8.69|9.84|8.64|0
1698658800000|2023-10-30 09:40:00|9.88|8.68|9.84|8.64|9.89|8.69|9.83|8.63|0
1698659100000|2023-10-30 09:45:00|9.85|8.65|9.84|8.64|9.86|8.66|9.81|8.61|0
1698659400000|2023-10-30 09:50:00|9.85|8.65|9.81|8.61|9.85|8.65|9.8|8.6|0
1698659700000|2023-10-30 09:55:00|9.82|8.62|9.82|8.62|9.83|8.63|9.81|8.61|0
1698660000000|2023-10-30 10:00:00|9.81|8.61|9.82|8.62|9.83|8.63|9.8|8.6|0
1698660300000|2023-10-30 10:05:00|9.81|8.61|9.82|8.62|9.84|8.64|9.8|8.6|0
1698660600000|2023-10-30 10:10:00|9.83|8.63|9.85|8.65|9.86|8.66|9.8|8.6|0
1698660900000|2023-10-30 10:15:00|9.86|8.66|9.85|8.65|9.86|8.66|9.8|8.6|0
1698661200000|2023-10-30 10:20:00|9.86|8.66|9.9|8.7|9.9|8.7|9.84|8.64|0
1698661500000|2023-10-30 10:25:00|9.89|8.69|9.87|8.67|9.9|8.7|9.87|8.67|0
1698661800000|2023-10-30 10:30:00|9.88|8.68|9.91|8.71|9.92|8.72|9.85|8.65|0
1698662100000|2023-10-30 10:35:00|9.9|8.7|9.88|8.68|9.9|8.7|9.88|8.68|0
1698662400000|2023-10-30 10:40:00|9.89|8.69|9.82|8.62|9.89|8.69|9.82|8.62|0
1698662700000|2023-10-30 10:45:00|9.84|8.64|9.85|8.65|9.87|8.67|9.82|8.62|0
1698663000000|2023-10-30 10:50:00|9.84|8.64|9.82|8.62|9.85|8.65|9.79|8.59|0
1698663300000|2023-10-30 10:55:00|9.81|8.61|9.86|8.66|9.86|8.66|9.81|8.61|0
1698663600000|2023-10-30 11:00:00|9.85|8.65|9.81|8.61|9.87|8.67|9.81|8.61|0
1698663900000|2023-10-30 11:05:00|9.82|8.62|9.83|8.63|9.84|8.64|9.79|8.59|0
1698664200000|2023-10-30 11:10:00|9.84|8.64|9.84|8.64|9.85|8.65|9.82|8.62|0
1698664500000|2023-10-30 11:15:00|9.83|8.63|9.83|8.63|9.83|8.63|9.8|8.6|0
1698664800000|2023-10-30 11:20:00|9.84|8.64|9.83|8.63|9.85|8.65|9.82|8.62|0
1698665100000|2023-10-30 11:25:00|9.84|8.64|9.87|8.67|9.88|8.68|9.84|8.64|0
1698665400000|2023-10-30 11:30:00|9.86|8.66|9.81|8.61|9.87|8.67|9.81|8.61|0
1698665700000|2023-10-30 11:35:00|9.82|8.62|9.78|8.58|9.82|8.62|9.78|8.58|0
1698666000000|2023-10-30 11:40:00|9.79|8.59|9.77|8.57|9.79|8.59|9.77|8.57|0
1698666300000|2023-10-30 11:45:00|9.78|8.58|9.73|8.53|9.78|8.58|9.72|8.52|0
1698666600000|2023-10-30 11:50:00|9.74|8.54|9.77|8.57|9.77|8.57|9.7|8.5|0
1698666900000|2023-10-30 11:55:00|9.78|8.58|9.77|8.57|9.78|8.58|9.76|8.56|0
1698667200000|2023-10-30 12:00:00|9.76|8.56|9.81|8.61|9.81|8.61|9.76|8.56|0
1698667500000|2023-10-30 12:05:00|9.82|8.62|9.82|8.62|9.85|8.65|9.81|8.61|0
1698667800000|2023-10-30 12:10:00|9.81|8.61|9.84|8.64|9.86|8.66|9.81|8.61|0
1698668100000|2023-10-30 12:15:00|9.85|8.65|9.82|8.62|9.85|8.65|9.82|8.62|0
1698668400000|2023-10-30 12:20:00|9.83|8.63|9.86|8.66|9.86|8.66|9.81|8.61|0
1698668700000|2023-10-30 12:25:00|9.85|8.65|9.87|8.67|9.89|8.69|9.85|8.65|0
1698669000000|2023-10-30 12:30:00|9.86|8.66|9.85|8.65|9.88|8.68|9.85|8.65|0
1698669300000|2023-10-30 12:35:00|9.86|8.66|9.9|8.7|9.9|8.7|9.86|8.66|0
1698669600000|2023-10-30 12:40:00|9.89|8.69|9.86|8.66|9.91|8.71|9.84|8.64|0
1698669900000|2023-10-30 12:45:00|9.87|8.67|9.92|8.72|9.92|8.72|9.84|8.64|0
1698670200000|2023-10-30 12:50:00|9.93|8.73|9.92|8.72|9.94|8.74|9.91|8.71|0
1698670500000|2023-10-30 12:55:00|9.93|8.73|9.86|8.66|9.93|8.73|9.86|8.66|0
1698670800000|2023-10-30 13:00:00|9.85|8.65|9.85|8.65|9.87|8.67|9.82|8.62|0
1698671100000|2023-10-30 13:05:00|9.86|8.66|9.84|8.64|9.88|8.68|9.82|8.62|0
1698671400000|2023-10-30 13:10:00|9.81|8.61|9.82|8.62|9.87|8.67|9.81|8.61|0
1698671700000|2023-10-30 13:15:00|9.83|8.63|9.8|8.6|9.84|8.64|9.79|8.59|0
1698672000000|2023-10-30 13:20:00|9.79|8.59|9.78|8.58|9.8|8.6|9.77|8.57|0
1698672300000|2023-10-30 13:25:00|9.79|8.59|9.75|8.55|9.79|8.59|9.73|8.53|0
1698672600000|2023-10-30 13:30:00|9.76|8.56|9.6|8.4|9.76|8.56|9.59|8.39|0
1698672900000|2023-10-30 13:35:00|9.59|8.39|9.49|8.29|9.62|8.42|9.46|8.26|0
1698673200000|2023-10-30 13:40:00|9.48|8.28|9.34|8.14|9.79|8.59|9.32|8.12|0
1698673500000|2023-10-30 13:45:00|9.35|8.15|9.26|8.06|9.35|8.15|9.25|8.05|0
1698673800000|2023-10-30 13:50:00|9.25|8.05|9.28|8.08|9.33|8.13|9.24|8.04|0
1698674100000|2023-10-30 13:55:00|9.27|8.07|9.32|8.12|9.34|8.14|9.21|8.01|0
1698674400000|2023-10-30 14:00:00|9.3|8.1|9.45|8.25|9.47|8.27|9.29|8.09|0
1698674700000|2023-10-30 14:05:00|9.47|8.27|9.38|8.18|9.49|8.29|9.36|8.16|0
1698675000000|2023-10-30 14:10:00|9.39|8.19|9.31|8.11|9.45|8.25|8.53|7.33|0
1698675300000|2023-10-30 14:15:00|9.3|8.1|9.43|8.23|9.49|8.29|9.3|8.1|0
1698675600000|2023-10-30 14:20:00|9.44|8.24|9.51|8.31|9.54|8.34|9.43|8.23|0
1698675900000|2023-10-30 14:25:00|9.5|8.3|9.59|8.39|9.66|8.46|9.12|7.92|0
1698676200000|2023-10-30 14:30:00|9.61|8.41|9.54|8.34|9.64|8.44|9.53|8.33|0
1698676500000|2023-10-30 14:35:00|9.56|8.36|9.59|8.39|9.6|8.4|9.48|8.28|0
1698676800000|2023-10-30 14:40:00|9.58|8.38|9.67|8.47|9.67|8.47|9.52|8.32|0
1698677100000|2023-10-30 14:45:00|9.68|8.48|9.52|8.32|9.69|8.49|9.5|8.3|0
1698677400000|2023-10-30 14:50:00|9.54|8.34|9.45|8.25|9.55|8.35|9.4|8.2|0
1698677700000|2023-10-30 14:55:00|9.44|8.24|9.51|8.31|9.54|8.34|9.44|8.24|0
1698678000000|2023-10-30 15:00:00|9.5|8.3|9.33|8.13|9.5|8.3|9.32|8.12|0
1698678300000|2023-10-30 15:05:00|9.32|8.12|9.38|8.18|9.4|8.2|9.32|8.12|0
1698678600000|2023-10-30 15:10:00|9.37|8.17|9.44|8.24|9.45|8.25|9.33|8.13|0
1698678900000|2023-10-30 15:15:00|9.45|8.25|9.51|8.31|9.52|8.32|9.44|8.24|0
1698679200000|2023-10-30 15:20:00|9.52|8.32|9.64|8.44|9.7|8.5|9.49|8.29|0
1698679500000|2023-10-30 15:25:00|9.65|8.45|9.53|8.33|9.67|8.47|9.39|8.19|0
1698679800000|2023-10-30 15:30:00|9.51|8.31|9.39|8.19|9.52|8.32|9.39|8.19|0
1698680100000|2023-10-30 15:35:00|9.4|8.2|9.47|8.27|9.47|8.27|9.31|8.11|0
1698680400000|2023-10-30 15:40:00|9.48|8.28|9.42|8.22|9.51|8.31|9.42|8.22|0
1698680700000|2023-10-30 15:45:00|9.41|8.21|9.41|8.21|9.48|8.28|9.21|8.01|0
1698681000000|2023-10-30 15:50:00|9.4|8.2|9.32|8.12|9.43|8.23|9.3|8.1|0
1698681300000|2023-10-30 15:55:00|9.31|8.11|9.26|8.06|9.34|8.14|9.25|8.05|0
1698681600000|2023-10-30 16:00:00|9.27|8.07|9.25|8.05|9.29|8.09|9.23|8.03|0
1698681900000|2023-10-30 16:05:00|9.26|8.06|9.32|8.12|9.35|8.15|9.25|8.05|0
1698682200000|2023-10-30 16:10:00|9.31|8.11|9.25|8.05|9.32|8.12|9.2|8|0
1698682500000|2023-10-30 16:15:00|9.24|8.04|9.34|8.14|9.37|8.17|9.2|8|0
1698682800000|2023-10-30 16:20:00|9.33|8.13|9.37|8.17|9.4|8.2|9.33|8.13|0
1698683100000|2023-10-30 16:25:00|9.38|8.18|9.41|8.21|9.42|8.22|9.34|8.14|0
1698683400000|2023-10-30 16:30:00|9.42|8.22|9.32|8.12|9.42|8.22|9.32|8.12|0
1698683700000|2023-10-30 16:35:00|9.34|8.14|9.87|8.67|9.87|8.67|9.28|8.08|0
1698684000000|2023-10-30 16:40:00|9.88|8.68|10|8.8|10.01|8.81|9.87|8.67|0
1698684300000|2023-10-30 16:45:00|9.98|8.78|9.95|8.75|10.06|8.86|9.94|8.74|0
1698684600000|2023-10-30 16:50:00|9.94|8.74|9.97|8.77|9.98|8.78|9.89|8.69|0
1698684900000|2023-10-30 16:55:00|9.96|8.76|9.92|8.72|10.01|8.81|9.92|8.72|0
1698685200000|2023-10-30 17:00:00|9.91|8.71|9.89|8.69|9.98|8.78|9.87|8.67|0
1698685500000|2023-10-30 17:05:00|9.88|8.68|9.82|8.62|9.89|8.69|9.81|8.61|0
1698685800000|2023-10-30 17:10:00|9.81|8.61|8.99|7.79|9.87|8.67|8.96|7.76|0
1698686100000|2023-10-30 17:15:00|8.98|7.78|8.97|7.77|8.99|7.79|8.93|7.73|0
1698686400000|2023-10-30 17:20:00|8.96|7.76|8.82|7.62|9|7.8|8.82|7.62|0
1698686700000|2023-10-30 17:25:00|8.83|7.63|8.66|7.46|8.83|7.63|8.62|7.42|0
1698687000000|2023-10-30 17:30:00|8.64|7.44|8.85|7.65|9.05|7.85|8.58|7.38|0
1698687300000|2023-10-30 17:35:00|8.86|7.66|8.86|7.66|8.91|7.71|8.83|7.63|0
1698687600000|2023-10-30 17:40:00|8.85|7.65|8.8|7.6|8.86|7.66|8.8|7.6|0
1698687900000|2023-10-30 17:45:00|8.79|7.59|8.77|7.57|8.82|7.62|8.77|7.57|0
1698688200000|2023-10-30 17:50:00|8.76|7.56|8.7|7.5|8.78|7.58|8.68|7.48|0
1698688500000|2023-10-30 17:55:00|8.71|7.51|8.68|7.48|8.74|7.54|8.67|7.47|0
1698688800000|2023-10-30 18:00:00|8.69|7.49|8.68|7.48|8.73|7.53|8.67|7.47|0
1698689100000|2023-10-30 18:05:00|8.69|7.49|8.76|7.56|8.77|7.57|8.68|7.48|0
1698689400000|2023-10-30 18:10:00|8.75|7.55|8.78|7.58|8.78|7.58|8.7|7.5|0
1698689700000|2023-10-30 18:15:00|8.8|7.6|8.79|7.59|8.82|7.62|8.77|7.57|0
1698690000000|2023-10-30 18:20:00|8.8|7.6|8.75|7.55|8.82|7.62|8.72|7.52|0
1698690300000|2023-10-30 18:25:00|8.76|7.56|8.77|7.57|8.79|7.59|8.72|7.52|0
1698690600000|2023-10-30 18:30:00|8.76|7.56|8.7|7.5|8.76|7.56|8.69|7.49|0
1698690900000|2023-10-30 18:35:00|8.69|7.49|8.63|7.43|8.7|7.5|8.59|7.39|0
1698691200000|2023-10-30 18:40:00|8.64|7.44|8.62|7.42|8.66|7.46|8.61|7.41|0
1698691500000|2023-10-30 18:45:00|8.61|7.41|8.56|7.36|8.62|7.42|8.55|7.35|0
1698691800000|2023-10-30 18:50:00|8.57|7.37|8.63|7.43|8.66|7.46|8.55|7.35|0
1698692100000|2023-10-30 18:55:00|8.64|7.44|8.64|7.44|8.67|7.47|8.63|7.43|0
1698692400000|2023-10-30 19:00:00|8.62|7.42|8.62|7.42|8.67|7.47|8.53|7.33|0
1698692700000|2023-10-30 19:05:00|8.61|7.41|8.61|7.41|8.63|7.43|8.56|7.36|0
1698693000000|2023-10-30 19:10:00|8.62|7.42|8.57|7.37|8.64|7.44|8.55|7.35|0
1698693300000|2023-10-30 19:15:00|8.58|7.38|8.54|7.34|8.59|7.39|8.53|7.33|0
1698693600000|2023-10-30 19:20:00|8.53|7.33|8.47|7.27|8.55|7.35|8.46|7.26|0
1698693900000|2023-10-30 19:25:00|8.48|7.28|8.55|7.35|8.57|7.37|8.47|7.27|0
1698694200000|2023-10-30 19:30:00|8.56|7.36|8.57|7.37|8.58|7.38|8.53|7.33|0
1698694500000|2023-10-30 19:35:00|8.56|7.36|8.55|7.35|8.58|7.38|8.52|7.32|0
1698694800000|2023-10-30 19:40:00|8.54|7.34|8.57|7.37|8.62|7.42|8.54|7.34|0
1698695100000|2023-10-30 19:45:00|8.58|7.38|8.6|7.4|8.61|7.41|8.57|7.37|0
1698695400000|2023-10-30 19:50:00|8.61|7.41|8.61|7.41|8.64|7.44|8.57|7.37|0
1698695700000|2023-10-30 19:55:00|8.59|7.39|8.7|7.5|8.71|7.51|8.59|7.39|0
1698696000000|2023-10-30 20:00:00|8.68|7.48|8.73|7.53|8.75|7.55|8.67|7.47|0
1698696300000|2023-10-30 20:05:00|8.74|7.54|8.7|7.5|8.74|7.54|8.7|7.5|0
1698696600000|2023-10-30 20:10:00|8.71|7.51|8.68|7.48|8.72|7.52|8.67|7.47|0
1698696900000|2023-10-30 20:15:00|8.87|7.27|8.89|7.29|8.89|7.29|8.87|7.27|0
1698697200000|2023-10-30 20:20:00|8.9|7.3|8.92|7.32|8.92|7.32|8.89|7.29|0
1698697500000|2023-10-30 20:25:00|8.93|7.33|8.94|7.34|8.95|7.35|8.92|7.32|0
1698698100000|2023-10-30 20:35:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1698698400000|2023-10-30 20:40:00|8.95|7.35|8.96|7.36|8.97|7.37|8.95|7.35|0
1698698700000|2023-10-30 20:45:00|8.97|7.37|8.96|7.36|8.98|7.38|8.95|7.35|0
1698699000000|2023-10-30 20:50:00|8.95|7.35|8.93|7.33|8.95|7.35|8.93|7.33|0
1698699300000|2023-10-30 20:55:00|8.94|7.34|8.91|7.31|8.94|7.34|8.91|7.31|0
1698699600000|2023-10-30 21:00:00|8.92|7.32|8.92|7.32|8.92|7.32|8.92|7.32|0
1698699900000|2023-10-30 21:05:00|8.93|7.33|8.93|7.33|8.93|7.33|8.92|7.32|0
1698700200000|2023-10-30 21:10:00|8.92|7.32|8.93|7.33|8.93|7.33|8.92|7.32|0
1698700500000|2023-10-30 21:15:00|8.92|7.32|8.93|7.33|8.93|7.33|8.92|7.32|0
1698701100000|2023-10-30 21:25:00|8.94|7.34|8.93|7.33|8.95|7.35|8.93|7.33|0
1698701400000|2023-10-30 21:30:00|8.92|7.32|8.92|7.32|8.93|7.33|8.92|7.32|0
1698701700000|2023-10-30 21:35:00|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1698702900000|2023-10-30 21:55:00|8.93|7.33|8.93|7.33|8.93|7.33|8.92|7.32|0
1698703200000|2023-10-30 22:00:00|8.92|7.32|8.91|7.31|8.94|7.34|8.91|7.31|0
1698703500000|2023-10-30 22:05:00|8.92|7.32|8.96|7.36|8.96|7.36|8.91|7.31|0
1698703800000|2023-10-30 22:10:00|8.95|7.35|8.97|7.37|8.97|7.37|8.95|7.35|0
1698704100000|2023-10-30 22:15:00|8.96|7.36|8.94|7.34|8.96|7.36|8.93|7.33|0
1698704400000|2023-10-30 22:20:00|8.93|7.33|8.93|7.33|8.93|7.33|8.93|7.33|0
1698704700000|2023-10-30 22:25:00|8.92|7.32|8.92|7.32|8.92|7.32|8.92|7.32|0
1698705300000|2023-10-30 22:35:00|8.91|7.31|8.93|7.33|8.94|7.34|8.91|7.31|0
1698705600000|2023-10-30 22:40:00|8.92|7.32|8.9|7.3|8.92|7.32|8.9|7.3|0
1698705900000|2023-10-30 22:45:00|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1698706200000|2023-10-30 22:50:00|8.91|7.31|8.91|7.31|8.92|7.32|8.91|7.31|0
1698706500000|2023-10-30 22:55:00|8.92|7.32|8.92|7.32|8.92|7.32|8.92|7.32|0
1698706800000|2023-10-30 23:00:00|8.93|7.33|8.95|7.35|8.95|7.35|8.92|7.32|0
1698707100000|2023-10-30 23:05:00|8.94|7.34|8.91|7.31|8.94|7.34|8.91|7.31|0
1698707400000|2023-10-30 23:10:00|8.92|7.32|8.9|7.3|8.92|7.32|8.9|7.3|0
1698707700000|2023-10-30 23:15:00|8.91|7.31|8.93|7.33|8.93|7.33|8.9|7.3|0
1698708000000|2023-10-30 23:20:00|8.92|7.32|8.91|7.31|8.92|7.32|8.91|7.31|0
1698708300000|2023-10-30 23:25:00|8.92|7.32|8.92|7.32|8.93|7.33|8.92|7.32|0
1698708600000|2023-10-30 23:30:00|8.91|7.31|8.91|7.31|8.92|7.32|8.91|7.31|0
1698708900000|2023-10-30 23:35:00|8.9|7.3|8.9|7.3|8.91|7.31|8.89|7.29|0
1698709500000|2023-10-30 23:45:00|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1698709800000|2023-10-30 23:50:00|8.91|7.31|8.92|7.32|8.92|7.32|8.91|7.31|0
1698710100000|2023-10-30 23:55:00|8.93|7.33|8.95|7.35|8.95|7.35|8.92|7.32|0
1698710400000|2023-10-31 00:00:00|8.94|7.34|8.97|7.37|8.97|7.37|8.94|7.34|0
1698710700000|2023-10-31 00:05:00|9.01|7.41|9.03|7.43|9.04|7.44|9.01|7.41|0
1698711000000|2023-10-31 00:10:00|9.02|7.42|9.02|7.42|9.03|7.43|9.01|7.41|0
1698711300000|2023-10-31 00:15:00|9.01|7.41|9.06|7.46|9.08|7.48|9.01|7.41|0
1698711600000|2023-10-31 00:20:00|9.05|7.45|9.04|7.44|9.06|7.46|9.04|7.44|0
1698711900000|2023-10-31 00:25:00|9.03|7.43|9.36|7.76|9.47|7.87|9.01|7.41|0
1698712200000|2023-10-31 00:30:00|9.16|7.96|9.14|7.94|9.16|7.96|9.14|7.94|0
1698712500000|2023-10-31 00:35:00|9.13|7.93|9.14|7.94|9.14|7.94|9.11|7.91|0
1698712800000|2023-10-31 00:40:00|9.15|7.95|9.15|7.95|9.16|7.96|9.14|7.94|0
1698713100000|2023-10-31 00:45:00|9.16|7.96|9.15|7.95|9.16|7.96|9.15|7.95|0
1698713400000|2023-10-31 00:50:00|9.14|7.94|9.13|7.93|9.15|7.95|9.13|7.93|0
1698713700000|2023-10-31 00:55:00|9.14|7.94|9.12|7.92|9.15|7.95|9.11|7.91|0
1698714000000|2023-10-31 01:00:00|9.11|7.91|9.14|7.94|9.15|7.95|9.11|7.91|0
1698714300000|2023-10-31 01:05:00|9.13|7.93|9.11|7.91|9.14|7.94|9.1|7.9|0
1698714600000|2023-10-31 01:10:00|9.12|7.92|9.15|7.95|9.15|7.95|9.11|7.91|0
1698714900000|2023-10-31 01:15:00|9.16|7.96|9.16|7.96|9.16|7.96|9.14|7.94|0
1698715200000|2023-10-31 01:20:00|9.15|7.95|9.16|7.96|9.17|7.97|9.15|7.95|0
1698715500000|2023-10-31 01:25:00|9.15|7.95|9.13|7.93|9.15|7.95|9.13|7.93|0
1698715800000|2023-10-31 01:30:00|9.12|7.92|9.17|7.97|9.18|7.98|9.12|7.92|0
1698716100000|2023-10-31 01:35:00|9.16|7.96|9.16|7.96|9.19|7.99|9.14|7.94|0
1698716400000|2023-10-31 01:40:00|9.17|7.97|9.22|8.02|9.26|8.06|9.16|7.96|0
1698716700000|2023-10-31 01:45:00|9.23|8.03|9.21|8.01|9.23|8.03|9.19|7.99|0
1698717000000|2023-10-31 01:50:00|9.2|8|9.17|7.97|9.2|8|9.15|7.95|0
1698717300000|2023-10-31 01:55:00|9.18|7.98|9.18|7.98|9.19|7.99|9.16|7.96|0
1698717600000|2023-10-31 02:00:00|9.17|7.97|9.15|7.95|9.17|7.97|9.13|7.93|0
1698717900000|2023-10-31 02:05:00|9.16|7.96|9.15|7.95|9.16|7.96|9.14|7.94|0
1698718200000|2023-10-31 02:10:00|9.14|7.94|9.15|7.95|9.16|7.96|9.14|7.94|0
1698718500000|2023-10-31 02:15:00|9.14|7.94|9.16|7.96|9.17|7.97|9.13|7.93|0
1698718800000|2023-10-31 02:20:00|9.17|7.97|9.16|7.96|9.17|7.97|9.16|7.96|0
1698719100000|2023-10-31 02:25:00|9.17|7.97|9.15|7.95|9.17|7.97|9.14|7.94|0
1698719400000|2023-10-31 02:30:00|9.14|7.94|9.13|7.93|9.16|7.96|9.13|7.93|0
1698719700000|2023-10-31 02:35:00|9.14|7.94|9.16|7.96|9.16|7.96|9.13|7.93|0
1698720000000|2023-10-31 02:40:00|9.17|7.97|9.17|7.97|9.18|7.98|9.16|7.96|0
1698720300000|2023-10-31 02:45:00|9.18|7.98|9.19|7.99|9.2|8|9.16|7.96|0
1698720600000|2023-10-31 02:50:00|9.2|8|9.22|8.02|9.22|8.02|9.2|8|0
1698720900000|2023-10-31 02:55:00|9.21|8.01|9.21|8.01|9.22|8.02|9.21|8.01|0
1698721200000|2023-10-31 03:00:00|9.22|8.02|9.22|8.02|9.26|8.06|9.21|8.01|0
1698721500000|2023-10-31 03:05:00|9.23|8.03|9.31|8.11|9.31|8.11|9.22|8.02|0
1698721800000|2023-10-31 03:10:00|9.32|8.12|9.29|8.09|9.32|8.12|9.29|8.09|0
1698722100000|2023-10-31 03:15:00|9.3|8.1|9.29|8.09|9.3|8.1|9.29|8.09|0
1698722400000|2023-10-31 03:20:00|9.28|8.08|9.28|8.08|9.3|8.1|9.28|8.08|0
1698722700000|2023-10-31 03:25:00|9.29|8.09|9.21|8.01|9.29|8.09|9.2|8|0
1698723000000|2023-10-31 03:30:00|9.2|8|9.24|8.04|9.24|8.04|9.19|7.99|0
1698723300000|2023-10-31 03:35:00|9.25|8.05|9.27|8.07|9.3|8.1|9.24|8.04|0
1698723600000|2023-10-31 03:40:00|9.26|8.06|9.25|8.05|9.26|8.06|9.22|8.02|0
1698723900000|2023-10-31 03:45:00|9.24|8.04|9.31|8.11|9.35|8.15|9.24|8.04|0
1698724200000|2023-10-31 03:50:00|9.3|8.1|9.29|8.09|9.32|8.12|9.29|8.09|0
1698724500000|2023-10-31 03:55:00|9.28|8.08|9.27|8.07|9.28|8.08|9.24|8.04|0
1698724800000|2023-10-31 04:00:00|9.28|8.08|9.27|8.07|9.28|8.08|9.26|8.06|0
1698725100000|2023-10-31 04:05:00|9.28|8.08|9.19|7.99|9.28|8.08|9.19|7.99|0
1698725400000|2023-10-31 04:10:00|9.2|8|9.24|8.04|9.25|8.05|9.2|8|0
1698725700000|2023-10-31 04:15:00|9.23|8.03|9.22|8.02|9.24|8.04|9.21|8.01|0
1698726000000|2023-10-31 04:20:00|9.23|8.03|9.24|8.04|9.24|8.04|9.22|8.02|0
1698726300000|2023-10-31 04:25:00|9.25|8.05|9.22|8.02|9.26|8.06|9.22|8.02|0
1698726600000|2023-10-31 04:30:00|9.23|8.03|9.27|8.07|9.27|8.07|9.22|8.02|0
1698726900000|2023-10-31 04:35:00|9.28|8.08|9.26|8.06|9.28|8.08|9.26|8.06|0
1698727200000|2023-10-31 04:40:00|9.27|8.07|9.29|8.09|9.31|8.11|9.26|8.06|0
1698727500000|2023-10-31 04:45:00|9.28|8.08|9.28|8.08|9.29|8.09|9.27|8.07|0
1698727800000|2023-10-31 04:50:00|9.27|8.07|9.28|8.08|9.29|8.09|9.27|8.07|0
1698728100000|2023-10-31 04:55:00|9.27|8.07|9.26|8.06|9.27|8.07|9.25|8.05|0
1698728400000|2023-10-31 05:00:00|9.28|8.08|9.29|8.09|9.31|8.11|9.26|8.06|0
1698728700000|2023-10-31 05:05:00|9.28|8.08|9.3|8.1|9.31|8.11|9.26|8.06|0
1698729000000|2023-10-31 05:10:00|9.29|8.09|9.3|8.1|9.3|8.1|9.27|8.07|0
1698729300000|2023-10-31 05:15:00|9.31|8.11|9.28|8.08|9.32|8.12|9.28|8.08|0
1698729600000|2023-10-31 05:20:00|9.27|8.07|9.3|8.1|9.3|8.1|9.26|8.06|0
1698729900000|2023-10-31 05:25:00|9.31|8.11|9.33|8.13|9.33|8.13|9.3|8.1|0
1698730200000|2023-10-31 05:30:00|9.32|8.12|9.32|8.12|9.32|8.12|9.29|8.09|0
1698730500000|2023-10-31 05:35:00|9.31|8.11|9.33|8.13|9.34|8.14|9.31|8.11|0
1698730800000|2023-10-31 05:40:00|9.32|8.12|9.29|8.09|9.32|8.12|9.28|8.08|0
1698731100000|2023-10-31 05:45:00|9.28|8.08|9.3|8.1|9.3|8.1|9.28|8.08|0
1698731400000|2023-10-31 05:50:00|9.29|8.09|9.28|8.08|9.31|8.11|9.27|8.07|0
1698731700000|2023-10-31 05:55:00|9.29|8.09|9.31|8.11|9.32|8.12|9.29|8.09|0
1698732000000|2023-10-31 06:00:00|9.3|8.1|9.34|8.14|9.34|8.14|9.29|8.09|0
1698732300000|2023-10-31 06:05:00|9.33|8.13|9.33|8.13|9.35|8.15|9.33|8.13|0
1698732600000|2023-10-31 06:10:00|9.34|8.14|9.34|8.14|9.36|8.16|9.34|8.14|0
1698732900000|2023-10-31 06:15:00|9.33|8.13|9.31|8.11|9.33|8.13|9.3|8.1|0
1698733200000|2023-10-31 06:20:00|9.32|8.12|9.3|8.1|9.32|8.12|9.29|8.09|0
1698733500000|2023-10-31 06:25:00|9.29|8.09|9.24|8.04|9.3|8.1|9.24|8.04|0
1698733800000|2023-10-31 06:30:00|9.23|8.03|9.19|7.99|9.24|8.04|9.19|7.99|0
1698734100000|2023-10-31 06:35:00|9.2|8|9.18|7.98|9.2|8|9.18|7.98|0
1698734400000|2023-10-31 06:40:00|9.17|7.97|9.19|7.99|9.19|7.99|9.15|7.95|0
1698734700000|2023-10-31 06:45:00|9.2|8|9.17|7.97|9.2|8|9.17|7.97|0
1698735000000|2023-10-31 06:50:00|9.18|7.98|9.17|7.97|9.18|7.98|9.16|7.96|0
1698735300000|2023-10-31 06:55:00|9.18|7.98|9.17|7.97|9.18|7.98|9.15|7.95|0
1698735600000|2023-10-31 07:00:00|9.15|7.95|9.13|7.93|9.17|7.97|9.12|7.92|0
1698735900000|2023-10-31 07:05:00|9.14|7.94|9.14|7.94|9.15|7.95|9.13|7.93|0
1698736200000|2023-10-31 07:10:00|9.13|7.93|9.12|7.92|9.15|7.95|9.12|7.92|0
1698736500000|2023-10-31 07:15:00|9.11|7.91|9.1|7.9|9.14|7.94|9.1|7.9|0
1698736800000|2023-10-31 07:20:00|9.11|7.91|9.11|7.91|9.13|7.93|9.1|7.9|0
1698737100000|2023-10-31 07:25:00|9.1|7.9|9.09|7.89|9.11|7.91|9.09|7.89|0
1698737400000|2023-10-31 07:30:00|9.1|7.9|8.99|7.79|9.11|7.91|8.98|7.78|0
1698737700000|2023-10-31 07:35:00|8.98|7.78|8.99|7.79|8.99|7.79|8.97|7.77|0
1698738000000|2023-10-31 07:40:00|8.98|7.78|8.98|7.78|9|7.8|8.97|7.77|0
1698738300000|2023-10-31 07:45:00|8.97|7.77|8.98|7.78|8.98|7.78|8.95|7.75|0
1698738600000|2023-10-31 07:50:00|8.97|7.77|9.03|7.83|9.04|7.84|8.97|7.77|0
1698738900000|2023-10-31 07:55:00|9.04|7.84|9.03|7.83|9.05|7.85|9.03|7.83|0
1698739200000|2023-10-31 08:00:00|9.02|7.82|9.06|7.86|9.07|7.87|8.99|7.79|0
1698739500000|2023-10-31 08:05:00|9.07|7.87|9.03|7.83|9.08|7.88|9.01|7.81|0
1698739800000|2023-10-31 08:10:00|9.04|7.84|8.95|7.75|9.05|7.85|8.95|7.75|0
1698740100000|2023-10-31 08:15:00|8.96|7.76|8.96|7.76|8.98|7.78|8.94|7.74|0
1698740400000|2023-10-31 08:20:00|8.95|7.75|8.92|7.72|8.96|7.76|8.91|7.71|0
1698740700000|2023-10-31 08:25:00|8.93|7.73|8.89|7.69|8.95|7.75|8.87|7.67|0
1698741000000|2023-10-31 08:30:00|8.88|7.68|8.87|7.67|8.9|7.7|8.87|7.67|0
1698741300000|2023-10-31 08:35:00|8.88|7.68|8.81|7.61|8.88|7.68|8.8|7.6|0
1698741600000|2023-10-31 08:40:00|8.8|7.6|8.79|7.59|8.81|7.61|8.78|7.58|0
1698741900000|2023-10-31 08:45:00|8.78|7.58|8.77|7.57|8.8|7.6|8.74|7.54|0
1698742200000|2023-10-31 08:50:00|8.76|7.56|8.69|7.49|8.76|7.56|8.69|7.49|0
1698742500000|2023-10-31 08:55:00|8.68|7.48|8.68|7.48|8.72|7.52|8.68|7.48|0
1698742800000|2023-10-31 09:00:00|8.69|7.49|8.72|7.52|8.72|7.52|8.67|7.47|0
1698743100000|2023-10-31 09:05:00|8.71|7.51|8.77|7.57|8.77|7.57|8.71|7.51|0
1698743400000|2023-10-31 09:10:00|8.76|7.56|8.75|7.55|8.77|7.57|8.7|7.5|0
1698743700000|2023-10-31 09:15:00|8.74|7.54|8.72|7.52|8.76|7.56|8.71|7.51|0
1698744000000|2023-10-31 09:20:00|8.73|7.53|8.8|7.6|8.8|7.6|8.73|7.53|0
1698744300000|2023-10-31 09:25:00|8.79|7.59|8.8|7.6|8.84|7.64|8.78|7.58|0
1698744600000|2023-10-31 09:30:00|8.81|7.61|8.69|7.49|8.81|7.61|8.69|7.49|0
1698744900000|2023-10-31 09:35:00|8.7|7.5|8.68|7.48|8.73|7.53|8.68|7.48|0
1698745200000|2023-10-31 09:40:00|8.67|7.47|8.66|7.46|8.69|7.49|8.65|7.45|0
1698745500000|2023-10-31 09:45:00|8.65|7.45|8.66|7.46|8.67|7.47|8.65|7.45|0
1698745800000|2023-10-31 09:50:00|8.65|7.45|8.68|7.48|8.69|7.49|8.65|7.45|0
1698746100000|2023-10-31 09:55:00|8.67|7.47|8.64|7.44|8.69|7.49|8.62|7.42|0
1698746400000|2023-10-31 10:00:00|8.65|7.45|8.6|7.4|8.66|7.46|8.59|7.39|0
1698746700000|2023-10-31 10:05:00|8.61|7.41|8.65|7.45|8.65|7.45|8.59|7.39|0
1698747000000|2023-10-31 10:10:00|8.64|7.44|8.6|7.4|8.66|7.46|8.59|7.39|0
1698747300000|2023-10-31 10:15:00|8.59|7.39|8.55|7.35|8.63|7.43|8.55|7.35|0
1698747600000|2023-10-31 10:20:00|8.54|7.34|8.57|7.37|8.58|7.38|8.54|7.34|0
1698747900000|2023-10-31 10:25:00|8.56|7.36|8.62|7.42|8.62|7.42|8.56|7.36|0
1698748200000|2023-10-31 10:30:00|8.61|7.41|8.56|7.36|8.61|7.41|8.56|7.36|0
1698748500000|2023-10-31 10:35:00|8.57|7.37|8.61|7.41|8.61|7.41|8.56|7.36|0
1698748800000|2023-10-31 10:40:00|8.6|7.4|8.62|7.42|8.64|7.44|8.6|7.4|0
1698749100000|2023-10-31 10:45:00|8.63|7.43|8.58|7.38|8.63|7.43|8.58|7.38|0
1698749400000|2023-10-31 10:50:00|8.59|7.39|8.61|7.41|8.61|7.41|8.59|7.39|0
1698749700000|2023-10-31 10:55:00|8.62|7.42|8.59|7.39|8.62|7.42|8.59|7.39|0
1698750000000|2023-10-31 11:00:00|8.6|7.4|8.63|7.43|8.95|7.75|8.56|7.36|0
1698750300000|2023-10-31 11:05:00|8.64|7.44|8.66|7.46|8.68|7.48|8.64|7.44|0
1698750600000|2023-10-31 11:10:00|8.65|7.45|8.59|7.39|8.65|7.45|8.58|7.38|0
1698750900000|2023-10-31 11:15:00|8.6|7.4|8.58|7.38|8.61|7.41|8.56|7.36|0
1698751200000|2023-10-31 11:20:00|8.59|7.39|8.57|7.37|8.6|7.4|8.55|7.35|0
1698751500000|2023-10-31 11:25:00|8.58|7.38|8.57|7.37|8.59|7.39|8.56|7.36|0
1698751800000|2023-10-31 11:30:00|8.56|7.36|8.56|7.36|8.59|7.39|8.55|7.35|0
1698752100000|2023-10-31 11:35:00|8.57|7.37|8.6|7.4|8.62|7.42|8.57|7.37|0
1698752400000|2023-10-31 11:40:00|8.59|7.39|8.63|7.43|8.64|7.44|8.58|7.38|0
1698752700000|2023-10-31 11:45:00|8.62|7.42|8.64|7.44|8.64|7.44|8.6|7.4|0
1698753000000|2023-10-31 11:50:00|8.63|7.43|8.6|7.4|8.66|7.46|8.59|7.39|0
1698753300000|2023-10-31 11:55:00|8.61|7.41|8.64|7.44|8.64|7.44|8.61|7.41|0
1698753600000|2023-10-31 12:00:00|8.63|7.43|8.62|7.42|8.66|7.46|8.61|7.41|0
1698753900000|2023-10-31 12:05:00|8.63|7.43|8.62|7.42|8.63|7.43|8.6|7.4|0
1698754200000|2023-10-31 12:10:00|8.61|7.41|8.59|7.39|8.61|7.41|8.59|7.39|0
1698754500000|2023-10-31 12:15:00|8.58|7.38|8.57|7.37|8.59|7.39|8.56|7.36|0
1698754800000|2023-10-31 12:20:00|8.56|7.36|8.54|7.34|8.58|7.38|8.54|7.34|0
1698755100000|2023-10-31 12:25:00|8.55|7.35|8.57|7.37|8.57|7.37|8.54|7.34|0
1698755400000|2023-10-31 12:30:00|8.63|7.43|8.65|7.45|8.67|7.47|8.59|7.39|0
1698755700000|2023-10-31 12:35:00|8.66|7.46|8.72|7.52|8.74|7.54|8.63|7.43|0
1698756000000|2023-10-31 12:40:00|8.73|7.53|8.76|7.56|8.79|7.59|8.7|7.5|0
1698756300000|2023-10-31 12:45:00|8.75|7.55|8.69|7.49|8.75|7.55|8.67|7.47|0
1698756600000|2023-10-31 12:50:00|8.7|7.5|8.68|7.48|8.73|7.53|8.67|7.47|0
1698756900000|2023-10-31 12:55:00|8.66|7.46|8.72|7.52|8.73|7.53|8.64|7.44|0
1698757200000|2023-10-31 13:00:00|8.71|7.51|8.68|7.48|8.72|7.52|8.66|7.46|0
1698757500000|2023-10-31 13:05:00|8.69|7.49|8.71|7.51|8.71|7.51|8.64|7.44|0
1698757800000|2023-10-31 13:10:00|8.7|7.5|8.74|7.54|8.74|7.54|8.69|7.49|0
1698758100000|2023-10-31 13:15:00|8.73|7.53|8.74|7.54|8.78|7.58|8.73|7.53|0
1698758400000|2023-10-31 13:20:00|8.75|7.55|8.78|7.58|8.79|7.59|8.74|7.54|0
1698758700000|2023-10-31 13:25:00|8.77|7.57|8.69|7.49|8.8|7.6|8.68|7.48|0
1698759000000|2023-10-31 13:30:00|8.71|7.51|8.83|7.63|8.84|7.64|8.67|7.47|0
1698759300000|2023-10-31 13:35:00|8.85|7.65|8.78|7.58|9.07|7.87|8.68|7.48|0
1698759600000|2023-10-31 13:40:00|8.79|7.59|8.8|7.6|8.82|7.62|8.75|7.55|0
1698759900000|2023-10-31 13:45:00|8.81|7.61|8.55|7.35|8.82|7.62|8.55|7.35|0
1698760200000|2023-10-31 13:50:00|8.57|7.37|8.62|7.42|8.7|7.5|8.56|7.36|0
1698760500000|2023-10-31 13:55:00|8.61|7.41|8.6|7.4|8.65|7.45|8.56|7.36|0
1698760800000|2023-10-31 14:00:00|8.59|7.39|8.69|7.49|8.71|7.51|8.59|7.39|0
1698761100000|2023-10-31 14:05:00|8.68|7.48|8.5|7.3|8.7|7.5|8.5|7.3|0
1698761400000|2023-10-31 14:10:00|8.49|7.29|8.38|7.18|8.49|7.29|8.33|7.13|0
1698761700000|2023-10-31 14:15:00|8.37|7.17|8.37|7.17|8.39|7.19|8.29|7.09|0
1698762000000|2023-10-31 14:20:00|8.36|7.16|8.38|7.18|8.39|7.19|8.33|7.13|0
1698762300000|2023-10-31 14:25:00|8.37|7.17|8.39|7.19|8.45|7.25|8.37|7.17|0
1698762600000|2023-10-31 14:30:00|8.38|7.18|8.46|7.26|8.46|7.26|8.35|7.15|0
1698762900000|2023-10-31 14:35:00|8.47|7.27|8.55|7.35|8.58|7.38|8.47|7.27|0
1698763200000|2023-10-31 14:40:00|8.56|7.36|8.32|7.12|8.58|7.38|8.31|7.11|0
1698763500000|2023-10-31 14:45:00|8.33|7.13|8.39|7.19|8.4|7.2|8.3|7.1|0
1698763800000|2023-10-31 14:50:00|8.37|7.17|8.25|7.05|8.37|7.17|8.23|7.03|0
1698764100000|2023-10-31 14:55:00|8.24|7.04|8.27|7.07|8.32|7.12|8.22|7.02|0
1698764400000|2023-10-31 15:00:00|8.26|7.06|8.31|7.11|8.32|7.12|8.22|7.02|0
1698764700000|2023-10-31 15:05:00|8.3|7.1|8.28|7.08|8.34|7.14|8.28|7.08|0
1698765000000|2023-10-31 15:10:00|8.29|7.09|8.26|7.06|8.34|7.14|8.26|7.06|0
1698765300000|2023-10-31 15:15:00|8.27|7.07|8.32|7.12|8.39|7.19|8.26|7.06|0
1698765600000|2023-10-31 15:20:00|8.33|7.13|8.39|7.19|8.41|7.21|8.32|7.12|0
1698765900000|2023-10-31 15:25:00|8.38|7.18|8.44|7.24|8.52|7.32|8.28|7.08|0
1698766200000|2023-10-31 15:30:00|8.43|7.23|8.23|7.03|8.46|7.26|8.23|7.03|0
1698766500000|2023-10-31 15:35:00|8.22|7.02|8.25|7.05|8.31|7.11|8.21|7.01|0
1698766800000|2023-10-31 15:40:00|8.24|7.04|8.43|7.23|8.49|7.29|8.24|7.04|0
1698767100000|2023-10-31 15:45:00|8.44|7.24|8.46|7.26|8.48|7.28|8.41|7.21|0
1698767400000|2023-10-31 15:50:00|8.45|7.25|8.46|7.26|8.49|7.29|8.43|7.23|0
1698767700000|2023-10-31 15:55:00|8.45|7.25|8.28|7.08|8.45|7.25|8.28|7.08|0
1698768000000|2023-10-31 16:00:00|8.29|7.09|8.34|7.14|8.36|7.16|8.27|7.07|0
1698768300000|2023-10-31 16:05:00|8.35|7.15|8.32|7.12|8.37|7.17|8.31|7.11|0
1698768600000|2023-10-31 16:10:00|8.33|7.13|8.47|7.27|8.47|7.27|8.31|7.11|0
1698768900000|2023-10-31 16:15:00|8.46|7.26|8.47|7.27|8.52|7.32|8.44|7.24|0
1698769200000|2023-10-31 16:20:00|8.48|7.28|8.45|7.25|8.49|7.29|8.44|7.24|0
1698769500000|2023-10-31 16:25:00|8.44|7.24|8.38|7.18|8.47|7.27|8.38|7.18|0
1698769800000|2023-10-31 16:30:00|8.39|7.19|8.31|7.11|8.41|7.21|8.25|7.05|0
1698770100000|2023-10-31 16:35:00|8.32|7.12|8.29|7.09|8.5|7.3|8.27|7.07|0
1698770400000|2023-10-31 16:40:00|8.3|7.1|8.25|7.05|8.32|7.12|8.18|6.98|0
1698770700000|2023-10-31 16:45:00|8.24|7.04|8.22|7.02|8.27|7.07|8.22|7.02|0
1698771000000|2023-10-31 16:50:00|8.23|7.03|8.27|7.07|8.29|7.09|8.22|7.02|0
1698771300000|2023-10-31 16:55:00|8.26|7.06|8.2|7|8.26|7.06|8.18|6.98|0
1698771600000|2023-10-31 17:00:00|8.21|7.01|8.18|6.98|8.28|7.08|8.14|6.94|0
1698771900000|2023-10-31 17:05:00|8.17|6.97|8.12|6.92|8.17|6.97|8.11|6.91|0
1698772200000|2023-10-31 17:10:00|8.13|6.93|8.2|7|8.27|7.07|8.13|6.93|0
1698772500000|2023-10-31 17:15:00|8.19|6.99|8.16|6.96|8.19|6.99|8.14|6.94|0
1698772800000|2023-10-31 17:20:00|8.17|6.97|8.15|6.95|8.17|6.97|8.12|6.92|0
1698773100000|2023-10-31 17:25:00|8.16|6.96|8.14|6.94|8.22|7.02|8.13|6.93|0
1698773400000|2023-10-31 17:30:00|8.13|6.93|8.06|6.86|8.14|6.94|8.06|6.86|0
1698773700000|2023-10-31 17:35:00|8.07|6.87|8.07|6.87|8.13|6.93|8.06|6.86|0
1698774000000|2023-10-31 17:40:00|8.08|6.88|8.02|6.82|8.1|6.9|7.97|6.77|0
1698774300000|2023-10-31 17:45:00|8.03|6.83|8.05|6.85|8.06|6.86|8.02|6.82|0
1698774600000|2023-10-31 17:50:00|8.04|6.84|7.97|6.77|8.06|6.86|7.96|6.76|0
1698774900000|2023-10-31 17:55:00|7.98|6.78|7.96|6.76|8|6.8|7.95|6.75|0
1698775200000|2023-10-31 18:00:00|7.97|6.77|7.96|6.76|7.99|6.79|7.93|6.73|0
1698775500000|2023-10-31 18:05:00|7.97|6.77|7.98|6.78|7.99|6.79|7.94|6.74|0
1698775800000|2023-10-31 18:10:00|7.99|6.79|8.01|6.81|8.01|6.81|7.97|6.77|0
1698776100000|2023-10-31 18:15:00|8.02|6.82|8.05|6.85|8.06|6.86|7.98|6.78|0
1698776400000|2023-10-31 18:20:00|8.06|6.86|7.94|6.74|8.17|6.97|7.93|6.73|0
1698776700000|2023-10-31 18:25:00|7.95|6.75|7.97|6.77|7.97|6.77|7.94|6.74|0
1698777000000|2023-10-31 18:30:00|7.98|6.78|7.93|6.73|7.98|6.78|7.91|6.71|0
1698777300000|2023-10-31 18:35:00|7.92|6.72|7.93|6.73|7.97|6.77|7.91|6.71|0
1698777600000|2023-10-31 18:40:00|7.94|6.74|7.86|6.66|7.94|6.74|7.85|6.65|0
1698777900000|2023-10-31 18:45:00|7.87|6.67|7.83|6.63|7.9|6.7|7.8|6.6|0
1698778200000|2023-10-31 18:50:00|7.82|6.62|7.83|6.63|7.84|6.64|7.8|6.6|0
1698778500000|2023-10-31 18:55:00|7.82|6.62|7.66|6.46|7.83|6.63|7.64|6.44|0
1698778800000|2023-10-31 19:00:00|7.65|6.45|7.58|6.38|7.66|6.46|7.58|6.38|0
1698779100000|2023-10-31 19:05:00|7.59|6.39|7.71|6.51|7.77|6.57|7.59|6.39|0
1698779400000|2023-10-31 19:10:00|7.72|6.52|7.75|6.55|7.75|6.55|7.7|6.5|0
1698779700000|2023-10-31 19:15:00|7.76|6.56|7.72|6.52|7.76|6.56|7.71|6.51|0
1698780000000|2023-10-31 19:20:00|7.73|6.53|7.77|6.57|7.79|6.59|7.71|6.51|0
1698780300000|2023-10-31 19:25:00|7.78|6.58|7.74|6.54|7.79|6.59|7.73|6.53|0
1698780600000|2023-10-31 19:30:00|7.75|6.55|7.79|6.59|7.79|6.59|7.74|6.54|0
1698780900000|2023-10-31 19:35:00|7.78|6.58|7.85|6.65|7.85|6.65|7.77|6.57|0
1698781200000|2023-10-31 19:40:00|7.84|6.64|7.61|6.41|7.86|6.66|7.61|6.41|0
1698781500000|2023-10-31 19:45:00|7.62|6.42|7.6|6.4|7.66|6.46|7.6|6.4|0
1698781800000|2023-10-31 19:50:00|7.61|6.41|7.59|6.39|7.64|6.44|7.58|6.38|0
1698782100000|2023-10-31 19:55:00|7.58|6.38|7.57|6.37|7.58|6.38|7.52|6.32|0
1698782400000|2023-10-31 20:00:00|7.58|6.38|7.66|6.46|7.67|6.47|7.57|6.37|0
1698782700000|2023-10-31 20:05:00|7.65|6.45|7.65|6.45|7.66|6.46|7.64|6.44|0
1698783000000|2023-10-31 20:10:00|7.66|6.46|7.68|6.48|7.69|6.49|7.65|6.45|0
1698783300000|2023-10-31 20:15:00|7.89|6.29|7.92|6.32|7.93|6.33|7.89|6.29|0
1698783600000|2023-10-31 20:20:00|7.93|6.33|7.92|6.32|7.94|6.34|7.91|6.31|0
1698783900000|2023-10-31 20:25:00|7.93|6.33|7.93|6.33|7.93|6.33|7.92|6.32|0
1698784200000|2023-10-31 20:30:00|7.94|6.34|7.94|6.34|7.95|6.35|7.93|6.33|0
1698784500000|2023-10-31 20:35:00|7.95|6.35|7.94|6.34|7.95|6.35|7.93|6.33|0
1698784800000|2023-10-31 20:40:00|7.93|6.33|7.94|6.34|7.95|6.35|7.93|6.33|0
1698785100000|2023-10-31 20:45:00|7.95|6.35|7.95|6.35|7.95|6.35|7.94|6.34|0
1698785400000|2023-10-31 20:50:00|7.94|6.34|7.94|6.34|7.95|6.35|7.94|6.34|0
1698785700000|2023-10-31 20:55:00|7.93|6.33|7.92|6.32|7.93|6.33|7.92|6.32|0
1698786300000|2023-10-31 21:05:00|7.93|6.33|7.91|6.31|7.93|6.33|7.91|6.31|0
1698786600000|2023-10-31 21:10:00|7.9|6.3|7.9|6.3|7.91|6.31|7.89|6.29|0
1698786900000|2023-10-31 21:15:00|7.89|6.29|7.89|6.29|7.89|6.29|7.88|6.28|0
1698787200000|2023-10-31 21:20:00|7.91|6.31|7.9|6.3|7.91|6.31|7.9|6.3|0
1698787500000|2023-10-31 21:25:00|7.89|6.29|7.9|6.3|7.9|6.3|7.89|6.29|0
1698787800000|2023-10-31 21:30:00|7.91|6.31|7.9|6.3|7.91|6.31|7.9|6.3|0
1698788400000|2023-10-31 21:40:00|7.91|6.31|7.91|6.31|7.92|6.32|7.91|6.31|0
1698788700000|2023-10-31 21:45:00|7.9|6.3|7.89|6.29|7.9|6.3|7.89|6.29|0
1698789000000|2023-10-31 21:50:00|7.9|6.3|7.9|6.3|7.9|6.3|7.9|6.3|0
1698789300000|2023-10-31 21:55:00|7.89|6.29|7.89|6.29|7.9|6.3|7.89|6.29|0
1698789600000|2023-10-31 22:00:00|7.88|6.28|7.92|6.32|7.92|6.32|7.85|6.25|0
1698789900000|2023-10-31 22:05:00|7.93|6.33|7.93|6.33|7.94|6.34|7.92|6.32|0
1698790200000|2023-10-31 22:10:00|7.92|6.32|7.92|6.32|7.94|6.34|7.92|6.32|0
1698790500000|2023-10-31 22:15:00|7.93|6.33|7.92|6.32|7.93|6.33|7.91|6.31|0
1698790800000|2023-10-31 22:20:00|7.93|6.33|7.94|6.34|7.94|6.34|7.92|6.32|0
1698791100000|2023-10-31 22:25:00|7.93|6.33|7.93|6.33|7.94|6.34|7.92|6.32|0
1698791400000|2023-10-31 22:30:00|7.92|6.32|7.93|6.33|7.93|6.33|7.91|6.31|0
1698791700000|2023-10-31 22:35:00|7.92|6.32|7.91|6.31|7.92|6.32|7.91|6.31|0
1698792000000|2023-10-31 22:40:00|7.9|6.3|7.89|6.29|7.9|6.3|7.89|6.29|0
1698792300000|2023-10-31 22:45:00|7.9|6.3|7.9|6.3|7.9|6.3|7.89|6.29|0
1698792600000|2023-10-31 22:50:00|7.89|6.29|7.89|6.29|7.89|6.29|7.88|6.28|0
1698792900000|2023-10-31 22:55:00|7.88|6.28|7.88|6.28|7.89|6.29|7.88|6.28|0
1698793200000|2023-10-31 23:00:00|7.89|6.29|7.93|6.33|7.95|6.35|7.88|6.28|0
1698793500000|2023-10-31 23:05:00|7.94|6.34|7.93|6.33|7.94|6.34|7.92|6.32|0
1698793800000|2023-10-31 23:10:00|7.94|6.34|7.94|6.34|7.94|6.34|7.93|6.33|0
1698794100000|2023-10-31 23:15:00|7.95|6.35|7.92|6.32|7.95|6.35|7.92|6.32|0
1698794400000|2023-10-31 23:20:00|7.93|6.33|7.93|6.33|7.93|6.33|7.93|6.33|0
1698794700000|2023-10-31 23:25:00|7.94|6.34|7.93|6.33|7.94|6.34|7.93|6.33|0
1698795000000|2023-10-31 23:30:00|7.94|6.34|7.94|6.34|7.94|6.34|7.93|6.33|0
1698795300000|2023-10-31 23:35:00|7.95|6.35|7.94|6.34|7.96|6.36|7.94|6.34|0
1698795600000|2023-10-31 23:40:00|7.95|6.35|7.93|6.33|7.95|6.35|7.93|6.33|0
1698795900000|2023-10-31 23:45:00|7.94|6.34|7.94|6.34|7.94|6.34|7.93|6.33|0
1698796200000|2023-10-31 23:50:00|7.93|6.33|7.93|6.33|7.94|6.34|7.93|6.33|0
1698796500000|2023-10-31 23:55:00|7.92|6.32|7.93|6.33|7.93|6.33|7.92|6.32|0
1698796800000|2023-11-01 00:00:00|7.92|6.32|7.91|6.31|7.92|6.32|7.9|6.3|0
1698797100000|2023-11-01 00:05:00|7.92|6.32|7.93|6.33|7.93|6.33|7.9|6.3|0
1698797400000|2023-11-01 00:10:00|7.94|6.34|7.91|6.31|7.94|6.34|7.91|6.31|0
1698797700000|2023-11-01 00:15:00|7.9|6.3|7.89|6.29|7.91|6.31|7.89|6.29|0
1698798000000|2023-11-01 00:20:00|7.9|6.3|7.91|6.31|7.92|6.32|7.89|6.29|0
1698798300000|2023-11-01 00:25:00|7.92|6.32|7.93|6.33|7.94|6.34|7.91|6.31|0
1698798600000|2023-11-01 00:30:00|7.73|6.53|7.77|6.57|7.77|6.57|7.73|6.53|0
1698798900000|2023-11-01 00:35:00|7.76|6.56|7.77|6.57|7.78|6.58|7.76|6.56|0
1698799200000|2023-11-01 00:40:00|7.76|6.56|7.78|6.58|7.79|6.59|7.76|6.56|0
1698799500000|2023-11-01 00:45:00|7.77|6.57|7.75|6.55|7.77|6.57|7.73|6.53|0
1698799800000|2023-11-01 00:50:00|7.74|6.54|7.77|6.57|7.78|6.58|7.74|6.54|0
1698800100000|2023-11-01 00:55:00|7.78|6.58|7.75|6.55|7.78|6.58|7.74|6.54|0
1698800400000|2023-11-01 01:00:00|7.74|6.54|7.76|6.56|7.76|6.56|7.74|6.54|0
1698800700000|2023-11-01 01:05:00|7.77|6.57|7.75|6.55|7.77|6.57|7.74|6.54|0
1698801000000|2023-11-01 01:10:00|7.76|6.56|7.75|6.55|7.77|6.57|7.75|6.55|0
1698801300000|2023-11-01 01:15:00|7.76|6.56|7.78|6.58|7.8|6.6|7.75|6.55|0
1698801600000|2023-11-01 01:20:00|7.79|6.59|7.78|6.58|7.8|6.6|7.76|6.56|0
1698801900000|2023-11-01 01:25:00|7.77|6.57|7.78|6.58|7.79|6.59|7.77|6.57|0
1698802200000|2023-11-01 01:30:00|7.79|6.59|7.77|6.57|7.79|6.59|7.76|6.56|0
1698802500000|2023-11-01 01:35:00|7.76|6.56|7.76|6.56|7.76|6.56|7.73|6.53|0
1698802800000|2023-11-01 01:40:00|7.75|6.55|7.74|6.54|7.76|6.56|7.74|6.54|0
1698803100000|2023-11-01 01:45:00|7.76|6.56|7.75|6.55|7.77|6.57|7.74|6.54|0
1698803400000|2023-11-01 01:50:00|7.76|6.56|7.78|6.58|7.78|6.58|7.75|6.55|0
1698803700000|2023-11-01 01:55:00|7.79|6.59|7.77|6.57|7.81|6.61|7.76|6.56|0
1698804000000|2023-11-01 02:00:00|7.76|6.56|7.76|6.56|7.78|6.58|7.75|6.55|0
1698804300000|2023-11-01 02:05:00|7.77|6.57|7.78|6.58|7.79|6.59|7.76|6.56|0
1698804600000|2023-11-01 02:10:00|7.79|6.59|7.74|6.54|7.79|6.59|7.73|6.53|0
1698804900000|2023-11-01 02:15:00|7.73|6.53|7.72|6.52|7.75|6.55|7.72|6.52|0
1698805200000|2023-11-01 02:20:00|7.73|6.53|7.71|6.51|7.74|6.54|7.71|6.51|0
1698805500000|2023-11-01 02:25:00|7.7|6.5|7.69|6.49|7.71|6.51|7.69|6.49|0
1698805800000|2023-11-01 02:30:00|7.68|6.48|7.65|6.45|7.68|6.48|7.65|6.45|0
1698806100000|2023-11-01 02:35:00|7.64|6.44|7.65|6.45|7.65|6.45|7.64|6.44|0
1698806400000|2023-11-01 02:40:00|7.66|6.46|7.65|6.45|7.66|6.46|7.64|6.44|0
1698806700000|2023-11-01 02:45:00|7.64|6.44|7.66|6.46|7.66|6.46|7.64|6.44|0
1698807000000|2023-11-01 02:50:00|7.67|6.47|7.67|6.47|7.67|6.47|7.66|6.46|0
1698807300000|2023-11-01 02:55:00|7.66|6.46|7.63|6.43|7.66|6.46|7.63|6.43|0
1698807600000|2023-11-01 03:00:00|7.64|6.44|7.64|6.44|7.65|6.45|7.63|6.43|0
1698807900000|2023-11-01 03:05:00|7.63|6.43|7.64|6.44|7.65|6.45|7.63|6.43|0
1698808200000|2023-11-01 03:10:00|7.65|6.45|7.65|6.45|7.65|6.45|7.64|6.44|0
1698808500000|2023-11-01 03:15:00|7.64|6.44|7.63|6.43|7.65|6.45|7.63|6.43|0
1698808800000|2023-11-01 03:20:00|7.62|6.42|7.62|6.42|7.63|6.43|7.62|6.42|0
1698809100000|2023-11-01 03:25:00|7.63|6.43|7.63|6.43|7.63|6.43|7.62|6.42|0
1698809400000|2023-11-01 03:30:00|7.62|6.42|7.63|6.43|7.63|6.43|7.62|6.42|0
1698809700000|2023-11-01 03:35:00|7.62|6.42|7.64|6.44|7.64|6.44|7.62|6.42|0
1698810000000|2023-11-01 03:40:00|7.63|6.43|7.62|6.42|7.64|6.44|7.62|6.42|0
1698810300000|2023-11-01 03:45:00|7.63|6.43|7.64|6.44|7.64|6.44|7.63|6.43|0
1698810600000|2023-11-01 03:50:00|7.63|6.43|7.64|6.44|7.64|6.44|7.63|6.43|0
1698810900000|2023-11-01 03:55:00|7.63|6.43|7.64|6.44|7.64|6.44|7.63|6.43|0
1698811200000|2023-11-01 04:00:00|7.65|6.45|7.63|6.43|7.65|6.45|7.62|6.42|0
1698811500000|2023-11-01 04:05:00|7.64|6.44|7.64|6.44|7.64|6.44|7.64|6.44|0
1698811800000|2023-11-01 04:10:00|7.65|6.45|7.64|6.44|7.66|6.46|7.64|6.44|0
1698812100000|2023-11-01 04:15:00|7.65|6.45|7.64|6.44|7.65|6.45|7.64|6.44|0
1698812400000|2023-11-01 04:20:00|7.65|6.45|7.64|6.44|7.65|6.45|7.64|6.44|0
1698812700000|2023-11-01 04:25:00|7.65|6.45|7.66|6.46|7.66|6.46|7.65|6.45|0
1698813000000|2023-11-01 04:30:00|7.67|6.47|7.65|6.45|7.67|6.47|7.65|6.45|0
1698813300000|2023-11-01 04:35:00|7.64|6.44|7.63|6.43|7.65|6.45|7.63|6.43|0
1698813600000|2023-11-01 04:40:00|7.64|6.44|7.63|6.43|7.64|6.44|7.63|6.43|0
1698813900000|2023-11-01 04:45:00|7.62|6.42|7.63|6.43|7.63|6.43|7.62|6.42|0
1698814200000|2023-11-01 04:50:00|7.64|6.44|7.64|6.44|7.65|6.45|7.64|6.44|0
1698814500000|2023-11-01 04:55:00|7.63|6.43|7.63|6.43|7.64|6.44|7.62|6.42|0
1698814800000|2023-11-01 05:00:00|7.64|6.44|7.66|6.46|7.66|6.46|7.64|6.44|0
1698815100000|2023-11-01 05:05:00|7.67|6.47|7.65|6.45|7.67|6.47|7.65|6.45|0
1698815400000|2023-11-01 05:10:00|7.64|6.44|7.65|6.45|7.65|6.45|7.64|6.44|0
1698815700000|2023-11-01 05:15:00|7.64|6.44|7.64|6.44|7.65|6.45|7.64|6.44|0
1698816000000|2023-11-01 05:20:00|7.63|6.43|7.65|6.45|7.65|6.45|7.63|6.43|0
1698816300000|2023-11-01 05:25:00|7.64|6.44|7.66|6.46|7.66|6.46|7.64|6.44|0
1698816600000|2023-11-01 05:30:00|7.67|6.47|7.67|6.47|7.68|6.48|7.66|6.46|0
1698816900000|2023-11-01 05:35:00|7.66|6.46|7.7|6.5|7.7|6.5|7.66|6.46|0
1698817200000|2023-11-01 05:40:00|7.71|6.51|7.7|6.5|7.73|6.53|7.69|6.49|0
1698817500000|2023-11-01 05:45:00|7.71|6.51|7.72|6.52|7.72|6.52|7.7|6.5|0
1698817800000|2023-11-01 05:50:00|7.71|6.51|7.71|6.51|7.72|6.52|7.71|6.51|0
1698818100000|2023-11-01 05:55:00|7.72|6.52|7.72|6.52|7.72|6.52|7.71|6.51|0
1698818400000|2023-11-01 06:00:00|7.71|6.51|7.67|6.47|7.71|6.51|7.67|6.47|0
1698818700000|2023-11-01 06:05:00|7.68|6.48|7.64|6.44|7.68|6.48|7.63|6.43|0
1698819000000|2023-11-01 06:10:00|7.63|6.43|7.61|6.41|7.63|6.43|7.61|6.41|0
1698819300000|2023-11-01 06:15:00|7.62|6.42|7.62|6.42|7.62|6.42|7.61|6.41|0
1698819600000|2023-11-01 06:20:00|7.63|6.43|7.62|6.42|7.63|6.43|7.62|6.42|0
1698819900000|2023-11-01 06:25:00|7.63|6.43|7.62|6.42|7.63|6.43|7.62|6.42|0
1698820200000|2023-11-01 06:30:00|7.63|6.43|7.63|6.43|7.63|6.43|7.62|6.42|0
1698820500000|2023-11-01 06:35:00|7.62|6.42|7.61|6.41|7.62|6.42|7.61|6.41|0
1698820800000|2023-11-01 06:40:00|7.6|6.4|7.6|6.4|7.61|6.41|7.6|6.4|0
1698821100000|2023-11-01 06:45:00|7.61|6.41|7.59|6.39|7.61|6.41|7.59|6.39|0
1698821400000|2023-11-01 06:50:00|7.58|6.38|7.53|6.33|7.58|6.38|7.53|6.33|0
1698821700000|2023-11-01 06:55:00|7.54|6.34|7.52|6.32|7.54|6.34|7.52|6.32|0
1698822000000|2023-11-01 07:00:00|7.53|6.33|7.54|6.34|7.54|6.34|7.53|6.33|0
1698822300000|2023-11-01 07:05:00|7.55|6.35|7.57|6.37|7.58|6.38|7.54|6.34|0
1698822600000|2023-11-01 07:10:00|7.58|6.38|7.55|6.35|7.59|6.39|7.55|6.35|0
1698822900000|2023-11-01 07:15:00|7.53|6.33|7.56|6.36|7.56|6.36|7.53|6.33|0
1698823200000|2023-11-01 07:20:00|7.55|6.35|7.58|6.38|7.59|6.39|7.55|6.35|0
1698823500000|2023-11-01 07:25:00|7.57|6.37|7.58|6.38|7.6|6.4|7.57|6.37|0
1698823800000|2023-11-01 07:30:00|7.59|6.39|7.56|6.36|7.6|6.4|7.56|6.36|0
1698824100000|2023-11-01 07:35:00|7.57|6.37|7.58|6.38|7.58|6.38|7.55|6.35|0
1698824400000|2023-11-01 07:40:00|7.59|6.39|7.62|6.42|7.63|6.43|7.58|6.38|0
1698824700000|2023-11-01 07:45:00|7.63|6.43|7.63|6.43|7.64|6.44|7.61|6.41|0
1698825000000|2023-11-01 07:50:00|7.64|6.44|7.64|6.44|7.65|6.45|7.61|6.41|0
1698825300000|2023-11-01 07:55:00|7.65|6.45|7.65|6.45|7.66|6.46|7.63|6.43|0
1698825600000|2023-11-01 08:00:00|7.63|6.43|7.66|6.46|7.68|6.48|7.62|6.42|0
1698825900000|2023-11-01 08:05:00|7.65|6.45|7.62|6.42|7.67|6.47|7.61|6.41|0
1698826200000|2023-11-01 08:10:00|7.63|6.43|7.59|6.39|7.65|6.45|7.58|6.38|0
1698826500000|2023-11-01 08:15:00|7.6|6.4|7.68|6.48|7.68|6.48|7.6|6.4|0
1698826800000|2023-11-01 08:20:00|7.67|6.47|7.66|6.46|7.69|6.49|7.64|6.44|0
1698827100000|2023-11-01 08:25:00|7.67|6.47|7.74|6.54|7.75|6.55|7.66|6.46|0
1698827400000|2023-11-01 08:30:00|7.75|6.55|7.7|6.5|7.75|6.55|7.68|6.48|0
1698827700000|2023-11-01 08:35:00|7.69|6.49|7.69|6.49|7.71|6.51|7.67|6.47|0
1698828000000|2023-11-01 08:40:00|7.68|6.48|7.73|6.53|7.75|6.55|7.67|6.47|0
1698828300000|2023-11-01 08:45:00|7.74|6.54|7.74|6.54|7.77|6.57|7.72|6.52|0
1698828600000|2023-11-01 08:50:00|7.75|6.55|7.79|6.59|7.8|6.6|7.74|6.54|0
1698828900000|2023-11-01 08:55:00|7.78|6.58|7.76|6.56|7.79|6.59|7.76|6.56|0
1698829200000|2023-11-01 09:00:00|7.75|6.55|7.72|6.52|7.78|6.58|7.72|6.52|0
1698829500000|2023-11-01 09:05:00|7.71|6.51|7.7|6.5|7.72|6.52|7.66|6.46|0
1698829800000|2023-11-01 09:10:00|7.69|6.49|7.71|6.51|7.73|6.53|7.69|6.49|0
1698830100000|2023-11-01 09:15:00|7.72|6.52|7.75|6.55|7.75|6.55|7.72|6.52|0
1698830400000|2023-11-01 09:20:00|7.76|6.56|7.8|6.6|7.81|6.61|7.75|6.55|0
1698830700000|2023-11-01 09:25:00|7.81|6.61|7.77|6.57|7.81|6.61|7.77|6.57|0
1698831000000|2023-11-01 09:30:00|7.76|6.56|7.78|6.58|7.79|6.59|7.74|6.54|0
1698831300000|2023-11-01 09:35:00|7.79|6.59|7.76|6.56|7.79|6.59|7.74|6.54|0
1698831600000|2023-11-01 09:40:00|7.75|6.55|7.79|6.59|7.79|6.59|7.75|6.55|0
1698831900000|2023-11-01 09:45:00|7.8|6.6|7.79|6.59|7.8|6.6|7.77|6.57|0
1698832200000|2023-11-01 09:50:00|7.8|6.6|7.8|6.6|7.83|6.63|7.79|6.59|0
1698832500000|2023-11-01 09:55:00|7.81|6.61|7.79|6.59|7.82|6.62|7.78|6.58|0
1698832800000|2023-11-01 10:00:00|7.78|6.58|7.81|6.61|7.81|6.61|7.78|6.58|0
1698833100000|2023-11-01 10:05:00|7.8|6.6|7.84|6.64|7.84|6.64|7.79|6.59|0
1698833400000|2023-11-01 10:10:00|7.83|6.63|7.81|6.61|7.85|6.65|7.81|6.61|0
1698833700000|2023-11-01 10:15:00|7.82|6.62|7.81|6.61|7.83|6.63|7.8|6.6|0
1698834000000|2023-11-01 10:20:00|7.82|6.62|7.83|6.63|7.84|6.64|7.81|6.61|0
1698834300000|2023-11-01 10:25:00|7.84|6.64|7.79|6.59|7.84|6.64|7.78|6.58|0
1698834600000|2023-11-01 10:30:00|7.8|6.6|7.77|6.57|7.81|6.61|7.77|6.57|0
1698834900000|2023-11-01 10:35:00|7.76|6.56|7.75|6.55|7.77|6.57|7.74|6.54|0
1698835200000|2023-11-01 10:40:00|7.74|6.54|7.72|6.52|7.76|6.56|7.72|6.52|0
1698835500000|2023-11-01 10:45:00|7.73|6.53|7.74|6.54|7.74|6.54|7.71|6.51|0
1698835800000|2023-11-01 10:50:00|7.73|6.53|7.74|6.54|7.74|6.54|7.73|6.53|0
1698836100000|2023-11-01 10:55:00|7.73|6.53|7.75|6.55|7.76|6.56|7.73|6.53|0
1698836400000|2023-11-01 11:00:00|7.74|6.54|7.72|6.52|7.75|6.55|7.71|6.51|0
1698836700000|2023-11-01 11:05:00|7.73|6.53|7.75|6.55|7.76|6.56|7.72|6.52|0
1698837000000|2023-11-01 11:10:00|7.76|6.56|7.75|6.55|7.76|6.56|7.74|6.54|0
1698837300000|2023-11-01 11:15:00|7.76|6.56|7.77|6.57|7.77|6.57|7.74|6.54|0
1698837600000|2023-11-01 11:20:00|7.78|6.58|7.8|6.6|7.81|6.61|7.78|6.58|0
1698837900000|2023-11-01 11:25:00|7.81|6.61|7.8|6.6|7.81|6.61|7.77|6.57|0
1698838200000|2023-11-01 11:30:00|7.81|6.61|7.76|6.56|7.81|6.61|7.76|6.56|0
1698838500000|2023-11-01 11:35:00|7.75|6.55|7.77|6.57|7.79|6.59|7.75|6.55|0
1698838800000|2023-11-01 11:40:00|7.78|6.58|7.81|6.61|7.82|6.62|7.77|6.57|0
1698839100000|2023-11-01 11:45:00|7.82|6.62|7.85|6.65|7.85|6.65|7.82|6.62|0
1698839400000|2023-11-01 11:50:00|7.86|6.66|7.75|6.55|7.86|6.66|7.51|6.31|0
1698839700000|2023-11-01 11:55:00|7.74|6.54|7.71|6.51|7.75|6.55|7.71|6.51|0
1698840000000|2023-11-01 12:00:00|7.72|6.52|7.66|6.46|7.72|6.52|7.66|6.46|0
1698840300000|2023-11-01 12:05:00|7.67|6.47|7.64|6.44|7.69|6.49|7.64|6.44|0
1698840600000|2023-11-01 12:10:00|7.65|6.45|7.64|6.44|7.65|6.45|7.62|6.42|0
1698840900000|2023-11-01 12:15:00|7.6|6.4|7.59|6.39|7.63|6.43|7.58|6.38|0
1698841200000|2023-11-01 12:20:00|7.6|6.4|7.62|6.42|7.63|6.43|7.58|6.38|0
1698841500000|2023-11-01 12:25:00|7.63|6.43|7.66|6.46|7.81|6.61|7.62|6.42|0
1698841800000|2023-11-01 12:30:00|7.61|6.41|7.49|6.29|7.77|6.57|7.49|6.29|0
1698842100000|2023-11-01 12:35:00|7.48|6.28|7.44|6.24|7.51|6.31|7.44|6.24|0
1698842400000|2023-11-01 12:40:00|7.45|6.25|7.51|6.31|7.52|6.32|7.45|6.25|0
1698842700000|2023-11-01 12:45:00|7.52|6.32|7.48|6.28|7.52|6.32|7.45|6.25|0
1698843000000|2023-11-01 12:50:00|7.47|6.27|7.43|6.23|7.49|6.29|7.41|6.21|0
1698843300000|2023-11-01 12:55:00|7.44|6.24|7.48|6.28|7.52|6.32|7.42|6.22|0
1698843600000|2023-11-01 13:00:00|7.49|6.29|7.54|6.34|7.6|6.4|7.49|6.29|0
1698843900000|2023-11-01 13:05:00|7.55|6.35|7.49|6.29|7.55|6.35|7.49|6.29|0
1698844200000|2023-11-01 13:10:00|7.48|6.28|7.44|6.24|7.5|6.3|7.44|6.24|0
1698844500000|2023-11-01 13:15:00|7.43|6.23|7.3|6.1|7.44|6.24|7.3|6.1|0
1698844800000|2023-11-01 13:20:00|7.31|6.11|7.29|6.09|7.34|6.14|7.28|6.08|0
1698845100000|2023-11-01 13:25:00|7.3|6.1|7.33|6.13|7.34|6.14|7.28|6.08|0
1698845400000|2023-11-01 13:30:00|7.31|6.11|7.39|6.19|7.44|6.24|7.31|6.11|0
1698845700000|2023-11-01 13:35:00|7.4|6.2|7.37|6.17|7.42|6.22|7.36|6.16|0
1698846000000|2023-11-01 13:40:00|7.39|6.19|7.36|6.16|7.4|6.2|7.32|6.12|0
1698846300000|2023-11-01 13:45:00|7.35|6.15|7.21|6.01|7.56|6.36|7.2|6|0
1698846600000|2023-11-01 13:50:00|7.2|6|7.21|6.01|7.26|6.06|7.19|5.99|0
1698846900000|2023-11-01 13:55:00|7.2|6|7.26|6.06|7.28|6.08|7.2|6|0
1698847200000|2023-11-01 14:00:00|7.17|5.97|7.2|6|7.24|6.04|7.13|5.93|0
1698847500000|2023-11-01 14:05:00|7.19|5.99|7.23|6.03|7.3|6.1|7.18|5.98|0
1698847800000|2023-11-01 14:10:00|7.22|6.02|7.14|5.94|7.27|6.07|7.13|5.93|0
1698848100000|2023-11-01 14:15:00|7.13|5.93|7.1|5.9|7.16|5.96|7.1|5.9|0
1698848400000|2023-11-01 14:20:00|7.08|5.88|6.92|5.72|7.08|5.88|6.92|5.72|0
1698848700000|2023-11-01 14:25:00|6.91|5.71|6.95|5.75|6.96|5.76|6.9|5.7|0
1698849000000|2023-11-01 14:30:00|6.94|5.74|6.93|5.73|6.97|5.77|6.91|5.71|0
1698849300000|2023-11-01 14:35:00|6.94|5.74|6.91|5.71|6.95|5.75|6.88|5.68|0
1698849600000|2023-11-01 14:40:00|6.92|5.72|7.07|5.87|7.33|6.13|6.89|5.69|0
1698849900000|2023-11-01 14:45:00|7.06|5.86|7.02|5.82|7.14|5.94|7.01|5.81|0
1698850200000|2023-11-01 14:50:00|7.03|5.83|7.04|5.84|7.05|5.85|6.99|5.79|0
1698850500000|2023-11-01 14:55:00|7.03|5.83|7.01|5.81|7.05|5.85|7|5.8|0
1698850800000|2023-11-01 15:00:00|7.02|5.82|6.97|5.77|7.04|5.84|6.95|5.75|0
1698851100000|2023-11-01 15:05:00|6.98|5.78|6.97|5.77|7|5.8|6.96|5.76|0
1698851400000|2023-11-01 15:10:00|6.96|5.76|7.09|5.89|7.14|5.94|6.95|5.75|0
1698851700000|2023-11-01 15:15:00|7.1|5.9|7.14|5.94|7.15|5.95|7.1|5.9|0
1698852000000|2023-11-01 15:20:00|7.13|5.93|7.14|5.94|7.19|5.99|7.13|5.93|0
1698852300000|2023-11-01 15:25:00|7.15|5.95|7.07|5.87|7.15|5.95|6.93|5.73|0
1698852600000|2023-11-01 15:30:00|7.08|5.88|7.06|5.86|7.09|5.89|7.05|5.85|0
1698852900000|2023-11-01 15:35:00|7.07|5.87|7.06|5.86|7.07|5.87|7.02|5.82|0
1698853200000|2023-11-01 15:40:00|7.07|5.87|7.02|5.82|7.07|5.87|7.02|5.82|0
1698853500000|2023-11-01 15:45:00|7.03|5.83|7.02|5.82|7.03|5.83|7|5.8|0
1698853800000|2023-11-01 15:50:00|7.03|5.83|6.99|5.79|7.05|5.85|6.99|5.79|0
1698854100000|2023-11-01 15:55:00|7|5.8|7.01|5.81|7.01|5.81|6.98|5.78|0
1698854400000|2023-11-01 16:00:00|7.02|5.82|7.04|5.84|7.06|5.86|7.01|5.81|0
1698854700000|2023-11-01 16:05:00|7.05|5.85|7.06|5.86|7.1|5.9|7.02|5.82|0
1698855000000|2023-11-01 16:10:00|7.05|5.85|7.11|5.91|7.11|5.91|7.03|5.83|0
1698855300000|2023-11-01 16:15:00|7.12|5.92|7.12|5.92|7.16|5.96|7.11|5.91|0
1698855600000|2023-11-01 16:20:00|7.13|5.93|7.12|5.92|7.14|5.94|7.09|5.89|0
1698855900000|2023-11-01 16:25:00|7.13|5.93|7.13|5.93|7.15|5.95|7.12|5.92|0
1698856200000|2023-11-01 16:30:00|7.02|5.82|7.06|5.86|7.08|5.88|7.02|5.82|0
1698856500000|2023-11-01 16:35:00|7.05|5.85|7.14|5.94|7.14|5.94|7.05|5.85|0
1698856800000|2023-11-01 16:40:00|7.13|5.93|7.17|5.97|7.2|6|7.13|5.93|0
1698857100000|2023-11-01 16:45:00|7.16|5.96|7.14|5.94|7.18|5.98|7.13|5.93|0
1698857400000|2023-11-01 16:50:00|7.13|5.93|7.12|5.92|7.16|5.96|7.1|5.9|0
1698857700000|2023-11-01 16:55:00|7.13|5.93|7.12|5.92|7.13|5.93|7.1|5.9|0
1698858000000|2023-11-01 17:00:00|7.13|5.93|7.16|5.96|7.17|5.97|7.11|5.91|0
1698858300000|2023-11-01 17:05:00|7.17|5.97|7.09|5.89|7.17|5.97|7.08|5.88|0
1698858600000|2023-11-01 17:10:00|7.1|5.9|7.03|5.83|7.1|5.9|7.01|5.81|0
1698858900000|2023-11-01 17:15:00|7.02|5.82|7.04|5.84|7.06|5.86|7|5.8|0
1698859200000|2023-11-01 17:20:00|7.05|5.85|7.14|5.94|7.16|5.96|7.04|5.84|0
1698859500000|2023-11-01 17:25:00|7.15|5.95|7.11|5.91|7.17|5.97|7.09|5.89|0
1698859800000|2023-11-01 17:30:00|7.12|5.92|7.18|5.98|7.19|5.99|7.11|5.91|0
1698860100000|2023-11-01 17:35:00|7.17|5.97|7.22|6.02|7.27|6.07|7.16|5.96|0
1698860400000|2023-11-01 17:40:00|7.23|6.03|7.16|5.96|7.24|6.04|7.15|5.95|0
1698860700000|2023-11-01 17:45:00|7.17|5.97|7.2|6|7.25|6.05|7.17|5.97|0
1698861000000|2023-11-01 17:50:00|7.19|5.99|7.16|5.96|7.19|5.99|7.12|5.92|0
1698861300000|2023-11-01 17:55:00|7.17|5.97|7.15|5.95|7.19|5.99|7.13|5.93|0
1698861600000|2023-11-01 18:00:00|7.14|5.94|7.24|6.04|7.32|6.12|7|5.8|0
1698861900000|2023-11-01 18:05:00|7.26|6.06|7.27|6.07|7.29|6.09|7.21|6.01|0
1698862200000|2023-11-01 18:10:00|7.25|6.05|7.34|6.14|7.34|6.14|7.24|6.04|0
1698862500000|2023-11-01 18:15:00|7.33|6.13|7.29|6.09|7.39|6.19|7.26|6.06|0
1698862800000|2023-11-01 18:20:00|7.28|6.08|7.21|6.01|7.29|6.09|7.19|5.99|0
1698863100000|2023-11-01 18:25:00|7.22|6.02|7.19|5.99|7.25|6.05|7.15|5.95|0
1698863400000|2023-11-01 18:30:00|7.17|5.97|7.02|5.82|7.17|5.97|7|5.8|0
1698863700000|2023-11-01 18:35:00|7.03|5.83|7.16|5.96|7.22|6.02|6.96|5.76|0
1698864000000|2023-11-01 18:40:00|7.14|5.94|7.29|6.09|7.39|6.19|7.13|5.93|0
1698864300000|2023-11-01 18:45:00|7.3|6.1|7.15|5.95|7.33|6.13|6.89|5.69|0
1698864600000|2023-11-01 18:50:00|7.14|5.94|7.06|5.86|7.15|5.95|7.01|5.81|0
1698864900000|2023-11-01 18:55:00|7.05|5.85|6.87|5.67|7.06|5.86|6.82|5.62|0
1698865200000|2023-11-01 19:00:00|6.85|5.65|6.71|5.51|6.85|5.65|6.64|5.44|0
1698865500000|2023-11-01 19:05:00|6.72|5.52|6.66|5.46|6.74|5.54|6.64|5.44|0
1698865800000|2023-11-01 19:10:00|6.65|5.45|6.71|5.51|6.71|5.51|6.59|5.39|0
1698866100000|2023-11-01 19:15:00|6.7|5.5|6.28|5.08|7.2|6|6.25|5.05|0
1698866400000|2023-11-01 19:20:00|6.29|5.09|6.18|4.98|6.3|5.1|6.18|4.98|0
1698866700000|2023-11-01 19:25:00|6.17|4.97|6.23|5.03|6.3|5.1|6.15|4.95|0
1698867000000|2023-11-01 19:30:00|6.24|5.04|6.19|4.99|6.26|5.06|6.13|4.93|0
1698867300000|2023-11-01 19:35:00|6.2|5|6.2|5|6.21|5.01|6.16|4.96|0
1698867600000|2023-11-01 19:40:00|6.19|4.99|6.21|5.01|6.25|5.05|6.19|4.99|0
1698867900000|2023-11-01 19:45:00|6.22|5.02|6.2|5|6.22|5.02|6.19|4.99|0
1698868200000|2023-11-01 19:50:00|6.21|5.01|6.23|5.03|6.28|5.08|6.21|5.01|0
1698868500000|2023-11-01 19:55:00|6.22|5.02|6.25|5.05|6.27|5.07|6.21|5.01|0
1698868800000|2023-11-01 20:00:00|6.26|5.06|6.25|5.05|6.26|5.06|6.23|5.03|0
1698869100000|2023-11-01 20:05:00|6.26|5.06|6.34|5.14|6.34|5.14|6.25|5.05|0
1698869400000|2023-11-01 20:10:00|6.33|5.13|6.32|5.12|6.33|5.13|6.31|5.11|0
1698869700000|2023-11-01 20:15:00|6.52|4.92|6.53|4.93|6.54|4.94|6.51|4.91|0
1698870000000|2023-11-01 20:20:00|6.52|4.92|6.53|4.93|6.53|4.93|6.52|4.92|0
1698870300000|2023-11-01 20:25:00|6.52|4.92|6.53|4.93|6.54|4.94|6.52|4.92|0
1698870600000|2023-11-01 20:30:00|6.52|4.92|6.51|4.91|6.52|4.92|6.51|4.91|0
1698870900000|2023-11-01 20:35:00|6.5|4.9|6.5|4.9|6.5|4.9|6.5|4.9|0
1698871200000|2023-11-01 20:40:00|6.49|4.89|6.49|4.89|6.5|4.9|6.48|4.88|0
1698871500000|2023-11-01 20:45:00|6.48|4.88|6.49|4.89|6.49|4.89|6.48|4.88|0
1698871800000|2023-11-01 20:50:00|6.48|4.88|6.48|4.88|6.49|4.89|6.48|4.88|0
1698872100000|2023-11-01 20:55:00|6.49|4.89|6.47|4.87|6.49|4.89|6.47|4.87|0
1698872400000|2023-11-01 21:00:00|6.48|4.88|6.46|4.86|6.48|4.88|6.46|4.86|0
1698872700000|2023-11-01 21:05:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1698873000000|2023-11-01 21:10:00|6.47|4.87|6.46|4.86|6.47|4.87|6.46|4.86|0
1698873600000|2023-11-01 21:20:00|6.45|4.85|6.45|4.85|6.46|4.86|6.45|4.85|0
1698873900000|2023-11-01 21:25:00|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1698874200000|2023-11-01 21:30:00|6.44|4.84|6.44|4.84|6.45|4.85|6.44|4.84|0
1698874500000|2023-11-01 21:35:00|6.45|4.85|6.44|4.84|6.45|4.85|6.44|4.84|0
1698874800000|2023-11-01 21:40:00|6.45|4.85|6.44|4.84|6.45|4.85|6.44|4.84|0
1698875100000|2023-11-01 21:45:00|6.45|4.85|6.45|4.85|6.45|4.85|6.44|4.84|0
1698875700000|2023-11-01 21:55:00|6.44|4.84|6.45|4.85|6.45|4.85|6.44|4.84|0
1698876000000|2023-11-01 22:00:00|6.46|4.86|6.46|4.86|6.47|4.87|6.46|4.86|0
1698876300000|2023-11-01 22:05:00|6.45|4.85|6.43|4.83|6.45|4.85|6.43|4.83|0
1698876600000|2023-11-01 22:10:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1698876900000|2023-11-01 22:15:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1698877200000|2023-11-01 22:20:00|6.44|4.84|6.45|4.85|6.45|4.85|6.44|4.84|0
1698877500000|2023-11-01 22:25:00|6.46|4.86|6.46|4.86|6.46|4.86|6.45|4.85|0
1698877800000|2023-11-01 22:30:00|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1698878100000|2023-11-01 22:35:00|6.44|4.84|6.44|4.84|6.45|4.85|6.43|4.83|0
1698878400000|2023-11-01 22:40:00|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1698878700000|2023-11-01 22:45:00|6.44|4.84|6.44|4.84|6.44|4.84|6.44|4.84|0
1698879000000|2023-11-01 22:50:00|6.43|4.83|6.42|4.82|6.44|4.84|6.42|4.82|0
1698879300000|2023-11-01 22:55:00|6.43|4.83|6.43|4.83|6.43|4.83|6.42|4.82|0
1698879600000|2023-11-01 23:00:00|6.42|4.82|6.4|4.8|6.43|4.83|6.39|4.79|0
1698879900000|2023-11-01 23:05:00|6.39|4.79|6.39|4.79|6.4|4.8|6.38|4.78|0
1698880200000|2023-11-01 23:10:00|6.38|4.78|6.38|4.78|6.4|4.8|6.38|4.78|0
1698880500000|2023-11-01 23:15:00|6.37|4.77|6.35|4.75|6.37|4.77|6.33|4.73|0
1698880800000|2023-11-01 23:20:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1698881100000|2023-11-01 23:25:00|6.35|4.75|6.36|4.76|6.36|4.76|6.34|4.74|0
1698881400000|2023-11-01 23:30:00|6.35|4.75|6.36|4.76|6.38|4.78|6.35|4.75|0
1698882000000|2023-11-01 23:40:00|6.35|4.75|6.35|4.75|6.35|4.75|6.34|4.74|0
1698882300000|2023-11-01 23:45:00|6.36|4.76|6.35|4.75|6.37|4.77|6.35|4.75|0
1698882600000|2023-11-01 23:50:00|6.36|4.76|6.36|4.76|6.36|4.76|6.35|4.75|0
1698882900000|2023-11-01 23:55:00|6.35|4.75|6.33|4.73|6.35|4.75|6.33|4.73|0
1698883200000|2023-11-02 00:00:00|6.34|4.74|6.35|4.75|6.35|4.75|6.32|4.72|0
1698883500000|2023-11-02 00:05:00|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1698883800000|2023-11-02 00:10:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1698884100000|2023-11-02 00:15:00|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1698884400000|2023-11-02 00:20:00|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1698884700000|2023-11-02 00:25:00|6.38|4.78|6.37|4.77|6.38|4.78|6.37|4.77|0
1698885000000|2023-11-02 00:30:00|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1698885300000|2023-11-02 00:35:00|6.16|4.96|6.17|4.97|6.18|4.98|6.16|4.96|0
1698885600000|2023-11-02 00:40:00|6.18|4.98|6.13|4.93|6.18|4.98|6.13|4.93|0
1698885900000|2023-11-02 00:45:00|6.11|4.91|6.11|4.91|6.13|4.93|6.08|4.88|0
1698886200000|2023-11-02 00:50:00|6.12|4.92|6.09|4.89|6.12|4.92|6.09|4.89|0
1698886500000|2023-11-02 00:55:00|6.1|4.9|6.1|4.9|6.11|4.91|6.09|4.89|0
1698886800000|2023-11-02 01:00:00|6.09|4.89|6.11|4.91|6.12|4.92|6.09|4.89|0
1698887100000|2023-11-02 01:05:00|6.1|4.9|6.1|4.9|6.1|4.9|6.09|4.89|0
1698887400000|2023-11-02 01:10:00|6.09|4.89|6.08|4.88|6.09|4.89|6.07|4.87|0
1698887700000|2023-11-02 01:15:00|6.09|4.89|6.08|4.88|6.09|4.89|6.07|4.87|0
1698888000000|2023-11-02 01:20:00|6.07|4.87|6.08|4.88|6.09|4.89|6.07|4.87|0
1698888300000|2023-11-02 01:25:00|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1698888600000|2023-11-02 01:30:00|6.07|4.87|6.08|4.88|6.08|4.88|6.07|4.87|0
1698888900000|2023-11-02 01:35:00|6.09|4.89|6.11|4.91|6.12|4.92|6.03|4.83|0
1698889200000|2023-11-02 01:40:00|6.12|4.92|6.12|4.92|6.12|4.92|6.11|4.91|0
1698889500000|2023-11-02 01:45:00|6.11|4.91|6.12|4.92|6.12|4.92|6.11|4.91|0
1698889800000|2023-11-02 01:50:00|6.13|4.93|6.13|4.93|6.14|4.94|6.13|4.93|0
1698890100000|2023-11-02 01:55:00|6.12|4.92|6.13|4.93|6.13|4.93|6.12|4.92|0
1698890400000|2023-11-02 02:00:00|6.14|4.94|6.13|4.93|6.15|4.95|6.13|4.93|0
1698890700000|2023-11-02 02:05:00|6.14|4.94|6.15|4.95|6.15|4.95|6.13|4.93|0
1698891000000|2023-11-02 02:10:00|6.14|4.94|6.14|4.94|6.15|4.95|6.14|4.94|0
1698891300000|2023-11-02 02:15:00|6.13|4.93|6.13|4.93|6.13|4.93|6.12|4.92|0
1698891600000|2023-11-02 02:20:00|6.12|4.92|6.13|4.93|6.14|4.94|6.12|4.92|0
1698891900000|2023-11-02 02:25:00|6.14|4.94|6.14|4.94|6.15|4.95|6.14|4.94|0
1698892200000|2023-11-02 02:30:00|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1698892500000|2023-11-02 02:35:00|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1698892800000|2023-11-02 02:40:00|6.12|4.92|6.12|4.92|6.13|4.93|6.12|4.92|0
1698893100000|2023-11-02 02:45:00|6.13|4.93|6.13|4.93|6.14|4.94|6.12|4.92|0
1698893400000|2023-11-02 02:50:00|6.14|4.94|6.14|4.94|6.14|4.94|6.12|4.92|0
1698893700000|2023-11-02 02:55:00|6.13|4.93|6.14|4.94|6.14|4.94|6.13|4.93|0
1698894300000|2023-11-02 03:05:00|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1698894600000|2023-11-02 03:10:00|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1698894900000|2023-11-02 03:15:00|6.14|4.94|6.27|5.07|6.32|5.12|6.13|4.93|0
1698895200000|2023-11-02 03:20:00|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1698895500000|2023-11-02 03:25:00|6.28|5.08|6.28|5.08|6.28|5.08|6.27|5.07|0
1698895800000|2023-11-02 03:30:00|6.27|5.07|6.28|5.08|6.28|5.08|6.27|5.07|0
1698896100000|2023-11-02 03:35:00|6.29|5.09|6.29|5.09|6.29|5.09|6.28|5.08|0
1698896400000|2023-11-02 03:40:00|6.28|5.08|6.29|5.09|6.29|5.09|6.28|5.08|0
1698896700000|2023-11-02 03:45:00|6.28|5.08|6.27|5.07|6.29|5.09|6.27|5.07|0
1698897600000|2023-11-02 04:00:00|6.28|5.08|6.28|5.08|6.29|5.09|6.28|5.08|0
1698897900000|2023-11-02 04:05:00|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1698898500000|2023-11-02 04:15:00|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1698899100000|2023-11-02 04:25:00|6.28|5.08|6.28|5.08|6.28|5.08|6.27|5.07|0
1698899400000|2023-11-02 04:30:00|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1698899700000|2023-11-02 04:35:00|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1698900000000|2023-11-02 04:40:00|6.28|5.08|6.27|5.07|6.28|5.08|6.27|5.07|0
1698900300000|2023-11-02 04:45:00|6.28|5.08|6.28|5.08|6.29|5.09|6.28|5.08|0
1698900600000|2023-11-02 04:50:00|6.29|5.09|6.3|5.1|6.3|5.1|6.29|5.09|0
1698900900000|2023-11-02 04:55:00|6.29|5.09|6.28|5.08|6.3|5.1|6.28|5.08|0
1698901200000|2023-11-02 05:00:00|6.29|5.09|6.29|5.09|6.29|5.09|6.28|5.08|0
1698901500000|2023-11-02 05:05:00|6.3|5.1|6.29|5.09|6.3|5.1|6.29|5.09|0
1698901800000|2023-11-02 05:10:00|6.28|5.08|6.28|5.08|6.29|5.09|6.28|5.08|0
1698902100000|2023-11-02 05:15:00|6.27|5.07|6.3|5.1|6.3|5.1|6.27|5.07|0
1698902400000|2023-11-02 05:20:00|6.29|5.09|6.3|5.1|6.3|5.1|6.28|5.08|0
1698902700000|2023-11-02 05:25:00|6.29|5.09|6.28|5.08|6.3|5.1|6.28|5.08|0
1698903000000|2023-11-02 05:30:00|6.29|5.09|6.29|5.09|6.29|5.09|6.28|5.08|0
1698903300000|2023-11-02 05:35:00|6.28|5.08|6.28|5.08|6.28|5.08|6.28|5.08|0
1698903600000|2023-11-02 05:40:00|6.29|5.09|6.27|5.07|6.29|5.09|6.27|5.07|0
1698903900000|2023-11-02 05:45:00|6.28|5.08|6.28|5.08|6.29|5.09|6.27|5.07|0
1698904200000|2023-11-02 05:50:00|6.29|5.09|6.29|5.09|6.3|5.1|6.29|5.09|0
1698904800000|2023-11-02 06:00:00|6.28|5.08|6.3|5.1|6.31|5.11|6.28|5.08|0
1698905100000|2023-11-02 06:05:00|6.31|5.11|6.3|5.1|6.31|5.11|6.3|5.1|0
1698905400000|2023-11-02 06:10:00|6.31|5.11|6.31|5.11|6.32|5.12|6.3|5.1|0
1698905700000|2023-11-02 06:15:00|6.32|5.12|6.32|5.12|6.32|5.12|6.31|5.11|0
1698906000000|2023-11-02 06:20:00|6.33|5.13|6.33|5.13|6.33|5.13|6.31|5.11|0
1698906300000|2023-11-02 06:25:00|6.32|5.12|6.32|5.12|6.33|5.13|6.32|5.12|0
1698906600000|2023-11-02 06:30:00|6.33|5.13|6.33|5.13|6.34|5.14|6.32|5.12|0
1698906900000|2023-11-02 06:35:00|6.34|5.14|6.34|5.14|6.34|5.14|6.33|5.13|0
1698907200000|2023-11-02 06:40:00|6.33|5.13|6.32|5.12|6.34|5.14|6.32|5.12|0
1698907500000|2023-11-02 06:45:00|6.33|5.13|6.33|5.13|6.34|5.14|6.32|5.12|0
1698907800000|2023-11-02 06:50:00|6.32|5.12|6.3|5.1|6.33|5.13|6.3|5.1|0
1698908100000|2023-11-02 06:55:00|6.29|5.09|6.29|5.09|6.31|5.11|6.29|5.09|0
1698908400000|2023-11-02 07:00:00|6.3|5.1|6.28|5.08|6.32|5.12|6.28|5.08|0
1698908700000|2023-11-02 07:05:00|6.27|5.07|6.27|5.07|6.28|5.08|6.27|5.07|0
1698909000000|2023-11-02 07:10:00|6.28|5.08|6.27|5.07|6.28|5.08|6.27|5.07|0
1698909300000|2023-11-02 07:15:00|6.28|5.08|6.22|5.02|6.28|5.08|6.22|5.02|0
1698909600000|2023-11-02 07:20:00|6.17|4.97|6.16|4.96|6.18|4.98|6.16|4.96|0
1698909900000|2023-11-02 07:25:00|6.17|4.97|6.17|4.97|6.19|4.99|6.17|4.97|0
1698910200000|2023-11-02 07:30:00|6.16|4.96|6.16|4.96|6.18|4.98|6.16|4.96|0
1698910500000|2023-11-02 07:35:00|6.17|4.97|6.17|4.97|6.18|4.98|6.16|4.96|0
1698910800000|2023-11-02 07:40:00|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1698911100000|2023-11-02 07:45:00|6.18|4.98|6.18|4.98|6.2|5|6.17|4.97|0
1698911400000|2023-11-02 07:50:00|6.17|4.97|6.16|4.96|6.18|4.98|6.16|4.96|0
1698911700000|2023-11-02 07:55:00|6.15|4.95|6.13|4.93|6.16|4.96|6.13|4.93|0
1698912000000|2023-11-02 08:00:00|6.14|4.94|6.15|4.95|6.17|4.97|6.14|4.94|0
1698912300000|2023-11-02 08:05:00|6.14|4.94|6.15|4.95|6.16|4.96|6.13|4.93|0
1698912600000|2023-11-02 08:10:00|6.14|4.94|6.13|4.93|6.15|4.95|6.13|4.93|0
1698912900000|2023-11-02 08:15:00|6.12|4.92|6.1|4.9|6.13|4.93|6.1|4.9|0
1698913200000|2023-11-02 08:20:00|6.08|4.88|6.03|4.83|6.08|4.88|6.02|4.82|0
1698913500000|2023-11-02 08:25:00|6.02|4.82|6.02|4.82|6.04|4.84|6.02|4.82|0
1698913800000|2023-11-02 08:30:00|6.03|4.83|6.05|4.85|6.05|4.85|6.02|4.82|0
1698914100000|2023-11-02 08:35:00|6.04|4.84|6.02|4.82|6.06|4.86|6.02|4.82|0
1698914400000|2023-11-02 08:40:00|6.03|4.83|6.02|4.82|6.03|4.83|6|4.8|0
1698914700000|2023-11-02 08:45:00|6.03|4.83|6|4.8|6.03|4.83|6|4.8|0
1698915000000|2023-11-02 08:50:00|6.01|4.81|5.99|4.79|6.01|4.81|5.98|4.78|0
1698915300000|2023-11-02 08:55:00|5.98|4.78|6.18|4.98|6.27|5.07|5.98|4.78|0
1698915600000|2023-11-02 09:00:00|6.17|4.97|6.17|4.97|6.18|4.98|6.15|4.95|0
1698915900000|2023-11-02 09:05:00|6.16|4.96|6.17|4.97|6.17|4.97|6.15|4.95|0
1698916200000|2023-11-02 09:10:00|6.16|4.96|6.16|4.96|6.17|4.97|6.15|4.95|0
1698916500000|2023-11-02 09:15:00|6.17|4.97|6.15|4.95|6.17|4.97|6.13|4.93|0
1698916800000|2023-11-02 09:20:00|6.16|4.96|6.15|4.95|6.16|4.96|6.14|4.94|0
1698917100000|2023-11-02 09:25:00|6.14|4.94|6.13|4.93|6.15|4.95|6.13|4.93|0
1698917400000|2023-11-02 09:30:00|6.12|4.92|6.14|4.94|6.14|4.94|6.1|4.9|0
1698917700000|2023-11-02 09:35:00|6.13|4.93|6.14|4.94|6.14|4.94|6.12|4.92|0
1698918000000|2023-11-02 09:40:00|6.13|4.93|6.16|4.96|6.16|4.96|6.12|4.92|0
1698918300000|2023-11-02 09:45:00|6.15|4.95|6.14|4.94|6.16|4.96|6.14|4.94|0
1698918600000|2023-11-02 09:50:00|6.15|4.95|6.13|4.93|6.16|4.96|6.13|4.93|0
1698918900000|2023-11-02 09:55:00|6.14|4.94|6.15|4.95|6.16|4.96|6.13|4.93|0
1698919200000|2023-11-02 10:00:00|6.16|4.96|6.17|4.97|6.17|4.97|6.16|4.96|0
1698919500000|2023-11-02 10:05:00|6.16|4.96|6.17|4.97|6.18|4.98|6.16|4.96|0
1698919800000|2023-11-02 10:10:00|6.18|4.98|6.19|4.99|6.2|5|6.17|4.97|0
1698920100000|2023-11-02 10:15:00|6.18|4.98|6.17|4.97|6.19|4.99|6.16|4.96|0
1698920400000|2023-11-02 10:20:00|6.18|4.98|6.16|4.96|6.18|4.98|6.16|4.96|0
1698920700000|2023-11-02 10:25:00|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1698921000000|2023-11-02 10:30:00|6.19|4.99|6.18|4.98|6.19|4.99|6.17|4.97|0
1698921300000|2023-11-02 10:35:00|6.17|4.97|6.19|4.99|6.2|5|6.17|4.97|0
1698921600000|2023-11-02 10:40:00|6.18|4.98|6.15|4.95|6.18|4.98|6.15|4.95|0
1698921900000|2023-11-02 10:45:00|6.14|4.94|6.15|4.95|6.16|4.96|6.14|4.94|0
1698922200000|2023-11-02 10:50:00|6.14|4.94|6.14|4.94|6.15|4.95|6.14|4.94|0
1698922500000|2023-11-02 10:55:00|6.13|4.93|6.14|4.94|6.14|4.94|6.12|4.92|0
1698922800000|2023-11-02 11:00:00|6.15|4.95|6.12|4.92|6.16|4.96|6.12|4.92|0
1698923100000|2023-11-02 11:05:00|6.13|4.93|6.12|4.92|6.15|4.95|6.12|4.92|0
1698923400000|2023-11-02 11:10:00|6.13|4.93|6.12|4.92|6.14|4.94|6.12|4.92|0
1698923700000|2023-11-02 11:15:00|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1698924000000|2023-11-02 11:20:00|6.14|4.94|6.13|4.93|6.14|4.94|6.12|4.92|0
1698924300000|2023-11-02 11:25:00|6.14|4.94|6.11|4.91|6.14|4.94|6.11|4.91|0
1698924600000|2023-11-02 11:30:00|6.12|4.92|6.13|4.93|6.14|4.94|6.11|4.91|0
1698924900000|2023-11-02 11:35:00|6.12|4.92|6.11|4.91|6.13|4.93|6.11|4.91|0
1698925200000|2023-11-02 11:40:00|6.1|4.9|6.1|4.9|6.11|4.91|6.09|4.89|0
1698925500000|2023-11-02 11:45:00|6.09|4.89|6.09|4.89|6.1|4.9|6.07|4.87|0
1698925800000|2023-11-02 11:50:00|6.08|4.88|6.1|4.9|6.11|4.91|6.08|4.88|0
1698926100000|2023-11-02 11:55:00|6.11|4.91|6.1|4.9|6.11|4.91|6.1|4.9|0
1698926400000|2023-11-02 12:00:00|6.11|4.91|6.11|4.91|6.13|4.93|6.09|4.89|0
1698926700000|2023-11-02 12:05:00|6.1|4.9|6.03|4.83|6.1|4.9|6.03|4.83|0
1698927000000|2023-11-02 12:10:00|6.04|4.84|5.95|4.75|6.11|4.91|5.93|4.73|0
1698927300000|2023-11-02 12:15:00|5.96|4.76|5.95|4.75|5.96|4.76|5.93|4.73|0
1698927600000|2023-11-02 12:20:00|5.94|4.74|5.94|4.74|5.97|4.77|5.93|4.73|0
1698927900000|2023-11-02 12:25:00|5.95|4.75|5.94|4.74|5.97|4.77|5.94|4.74|0
1698928200000|2023-11-02 12:30:00|5.92|4.72|5.9|4.7|5.93|4.73|5.86|4.66|0
1698928500000|2023-11-02 12:35:00|5.89|4.69|5.85|4.65|5.91|4.71|5.83|4.63|0
1698928800000|2023-11-02 12:40:00|5.86|4.66|5.84|4.64|5.87|4.67|5.83|4.63|0
1698929100000|2023-11-02 12:45:00|5.85|4.65|5.81|4.61|5.85|4.65|5.8|4.6|0
1698929400000|2023-11-02 12:50:00|5.82|4.62|5.8|4.6|5.82|4.62|5.79|4.59|0
1698929700000|2023-11-02 12:55:00|5.79|4.59|5.8|4.6|5.8|4.6|5.78|4.58|0
1698930000000|2023-11-02 13:00:00|5.81|4.61|5.82|4.62|5.82|4.62|5.8|4.6|0
1698930300000|2023-11-02 13:05:00|5.81|4.61|5.85|4.65|5.85|4.65|5.81|4.61|0
1698930600000|2023-11-02 13:10:00|5.84|4.64|5.83|4.63|5.85|4.65|5.82|4.62|0
1698930900000|2023-11-02 13:15:00|5.84|4.64|5.87|4.67|5.88|4.68|5.84|4.64|0
1698931200000|2023-11-02 13:20:00|5.86|4.66|5.85|4.65|5.87|4.67|5.85|4.65|0
1698931500000|2023-11-02 13:25:00|5.86|4.66|5.83|4.63|5.86|4.66|5.83|4.63|0
1698931800000|2023-11-02 13:30:00|5.82|4.62|5.69|4.49|5.82|4.62|5.69|4.49|0
1698932100000|2023-11-02 13:35:00|5.7|4.5|5.85|4.65|6.03|4.83|5.66|4.46|0
1698932400000|2023-11-02 13:40:00|5.84|4.64|5.97|4.77|6|4.8|5.83|4.63|0
1698932700000|2023-11-02 13:45:00|5.96|4.76|5.95|4.75|5.99|4.79|5.94|4.74|0
1698933000000|2023-11-02 13:50:00|5.93|4.73|5.93|4.73|5.96|4.76|5.89|4.69|0
1698933300000|2023-11-02 13:55:00|5.92|4.72|5.91|4.71|5.92|4.72|5.89|4.69|0
1698933600000|2023-11-02 14:00:00|5.9|4.7|5.91|4.71|5.93|4.73|5.87|4.67|0
1698933900000|2023-11-02 14:05:00|5.9|4.7|5.97|4.77|5.98|4.78|5.9|4.7|0
1698934200000|2023-11-02 14:10:00|5.98|4.78|5.98|4.78|6.02|4.82|5.97|4.77|0
1698934500000|2023-11-02 14:15:00|5.97|4.77|5.91|4.71|5.98|4.78|5.9|4.7|0
1698934800000|2023-11-02 14:20:00|5.9|4.7|5.9|4.7|5.92|4.72|5.88|4.68|0
1698935100000|2023-11-02 14:25:00|5.91|4.71|5.8|4.6|5.91|4.71|5.78|4.58|0
1698935400000|2023-11-02 14:30:00|5.79|4.59|5.79|4.59|5.81|4.61|5.77|4.57|0
1698935700000|2023-11-02 14:35:00|5.78|4.58|5.74|4.54|5.8|4.6|5.74|4.54|0
1698936000000|2023-11-02 14:40:00|5.75|4.55|5.71|4.51|5.9|4.7|5.51|4.31|0
1698936300000|2023-11-02 14:45:00|5.7|4.5|5.7|4.5|5.73|4.53|5.7|4.5|0
1698936600000|2023-11-02 14:50:00|5.71|4.51|5.68|4.48|5.71|4.51|5.66|4.46|0
1698936900000|2023-11-02 14:55:00|5.67|4.47|5.74|4.54|5.76|4.56|5.66|4.46|0
1698937200000|2023-11-02 15:00:00|5.73|4.53|5.75|4.55|5.77|4.57|5.73|4.53|0
1698937500000|2023-11-02 15:05:00|5.74|4.54|5.76|4.56|5.77|4.57|5.73|4.53|0
1698937800000|2023-11-02 15:10:00|5.77|4.57|5.81|4.61|5.82|4.62|5.76|4.56|0
1698938100000|2023-11-02 15:15:00|5.82|4.62|5.79|4.59|5.88|4.68|5.79|4.59|0
1698938400000|2023-11-02 15:20:00|5.8|4.6|5.78|4.58|5.81|4.61|5.78|4.58|0
1698938700000|2023-11-02 15:25:00|5.77|4.57|5.82|4.62|5.82|4.62|5.77|4.57|0
1698939000000|2023-11-02 15:30:00|5.81|4.61|5.83|4.63|5.84|4.64|5.8|4.6|0
1698939300000|2023-11-02 15:35:00|5.82|4.62|5.81|4.61|5.82|4.62|5.78|4.58|0
1698939600000|2023-11-02 15:40:00|5.8|4.6|5.8|4.6|5.82|4.62|5.79|4.59|0
1698939900000|2023-11-02 15:45:00|5.79|4.59|5.83|4.63|5.84|4.64|5.79|4.59|0
1698940200000|2023-11-02 15:50:00|5.82|4.62|5.95|4.75|5.97|4.77|5.8|4.6|0
1698940500000|2023-11-02 15:55:00|5.96|4.76|5.95|4.75|5.97|4.77|5.93|4.73|0
1698940800000|2023-11-02 16:00:00|5.96|4.76|5.95|4.75|5.97|4.77|5.94|4.74|0
1698941100000|2023-11-02 16:05:00|5.94|4.74|5.98|4.78|5.99|4.79|5.94|4.74|0
1698941400000|2023-11-02 16:10:00|5.97|4.77|5.95|4.75|5.99|4.79|5.94|4.74|0
1698941700000|2023-11-02 16:15:00|5.96|4.76|5.94|4.74|5.99|4.79|5.94|4.74|0
1698942000000|2023-11-02 16:20:00|5.95|4.75|5.95|4.75|5.96|4.76|5.92|4.72|0
1698942300000|2023-11-02 16:25:00|5.94|4.74|5.95|4.75|5.99|4.79|5.94|4.74|0
1698942600000|2023-11-02 16:30:00|5.94|4.74|5.92|4.72|5.96|4.76|5.92|4.72|0
1698942900000|2023-11-02 16:35:00|5.91|4.71|5.88|4.68|5.93|4.73|5.87|4.67|0
1698943200000|2023-11-02 16:40:00|5.87|4.67|5.87|4.67|5.89|4.69|5.86|4.66|0
1698943500000|2023-11-02 16:45:00|5.88|4.68|5.85|4.65|5.88|4.68|5.84|4.64|0
1698943800000|2023-11-02 16:50:00|5.84|4.64|5.85|4.65|5.86|4.66|5.84|4.64|0
1698944100000|2023-11-02 16:55:00|5.84|4.64|5.89|4.69|5.91|4.71|5.83|4.63|0
1698944400000|2023-11-02 17:00:00|5.9|4.7|5.9|4.7|5.92|4.72|5.87|4.67|0
1698944700000|2023-11-02 17:05:00|5.89|4.69|5.84|4.64|5.89|4.69|5.84|4.64|0
1698945000000|2023-11-02 17:10:00|5.83|4.63|5.81|4.61|5.84|4.64|5.8|4.6|0
1698945300000|2023-11-02 17:15:00|5.8|4.6|5.81|4.61|5.82|4.62|5.79|4.59|0
1698945600000|2023-11-02 17:20:00|5.82|4.62|5.81|4.61|5.83|4.63|5.81|4.61|0
1698945900000|2023-11-02 17:25:00|5.82|4.62|5.82|4.62|5.84|4.64|5.8|4.6|0
1698946200000|2023-11-02 17:30:00|5.81|4.61|5.76|4.56|5.81|4.61|5.76|4.56|0
1698946500000|2023-11-02 17:35:00|5.77|4.57|5.76|4.56|5.8|4.6|5.76|4.56|0
1698946800000|2023-11-02 17:40:00|5.77|4.57|5.92|4.72|5.93|4.73|5.77|4.57|0
1698947100000|2023-11-02 17:45:00|5.93|4.73|5.92|4.72|5.94|4.74|5.9|4.7|0
1698947400000|2023-11-02 17:50:00|5.93|4.73|5.9|4.7|5.93|4.73|5.89|4.69|0
1698947700000|2023-11-02 17:55:00|5.89|4.69|5.87|4.67|5.9|4.7|5.85|4.65|0
1698948000000|2023-11-02 18:00:00|5.88|4.68|5.88|4.68|5.91|4.71|5.87|4.67|0
1698948300000|2023-11-02 18:05:00|5.89|4.69|5.9|4.7|5.91|4.71|5.88|4.68|0
1698948600000|2023-11-02 18:10:00|5.89|4.69|5.92|4.72|5.95|4.75|5.89|4.69|0
1698948900000|2023-11-02 18:15:00|5.91|4.71|5.89|4.69|5.92|4.72|5.88|4.68|0
1698949200000|2023-11-02 18:20:00|5.9|4.7|5.88|4.68|5.91|4.71|5.88|4.68|0
1698949500000|2023-11-02 18:25:00|5.89|4.69|5.89|4.69|5.9|4.7|5.87|4.67|0
1698949800000|2023-11-02 18:30:00|5.88|4.68|5.9|4.7|5.91|4.71|5.88|4.68|0
1698950100000|2023-11-02 18:35:00|5.89|4.69|5.88|4.68|5.89|4.69|5.86|4.66|0
1698950400000|2023-11-02 18:40:00|5.87|4.67|5.85|4.65|5.88|4.68|5.84|4.64|0
1698950700000|2023-11-02 18:45:00|5.86|4.66|5.88|4.68|5.89|4.69|5.84|4.64|0
1698951000000|2023-11-02 18:50:00|5.89|4.69|5.88|4.68|5.89|4.69|5.87|4.67|0
1698951300000|2023-11-02 18:55:00|5.87|4.67|5.87|4.67|5.9|4.7|5.86|4.66|0
1698951600000|2023-11-02 19:00:00|5.88|4.68|5.88|4.68|5.9|4.7|5.85|4.65|0
1698951900000|2023-11-02 19:05:00|5.87|4.67|5.86|4.66|5.88|4.68|5.85|4.65|0
1698952200000|2023-11-02 19:10:00|5.87|4.67|5.84|4.64|5.87|4.67|5.84|4.64|0
1698952500000|2023-11-02 19:15:00|5.85|4.65|5.85|4.65|5.85|4.65|5.84|4.64|0
1698952800000|2023-11-02 19:20:00|5.86|4.66|5.86|4.66|5.87|4.67|5.84|4.64|0
1698953100000|2023-11-02 19:25:00|5.87|4.67|5.72|4.52|5.87|4.67|5.71|4.51|0
1698953400000|2023-11-02 19:30:00|5.73|4.53|5.95|4.75|5.95|4.75|5.71|4.51|0
1698953700000|2023-11-02 19:35:00|5.94|4.74|5.9|4.7|5.95|4.75|5.9|4.7|0
1698954000000|2023-11-02 19:40:00|5.89|4.69|6.04|4.84|6.17|4.97|5.89|4.69|0
1698954300000|2023-11-02 19:45:00|6.05|4.85|6.03|4.83|6.06|4.86|6.02|4.82|0
1698954600000|2023-11-02 19:50:00|6.04|4.84|6|4.8|6.05|4.85|6|4.8|0
1698954900000|2023-11-02 19:55:00|6.01|4.81|6.02|4.82|6.05|4.85|6|4.8|0
1698955200000|2023-11-02 20:00:00|6.01|4.81|6.04|4.84|6.05|4.85|6.01|4.81|0
1698955500000|2023-11-02 20:05:00|6.05|4.85|6.03|4.83|6.06|4.86|6.02|4.82|0
1698955800000|2023-11-02 20:10:00|6.04|4.84|6.05|4.85|6.06|4.86|6.04|4.84|0
1698956100000|2023-11-02 20:15:00|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1698956400000|2023-11-02 20:20:00|6.25|4.65|6.27|4.67|6.27|4.67|6.25|4.65|0
1698956700000|2023-11-02 20:25:00|6.28|4.68|6.27|4.67|6.29|4.69|6.25|4.65|0
1698957000000|2023-11-02 20:30:00|6.31|4.71|6.32|4.72|6.36|4.76|6.18|4.58|0
1698957300000|2023-11-02 20:35:00|6.34|4.74|6.33|4.73|6.34|4.74|6.29|4.69|0
1698957600000|2023-11-02 20:40:00|6.32|4.72|6.26|4.66|6.33|4.73|6.26|4.66|0
1698957900000|2023-11-02 20:45:00|6.25|4.65|6.26|4.66|6.28|4.68|6.24|4.64|0
1698958200000|2023-11-02 20:50:00|6.27|4.67|6.28|4.68|6.29|4.69|6.27|4.67|0
1698958500000|2023-11-02 20:55:00|6.27|4.67|6.25|4.65|6.29|4.69|6.25|4.65|0
1698958800000|2023-11-02 21:00:00|6.26|4.66|6.26|4.66|6.26|4.66|6.25|4.65|0
1698959100000|2023-11-02 21:05:00|6.25|4.65|6.25|4.65|6.26|4.66|6.24|4.64|0
1698959400000|2023-11-02 21:10:00|6.26|4.66|6.25|4.65|6.26|4.66|6.25|4.65|0
1698959700000|2023-11-02 21:15:00|6.24|4.64|6.26|4.66|6.26|4.66|6.24|4.64|0
1698960000000|2023-11-02 21:20:00|6.25|4.65|6.29|4.69|6.29|4.69|6.24|4.64|0
1698960300000|2023-11-02 21:25:00|6.3|4.7|6.28|4.68|6.31|4.71|6.27|4.67|0
1698960600000|2023-11-02 21:30:00|6.29|4.69|6.29|4.69|6.3|4.7|6.28|4.68|0
1698960900000|2023-11-02 21:35:00|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1698961200000|2023-11-02 21:40:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1698961500000|2023-11-02 21:45:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1698961800000|2023-11-02 21:50:00|6.31|4.71|6.31|4.71|6.31|4.71|6.31|4.71|0
1698962100000|2023-11-02 21:55:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1698962400000|2023-11-02 22:00:00|6.35|4.75|6.32|4.72|6.35|4.75|6.3|4.7|0
1698962700000|2023-11-02 22:05:00|6.31|4.71|6.3|4.7|6.32|4.72|6.29|4.69|0
1698963000000|2023-11-02 22:10:00|6.31|4.71|6.3|4.7|6.33|4.73|6.29|4.69|0
1698963300000|2023-11-02 22:15:00|6.29|4.69|6.29|4.69|6.3|4.7|6.28|4.68|0
1698963600000|2023-11-02 22:20:00|6.3|4.7|6.27|4.67|6.3|4.7|6.27|4.67|0
1698963900000|2023-11-02 22:25:00|6.26|4.66|6.28|4.68|6.28|4.68|6.25|4.65|0
1698964200000|2023-11-02 22:30:00|6.29|4.69|6.29|4.69|6.29|4.69|6.28|4.68|0
1698964500000|2023-11-02 22:35:00|6.28|4.68|6.27|4.67|6.28|4.68|6.27|4.67|0
1698964800000|2023-11-02 22:40:00|6.28|4.68|6.29|4.69|6.29|4.69|6.28|4.68|0
1698965100000|2023-11-02 22:45:00|6.3|4.7|6.31|4.71|6.31|4.71|6.29|4.69|0
1698965400000|2023-11-02 22:50:00|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1698965700000|2023-11-02 22:55:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1698966000000|2023-11-02 23:00:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1698966300000|2023-11-02 23:05:00|6.29|4.69|6.29|4.69|6.3|4.7|6.29|4.69|0
1698966600000|2023-11-02 23:10:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1698966900000|2023-11-02 23:15:00|6.29|4.69|6.29|4.69|6.3|4.7|6.29|4.69|0
1698967200000|2023-11-02 23:20:00|6.3|4.7|6.31|4.71|6.31|4.71|6.29|4.69|0
1698967500000|2023-11-02 23:25:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1698967800000|2023-11-02 23:30:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1698968100000|2023-11-02 23:35:00|6.32|4.72|6.31|4.71|6.33|4.73|6.31|4.71|0
1698968400000|2023-11-02 23:40:00|6.32|4.72|6.31|4.71|6.32|4.72|6.31|4.71|0
1698969000000|2023-11-02 23:50:00|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1698969300000|2023-11-02 23:55:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1698969600000|2023-11-03 00:00:00|6.3|4.7|6.3|4.7|6.31|4.71|6.3|4.7|0
1698969900000|2023-11-03 00:05:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1698970200000|2023-11-03 00:10:00|6.29|4.69|6.28|4.68|6.29|4.69|6.27|4.67|0
1698970500000|2023-11-03 00:15:00|6.29|4.69|6.3|4.7|6.3|4.7|6.29|4.69|0
1698970800000|2023-11-03 00:20:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1698971100000|2023-11-03 00:25:00|6.3|4.7|6.3|4.7|6.32|4.72|6.3|4.7|0
1698971400000|2023-11-03 00:30:00|6.11|4.91|6.09|4.89|6.11|4.91|6.09|4.89|0
1698971700000|2023-11-03 00:35:00|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1698972000000|2023-11-03 00:40:00|6.09|4.89|6.08|4.88|6.09|4.89|6.07|4.87|0
1698972300000|2023-11-03 00:45:00|6.07|4.87|6.08|4.88|6.09|4.89|6.07|4.87|0
1698972600000|2023-11-03 00:50:00|6.09|4.89|6.09|4.89|6.09|4.89|6.08|4.88|0
1698972900000|2023-11-03 00:55:00|6.08|4.88|6.07|4.87|6.08|4.88|6.07|4.87|0
1698973200000|2023-11-03 01:00:00|6.08|4.88|6.06|4.86|6.09|4.89|6.06|4.86|0
1698973500000|2023-11-03 01:05:00|6.07|4.87|6.07|4.87|6.09|4.89|6.06|4.86|0
1698973800000|2023-11-03 01:10:00|6.06|4.86|6.05|4.85|6.06|4.86|6.04|4.84|0
1698974100000|2023-11-03 01:15:00|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1698974400000|2023-11-03 01:20:00|6.05|4.85|6.04|4.84|6.05|4.85|6.04|4.84|0
1698974700000|2023-11-03 01:25:00|6.05|4.85|6.05|4.85|6.06|4.86|6.05|4.85|0
1698975000000|2023-11-03 01:30:00|6.04|4.84|6.04|4.84|6.06|4.86|6.04|4.84|0
1698975300000|2023-11-03 01:35:00|6.03|4.83|6.04|4.84|6.04|4.84|6.03|4.83|0
1698975600000|2023-11-03 01:40:00|6.05|4.85|6.04|4.84|6.05|4.85|6.03|4.83|0
1698975900000|2023-11-03 01:45:00|6.05|4.85|6.05|4.85|6.05|4.85|6.04|4.84|0
1698976200000|2023-11-03 01:50:00|6.04|4.84|6.04|4.84|6.05|4.85|6.04|4.84|0
1698976500000|2023-11-03 01:55:00|6.03|4.83|6.03|4.83|6.04|4.84|6.02|4.82|0
1698976800000|2023-11-03 02:00:00|6.02|4.82|6.03|4.83|6.04|4.84|6.02|4.82|0
1698977100000|2023-11-03 02:05:00|6.02|4.82|6.02|4.82|6.03|4.83|6.02|4.82|0
1698977400000|2023-11-03 02:10:00|6.03|4.83|6.02|4.82|6.03|4.83|6.01|4.81|0
1698977700000|2023-11-03 02:15:00|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1698978000000|2023-11-03 02:20:00|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1698978300000|2023-11-03 02:25:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1698978600000|2023-11-03 02:30:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1698978900000|2023-11-03 02:35:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1698979200000|2023-11-03 02:40:00|6.02|4.82|6.03|4.83|6.03|4.83|6.02|4.82|0
1698979500000|2023-11-03 02:45:00|6.02|4.82|6.02|4.82|6.03|4.83|6.02|4.82|0
1698979800000|2023-11-03 02:50:00|6.01|4.81|6.01|4.81|6.01|4.81|6.01|4.81|0
1698980100000|2023-11-03 02:55:00|6|4.8|6.01|4.81|6.01|4.81|6|4.8|0
1698980400000|2023-11-03 03:00:00|6|4.8|6.01|4.81|6.01|4.81|6|4.8|0
1698980700000|2023-11-03 03:05:00|6|4.8|6.01|4.81|6.01|4.81|6|4.8|0
1698981000000|2023-11-03 03:10:00|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1698981300000|2023-11-03 03:15:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1698981600000|2023-11-03 03:20:00|6|4.8|6.01|4.81|6.01|4.81|6|4.8|0
1698981900000|2023-11-03 03:25:00|6|4.8|6|4.8|6.01|4.81|6|4.8|0
1698982200000|2023-11-03 03:30:00|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1698982500000|2023-11-03 03:35:00|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1698982800000|2023-11-03 03:40:00|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1698983400000|2023-11-03 03:50:00|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1698983700000|2023-11-03 03:55:00|6.01|4.81|6.03|4.83|6.03|4.83|6.01|4.81|0
1698984000000|2023-11-03 04:00:00|6.02|4.82|6.03|4.83|6.03|4.83|6.02|4.82|0
1698984600000|2023-11-03 04:10:00|6.02|4.82|6.02|4.82|6.03|4.83|6.02|4.82|0
1698984900000|2023-11-03 04:15:00|6.03|4.83|6.03|4.83|6.03|4.83|6.02|4.82|0
1698985200000|2023-11-03 04:20:00|6.02|4.82|6.02|4.82|6.02|4.82|6.01|4.81|0
1698985500000|2023-11-03 04:25:00|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1698985800000|2023-11-03 04:30:00|6.03|4.83|6.03|4.83|6.04|4.84|6.03|4.83|0
1698986100000|2023-11-03 04:35:00|6.04|4.84|6.03|4.83|6.04|4.84|6.03|4.83|0
1698986400000|2023-11-03 04:40:00|6.02|4.82|6.03|4.83|6.03|4.83|6.02|4.82|0
1698986700000|2023-11-03 04:45:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1698987000000|2023-11-03 04:50:00|6.02|4.82|6.02|4.82|6.02|4.82|6.01|4.81|0
1698987300000|2023-11-03 04:55:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1698987600000|2023-11-03 05:00:00|6.02|4.82|6.02|4.82|6.02|4.82|6.01|4.81|0
1698987900000|2023-11-03 05:05:00|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1698988500000|2023-11-03 05:15:00|6|4.8|6.01|4.81|6.01|4.81|6|4.8|0
1698988800000|2023-11-03 05:20:00|6.02|4.82|6.01|4.81|6.02|4.82|6.01|4.81|0
1698989400000|2023-11-03 05:30:00|6|4.8|5.99|4.79|6|4.8|5.99|4.79|0
1698989700000|2023-11-03 05:35:00|6|4.8|5.99|4.79|6|4.8|5.99|4.79|0
1698990000000|2023-11-03 05:40:00|6|4.8|5.99|4.79|6|4.8|5.99|4.79|0
1698990300000|2023-11-03 05:45:00|6|4.8|5.99|4.79|6|4.8|5.98|4.78|0
1698990600000|2023-11-03 05:50:00|5.98|4.78|5.99|4.79|5.99|4.79|5.98|4.78|0
1698990900000|2023-11-03 05:55:00|5.98|4.78|5.99|4.79|5.99|4.79|5.98|4.78|0
1698991200000|2023-11-03 06:00:00|6|4.8|5.99|4.79|6|4.8|5.98|4.78|0
1698991500000|2023-11-03 06:05:00|5.98|4.78|5.99|4.79|5.99|4.79|5.98|4.78|0
1698991800000|2023-11-03 06:10:00|6|4.8|5.99|4.79|6|4.8|5.98|4.78|0
1698992100000|2023-11-03 06:15:00|5.98|4.78|5.99|4.79|5.99|4.79|5.98|4.78|0
1698992400000|2023-11-03 06:20:00|6|4.8|6|4.8|6|4.8|5.99|4.79|0
1698992700000|2023-11-03 06:25:00|5.99|4.79|5.99|4.79|6|4.8|5.99|4.79|0
1698993000000|2023-11-03 06:30:00|6|4.8|5.98|4.78|6|4.8|5.98|4.78|0
1698993300000|2023-11-03 06:35:00|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1698993900000|2023-11-03 06:45:00|6|4.8|6|4.8|6.01|4.81|6|4.8|0
1698994200000|2023-11-03 06:50:00|6.01|4.81|6.01|4.81|6.01|4.81|6|4.8|0
1698994500000|2023-11-03 06:55:00|6|4.8|6.01|4.81|6.01|4.81|6|4.8|0
1698994800000|2023-11-03 07:00:00|6.02|4.82|6.02|4.82|6.04|4.84|6.01|4.81|0
1698995100000|2023-11-03 07:05:00|6.01|4.81|6.01|4.81|6.02|4.82|6|4.8|0
1698995400000|2023-11-03 07:10:00|6|4.8|6.01|4.81|6.01|4.81|5.98|4.78|0
1698995700000|2023-11-03 07:15:00|6|4.8|6|4.8|6.01|4.81|5.99|4.79|0
1698996000000|2023-11-03 07:20:00|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1698996300000|2023-11-03 07:25:00|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1698996600000|2023-11-03 07:30:00|6.01|4.81|6.01|4.81|6.02|4.82|6|4.8|0
1698996900000|2023-11-03 07:35:00|6.02|4.82|6|4.8|6.02|4.82|6|4.8|0
1698997200000|2023-11-03 07:40:00|6.01|4.81|6.02|4.82|6.02|4.82|6|4.8|0
1698997500000|2023-11-03 07:45:00|6.03|4.83|6.02|4.82|6.03|4.83|6.02|4.82|0
1698997800000|2023-11-03 07:50:00|6.03|4.83|6.03|4.83|6.04|4.84|6.02|4.82|0
1698998100000|2023-11-03 07:55:00|6.04|4.84|6.04|4.84|6.05|4.85|6.03|4.83|0
1698998400000|2023-11-03 08:00:00|6.03|4.83|6.05|4.85|6.06|4.86|6.02|4.82|0
1698998700000|2023-11-03 08:05:00|6.06|4.86|6.05|4.85|6.06|4.86|6.04|4.84|0
1698999000000|2023-11-03 08:10:00|6.04|4.84|6.03|4.83|6.06|4.86|6.03|4.83|0
1698999300000|2023-11-03 08:15:00|6.04|4.84|6.04|4.84|6.04|4.84|6.03|4.83|0
1698999600000|2023-11-03 08:20:00|6.05|4.85|6.04|4.84|6.05|4.85|6.02|4.82|0
1698999900000|2023-11-03 08:25:00|6.05|4.85|6.05|4.85|6.06|4.86|6.03|4.83|0
1699000200000|2023-11-03 08:30:00|6.06|4.86|6.03|4.83|6.06|4.86|6.03|4.83|0
1699000500000|2023-11-03 08:35:00|6.02|4.82|6.04|4.84|6.05|4.85|6.02|4.82|0
1699000800000|2023-11-03 08:40:00|6.05|4.85|6.01|4.81|6.05|4.85|6.01|4.81|0
1699001100000|2023-11-03 08:45:00|6.02|4.82|6.04|4.84|6.04|4.84|6.01|4.81|0
1699001400000|2023-11-03 08:50:00|6.03|4.83|6.01|4.81|6.03|4.83|6.01|4.81|0
1699001700000|2023-11-03 08:55:00|6.02|4.82|6.04|4.84|6.04|4.84|6.02|4.82|0
1699002000000|2023-11-03 09:00:00|6.03|4.83|6.07|4.87|6.08|4.88|6.03|4.83|0
1699002300000|2023-11-03 09:05:00|6.06|4.86|6.08|4.88|6.08|4.88|6.04|4.84|0
1699002600000|2023-11-03 09:10:00|6.07|4.87|6.07|4.87|6.07|4.87|6.06|4.86|0
1699002900000|2023-11-03 09:15:00|6.06|4.86|6.06|4.86|6.07|4.87|6.04|4.84|0
1699003200000|2023-11-03 09:20:00|6.07|4.87|6.07|4.87|6.07|4.87|6.06|4.86|0
1699003800000|2023-11-03 09:30:00|6.06|4.86|6.07|4.87|6.07|4.87|6.06|4.86|0
1699004100000|2023-11-03 09:35:00|6.08|4.88|6.07|4.87|6.08|4.88|6.06|4.86|0
1699004400000|2023-11-03 09:40:00|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1699004700000|2023-11-03 09:45:00|6.04|4.84|6.04|4.84|6.05|4.85|6.04|4.84|0
1699005000000|2023-11-03 09:50:00|6.05|4.85|5.94|4.74|6.05|4.85|5.94|4.74|0
1699005300000|2023-11-03 09:55:00|5.93|4.73|5.94|4.74|5.94|4.74|5.93|4.73|0
1699005600000|2023-11-03 10:00:00|5.93|4.73|5.94|4.74|5.94|4.74|5.91|4.71|0
1699005900000|2023-11-03 10:05:00|5.93|4.73|5.93|4.73|5.94|4.74|5.91|4.71|0
1699006200000|2023-11-03 10:10:00|5.94|4.74|5.92|4.72|5.94|4.74|5.91|4.71|0
1699006500000|2023-11-03 10:15:00|5.93|4.73|5.94|4.74|5.94|4.74|5.92|4.72|0
1699006800000|2023-11-03 10:20:00|5.93|4.73|5.93|4.73|5.94|4.74|5.92|4.72|0
1699007100000|2023-11-03 10:25:00|5.94|4.74|5.94|4.74|5.94|4.74|5.93|4.73|0
1699007400000|2023-11-03 10:30:00|5.95|4.75|5.94|4.74|5.95|4.75|5.94|4.74|0
1699007700000|2023-11-03 10:35:00|5.95|4.75|5.94|4.74|5.95|4.75|5.93|4.73|0
1699008000000|2023-11-03 10:40:00|5.95|4.75|5.95|4.75|5.96|4.76|5.95|4.75|0
1699008300000|2023-11-03 10:45:00|5.94|4.74|5.94|4.74|5.95|4.75|5.94|4.74|0
1699008600000|2023-11-03 10:50:00|5.95|4.75|5.94|4.74|5.95|4.75|5.93|4.73|0
1699008900000|2023-11-03 10:55:00|5.93|4.73|5.96|4.76|5.96|4.76|5.93|4.73|0
1699009200000|2023-11-03 11:00:00|5.95|4.75|5.96|4.76|5.97|4.77|5.95|4.75|0
1699009500000|2023-11-03 11:05:00|5.97|4.77|5.97|4.77|5.97|4.77|5.95|4.75|0
1699009800000|2023-11-03 11:10:00|5.96|4.76|5.97|4.77|5.98|4.78|5.95|4.75|0
1699010100000|2023-11-03 11:15:00|5.98|4.78|5.94|4.74|5.98|4.78|5.94|4.74|0
1699010400000|2023-11-03 11:20:00|5.93|4.73|5.94|4.74|5.95|4.75|5.93|4.73|0
1699010700000|2023-11-03 11:25:00|5.95|4.75|5.92|4.72|5.95|4.75|5.91|4.71|0
1699011000000|2023-11-03 11:30:00|5.93|4.73|5.91|4.71|5.93|4.73|5.91|4.71|0
1699011300000|2023-11-03 11:35:00|5.9|4.7|5.89|4.69|5.91|4.71|5.89|4.69|0
1699011600000|2023-11-03 11:40:00|5.9|4.7|5.89|4.69|5.9|4.7|5.89|4.69|0
1699011900000|2023-11-03 11:45:00|5.9|4.7|5.9|4.7|5.9|4.7|5.88|4.68|0
1699012200000|2023-11-03 11:50:00|5.89|4.69|5.89|4.69|5.9|4.7|5.88|4.68|0
1699012500000|2023-11-03 11:55:00|5.88|4.68|5.88|4.68|5.88|4.68|5.87|4.67|0
1699012800000|2023-11-03 12:00:00|5.87|4.67|5.9|4.7|5.9|4.7|5.87|4.67|0
1699013100000|2023-11-03 12:05:00|5.91|4.71|5.91|4.71|5.92|4.72|5.9|4.7|0
1699013400000|2023-11-03 12:10:00|5.92|4.72|5.89|4.69|5.92|4.72|5.88|4.68|0
1699013700000|2023-11-03 12:15:00|5.9|4.7|5.97|4.77|5.99|4.79|5.89|4.69|0
1699014000000|2023-11-03 12:20:00|5.96|4.76|5.97|4.77|5.99|4.79|5.96|4.76|0
1699014300000|2023-11-03 12:25:00|5.98|4.78|5.98|4.78|5.99|4.79|5.94|4.74|0
1699014600000|2023-11-03 12:30:00|5.85|4.65|5.64|4.44|5.9|4.7|5.64|4.44|0
1699014900000|2023-11-03 12:35:00|5.65|4.45|5.7|4.5|5.7|4.5|5.64|4.44|0
1699015200000|2023-11-03 12:40:00|5.69|4.49|5.65|4.45|5.73|4.53|5.65|4.45|0
1699015500000|2023-11-03 12:45:00|5.64|4.44|5.8|4.6|6.04|4.84|5.61|4.41|0
1699015800000|2023-11-03 12:50:00|5.81|4.61|5.82|4.62|5.84|4.64|5.8|4.6|0
1699016100000|2023-11-03 12:55:00|5.83|4.63|5.84|4.64|5.86|4.66|5.82|4.62|0
1699016400000|2023-11-03 13:00:00|5.85|4.65|5.84|4.64|5.86|4.66|5.83|4.63|0
1699016700000|2023-11-03 13:05:00|5.85|4.65|5.87|4.67|5.89|4.69|5.84|4.64|0
1699017000000|2023-11-03 13:10:00|5.88|4.68|5.84|4.64|5.89|4.69|5.84|4.64|0
1699017300000|2023-11-03 13:15:00|5.85|4.65|5.82|4.62|5.85|4.65|5.8|4.6|0
1699017600000|2023-11-03 13:20:00|5.81|4.61|5.77|4.57|5.82|4.62|5.77|4.57|0
1699017900000|2023-11-03 13:25:00|5.78|4.58|5.79|4.59|5.8|4.6|5.74|4.54|0
1699018200000|2023-11-03 13:30:00|5.78|4.58|5.76|4.56|5.81|4.61|5.72|4.52|0
1699018500000|2023-11-03 13:35:00|5.77|4.57|5.8|4.6|5.86|4.66|5.76|4.56|0
1699018800000|2023-11-03 13:40:00|5.79|4.59|5.7|4.5|5.8|4.6|5.68|4.48|0
1699019100000|2023-11-03 13:45:00|5.69|4.49|5.81|4.61|5.81|4.61|5.61|4.41|0
1699019400000|2023-11-03 13:50:00|5.82|4.62|5.7|4.5|5.82|4.62|5.67|4.47|0
1699019700000|2023-11-03 13:55:00|5.69|4.49|5.7|4.5|5.71|4.51|5.66|4.46|0
1699020000000|2023-11-03 14:00:00|5.64|4.44|5.73|4.53|5.73|4.53|5.59|4.39|0
1699020300000|2023-11-03 14:05:00|5.71|4.51|5.76|4.56|5.77|4.57|5.71|4.51|0
1699020600000|2023-11-03 14:10:00|5.75|4.55|5.77|4.57|5.77|4.57|5.74|4.54|0
1699020900000|2023-11-03 14:15:00|5.78|4.58|5.7|4.5|5.81|4.61|5.68|4.48|0
1699021200000|2023-11-03 14:20:00|5.71|4.51|5.75|4.55|5.75|4.55|5.71|4.51|0
1699021500000|2023-11-03 14:25:00|5.74|4.54|5.81|4.61|5.86|4.66|5.73|4.53|0
1699021800000|2023-11-03 14:30:00|5.82|4.62|5.76|4.56|5.82|4.62|5.69|4.49|0
1699022100000|2023-11-03 14:35:00|5.75|4.55|5.71|4.51|5.79|4.59|5.69|4.49|0
1699022400000|2023-11-03 14:40:00|5.7|4.5|5.74|4.54|5.75|4.55|5.69|4.49|0
1699022700000|2023-11-03 14:45:00|5.73|4.53|5.7|4.5|5.75|4.55|5.68|4.48|0
1699023000000|2023-11-03 14:50:00|5.71|4.51|5.78|4.58|5.8|4.6|5.69|4.49|0
1699023300000|2023-11-03 14:55:00|5.77|4.57|5.68|4.48|5.77|4.57|5.67|4.47|0
1699023600000|2023-11-03 15:00:00|5.67|4.47|5.67|4.47|5.7|4.5|5.66|4.46|0
1699023900000|2023-11-03 15:05:00|5.68|4.48|5.71|4.51|5.73|4.53|5.65|4.45|0
1699024200000|2023-11-03 15:10:00|5.72|4.52|5.7|4.5|5.76|4.56|5.68|4.48|0
1699024500000|2023-11-03 15:15:00|5.71|4.51|5.71|4.51|5.72|4.52|5.69|4.49|0
1699024800000|2023-11-03 15:20:00|5.7|4.5|5.67|4.47|5.72|4.52|5.67|4.47|0
1699025100000|2023-11-03 15:25:00|5.68|4.48|5.7|4.5|5.7|4.5|5.65|4.45|0
1699025400000|2023-11-03 15:30:00|5.69|4.49|5.62|4.42|5.69|4.49|5.61|4.41|0
1699025700000|2023-11-03 15:35:00|5.61|4.41|5.61|4.41|5.63|4.43|5.61|4.41|0
1699026000000|2023-11-03 15:40:00|5.6|4.4|5.59|4.39|5.63|4.43|5.59|4.39|0
1699026300000|2023-11-03 15:45:00|5.6|4.4|5.57|4.37|5.68|4.48|5.57|4.37|0
1699026600000|2023-11-03 15:50:00|5.56|4.36|5.56|4.36|5.56|4.36|5.53|4.33|0
1699026900000|2023-11-03 15:55:00|5.55|4.35|5.55|4.35|5.57|4.37|5.53|4.33|0
1699027200000|2023-11-03 16:00:00|5.54|4.34|5.56|4.36|5.56|4.36|5.52|4.32|0
1699027500000|2023-11-03 16:05:00|5.55|4.35|5.53|4.33|5.56|4.36|5.53|4.33|0
1699027800000|2023-11-03 16:10:00|5.54|4.34|5.51|4.31|5.54|4.34|5.5|4.3|0
1699028100000|2023-11-03 16:15:00|5.5|4.3|5.49|4.29|5.52|4.32|5.48|4.28|0
1699028400000|2023-11-03 16:20:00|5.48|4.28|5.56|4.36|5.66|4.46|5.48|4.28|0
1699028700000|2023-11-03 16:25:00|5.55|4.35|5.55|4.35|5.57|4.37|5.53|4.33|0
1699029000000|2023-11-03 16:30:00|5.54|4.34|5.52|4.32|5.55|4.35|5.51|4.31|0
1699029300000|2023-11-03 16:35:00|5.51|4.31|5.53|4.33|5.54|4.34|5.51|4.31|0
1699029600000|2023-11-03 16:40:00|5.52|4.32|5.55|4.35|5.56|4.36|5.52|4.32|0
1699029900000|2023-11-03 16:45:00|5.56|4.36|5.56|4.36|5.57|4.37|5.54|4.34|0
1699030200000|2023-11-03 16:50:00|5.57|4.37|5.55|4.35|5.57|4.37|5.53|4.33|0
1699030500000|2023-11-03 16:55:00|5.56|4.36|5.52|4.32|5.56|4.36|5.52|4.32|0
1699030800000|2023-11-03 17:00:00|5.53|4.33|5.51|4.31|5.54|4.34|5.5|4.3|0
1699031100000|2023-11-03 17:05:00|5.5|4.3|5.54|4.34|5.54|4.34|5.5|4.3|0
1699031400000|2023-11-03 17:10:00|5.55|4.35|5.59|4.39|5.59|4.39|5.54|4.34|0
1699031700000|2023-11-03 17:15:00|5.58|4.38|5.59|4.39|5.6|4.4|5.55|4.35|0
1699032000000|2023-11-03 17:20:00|5.58|4.38|5.63|4.43|5.64|4.44|5.58|4.38|0
1699032300000|2023-11-03 17:25:00|5.62|4.42|5.61|4.41|5.64|4.44|5.61|4.41|0
1699032600000|2023-11-03 17:30:00|5.6|4.4|5.56|4.36|5.61|4.41|5.56|4.36|0
1699032900000|2023-11-03 17:35:00|5.57|4.37|5.57|4.37|5.59|4.39|5.57|4.37|0
1699033200000|2023-11-03 17:40:00|5.58|4.38|5.71|4.51|5.71|4.51|5.58|4.38|0
1699033500000|2023-11-03 17:45:00|5.7|4.5|5.68|4.48|5.72|4.52|5.68|4.48|0
1699033800000|2023-11-03 17:50:00|5.69|4.49|5.65|4.45|5.69|4.49|5.65|4.45|0
1699034100000|2023-11-03 17:55:00|5.66|4.46|5.62|4.42|5.66|4.46|5.59|4.39|0
1699034400000|2023-11-03 18:00:00|5.63|4.43|5.64|4.44|5.65|4.45|5.63|4.43|0
1699034700000|2023-11-03 18:05:00|5.65|4.45|5.65|4.45|5.71|4.51|5.64|4.44|0
1699035000000|2023-11-03 18:10:00|5.66|4.46|5.64|4.44|5.67|4.47|5.63|4.43|0
1699035300000|2023-11-03 18:15:00|5.63|4.43|5.65|4.45|5.66|4.46|5.63|4.43|0
1699035600000|2023-11-03 18:20:00|5.64|4.44|5.66|4.46|5.67|4.47|5.63|4.43|0
1699035900000|2023-11-03 18:25:00|5.65|4.45|5.61|4.41|5.67|4.47|5.6|4.4|0
1699036200000|2023-11-03 18:30:00|5.6|4.4|5.61|4.41|5.64|4.44|5.6|4.4|0
1699036500000|2023-11-03 18:35:00|5.62|4.42|5.59|4.39|5.63|4.43|5.59|4.39|0
1699036800000|2023-11-03 18:40:00|5.6|4.4|5.58|4.38|5.6|4.4|5.56|4.36|0
1699037100000|2023-11-03 18:45:00|5.57|4.37|5.56|4.36|5.6|4.4|5.55|4.35|0
1699037400000|2023-11-03 18:50:00|5.55|4.35|5.55|4.35|5.57|4.37|5.55|4.35|0
1699037700000|2023-11-03 18:55:00|5.56|4.36|5.56|4.36|5.58|4.38|5.55|4.35|0
1699038000000|2023-11-03 19:00:00|5.57|4.37|5.54|4.34|5.57|4.37|5.54|4.34|0
1699038300000|2023-11-03 19:05:00|5.55|4.35|5.58|4.38|5.58|4.38|5.53|4.33|0
1699038600000|2023-11-03 19:10:00|5.57|4.37|5.57|4.37|5.62|4.42|5.56|4.36|0
1699038900000|2023-11-03 19:15:00|5.58|4.38|5.61|4.41|5.61|4.41|5.58|4.38|0
1699039200000|2023-11-03 19:20:00|5.62|4.42|5.61|4.41|5.63|4.43|5.6|4.4|0
1699039500000|2023-11-03 19:25:00|5.62|4.42|5.64|4.44|5.65|4.45|5.61|4.41|0
1699039800000|2023-11-03 19:30:00|5.65|4.45|5.67|4.47|5.69|4.49|5.65|4.45|0
1699040100000|2023-11-03 19:35:00|5.68|4.48|5.64|4.44|5.68|4.48|5.63|4.43|0
1699040400000|2023-11-03 19:40:00|5.63|4.43|5.65|4.45|5.67|4.47|5.63|4.43|0
1699040700000|2023-11-03 19:45:00|5.66|4.46|5.7|4.5|5.7|4.5|5.66|4.46|0
1699041000000|2023-11-03 19:50:00|5.69|4.49|5.71|4.51|5.71|4.51|5.68|4.48|0
1699041300000|2023-11-03 19:55:00|5.72|4.52|5.74|4.54|5.75|4.55|5.71|4.51|0
1699041600000|2023-11-03 20:00:00|5.73|4.53|5.7|4.5|5.73|4.53|5.68|4.48|0
1699041900000|2023-11-03 20:05:00|5.69|4.49|5.61|4.41|5.69|4.49|5.6|4.4|0
1699042200000|2023-11-03 20:10:00|5.6|4.4|5.59|4.39|5.61|4.41|5.59|4.39|0
1699233300000|2023-11-06 01:15:00|5.65|4.05|5.63|4.03|5.65|4.05|5.63|4.03|0
1699233600000|2023-11-06 01:20:00|5.64|4.04|5.66|4.06|5.66|4.06|5.63|4.03|0
1699233900000|2023-11-06 01:25:00|5.65|4.05|5.65|4.05|5.66|4.06|5.65|4.05|0
1699236900000|2023-11-06 02:15:00|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1699237200000|2023-11-06 02:20:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1699237500000|2023-11-06 02:25:00|5.43|4.23|5.43|4.23|5.43|4.23|5.42|4.22|0
1699237800000|2023-11-06 02:30:00|5.42|4.22|5.43|4.23|5.43|4.23|5.42|4.22|0
1699238100000|2023-11-06 02:35:00|5.42|4.22|5.42|4.22|5.43|4.23|5.42|4.22|0
1699238400000|2023-11-06 02:40:00|5.43|4.23|5.42|4.22|5.43|4.23|5.41|4.21|0
1699239000000|2023-11-06 02:50:00|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1699239300000|2023-11-06 02:55:00|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1699239600000|2023-11-06 03:00:00|5.41|4.21|5.4|4.2|5.42|4.22|5.4|4.2|0
1699239900000|2023-11-06 03:05:00|5.41|4.21|5.41|4.21|5.41|4.21|5.4|4.2|0
1699240200000|2023-11-06 03:10:00|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1699240500000|2023-11-06 03:15:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1699240800000|2023-11-06 03:20:00|5.43|4.23|5.42|4.22|5.43|4.23|5.41|4.21|0
1699241100000|2023-11-06 03:25:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1699241400000|2023-11-06 03:30:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1699241700000|2023-11-06 03:35:00|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1699242300000|2023-11-06 03:45:00|5.42|4.22|5.27|4.07|5.42|4.22|5.27|4.07|0
1699242600000|2023-11-06 03:50:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699242900000|2023-11-06 03:55:00|5.26|4.06|5.26|4.06|5.26|4.06|5.25|4.05|0
1699243200000|2023-11-06 04:00:00|5.27|4.07|5.27|4.07|5.27|4.07|5.26|4.06|0
1699243500000|2023-11-06 04:05:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699243800000|2023-11-06 04:10:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699244700000|2023-11-06 04:25:00|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1699245000000|2023-11-06 04:30:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1699245600000|2023-11-06 04:40:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1699245900000|2023-11-06 04:45:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1699246200000|2023-11-06 04:50:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1699246500000|2023-11-06 04:55:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1699247100000|2023-11-06 05:05:00|5.26|4.06|5.26|4.06|5.27|4.07|5.26|4.06|0
1699247400000|2023-11-06 05:10:00|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1699247700000|2023-11-06 05:15:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1699248000000|2023-11-06 05:20:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1699248300000|2023-11-06 05:25:00|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1699248600000|2023-11-06 05:30:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1699249200000|2023-11-06 05:40:00|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1699249500000|2023-11-06 05:45:00|5.26|4.06|5.25|4.05|5.27|4.07|5.25|4.05|0
1699249800000|2023-11-06 05:50:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699250100000|2023-11-06 05:55:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699250400000|2023-11-06 06:00:00|5.26|4.06|5.24|4.04|5.26|4.06|5.24|4.04|0
1699250700000|2023-11-06 06:05:00|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1699251000000|2023-11-06 06:10:00|5.26|4.06|5.26|4.06|5.26|4.06|5.25|4.05|0
1699251300000|2023-11-06 06:15:00|5.27|4.07|5.26|4.06|5.27|4.07|5.25|4.05|0
1699251600000|2023-11-06 06:20:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1699251900000|2023-11-06 06:25:00|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1699252200000|2023-11-06 06:30:00|5.24|4.04|5.24|4.04|5.25|4.05|5.24|4.04|0
1699252500000|2023-11-06 06:35:00|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1699252800000|2023-11-06 06:40:00|5.23|4.03|5.23|4.03|5.24|4.04|5.23|4.03|0
1699253100000|2023-11-06 06:45:00|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1699253400000|2023-11-06 06:50:00|5.22|4.02|5.22|4.02|5.22|4.02|5.21|4.01|0
1699253700000|2023-11-06 06:55:00|5.23|4.03|5.22|4.02|5.23|4.03|5.22|4.02|0
1699254000000|2023-11-06 07:00:00|5.21|4.01|5.23|4.03|5.23|4.03|5.21|4.01|0
1699254300000|2023-11-06 07:05:00|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1699254600000|2023-11-06 07:10:00|5.23|4.03|5.23|4.03|5.24|4.04|5.23|4.03|0
1699254900000|2023-11-06 07:15:00|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1699255200000|2023-11-06 07:20:00|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1699255500000|2023-11-06 07:25:00|5.2|4|5.21|4.01|5.21|4.01|5.2|4|0
1699255800000|2023-11-06 07:30:00|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1699256100000|2023-11-06 07:35:00|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1699256400000|2023-11-06 07:40:00|5.2|4|5.2|4|5.2|4|5.2|4|0
1699256700000|2023-11-06 07:45:00|5.19|3.99|5.2|4|5.21|4.01|5.19|3.99|0
1699257000000|2023-11-06 07:50:00|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1699257300000|2023-11-06 07:55:00|5.22|4.02|5.22|4.02|5.22|4.02|5.21|4.01|0
1699257600000|2023-11-06 08:00:00|5.21|4.01|5.22|4.02|5.22|4.02|5.2|4|0
1699257900000|2023-11-06 08:05:00|5.23|4.03|5.2|4|5.23|4.03|5.19|3.99|0
1699258200000|2023-11-06 08:10:00|5.19|3.99|5.2|4|5.21|4.01|5.18|3.98|0
1699258500000|2023-11-06 08:15:00|5.19|3.99|5.23|4.03|5.23|4.03|5.19|3.99|0
1699258800000|2023-11-06 08:20:00|5.22|4.02|5.2|4|5.23|4.03|5.19|3.99|0
1699259100000|2023-11-06 08:25:00|5.21|4.01|5.22|4.02|5.23|4.03|5.2|4|0
1699259400000|2023-11-06 08:30:00|5.21|4.01|5.2|4|5.22|4.02|5.2|4|0
1699259700000|2023-11-06 08:35:00|5.21|4.01|5.2|4|5.21|4.01|5.19|3.99|0
1699260000000|2023-11-06 08:40:00|5.19|3.99|5.18|3.98|5.2|4|5.17|3.97|0
1699260300000|2023-11-06 08:45:00|5.19|3.99|5.2|4|5.21|4.01|5.18|3.98|0
1699260600000|2023-11-06 08:50:00|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1699260900000|2023-11-06 08:55:00|5.19|3.99|5.19|3.99|5.19|3.99|5.15|3.95|0
1699261200000|2023-11-06 09:00:00|5.18|3.98|5.19|3.99|5.2|4|5.18|3.98|0
1699261500000|2023-11-06 09:05:00|5.2|4|5.2|4|5.2|4|5.18|3.98|0
1699261800000|2023-11-06 09:10:00|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1699262100000|2023-11-06 09:15:00|5.18|3.98|5.2|4|5.2|4|5.17|3.97|0
1699262400000|2023-11-06 09:20:00|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1699262700000|2023-11-06 09:25:00|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1699263000000|2023-11-06 09:30:00|5.19|3.99|5.2|4|5.2|4|5.18|3.98|0
1699263300000|2023-11-06 09:35:00|5.19|3.99|5.19|3.99|5.19|3.99|5.18|3.98|0
1699263600000|2023-11-06 09:40:00|5.18|3.98|5.16|3.96|5.19|3.99|5.16|3.96|0
1699263900000|2023-11-06 09:45:00|5.17|3.97|5.18|3.98|5.18|3.98|5.16|3.96|0
1699264200000|2023-11-06 09:50:00|5.17|3.97|5.17|3.97|5.18|3.98|5.16|3.96|0
1699264500000|2023-11-06 09:55:00|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1699264800000|2023-11-06 10:00:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1699265100000|2023-11-06 10:05:00|5.15|3.95|5.14|3.94|5.15|3.95|5.14|3.94|0
1699265400000|2023-11-06 10:10:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1699265700000|2023-11-06 10:15:00|5.14|3.94|5.15|3.95|5.15|3.95|5.14|3.94|0
1699266000000|2023-11-06 10:20:00|5.16|3.96|5.14|3.94|5.16|3.96|5.14|3.94|0
1699266300000|2023-11-06 10:25:00|5.15|3.95|5.16|3.96|5.16|3.96|5.14|3.94|0
1699266600000|2023-11-06 10:30:00|5.17|3.97|5.17|3.97|5.18|3.98|5.16|3.96|0
1699266900000|2023-11-06 10:35:00|5.18|3.98|5.16|3.96|5.18|3.98|5.16|3.96|0
1699267200000|2023-11-06 10:40:00|5.17|3.97|5.17|3.97|5.17|3.97|5.16|3.96|0
1699267500000|2023-11-06 10:45:00|5.18|3.98|5.19|3.99|5.19|3.99|5.17|3.97|0
1699267800000|2023-11-06 10:50:00|5.18|3.98|5.17|3.97|5.19|3.99|5.17|3.97|0
1699268100000|2023-11-06 10:55:00|5.16|3.96|5.16|3.96|5.18|3.98|5.15|3.95|0
1699268400000|2023-11-06 11:00:00|5.15|3.95|5.17|3.97|5.17|3.97|5.15|3.95|0
1699268700000|2023-11-06 11:05:00|5.16|3.96|5.16|3.96|5.18|3.98|5.16|3.96|0
1699269000000|2023-11-06 11:10:00|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1699269300000|2023-11-06 11:15:00|5.15|3.95|5.16|3.96|5.16|3.96|5.15|3.95|0
1699269600000|2023-11-06 11:20:00|5.15|3.95|5.15|3.95|5.16|3.96|5.15|3.95|0
1699269900000|2023-11-06 11:25:00|5.16|3.96|5.16|3.96|5.17|3.97|5.16|3.96|0
1699270200000|2023-11-06 11:30:00|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1699270800000|2023-11-06 11:40:00|5.13|3.93|5.12|3.92|5.13|3.93|5.12|3.92|0
1699271100000|2023-11-06 11:45:00|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1699271400000|2023-11-06 11:50:00|5.12|3.92|5.15|3.95|5.15|3.95|5.12|3.92|0
1699271700000|2023-11-06 11:55:00|5.14|3.94|5.14|3.94|5.15|3.95|5.13|3.93|0
1699272000000|2023-11-06 12:00:00|5.15|3.95|5.16|3.96|5.16|3.96|5.14|3.94|0
1699272300000|2023-11-06 12:05:00|5.15|3.95|5.15|3.95|5.17|3.97|5.15|3.95|0
1699272600000|2023-11-06 12:10:00|5.16|3.96|5.17|3.97|5.18|3.98|5.16|3.96|0
1699272900000|2023-11-06 12:15:00|5.16|3.96|5.17|3.97|5.18|3.98|5.16|3.96|0
1699273200000|2023-11-06 12:20:00|5.18|3.98|5.17|3.97|5.18|3.98|5.17|3.97|0
1699273500000|2023-11-06 12:25:00|5.16|3.96|5.17|3.97|5.18|3.98|5.16|3.96|0
1699273800000|2023-11-06 12:30:00|5.18|3.98|5.16|3.96|5.19|3.99|5.16|3.96|0
1699274100000|2023-11-06 12:35:00|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1699274400000|2023-11-06 12:40:00|5.13|3.93|5.14|3.94|5.15|3.95|5.13|3.93|0
1699274700000|2023-11-06 12:45:00|5.15|3.95|5.15|3.95|5.15|3.95|5.14|3.94|0
1699275000000|2023-11-06 12:50:00|5.14|3.94|5.31|4.11|5.31|4.11|5.14|3.94|0
1699275300000|2023-11-06 12:55:00|5.32|4.12|5.29|4.09|5.32|4.12|5.29|4.09|0
1699275600000|2023-11-06 13:00:00|5.28|4.08|5.3|4.1|5.31|4.11|5.28|4.08|0
1699275900000|2023-11-06 13:05:00|5.31|4.11|5.31|4.11|5.32|4.12|5.3|4.1|0
1699276200000|2023-11-06 13:10:00|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1699276500000|2023-11-06 13:15:00|5.31|4.11|5.32|4.12|5.34|4.14|5.31|4.11|0
1699276800000|2023-11-06 13:20:00|5.31|4.11|5.33|4.13|5.34|4.14|5.31|4.11|0
1699277100000|2023-11-06 13:25:00|5.34|4.14|5.33|4.13|5.35|4.15|5.33|4.13|0
1699277400000|2023-11-06 13:30:00|5.32|4.12|5.31|4.11|5.33|4.13|5.31|4.11|0
1699277700000|2023-11-06 13:35:00|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1699278000000|2023-11-06 13:40:00|5.28|4.08|5.3|4.1|5.3|4.1|5.28|4.08|0
1699278300000|2023-11-06 13:45:00|5.29|4.09|5.29|4.09|5.3|4.1|5.29|4.09|0
1699278600000|2023-11-06 13:50:00|5.3|4.1|5.28|4.08|5.31|4.11|5.28|4.08|0
1699278900000|2023-11-06 13:55:00|5.29|4.09|5.3|4.1|5.31|4.11|5.29|4.09|0
1699279200000|2023-11-06 14:00:00|5.29|4.09|5.26|4.06|5.29|4.09|5.26|4.06|0
1699279500000|2023-11-06 14:05:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1699279800000|2023-11-06 14:10:00|5.27|4.07|5.28|4.08|5.29|4.09|5.26|4.06|0
1699280100000|2023-11-06 14:15:00|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1699280400000|2023-11-06 14:20:00|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1699280700000|2023-11-06 14:25:00|5.29|4.09|5.29|4.09|5.31|4.11|5.28|4.08|0
1699281000000|2023-11-06 14:30:00|5.28|4.08|5.26|4.06|5.28|4.08|5.21|4.01|0
1699281300000|2023-11-06 14:35:00|5.25|4.05|5.25|4.05|5.29|4.09|5.23|4.03|0
1699281600000|2023-11-06 14:40:00|5.24|4.04|5.3|4.1|5.33|4.13|5.24|4.04|0
1699281900000|2023-11-06 14:45:00|5.31|4.11|5.32|4.12|5.35|4.15|5.29|4.09|0
1699282200000|2023-11-06 14:50:00|5.31|4.11|5.31|4.11|5.34|4.14|5.3|4.1|0
1699282500000|2023-11-06 14:55:00|5.32|4.12|5.29|4.09|5.32|4.12|5.28|4.08|0
1699282800000|2023-11-06 15:00:00|5.28|4.08|5.33|4.13|5.34|4.14|5.27|4.07|0
1699283100000|2023-11-06 15:05:00|5.32|4.12|5.32|4.12|5.35|4.15|5.3|4.1|0
1699283400000|2023-11-06 15:10:00|5.33|4.13|5.37|4.17|5.38|4.18|5.33|4.13|0
1699283700000|2023-11-06 15:15:00|5.38|4.18|5.32|4.12|5.38|4.18|5.32|4.12|0
1699284000000|2023-11-06 15:20:00|5.31|4.11|5.32|4.12|5.33|4.13|5.27|4.07|0
1699284300000|2023-11-06 15:25:00|5.33|4.13|5.23|4.03|5.34|4.14|5.23|4.03|0
1699284600000|2023-11-06 15:30:00|5.24|4.04|5.16|3.96|5.26|4.06|5.16|3.96|0
1699284900000|2023-11-06 15:35:00|5.15|3.95|5.09|3.89|5.16|3.96|5.09|3.89|0
1699285200000|2023-11-06 15:40:00|5.08|3.88|5.15|3.95|5.19|3.99|5.07|3.87|0
1699285500000|2023-11-06 15:45:00|5.16|3.96|5.19|3.99|5.2|4|5.15|3.95|0
1699285800000|2023-11-06 15:50:00|5.2|4|5.18|3.98|5.2|4|5.16|3.96|0
1699286100000|2023-11-06 15:55:00|5.17|3.97|5.16|3.96|5.18|3.98|5.16|3.96|0
1699286400000|2023-11-06 16:00:00|5.15|3.95|5.15|3.95|5.17|3.97|5.14|3.94|0
1699286700000|2023-11-06 16:05:00|5.14|3.94|5.12|3.92|5.14|3.94|5.12|3.92|0
1699287000000|2023-11-06 16:10:00|5.13|3.93|5.14|3.94|5.16|3.96|5.13|3.93|0
1699287300000|2023-11-06 16:15:00|5.15|3.95|5.13|3.93|5.15|3.95|5.13|3.93|0
1699287600000|2023-11-06 16:20:00|5.14|3.94|5.16|3.96|5.17|3.97|5.14|3.94|0
1699287900000|2023-11-06 16:25:00|5.15|3.95|5.16|3.96|5.16|3.96|5.13|3.93|0
1699288200000|2023-11-06 16:30:00|5.17|3.97|5.16|3.96|5.17|3.97|5.15|3.95|0
1699288500000|2023-11-06 16:35:00|5.15|3.95|5.17|3.97|5.18|3.98|5.15|3.95|0
1699288800000|2023-11-06 16:40:00|5.16|3.96|5.19|3.99|5.19|3.99|5.16|3.96|0
1699289100000|2023-11-06 16:45:00|5.18|3.98|5.19|3.99|5.2|4|5.18|3.98|0
1699289400000|2023-11-06 16:50:00|5.18|3.98|5.18|3.98|5.18|3.98|5.17|3.97|0
1699289700000|2023-11-06 16:55:00|5.17|3.97|5.14|3.94|5.17|3.97|5.13|3.93|0
1699290000000|2023-11-06 17:00:00|5.13|3.93|5.16|3.96|5.17|3.97|5.13|3.93|0
1699290300000|2023-11-06 17:05:00|5.15|3.95|5.16|3.96|5.17|3.97|5.15|3.95|0
1699290600000|2023-11-06 17:10:00|5.17|3.97|5.18|3.98|5.19|3.99|5.16|3.96|0
1699290900000|2023-11-06 17:15:00|5.19|3.99|5.19|3.99|5.2|4|5.17|3.97|0
1699291200000|2023-11-06 17:20:00|5.2|4|5.21|4.01|5.21|4.01|5.19|3.99|0
1699291500000|2023-11-06 17:25:00|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1699291800000|2023-11-06 17:30:00|5.21|4.01|5.2|4|5.21|4.01|5.19|3.99|0
1699292100000|2023-11-06 17:35:00|5.21|4.01|5.21|4.01|5.22|4.02|5.2|4|0
1699292400000|2023-11-06 17:40:00|5.22|4.02|5.15|3.95|5.22|4.02|5.12|3.92|0
1699292700000|2023-11-06 17:45:00|5.14|3.94|5.16|3.96|5.17|3.97|5.14|3.94|0
1699293000000|2023-11-06 17:50:00|5.17|3.97|5.16|3.96|5.19|3.99|5.16|3.96|0
1699293300000|2023-11-06 17:55:00|5.15|3.95|5.13|3.93|5.16|3.96|5.13|3.93|0
1699293600000|2023-11-06 18:00:00|5.14|3.94|5.17|3.97|5.19|3.99|5.14|3.94|0
1699293900000|2023-11-06 18:05:00|5.16|3.96|5.19|3.99|5.19|3.99|5.15|3.95|0
1699294200000|2023-11-06 18:10:00|5.18|3.98|5.2|4|5.21|4.01|5.18|3.98|0
1699294500000|2023-11-06 18:15:00|5.21|4.01|5.25|4.05|5.26|4.06|5.2|4|0
1699294800000|2023-11-06 18:20:00|5.26|4.06|5.22|4.02|5.29|4.09|5.22|4.02|0
1699295100000|2023-11-06 18:25:00|5.23|4.03|5.19|3.99|5.37|4.17|5.19|3.99|0
1699295400000|2023-11-06 18:30:00|5.2|4|5.19|3.99|5.22|4.02|5.19|3.99|0
1699295700000|2023-11-06 18:35:00|5.2|4|5.16|3.96|5.2|4|5.15|3.95|0
1699296000000|2023-11-06 18:40:00|5.17|3.97|5.17|3.97|5.18|3.98|5.15|3.95|0
1699296300000|2023-11-06 18:45:00|5.16|3.96|5.19|3.99|5.2|4|5.16|3.96|0
1699296600000|2023-11-06 18:50:00|5.2|4|5.2|4|5.21|4.01|5.18|3.98|0
1699296900000|2023-11-06 18:55:00|5.21|4.01|5.18|3.98|5.21|4.01|5.17|3.97|0
1699297200000|2023-11-06 19:00:00|5.17|3.97|5.18|3.98|5.2|4|5.16|3.96|0
1699297500000|2023-11-06 19:05:00|5.19|3.99|5.23|4.03|5.24|4.04|5.19|3.99|0
1699297800000|2023-11-06 19:10:00|5.24|4.04|5.24|4.04|5.25|4.05|5.21|4.01|0
1699298100000|2023-11-06 19:15:00|5.25|4.05|5.2|4|5.25|4.05|5.2|4|0
1699298400000|2023-11-06 19:20:00|5.19|3.99|5.21|4.01|5.22|4.02|5.19|3.99|0
1699298700000|2023-11-06 19:25:00|5.2|4|5.18|3.98|5.21|4.01|5.18|3.98|0
1699299000000|2023-11-06 19:30:00|5.19|3.99|5.15|3.95|5.19|3.99|5.14|3.94|0
1699299300000|2023-11-06 19:35:00|5.16|3.96|5.15|3.95|5.16|3.96|5.14|3.94|0
1699299600000|2023-11-06 19:40:00|5.14|3.94|5.1|3.9|5.15|3.95|5.08|3.88|0
1699299900000|2023-11-06 19:45:00|5.11|3.91|5.19|3.99|5.27|4.07|5.08|3.88|0
1699300200000|2023-11-06 19:50:00|5.18|3.98|5.15|3.95|5.18|3.98|5.15|3.95|0
1699300500000|2023-11-06 19:55:00|5.14|3.94|5.15|3.95|5.16|3.96|5.14|3.94|0
1699300800000|2023-11-06 20:00:00|5.14|3.94|5.14|3.94|5.16|3.96|5.14|3.94|0
1699301100000|2023-11-06 20:05:00|5.15|3.95|5.16|3.96|5.17|3.97|5.14|3.94|0
1699301400000|2023-11-06 20:10:00|5.15|3.95|5.16|3.96|5.16|3.96|5.13|3.93|0
1699301700000|2023-11-06 20:15:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1699302000000|2023-11-06 20:20:00|5.16|3.96|5.15|3.95|5.17|3.97|5.14|3.94|0
1699302300000|2023-11-06 20:25:00|5.16|3.96|5.15|3.95|5.18|3.98|5.15|3.95|0
1699302600000|2023-11-06 20:30:00|5.16|3.96|5.14|3.94|5.17|3.97|5.14|3.94|0
1699302900000|2023-11-06 20:35:00|5.15|3.95|5.16|3.96|5.17|3.97|5.14|3.94|0
1699303200000|2023-11-06 20:40:00|5.17|3.97|5.18|3.98|5.19|3.99|5.15|3.95|0
1699303500000|2023-11-06 20:45:00|5.17|3.97|5.16|3.96|5.18|3.98|5.16|3.96|0
1699303800000|2023-11-06 20:50:00|5.17|3.97|5.15|3.95|5.18|3.98|5.14|3.94|0
1699304100000|2023-11-06 20:55:00|5.14|3.94|5.07|3.87|5.15|3.95|5.07|3.87|0
1699304400000|2023-11-06 21:00:00|5.08|3.88|5.09|3.89|5.09|3.89|5.06|3.86|0
1699304700000|2023-11-06 21:05:00|5.1|3.9|5.02|3.82|5.11|3.91|5.01|3.81|0
1699305000000|2023-11-06 21:10:00|5.01|3.81|5.02|3.82|5.02|3.82|5.01|3.81|0
1699305300000|2023-11-06 21:15:00|5.22|3.62|5.22|3.62|5.22|3.62|5.22|3.62|0
1699305600000|2023-11-06 21:20:00|5.23|3.63|5.23|3.63|5.24|3.64|5.23|3.63|0
1699305900000|2023-11-06 21:25:00|5.24|3.64|5.24|3.64|5.24|3.64|5.23|3.63|0
1699306200000|2023-11-06 21:30:00|5.23|3.63|5.23|3.63|5.23|3.63|5.23|3.63|0
1699306800000|2023-11-06 21:40:00|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1699307100000|2023-11-06 21:45:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1699307700000|2023-11-06 21:55:00|5.24|3.64|5.23|3.63|5.24|3.64|5.23|3.63|0
1699309200000|2023-11-06 22:20:00|5.22|3.62|5.22|3.62|5.22|3.62|5.22|3.62|0
1699309500000|2023-11-06 22:25:00|5.23|3.63|5.23|3.63|5.23|3.63|5.23|3.63|0
1699309800000|2023-11-06 22:30:00|5.22|3.62|5.23|3.63|5.23|3.63|5.22|3.62|0
1699310100000|2023-11-06 22:35:00|5.22|3.62|5.23|3.63|5.23|3.63|5.22|3.62|0
1699311600000|2023-11-06 23:00:00|5.24|3.64|5.25|3.65|5.26|3.66|5.24|3.64|0
1699311900000|2023-11-06 23:05:00|5.24|3.64|5.25|3.65|5.26|3.66|5.24|3.64|0
1699312200000|2023-11-06 23:10:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1699312500000|2023-11-06 23:15:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1699312800000|2023-11-06 23:20:00|5.28|3.68|5.27|3.67|5.29|3.69|5.27|3.67|0
1699313100000|2023-11-06 23:25:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699313400000|2023-11-06 23:30:00|5.28|3.68|5.28|3.68|5.28|3.68|5.27|3.67|0
1699313700000|2023-11-06 23:35:00|5.27|3.67|5.29|3.69|5.29|3.69|5.27|3.67|0
1699314000000|2023-11-06 23:40:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1699314300000|2023-11-06 23:45:00|5.27|3.67|5.27|3.67|5.28|3.68|5.27|3.67|0
1699314600000|2023-11-06 23:50:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699315200000|2023-11-07 00:00:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699315500000|2023-11-07 00:05:00|5.26|3.66|5.28|3.68|5.28|3.68|5.26|3.66|0
1699316100000|2023-11-07 00:15:00|5.27|3.67|5.26|3.66|5.27|3.67|5.26|3.66|0
1699316400000|2023-11-07 00:20:00|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1699316700000|2023-11-07 00:25:00|5.27|3.67|5.27|3.67|5.27|3.67|5.26|3.66|0
1699317000000|2023-11-07 00:30:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699317300000|2023-11-07 00:35:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699317600000|2023-11-07 00:40:00|5.28|3.68|5.28|3.68|5.29|3.69|5.27|3.67|0
1699317900000|2023-11-07 00:45:00|5.27|3.67|5.28|3.68|5.29|3.69|5.27|3.67|0
1699318500000|2023-11-07 00:55:00|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1699318800000|2023-11-07 01:00:00|5.29|3.69|5.29|3.69|5.29|3.69|5.28|3.68|0
1699319100000|2023-11-07 01:05:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1699319400000|2023-11-07 01:10:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1699319700000|2023-11-07 01:15:00|5.27|3.67|5.26|3.66|5.27|3.67|5.26|3.66|0
1699320000000|2023-11-07 01:20:00|5.27|3.67|5.27|3.67|5.28|3.68|5.27|3.67|0
1699320300000|2023-11-07 01:25:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1699320600000|2023-11-07 01:30:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699320900000|2023-11-07 01:35:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699321200000|2023-11-07 01:40:00|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1699321500000|2023-11-07 01:45:00|5.04|3.84|5.04|3.84|5.05|3.85|5.03|3.83|0
1699321800000|2023-11-07 01:50:00|5.05|3.85|5.06|3.86|5.06|3.86|5.04|3.84|0
1699322100000|2023-11-07 01:55:00|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1699322400000|2023-11-07 02:00:00|5.06|3.86|5.05|3.85|5.06|3.86|5.04|3.84|0
1699322700000|2023-11-07 02:05:00|5.06|3.86|5.05|3.85|5.07|3.87|5.05|3.85|0
1699323000000|2023-11-07 02:10:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699323300000|2023-11-07 02:15:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699323600000|2023-11-07 02:20:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699323900000|2023-11-07 02:25:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699324200000|2023-11-07 02:30:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699324500000|2023-11-07 02:35:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699324800000|2023-11-07 02:40:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699325100000|2023-11-07 02:45:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699325400000|2023-11-07 02:50:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699325700000|2023-11-07 02:55:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699326000000|2023-11-07 03:00:00|5.06|3.86|5.06|3.86|5.07|3.87|5.05|3.85|0
1699326300000|2023-11-07 03:05:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699326600000|2023-11-07 03:10:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699326900000|2023-11-07 03:15:00|5.05|3.85|5.06|3.86|5.07|3.87|5.05|3.85|0
1699327200000|2023-11-07 03:20:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699327500000|2023-11-07 03:25:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699327800000|2023-11-07 03:30:00|5.06|3.86|5.04|3.84|5.07|3.87|5.04|3.84|0
1699328100000|2023-11-07 03:35:00|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1699328400000|2023-11-07 03:40:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699328700000|2023-11-07 03:45:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699329300000|2023-11-07 03:55:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699329600000|2023-11-07 04:00:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699329900000|2023-11-07 04:05:00|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1699330200000|2023-11-07 04:10:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699330500000|2023-11-07 04:15:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699330800000|2023-11-07 04:20:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699331100000|2023-11-07 04:25:00|5.06|3.86|5.06|3.86|5.06|3.86|5.06|3.86|0
1699331400000|2023-11-07 04:30:00|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1699331700000|2023-11-07 04:35:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699332000000|2023-11-07 04:40:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699332300000|2023-11-07 04:45:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699332600000|2023-11-07 04:50:00|5.06|3.86|5.06|3.86|5.06|3.86|5.06|3.86|0
1699333200000|2023-11-07 05:00:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699333500000|2023-11-07 05:05:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699333800000|2023-11-07 05:10:00|5.06|3.86|5.06|3.86|5.07|3.87|5.06|3.86|0
1699334100000|2023-11-07 05:15:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699334400000|2023-11-07 05:20:00|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1699334700000|2023-11-07 05:25:00|5.08|3.88|5.08|3.88|5.08|3.88|5.07|3.87|0
1699335000000|2023-11-07 05:30:00|5.07|3.87|5.06|3.86|5.07|3.87|5.05|3.85|0
1699335300000|2023-11-07 05:35:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699335600000|2023-11-07 05:40:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699335900000|2023-11-07 05:45:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699336200000|2023-11-07 05:50:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699336500000|2023-11-07 05:55:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699336800000|2023-11-07 06:00:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699337100000|2023-11-07 06:05:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699337400000|2023-11-07 06:10:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699337700000|2023-11-07 06:15:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699338000000|2023-11-07 06:20:00|5.08|3.88|5.08|3.88|5.08|3.88|5.08|3.88|0
1699338300000|2023-11-07 06:25:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1699338900000|2023-11-07 06:35:00|5.07|3.87|5.07|3.87|5.07|3.87|5.07|3.87|0
1699339200000|2023-11-07 06:40:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699339500000|2023-11-07 06:45:00|5.08|3.88|5.07|3.87|5.08|3.88|5.07|3.87|0
1699339800000|2023-11-07 06:50:00|5.08|3.88|5.07|3.87|5.08|3.88|5.07|3.87|0
1699340100000|2023-11-07 06:55:00|5.06|3.86|5.06|3.86|5.07|3.87|5.06|3.86|0
1699340400000|2023-11-07 07:00:00|5.07|3.87|5.07|3.87|5.08|3.88|5.06|3.86|0
1699340700000|2023-11-07 07:05:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699341000000|2023-11-07 07:10:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699341300000|2023-11-07 07:15:00|5.06|3.86|5.06|3.86|5.06|3.86|5.06|3.86|0
1699341600000|2023-11-07 07:20:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699341900000|2023-11-07 07:25:00|5.07|3.87|5.08|3.88|5.08|3.88|5.06|3.86|0
1699342200000|2023-11-07 07:30:00|5.07|3.87|5.05|3.85|5.07|3.87|4.99|3.79|0
1699342500000|2023-11-07 07:35:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699342800000|2023-11-07 07:40:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699343100000|2023-11-07 07:45:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699343400000|2023-11-07 07:50:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699343700000|2023-11-07 07:55:00|5.04|3.84|5.05|3.85|5.06|3.86|5.04|3.84|0
1699344000000|2023-11-07 08:00:00|5.06|3.86|5.05|3.85|5.07|3.87|5.03|3.83|0
1699344300000|2023-11-07 08:05:00|5.04|3.84|5.02|3.82|5.06|3.86|5.02|3.82|0
1699344600000|2023-11-07 08:10:00|5.03|3.83|5.14|3.94|5.16|3.96|5.01|3.81|0
1699344900000|2023-11-07 08:15:00|5.13|3.93|5.12|3.92|5.14|3.94|5.12|3.92|0
1699345200000|2023-11-07 08:20:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699345500000|2023-11-07 08:25:00|5.13|3.93|5.15|3.95|5.15|3.95|5.11|3.91|0
1699345800000|2023-11-07 08:30:00|5.14|3.94|5.1|3.9|5.14|3.94|5.1|3.9|0
1699346100000|2023-11-07 08:35:00|5.11|3.91|5.12|3.92|5.13|3.93|5.11|3.91|0
1699346400000|2023-11-07 08:40:00|5.11|3.91|5.11|3.91|5.13|3.93|5.11|3.91|0
1699346700000|2023-11-07 08:45:00|5.12|3.92|5.1|3.9|5.12|3.92|5.1|3.9|0
1699347000000|2023-11-07 08:50:00|5.11|3.91|5.1|3.9|5.11|3.91|5.09|3.89|0
1699347300000|2023-11-07 08:55:00|5.11|3.91|5.1|3.9|5.11|3.91|5.08|3.88|0
1699347600000|2023-11-07 09:00:00|5.11|3.91|5.11|3.91|5.11|3.91|5.1|3.9|0
1699347900000|2023-11-07 09:05:00|5.1|3.9|5.12|3.92|5.13|3.93|5.1|3.9|0
1699348200000|2023-11-07 09:10:00|5.11|3.91|5.13|3.93|5.13|3.93|5.11|3.91|0
1699348500000|2023-11-07 09:15:00|5.12|3.92|5.16|3.96|5.16|3.96|5.12|3.92|0
1699348800000|2023-11-07 09:20:00|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1699349100000|2023-11-07 09:25:00|5.16|3.96|5.15|3.95|5.16|3.96|5.14|3.94|0
1699349400000|2023-11-07 09:30:00|5.16|3.96|5.15|3.95|5.16|3.96|5.13|3.93|0
1699349700000|2023-11-07 09:35:00|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1699350000000|2023-11-07 09:40:00|5.14|3.94|5.16|3.96|5.16|3.96|5.13|3.93|0
1699350300000|2023-11-07 09:45:00|5.15|3.95|5.15|3.95|5.16|3.96|5.15|3.95|0
1699350600000|2023-11-07 09:50:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1699350900000|2023-11-07 09:55:00|5.17|3.97|5.17|3.97|5.17|3.97|5.16|3.96|0
1699351200000|2023-11-07 10:00:00|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1699351500000|2023-11-07 10:05:00|5.18|3.98|5.16|3.96|5.18|3.98|5.16|3.96|0
1699351800000|2023-11-07 10:10:00|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1699352100000|2023-11-07 10:15:00|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1699352400000|2023-11-07 10:20:00|5.14|3.94|5.12|3.92|5.15|3.95|5.12|3.92|0
1699352700000|2023-11-07 10:25:00|5.11|3.91|5.1|3.9|5.12|3.92|5.1|3.9|0
1699353000000|2023-11-07 10:30:00|5.09|3.89|5.12|3.92|5.12|3.92|5.09|3.89|0
1699353300000|2023-11-07 10:35:00|5.11|3.91|5.12|3.92|5.13|3.93|5.11|3.91|0
1699353600000|2023-11-07 10:40:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699353900000|2023-11-07 10:45:00|5.13|3.93|5.11|3.91|5.13|3.93|5.1|3.9|0
1699354200000|2023-11-07 10:50:00|5.12|3.92|5.12|3.92|5.13|3.93|5.11|3.91|0
1699354500000|2023-11-07 10:55:00|5.11|3.91|5.12|3.92|5.13|3.93|5.11|3.91|0
1699354800000|2023-11-07 11:00:00|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1699355100000|2023-11-07 11:05:00|5.14|3.94|5.14|3.94|5.14|3.94|5.13|3.93|0
1699355400000|2023-11-07 11:10:00|5.15|3.95|5.14|3.94|5.15|3.95|5.14|3.94|0
1699355700000|2023-11-07 11:15:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1699356000000|2023-11-07 11:20:00|5.16|3.96|5.15|3.95|5.16|3.96|5.13|3.93|0
1699356300000|2023-11-07 11:25:00|5.16|3.96|5.16|3.96|5.16|3.96|5.15|3.95|0
1699356600000|2023-11-07 11:30:00|5.17|3.97|5.17|3.97|5.18|3.98|5.16|3.96|0
1699356900000|2023-11-07 11:35:00|5.18|3.98|5.2|4|5.22|4.02|5.17|3.97|0
1699357200000|2023-11-07 11:40:00|5.19|3.99|5.21|4.01|5.23|4.03|5.19|3.99|0
1699357500000|2023-11-07 11:45:00|5.2|4|5.2|4|5.21|4.01|5.19|3.99|0
1699357800000|2023-11-07 11:50:00|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1699358100000|2023-11-07 11:55:00|5.19|3.99|5.16|3.96|5.19|3.99|5.16|3.96|0
1699358400000|2023-11-07 12:00:00|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1699358700000|2023-11-07 12:05:00|5.14|3.94|5.15|3.95|5.17|3.97|5.14|3.94|0
1699359000000|2023-11-07 12:10:00|5.14|3.94|5.14|3.94|5.15|3.95|5.14|3.94|0
1699359300000|2023-11-07 12:15:00|5.13|3.93|5.12|3.92|5.14|3.94|5.12|3.92|0
1699359600000|2023-11-07 12:20:00|5.13|3.93|5.13|3.93|5.14|3.94|5.12|3.92|0
1699359900000|2023-11-07 12:25:00|5.12|3.92|5.14|3.94|5.14|3.94|5.12|3.92|0
1699360200000|2023-11-07 12:30:00|5.13|3.93|5.14|3.94|5.14|3.94|5.12|3.92|0
1699360500000|2023-11-07 12:35:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1699360800000|2023-11-07 12:40:00|5.16|3.96|5.15|3.95|5.17|3.97|5.15|3.95|0
1699361100000|2023-11-07 12:45:00|5.14|3.94|5.13|3.93|5.16|3.96|5.13|3.93|0
1699361400000|2023-11-07 12:50:00|5.14|3.94|5.14|3.94|5.15|3.95|5.14|3.94|0
1699361700000|2023-11-07 12:55:00|5.13|3.93|5.11|3.91|5.13|3.93|5.11|3.91|0
1699362000000|2023-11-07 13:00:00|5.12|3.92|5.11|3.91|5.13|3.93|5.11|3.91|0
1699362300000|2023-11-07 13:05:00|5.12|3.92|5.06|3.86|5.13|3.93|5.06|3.86|0
1699362600000|2023-11-07 13:10:00|5.07|3.87|5.09|3.89|5.09|3.89|5.06|3.86|0
1699362900000|2023-11-07 13:15:00|5.08|3.88|5.07|3.87|5.1|3.9|5.07|3.87|0
1699363200000|2023-11-07 13:20:00|5.08|3.88|5.12|3.92|5.12|3.92|5.07|3.87|0
1699363500000|2023-11-07 13:25:00|5.13|3.93|5.11|3.91|5.13|3.93|5.11|3.91|0
1699363800000|2023-11-07 13:30:00|5.1|3.9|5.19|3.99|5.19|3.99|5.09|3.89|0
1699364100000|2023-11-07 13:35:00|5.18|3.98|5.16|3.96|5.18|3.98|5.15|3.95|0
1699364400000|2023-11-07 13:40:00|5.15|3.95|5.16|3.96|5.17|3.97|5.15|3.95|0
1699364700000|2023-11-07 13:45:00|5.17|3.97|5.17|3.97|5.18|3.98|5.14|3.94|0
1699365000000|2023-11-07 13:50:00|5.18|3.98|5.14|3.94|5.19|3.99|5.14|3.94|0
1699365300000|2023-11-07 13:55:00|5.13|3.93|5.11|3.91|5.13|3.93|5.11|3.91|0
1699365600000|2023-11-07 14:00:00|5.12|3.92|5.15|3.95|5.15|3.95|5.11|3.91|0
1699365900000|2023-11-07 14:05:00|5.14|3.94|5.14|3.94|5.15|3.95|5.13|3.93|0
1699366200000|2023-11-07 14:10:00|5.15|3.95|5.16|3.96|5.16|3.96|5.14|3.94|0
1699366500000|2023-11-07 14:15:00|5.15|3.95|5.08|3.88|5.15|3.95|5.07|3.87|0
1699366800000|2023-11-07 14:20:00|5.09|3.89|5.08|3.88|5.09|3.89|5.06|3.86|0
1699367100000|2023-11-07 14:25:00|5.09|3.89|5.07|3.87|5.09|3.89|5.06|3.86|0
1699367400000|2023-11-07 14:30:00|5.06|3.86|5.17|3.97|5.17|3.97|5.06|3.86|0
1699367700000|2023-11-07 14:35:00|5.18|3.98|5.2|4|5.21|4.01|5.16|3.96|0
1699368000000|2023-11-07 14:40:00|5.19|3.99|5.14|3.94|5.2|4|5.14|3.94|0
1699368300000|2023-11-07 14:45:00|5.15|3.95|5.17|3.97|5.18|3.98|5.14|3.94|0
1699368600000|2023-11-07 14:50:00|5.16|3.96|5.11|3.91|5.17|3.97|5.11|3.91|0
1699368900000|2023-11-07 14:55:00|5.1|3.9|5.08|3.88|5.11|3.91|5.08|3.88|0
1699369200000|2023-11-07 15:00:00|5.07|3.87|5.04|3.84|5.07|3.87|5.02|3.82|0
1699369500000|2023-11-07 15:05:00|5.03|3.83|5.09|3.89|5.09|3.89|5.03|3.83|0
1699369800000|2023-11-07 15:10:00|5.1|3.9|5.06|3.86|5.1|3.9|5.05|3.85|0
1699370100000|2023-11-07 15:15:00|5.07|3.87|5.05|3.85|5.09|3.89|5.04|3.84|0
1699370400000|2023-11-07 15:20:00|5.04|3.84|5.04|3.84|5.06|3.86|5.03|3.83|0
1699370700000|2023-11-07 15:25:00|5.03|3.83|4.97|3.77|5.04|3.84|4.97|3.77|0
1699371000000|2023-11-07 15:30:00|4.98|3.78|4.94|3.74|4.98|3.78|4.93|3.73|0
1699371300000|2023-11-07 15:35:00|4.93|3.73|4.92|3.72|4.94|3.74|4.92|3.72|0
1699371600000|2023-11-07 15:40:00|4.91|3.71|4.92|3.72|4.93|3.73|4.91|3.71|0
1699371900000|2023-11-07 15:45:00|4.91|3.71|4.89|3.69|4.93|3.73|4.88|3.68|0
1699372200000|2023-11-07 15:50:00|4.88|3.68|4.87|3.67|4.89|3.69|4.86|3.66|0
1699372500000|2023-11-07 15:55:00|4.86|3.66|4.88|3.68|4.9|3.7|4.85|3.65|0
1699372800000|2023-11-07 16:00:00|4.89|3.69|5.08|3.88|5.21|4.01|4.89|3.69|0
1699373100000|2023-11-07 16:05:00|5.07|3.87|5.09|3.89|5.09|3.89|5.06|3.86|0
1699373400000|2023-11-07 16:10:00|5.08|3.88|5.09|3.89|5.1|3.9|5.07|3.87|0
1699373700000|2023-11-07 16:15:00|5.1|3.9|5.1|3.9|5.1|3.9|5.08|3.88|0
1699374000000|2023-11-07 16:20:00|5.09|3.89|5.08|3.88|5.09|3.89|5.07|3.87|0
1699374300000|2023-11-07 16:25:00|5.07|3.87|5.08|3.88|5.1|3.9|5.07|3.87|0
1699374600000|2023-11-07 16:30:00|5.07|3.87|5.04|3.84|5.08|3.88|5.03|3.83|0
1699374900000|2023-11-07 16:35:00|5.05|3.85|5.04|3.84|5.05|3.85|5.03|3.83|0
1699375200000|2023-11-07 16:40:00|5.03|3.83|5.04|3.84|5.05|3.85|5.02|3.82|0
1699375500000|2023-11-07 16:45:00|5.05|3.85|5.1|3.9|5.12|3.92|5.04|3.84|0
1699375800000|2023-11-07 16:50:00|5.11|3.91|5.1|3.9|5.11|3.91|5.09|3.89|0
1699376100000|2023-11-07 16:55:00|5.11|3.91|5.09|3.89|5.11|3.91|5.07|3.87|0
1699376400000|2023-11-07 17:00:00|5.1|3.9|5.14|3.94|5.15|3.95|5.1|3.9|0
1699376700000|2023-11-07 17:05:00|5.15|3.95|5.14|3.94|5.16|3.96|5.12|3.92|0
1699377000000|2023-11-07 17:10:00|5.15|3.95|5.11|3.91|5.15|3.95|5.07|3.87|0
1699377300000|2023-11-07 17:15:00|5.12|3.92|5.12|3.92|5.15|3.95|5.11|3.91|0
1699377600000|2023-11-07 17:20:00|5.13|3.93|5.11|3.91|5.13|3.93|5.11|3.91|0
1699377900000|2023-11-07 17:25:00|5.1|3.9|5.13|3.93|5.13|3.93|5.1|3.9|0
1699378200000|2023-11-07 17:30:00|5.14|3.94|5.12|3.92|5.18|3.98|5.11|3.91|0
1699378500000|2023-11-07 17:35:00|5.13|3.93|5.11|3.91|5.14|3.94|5.1|3.9|0
1699378800000|2023-11-07 17:40:00|5.12|3.92|5.11|3.91|5.13|3.93|5.11|3.91|0
1699379100000|2023-11-07 17:45:00|5.1|3.9|5.12|3.92|5.13|3.93|5.07|3.87|0
1699379400000|2023-11-07 17:50:00|5.13|3.93|5.12|3.92|5.14|3.94|5.11|3.91|0
1699379700000|2023-11-07 17:55:00|5.13|3.93|5.07|3.87|5.13|3.93|5.07|3.87|0
1699380000000|2023-11-07 18:00:00|5.08|3.88|5.05|3.85|5.09|3.89|5.04|3.84|0
1699380300000|2023-11-07 18:05:00|5.06|3.86|5.03|3.83|5.06|3.86|5.02|3.82|0
1699380600000|2023-11-07 18:10:00|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1699380900000|2023-11-07 18:15:00|5.03|3.83|5.02|3.82|5.04|3.84|5.01|3.81|0
1699381200000|2023-11-07 18:20:00|5.01|3.81|5.02|3.82|5.05|3.85|5.01|3.81|0
1699381500000|2023-11-07 18:25:00|5.01|3.81|5.03|3.83|5.03|3.83|5.01|3.81|0
1699381800000|2023-11-07 18:30:00|5.02|3.82|5.01|3.81|5.02|3.82|5.01|3.81|0
1699382100000|2023-11-07 18:35:00|5.02|3.82|5.03|3.83|5.15|3.95|5|3.8|0
1699382400000|2023-11-07 18:40:00|5.04|3.84|5.05|3.85|5.06|3.86|5.03|3.83|0
1699382700000|2023-11-07 18:45:00|5.04|3.84|5.02|3.82|5.04|3.84|5.02|3.82|0
1699383000000|2023-11-07 18:50:00|5.01|3.81|5.04|3.84|5.04|3.84|5.01|3.81|0
1699383300000|2023-11-07 18:55:00|5.03|3.83|5.04|3.84|5.07|3.87|5.02|3.82|0
1699383600000|2023-11-07 19:00:00|5.03|3.83|5.02|3.82|5.04|3.84|5.01|3.81|0
1699383900000|2023-11-07 19:05:00|5.03|3.83|5.04|3.84|5.05|3.85|5.03|3.83|0
1699384200000|2023-11-07 19:10:00|5.03|3.83|5.04|3.84|5.04|3.84|5.03|3.83|0
1699384500000|2023-11-07 19:15:00|5.03|3.83|5.03|3.83|5.04|3.84|5.02|3.82|0
1699384800000|2023-11-07 19:20:00|5.02|3.82|5.01|3.81|5.03|3.83|5.01|3.81|0
1699385100000|2023-11-07 19:25:00|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1699385400000|2023-11-07 19:30:00|5.01|3.81|5.01|3.81|5.02|3.82|5.01|3.81|0
1699385700000|2023-11-07 19:35:00|5.02|3.82|5.04|3.84|5.04|3.84|5.01|3.81|0
1699386000000|2023-11-07 19:40:00|5.05|3.85|5.06|3.86|5.08|3.88|5.04|3.84|0
1699386300000|2023-11-07 19:45:00|5.07|3.87|5.06|3.86|5.07|3.87|5.03|3.83|0
1699386600000|2023-11-07 19:50:00|5.05|3.85|5.07|3.87|5.07|3.87|5.05|3.85|0
1699386900000|2023-11-07 19:55:00|5.06|3.86|5.07|3.87|5.08|3.88|5.06|3.86|0
1699387200000|2023-11-07 20:00:00|5.06|3.86|5.08|3.88|5.08|3.88|5.04|3.84|0
1699387500000|2023-11-07 20:05:00|5.07|3.87|5.08|3.88|5.09|3.89|5.07|3.87|0
1699387800000|2023-11-07 20:10:00|5.09|3.89|5.06|3.86|5.1|3.9|5.06|3.86|0
1699388100000|2023-11-07 20:15:00|5.07|3.87|4.98|3.78|5.08|3.88|4.97|3.77|0
1699388400000|2023-11-07 20:20:00|4.99|3.79|4.96|3.76|5|3.8|4.95|3.75|0
1699388700000|2023-11-07 20:25:00|4.97|3.77|4.96|3.76|4.97|3.77|4.95|3.75|0
1699389000000|2023-11-07 20:30:00|4.95|3.75|4.94|3.74|4.96|3.76|4.93|3.73|0
1699389300000|2023-11-07 20:35:00|4.93|3.73|4.92|3.72|4.94|3.74|4.92|3.72|0
1699389600000|2023-11-07 20:40:00|5|3.8|4.95|3.75|5|3.8|4.95|3.75|0
1699389900000|2023-11-07 20:45:00|4.96|3.76|4.98|3.78|4.98|3.78|4.94|3.74|0
1699390200000|2023-11-07 20:50:00|4.99|3.79|5.07|3.87|5.07|3.87|4.99|3.79|0
1699390500000|2023-11-07 20:55:00|5.09|3.89|5.03|3.83|5.11|3.91|5.02|3.82|0
1699390800000|2023-11-07 21:00:00|5.02|3.82|4.95|3.75|5.03|3.83|4.94|3.74|0
1699391100000|2023-11-07 21:05:00|4.94|3.74|4.94|3.74|4.96|3.76|4.94|3.74|0
1699391400000|2023-11-07 21:10:00|4.95|3.75|4.95|3.75|4.96|3.76|4.95|3.75|0
1699391700000|2023-11-07 21:15:00|5.15|3.55|5.15|3.55|5.15|3.55|5.15|3.55|0
1699392300000|2023-11-07 21:25:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699392600000|2023-11-07 21:30:00|5.14|3.54|5.14|3.54|5.14|3.54|5.13|3.53|0
1699393500000|2023-11-07 21:45:00|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1699393800000|2023-11-07 21:50:00|5.13|3.53|5.13|3.53|5.13|3.53|5.13|3.53|0
1699394100000|2023-11-07 21:55:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699396800000|2023-11-07 22:40:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1699398000000|2023-11-07 23:00:00|5.14|3.54|5.15|3.55|5.16|3.56|5.14|3.54|0
1699398300000|2023-11-07 23:05:00|5.14|3.54|5.14|3.54|5.15|3.55|5.14|3.54|0
1699398600000|2023-11-07 23:10:00|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1699398900000|2023-11-07 23:15:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1699399200000|2023-11-07 23:20:00|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1699399500000|2023-11-07 23:25:00|5.15|3.55|5.15|3.55|5.15|3.55|5.14|3.54|0
1699399800000|2023-11-07 23:30:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699400100000|2023-11-07 23:35:00|5.14|3.54|5.15|3.55|5.16|3.56|5.14|3.54|0
1699400700000|2023-11-07 23:45:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699401000000|2023-11-07 23:50:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699401300000|2023-11-07 23:55:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699401600000|2023-11-08 00:00:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699401900000|2023-11-08 00:05:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1699402500000|2023-11-08 00:15:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1699402800000|2023-11-08 00:20:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699403100000|2023-11-08 00:25:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699403700000|2023-11-08 00:35:00|5.14|3.54|5.14|3.54|5.14|3.54|5.14|3.54|0
1699404000000|2023-11-08 00:40:00|5.15|3.55|5.15|3.55|5.16|3.56|5.14|3.54|0
1699404300000|2023-11-08 00:45:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1699404600000|2023-11-08 00:50:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1699404900000|2023-11-08 00:55:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1699405200000|2023-11-08 01:00:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1699405500000|2023-11-08 01:05:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1699405800000|2023-11-08 01:10:00|5.16|3.56|5.16|3.56|5.16|3.56|5.15|3.55|0
1699406100000|2023-11-08 01:15:00|5.15|3.55|5.17|3.57|5.17|3.57|5.15|3.55|0
1699406400000|2023-11-08 01:20:00|5.16|3.56|5.16|3.56|5.17|3.57|5.16|3.56|0
1699406700000|2023-11-08 01:25:00|5.15|3.55|5.15|3.55|5.16|3.56|5.15|3.55|0
1699407000000|2023-11-08 01:30:00|4.95|3.75|4.96|3.76|4.96|3.76|4.95|3.75|0
1699407300000|2023-11-08 01:35:00|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1699407600000|2023-11-08 01:40:00|4.97|3.77|4.95|3.75|4.97|3.77|4.95|3.75|0
1699407900000|2023-11-08 01:45:00|4.96|3.76|4.96|3.76|4.97|3.77|4.96|3.76|0
1699408200000|2023-11-08 01:50:00|4.97|3.77|5.08|3.88|5.08|3.88|4.96|3.76|0
1699408500000|2023-11-08 01:55:00|5.07|3.87|5.07|3.87|5.08|3.88|5.06|3.86|0
1699408800000|2023-11-08 02:00:00|5.08|3.88|5.08|3.88|5.09|3.89|5.07|3.87|0
1699409100000|2023-11-08 02:05:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699409400000|2023-11-08 02:10:00|5.06|3.86|5.05|3.85|5.07|3.87|5.05|3.85|0
1699409700000|2023-11-08 02:15:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699410600000|2023-11-08 02:30:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699411200000|2023-11-08 02:40:00|5.05|3.85|5.05|3.85|5.05|3.85|5.05|3.85|0
1699411500000|2023-11-08 02:45:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699411800000|2023-11-08 02:50:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699412100000|2023-11-08 02:55:00|5.05|3.85|5.04|3.84|5.05|3.85|5.04|3.84|0
1699412400000|2023-11-08 03:00:00|5.05|3.85|5.05|3.85|5.05|3.85|5.04|3.84|0
1699412700000|2023-11-08 03:05:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699413000000|2023-11-08 03:10:00|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1699413300000|2023-11-08 03:15:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699413600000|2023-11-08 03:20:00|5.06|3.86|5.06|3.86|5.07|3.87|5.06|3.86|0
1699413900000|2023-11-08 03:25:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699414200000|2023-11-08 03:30:00|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1699414500000|2023-11-08 03:35:00|5.08|3.88|5.08|3.88|5.08|3.88|5.07|3.87|0
1699414800000|2023-11-08 03:40:00|5.09|3.89|5.09|3.89|5.09|3.89|5.08|3.88|0
1699415100000|2023-11-08 03:45:00|5.1|3.9|5.09|3.89|5.1|3.9|5.09|3.89|0
1699415400000|2023-11-08 03:50:00|5.1|3.9|5.1|3.9|5.1|3.9|5.09|3.89|0
1699415700000|2023-11-08 03:55:00|5.11|3.91|5.1|3.9|5.11|3.91|5.1|3.9|0
1699416000000|2023-11-08 04:00:00|5.09|3.89|5.09|3.89|5.1|3.9|5.09|3.89|0
1699416900000|2023-11-08 04:15:00|5.08|3.88|5.09|3.89|5.09|3.89|5.08|3.88|0
1699417200000|2023-11-08 04:20:00|5.08|3.88|5.08|3.88|5.09|3.89|5.08|3.88|0
1699417500000|2023-11-08 04:25:00|5.09|3.89|5.08|3.88|5.09|3.89|5.08|3.88|0
1699418100000|2023-11-08 04:35:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1699418400000|2023-11-08 04:40:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1699418700000|2023-11-08 04:45:00|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1699419000000|2023-11-08 04:50:00|5.08|3.88|5.07|3.87|5.08|3.88|5.07|3.87|0
1699419600000|2023-11-08 05:00:00|5.06|3.86|5.08|3.88|5.08|3.88|5.06|3.86|0
1699419900000|2023-11-08 05:05:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699420500000|2023-11-08 05:15:00|5.08|3.88|5.08|3.88|5.08|3.88|5.08|3.88|0
1699420800000|2023-11-08 05:20:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1699421100000|2023-11-08 05:25:00|5.07|3.87|5.09|3.89|5.09|3.89|5.07|3.87|0
1699421400000|2023-11-08 05:30:00|5.08|3.88|5.09|3.89|5.09|3.89|5.08|3.88|0
1699421700000|2023-11-08 05:35:00|5.08|3.88|5.08|3.88|5.08|3.88|5.07|3.87|0
1699422000000|2023-11-08 05:40:00|5.09|3.89|5.09|3.89|5.09|3.89|5.08|3.88|0
1699422300000|2023-11-08 05:45:00|5.1|3.9|5.1|3.9|5.1|3.9|5.1|3.9|0
1699422600000|2023-11-08 05:50:00|5.09|3.89|5.09|3.89|5.1|3.9|5.09|3.89|0
1699422900000|2023-11-08 05:55:00|5.1|3.9|5.1|3.9|5.1|3.9|5.1|3.9|0
1699423200000|2023-11-08 06:00:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699423500000|2023-11-08 06:05:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699423800000|2023-11-08 06:10:00|5.11|3.91|5.11|3.91|5.12|3.92|5.11|3.91|0
1699424100000|2023-11-08 06:15:00|5.1|3.9|5.11|3.91|5.12|3.92|5.1|3.9|0
1699424400000|2023-11-08 06:20:00|5.1|3.9|5.11|3.91|5.11|3.91|5.1|3.9|0
1699424700000|2023-11-08 06:25:00|5.12|3.92|5.1|3.9|5.12|3.92|5.1|3.9|0
1699425000000|2023-11-08 06:30:00|5.09|3.89|5.09|3.89|5.09|3.89|5.09|3.89|0
1699425300000|2023-11-08 06:35:00|5.1|3.9|5.1|3.9|5.11|3.91|5.1|3.9|0
1699425600000|2023-11-08 06:40:00|5.11|3.91|5.09|3.89|5.11|3.91|5.09|3.89|0
1699425900000|2023-11-08 06:45:00|5.1|3.9|5.09|3.89|5.1|3.9|5.08|3.88|0
1699426200000|2023-11-08 06:50:00|5.08|3.88|5.11|3.91|5.11|3.91|5.08|3.88|0
1699426500000|2023-11-08 06:55:00|5.1|3.9|5.11|3.91|5.11|3.91|5.1|3.9|0
1699426800000|2023-11-08 07:00:00|5.1|3.9|5.1|3.9|5.11|3.91|5.1|3.9|0
1699427100000|2023-11-08 07:05:00|5.11|3.91|5.11|3.91|5.12|3.92|5.1|3.9|0
1699427700000|2023-11-08 07:15:00|5.12|3.92|5.12|3.92|5.12|3.92|5.11|3.91|0
1699428000000|2023-11-08 07:20:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699428300000|2023-11-08 07:25:00|5.11|3.91|5.11|3.91|5.12|3.92|5.11|3.91|0
1699428600000|2023-11-08 07:30:00|5.1|3.9|5.1|3.9|5.11|3.91|5.09|3.89|0
1699428900000|2023-11-08 07:35:00|5.09|3.89|4.99|3.79|5.1|3.9|4.95|3.75|0
1699429200000|2023-11-08 07:40:00|4.98|3.78|4.99|3.79|4.99|3.79|4.98|3.78|0
1699429500000|2023-11-08 07:45:00|4.98|3.78|4.99|3.79|4.99|3.79|4.98|3.78|0
1699429800000|2023-11-08 07:50:00|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1699430100000|2023-11-08 07:55:00|4.99|3.79|4.99|3.79|5|3.8|4.98|3.78|0
1699430400000|2023-11-08 08:00:00|4.98|3.78|4.99|3.79|5|3.8|4.97|3.77|0
1699430700000|2023-11-08 08:05:00|4.98|3.78|4.97|3.77|4.98|3.78|4.96|3.76|0
1699431000000|2023-11-08 08:10:00|4.98|3.78|4.98|3.78|4.98|3.78|4.96|3.76|0
1699431300000|2023-11-08 08:15:00|4.97|3.77|4.96|3.76|4.98|3.78|4.95|3.75|0
1699431600000|2023-11-08 08:20:00|4.95|3.75|4.93|3.73|4.96|3.76|4.93|3.73|0
1699431900000|2023-11-08 08:25:00|4.94|3.74|4.92|3.72|4.94|3.74|4.92|3.72|0
1699432200000|2023-11-08 08:30:00|4.93|3.73|4.93|3.73|4.94|3.74|4.92|3.72|0
1699432500000|2023-11-08 08:35:00|4.92|3.72|4.94|3.74|4.94|3.74|4.92|3.72|0
1699432800000|2023-11-08 08:40:00|4.93|3.73|4.93|3.73|4.94|3.74|4.92|3.72|0
1699433100000|2023-11-08 08:45:00|4.92|3.72|5.03|3.83|5.07|3.87|4.92|3.72|0
1699433400000|2023-11-08 08:50:00|5.02|3.82|5.04|3.84|5.04|3.84|5.02|3.82|0
1699433700000|2023-11-08 08:55:00|5.05|3.85|5.05|3.85|5.05|3.85|5.03|3.83|0
1699434000000|2023-11-08 09:00:00|5.06|3.86|5.06|3.86|5.07|3.87|5.05|3.85|0
1699434300000|2023-11-08 09:05:00|5.05|3.85|5.05|3.85|5.06|3.86|5.04|3.84|0
1699434600000|2023-11-08 09:10:00|5.06|3.86|5.06|3.86|5.07|3.87|5.05|3.85|0
1699434900000|2023-11-08 09:15:00|5.07|3.87|5.07|3.87|5.07|3.87|5.05|3.85|0
1699435200000|2023-11-08 09:20:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699435500000|2023-11-08 09:25:00|5.06|3.86|4.73|3.53|5.07|3.87|4.73|3.53|0
1699435800000|2023-11-08 09:30:00|4.74|3.54|4.73|3.53|4.74|3.54|4.72|3.52|0
1699436100000|2023-11-08 09:35:00|4.72|3.52|4.72|3.52|4.72|3.52|4.71|3.51|0
1699436400000|2023-11-08 09:40:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1699436700000|2023-11-08 09:45:00|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1699437000000|2023-11-08 09:50:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1699437300000|2023-11-08 09:55:00|4.7|3.5|4.71|3.51|4.71|3.51|4.68|3.48|0
1699437600000|2023-11-08 10:00:00|4.7|3.5|4.7|3.5|4.72|3.52|4.7|3.5|0
1699437900000|2023-11-08 10:05:00|4.71|3.51|4.69|3.49|4.71|3.51|4.69|3.49|0
1699438200000|2023-11-08 10:10:00|4.7|3.5|4.71|3.51|4.71|3.51|4.69|3.49|0
1699438500000|2023-11-08 10:15:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1699438800000|2023-11-08 10:20:00|4.69|3.49|4.72|3.52|4.72|3.52|4.69|3.49|0
1699439100000|2023-11-08 10:25:00|4.73|3.53|4.73|3.53|4.73|3.53|4.72|3.52|0
1699439400000|2023-11-08 10:30:00|4.72|3.52|4.72|3.52|4.73|3.53|4.72|3.52|0
1699439700000|2023-11-08 10:35:00|4.73|3.53|4.71|3.51|4.73|3.53|4.71|3.51|0
1699440000000|2023-11-08 10:40:00|4.7|3.5|4.71|3.51|4.71|3.51|4.7|3.5|0
1699440300000|2023-11-08 10:45:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1699440600000|2023-11-08 10:50:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1699441200000|2023-11-08 11:00:00|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1699441500000|2023-11-08 11:05:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1699441800000|2023-11-08 11:10:00|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1699442100000|2023-11-08 11:15:00|4.67|3.47|4.67|3.47|4.68|3.48|4.67|3.47|0
1699442400000|2023-11-08 11:20:00|4.68|3.48|4.65|3.45|4.68|3.48|4.65|3.45|0
1699442700000|2023-11-08 11:25:00|4.66|3.46|4.65|3.45|4.67|3.47|4.65|3.45|0
1699443000000|2023-11-08 11:30:00|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1699443300000|2023-11-08 11:35:00|4.65|3.45|4.65|3.45|4.65|3.45|4.64|3.44|0
1699443600000|2023-11-08 11:40:00|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1699443900000|2023-11-08 11:45:00|4.66|3.46|4.66|3.46|4.66|3.46|4.65|3.45|0
1699444200000|2023-11-08 11:50:00|4.65|3.45|4.64|3.44|4.66|3.46|4.64|3.44|0
1699444500000|2023-11-08 11:55:00|4.65|3.45|4.65|3.45|4.66|3.46|4.64|3.44|0
1699444800000|2023-11-08 12:00:00|4.66|3.46|4.68|3.48|4.68|3.48|4.66|3.46|0
1699445100000|2023-11-08 12:05:00|4.67|3.47|4.67|3.47|4.68|3.48|4.67|3.47|0
1699445400000|2023-11-08 12:10:00|4.68|3.48|4.68|3.48|4.68|3.48|4.67|3.47|0
1699445700000|2023-11-08 12:15:00|4.67|3.47|4.67|3.47|4.68|3.48|4.67|3.47|0
1699446000000|2023-11-08 12:20:00|4.66|3.46|4.65|3.45|4.67|3.47|4.65|3.45|0
1699446300000|2023-11-08 12:25:00|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1699446600000|2023-11-08 12:30:00|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1699446900000|2023-11-08 12:35:00|4.66|3.46|4.66|3.46|4.67|3.47|4.65|3.45|0
1699447200000|2023-11-08 12:40:00|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1699447500000|2023-11-08 12:45:00|4.64|3.44|4.64|3.44|4.65|3.45|4.64|3.44|0
1699447800000|2023-11-08 12:50:00|4.65|3.45|4.65|3.45|4.65|3.45|4.64|3.44|0
1699448100000|2023-11-08 12:55:00|4.64|3.44|4.64|3.44|4.64|3.44|4.63|3.43|0
1699448400000|2023-11-08 13:00:00|4.63|3.43|4.6|3.4|4.63|3.43|4.6|3.4|0
1699448700000|2023-11-08 13:05:00|4.61|3.41|4.62|3.42|4.62|3.42|4.6|3.4|0
1699449000000|2023-11-08 13:10:00|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1699449300000|2023-11-08 13:15:00|4.65|3.45|4.65|3.45|4.66|3.46|4.64|3.44|0
1699449600000|2023-11-08 13:20:00|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1699449900000|2023-11-08 13:25:00|4.62|3.42|4.63|3.43|4.64|3.44|4.62|3.42|0
1699450200000|2023-11-08 13:30:00|4.62|3.42|4.64|3.44|4.64|3.44|4.62|3.42|0
1699450500000|2023-11-08 13:35:00|4.63|3.43|4.64|3.44|4.65|3.45|4.63|3.43|0
1699450800000|2023-11-08 13:40:00|4.63|3.43|4.64|3.44|4.65|3.45|4.63|3.43|0
1699451100000|2023-11-08 13:45:00|4.63|3.43|4.63|3.43|4.64|3.44|4.63|3.43|0
1699451400000|2023-11-08 13:50:00|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1699451700000|2023-11-08 13:55:00|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1699452000000|2023-11-08 14:00:00|4.61|3.41|4.61|3.41|4.62|3.42|4.6|3.4|0
1699452300000|2023-11-08 14:05:00|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1699452600000|2023-11-08 14:10:00|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1699452900000|2023-11-08 14:15:00|4.58|3.38|4.58|3.38|4.58|3.38|4.57|3.37|0
1699453200000|2023-11-08 14:20:00|4.57|3.37|4.58|3.38|4.59|3.39|4.57|3.37|0
1699453500000|2023-11-08 14:25:00|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1699453800000|2023-11-08 14:30:00|4.6|3.4|4.55|3.35|4.6|3.4|4.55|3.35|0
1699454100000|2023-11-08 14:35:00|4.54|3.34|4.56|3.36|4.6|3.4|4.54|3.34|0
1699454400000|2023-11-08 14:40:00|4.57|3.37|4.57|3.37|4.59|3.39|4.55|3.35|0
1699454700000|2023-11-08 14:45:00|4.58|3.38|4.54|3.34|4.58|3.38|4.53|3.33|0
1699455000000|2023-11-08 14:50:00|4.53|3.33|4.56|3.36|4.65|3.45|4.5|3.3|0
1699455300000|2023-11-08 14:55:00|4.55|3.35|4.58|3.38|4.6|3.4|4.54|3.34|0
1699455600000|2023-11-08 15:00:00|4.57|3.37|4.66|3.46|4.67|3.47|4.57|3.37|0
1699455900000|2023-11-08 15:05:00|4.67|3.47|4.48|3.28|4.67|3.47|4.47|3.27|0
1699456200000|2023-11-08 15:10:00|4.47|3.27|4.49|3.29|4.5|3.3|4.46|3.26|0
1699456500000|2023-11-08 15:15:00|4.5|3.3|4.48|3.28|4.51|3.31|4.48|3.28|0
1699456800000|2023-11-08 15:20:00|4.49|3.29|4.56|3.36|4.58|3.38|4.49|3.29|0
1699457100000|2023-11-08 15:25:00|4.55|3.35|4.56|3.36|4.58|3.38|4.55|3.35|0
1699457400000|2023-11-08 15:30:00|4.57|3.37|4.97|3.77|4.98|3.78|4.54|3.34|0
1699457700000|2023-11-08 15:35:00|4.98|3.78|5.08|3.88|5.26|4.06|4.98|3.78|0
1699458000000|2023-11-08 15:40:00|5.09|3.89|5.04|3.84|5.09|3.89|5.04|3.84|0
1699458300000|2023-11-08 15:45:00|5.05|3.85|5.04|3.84|5.07|3.87|5.04|3.84|0
1699458600000|2023-11-08 15:50:00|5.05|3.85|5.09|3.89|5.1|3.9|5.05|3.85|0
1699458900000|2023-11-08 15:55:00|5.1|3.9|5.1|3.9|5.11|3.91|5.07|3.87|0
1699459200000|2023-11-08 16:00:00|5.09|3.89|5.08|3.88|5.1|3.9|5.06|3.86|0
1699459500000|2023-11-08 16:05:00|5.07|3.87|5.11|3.91|5.11|3.91|5.07|3.87|0
1699459800000|2023-11-08 16:10:00|5.1|3.9|5.07|3.87|5.1|3.9|5.06|3.86|0
1699460100000|2023-11-08 16:15:00|5.08|3.88|5.05|3.85|5.08|3.88|5.03|3.83|0
1699460400000|2023-11-08 16:20:00|5.06|3.86|5.12|3.92|5.15|3.95|5.06|3.86|0
1699460700000|2023-11-08 16:25:00|5.13|3.93|5.11|3.91|5.14|3.94|5.05|3.85|0
1699461000000|2023-11-08 16:30:00|5.12|3.92|5.11|3.91|5.13|3.93|5.09|3.89|0
1699461300000|2023-11-08 16:35:00|5.1|3.9|5.12|3.92|5.13|3.93|5.08|3.88|0
1699461600000|2023-11-08 16:40:00|5.13|3.93|5.09|3.89|5.13|3.93|5.09|3.89|0
1699461900000|2023-11-08 16:45:00|5.08|3.88|5.11|3.91|5.12|3.92|5.07|3.87|0
1699462200000|2023-11-08 16:50:00|5.1|3.9|5.11|3.91|5.15|3.95|5.1|3.9|0
1699462500000|2023-11-08 16:55:00|5.12|3.92|5.17|3.97|5.17|3.97|5.12|3.92|0
1699462800000|2023-11-08 17:00:00|5.16|3.96|5.21|4.01|5.22|4.02|5.16|3.96|0
1699463100000|2023-11-08 17:05:00|5.22|4.02|5.13|3.93|5.31|4.11|5.06|3.86|0
1699463400000|2023-11-08 17:10:00|5.14|3.94|5.1|3.9|5.14|3.94|5.08|3.88|0
1699463700000|2023-11-08 17:15:00|5.11|3.91|5.08|3.88|5.11|3.91|5.07|3.87|0
1699464000000|2023-11-08 17:20:00|5.09|3.89|5.08|3.88|5.09|3.89|5.06|3.86|0
1699464300000|2023-11-08 17:25:00|5.09|3.89|5.08|3.88|5.1|3.9|5.07|3.87|0
1699464600000|2023-11-08 17:30:00|5.09|3.89|5.08|3.88|5.12|3.92|5.08|3.88|0
1699464900000|2023-11-08 17:35:00|5.09|3.89|5.04|3.84|5.1|3.9|5.04|3.84|0
1699465200000|2023-11-08 17:40:00|5.05|3.85|5.04|3.84|5.07|3.87|5.04|3.84|0
1699465500000|2023-11-08 17:45:00|5.05|3.85|5.04|3.84|5.06|3.86|5.04|3.84|0
1699465800000|2023-11-08 17:50:00|5.05|3.85|5.06|3.86|5.07|3.87|5.05|3.85|0
1699466100000|2023-11-08 17:55:00|5.07|3.87|5.04|3.84|5.08|3.88|5.04|3.84|0
1699466400000|2023-11-08 18:00:00|5.05|3.85|4.99|3.79|5.07|3.87|4.99|3.79|0
1699466700000|2023-11-08 18:05:00|5|3.8|4.97|3.77|5|3.8|4.96|3.76|0
1699467000000|2023-11-08 18:10:00|4.98|3.78|5.02|3.82|5.02|3.82|4.98|3.78|0
1699467300000|2023-11-08 18:15:00|5.01|3.81|5.04|3.84|5.04|3.84|5.01|3.81|0
1699467600000|2023-11-08 18:20:00|5.05|3.85|4.99|3.79|5.06|3.86|4.99|3.79|0
1699467900000|2023-11-08 18:25:00|5|3.8|4.98|3.78|5|3.8|4.97|3.77|0
1699468200000|2023-11-08 18:30:00|4.97|3.77|4.96|3.76|4.98|3.78|4.96|3.76|0
1699468500000|2023-11-08 18:35:00|4.95|3.75|4.95|3.75|4.96|3.76|4.94|3.74|0
1699468800000|2023-11-08 18:40:00|4.96|3.76|4.94|3.74|4.96|3.76|4.94|3.74|0
1699469100000|2023-11-08 18:45:00|4.95|3.75|4.95|3.75|4.96|3.76|4.93|3.73|0
1699469400000|2023-11-08 18:50:00|4.94|3.74|4.94|3.74|4.96|3.76|4.94|3.74|0
1699469700000|2023-11-08 18:55:00|4.95|3.75|4.95|3.75|4.97|3.77|4.94|3.74|0
1699470000000|2023-11-08 19:00:00|4.96|3.76|4.91|3.71|4.96|3.76|4.89|3.69|0
1699470300000|2023-11-08 19:05:00|4.9|3.7|4.89|3.69|4.91|3.71|4.89|3.69|0
1699470600000|2023-11-08 19:10:00|4.9|3.7|4.91|3.71|4.92|3.72|4.89|3.69|0
1699470900000|2023-11-08 19:15:00|4.92|3.72|4.91|3.71|4.92|3.72|4.89|3.69|0
1699471200000|2023-11-08 19:20:00|4.9|3.7|4.89|3.69|4.91|3.71|4.89|3.69|0
1699471500000|2023-11-08 19:25:00|4.9|3.7|4.89|3.69|4.9|3.7|4.88|3.68|0
1699471800000|2023-11-08 19:30:00|4.88|3.68|4.93|3.73|4.94|3.74|4.87|3.67|0
1699472100000|2023-11-08 19:35:00|4.92|3.72|4.9|3.7|4.94|3.74|4.9|3.7|0
1699472400000|2023-11-08 19:40:00|4.89|3.69|4.9|3.7|4.93|3.73|4.89|3.69|0
1699472700000|2023-11-08 19:45:00|4.91|3.71|4.93|3.73|5.21|4.01|4.9|3.7|0
1699473000000|2023-11-08 19:50:00|4.94|3.74|4.93|3.73|4.94|3.74|4.92|3.72|0
1699473300000|2023-11-08 19:55:00|4.92|3.72|4.96|3.76|4.97|3.77|4.92|3.72|0
1699473600000|2023-11-08 20:00:00|4.95|3.75|4.93|3.73|4.96|3.76|4.93|3.73|0
1699473900000|2023-11-08 20:05:00|4.94|3.74|4.94|3.74|4.95|3.75|4.92|3.72|0
1699474200000|2023-11-08 20:10:00|4.93|3.73|4.93|3.73|4.95|3.75|4.93|3.73|0
1699474500000|2023-11-08 20:15:00|4.92|3.72|4.92|3.72|4.93|3.73|4.91|3.71|0
1699474800000|2023-11-08 20:20:00|4.91|3.71|4.91|3.71|4.92|3.72|4.9|3.7|0
1699475100000|2023-11-08 20:25:00|4.92|3.72|4.91|3.71|4.92|3.72|4.89|3.69|0
1699475400000|2023-11-08 20:30:00|4.92|3.72|4.93|3.73|4.93|3.73|4.91|3.71|0
1699475700000|2023-11-08 20:35:00|4.92|3.72|4.9|3.7|4.92|3.72|4.9|3.7|0
1699476000000|2023-11-08 20:40:00|4.89|3.69|4.83|3.63|4.9|3.7|4.81|3.61|0
1699476300000|2023-11-08 20:45:00|4.84|3.64|4.85|3.65|4.85|3.65|4.82|3.62|0
1699476600000|2023-11-08 20:50:00|4.84|3.64|4.85|3.65|4.86|3.66|4.83|3.63|0
1699476900000|2023-11-08 20:55:00|4.86|3.66|4.85|3.65|4.88|3.68|4.85|3.65|0
1699477200000|2023-11-08 21:00:00|4.87|3.67|4.9|3.7|4.9|3.7|4.87|3.67|0
1699477500000|2023-11-08 21:05:00|4.89|3.69|4.9|3.7|4.91|3.71|4.89|3.69|0
1699477800000|2023-11-08 21:10:00|4.91|3.71|4.91|3.71|4.91|3.71|4.9|3.7|0
1699478100000|2023-11-08 21:15:00|5.11|3.51|5.1|3.5|5.11|3.51|5.1|3.5|0
1699478700000|2023-11-08 21:25:00|5.11|3.51|5.11|3.51|5.11|3.51|5.1|3.5|0
1699479000000|2023-11-08 21:30:00|5.12|3.52|5.11|3.51|5.12|3.52|5.11|3.51|0
1699233300000|2023-11-06 01:15:00|5.65|4.05|5.63|4.03|5.65|4.05|5.63|4.03|0
1699233600000|2023-11-06 01:20:00|5.64|4.04|5.66|4.06|5.66|4.06|5.63|4.03|0
1699233900000|2023-11-06 01:25:00|5.65|4.05|5.65|4.05|5.66|4.06|5.65|4.05|0
1699236900000|2023-11-06 02:15:00|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1699237200000|2023-11-06 02:20:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1699237500000|2023-11-06 02:25:00|5.43|4.23|5.43|4.23|5.43|4.23|5.42|4.22|0
1699237800000|2023-11-06 02:30:00|5.42|4.22|5.43|4.23|5.43|4.23|5.42|4.22|0
1699238100000|2023-11-06 02:35:00|5.42|4.22|5.42|4.22|5.43|4.23|5.42|4.22|0
1699238400000|2023-11-06 02:40:00|5.43|4.23|5.42|4.22|5.43|4.23|5.41|4.21|0
1699239000000|2023-11-06 02:50:00|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1699239300000|2023-11-06 02:55:00|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1699239600000|2023-11-06 03:00:00|5.41|4.21|5.4|4.2|5.42|4.22|5.4|4.2|0
1699239900000|2023-11-06 03:05:00|5.41|4.21|5.41|4.21|5.41|4.21|5.4|4.2|0
1699240200000|2023-11-06 03:10:00|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1699240500000|2023-11-06 03:15:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1699240800000|2023-11-06 03:20:00|5.43|4.23|5.42|4.22|5.43|4.23|5.41|4.21|0
1699241100000|2023-11-06 03:25:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1699241400000|2023-11-06 03:30:00|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1699241700000|2023-11-06 03:35:00|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1699242300000|2023-11-06 03:45:00|5.42|4.22|5.27|4.07|5.42|4.22|5.27|4.07|0
1699242600000|2023-11-06 03:50:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699242900000|2023-11-06 03:55:00|5.26|4.06|5.26|4.06|5.26|4.06|5.25|4.05|0
1699243200000|2023-11-06 04:00:00|5.27|4.07|5.27|4.07|5.27|4.07|5.26|4.06|0
1699243500000|2023-11-06 04:05:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699243800000|2023-11-06 04:10:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699244700000|2023-11-06 04:25:00|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1699245000000|2023-11-06 04:30:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1699245600000|2023-11-06 04:40:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1699245900000|2023-11-06 04:45:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1699246200000|2023-11-06 04:50:00|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1699246500000|2023-11-06 04:55:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1699247100000|2023-11-06 05:05:00|5.26|4.06|5.26|4.06|5.27|4.07|5.26|4.06|0
1699247400000|2023-11-06 05:10:00|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1699247700000|2023-11-06 05:15:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1699248000000|2023-11-06 05:20:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1699248300000|2023-11-06 05:25:00|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1699248600000|2023-11-06 05:30:00|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1699249200000|2023-11-06 05:40:00|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1699249500000|2023-11-06 05:45:00|5.26|4.06|5.25|4.05|5.27|4.07|5.25|4.05|0
1699249800000|2023-11-06 05:50:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699250100000|2023-11-06 05:55:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699250400000|2023-11-06 06:00:00|5.26|4.06|5.24|4.04|5.26|4.06|5.24|4.04|0
1699250700000|2023-11-06 06:05:00|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1699251000000|2023-11-06 06:10:00|5.26|4.06|5.26|4.06|5.26|4.06|5.25|4.05|0
1699251300000|2023-11-06 06:15:00|5.27|4.07|5.26|4.06|5.27|4.07|5.25|4.05|0
1699251600000|2023-11-06 06:20:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1699251900000|2023-11-06 06:25:00|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1699252200000|2023-11-06 06:30:00|5.24|4.04|5.24|4.04|5.25|4.05|5.24|4.04|0
1699252500000|2023-11-06 06:35:00|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1699252800000|2023-11-06 06:40:00|5.23|4.03|5.23|4.03|5.24|4.04|5.23|4.03|0
1699253100000|2023-11-06 06:45:00|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1699253400000|2023-11-06 06:50:00|5.22|4.02|5.22|4.02|5.22|4.02|5.21|4.01|0
1699253700000|2023-11-06 06:55:00|5.23|4.03|5.22|4.02|5.23|4.03|5.22|4.02|0
1699254000000|2023-11-06 07:00:00|5.21|4.01|5.23|4.03|5.23|4.03|5.21|4.01|0
1699254300000|2023-11-06 07:05:00|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1699254600000|2023-11-06 07:10:00|5.23|4.03|5.23|4.03|5.24|4.04|5.23|4.03|0
1699254900000|2023-11-06 07:15:00|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1699255200000|2023-11-06 07:20:00|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1699255500000|2023-11-06 07:25:00|5.2|4|5.21|4.01|5.21|4.01|5.2|4|0
1699255800000|2023-11-06 07:30:00|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1699256100000|2023-11-06 07:35:00|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1699256400000|2023-11-06 07:40:00|5.2|4|5.2|4|5.2|4|5.2|4|0
1699256700000|2023-11-06 07:45:00|5.19|3.99|5.2|4|5.21|4.01|5.19|3.99|0
1699257000000|2023-11-06 07:50:00|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1699257300000|2023-11-06 07:55:00|5.22|4.02|5.22|4.02|5.22|4.02|5.21|4.01|0
1699257600000|2023-11-06 08:00:00|5.21|4.01|5.22|4.02|5.22|4.02|5.2|4|0
1699257900000|2023-11-06 08:05:00|5.23|4.03|5.2|4|5.23|4.03|5.19|3.99|0
1699258200000|2023-11-06 08:10:00|5.19|3.99|5.2|4|5.21|4.01|5.18|3.98|0
1699258500000|2023-11-06 08:15:00|5.19|3.99|5.23|4.03|5.23|4.03|5.19|3.99|0
1699258800000|2023-11-06 08:20:00|5.22|4.02|5.2|4|5.23|4.03|5.19|3.99|0
1699259100000|2023-11-06 08:25:00|5.21|4.01|5.22|4.02|5.23|4.03|5.2|4|0
1699259400000|2023-11-06 08:30:00|5.21|4.01|5.2|4|5.22|4.02|5.2|4|0
1699259700000|2023-11-06 08:35:00|5.21|4.01|5.2|4|5.21|4.01|5.19|3.99|0
1699260000000|2023-11-06 08:40:00|5.19|3.99|5.18|3.98|5.2|4|5.17|3.97|0
1699260300000|2023-11-06 08:45:00|5.19|3.99|5.2|4|5.21|4.01|5.18|3.98|0
1699260600000|2023-11-06 08:50:00|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1699260900000|2023-11-06 08:55:00|5.19|3.99|5.19|3.99|5.19|3.99|5.15|3.95|0
1699261200000|2023-11-06 09:00:00|5.18|3.98|5.19|3.99|5.2|4|5.18|3.98|0
1699261500000|2023-11-06 09:05:00|5.2|4|5.2|4|5.2|4|5.18|3.98|0
1699261800000|2023-11-06 09:10:00|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1699262100000|2023-11-06 09:15:00|5.18|3.98|5.2|4|5.2|4|5.17|3.97|0
1699262400000|2023-11-06 09:20:00|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1699262700000|2023-11-06 09:25:00|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1699263000000|2023-11-06 09:30:00|5.19|3.99|5.2|4|5.2|4|5.18|3.98|0
1699263300000|2023-11-06 09:35:00|5.19|3.99|5.19|3.99|5.19|3.99|5.18|3.98|0
1699263600000|2023-11-06 09:40:00|5.18|3.98|5.16|3.96|5.19|3.99|5.16|3.96|0
1699263900000|2023-11-06 09:45:00|5.17|3.97|5.18|3.98|5.18|3.98|5.16|3.96|0
1699264200000|2023-11-06 09:50:00|5.17|3.97|5.17|3.97|5.18|3.98|5.16|3.96|0
1699264500000|2023-11-06 09:55:00|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1699264800000|2023-11-06 10:00:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1699265100000|2023-11-06 10:05:00|5.15|3.95|5.14|3.94|5.15|3.95|5.14|3.94|0
1699265400000|2023-11-06 10:10:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1699265700000|2023-11-06 10:15:00|5.14|3.94|5.15|3.95|5.15|3.95|5.14|3.94|0
1699266000000|2023-11-06 10:20:00|5.16|3.96|5.14|3.94|5.16|3.96|5.14|3.94|0
1699266300000|2023-11-06 10:25:00|5.15|3.95|5.16|3.96|5.16|3.96|5.14|3.94|0
1699266600000|2023-11-06 10:30:00|5.17|3.97|5.17|3.97|5.18|3.98|5.16|3.96|0
1699266900000|2023-11-06 10:35:00|5.18|3.98|5.16|3.96|5.18|3.98|5.16|3.96|0
1699267200000|2023-11-06 10:40:00|5.17|3.97|5.17|3.97|5.17|3.97|5.16|3.96|0
1699267500000|2023-11-06 10:45:00|5.18|3.98|5.19|3.99|5.19|3.99|5.17|3.97|0
1699267800000|2023-11-06 10:50:00|5.18|3.98|5.17|3.97|5.19|3.99|5.17|3.97|0
1699268100000|2023-11-06 10:55:00|5.16|3.96|5.16|3.96|5.18|3.98|5.15|3.95|0
1699268400000|2023-11-06 11:00:00|5.15|3.95|5.17|3.97|5.17|3.97|5.15|3.95|0
1699268700000|2023-11-06 11:05:00|5.16|3.96|5.16|3.96|5.18|3.98|5.16|3.96|0
1699269000000|2023-11-06 11:10:00|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1699269300000|2023-11-06 11:15:00|5.15|3.95|5.16|3.96|5.16|3.96|5.15|3.95|0
1699269600000|2023-11-06 11:20:00|5.15|3.95|5.15|3.95|5.16|3.96|5.15|3.95|0
1699269900000|2023-11-06 11:25:00|5.16|3.96|5.16|3.96|5.17|3.97|5.16|3.96|0
1699270200000|2023-11-06 11:30:00|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1699270800000|2023-11-06 11:40:00|5.13|3.93|5.12|3.92|5.13|3.93|5.12|3.92|0
1699271100000|2023-11-06 11:45:00|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1699271400000|2023-11-06 11:50:00|5.12|3.92|5.15|3.95|5.15|3.95|5.12|3.92|0
1699271700000|2023-11-06 11:55:00|5.14|3.94|5.14|3.94|5.15|3.95|5.13|3.93|0
1699272000000|2023-11-06 12:00:00|5.15|3.95|5.16|3.96|5.16|3.96|5.14|3.94|0
1699272300000|2023-11-06 12:05:00|5.15|3.95|5.15|3.95|5.17|3.97|5.15|3.95|0
1699272600000|2023-11-06 12:10:00|5.16|3.96|5.17|3.97|5.18|3.98|5.16|3.96|0
1699272900000|2023-11-06 12:15:00|5.16|3.96|5.17|3.97|5.18|3.98|5.16|3.96|0
1699273200000|2023-11-06 12:20:00|5.18|3.98|5.17|3.97|5.18|3.98|5.17|3.97|0
1699273500000|2023-11-06 12:25:00|5.16|3.96|5.17|3.97|5.18|3.98|5.16|3.96|0
1699273800000|2023-11-06 12:30:00|5.18|3.98|5.16|3.96|5.19|3.99|5.16|3.96|0
1699274100000|2023-11-06 12:35:00|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1699274400000|2023-11-06 12:40:00|5.13|3.93|5.14|3.94|5.15|3.95|5.13|3.93|0
1699274700000|2023-11-06 12:45:00|5.15|3.95|5.15|3.95|5.15|3.95|5.14|3.94|0
1699275000000|2023-11-06 12:50:00|5.14|3.94|5.31|4.11|5.31|4.11|5.14|3.94|0
1699275300000|2023-11-06 12:55:00|5.32|4.12|5.29|4.09|5.32|4.12|5.29|4.09|0
1699275600000|2023-11-06 13:00:00|5.28|4.08|5.3|4.1|5.31|4.11|5.28|4.08|0
1699275900000|2023-11-06 13:05:00|5.31|4.11|5.31|4.11|5.32|4.12|5.3|4.1|0
1699276200000|2023-11-06 13:10:00|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1699276500000|2023-11-06 13:15:00|5.31|4.11|5.32|4.12|5.34|4.14|5.31|4.11|0
1699276800000|2023-11-06 13:20:00|5.31|4.11|5.33|4.13|5.34|4.14|5.31|4.11|0
1699277100000|2023-11-06 13:25:00|5.34|4.14|5.33|4.13|5.35|4.15|5.33|4.13|0
1699277400000|2023-11-06 13:30:00|5.32|4.12|5.31|4.11|5.33|4.13|5.31|4.11|0
1699277700000|2023-11-06 13:35:00|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1699278000000|2023-11-06 13:40:00|5.28|4.08|5.3|4.1|5.3|4.1|5.28|4.08|0
1699278300000|2023-11-06 13:45:00|5.29|4.09|5.29|4.09|5.3|4.1|5.29|4.09|0
1699278600000|2023-11-06 13:50:00|5.3|4.1|5.28|4.08|5.31|4.11|5.28|4.08|0
1699278900000|2023-11-06 13:55:00|5.29|4.09|5.3|4.1|5.31|4.11|5.29|4.09|0
1699279200000|2023-11-06 14:00:00|5.29|4.09|5.26|4.06|5.29|4.09|5.26|4.06|0
1699279500000|2023-11-06 14:05:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1699279800000|2023-11-06 14:10:00|5.27|4.07|5.28|4.08|5.29|4.09|5.26|4.06|0
1699280100000|2023-11-06 14:15:00|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1699280400000|2023-11-06 14:20:00|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1699280700000|2023-11-06 14:25:00|5.29|4.09|5.29|4.09|5.31|4.11|5.28|4.08|0
1699281000000|2023-11-06 14:30:00|5.28|4.08|5.26|4.06|5.28|4.08|5.21|4.01|0
1699281300000|2023-11-06 14:35:00|5.25|4.05|5.25|4.05|5.29|4.09|5.23|4.03|0
1699281600000|2023-11-06 14:40:00|5.24|4.04|5.3|4.1|5.33|4.13|5.24|4.04|0
1699281900000|2023-11-06 14:45:00|5.31|4.11|5.32|4.12|5.35|4.15|5.29|4.09|0
1699282200000|2023-11-06 14:50:00|5.31|4.11|5.31|4.11|5.34|4.14|5.3|4.1|0
1699282500000|2023-11-06 14:55:00|5.32|4.12|5.29|4.09|5.32|4.12|5.28|4.08|0
1699282800000|2023-11-06 15:00:00|5.28|4.08|5.33|4.13|5.34|4.14|5.27|4.07|0
1699283100000|2023-11-06 15:05:00|5.32|4.12|5.32|4.12|5.35|4.15|5.3|4.1|0
1699283400000|2023-11-06 15:10:00|5.33|4.13|5.37|4.17|5.38|4.18|5.33|4.13|0
1699283700000|2023-11-06 15:15:00|5.38|4.18|5.32|4.12|5.38|4.18|5.32|4.12|0
1699284000000|2023-11-06 15:20:00|5.31|4.11|5.32|4.12|5.33|4.13|5.27|4.07|0
1699284300000|2023-11-06 15:25:00|5.33|4.13|5.23|4.03|5.34|4.14|5.23|4.03|0
1699284600000|2023-11-06 15:30:00|5.24|4.04|5.16|3.96|5.26|4.06|5.16|3.96|0
1699284900000|2023-11-06 15:35:00|5.15|3.95|5.09|3.89|5.16|3.96|5.09|3.89|0
1699285200000|2023-11-06 15:40:00|5.08|3.88|5.15|3.95|5.19|3.99|5.07|3.87|0
1699285500000|2023-11-06 15:45:00|5.16|3.96|5.19|3.99|5.2|4|5.15|3.95|0
1699285800000|2023-11-06 15:50:00|5.2|4|5.18|3.98|5.2|4|5.16|3.96|0
1699286100000|2023-11-06 15:55:00|5.17|3.97|5.16|3.96|5.18|3.98|5.16|3.96|0
1699286400000|2023-11-06 16:00:00|5.15|3.95|5.15|3.95|5.17|3.97|5.14|3.94|0
1699286700000|2023-11-06 16:05:00|5.14|3.94|5.12|3.92|5.14|3.94|5.12|3.92|0
1699287000000|2023-11-06 16:10:00|5.13|3.93|5.14|3.94|5.16|3.96|5.13|3.93|0
1699287300000|2023-11-06 16:15:00|5.15|3.95|5.13|3.93|5.15|3.95|5.13|3.93|0
1699287600000|2023-11-06 16:20:00|5.14|3.94|5.16|3.96|5.17|3.97|5.14|3.94|0
1699287900000|2023-11-06 16:25:00|5.15|3.95|5.16|3.96|5.16|3.96|5.13|3.93|0
1699288200000|2023-11-06 16:30:00|5.17|3.97|5.16|3.96|5.17|3.97|5.15|3.95|0
1699288500000|2023-11-06 16:35:00|5.15|3.95|5.17|3.97|5.18|3.98|5.15|3.95|0
1699288800000|2023-11-06 16:40:00|5.16|3.96|5.19|3.99|5.19|3.99|5.16|3.96|0
1699289100000|2023-11-06 16:45:00|5.18|3.98|5.19|3.99|5.2|4|5.18|3.98|0
1699289400000|2023-11-06 16:50:00|5.18|3.98|5.18|3.98|5.18|3.98|5.17|3.97|0
1699289700000|2023-11-06 16:55:00|5.17|3.97|5.14|3.94|5.17|3.97|5.13|3.93|0
1699290000000|2023-11-06 17:00:00|5.13|3.93|5.16|3.96|5.17|3.97|5.13|3.93|0
1699290300000|2023-11-06 17:05:00|5.15|3.95|5.16|3.96|5.17|3.97|5.15|3.95|0
1699290600000|2023-11-06 17:10:00|5.17|3.97|5.18|3.98|5.19|3.99|5.16|3.96|0
1699290900000|2023-11-06 17:15:00|5.19|3.99|5.19|3.99|5.2|4|5.17|3.97|0
1699291200000|2023-11-06 17:20:00|5.2|4|5.21|4.01|5.21|4.01|5.19|3.99|0
1699291500000|2023-11-06 17:25:00|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1699291800000|2023-11-06 17:30:00|5.21|4.01|5.2|4|5.21|4.01|5.19|3.99|0
1699292100000|2023-11-06 17:35:00|5.21|4.01|5.21|4.01|5.22|4.02|5.2|4|0
1699292400000|2023-11-06 17:40:00|5.22|4.02|5.15|3.95|5.22|4.02|5.12|3.92|0
1699292700000|2023-11-06 17:45:00|5.14|3.94|5.16|3.96|5.17|3.97|5.14|3.94|0
1699293000000|2023-11-06 17:50:00|5.17|3.97|5.16|3.96|5.19|3.99|5.16|3.96|0
1699293300000|2023-11-06 17:55:00|5.15|3.95|5.13|3.93|5.16|3.96|5.13|3.93|0
1699293600000|2023-11-06 18:00:00|5.14|3.94|5.17|3.97|5.19|3.99|5.14|3.94|0
1699293900000|2023-11-06 18:05:00|5.16|3.96|5.19|3.99|5.19|3.99|5.15|3.95|0
1699294200000|2023-11-06 18:10:00|5.18|3.98|5.2|4|5.21|4.01|5.18|3.98|0
1699294500000|2023-11-06 18:15:00|5.21|4.01|5.25|4.05|5.26|4.06|5.2|4|0
1699294800000|2023-11-06 18:20:00|5.26|4.06|5.22|4.02|5.29|4.09|5.22|4.02|0
1699295100000|2023-11-06 18:25:00|5.23|4.03|5.19|3.99|5.37|4.17|5.19|3.99|0
1699295400000|2023-11-06 18:30:00|5.2|4|5.19|3.99|5.22|4.02|5.19|3.99|0
1699295700000|2023-11-06 18:35:00|5.2|4|5.16|3.96|5.2|4|5.15|3.95|0
1699296000000|2023-11-06 18:40:00|5.17|3.97|5.17|3.97|5.18|3.98|5.15|3.95|0
1699296300000|2023-11-06 18:45:00|5.16|3.96|5.19|3.99|5.2|4|5.16|3.96|0
1699296600000|2023-11-06 18:50:00|5.2|4|5.2|4|5.21|4.01|5.18|3.98|0
1699296900000|2023-11-06 18:55:00|5.21|4.01|5.18|3.98|5.21|4.01|5.17|3.97|0
1699297200000|2023-11-06 19:00:00|5.17|3.97|5.18|3.98|5.2|4|5.16|3.96|0
1699297500000|2023-11-06 19:05:00|5.19|3.99|5.23|4.03|5.24|4.04|5.19|3.99|0
1699297800000|2023-11-06 19:10:00|5.24|4.04|5.24|4.04|5.25|4.05|5.21|4.01|0
1699298100000|2023-11-06 19:15:00|5.25|4.05|5.2|4|5.25|4.05|5.2|4|0
1699298400000|2023-11-06 19:20:00|5.19|3.99|5.21|4.01|5.22|4.02|5.19|3.99|0
1699298700000|2023-11-06 19:25:00|5.2|4|5.18|3.98|5.21|4.01|5.18|3.98|0
1699299000000|2023-11-06 19:30:00|5.19|3.99|5.15|3.95|5.19|3.99|5.14|3.94|0
1699299300000|2023-11-06 19:35:00|5.16|3.96|5.15|3.95|5.16|3.96|5.14|3.94|0
1699299600000|2023-11-06 19:40:00|5.14|3.94|5.1|3.9|5.15|3.95|5.08|3.88|0
1699299900000|2023-11-06 19:45:00|5.11|3.91|5.19|3.99|5.27|4.07|5.08|3.88|0
1699300200000|2023-11-06 19:50:00|5.18|3.98|5.15|3.95|5.18|3.98|5.15|3.95|0
1699300500000|2023-11-06 19:55:00|5.14|3.94|5.15|3.95|5.16|3.96|5.14|3.94|0
1699300800000|2023-11-06 20:00:00|5.14|3.94|5.14|3.94|5.16|3.96|5.14|3.94|0
1699301100000|2023-11-06 20:05:00|5.15|3.95|5.16|3.96|5.17|3.97|5.14|3.94|0
1699301400000|2023-11-06 20:10:00|5.15|3.95|5.16|3.96|5.16|3.96|5.13|3.93|0
1699301700000|2023-11-06 20:15:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1699302000000|2023-11-06 20:20:00|5.16|3.96|5.15|3.95|5.17|3.97|5.14|3.94|0
1699302300000|2023-11-06 20:25:00|5.16|3.96|5.15|3.95|5.18|3.98|5.15|3.95|0
1699302600000|2023-11-06 20:30:00|5.16|3.96|5.14|3.94|5.17|3.97|5.14|3.94|0
1699302900000|2023-11-06 20:35:00|5.15|3.95|5.16|3.96|5.17|3.97|5.14|3.94|0
1699303200000|2023-11-06 20:40:00|5.17|3.97|5.18|3.98|5.19|3.99|5.15|3.95|0
1699303500000|2023-11-06 20:45:00|5.17|3.97|5.16|3.96|5.18|3.98|5.16|3.96|0
1699303800000|2023-11-06 20:50:00|5.17|3.97|5.15|3.95|5.18|3.98|5.14|3.94|0
1699304100000|2023-11-06 20:55:00|5.14|3.94|5.07|3.87|5.15|3.95|5.07|3.87|0
1699304400000|2023-11-06 21:00:00|5.08|3.88|5.09|3.89|5.09|3.89|5.06|3.86|0
1699304700000|2023-11-06 21:05:00|5.1|3.9|5.02|3.82|5.11|3.91|5.01|3.81|0
1699305000000|2023-11-06 21:10:00|5.01|3.81|5.02|3.82|5.02|3.82|5.01|3.81|0
1699305300000|2023-11-06 21:15:00|5.22|3.62|5.22|3.62|5.22|3.62|5.22|3.62|0
1699305600000|2023-11-06 21:20:00|5.23|3.63|5.23|3.63|5.24|3.64|5.23|3.63|0
1699305900000|2023-11-06 21:25:00|5.24|3.64|5.24|3.64|5.24|3.64|5.23|3.63|0
1699306200000|2023-11-06 21:30:00|5.23|3.63|5.23|3.63|5.23|3.63|5.23|3.63|0
1699306800000|2023-11-06 21:40:00|5.22|3.62|5.22|3.62|5.23|3.63|5.22|3.62|0
1699307100000|2023-11-06 21:45:00|5.23|3.63|5.23|3.63|5.23|3.63|5.22|3.62|0
1699307700000|2023-11-06 21:55:00|5.24|3.64|5.23|3.63|5.24|3.64|5.23|3.63|0
1699309200000|2023-11-06 22:20:00|5.22|3.62|5.22|3.62|5.22|3.62|5.22|3.62|0
1699309500000|2023-11-06 22:25:00|5.23|3.63|5.23|3.63|5.23|3.63|5.23|3.63|0
1699309800000|2023-11-06 22:30:00|5.22|3.62|5.23|3.63|5.23|3.63|5.22|3.62|0
1699310100000|2023-11-06 22:35:00|5.22|3.62|5.23|3.63|5.23|3.63|5.22|3.62|0
1699311600000|2023-11-06 23:00:00|5.24|3.64|5.25|3.65|5.26|3.66|5.24|3.64|0
1699311900000|2023-11-06 23:05:00|5.24|3.64|5.25|3.65|5.26|3.66|5.24|3.64|0
1699312200000|2023-11-06 23:10:00|5.26|3.66|5.26|3.66|5.26|3.66|5.25|3.65|0
1699312500000|2023-11-06 23:15:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1699312800000|2023-11-06 23:20:00|5.28|3.68|5.27|3.67|5.29|3.69|5.27|3.67|0
1699313100000|2023-11-06 23:25:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699313400000|2023-11-06 23:30:00|5.28|3.68|5.28|3.68|5.28|3.68|5.27|3.67|0
1699313700000|2023-11-06 23:35:00|5.27|3.67|5.29|3.69|5.29|3.69|5.27|3.67|0
1699314000000|2023-11-06 23:40:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1699314300000|2023-11-06 23:45:00|5.27|3.67|5.27|3.67|5.28|3.68|5.27|3.67|0
1699314600000|2023-11-06 23:50:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699315200000|2023-11-07 00:00:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699315500000|2023-11-07 00:05:00|5.26|3.66|5.28|3.68|5.28|3.68|5.26|3.66|0
1699316100000|2023-11-07 00:15:00|5.27|3.67|5.26|3.66|5.27|3.67|5.26|3.66|0
1699316400000|2023-11-07 00:20:00|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1699316700000|2023-11-07 00:25:00|5.27|3.67|5.27|3.67|5.27|3.67|5.26|3.66|0
1699317000000|2023-11-07 00:30:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699317300000|2023-11-07 00:35:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699317600000|2023-11-07 00:40:00|5.28|3.68|5.28|3.68|5.29|3.69|5.27|3.67|0
1699317900000|2023-11-07 00:45:00|5.27|3.67|5.28|3.68|5.29|3.69|5.27|3.67|0
1699318500000|2023-11-07 00:55:00|5.27|3.67|5.28|3.68|5.28|3.68|5.27|3.67|0
1699318800000|2023-11-07 01:00:00|5.29|3.69|5.29|3.69|5.29|3.69|5.28|3.68|0
1699319100000|2023-11-07 01:05:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1699319400000|2023-11-07 01:10:00|5.28|3.68|5.28|3.68|5.29|3.69|5.28|3.68|0
1699319700000|2023-11-07 01:15:00|5.27|3.67|5.26|3.66|5.27|3.67|5.26|3.66|0
1699320000000|2023-11-07 01:20:00|5.27|3.67|5.27|3.67|5.28|3.68|5.27|3.67|0
1699320300000|2023-11-07 01:25:00|5.26|3.66|5.27|3.67|5.27|3.67|5.26|3.66|0
1699320600000|2023-11-07 01:30:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699320900000|2023-11-07 01:35:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699321200000|2023-11-07 01:40:00|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1699321500000|2023-11-07 01:45:00|5.04|3.84|5.04|3.84|5.05|3.85|5.03|3.83|0
1699321800000|2023-11-07 01:50:00|5.05|3.85|5.06|3.86|5.06|3.86|5.04|3.84|0
1699322100000|2023-11-07 01:55:00|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1699322400000|2023-11-07 02:00:00|5.06|3.86|5.05|3.85|5.06|3.86|5.04|3.84|0
1699322700000|2023-11-07 02:05:00|5.06|3.86|5.05|3.85|5.07|3.87|5.05|3.85|0
1699323000000|2023-11-07 02:10:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699323300000|2023-11-07 02:15:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699323600000|2023-11-07 02:20:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699323900000|2023-11-07 02:25:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699324200000|2023-11-07 02:30:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699324500000|2023-11-07 02:35:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699324800000|2023-11-07 02:40:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699325100000|2023-11-07 02:45:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699325400000|2023-11-07 02:50:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699325700000|2023-11-07 02:55:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699326000000|2023-11-07 03:00:00|5.06|3.86|5.06|3.86|5.07|3.87|5.05|3.85|0
1699326300000|2023-11-07 03:05:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699326600000|2023-11-07 03:10:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699326900000|2023-11-07 03:15:00|5.05|3.85|5.06|3.86|5.07|3.87|5.05|3.85|0
1699327200000|2023-11-07 03:20:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699327500000|2023-11-07 03:25:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699327800000|2023-11-07 03:30:00|5.06|3.86|5.04|3.84|5.07|3.87|5.04|3.84|0
1699328100000|2023-11-07 03:35:00|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1699328400000|2023-11-07 03:40:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699328700000|2023-11-07 03:45:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699329300000|2023-11-07 03:55:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699329600000|2023-11-07 04:00:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699329900000|2023-11-07 04:05:00|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1699330200000|2023-11-07 04:10:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699330500000|2023-11-07 04:15:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699330800000|2023-11-07 04:20:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699331100000|2023-11-07 04:25:00|5.06|3.86|5.06|3.86|5.06|3.86|5.06|3.86|0
1699331400000|2023-11-07 04:30:00|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1699331700000|2023-11-07 04:35:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699332000000|2023-11-07 04:40:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699332300000|2023-11-07 04:45:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699332600000|2023-11-07 04:50:00|5.06|3.86|5.06|3.86|5.06|3.86|5.06|3.86|0
1699333200000|2023-11-07 05:00:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699333500000|2023-11-07 05:05:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699333800000|2023-11-07 05:10:00|5.06|3.86|5.06|3.86|5.07|3.87|5.06|3.86|0
1699334100000|2023-11-07 05:15:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699334400000|2023-11-07 05:20:00|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1699334700000|2023-11-07 05:25:00|5.08|3.88|5.08|3.88|5.08|3.88|5.07|3.87|0
1699335000000|2023-11-07 05:30:00|5.07|3.87|5.06|3.86|5.07|3.87|5.05|3.85|0
1699335300000|2023-11-07 05:35:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699335600000|2023-11-07 05:40:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699335900000|2023-11-07 05:45:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699336200000|2023-11-07 05:50:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699336500000|2023-11-07 05:55:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699336800000|2023-11-07 06:00:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699337100000|2023-11-07 06:05:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699337400000|2023-11-07 06:10:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699337700000|2023-11-07 06:15:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699338000000|2023-11-07 06:20:00|5.08|3.88|5.08|3.88|5.08|3.88|5.08|3.88|0
1699338300000|2023-11-07 06:25:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1699338900000|2023-11-07 06:35:00|5.07|3.87|5.07|3.87|5.07|3.87|5.07|3.87|0
1699339200000|2023-11-07 06:40:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699339500000|2023-11-07 06:45:00|5.08|3.88|5.07|3.87|5.08|3.88|5.07|3.87|0
1699339800000|2023-11-07 06:50:00|5.08|3.88|5.07|3.87|5.08|3.88|5.07|3.87|0
1699340100000|2023-11-07 06:55:00|5.06|3.86|5.06|3.86|5.07|3.87|5.06|3.86|0
1699340400000|2023-11-07 07:00:00|5.07|3.87|5.07|3.87|5.08|3.88|5.06|3.86|0
1699340700000|2023-11-07 07:05:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699341000000|2023-11-07 07:10:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1699341300000|2023-11-07 07:15:00|5.06|3.86|5.06|3.86|5.06|3.86|5.06|3.86|0
1699341600000|2023-11-07 07:20:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699341900000|2023-11-07 07:25:00|5.07|3.87|5.08|3.88|5.08|3.88|5.06|3.86|0
1699342200000|2023-11-07 07:30:00|5.07|3.87|5.05|3.85|5.07|3.87|4.99|3.79|0
1699342500000|2023-11-07 07:35:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699342800000|2023-11-07 07:40:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699343100000|2023-11-07 07:45:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699343400000|2023-11-07 07:50:00|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1699343700000|2023-11-07 07:55:00|5.04|3.84|5.05|3.85|5.06|3.86|5.04|3.84|0
1699344000000|2023-11-07 08:00:00|5.06|3.86|5.05|3.85|5.07|3.87|5.03|3.83|0
1699344300000|2023-11-07 08:05:00|5.04|3.84|5.02|3.82|5.06|3.86|5.02|3.82|0
1699344600000|2023-11-07 08:10:00|5.03|3.83|5.14|3.94|5.16|3.96|5.01|3.81|0
1699344900000|2023-11-07 08:15:00|5.13|3.93|5.12|3.92|5.14|3.94|5.12|3.92|0
1699345200000|2023-11-07 08:20:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699345500000|2023-11-07 08:25:00|5.13|3.93|5.15|3.95|5.15|3.95|5.11|3.91|0
1699345800000|2023-11-07 08:30:00|5.14|3.94|5.1|3.9|5.14|3.94|5.1|3.9|0
1699346100000|2023-11-07 08:35:00|5.11|3.91|5.12|3.92|5.13|3.93|5.11|3.91|0
1699346400000|2023-11-07 08:40:00|5.11|3.91|5.11|3.91|5.13|3.93|5.11|3.91|0
1699346700000|2023-11-07 08:45:00|5.12|3.92|5.1|3.9|5.12|3.92|5.1|3.9|0
1699347000000|2023-11-07 08:50:00|5.11|3.91|5.1|3.9|5.11|3.91|5.09|3.89|0
1699347300000|2023-11-07 08:55:00|5.11|3.91|5.1|3.9|5.11|3.91|5.08|3.88|0
1699347600000|2023-11-07 09:00:00|5.11|3.91|5.11|3.91|5.11|3.91|5.1|3.9|0
1699347900000|2023-11-07 09:05:00|5.1|3.9|5.12|3.92|5.13|3.93|5.1|3.9|0
1699348200000|2023-11-07 09:10:00|5.11|3.91|5.13|3.93|5.13|3.93|5.11|3.91|0
1699348500000|2023-11-07 09:15:00|5.12|3.92|5.16|3.96|5.16|3.96|5.12|3.92|0
1699348800000|2023-11-07 09:20:00|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1699349100000|2023-11-07 09:25:00|5.16|3.96|5.15|3.95|5.16|3.96|5.14|3.94|0
1699349400000|2023-11-07 09:30:00|5.16|3.96|5.15|3.95|5.16|3.96|5.13|3.93|0
1699349700000|2023-11-07 09:35:00|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1699350000000|2023-11-07 09:40:00|5.14|3.94|5.16|3.96|5.16|3.96|5.13|3.93|0
1699350300000|2023-11-07 09:45:00|5.15|3.95|5.15|3.95|5.16|3.96|5.15|3.95|0
1699350600000|2023-11-07 09:50:00|5.16|3.96|5.16|3.96|5.17|3.97|5.15|3.95|0
1699350900000|2023-11-07 09:55:00|5.17|3.97|5.17|3.97|5.17|3.97|5.16|3.96|0
1699351200000|2023-11-07 10:00:00|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1699351500000|2023-11-07 10:05:00|5.18|3.98|5.16|3.96|5.18|3.98|5.16|3.96|0
1699351800000|2023-11-07 10:10:00|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1699352100000|2023-11-07 10:15:00|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1699352400000|2023-11-07 10:20:00|5.14|3.94|5.12|3.92|5.15|3.95|5.12|3.92|0
1699352700000|2023-11-07 10:25:00|5.11|3.91|5.1|3.9|5.12|3.92|5.1|3.9|0
1699353000000|2023-11-07 10:30:00|5.09|3.89|5.12|3.92|5.12|3.92|5.09|3.89|0
1699353300000|2023-11-07 10:35:00|5.11|3.91|5.12|3.92|5.13|3.93|5.11|3.91|0
1699353600000|2023-11-07 10:40:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699353900000|2023-11-07 10:45:00|5.13|3.93|5.11|3.91|5.13|3.93|5.1|3.9|0
1699354200000|2023-11-07 10:50:00|5.12|3.92|5.12|3.92|5.13|3.93|5.11|3.91|0
1699354500000|2023-11-07 10:55:00|5.11|3.91|5.12|3.92|5.13|3.93|5.11|3.91|0
1699354800000|2023-11-07 11:00:00|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1699355100000|2023-11-07 11:05:00|5.14|3.94|5.14|3.94|5.14|3.94|5.13|3.93|0
1699355400000|2023-11-07 11:10:00|5.15|3.95|5.14|3.94|5.15|3.95|5.14|3.94|0
1699355700000|2023-11-07 11:15:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1699356000000|2023-11-07 11:20:00|5.16|3.96|5.15|3.95|5.16|3.96|5.13|3.93|0
1699356300000|2023-11-07 11:25:00|5.16|3.96|5.16|3.96|5.16|3.96|5.15|3.95|0
1699356600000|2023-11-07 11:30:00|5.17|3.97|5.17|3.97|5.18|3.98|5.16|3.96|0
1699356900000|2023-11-07 11:35:00|5.18|3.98|5.2|4|5.22|4.02|5.17|3.97|0
1699357200000|2023-11-07 11:40:00|5.19|3.99|5.21|4.01|5.23|4.03|5.19|3.99|0
1699357500000|2023-11-07 11:45:00|5.2|4|5.2|4|5.21|4.01|5.19|3.99|0
1699357800000|2023-11-07 11:50:00|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1699358100000|2023-11-07 11:55:00|5.19|3.99|5.16|3.96|5.19|3.99|5.16|3.96|0
1699358400000|2023-11-07 12:00:00|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1699358700000|2023-11-07 12:05:00|5.14|3.94|5.15|3.95|5.17|3.97|5.14|3.94|0
1699359000000|2023-11-07 12:10:00|5.14|3.94|5.14|3.94|5.15|3.95|5.14|3.94|0
1699359300000|2023-11-07 12:15:00|5.13|3.93|5.12|3.92|5.14|3.94|5.12|3.92|0
1699359600000|2023-11-07 12:20:00|5.13|3.93|5.13|3.93|5.14|3.94|5.12|3.92|0
1699359900000|2023-11-07 12:25:00|5.12|3.92|5.14|3.94|5.14|3.94|5.12|3.92|0
1699360200000|2023-11-07 12:30:00|5.13|3.93|5.14|3.94|5.14|3.94|5.12|3.92|0
1699360500000|2023-11-07 12:35:00|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1699360800000|2023-11-07 12:40:00|5.16|3.96|5.15|3.95|5.17|3.97|5.15|3.95|0
1699361100000|2023-11-07 12:45:00|5.14|3.94|5.13|3.93|5.16|3.96|5.13|3.93|0
1699361400000|2023-11-07 12:50:00|5.14|3.94|5.14|3.94|5.15|3.95|5.14|3.94|0
1699361700000|2023-11-07 12:55:00|5.13|3.93|5.11|3.91|5.13|3.93|5.11|3.91|0
1699362000000|2023-11-07 13:00:00|5.12|3.92|5.11|3.91|5.13|3.93|5.11|3.91|0
1699362300000|2023-11-07 13:05:00|5.12|3.92|5.06|3.86|5.13|3.93|5.06|3.86|0
1699362600000|2023-11-07 13:10:00|5.07|3.87|5.09|3.89|5.09|3.89|5.06|3.86|0
1699362900000|2023-11-07 13:15:00|5.08|3.88|5.07|3.87|5.1|3.9|5.07|3.87|0
1699363200000|2023-11-07 13:20:00|5.08|3.88|5.12|3.92|5.12|3.92|5.07|3.87|0
1699363500000|2023-11-07 13:25:00|5.13|3.93|5.11|3.91|5.13|3.93|5.11|3.91|0
1699363800000|2023-11-07 13:30:00|5.1|3.9|5.19|3.99|5.19|3.99|5.09|3.89|0
1699364100000|2023-11-07 13:35:00|5.18|3.98|5.16|3.96|5.18|3.98|5.15|3.95|0
1699364400000|2023-11-07 13:40:00|5.15|3.95|5.16|3.96|5.17|3.97|5.15|3.95|0
1699364700000|2023-11-07 13:45:00|5.17|3.97|5.17|3.97|5.18|3.98|5.14|3.94|0
1699365000000|2023-11-07 13:50:00|5.18|3.98|5.14|3.94|5.19|3.99|5.14|3.94|0
1699365300000|2023-11-07 13:55:00|5.13|3.93|5.11|3.91|5.13|3.93|5.11|3.91|0
1699365600000|2023-11-07 14:00:00|5.12|3.92|5.15|3.95|5.15|3.95|5.11|3.91|0
1699365900000|2023-11-07 14:05:00|5.14|3.94|5.14|3.94|5.15|3.95|5.13|3.93|0
1699366200000|2023-11-07 14:10:00|5.15|3.95|5.16|3.96|5.16|3.96|5.14|3.94|0
1699366500000|2023-11-07 14:15:00|5.15|3.95|5.08|3.88|5.15|3.95|5.07|3.87|0
1699366800000|2023-11-07 14:20:00|5.09|3.89|5.08|3.88|5.09|3.89|5.06|3.86|0
1699367100000|2023-11-07 14:25:00|5.09|3.89|5.07|3.87|5.09|3.89|5.06|3.86|0
1699367400000|2023-11-07 14:30:00|5.06|3.86|5.17|3.97|5.17|3.97|5.06|3.86|0
1699367700000|2023-11-07 14:35:00|5.18|3.98|5.2|4|5.21|4.01|5.16|3.96|0
1699368000000|2023-11-07 14:40:00|5.19|3.99|5.14|3.94|5.2|4|5.14|3.94|0
1699368300000|2023-11-07 14:45:00|5.15|3.95|5.17|3.97|5.18|3.98|5.14|3.94|0
1699368600000|2023-11-07 14:50:00|5.16|3.96|5.11|3.91|5.17|3.97|5.11|3.91|0
1699368900000|2023-11-07 14:55:00|5.1|3.9|5.08|3.88|5.11|3.91|5.08|3.88|0
1699369200000|2023-11-07 15:00:00|5.07|3.87|5.04|3.84|5.07|3.87|5.02|3.82|0
1699369500000|2023-11-07 15:05:00|5.03|3.83|5.09|3.89|5.09|3.89|5.03|3.83|0
1699369800000|2023-11-07 15:10:00|5.1|3.9|5.06|3.86|5.1|3.9|5.05|3.85|0
1699370100000|2023-11-07 15:15:00|5.07|3.87|5.05|3.85|5.09|3.89|5.04|3.84|0
1699370400000|2023-11-07 15:20:00|5.04|3.84|5.04|3.84|5.06|3.86|5.03|3.83|0
1699370700000|2023-11-07 15:25:00|5.03|3.83|4.97|3.77|5.04|3.84|4.97|3.77|0
1699371000000|2023-11-07 15:30:00|4.98|3.78|4.94|3.74|4.98|3.78|4.93|3.73|0
1699371300000|2023-11-07 15:35:00|4.93|3.73|4.92|3.72|4.94|3.74|4.92|3.72|0
1699371600000|2023-11-07 15:40:00|4.91|3.71|4.92|3.72|4.93|3.73|4.91|3.71|0
1699371900000|2023-11-07 15:45:00|4.91|3.71|4.89|3.69|4.93|3.73|4.88|3.68|0
1699372200000|2023-11-07 15:50:00|4.88|3.68|4.87|3.67|4.89|3.69|4.86|3.66|0
1699372500000|2023-11-07 15:55:00|4.86|3.66|4.88|3.68|4.9|3.7|4.85|3.65|0
1699372800000|2023-11-07 16:00:00|4.89|3.69|5.08|3.88|5.21|4.01|4.89|3.69|0
1699373100000|2023-11-07 16:05:00|5.07|3.87|5.09|3.89|5.09|3.89|5.06|3.86|0
1699373400000|2023-11-07 16:10:00|5.08|3.88|5.09|3.89|5.1|3.9|5.07|3.87|0
1699373700000|2023-11-07 16:15:00|5.1|3.9|5.1|3.9|5.1|3.9|5.08|3.88|0
1699374000000|2023-11-07 16:20:00|5.09|3.89|5.08|3.88|5.09|3.89|5.07|3.87|0
1699374300000|2023-11-07 16:25:00|5.07|3.87|5.08|3.88|5.1|3.9|5.07|3.87|0
1699374600000|2023-11-07 16:30:00|5.07|3.87|5.04|3.84|5.08|3.88|5.03|3.83|0
1699374900000|2023-11-07 16:35:00|5.05|3.85|5.04|3.84|5.05|3.85|5.03|3.83|0
1699375200000|2023-11-07 16:40:00|5.03|3.83|5.04|3.84|5.05|3.85|5.02|3.82|0
1699375500000|2023-11-07 16:45:00|5.05|3.85|5.1|3.9|5.12|3.92|5.04|3.84|0
1699375800000|2023-11-07 16:50:00|5.11|3.91|5.1|3.9|5.11|3.91|5.09|3.89|0
1699376100000|2023-11-07 16:55:00|5.11|3.91|5.09|3.89|5.11|3.91|5.07|3.87|0
1699376400000|2023-11-07 17:00:00|5.1|3.9|5.14|3.94|5.15|3.95|5.1|3.9|0
1699376700000|2023-11-07 17:05:00|5.15|3.95|5.14|3.94|5.16|3.96|5.12|3.92|0
1699377000000|2023-11-07 17:10:00|5.15|3.95|5.11|3.91|5.15|3.95|5.07|3.87|0
1699377300000|2023-11-07 17:15:00|5.12|3.92|5.12|3.92|5.15|3.95|5.11|3.91|0
1699377600000|2023-11-07 17:20:00|5.13|3.93|5.11|3.91|5.13|3.93|5.11|3.91|0
1699377900000|2023-11-07 17:25:00|5.1|3.9|5.13|3.93|5.13|3.93|5.1|3.9|0
1699378200000|2023-11-07 17:30:00|5.14|3.94|5.12|3.92|5.18|3.98|5.11|3.91|0
1699378500000|2023-11-07 17:35:00|5.13|3.93|5.11|3.91|5.14|3.94|5.1|3.9|0
1699378800000|2023-11-07 17:40:00|5.12|3.92|5.11|3.91|5.13|3.93|5.11|3.91|0
1699379100000|2023-11-07 17:45:00|5.1|3.9|5.12|3.92|5.13|3.93|5.07|3.87|0
1699379400000|2023-11-07 17:50:00|5.13|3.93|5.12|3.92|5.14|3.94|5.11|3.91|0
1699379700000|2023-11-07 17:55:00|5.13|3.93|5.07|3.87|5.13|3.93|5.07|3.87|0
1699380000000|2023-11-07 18:00:00|5.08|3.88|5.05|3.85|5.09|3.89|5.04|3.84|0
1699380300000|2023-11-07 18:05:00|5.06|3.86|5.03|3.83|5.06|3.86|5.02|3.82|0
1699380600000|2023-11-07 18:10:00|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1699380900000|2023-11-07 18:15:00|5.03|3.83|5.02|3.82|5.04|3.84|5.01|3.81|0
1699381200000|2023-11-07 18:20:00|5.01|3.81|5.02|3.82|5.05|3.85|5.01|3.81|0
1699381500000|2023-11-07 18:25:00|5.01|3.81|5.03|3.83|5.03|3.83|5.01|3.81|0
1699381800000|2023-11-07 18:30:00|5.02|3.82|5.01|3.81|5.02|3.82|5.01|3.81|0
1699382100000|2023-11-07 18:35:00|5.02|3.82|5.03|3.83|5.15|3.95|5|3.8|0
1699382400000|2023-11-07 18:40:00|5.04|3.84|5.05|3.85|5.06|3.86|5.03|3.83|0
1699382700000|2023-11-07 18:45:00|5.04|3.84|5.02|3.82|5.04|3.84|5.02|3.82|0
1699383000000|2023-11-07 18:50:00|5.01|3.81|5.04|3.84|5.04|3.84|5.01|3.81|0
1699383300000|2023-11-07 18:55:00|5.03|3.83|5.04|3.84|5.07|3.87|5.02|3.82|0
1699383600000|2023-11-07 19:00:00|5.03|3.83|5.02|3.82|5.04|3.84|5.01|3.81|0
1699383900000|2023-11-07 19:05:00|5.03|3.83|5.04|3.84|5.05|3.85|5.03|3.83|0
1699384200000|2023-11-07 19:10:00|5.03|3.83|5.04|3.84|5.04|3.84|5.03|3.83|0
1699384500000|2023-11-07 19:15:00|5.03|3.83|5.03|3.83|5.04|3.84|5.02|3.82|0
1699384800000|2023-11-07 19:20:00|5.02|3.82|5.01|3.81|5.03|3.83|5.01|3.81|0
1699385100000|2023-11-07 19:25:00|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1699385400000|2023-11-07 19:30:00|5.01|3.81|5.01|3.81|5.02|3.82|5.01|3.81|0
1699385700000|2023-11-07 19:35:00|5.02|3.82|5.04|3.84|5.04|3.84|5.01|3.81|0
1699386000000|2023-11-07 19:40:00|5.05|3.85|5.06|3.86|5.08|3.88|5.04|3.84|0
1699386300000|2023-11-07 19:45:00|5.07|3.87|5.06|3.86|5.07|3.87|5.03|3.83|0
1699386600000|2023-11-07 19:50:00|5.05|3.85|5.07|3.87|5.07|3.87|5.05|3.85|0
1699386900000|2023-11-07 19:55:00|5.06|3.86|5.07|3.87|5.08|3.88|5.06|3.86|0
1699387200000|2023-11-07 20:00:00|5.06|3.86|5.08|3.88|5.08|3.88|5.04|3.84|0
1699387500000|2023-11-07 20:05:00|5.07|3.87|5.08|3.88|5.09|3.89|5.07|3.87|0
1699387800000|2023-11-07 20:10:00|5.09|3.89|5.06|3.86|5.1|3.9|5.06|3.86|0
1699388100000|2023-11-07 20:15:00|5.07|3.87|4.98|3.78|5.08|3.88|4.97|3.77|0
1699388400000|2023-11-07 20:20:00|4.99|3.79|4.96|3.76|5|3.8|4.95|3.75|0
1699388700000|2023-11-07 20:25:00|4.97|3.77|4.96|3.76|4.97|3.77|4.95|3.75|0
1699389000000|2023-11-07 20:30:00|4.95|3.75|4.94|3.74|4.96|3.76|4.93|3.73|0
1699389300000|2023-11-07 20:35:00|4.93|3.73|4.92|3.72|4.94|3.74|4.92|3.72|0
1699389600000|2023-11-07 20:40:00|5|3.8|4.95|3.75|5|3.8|4.95|3.75|0
1699389900000|2023-11-07 20:45:00|4.96|3.76|4.98|3.78|4.98|3.78|4.94|3.74|0
1699390200000|2023-11-07 20:50:00|4.99|3.79|5.07|3.87|5.07|3.87|4.99|3.79|0
1699390500000|2023-11-07 20:55:00|5.09|3.89|5.03|3.83|5.11|3.91|5.02|3.82|0
1699390800000|2023-11-07 21:00:00|5.02|3.82|4.95|3.75|5.03|3.83|4.94|3.74|0
1699391100000|2023-11-07 21:05:00|4.94|3.74|4.94|3.74|4.96|3.76|4.94|3.74|0
1699391400000|2023-11-07 21:10:00|4.95|3.75|4.95|3.75|4.96|3.76|4.95|3.75|0
1699391700000|2023-11-07 21:15:00|5.15|3.55|5.15|3.55|5.15|3.55|5.15|3.55|0
1699392300000|2023-11-07 21:25:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699392600000|2023-11-07 21:30:00|5.14|3.54|5.14|3.54|5.14|3.54|5.13|3.53|0
1699393500000|2023-11-07 21:45:00|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1699393800000|2023-11-07 21:50:00|5.13|3.53|5.13|3.53|5.13|3.53|5.13|3.53|0
1699394100000|2023-11-07 21:55:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699396800000|2023-11-07 22:40:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1699398000000|2023-11-07 23:00:00|5.14|3.54|5.15|3.55|5.16|3.56|5.14|3.54|0
1699398300000|2023-11-07 23:05:00|5.14|3.54|5.14|3.54|5.15|3.55|5.14|3.54|0
1699398600000|2023-11-07 23:10:00|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1699398900000|2023-11-07 23:15:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1699399200000|2023-11-07 23:20:00|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1699399500000|2023-11-07 23:25:00|5.15|3.55|5.15|3.55|5.15|3.55|5.14|3.54|0
1699399800000|2023-11-07 23:30:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699400100000|2023-11-07 23:35:00|5.14|3.54|5.15|3.55|5.16|3.56|5.14|3.54|0
1699400700000|2023-11-07 23:45:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699401000000|2023-11-07 23:50:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699401300000|2023-11-07 23:55:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699401600000|2023-11-08 00:00:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699401900000|2023-11-08 00:05:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1699402500000|2023-11-08 00:15:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1699402800000|2023-11-08 00:20:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699403100000|2023-11-08 00:25:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699403700000|2023-11-08 00:35:00|5.14|3.54|5.14|3.54|5.14|3.54|5.14|3.54|0
1699404000000|2023-11-08 00:40:00|5.15|3.55|5.15|3.55|5.16|3.56|5.14|3.54|0
1699404300000|2023-11-08 00:45:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1699404600000|2023-11-08 00:50:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1699404900000|2023-11-08 00:55:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1699405200000|2023-11-08 01:00:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1699405500000|2023-11-08 01:05:00|5.16|3.56|5.15|3.55|5.16|3.56|5.15|3.55|0
1699405800000|2023-11-08 01:10:00|5.16|3.56|5.16|3.56|5.16|3.56|5.15|3.55|0
1699406100000|2023-11-08 01:15:00|5.15|3.55|5.17|3.57|5.17|3.57|5.15|3.55|0
1699406400000|2023-11-08 01:20:00|5.16|3.56|5.16|3.56|5.17|3.57|5.16|3.56|0
1699406700000|2023-11-08 01:25:00|5.15|3.55|5.15|3.55|5.16|3.56|5.15|3.55|0
1699407000000|2023-11-08 01:30:00|4.95|3.75|4.96|3.76|4.96|3.76|4.95|3.75|0
1699407300000|2023-11-08 01:35:00|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1699407600000|2023-11-08 01:40:00|4.97|3.77|4.95|3.75|4.97|3.77|4.95|3.75|0
1699407900000|2023-11-08 01:45:00|4.96|3.76|4.96|3.76|4.97|3.77|4.96|3.76|0
1699408200000|2023-11-08 01:50:00|4.97|3.77|5.08|3.88|5.08|3.88|4.96|3.76|0
1699408500000|2023-11-08 01:55:00|5.07|3.87|5.07|3.87|5.08|3.88|5.06|3.86|0
1699408800000|2023-11-08 02:00:00|5.08|3.88|5.08|3.88|5.09|3.89|5.07|3.87|0
1699409100000|2023-11-08 02:05:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699409400000|2023-11-08 02:10:00|5.06|3.86|5.05|3.85|5.07|3.87|5.05|3.85|0
1699409700000|2023-11-08 02:15:00|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1699410600000|2023-11-08 02:30:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699411200000|2023-11-08 02:40:00|5.05|3.85|5.05|3.85|5.05|3.85|5.05|3.85|0
1699411500000|2023-11-08 02:45:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699411800000|2023-11-08 02:50:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699412100000|2023-11-08 02:55:00|5.05|3.85|5.04|3.84|5.05|3.85|5.04|3.84|0
1699412400000|2023-11-08 03:00:00|5.05|3.85|5.05|3.85|5.05|3.85|5.04|3.84|0
1699412700000|2023-11-08 03:05:00|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1699413000000|2023-11-08 03:10:00|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1699413300000|2023-11-08 03:15:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699413600000|2023-11-08 03:20:00|5.06|3.86|5.06|3.86|5.07|3.87|5.06|3.86|0
1699413900000|2023-11-08 03:25:00|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1699414200000|2023-11-08 03:30:00|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1699414500000|2023-11-08 03:35:00|5.08|3.88|5.08|3.88|5.08|3.88|5.07|3.87|0
1699414800000|2023-11-08 03:40:00|5.09|3.89|5.09|3.89|5.09|3.89|5.08|3.88|0
1699415100000|2023-11-08 03:45:00|5.1|3.9|5.09|3.89|5.1|3.9|5.09|3.89|0
1699415400000|2023-11-08 03:50:00|5.1|3.9|5.1|3.9|5.1|3.9|5.09|3.89|0
1699415700000|2023-11-08 03:55:00|5.11|3.91|5.1|3.9|5.11|3.91|5.1|3.9|0
1699416000000|2023-11-08 04:00:00|5.09|3.89|5.09|3.89|5.1|3.9|5.09|3.89|0
1699416900000|2023-11-08 04:15:00|5.08|3.88|5.09|3.89|5.09|3.89|5.08|3.88|0
1699417200000|2023-11-08 04:20:00|5.08|3.88|5.08|3.88|5.09|3.89|5.08|3.88|0
1699417500000|2023-11-08 04:25:00|5.09|3.89|5.08|3.88|5.09|3.89|5.08|3.88|0
1699418100000|2023-11-08 04:35:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1699418400000|2023-11-08 04:40:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1699418700000|2023-11-08 04:45:00|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1699419000000|2023-11-08 04:50:00|5.08|3.88|5.07|3.87|5.08|3.88|5.07|3.87|0
1699419600000|2023-11-08 05:00:00|5.06|3.86|5.08|3.88|5.08|3.88|5.06|3.86|0
1699419900000|2023-11-08 05:05:00|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1699420500000|2023-11-08 05:15:00|5.08|3.88|5.08|3.88|5.08|3.88|5.08|3.88|0
1699420800000|2023-11-08 05:20:00|5.07|3.87|5.08|3.88|5.08|3.88|5.07|3.87|0
1699421100000|2023-11-08 05:25:00|5.07|3.87|5.09|3.89|5.09|3.89|5.07|3.87|0
1699421400000|2023-11-08 05:30:00|5.08|3.88|5.09|3.89|5.09|3.89|5.08|3.88|0
1699421700000|2023-11-08 05:35:00|5.08|3.88|5.08|3.88|5.08|3.88|5.07|3.87|0
1699422000000|2023-11-08 05:40:00|5.09|3.89|5.09|3.89|5.09|3.89|5.08|3.88|0
1699422300000|2023-11-08 05:45:00|5.1|3.9|5.1|3.9|5.1|3.9|5.1|3.9|0
1699422600000|2023-11-08 05:50:00|5.09|3.89|5.09|3.89|5.1|3.9|5.09|3.89|0
1699422900000|2023-11-08 05:55:00|5.1|3.9|5.1|3.9|5.1|3.9|5.1|3.9|0
1699423200000|2023-11-08 06:00:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699423500000|2023-11-08 06:05:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699423800000|2023-11-08 06:10:00|5.11|3.91|5.11|3.91|5.12|3.92|5.11|3.91|0
1699424100000|2023-11-08 06:15:00|5.1|3.9|5.11|3.91|5.12|3.92|5.1|3.9|0
1699424400000|2023-11-08 06:20:00|5.1|3.9|5.11|3.91|5.11|3.91|5.1|3.9|0
1699424700000|2023-11-08 06:25:00|5.12|3.92|5.1|3.9|5.12|3.92|5.1|3.9|0
1699425000000|2023-11-08 06:30:00|5.09|3.89|5.09|3.89|5.09|3.89|5.09|3.89|0
1699425300000|2023-11-08 06:35:00|5.1|3.9|5.1|3.9|5.11|3.91|5.1|3.9|0
1699425600000|2023-11-08 06:40:00|5.11|3.91|5.09|3.89|5.11|3.91|5.09|3.89|0
1699425900000|2023-11-08 06:45:00|5.1|3.9|5.09|3.89|5.1|3.9|5.08|3.88|0
1699426200000|2023-11-08 06:50:00|5.08|3.88|5.11|3.91|5.11|3.91|5.08|3.88|0
1699426500000|2023-11-08 06:55:00|5.1|3.9|5.11|3.91|5.11|3.91|5.1|3.9|0
1699426800000|2023-11-08 07:00:00|5.1|3.9|5.1|3.9|5.11|3.91|5.1|3.9|0
1699427100000|2023-11-08 07:05:00|5.11|3.91|5.11|3.91|5.12|3.92|5.1|3.9|0
1699427700000|2023-11-08 07:15:00|5.12|3.92|5.12|3.92|5.12|3.92|5.11|3.91|0
1699428000000|2023-11-08 07:20:00|5.11|3.91|5.12|3.92|5.12|3.92|5.11|3.91|0
1699428300000|2023-11-08 07:25:00|5.11|3.91|5.11|3.91|5.12|3.92|5.11|3.91|0
1699428600000|2023-11-08 07:30:00|5.1|3.9|5.1|3.9|5.11|3.91|5.09|3.89|0
1699428900000|2023-11-08 07:35:00|5.09|3.89|4.99|3.79|5.1|3.9|4.95|3.75|0
1699429200000|2023-11-08 07:40:00|4.98|3.78|4.99|3.79|4.99|3.79|4.98|3.78|0
1699429500000|2023-11-08 07:45:00|4.98|3.78|4.99|3.79|4.99|3.79|4.98|3.78|0
1699429800000|2023-11-08 07:50:00|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1699430100000|2023-11-08 07:55:00|4.99|3.79|4.99|3.79|5|3.8|4.98|3.78|0
1699430400000|2023-11-08 08:00:00|4.98|3.78|4.99|3.79|5|3.8|4.97|3.77|0
1699430700000|2023-11-08 08:05:00|4.98|3.78|4.97|3.77|4.98|3.78|4.96|3.76|0
1699431000000|2023-11-08 08:10:00|4.98|3.78|4.98|3.78|4.98|3.78|4.96|3.76|0
1699431300000|2023-11-08 08:15:00|4.97|3.77|4.96|3.76|4.98|3.78|4.95|3.75|0
1699431600000|2023-11-08 08:20:00|4.95|3.75|4.93|3.73|4.96|3.76|4.93|3.73|0
1699431900000|2023-11-08 08:25:00|4.94|3.74|4.92|3.72|4.94|3.74|4.92|3.72|0
1699432200000|2023-11-08 08:30:00|4.93|3.73|4.93|3.73|4.94|3.74|4.92|3.72|0
1699432500000|2023-11-08 08:35:00|4.92|3.72|4.94|3.74|4.94|3.74|4.92|3.72|0
1699432800000|2023-11-08 08:40:00|4.93|3.73|4.93|3.73|4.94|3.74|4.92|3.72|0
1699433100000|2023-11-08 08:45:00|4.92|3.72|5.03|3.83|5.07|3.87|4.92|3.72|0
1699433400000|2023-11-08 08:50:00|5.02|3.82|5.04|3.84|5.04|3.84|5.02|3.82|0
1699433700000|2023-11-08 08:55:00|5.05|3.85|5.05|3.85|5.05|3.85|5.03|3.83|0
1699434000000|2023-11-08 09:00:00|5.06|3.86|5.06|3.86|5.07|3.87|5.05|3.85|0
1699434300000|2023-11-08 09:05:00|5.05|3.85|5.05|3.85|5.06|3.86|5.04|3.84|0
1699434600000|2023-11-08 09:10:00|5.06|3.86|5.06|3.86|5.07|3.87|5.05|3.85|0
1699434900000|2023-11-08 09:15:00|5.07|3.87|5.07|3.87|5.07|3.87|5.05|3.85|0
1699435200000|2023-11-08 09:20:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1699435500000|2023-11-08 09:25:00|5.06|3.86|4.73|3.53|5.07|3.87|4.73|3.53|0
1699435800000|2023-11-08 09:30:00|4.74|3.54|4.73|3.53|4.74|3.54|4.72|3.52|0
1699436100000|2023-11-08 09:35:00|4.72|3.52|4.72|3.52|4.72|3.52|4.71|3.51|0
1699436400000|2023-11-08 09:40:00|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1699436700000|2023-11-08 09:45:00|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1699437000000|2023-11-08 09:50:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1699437300000|2023-11-08 09:55:00|4.7|3.5|4.71|3.51|4.71|3.51|4.68|3.48|0
1699437600000|2023-11-08 10:00:00|4.7|3.5|4.7|3.5|4.72|3.52|4.7|3.5|0
1699437900000|2023-11-08 10:05:00|4.71|3.51|4.69|3.49|4.71|3.51|4.69|3.49|0
1699438200000|2023-11-08 10:10:00|4.7|3.5|4.71|3.51|4.71|3.51|4.69|3.49|0
1699438500000|2023-11-08 10:15:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1699438800000|2023-11-08 10:20:00|4.69|3.49|4.72|3.52|4.72|3.52|4.69|3.49|0
1699439100000|2023-11-08 10:25:00|4.73|3.53|4.73|3.53|4.73|3.53|4.72|3.52|0
1699439400000|2023-11-08 10:30:00|4.72|3.52|4.72|3.52|4.73|3.53|4.72|3.52|0
1699439700000|2023-11-08 10:35:00|4.73|3.53|4.71|3.51|4.73|3.53|4.71|3.51|0
1699440000000|2023-11-08 10:40:00|4.7|3.5|4.71|3.51|4.71|3.51|4.7|3.5|0
1699440300000|2023-11-08 10:45:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1699440600000|2023-11-08 10:50:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1699441200000|2023-11-08 11:00:00|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1699441500000|2023-11-08 11:05:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1699441800000|2023-11-08 11:10:00|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1699442100000|2023-11-08 11:15:00|4.67|3.47|4.67|3.47|4.68|3.48|4.67|3.47|0
1699442400000|2023-11-08 11:20:00|4.68|3.48|4.65|3.45|4.68|3.48|4.65|3.45|0
1699442700000|2023-11-08 11:25:00|4.66|3.46|4.65|3.45|4.67|3.47|4.65|3.45|0
1699443000000|2023-11-08 11:30:00|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1699443300000|2023-11-08 11:35:00|4.65|3.45|4.65|3.45|4.65|3.45|4.64|3.44|0
1699443600000|2023-11-08 11:40:00|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1699443900000|2023-11-08 11:45:00|4.66|3.46|4.66|3.46|4.66|3.46|4.65|3.45|0
1699444200000|2023-11-08 11:50:00|4.65|3.45|4.64|3.44|4.66|3.46|4.64|3.44|0
1699444500000|2023-11-08 11:55:00|4.65|3.45|4.65|3.45|4.66|3.46|4.64|3.44|0
1699444800000|2023-11-08 12:00:00|4.66|3.46|4.68|3.48|4.68|3.48|4.66|3.46|0
1699445100000|2023-11-08 12:05:00|4.67|3.47|4.67|3.47|4.68|3.48|4.67|3.47|0
1699445400000|2023-11-08 12:10:00|4.68|3.48|4.68|3.48|4.68|3.48|4.67|3.47|0
1699445700000|2023-11-08 12:15:00|4.67|3.47|4.67|3.47|4.68|3.48|4.67|3.47|0
1699446000000|2023-11-08 12:20:00|4.66|3.46|4.65|3.45|4.67|3.47|4.65|3.45|0
1699446300000|2023-11-08 12:25:00|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1699446600000|2023-11-08 12:30:00|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1699446900000|2023-11-08 12:35:00|4.66|3.46|4.66|3.46|4.67|3.47|4.65|3.45|0
1699447200000|2023-11-08 12:40:00|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1699447500000|2023-11-08 12:45:00|4.64|3.44|4.64|3.44|4.65|3.45|4.64|3.44|0
1699447800000|2023-11-08 12:50:00|4.65|3.45|4.65|3.45|4.65|3.45|4.64|3.44|0
1699448100000|2023-11-08 12:55:00|4.64|3.44|4.64|3.44|4.64|3.44|4.63|3.43|0
1699448400000|2023-11-08 13:00:00|4.63|3.43|4.6|3.4|4.63|3.43|4.6|3.4|0
1699448700000|2023-11-08 13:05:00|4.61|3.41|4.62|3.42|4.62|3.42|4.6|3.4|0
1699449000000|2023-11-08 13:10:00|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1699449300000|2023-11-08 13:15:00|4.65|3.45|4.65|3.45|4.66|3.46|4.64|3.44|0
1699449600000|2023-11-08 13:20:00|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1699449900000|2023-11-08 13:25:00|4.62|3.42|4.63|3.43|4.64|3.44|4.62|3.42|0
1699450200000|2023-11-08 13:30:00|4.62|3.42|4.64|3.44|4.64|3.44|4.62|3.42|0
1699450500000|2023-11-08 13:35:00|4.63|3.43|4.64|3.44|4.65|3.45|4.63|3.43|0
1699450800000|2023-11-08 13:40:00|4.63|3.43|4.64|3.44|4.65|3.45|4.63|3.43|0
1699451100000|2023-11-08 13:45:00|4.63|3.43|4.63|3.43|4.64|3.44|4.63|3.43|0
1699451400000|2023-11-08 13:50:00|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1699451700000|2023-11-08 13:55:00|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1699452000000|2023-11-08 14:00:00|4.61|3.41|4.61|3.41|4.62|3.42|4.6|3.4|0
1699452300000|2023-11-08 14:05:00|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1699452600000|2023-11-08 14:10:00|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1699452900000|2023-11-08 14:15:00|4.58|3.38|4.58|3.38|4.58|3.38|4.57|3.37|0
1699453200000|2023-11-08 14:20:00|4.57|3.37|4.58|3.38|4.59|3.39|4.57|3.37|0
1699453500000|2023-11-08 14:25:00|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1699453800000|2023-11-08 14:30:00|4.6|3.4|4.55|3.35|4.6|3.4|4.55|3.35|0
1699454100000|2023-11-08 14:35:00|4.54|3.34|4.56|3.36|4.6|3.4|4.54|3.34|0
1699454400000|2023-11-08 14:40:00|4.57|3.37|4.57|3.37|4.59|3.39|4.55|3.35|0
1699454700000|2023-11-08 14:45:00|4.58|3.38|4.54|3.34|4.58|3.38|4.53|3.33|0
1699455000000|2023-11-08 14:50:00|4.53|3.33|4.56|3.36|4.65|3.45|4.5|3.3|0
1699455300000|2023-11-08 14:55:00|4.55|3.35|4.58|3.38|4.6|3.4|4.54|3.34|0
1699455600000|2023-11-08 15:00:00|4.57|3.37|4.66|3.46|4.67|3.47|4.57|3.37|0
1699455900000|2023-11-08 15:05:00|4.67|3.47|4.48|3.28|4.67|3.47|4.47|3.27|0
1699456200000|2023-11-08 15:10:00|4.47|3.27|4.49|3.29|4.5|3.3|4.46|3.26|0
1699456500000|2023-11-08 15:15:00|4.5|3.3|4.48|3.28|4.51|3.31|4.48|3.28|0
1699456800000|2023-11-08 15:20:00|4.49|3.29|4.56|3.36|4.58|3.38|4.49|3.29|0
1699457100000|2023-11-08 15:25:00|4.55|3.35|4.56|3.36|4.58|3.38|4.55|3.35|0
1699457400000|2023-11-08 15:30:00|4.57|3.37|4.97|3.77|4.98|3.78|4.54|3.34|0
1699457700000|2023-11-08 15:35:00|4.98|3.78|5.08|3.88|5.26|4.06|4.98|3.78|0
1699458000000|2023-11-08 15:40:00|5.09|3.89|5.04|3.84|5.09|3.89|5.04|3.84|0
1699458300000|2023-11-08 15:45:00|5.05|3.85|5.04|3.84|5.07|3.87|5.04|3.84|0
1699458600000|2023-11-08 15:50:00|5.05|3.85|5.09|3.89|5.1|3.9|5.05|3.85|0
1699458900000|2023-11-08 15:55:00|5.1|3.9|5.1|3.9|5.11|3.91|5.07|3.87|0
1699459200000|2023-11-08 16:00:00|5.09|3.89|5.08|3.88|5.1|3.9|5.06|3.86|0
1699459500000|2023-11-08 16:05:00|5.07|3.87|5.11|3.91|5.11|3.91|5.07|3.87|0
1699459800000|2023-11-08 16:10:00|5.1|3.9|5.07|3.87|5.1|3.9|5.06|3.86|0
1699460100000|2023-11-08 16:15:00|5.08|3.88|5.05|3.85|5.08|3.88|5.03|3.83|0
1699460400000|2023-11-08 16:20:00|5.06|3.86|5.12|3.92|5.15|3.95|5.06|3.86|0
1699460700000|2023-11-08 16:25:00|5.13|3.93|5.11|3.91|5.14|3.94|5.05|3.85|0
1699461000000|2023-11-08 16:30:00|5.12|3.92|5.11|3.91|5.13|3.93|5.09|3.89|0
1699461300000|2023-11-08 16:35:00|5.1|3.9|5.12|3.92|5.13|3.93|5.08|3.88|0
1699461600000|2023-11-08 16:40:00|5.13|3.93|5.09|3.89|5.13|3.93|5.09|3.89|0
1699461900000|2023-11-08 16:45:00|5.08|3.88|5.11|3.91|5.12|3.92|5.07|3.87|0
1699462200000|2023-11-08 16:50:00|5.1|3.9|5.11|3.91|5.15|3.95|5.1|3.9|0
1699462500000|2023-11-08 16:55:00|5.12|3.92|5.17|3.97|5.17|3.97|5.12|3.92|0
1699462800000|2023-11-08 17:00:00|5.16|3.96|5.21|4.01|5.22|4.02|5.16|3.96|0
1699463100000|2023-11-08 17:05:00|5.22|4.02|5.13|3.93|5.31|4.11|5.06|3.86|0
1699463400000|2023-11-08 17:10:00|5.14|3.94|5.1|3.9|5.14|3.94|5.08|3.88|0
1699463700000|2023-11-08 17:15:00|5.11|3.91|5.08|3.88|5.11|3.91|5.07|3.87|0
1699464000000|2023-11-08 17:20:00|5.09|3.89|5.08|3.88|5.09|3.89|5.06|3.86|0
1699464300000|2023-11-08 17:25:00|5.09|3.89|5.08|3.88|5.1|3.9|5.07|3.87|0
1699464600000|2023-11-08 17:30:00|5.09|3.89|5.08|3.88|5.12|3.92|5.08|3.88|0
1699464900000|2023-11-08 17:35:00|5.09|3.89|5.04|3.84|5.1|3.9|5.04|3.84|0
1699465200000|2023-11-08 17:40:00|5.05|3.85|5.04|3.84|5.07|3.87|5.04|3.84|0
1699465500000|2023-11-08 17:45:00|5.05|3.85|5.04|3.84|5.06|3.86|5.04|3.84|0
1699465800000|2023-11-08 17:50:00|5.05|3.85|5.06|3.86|5.07|3.87|5.05|3.85|0
1699466100000|2023-11-08 17:55:00|5.07|3.87|5.04|3.84|5.08|3.88|5.04|3.84|0
1699466400000|2023-11-08 18:00:00|5.05|3.85|4.99|3.79|5.07|3.87|4.99|3.79|0
1699466700000|2023-11-08 18:05:00|5|3.8|4.97|3.77|5|3.8|4.96|3.76|0
1699467000000|2023-11-08 18:10:00|4.98|3.78|5.02|3.82|5.02|3.82|4.98|3.78|0
1699467300000|2023-11-08 18:15:00|5.01|3.81|5.04|3.84|5.04|3.84|5.01|3.81|0
1699467600000|2023-11-08 18:20:00|5.05|3.85|4.99|3.79|5.06|3.86|4.99|3.79|0
1699467900000|2023-11-08 18:25:00|5|3.8|4.98|3.78|5|3.8|4.97|3.77|0
1699468200000|2023-11-08 18:30:00|4.97|3.77|4.96|3.76|4.98|3.78|4.96|3.76|0
1699468500000|2023-11-08 18:35:00|4.95|3.75|4.95|3.75|4.96|3.76|4.94|3.74|0
1699468800000|2023-11-08 18:40:00|4.96|3.76|4.94|3.74|4.96|3.76|4.94|3.74|0
1699469100000|2023-11-08 18:45:00|4.95|3.75|4.95|3.75|4.96|3.76|4.93|3.73|0
1699469400000|2023-11-08 18:50:00|4.94|3.74|4.94|3.74|4.96|3.76|4.94|3.74|0
1699469700000|2023-11-08 18:55:00|4.95|3.75|4.95|3.75|4.97|3.77|4.94|3.74|0
1699470000000|2023-11-08 19:00:00|4.96|3.76|4.91|3.71|4.96|3.76|4.89|3.69|0
1699470300000|2023-11-08 19:05:00|4.9|3.7|4.89|3.69|4.91|3.71|4.89|3.69|0
1699470600000|2023-11-08 19:10:00|4.9|3.7|4.91|3.71|4.92|3.72|4.89|3.69|0
1699470900000|2023-11-08 19:15:00|4.92|3.72|4.91|3.71|4.92|3.72|4.89|3.69|0
1699471200000|2023-11-08 19:20:00|4.9|3.7|4.89|3.69|4.91|3.71|4.89|3.69|0
1699471500000|2023-11-08 19:25:00|4.9|3.7|4.89|3.69|4.9|3.7|4.88|3.68|0
1699471800000|2023-11-08 19:30:00|4.88|3.68|4.93|3.73|4.94|3.74|4.87|3.67|0
1699472100000|2023-11-08 19:35:00|4.92|3.72|4.9|3.7|4.94|3.74|4.9|3.7|0
1699472400000|2023-11-08 19:40:00|4.89|3.69|4.9|3.7|4.93|3.73|4.89|3.69|0
1699472700000|2023-11-08 19:45:00|4.91|3.71|4.93|3.73|5.21|4.01|4.9|3.7|0
1699473000000|2023-11-08 19:50:00|4.94|3.74|4.93|3.73|4.94|3.74|4.92|3.72|0
1699473300000|2023-11-08 19:55:00|4.92|3.72|4.96|3.76|4.97|3.77|4.92|3.72|0
1699473600000|2023-11-08 20:00:00|4.95|3.75|4.93|3.73|4.96|3.76|4.93|3.73|0
1699473900000|2023-11-08 20:05:00|4.94|3.74|4.94|3.74|4.95|3.75|4.92|3.72|0
1699474200000|2023-11-08 20:10:00|4.93|3.73|4.93|3.73|4.95|3.75|4.93|3.73|0
1699474500000|2023-11-08 20:15:00|4.92|3.72|4.92|3.72|4.93|3.73|4.91|3.71|0
1699474800000|2023-11-08 20:20:00|4.91|3.71|4.91|3.71|4.92|3.72|4.9|3.7|0
1699475100000|2023-11-08 20:25:00|4.92|3.72|4.91|3.71|4.92|3.72|4.89|3.69|0
1699475400000|2023-11-08 20:30:00|4.92|3.72|4.93|3.73|4.93|3.73|4.91|3.71|0
1699475700000|2023-11-08 20:35:00|4.92|3.72|4.9|3.7|4.92|3.72|4.9|3.7|0
1699476000000|2023-11-08 20:40:00|4.89|3.69|4.83|3.63|4.9|3.7|4.81|3.61|0
1699476300000|2023-11-08 20:45:00|4.84|3.64|4.85|3.65|4.85|3.65|4.82|3.62|0
1699476600000|2023-11-08 20:50:00|4.84|3.64|4.85|3.65|4.86|3.66|4.83|3.63|0
1699476900000|2023-11-08 20:55:00|4.86|3.66|4.85|3.65|4.88|3.68|4.85|3.65|0
1699477200000|2023-11-08 21:00:00|4.87|3.67|4.9|3.7|4.9|3.7|4.87|3.67|0
1699477500000|2023-11-08 21:05:00|4.89|3.69|4.9|3.7|4.91|3.71|4.89|3.69|0
1699477800000|2023-11-08 21:10:00|4.91|3.71|4.91|3.71|4.91|3.71|4.9|3.7|0
1699478100000|2023-11-08 21:15:00|5.11|3.51|5.1|3.5|5.11|3.51|5.1|3.5|0
1699478700000|2023-11-08 21:25:00|5.11|3.51|5.11|3.51|5.11|3.51|5.1|3.5|0
1699479000000|2023-11-08 21:30:00|5.12|3.52|5.11|3.51|5.12|3.52|5.11|3.51|0
1699479300000|2023-11-08 21:35:00|5.11|3.51|5.11|3.51|5.12|3.52|5.11|3.51|0
1699479600000|2023-11-08 21:40:00|5.12|3.52|5.11|3.51|5.12|3.52|5.11|3.51|0
1699479900000|2023-11-08 21:45:00|5.12|3.52|5.12|3.52|5.12|3.52|5.11|3.51|0
1699480200000|2023-11-08 21:50:00|5.11|3.51|5.12|3.52|5.12|3.52|5.11|3.51|0
1699480500000|2023-11-08 21:55:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1699480800000|2023-11-08 22:00:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1699481100000|2023-11-08 22:05:00|5.13|3.53|5.13|3.53|5.13|3.53|5.12|3.52|0
1699481400000|2023-11-08 22:10:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1699482000000|2023-11-08 22:20:00|5.12|3.52|5.12|3.52|5.12|3.52|5.12|3.52|0
1699482600000|2023-11-08 22:30:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1699483800000|2023-11-08 22:50:00|5.13|3.53|5.13|3.53|5.13|3.53|5.12|3.52|0
1699484100000|2023-11-08 22:55:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1699484400000|2023-11-08 23:00:00|5.14|3.54|5.16|3.56|5.16|3.56|5.14|3.54|0
1699484700000|2023-11-08 23:05:00|5.15|3.55|5.15|3.55|5.16|3.56|5.14|3.54|0
1699485000000|2023-11-08 23:10:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1699485600000|2023-11-08 23:20:00|5.14|3.54|5.14|3.54|5.14|3.54|5.14|3.54|0
1699485900000|2023-11-08 23:25:00|5.15|3.55|5.14|3.54|5.15|3.55|5.14|3.54|0
1699486200000|2023-11-08 23:30:00|5.13|3.53|5.13|3.53|5.13|3.53|5.13|3.53|0
1699486500000|2023-11-08 23:35:00|5.14|3.54|5.14|3.54|5.14|3.54|5.13|3.53|0
1699486800000|2023-11-08 23:40:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1699487100000|2023-11-08 23:45:00|5.13|3.53|5.14|3.54|5.14|3.54|5.13|3.53|0
1699487400000|2023-11-08 23:50:00|5.13|3.53|5.13|3.53|5.13|3.53|5.13|3.53|0
1699487700000|2023-11-08 23:55:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1699488000000|2023-11-09 00:00:00|5.11|3.51|5.11|3.51|5.11|3.51|5.11|3.51|0
1699488300000|2023-11-09 00:05:00|5.12|3.52|5.13|3.53|5.14|3.54|5.11|3.51|0
1699488600000|2023-11-09 00:10:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699489200000|2023-11-09 00:20:00|5.14|3.54|5.13|3.53|5.14|3.54|5.13|3.53|0
1699489500000|2023-11-09 00:25:00|5.12|3.52|5.12|3.52|5.12|3.52|5.12|3.52|0
1699489800000|2023-11-09 00:30:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1699490100000|2023-11-09 00:35:00|5.13|3.53|5.13|3.53|5.13|3.53|5.12|3.52|0
1699490400000|2023-11-09 00:40:00|5.12|3.52|5.13|3.53|5.13|3.53|5.12|3.52|0
1699490700000|2023-11-09 00:45:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1699491000000|2023-11-09 00:50:00|5.13|3.53|5.12|3.52|5.13|3.53|5.12|3.52|0
1699491300000|2023-11-09 00:55:00|5.13|3.53|5.13|3.53|5.13|3.53|5.12|3.52|0
1699491600000|2023-11-09 01:00:00|5.12|3.52|5.12|3.52|5.12|3.52|5.12|3.52|0
1699492200000|2023-11-09 01:10:00|5.11|3.51|5.11|3.51|5.12|3.52|5.11|3.51|0
1699492800000|2023-11-09 01:20:00|5.1|3.5|5.1|3.5|5.1|3.5|5.09|3.49|0
1699493100000|2023-11-09 01:25:00|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1699493400000|2023-11-09 01:30:00|4.9|3.7|4.89|3.69|4.91|3.71|4.89|3.69|0
1699493700000|2023-11-09 01:35:00|4.88|3.68|4.86|3.66|4.89|3.69|4.86|3.66|0
1699494000000|2023-11-09 01:40:00|4.87|3.67|4.86|3.66|4.87|3.67|4.86|3.66|0
1699494300000|2023-11-09 01:45:00|4.87|3.67|4.91|3.71|4.91|3.71|4.78|3.58|0
1699494900000|2023-11-09 01:55:00|4.92|3.72|4.93|3.73|4.93|3.73|4.91|3.71|0
1699495200000|2023-11-09 02:00:00|4.92|3.72|4.92|3.72|4.93|3.73|4.92|3.72|0
1699495500000|2023-11-09 02:05:00|4.91|3.71|4.91|3.71|4.92|3.72|4.91|3.71|0
1699496100000|2023-11-09 02:15:00|4.92|3.72|4.92|3.72|4.92|3.72|4.92|3.72|0
1699496400000|2023-11-09 02:20:00|4.91|3.71|4.92|3.72|4.92|3.72|4.91|3.71|0
1699496700000|2023-11-09 02:25:00|4.93|3.73|4.92|3.72|4.93|3.73|4.92|3.72|0
1699497000000|2023-11-09 02:30:00|4.91|3.71|4.92|3.72|4.92|3.72|4.91|3.71|0
1699497900000|2023-11-09 02:45:00|4.93|3.73|4.93|3.73|4.93|3.73|4.92|3.72|0
1699498800000|2023-11-09 03:00:00|4.94|3.74|4.94|3.74|4.94|3.74|4.94|3.74|0
1699499100000|2023-11-09 03:05:00|4.93|3.73|4.94|3.74|4.94|3.74|4.93|3.73|0
1699499400000|2023-11-09 03:10:00|4.95|3.75|4.95|3.75|4.95|3.75|4.94|3.74|0
1699499700000|2023-11-09 03:15:00|4.94|3.74|4.94|3.74|4.95|3.75|4.94|3.74|0
1699500000000|2023-11-09 03:20:00|4.93|3.73|4.93|3.73|4.93|3.73|4.93|3.73|0
1699500300000|2023-11-09 03:25:00|4.94|3.74|4.93|3.73|4.94|3.74|4.93|3.73|0
1699500600000|2023-11-09 03:30:00|4.94|3.74|4.94|3.74|4.94|3.74|4.93|3.73|0
1699500900000|2023-11-09 03:35:00|4.93|3.73|4.95|3.75|4.95|3.75|4.93|3.73|0
1699501200000|2023-11-09 03:40:00|4.94|3.74|4.95|3.75|4.95|3.75|4.94|3.74|0
1699501500000|2023-11-09 03:45:00|4.94|3.74|4.95|3.75|4.95|3.75|4.94|3.74|0
1699502100000|2023-11-09 03:55:00|4.94|3.74|4.94|3.74|4.95|3.75|4.94|3.74|0
1699502700000|2023-11-09 04:05:00|4.93|3.73|4.94|3.74|4.94|3.74|4.93|3.73|0
1699503000000|2023-11-09 04:10:00|4.93|3.73|4.93|3.73|4.94|3.74|4.93|3.73|0
1699503300000|2023-11-09 04:15:00|4.92|3.72|4.92|3.72|4.92|3.72|4.92|3.72|0
1699505100000|2023-11-09 04:45:00|4.91|3.71|4.92|3.72|4.92|3.72|4.91|3.71|0
1699505400000|2023-11-09 04:50:00|4.91|3.71|4.92|3.72|4.92|3.72|4.91|3.71|0
1699505700000|2023-11-09 04:55:00|4.91|3.71|4.91|3.71|4.91|3.71|4.91|3.71|0
1699506000000|2023-11-09 05:00:00|4.9|3.7|4.91|3.71|4.91|3.71|4.9|3.7|0
1699506300000|2023-11-09 05:05:00|4.9|3.7|4.9|3.7|4.91|3.71|4.9|3.7|0
1699506900000|2023-11-09 05:15:00|4.91|3.71|4.91|3.71|4.91|3.71|4.9|3.7|0
1699507200000|2023-11-09 05:20:00|4.9|3.7|4.9|3.7|4.9|3.7|4.9|3.7|0
1699507500000|2023-11-09 05:25:00|4.91|3.71|4.91|3.71|4.91|3.71|4.9|3.7|0
1699507800000|2023-11-09 05:30:00|4.9|3.7|4.9|3.7|4.9|3.7|4.89|3.69|0
1699508100000|2023-11-09 05:35:00|4.91|3.71|4.9|3.7|4.91|3.71|4.9|3.7|0
1699508400000|2023-11-09 05:40:00|4.89|3.69|4.89|3.69|4.89|3.69|4.89|3.69|0
1699508700000|2023-11-09 05:45:00|4.88|3.68|4.9|3.7|4.9|3.7|4.88|3.68|0
1699509000000|2023-11-09 05:50:00|4.91|3.71|4.91|3.71|4.92|3.72|4.9|3.7|0
1699509300000|2023-11-09 05:55:00|4.92|3.72|4.92|3.72|4.92|3.72|4.92|3.72|0
1699509600000|2023-11-09 06:00:00|4.91|3.71|4.92|3.72|4.92|3.72|4.91|3.71|0
1699511100000|2023-11-09 06:25:00|4.91|3.71|4.9|3.7|4.92|3.72|4.9|3.7|0
1699511400000|2023-11-09 06:30:00|4.91|3.71|4.89|3.69|4.91|3.71|4.89|3.69|0
1699511700000|2023-11-09 06:35:00|4.9|3.7|4.89|3.69|4.9|3.7|4.89|3.69|0
1699512000000|2023-11-09 06:40:00|4.88|3.68|4.87|3.67|4.88|3.68|4.87|3.67|0
1699512300000|2023-11-09 06:45:00|4.86|3.66|4.87|3.67|4.87|3.67|4.86|3.66|0
1699512600000|2023-11-09 06:50:00|4.86|3.66|4.87|3.67|4.87|3.67|4.86|3.66|0
1699512900000|2023-11-09 06:55:00|4.86|3.66|4.86|3.66|4.87|3.67|4.86|3.66|0
1699513200000|2023-11-09 07:00:00|4.88|3.68|4.87|3.67|4.88|3.68|4.87|3.67|0
1699513500000|2023-11-09 07:05:00|4.88|3.68|4.88|3.68|4.88|3.68|4.86|3.66|0
1699513800000|2023-11-09 07:10:00|4.89|3.69|4.89|3.69|4.89|3.69|4.88|3.68|0
1699514100000|2023-11-09 07:15:00|4.9|3.7|4.9|3.7|4.9|3.7|4.9|3.7|0
1699514400000|2023-11-09 07:20:00|4.89|3.69|4.88|3.68|4.89|3.69|4.88|3.68|0
1699514700000|2023-11-09 07:25:00|4.89|3.69|4.88|3.68|4.89|3.69|4.88|3.68|0
1699515000000|2023-11-09 07:30:00|4.89|3.69|4.89|3.69|4.89|3.69|4.88|3.68|0
1699515300000|2023-11-09 07:35:00|4.9|3.7|4.89|3.69|4.9|3.7|4.89|3.69|0
1699515600000|2023-11-09 07:40:00|4.9|3.7|4.89|3.69|4.9|3.7|4.89|3.69|0
1699515900000|2023-11-09 07:45:00|4.88|3.68|4.88|3.68|4.89|3.69|4.88|3.68|0
1699516200000|2023-11-09 07:50:00|4.87|3.67|4.88|3.68|4.88|3.68|4.87|3.67|0
1699516500000|2023-11-09 07:55:00|4.87|3.67|4.87|3.67|4.88|3.68|4.87|3.67|0
1699516800000|2023-11-09 08:00:00|4.88|3.68|4.87|3.67|4.88|3.68|4.86|3.66|0
1699517100000|2023-11-09 08:05:00|4.88|3.68|4.88|3.68|4.89|3.69|4.86|3.66|0
1699517400000|2023-11-09 08:10:00|4.89|3.69|4.93|3.73|4.93|3.73|4.89|3.69|0
1699517700000|2023-11-09 08:15:00|4.92|3.72|4.92|3.72|4.93|3.73|4.89|3.69|0
1699518000000|2023-11-09 08:20:00|4.93|3.73|4.9|3.7|4.93|3.73|4.9|3.7|0
1699518300000|2023-11-09 08:25:00|4.91|3.71|4.91|3.71|4.92|3.72|4.9|3.7|0
1699518600000|2023-11-09 08:30:00|4.9|3.7|4.86|3.66|4.91|3.71|4.86|3.66|0
1699518900000|2023-11-09 08:35:00|4.85|3.65|4.83|3.63|4.86|3.66|4.83|3.63|0
1699519200000|2023-11-09 08:40:00|4.82|3.62|4.81|3.61|4.82|3.62|4.81|3.61|0
1699519500000|2023-11-09 08:45:00|4.8|3.6|4.81|3.61|4.82|3.62|4.8|3.6|0
1699519800000|2023-11-09 08:50:00|4.82|3.62|4.84|3.64|4.85|3.65|4.81|3.61|0
1699520100000|2023-11-09 08:55:00|4.85|3.65|4.85|3.65|4.86|3.66|4.84|3.64|0
1699520400000|2023-11-09 09:00:00|4.84|3.64|4.86|3.66|4.88|3.68|4.83|3.63|0
1699520700000|2023-11-09 09:05:00|4.87|3.67|4.86|3.66|4.88|3.68|4.86|3.66|0
1699521000000|2023-11-09 09:10:00|4.87|3.67|4.86|3.66|4.88|3.68|4.86|3.66|0
1699521300000|2023-11-09 09:15:00|4.87|3.67|4.85|3.65|4.87|3.67|4.85|3.65|0
1699521600000|2023-11-09 09:20:00|4.86|3.66|4.84|3.64|4.86|3.66|4.84|3.64|0
1699521900000|2023-11-09 09:25:00|4.85|3.65|4.83|3.63|4.85|3.65|4.83|3.63|0
1699522200000|2023-11-09 09:30:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1699522500000|2023-11-09 09:35:00|4.84|3.64|4.85|3.65|4.86|3.66|4.83|3.63|0
1699522800000|2023-11-09 09:40:00|4.86|3.66|4.86|3.66|4.86|3.66|4.85|3.65|0
1699523100000|2023-11-09 09:45:00|4.87|3.67|4.86|3.66|4.87|3.67|4.85|3.65|0
1699523400000|2023-11-09 09:50:00|4.85|3.65|4.85|3.65|4.86|3.66|4.85|3.65|0
1699523700000|2023-11-09 09:55:00|4.84|3.64|4.84|3.64|4.84|3.64|4.84|3.64|0
1699524000000|2023-11-09 10:00:00|4.83|3.63|4.82|3.62|4.84|3.64|4.82|3.62|0
1699524300000|2023-11-09 10:05:00|4.83|3.63|4.82|3.62|4.83|3.63|4.81|3.61|0
1699524600000|2023-11-09 10:10:00|4.81|3.61|4.82|3.62|4.82|3.62|4.81|3.61|0
1699524900000|2023-11-09 10:15:00|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1699525200000|2023-11-09 10:20:00|4.8|3.6|4.78|3.58|4.81|3.61|4.78|3.58|0
1699525500000|2023-11-09 10:25:00|4.79|3.59|4.8|3.6|4.8|3.6|4.78|3.58|0
1699525800000|2023-11-09 10:30:00|4.79|3.59|4.79|3.59|4.8|3.6|4.78|3.58|0
1699526100000|2023-11-09 10:35:00|4.78|3.58|4.76|3.56|4.79|3.59|4.76|3.56|0
1699526400000|2023-11-09 10:40:00|4.75|3.55|4.73|3.53|4.76|3.56|4.73|3.53|0
1699526700000|2023-11-09 10:45:00|4.74|3.54|4.74|3.54|4.75|3.55|4.73|3.53|0
1699527000000|2023-11-09 10:50:00|4.75|3.55|4.74|3.54|4.75|3.55|4.74|3.54|0
1699527300000|2023-11-09 10:55:00|4.75|3.55|4.74|3.54|4.75|3.55|4.73|3.53|0
1699527600000|2023-11-09 11:00:00|4.73|3.53|4.75|3.55|4.75|3.55|4.73|3.53|0
1699527900000|2023-11-09 11:05:00|4.76|3.56|4.77|3.57|4.77|3.57|4.76|3.56|0
1699528200000|2023-11-09 11:10:00|4.76|3.56|4.77|3.57|4.78|3.58|4.76|3.56|0
1699528500000|2023-11-09 11:15:00|4.78|3.58|4.79|3.59|4.79|3.59|4.77|3.57|0
1699528800000|2023-11-09 11:20:00|4.8|3.6|4.81|3.61|4.81|3.61|4.79|3.59|0
1699529100000|2023-11-09 11:25:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1699529400000|2023-11-09 11:30:00|4.81|3.61|4.81|3.61|4.81|3.61|4.8|3.6|0
1699529700000|2023-11-09 11:35:00|4.82|3.62|4.79|3.59|4.82|3.62|4.79|3.59|0
1699530000000|2023-11-09 11:40:00|4.8|3.6|4.84|3.64|4.87|3.67|4.79|3.59|0
1699530300000|2023-11-09 11:45:00|4.83|3.63|4.84|3.64|4.85|3.65|4.83|3.63|0
1699530600000|2023-11-09 11:50:00|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1699530900000|2023-11-09 11:55:00|4.86|3.66|4.86|3.66|4.86|3.66|4.85|3.65|0
1699531200000|2023-11-09 12:00:00|4.85|3.65|4.84|3.64|4.85|3.65|4.84|3.64|0
1699531500000|2023-11-09 12:05:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1699531800000|2023-11-09 12:10:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1699532100000|2023-11-09 12:15:00|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1699532400000|2023-11-09 12:20:00|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1699532700000|2023-11-09 12:25:00|4.82|3.62|4.84|3.64|4.85|3.65|4.82|3.62|0
1699533000000|2023-11-09 12:30:00|4.83|3.63|4.82|3.62|4.84|3.64|4.82|3.62|0
1699533300000|2023-11-09 12:35:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1699533600000|2023-11-09 12:40:00|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1699533900000|2023-11-09 12:45:00|4.82|3.62|4.81|3.61|4.83|3.63|4.81|3.61|0
1699534500000|2023-11-09 12:55:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1699534800000|2023-11-09 13:00:00|4.81|3.61|4.79|3.59|4.81|3.61|4.78|3.58|0
1699535100000|2023-11-09 13:05:00|4.78|3.58|4.78|3.58|4.79|3.59|4.78|3.58|0
1699535400000|2023-11-09 13:10:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1699535700000|2023-11-09 13:15:00|4.79|3.59|4.77|3.57|4.79|3.59|4.77|3.57|0
1699536000000|2023-11-09 13:20:00|4.78|3.58|4.78|3.58|4.79|3.59|4.77|3.57|0
1699536300000|2023-11-09 13:25:00|4.77|3.57|4.77|3.57|4.78|3.58|4.77|3.57|0
1699536600000|2023-11-09 13:30:00|4.78|3.58|4.79|3.59|4.81|3.61|4.75|3.55|0
1699536900000|2023-11-09 13:35:00|4.8|3.6|4.77|3.57|4.8|3.6|4.76|3.56|0
1699537200000|2023-11-09 13:40:00|4.78|3.58|4.77|3.57|4.78|3.58|4.76|3.56|0
1699537500000|2023-11-09 13:45:00|4.76|3.56|4.73|3.53|4.76|3.56|4.73|3.53|0
1699537800000|2023-11-09 13:50:00|4.74|3.54|4.74|3.54|4.76|3.56|4.73|3.53|0
1699538100000|2023-11-09 13:55:00|4.75|3.55|4.74|3.54|4.75|3.55|4.74|3.54|0
1699538400000|2023-11-09 14:00:00|4.75|3.55|4.77|3.57|4.77|3.57|4.74|3.54|0
1699538700000|2023-11-09 14:05:00|4.76|3.56|4.78|3.58|4.78|3.58|4.76|3.56|0
1699539000000|2023-11-09 14:10:00|4.77|3.57|4.73|3.53|4.77|3.57|4.73|3.53|0
1699539300000|2023-11-09 14:15:00|4.72|3.52|4.73|3.53|4.73|3.53|4.72|3.52|0
1699539600000|2023-11-09 14:20:00|4.74|3.54|4.73|3.53|4.74|3.54|4.73|3.53|0
1699539900000|2023-11-09 14:25:00|4.74|3.54|4.76|3.56|4.76|3.56|4.74|3.54|0
1699540200000|2023-11-09 14:30:00|4.78|3.58|4.84|3.64|4.84|3.64|4.76|3.56|0
1699540500000|2023-11-09 14:35:00|4.85|3.65|4.9|3.7|4.9|3.7|4.84|3.64|0
1699540800000|2023-11-09 14:40:00|4.88|3.68|4.88|3.68|4.89|3.69|4.85|3.65|0
1699541100000|2023-11-09 14:45:00|4.89|3.69|4.91|3.71|4.93|3.73|4.82|3.62|0
1699541400000|2023-11-09 14:50:00|4.92|3.72|4.83|3.63|4.93|3.73|4.82|3.62|0
1699541700000|2023-11-09 14:55:00|4.84|3.64|4.79|3.59|4.84|3.64|4.79|3.59|0
1699542000000|2023-11-09 15:00:00|4.77|3.57|4.85|3.65|4.85|3.65|4.76|3.56|0
1699542300000|2023-11-09 15:05:00|4.86|3.66|4.92|3.72|4.95|3.75|4.84|3.64|0
1699542600000|2023-11-09 15:10:00|4.91|3.71|4.91|3.71|4.96|3.76|4.87|3.67|0
1699542900000|2023-11-09 15:15:00|4.92|3.72|4.94|3.74|4.95|3.75|4.9|3.7|0
1699543200000|2023-11-09 15:20:00|4.95|3.75|4.92|3.72|4.95|3.75|4.92|3.72|0
1699543500000|2023-11-09 15:25:00|4.93|3.73|4.95|3.75|4.97|3.77|4.93|3.73|0
1699543800000|2023-11-09 15:30:00|4.96|3.76|4.99|3.79|4.99|3.79|4.95|3.75|0
1699544100000|2023-11-09 15:35:00|4.98|3.78|4.96|3.76|5|3.8|4.93|3.73|0
1699544400000|2023-11-09 15:40:00|4.97|3.77|4.94|3.74|5|3.8|4.93|3.73|0
1699544700000|2023-11-09 15:45:00|4.95|3.75|4.96|3.76|4.96|3.76|4.93|3.73|0
1699545000000|2023-11-09 15:50:00|4.95|3.75|4.92|3.72|4.95|3.75|4.91|3.71|0
1699545300000|2023-11-09 15:55:00|4.93|3.73|4.89|3.69|4.93|3.73|4.89|3.69|0
1699545600000|2023-11-09 16:00:00|4.88|3.68|4.86|3.66|4.89|3.69|4.86|3.66|0
1699545900000|2023-11-09 16:05:00|4.85|3.65|4.81|3.61|4.85|3.65|4.8|3.6|0
1699546200000|2023-11-09 16:10:00|4.82|3.62|4.82|3.62|4.82|3.62|4.8|3.6|0
1699546500000|2023-11-09 16:15:00|4.81|3.61|4.82|3.62|4.82|3.62|4.79|3.59|0
1699546800000|2023-11-09 16:20:00|4.81|3.61|4.81|3.61|4.82|3.62|4.8|3.6|0
1699547100000|2023-11-09 16:25:00|4.82|3.62|4.83|3.63|4.9|3.7|4.81|3.61|0
1699547400000|2023-11-09 16:30:00|4.84|3.64|4.81|3.61|4.84|3.64|4.81|3.61|0
1699547700000|2023-11-09 16:35:00|4.8|3.6|4.83|3.63|4.84|3.64|4.8|3.6|0
1699548000000|2023-11-09 16:40:00|4.84|3.64|4.82|3.62|4.84|3.64|4.82|3.62|0
1699548300000|2023-11-09 16:45:00|4.81|3.61|4.79|3.59|4.81|3.61|4.78|3.58|0
1699548600000|2023-11-09 16:50:00|4.78|3.58|4.77|3.57|4.79|3.59|4.76|3.56|0
1699548900000|2023-11-09 16:55:00|4.76|3.56|4.79|3.59|4.81|3.61|4.76|3.56|0
1699549200000|2023-11-09 17:00:00|4.8|3.6|4.79|3.59|4.81|3.61|4.79|3.59|0
1699549500000|2023-11-09 17:05:00|4.78|3.58|4.79|3.59|4.8|3.6|4.78|3.58|0
1699549800000|2023-11-09 17:10:00|4.78|3.58|4.82|3.62|4.83|3.63|4.78|3.58|0
1699550100000|2023-11-09 17:15:00|4.83|3.63|4.84|3.64|4.85|3.65|4.83|3.63|0
1699550400000|2023-11-09 17:20:00|4.85|3.65|4.83|3.63|4.85|3.65|4.82|3.62|0
1699550700000|2023-11-09 17:25:00|4.84|3.64|4.85|3.65|4.86|3.66|4.83|3.63|0
1699551000000|2023-11-09 17:30:00|4.86|3.66|4.83|3.63|4.86|3.66|4.83|3.63|0
1699551300000|2023-11-09 17:35:00|4.84|3.64|4.86|3.66|4.86|3.66|4.83|3.63|0
1699551600000|2023-11-09 17:40:00|4.85|3.65|4.84|3.64|4.86|3.66|4.84|3.64|0
1699551900000|2023-11-09 17:45:00|4.85|3.65|4.81|3.61|4.85|3.65|4.81|3.61|0
1699552200000|2023-11-09 17:50:00|4.82|3.62|4.81|3.61|4.82|3.62|4.79|3.59|0
1699552500000|2023-11-09 17:55:00|4.8|3.6|4.8|3.6|4.82|3.62|4.79|3.59|0
1699552800000|2023-11-09 18:00:00|4.81|3.61|5.04|3.72|5.09|3.84|4.8|3.6|0
1699553100000|2023-11-09 18:05:00|5.02|3.71|5.13|3.79|5.17|3.82|5.01|3.7|0
1699553400000|2023-11-09 18:10:00|5.12|3.8|4.88|3.61|5.14|3.8|4.86|3.6|0
1699553700000|2023-11-09 18:15:00|4.89|3.62|4.97|3.67|4.98|3.68|4.89|3.62|0
1699554000000|2023-11-09 18:20:00|4.98|3.68|4.9|3.62|4.98|3.68|4.88|3.61|0
1699554300000|2023-11-09 18:25:00|4.89|3.61|4.92|3.63|4.93|3.64|4.89|3.61|0
1699554600000|2023-11-09 18:30:00|4.93|3.64|4.93|3.64|4.98|3.68|4.93|3.64|0
1699554900000|2023-11-09 18:35:00|4.94|3.65|4.92|3.72|4.96|3.72|4.85|3.62|0
1699555200000|2023-11-09 18:40:00|4.91|3.71|4.96|3.76|4.98|3.78|4.91|3.71|0
1699555500000|2023-11-09 18:45:00|4.97|3.77|4.95|3.75|4.97|3.77|4.94|3.74|0
1699555800000|2023-11-09 18:50:00|4.96|3.76|4.99|3.79|5|3.8|4.94|3.74|0
1699556100000|2023-11-09 18:55:00|4.98|3.78|4.99|3.79|5.02|3.82|4.94|3.74|0
1699556400000|2023-11-09 19:00:00|5|3.8|5.25|4.05|5.25|4.05|5|3.8|0
1699556700000|2023-11-09 19:05:00|5.21|4.01|5.18|3.98|5.25|4.05|5.17|3.97|0
1699557000000|2023-11-09 19:10:00|5.19|3.99|5.23|4.03|5.24|4.04|5.19|3.99|0
1699557300000|2023-11-09 19:15:00|5.24|4.04|5.29|4.09|5.29|4.09|5.22|4.02|0
1699557600000|2023-11-09 19:20:00|5.28|4.08|5.18|3.98|5.28|4.08|5.18|3.98|0
1699557900000|2023-11-09 19:25:00|5.19|3.99|5.18|3.98|5.2|4|5.14|3.94|0
1699558200000|2023-11-09 19:30:00|5.19|3.99|5.21|4.01|5.22|4.02|5.16|3.96|0
1699558500000|2023-11-09 19:35:00|5.22|4.02|5.25|4.05|5.3|4.1|5.2|4|0
1699558800000|2023-11-09 19:40:00|5.24|4.04|5.31|4.11|5.32|4.12|5.24|4.04|0
1699559100000|2023-11-09 19:45:00|5.3|4.1|5.25|4.05|5.31|4.11|5.24|4.04|0
1699559400000|2023-11-09 19:50:00|5.26|4.06|5.31|4.11|5.32|4.12|5.25|4.05|0
1699559700000|2023-11-09 19:55:00|5.32|4.12|5.2|4|5.32|4.12|4.92|3.72|0
1699560000000|2023-11-09 20:00:00|5.21|4.01|5.19|3.99|5.24|4.04|5.17|3.97|0
1699560300000|2023-11-09 20:05:00|5.2|4|5.17|3.97|5.21|4.01|5.17|3.97|0
1699560600000|2023-11-09 20:10:00|5.16|3.96|5.15|3.95|5.16|3.96|5.13|3.93|0
1699560900000|2023-11-09 20:15:00|5.16|3.96|5.07|3.87|5.17|3.97|5.06|3.86|0
1699561200000|2023-11-09 20:20:00|5.06|3.86|5.1|3.9|5.12|3.92|5.06|3.86|0
1699561500000|2023-11-09 20:25:00|5.11|3.91|5.11|3.91|5.12|3.92|5.07|3.87|0
1699561800000|2023-11-09 20:30:00|5.12|3.92|5.1|3.9|5.12|3.92|5.08|3.88|0
1699562100000|2023-11-09 20:35:00|5.12|3.92|5.14|3.94|5.15|3.95|5.1|3.9|0
1699562400000|2023-11-09 20:40:00|5.15|3.95|5.15|3.95|5.15|3.95|5.12|3.92|0
1699562700000|2023-11-09 20:45:00|5.14|3.94|5.14|3.94|5.16|3.96|5.13|3.93|0
1699563000000|2023-11-09 20:50:00|5.13|3.93|5.14|3.94|5.15|3.95|5.09|3.89|0
1699563300000|2023-11-09 20:55:00|5.15|3.95|5.11|3.91|5.16|3.96|5.1|3.9|0
1699563600000|2023-11-09 21:00:00|5.1|3.9|5.08|3.88|5.11|3.91|5.08|3.88|0
1699563900000|2023-11-09 21:05:00|5.09|3.89|5.08|3.88|5.09|3.89|5.08|3.88|0
1699564200000|2023-11-09 21:10:00|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1699564500000|2023-11-09 21:15:00|5.28|3.68|5.27|3.67|5.28|3.68|5.26|3.66|0
1699564800000|2023-11-09 21:20:00|5.26|3.66|5.26|3.66|5.27|3.67|5.26|3.66|0
1699565400000|2023-11-09 21:30:00|5.25|3.65|5.26|3.66|5.27|3.67|5.25|3.65|0
1699566000000|2023-11-09 21:40:00|5.25|3.65|5.26|3.66|5.26|3.66|5.25|3.65|0
1699566300000|2023-11-09 21:45:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1699567200000|2023-11-09 22:00:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699567800000|2023-11-09 22:10:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699568100000|2023-11-09 22:15:00|5.28|3.68|5.28|3.68|5.28|3.68|5.27|3.67|0
1699568400000|2023-11-09 22:20:00|5.27|3.67|5.27|3.67|5.28|3.68|5.26|3.66|0
1699568700000|2023-11-09 22:25:00|5.26|3.66|5.26|3.66|5.27|3.67|5.26|3.66|0
1699569000000|2023-11-09 22:30:00|5.27|3.67|5.27|3.67|5.27|3.67|5.27|3.67|0
1699570500000|2023-11-09 22:55:00|5.28|3.68|5.27|3.67|5.28|3.68|5.27|3.67|0
1699570800000|2023-11-09 23:00:00|5.28|3.68|5.3|3.7|5.31|3.71|5.28|3.68|0
1699571100000|2023-11-09 23:05:00|5.31|3.71|5.31|3.71|5.31|3.71|5.3|3.7|0
1699571400000|2023-11-09 23:10:00|5.3|3.7|5.31|3.71|5.31|3.71|5.3|3.7|0
1699571700000|2023-11-09 23:15:00|5.32|3.72|5.34|3.74|5.34|3.74|5.31|3.71|0
1699572000000|2023-11-09 23:20:00|5.33|3.73|5.35|3.75|5.36|3.76|5.33|3.73|0
1699572300000|2023-11-09 23:25:00|5.34|3.74|5.33|3.73|5.35|3.75|5.33|3.73|0
1699572600000|2023-11-09 23:30:00|5.32|3.72|5.32|3.72|5.33|3.73|5.32|3.72|0
1699572900000|2023-11-09 23:35:00|5.33|3.73|5.33|3.73|5.34|3.74|5.32|3.72|0
1699573500000|2023-11-09 23:45:00|5.32|3.72|5.32|3.72|5.32|3.72|5.32|3.72|0
1699573800000|2023-11-09 23:50:00|5.33|3.73|5.32|3.72|5.33|3.73|5.32|3.72|0
1699574400000|2023-11-10 00:00:00|5.33|3.73|5.34|3.74|5.34|3.74|5.32|3.72|0
1699574700000|2023-11-10 00:05:00|5.35|3.75|5.34|3.74|5.35|3.75|5.33|3.73|0
1699575000000|2023-11-10 00:10:00|5.35|3.75|5.36|3.76|5.36|3.76|5.33|3.73|0
1699575300000|2023-11-10 00:15:00|5.35|3.75|5.36|3.76|5.38|3.78|5.35|3.75|0
1699575600000|2023-11-10 00:20:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1699575900000|2023-11-10 00:25:00|5.36|3.76|5.36|3.76|5.37|3.77|5.36|3.76|0
1699576200000|2023-11-10 00:30:00|5.37|3.77|5.37|3.77|5.37|3.77|5.36|3.76|0
1699576500000|2023-11-10 00:35:00|5.38|3.78|5.36|3.76|5.39|3.79|5.36|3.76|0
1699576800000|2023-11-10 00:40:00|5.37|3.77|5.35|3.75|5.37|3.77|5.35|3.75|0
1699577400000|2023-11-10 00:50:00|5.34|3.74|5.32|3.72|5.34|3.74|5.32|3.72|0
1699577700000|2023-11-10 00:55:00|5.31|3.71|5.31|3.71|5.32|3.72|5.31|3.71|0
1699578000000|2023-11-10 01:00:00|5.32|3.72|5.31|3.71|5.32|3.72|5.31|3.71|0
1699578300000|2023-11-10 01:05:00|5.3|3.7|5.31|3.71|5.31|3.71|5.3|3.7|0
1699578600000|2023-11-10 01:10:00|5.3|3.7|5.3|3.7|5.31|3.71|5.29|3.69|0
1699578900000|2023-11-10 01:15:00|5.29|3.69|5.29|3.69|5.3|3.7|5.29|3.69|0
1699579200000|2023-11-10 01:20:00|5.3|3.7|5.29|3.69|5.3|3.7|5.28|3.68|0
1699579500000|2023-11-10 01:25:00|5.28|3.68|5.29|3.69|5.29|3.69|5.28|3.68|0
1699579800000|2023-11-10 01:30:00|5.09|3.89|5.09|3.89|5.1|3.9|5.08|3.88|0
1699580100000|2023-11-10 01:35:00|5.1|3.9|5.09|3.89|5.1|3.9|5.08|3.88|0
1699580400000|2023-11-10 01:40:00|5.1|3.9|5.1|3.9|5.1|3.9|5.1|3.9|0
1699580700000|2023-11-10 01:45:00|5.09|3.89|5.08|3.88|5.09|3.89|5.08|3.88|0
1699581000000|2023-11-10 01:50:00|5.07|3.87|5.39|4.19|5.39|4.19|5.07|3.87|0
1699581300000|2023-11-10 01:55:00|5.4|4.2|5.4|4.2|5.4|4.2|5.39|4.19|0
1699581600000|2023-11-10 02:00:00|5.39|4.19|5.39|4.19|5.4|4.2|5.39|4.19|0
1699581900000|2023-11-10 02:05:00|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1699582200000|2023-11-10 02:10:00|5.42|4.22|5.39|4.19|5.42|4.22|5.38|4.18|0
1699582500000|2023-11-10 02:15:00|5.38|4.18|5.38|4.18|5.39|4.19|5.37|4.17|0
1699582800000|2023-11-10 02:20:00|5.39|4.19|5.39|4.19|5.4|4.2|5.39|4.19|0
1699583100000|2023-11-10 02:25:00|5.4|4.2|5.37|4.17|5.4|4.2|5.37|4.17|0
1699583400000|2023-11-10 02:30:00|5.38|4.18|5.38|4.18|5.39|4.19|5.37|4.17|0
1699583700000|2023-11-10 02:35:00|5.39|4.19|5.4|4.2|5.4|4.2|5.38|4.18|0
1699584000000|2023-11-10 02:40:00|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1699584300000|2023-11-10 02:45:00|5.39|4.19|5.39|4.19|5.4|4.2|5.39|4.19|0
1699584900000|2023-11-10 02:55:00|5.38|4.18|5.39|4.19|5.39|4.19|5.38|4.18|0
1699585200000|2023-11-10 03:00:00|5.38|4.18|5.38|4.18|5.39|4.19|5.38|4.18|0
1699585500000|2023-11-10 03:05:00|5.37|4.17|5.37|4.17|5.38|4.18|5.37|4.17|0
1699585800000|2023-11-10 03:10:00|5.38|4.18|5.39|4.19|5.39|4.19|5.38|4.18|0
1699586100000|2023-11-10 03:15:00|5.38|4.18|5.38|4.18|5.39|4.19|5.37|4.17|0
1699586400000|2023-11-10 03:20:00|5.37|4.17|5.38|4.18|5.38|4.18|5.37|4.17|0
1699587000000|2023-11-10 03:30:00|5.37|4.17|5.38|4.18|5.38|4.18|5.37|4.17|0
1699587300000|2023-11-10 03:35:00|5.37|4.17|5.38|4.18|5.38|4.18|5.37|4.17|0
1699587600000|2023-11-10 03:40:00|5.37|4.17|5.38|4.18|5.38|4.18|5.37|4.17|0
1699588200000|2023-11-10 03:50:00|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1699588500000|2023-11-10 03:55:00|5.39|4.19|5.37|4.17|5.39|4.19|5.37|4.17|0
1699588800000|2023-11-10 04:00:00|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1699589100000|2023-11-10 04:05:00|5.37|4.17|5.37|4.17|5.37|4.17|5.36|4.16|0
1699589400000|2023-11-10 04:10:00|5.36|4.16|5.36|4.16|5.37|4.17|5.36|4.16|0
1699589700000|2023-11-10 04:15:00|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1699590000000|2023-11-10 04:20:00|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1699590600000|2023-11-10 04:30:00|5.34|4.14|5.34|4.14|5.35|4.15|5.33|4.13|0
1699590900000|2023-11-10 04:35:00|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1699591200000|2023-11-10 04:40:00|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1699591800000|2023-11-10 04:50:00|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1699592700000|2023-11-10 05:05:00|5.35|4.15|5.35|4.15|5.35|4.15|5.34|4.14|0
1699593000000|2023-11-10 05:10:00|5.34|4.14|5.35|4.15|5.35|4.15|5.34|4.14|0
1699593300000|2023-11-10 05:15:00|5.36|4.16|5.36|4.16|5.36|4.16|5.35|4.15|0
1699593600000|2023-11-10 05:20:00|5.35|4.15|5.35|4.15|5.36|4.16|5.35|4.15|0
1699594200000|2023-11-10 05:30:00|5.34|4.14|5.34|4.14|5.34|4.14|5.33|4.13|0
1699594500000|2023-11-10 05:35:00|5.35|4.15|5.36|4.16|5.36|4.16|5.35|4.15|0
1699594800000|2023-11-10 05:40:00|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1699595100000|2023-11-10 05:45:00|5.33|4.13|5.33|4.13|5.34|4.14|5.33|4.13|0
1699595400000|2023-11-10 05:50:00|5.34|4.14|5.33|4.13|5.34|4.14|5.32|4.12|0
1699595700000|2023-11-10 05:55:00|5.34|4.14|5.33|4.13|5.34|4.14|5.33|4.13|0
1699596000000|2023-11-10 06:00:00|5.34|4.14|5.32|4.12|5.34|4.14|5.32|4.12|0
1699596300000|2023-11-10 06:05:00|5.33|4.13|5.33|4.13|5.33|4.13|5.32|4.12|0
1699596600000|2023-11-10 06:10:00|5.34|4.14|5.33|4.13|5.34|4.14|5.33|4.13|0
1699596900000|2023-11-10 06:15:00|5.34|4.14|5.34|4.14|5.35|4.15|5.34|4.14|0
1699597200000|2023-11-10 06:20:00|5.33|4.13|5.34|4.14|5.34|4.14|5.33|4.13|0
1699597500000|2023-11-10 06:25:00|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1699597800000|2023-11-10 06:30:00|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1699598100000|2023-11-10 06:35:00|5.32|4.12|5.32|4.12|5.32|4.12|5.31|4.11|0
1699598400000|2023-11-10 06:40:00|5.31|4.11|5.31|4.11|5.32|4.12|5.31|4.11|0
1699599000000|2023-11-10 06:50:00|5.32|4.12|5.3|4.1|5.32|4.12|5.3|4.1|0
1699599300000|2023-11-10 06:55:00|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1699599600000|2023-11-10 07:00:00|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1699599900000|2023-11-10 07:05:00|5.31|4.11|5.31|4.11|5.32|4.12|5.3|4.1|0
1699600200000|2023-11-10 07:10:00|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1699600500000|2023-11-10 07:15:00|5.3|4.1|5.3|4.1|5.31|4.11|5.3|4.1|0
1699600800000|2023-11-10 07:20:00|5.29|4.09|5.29|4.09|5.3|4.1|5.28|4.08|0
1699601100000|2023-11-10 07:25:00|5.28|4.08|5.28|4.08|5.29|4.09|5.28|4.08|0
1699601400000|2023-11-10 07:30:00|5.29|4.09|5.28|4.08|5.3|4.1|5.28|4.08|0
1699601700000|2023-11-10 07:35:00|5.27|4.07|5.26|4.06|5.28|4.08|5.26|4.06|0
1699602000000|2023-11-10 07:40:00|5.25|4.05|5.25|4.05|5.25|4.05|5.24|4.04|0
1699602300000|2023-11-10 07:45:00|5.24|4.04|5.25|4.05|5.25|4.05|5.24|4.04|0
1699602600000|2023-11-10 07:50:00|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1699602900000|2023-11-10 07:55:00|5.26|4.06|5.25|4.05|5.26|4.06|5.24|4.04|0
1699603200000|2023-11-10 08:00:00|5.24|4.04|5.24|4.04|5.25|4.05|5.23|4.03|0
1699603500000|2023-11-10 08:05:00|5.25|4.05|5.24|4.04|5.26|4.06|5.23|4.03|0
1699603800000|2023-11-10 08:10:00|5.25|4.05|5.27|4.07|5.41|4.21|4.46|3.26|0
1699604100000|2023-11-10 08:15:00|5.28|4.08|5.25|4.05|5.28|4.08|5.25|4.05|0
1699604400000|2023-11-10 08:20:00|5.26|4.06|5.28|4.08|5.28|4.08|5.25|4.05|0
1699604700000|2023-11-10 08:25:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1699605000000|2023-11-10 08:30:00|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1699605300000|2023-11-10 08:35:00|5.25|4.05|5.28|4.08|5.28|4.08|5.25|4.05|0
1699605600000|2023-11-10 08:40:00|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1699605900000|2023-11-10 08:45:00|5.28|4.08|5.29|4.09|5.31|4.11|5.27|4.07|0
1699606200000|2023-11-10 08:50:00|5.3|4.1|5.31|4.11|5.32|4.12|5.29|4.09|0
1699606500000|2023-11-10 08:55:00|5.32|4.12|5.31|4.11|5.34|4.14|5.31|4.11|0
1699606800000|2023-11-10 09:00:00|5.32|4.12|5.33|4.13|5.34|4.14|5.32|4.12|0
1699607100000|2023-11-10 09:05:00|5.34|4.14|5.33|4.13|5.34|4.14|5.32|4.12|0
1699607400000|2023-11-10 09:10:00|5.34|4.14|5.38|4.18|5.39|4.19|5.33|4.13|0
1699607700000|2023-11-10 09:15:00|5.39|4.19|5.4|4.2|5.41|4.21|5.38|4.18|0
1699608000000|2023-11-10 09:20:00|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1699608300000|2023-11-10 09:25:00|5.4|4.2|5.4|4.2|5.4|4.2|5.38|4.18|0
1699608600000|2023-11-10 09:30:00|5.41|4.21|5.4|4.2|5.42|4.22|5.39|4.19|0
1699608900000|2023-11-10 09:35:00|5.41|4.21|5.33|4.13|5.41|4.21|5.25|4.05|0
1699609200000|2023-11-10 09:40:00|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1699609500000|2023-11-10 09:45:00|5.3|4.1|5.28|4.08|5.31|4.11|5.28|4.08|0
1699609800000|2023-11-10 09:50:00|5.27|4.07|5.27|4.07|5.28|4.08|5.26|4.06|0
1699610100000|2023-11-10 09:55:00|5.26|4.06|5.26|4.06|5.27|4.07|5.25|4.05|0
1699610400000|2023-11-10 10:00:00|5.25|4.05|5.3|4.1|5.3|4.1|5.25|4.05|0
1699610700000|2023-11-10 10:05:00|5.31|4.11|5.32|4.12|5.33|4.13|5.3|4.1|0
1699611000000|2023-11-10 10:10:00|5.33|4.13|5.3|4.1|5.33|4.13|5.29|4.09|0
1699611300000|2023-11-10 10:15:00|5.29|4.09|5.31|4.11|5.31|4.11|5.29|4.09|0
1699611600000|2023-11-10 10:20:00|5.32|4.12|5.33|4.13|5.33|4.13|5.31|4.11|0
1699611900000|2023-11-10 10:25:00|5.34|4.14|5.32|4.12|5.34|4.14|5.32|4.12|0
1699612200000|2023-11-10 10:30:00|5.33|4.13|5.34|4.14|5.35|4.15|5.33|4.13|0
1699612500000|2023-11-10 10:35:00|5.33|4.13|5.32|4.12|5.33|4.13|5.31|4.11|0
1699612800000|2023-11-10 10:40:00|5.31|4.11|5.32|4.12|5.33|4.13|5.31|4.11|0
1699613100000|2023-11-10 10:45:00|5.33|4.13|5.31|4.11|5.33|4.13|5.3|4.1|0
1699613400000|2023-11-10 10:50:00|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1699613700000|2023-11-10 10:55:00|5.31|4.11|5.31|4.11|5.31|4.11|5.3|4.1|0
1699614000000|2023-11-10 11:00:00|5.3|4.1|5.31|4.11|5.34|4.14|5.3|4.1|0
1699614300000|2023-11-10 11:05:00|5.32|4.12|5.32|4.12|5.32|4.12|5.3|4.1|0
1699614600000|2023-11-10 11:10:00|5.33|4.13|5.35|4.15|5.35|4.15|5.32|4.12|0
1699614900000|2023-11-10 11:15:00|5.34|4.14|5.32|4.12|5.35|4.15|5.32|4.12|0
1699615200000|2023-11-10 11:20:00|5.33|4.13|5.32|4.12|5.34|4.14|5.32|4.12|0
1699615500000|2023-11-10 11:25:00|5.33|4.13|5.33|4.13|5.34|4.14|5.31|4.11|0
1699615800000|2023-11-10 11:30:00|5.34|4.14|5.37|4.17|5.37|4.17|5.33|4.13|0
1699616100000|2023-11-10 11:35:00|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1699616400000|2023-11-10 11:40:00|5.35|4.15|5.36|4.16|5.37|4.17|5.35|4.15|0
1699616700000|2023-11-10 11:45:00|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1699617000000|2023-11-10 11:50:00|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1699617300000|2023-11-10 11:55:00|5.33|4.13|5.31|4.11|5.34|4.14|5.31|4.11|0
1699617600000|2023-11-10 12:00:00|5.32|4.12|5.32|4.12|5.33|4.13|5.31|4.11|0
1699617900000|2023-11-10 12:05:00|5.33|4.13|5.3|4.1|5.33|4.13|5.3|4.1|0
1699618200000|2023-11-10 12:10:00|5.31|4.11|5.26|4.06|5.31|4.11|5.26|4.06|0
1699618500000|2023-11-10 12:15:00|5.27|4.07|5.25|4.05|5.27|4.07|5.24|4.04|0
1699618800000|2023-11-10 12:20:00|5.26|4.06|5.26|4.06|5.27|4.07|5.26|4.06|0
1699619100000|2023-11-10 12:25:00|5.25|4.05|5.23|4.03|5.26|4.06|5.22|4.02|0
1699619400000|2023-11-10 12:30:00|5.22|4.02|5.2|4|5.23|4.03|5.19|3.99|0
1699619700000|2023-11-10 12:35:00|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1699620000000|2023-11-10 12:40:00|5.19|3.99|5.24|4.04|5.33|4.13|5.17|3.97|0
1699620300000|2023-11-10 12:45:00|5.25|4.05|5.25|4.05|5.25|4.05|5.24|4.04|0
1699620600000|2023-11-10 12:50:00|5.24|4.04|5.26|4.06|5.27|4.07|5.24|4.04|0
1699620900000|2023-11-10 12:55:00|5.27|4.07|5.24|4.04|5.27|4.07|5.23|4.03|0
1699621200000|2023-11-10 13:00:00|5.23|4.03|5.26|4.06|5.27|4.07|5.23|4.03|0
1699621500000|2023-11-10 13:05:00|5.25|4.05|5.21|4.01|5.27|4.07|5.21|4.01|0
1699621800000|2023-11-10 13:10:00|5.2|4|5.21|4.01|5.23|4.03|5.2|4|0
1699622100000|2023-11-10 13:15:00|5.22|4.02|5.21|4.01|5.22|4.02|5.19|3.99|0
1699622400000|2023-11-10 13:20:00|5.2|4|5.23|4.03|5.23|4.03|5.2|4|0
1699622700000|2023-11-10 13:25:00|5.22|4.02|5.21|4.01|5.22|4.02|5.19|3.99|0
1699623000000|2023-11-10 13:30:00|5.22|4.02|5.22|4.02|5.24|4.04|5.21|4.01|0
1699623300000|2023-11-10 13:35:00|5.21|4.01|5.17|3.97|5.21|4.01|5.17|3.97|0
1699623600000|2023-11-10 13:40:00|5.18|3.98|5.16|3.96|5.19|3.99|5.16|3.96|0
1699623900000|2023-11-10 13:45:00|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1699624200000|2023-11-10 13:50:00|5.14|3.94|5.23|4.03|5.28|4.08|5.12|3.92|0
1699624500000|2023-11-10 13:55:00|5.22|4.02|5.19|3.99|5.25|4.05|5.19|3.99|0
1699624800000|2023-11-10 14:00:00|5.2|4|5.22|4.02|5.22|4.02|5.2|4|0
1699625100000|2023-11-10 14:05:00|5.21|4.01|5.22|4.02|5.22|4.02|5.21|4.01|0
1699625400000|2023-11-10 14:10:00|5.23|4.03|5.2|4|5.23|4.03|5.19|3.99|0
1699625700000|2023-11-10 14:15:00|5.21|4.01|5.21|4.01|5.21|4.01|5.2|4|0
1699626000000|2023-11-10 14:20:00|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1699626300000|2023-11-10 14:25:00|5.21|4.01|5.16|3.96|5.21|4.01|5.15|3.95|0
1699626600000|2023-11-10 14:30:00|5.17|3.97|5.24|4.04|5.25|4.05|5.17|3.97|0
1699626900000|2023-11-10 14:35:00|5.25|4.05|5.13|3.93|5.3|4.1|5.12|3.92|0
1699627200000|2023-11-10 14:40:00|5.11|3.91|5.31|4.11|5.31|4.11|5.08|3.88|0
1699627500000|2023-11-10 14:45:00|5.3|4.1|5.2|4|5.3|4.1|5.18|3.98|0
1699627800000|2023-11-10 14:50:00|5.19|3.99|4.81|3.61|5.23|4.03|4.8|3.6|0
1699628100000|2023-11-10 14:55:00|4.8|3.6|4.83|3.63|4.85|3.65|4.8|3.6|0
1699628400000|2023-11-10 15:00:00|4.87|3.67|4.9|3.7|4.91|3.71|4.84|3.64|0
1699628700000|2023-11-10 15:05:00|4.89|3.69|4.91|3.71|4.91|3.71|4.85|3.65|0
1699629000000|2023-11-10 15:10:00|4.92|3.72|4.89|3.69|4.92|3.72|4.85|3.65|0
1699629300000|2023-11-10 15:15:00|4.88|3.68|4.86|3.66|4.93|3.73|4.86|3.66|0
1699629600000|2023-11-10 15:20:00|4.87|3.67|4.89|3.69|4.89|3.69|4.84|3.64|0
1699629900000|2023-11-10 15:25:00|4.9|3.7|4.94|3.74|4.97|3.77|4.89|3.69|0
1699630200000|2023-11-10 15:30:00|4.95|3.75|4.98|3.78|4.98|3.78|4.92|3.72|0
1699630500000|2023-11-10 15:35:00|4.97|3.77|4.97|3.77|4.98|3.78|4.92|3.72|0
1699630800000|2023-11-10 15:40:00|4.98|3.78|4.81|3.61|4.98|3.78|4.75|3.55|0
1699631100000|2023-11-10 15:45:00|4.82|3.62|4.77|3.57|4.82|3.62|4.73|3.53|0
1699631400000|2023-11-10 15:50:00|4.76|3.56|4.76|3.56|4.78|3.58|4.74|3.54|0
1699631700000|2023-11-10 15:55:00|4.77|3.57|4.73|3.53|4.77|3.57|4.73|3.53|0
1699632000000|2023-11-10 16:00:00|4.72|3.52|4.65|3.45|4.73|3.53|4.65|3.45|0
1699632300000|2023-11-10 16:05:00|4.64|3.44|4.59|3.39|4.82|3.62|4.58|3.38|0
1699632600000|2023-11-10 16:10:00|4.6|3.4|4.56|3.36|4.6|3.4|4.56|3.36|0
1699632900000|2023-11-10 16:15:00|4.55|3.35|4.56|3.36|4.57|3.37|4.54|3.34|0
1699633200000|2023-11-10 16:20:00|4.57|3.37|4.56|3.36|4.57|3.37|4.55|3.35|0
1699633500000|2023-11-10 16:25:00|4.57|3.37|4.57|3.37|4.59|3.39|4.55|3.35|0
1699633800000|2023-11-10 16:30:00|4.56|3.36|4.6|3.4|4.6|3.4|4.56|3.36|0
1699634100000|2023-11-10 16:35:00|4.59|3.39|4.6|3.4|4.62|3.42|4.58|3.38|0
1699634400000|2023-11-10 16:40:00|4.59|3.39|4.56|3.36|4.6|3.4|4.56|3.36|0
1699634700000|2023-11-10 16:45:00|4.57|3.37|4.59|3.39|4.59|3.39|4.56|3.36|0
1699635000000|2023-11-10 16:50:00|4.58|3.38|4.56|3.36|4.59|3.39|4.56|3.36|0
1699635300000|2023-11-10 16:55:00|4.55|3.35|4.55|3.35|4.57|3.37|4.55|3.35|0
1699635600000|2023-11-10 17:00:00|4.56|3.36|4.51|3.31|4.56|3.36|4.5|3.3|0
1699635900000|2023-11-10 17:05:00|4.52|3.32|4.58|3.38|4.65|3.45|4.51|3.31|0
1699636200000|2023-11-10 17:10:00|4.59|3.39|4.6|3.4|4.6|3.4|4.57|3.37|0
1699636500000|2023-11-10 17:15:00|4.59|3.39|4.59|3.39|4.6|3.4|4.58|3.38|0
1699636800000|2023-11-10 17:20:00|4.58|3.38|4.59|3.39|4.6|3.4|4.58|3.38|0
1699637100000|2023-11-10 17:25:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1699637400000|2023-11-10 17:30:00|4.58|3.38|4.49|3.29|4.59|3.39|4.49|3.29|0
1699637700000|2023-11-10 17:35:00|4.48|3.28|4.84|3.64|4.84|3.64|4.47|3.27|0
1699638000000|2023-11-10 17:40:00|4.86|3.66|4.83|3.63|4.86|3.66|4.82|3.62|0
1699638300000|2023-11-10 17:45:00|4.84|3.64|4.85|3.65|4.86|3.66|4.83|3.63|0
1699638600000|2023-11-10 17:50:00|4.84|3.64|4.79|3.59|4.86|3.66|4.79|3.59|0
1699638900000|2023-11-10 17:55:00|4.8|3.6|4.81|3.61|4.83|3.63|4.79|3.59|0
1699639200000|2023-11-10 18:00:00|4.88|3.68|4.8|3.6|4.89|3.69|4.8|3.6|0
1699639500000|2023-11-10 18:05:00|4.81|3.61|4.84|3.64|4.84|3.64|4.81|3.61|0
1699639800000|2023-11-10 18:10:00|4.85|3.65|4.85|3.65|4.87|3.67|4.83|3.63|0
1699640100000|2023-11-10 18:15:00|4.86|3.66|4.77|3.57|4.86|3.66|4.77|3.57|0
1699640400000|2023-11-10 18:20:00|4.76|3.56|4.72|3.52|4.76|3.56|4.72|3.52|0
1699640700000|2023-11-10 18:25:00|4.71|3.51|4.71|3.51|4.71|3.51|4.68|3.48|0
1699641000000|2023-11-10 18:30:00|4.7|3.5|4.67|3.47|4.7|3.5|4.67|3.47|0
1699641300000|2023-11-10 18:35:00|4.68|3.48|4.81|3.61|4.82|3.62|4.66|3.46|0
1699641600000|2023-11-10 18:40:00|4.8|3.6|4.78|3.58|4.8|3.6|4.77|3.57|0
1699641900000|2023-11-10 18:45:00|4.77|3.57|4.78|3.58|4.79|3.59|4.76|3.56|0
1699642200000|2023-11-10 18:50:00|4.79|3.59|4.8|3.6|4.81|3.61|4.78|3.58|0
1699642500000|2023-11-10 18:55:00|4.81|3.61|4.79|3.59|4.81|3.61|4.78|3.58|0
1699642800000|2023-11-10 19:00:00|4.8|3.6|4.79|3.59|4.8|3.6|4.78|3.58|0
1699643100000|2023-11-10 19:05:00|4.8|3.6|4.78|3.58|4.8|3.6|4.78|3.58|0
1699643400000|2023-11-10 19:10:00|4.77|3.57|4.76|3.56|4.78|3.58|4.75|3.55|0
1699643700000|2023-11-10 19:15:00|4.75|3.55|4.76|3.56|4.77|3.57|4.75|3.55|0
1699644000000|2023-11-10 19:20:00|4.75|3.55|4.76|3.56|4.77|3.57|4.74|3.54|0
1699644300000|2023-11-10 19:25:00|4.77|3.57|4.75|3.55|4.78|3.58|4.75|3.55|0
1699644600000|2023-11-10 19:30:00|4.82|3.62|4.85|3.65|4.86|3.66|4.82|3.62|0
1699644900000|2023-11-10 19:35:00|4.84|3.64|4.84|3.64|4.86|3.66|4.83|3.63|0
1699645200000|2023-11-10 19:40:00|4.83|3.63|4.83|3.63|4.84|3.64|4.82|3.62|0
1699645500000|2023-11-10 19:45:00|4.84|3.64|4.83|3.63|4.84|3.64|4.82|3.62|0
1699645800000|2023-11-10 19:50:00|4.82|3.62|4.83|3.63|4.85|3.65|4.81|3.61|0
1699646100000|2023-11-10 19:55:00|4.84|3.64|4.8|3.6|4.85|3.65|4.8|3.6|0
1699646400000|2023-11-10 20:00:00|4.81|3.61|4.79|3.59|4.81|3.61|4.78|3.58|0
1699646700000|2023-11-10 20:05:00|4.8|3.6|4.78|3.58|4.8|3.6|4.78|3.58|0
1699647000000|2023-11-10 20:10:00|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1699647300000|2023-11-10 20:15:00|4.79|3.59|4.76|3.56|4.81|3.61|4.76|3.56|0
1699647600000|2023-11-10 20:20:00|4.75|3.55|4.75|3.55|4.77|3.57|4.74|3.54|0
1699647900000|2023-11-10 20:25:00|4.76|3.56|4.72|3.52|4.76|3.56|4.72|3.52|0
1699648200000|2023-11-10 20:30:00|4.71|3.51|4.73|3.53|4.74|3.54|4.71|3.51|0
1699648500000|2023-11-10 20:35:00|4.72|3.52|4.76|3.56|4.8|3.6|4.72|3.52|0
1699648800000|2023-11-10 20:40:00|4.77|3.57|4.73|3.53|4.77|3.57|4.73|3.53|0
1699649100000|2023-11-10 20:45:00|4.74|3.54|4.72|3.52|4.74|3.54|4.7|3.5|0
1699649400000|2023-11-10 20:50:00|4.71|3.51|4.72|3.52|4.72|3.52|4.69|3.49|0
1699649700000|2023-11-10 20:55:00|4.73|3.53|4.72|3.52|4.74|3.54|4.72|3.52|0
1699650000000|2023-11-10 21:00:00|4.69|3.49|4.71|3.51|4.72|3.52|4.68|3.48|0
1699650300000|2023-11-10 21:05:00|4.7|3.5|4.71|3.51|4.72|3.52|4.7|3.5|0
1699650600000|2023-11-10 21:10:00|4.72|3.52|4.71|3.51|4.72|3.52|4.7|3.5|0
1699838400000|2023-11-13 01:20:00|4.89|3.29|4.91|3.31|4.91|3.31|4.89|3.29|0
1699838700000|2023-11-13 01:25:00|4.9|3.3|4.89|3.29|4.9|3.3|4.89|3.29|0
1699839300000|2023-11-13 01:35:00|4.7|3.5|4.7|3.5|4.7|3.5|4.7|3.5|0
1699839600000|2023-11-13 01:40:00|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1699839900000|2023-11-13 01:45:00|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1699840200000|2023-11-13 01:50:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1699840800000|2023-11-13 02:00:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1699841400000|2023-11-13 02:10:00|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1699841700000|2023-11-13 02:15:00|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1699842000000|2023-11-13 02:20:00|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1699842300000|2023-11-13 02:25:00|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1699842600000|2023-11-13 02:30:00|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1699842900000|2023-11-13 02:35:00|4.69|3.49|4.71|3.51|4.71|3.51|4.69|3.49|0
1699843200000|2023-11-13 02:40:00|4.7|3.5|4.71|3.51|4.71|3.51|4.7|3.5|0
1699843500000|2023-11-13 02:45:00|4.72|3.52|4.73|3.53|4.73|3.53|4.71|3.51|0
1699843800000|2023-11-13 02:50:00|4.72|3.52|4.73|3.53|4.74|3.54|4.72|3.52|0
1699844100000|2023-11-13 02:55:00|4.74|3.54|4.73|3.53|4.74|3.54|4.73|3.53|0
1699844400000|2023-11-13 03:00:00|4.74|3.54|4.75|3.55|4.75|3.55|4.73|3.53|0
1699844700000|2023-11-13 03:05:00|4.76|3.56|4.77|3.57|4.77|3.57|4.75|3.55|0
1699845000000|2023-11-13 03:10:00|4.76|3.56|4.76|3.56|4.77|3.57|4.76|3.56|0
1699845900000|2023-11-13 03:25:00|4.75|3.55|4.75|3.55|4.75|3.55|4.75|3.55|0
1699846200000|2023-11-13 03:30:00|4.76|3.56|4.75|3.55|4.77|3.57|4.75|3.55|0
1699846500000|2023-11-13 03:35:00|4.76|3.56|4.76|3.56|4.76|3.56|4.75|3.55|0
1699846800000|2023-11-13 03:40:00|4.75|3.55|4.76|3.56|4.76|3.56|4.75|3.55|0
1699847100000|2023-11-13 03:45:00|4.75|3.55|4.75|3.55|4.76|3.56|4.75|3.55|0
1699847700000|2023-11-13 03:55:00|4.74|3.54|4.75|3.55|4.75|3.55|4.74|3.54|0
1699848000000|2023-11-13 04:00:00|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1699848300000|2023-11-13 04:05:00|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1699848600000|2023-11-13 04:10:00|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1699848900000|2023-11-13 04:15:00|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1699849200000|2023-11-13 04:20:00|4.76|3.56|4.76|3.56|4.76|3.56|4.76|3.56|0
1699849500000|2023-11-13 04:25:00|4.75|3.55|4.76|3.56|4.76|3.56|4.75|3.55|0
1699849800000|2023-11-13 04:30:00|4.75|3.55|4.75|3.55|4.76|3.56|4.75|3.55|0
1699850100000|2023-11-13 04:35:00|4.76|3.56|4.77|3.57|4.77|3.57|4.76|3.56|0
1699850400000|2023-11-13 04:40:00|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1699851000000|2023-11-13 04:50:00|4.76|3.56|4.76|3.56|4.76|3.56|4.76|3.56|0
1699851900000|2023-11-13 05:05:00|4.77|3.57|4.76|3.56|4.77|3.57|4.76|3.56|0
1699852200000|2023-11-13 05:10:00|4.75|3.55|4.75|3.55|4.76|3.56|4.75|3.55|0
1699852500000|2023-11-13 05:15:00|4.74|3.54|4.74|3.54|4.74|3.54|4.74|3.54|0
1699852800000|2023-11-13 05:20:00|4.73|3.53|4.72|3.52|4.73|3.53|4.71|3.51|0
1699853100000|2023-11-13 05:25:00|4.73|3.53|4.74|3.54|4.74|3.54|4.73|3.53|0
1699853400000|2023-11-13 05:30:00|4.73|3.53|4.74|3.54|4.74|3.54|4.73|3.53|0
1699854000000|2023-11-13 05:40:00|4.75|3.55|4.74|3.54|4.75|3.55|4.74|3.54|0
1699854300000|2023-11-13 05:45:00|4.75|3.55|4.75|3.55|4.75|3.55|4.74|3.54|0
1699854600000|2023-11-13 05:50:00|4.74|3.54|4.74|3.54|4.75|3.55|4.74|3.54|0
1699854900000|2023-11-13 05:55:00|4.75|3.55|4.74|3.54|4.75|3.55|4.74|3.54|0
1699855200000|2023-11-13 06:00:00|4.73|3.53|4.74|3.54|4.74|3.54|4.73|3.53|0
1699855800000|2023-11-13 06:10:00|4.73|3.53|4.74|3.54|4.74|3.54|4.73|3.53|0
1699856100000|2023-11-13 06:15:00|4.73|3.53|4.73|3.53|4.73|3.53|4.73|3.53|0
1699856400000|2023-11-13 06:20:00|4.72|3.52|4.71|3.51|4.72|3.52|4.7|3.5|0
1699856700000|2023-11-13 06:25:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1699857000000|2023-11-13 06:30:00|4.71|3.51|4.71|3.51|4.71|3.51|4.7|3.5|0
1699857300000|2023-11-13 06:35:00|4.7|3.5|4.69|3.49|4.7|3.5|4.68|3.48|0
1699857600000|2023-11-13 06:40:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1699858200000|2023-11-13 06:50:00|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1699858500000|2023-11-13 06:55:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1699858800000|2023-11-13 07:00:00|4.69|3.49|4.68|3.48|4.7|3.5|4.68|3.48|0
1699859100000|2023-11-13 07:05:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1699859400000|2023-11-13 07:10:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1699859700000|2023-11-13 07:15:00|4.67|3.47|4.67|3.47|4.68|3.48|4.67|3.47|0
1699860000000|2023-11-13 07:20:00|4.68|3.48|4.69|3.49|4.69|3.49|4.67|3.47|0
1699860300000|2023-11-13 07:25:00|4.68|3.48|4.74|3.54|4.75|3.55|4.55|3.35|0
1699860600000|2023-11-13 07:30:00|4.75|3.55|4.75|3.55|4.76|3.56|4.74|3.54|0
1699860900000|2023-11-13 07:35:00|4.76|3.56|4.74|3.54|4.76|3.56|4.74|3.54|0
1699861200000|2023-11-13 07:40:00|4.73|3.53|4.74|3.54|4.75|3.55|4.73|3.53|0
1699861500000|2023-11-13 07:45:00|4.73|3.53|4.73|3.53|4.74|3.54|4.73|3.53|0
1699861800000|2023-11-13 07:50:00|4.74|3.54|4.73|3.53|4.74|3.54|4.73|3.53|0
1699862100000|2023-11-13 07:55:00|4.74|3.54|4.73|3.53|4.74|3.54|4.72|3.52|0
1699862400000|2023-11-13 08:00:00|4.72|3.52|4.74|3.54|4.75|3.55|4.72|3.52|0
1699862700000|2023-11-13 08:05:00|4.75|3.55|4.72|3.52|4.75|3.55|4.72|3.52|0
1699863000000|2023-11-13 08:10:00|4.71|3.51|4.75|3.55|4.75|3.55|4.71|3.51|0
1699863300000|2023-11-13 08:15:00|4.74|3.54|4.75|3.55|4.76|3.56|4.74|3.54|0
1699863600000|2023-11-13 08:20:00|4.74|3.54|4.73|3.53|4.75|3.55|4.73|3.53|0
1699863900000|2023-11-13 08:25:00|4.72|3.52|4.72|3.52|4.73|3.53|4.71|3.51|0
1699864200000|2023-11-13 08:30:00|4.71|3.51|4.71|3.51|4.72|3.52|4.7|3.5|0
1699864500000|2023-11-13 08:35:00|4.7|3.5|4.71|3.51|4.72|3.52|4.7|3.5|0
1699864800000|2023-11-13 08:40:00|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1699865100000|2023-11-13 08:45:00|4.71|3.51|4.71|3.51|4.71|3.51|4.7|3.5|0
1699865400000|2023-11-13 08:50:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1699866000000|2023-11-13 09:00:00|4.68|3.48|4.69|3.49|4.7|3.5|4.68|3.48|0
1699866300000|2023-11-13 09:05:00|4.68|3.48|4.69|3.49|4.7|3.5|4.68|3.48|0
1699866600000|2023-11-13 09:10:00|4.68|3.48|4.68|3.48|4.68|3.48|4.67|3.47|0
1699866900000|2023-11-13 09:15:00|4.67|3.47|4.66|3.46|4.68|3.48|4.66|3.46|0
1699867200000|2023-11-13 09:20:00|4.67|3.47|4.65|3.45|4.67|3.47|4.65|3.45|0
1699867500000|2023-11-13 09:25:00|4.66|3.46|4.67|3.47|4.67|3.47|4.65|3.45|0
1699867800000|2023-11-13 09:30:00|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1699868100000|2023-11-13 09:35:00|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1699868400000|2023-11-13 09:40:00|4.66|3.46|4.66|3.46|4.67|3.47|4.66|3.46|0
1699868700000|2023-11-13 09:45:00|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1699869000000|2023-11-13 09:50:00|4.67|3.47|4.66|3.46|4.67|3.47|4.65|3.45|0
1699869300000|2023-11-13 09:55:00|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1699869600000|2023-11-13 10:00:00|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1699869900000|2023-11-13 10:05:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1699870200000|2023-11-13 10:10:00|4.68|3.48|4.68|3.48|4.69|3.49|4.67|3.47|0
1699870500000|2023-11-13 10:15:00|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1699870800000|2023-11-13 10:20:00|4.67|3.47|4.67|3.47|4.68|3.48|4.67|3.47|0
1699871100000|2023-11-13 10:25:00|4.68|3.48|4.67|3.47|4.68|3.48|4.66|3.46|0
1699871400000|2023-11-13 10:30:00|4.66|3.46|4.64|3.44|4.66|3.46|4.64|3.44|0
1699871700000|2023-11-13 10:35:00|4.65|3.45|4.67|3.47|4.67|3.47|4.65|3.45|0
1699872000000|2023-11-13 10:40:00|4.66|3.46|4.64|3.44|4.67|3.47|4.64|3.44|0
1699872300000|2023-11-13 10:45:00|4.65|3.45|4.66|3.46|4.66|3.46|4.64|3.44|0
1699872600000|2023-11-13 10:50:00|4.65|3.45|4.64|3.44|4.65|3.45|4.64|3.44|0
1699872900000|2023-11-13 10:55:00|4.65|3.45|4.62|3.42|4.65|3.45|4.61|3.41|0
1699873200000|2023-11-13 11:00:00|4.61|3.41|4.63|3.43|4.63|3.43|4.61|3.41|0
1699873500000|2023-11-13 11:05:00|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1699873800000|2023-11-13 11:10:00|4.64|3.44|4.64|3.44|4.64|3.44|4.63|3.43|0
1699874100000|2023-11-13 11:15:00|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1699874400000|2023-11-13 11:20:00|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1699874700000|2023-11-13 11:25:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1699875000000|2023-11-13 11:30:00|4.63|3.43|4.66|3.46|4.66|3.46|4.63|3.43|0
1699875300000|2023-11-13 11:35:00|4.65|3.45|4.65|3.45|4.67|3.47|4.65|3.45|0
1699875600000|2023-11-13 11:40:00|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1699875900000|2023-11-13 11:45:00|4.65|3.45|4.64|3.44|4.66|3.46|4.64|3.44|0
1699876200000|2023-11-13 11:50:00|4.63|3.43|4.63|3.43|4.64|3.44|4.63|3.43|0
1699876500000|2023-11-13 11:55:00|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1699876800000|2023-11-13 12:00:00|4.63|3.43|4.64|3.44|4.64|3.44|4.62|3.42|0
1699877100000|2023-11-13 12:05:00|4.63|3.43|4.64|3.44|4.65|3.45|4.63|3.43|0
1699877400000|2023-11-13 12:10:00|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1699877700000|2023-11-13 12:15:00|4.64|3.44|4.64|3.44|4.65|3.45|4.64|3.44|0
1699878000000|2023-11-13 12:20:00|4.65|3.45|4.66|3.46|4.67|3.47|4.64|3.44|0
1699878300000|2023-11-13 12:25:00|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1699878600000|2023-11-13 12:30:00|4.65|3.45|4.64|3.44|4.66|3.46|4.64|3.44|0
1699878900000|2023-11-13 12:35:00|4.65|3.45|4.63|3.43|4.65|3.45|4.63|3.43|0
1699879200000|2023-11-13 12:40:00|4.64|3.44|4.63|3.43|4.65|3.45|4.63|3.43|0
1699879500000|2023-11-13 12:45:00|4.64|3.44|4.64|3.44|4.65|3.45|4.63|3.43|0
1699879800000|2023-11-13 12:50:00|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1699880100000|2023-11-13 12:55:00|4.66|3.46|4.64|3.44|4.66|3.46|4.63|3.43|0
1699880400000|2023-11-13 13:00:00|4.63|3.43|4.63|3.43|4.64|3.44|4.63|3.43|0
1699880700000|2023-11-13 13:05:00|4.64|3.44|4.63|3.43|4.65|3.45|4.62|3.42|0
1699881000000|2023-11-13 13:10:00|4.62|3.42|4.65|3.45|4.65|3.45|4.62|3.42|0
1699881300000|2023-11-13 13:15:00|4.64|3.44|4.62|3.42|4.65|3.45|4.62|3.42|0
1699881600000|2023-11-13 13:20:00|4.63|3.43|4.62|3.42|4.63|3.43|4.61|3.41|0
1699881900000|2023-11-13 13:25:00|4.61|3.41|4.61|3.41|4.62|3.42|4.61|3.41|0
1699882200000|2023-11-13 13:30:00|4.6|3.4|4.62|3.42|4.62|3.42|4.59|3.39|0
1699882500000|2023-11-13 13:35:00|4.63|3.43|4.67|3.47|4.67|3.47|4.63|3.43|0
1699882800000|2023-11-13 13:40:00|4.66|3.46|4.69|3.49|4.69|3.49|4.66|3.46|0
1699883100000|2023-11-13 13:45:00|4.68|3.48|4.68|3.48|4.7|3.5|4.68|3.48|0
1699883400000|2023-11-13 13:50:00|4.69|3.49|4.71|3.51|4.72|3.52|4.69|3.49|0
1699883700000|2023-11-13 13:55:00|4.7|3.5|4.7|3.5|4.71|3.51|4.69|3.49|0
1699884000000|2023-11-13 14:00:00|4.69|3.49|4.7|3.5|4.71|3.51|4.69|3.49|0
1699884300000|2023-11-13 14:05:00|4.71|3.51|4.7|3.5|4.72|3.52|4.7|3.5|0
1699884600000|2023-11-13 14:10:00|4.71|3.51|4.71|3.51|4.72|3.52|4.7|3.5|0
1699884900000|2023-11-13 14:15:00|4.7|3.5|4.71|3.51|4.72|3.52|4.7|3.5|0
1699885200000|2023-11-13 14:20:00|4.72|3.52|4.71|3.51|4.72|3.52|4.71|3.51|0
1699885500000|2023-11-13 14:25:00|4.7|3.5|4.71|3.51|4.71|3.51|4.7|3.5|0
1699885800000|2023-11-13 14:30:00|4.7|3.5|4.75|3.55|4.75|3.55|4.66|3.46|0
1699886100000|2023-11-13 14:35:00|4.74|3.54|4.76|3.56|4.77|3.57|4.74|3.54|0
1699886400000|2023-11-13 14:40:00|4.75|3.55|4.77|3.57|4.77|3.57|4.74|3.54|0
1699886700000|2023-11-13 14:45:00|4.76|3.56|4.74|3.54|4.77|3.57|4.74|3.54|0
1699887000000|2023-11-13 14:50:00|4.75|3.55|4.76|3.56|4.77|3.57|4.72|3.52|0
1699887300000|2023-11-13 14:55:00|4.77|3.57|4.74|3.54|4.79|3.59|4.73|3.53|0
1699887600000|2023-11-13 15:00:00|4.75|3.55|4.74|3.54|4.78|3.58|4.72|3.52|0
1699887900000|2023-11-13 15:05:00|4.73|3.53|4.73|3.53|4.75|3.55|4.71|3.51|0
1699888200000|2023-11-13 15:10:00|4.74|3.54|4.71|3.51|4.76|3.56|4.7|3.5|0
1699888500000|2023-11-13 15:15:00|4.7|3.5|4.71|3.51|4.76|3.56|4.7|3.5|0
1699888800000|2023-11-13 15:20:00|4.72|3.52|4.74|3.54|4.74|3.54|4.7|3.5|0
1699889100000|2023-11-13 15:25:00|4.75|3.55|4.67|3.47|4.75|3.55|4.67|3.47|0
1699889400000|2023-11-13 15:30:00|4.66|3.46|4.64|3.44|4.68|3.48|4.64|3.44|0
1699889700000|2023-11-13 15:35:00|4.63|3.43|4.66|3.46|4.66|3.46|4.63|3.43|0
1699890000000|2023-11-13 15:40:00|4.65|3.45|4.63|3.43|4.66|3.46|4.63|3.43|0
1699890300000|2023-11-13 15:45:00|4.64|3.44|4.63|3.43|4.64|3.44|4.6|3.4|0
1699890600000|2023-11-13 15:50:00|4.62|3.42|4.58|3.38|4.62|3.42|4.58|3.38|0
1699890900000|2023-11-13 15:55:00|4.6|3.4|4.6|3.4|4.61|3.41|4.58|3.38|0
1699891200000|2023-11-13 16:00:00|4.61|3.41|4.61|3.41|4.61|3.41|4.58|3.38|0
1699891500000|2023-11-13 16:05:00|4.62|3.42|4.58|3.38|4.62|3.42|4.57|3.37|0
1699891800000|2023-11-13 16:10:00|4.59|3.39|4.55|3.35|4.65|3.45|4.55|3.35|0
1699892100000|2023-11-13 16:15:00|4.56|3.36|4.57|3.37|4.6|3.4|4.55|3.35|0
1699892400000|2023-11-13 16:20:00|4.58|3.38|4.54|3.34|4.59|3.39|4.53|3.33|0
1699892700000|2023-11-13 16:25:00|4.55|3.35|4.51|3.31|4.55|3.35|4.51|3.31|0
1699893000000|2023-11-13 16:30:00|4.52|3.32|4.51|3.31|4.53|3.33|4.5|3.3|0
1699893300000|2023-11-13 16:35:00|4.5|3.3|4.52|3.32|4.52|3.32|4.5|3.3|0
1699893600000|2023-11-13 16:40:00|4.51|3.31|4.48|3.28|4.52|3.32|4.48|3.28|0
1699893900000|2023-11-13 16:45:00|4.47|3.27|4.45|3.25|4.47|3.27|4.42|3.22|0
1699894200000|2023-11-13 16:50:00|4.44|3.24|4.46|3.26|4.46|3.26|4.44|3.24|0
1699894500000|2023-11-13 16:55:00|4.45|3.25|4.45|3.25|4.46|3.26|4.43|3.23|0
1699894800000|2023-11-13 17:00:00|4.44|3.24|4.45|3.25|4.47|3.27|4.44|3.24|0
1699895100000|2023-11-13 17:05:00|4.59|3.39|4.57|3.37|4.59|3.39|4.55|3.35|0
1699895400000|2023-11-13 17:10:00|4.56|3.36|4.6|3.4|4.62|3.42|4.56|3.36|0
1699895700000|2023-11-13 17:15:00|4.61|3.41|4.55|3.35|4.61|3.41|4.53|3.33|0
1699896000000|2023-11-13 17:20:00|4.56|3.36|4.51|3.31|4.56|3.36|4.51|3.31|0
1699896300000|2023-11-13 17:25:00|4.52|3.32|4.54|3.34|4.54|3.34|4.51|3.31|0
1699896600000|2023-11-13 17:30:00|4.53|3.33|4.54|3.34|4.57|3.37|4.53|3.33|0
1699896900000|2023-11-13 17:35:00|4.55|3.35|4.54|3.34|4.56|3.36|4.54|3.34|0
1699897200000|2023-11-13 17:40:00|4.53|3.33|4.56|3.36|4.56|3.36|4.53|3.33|0
1699897500000|2023-11-13 17:45:00|4.57|3.37|4.58|3.38|4.59|3.39|4.56|3.36|0
1699897800000|2023-11-13 17:50:00|4.57|3.37|4.57|3.37|4.59|3.39|4.56|3.36|0
1699898100000|2023-11-13 17:55:00|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1699898400000|2023-11-13 18:00:00|4.57|3.37|4.58|3.38|4.58|3.38|4.56|3.36|0
1699898700000|2023-11-13 18:05:00|4.57|3.37|4.6|3.4|4.6|3.4|4.57|3.37|0
1699899000000|2023-11-13 18:10:00|4.59|3.39|4.56|3.36|4.6|3.4|4.56|3.36|0
1699899300000|2023-11-13 18:15:00|4.57|3.37|4.55|3.35|4.57|3.37|4.54|3.34|0
1699899600000|2023-11-13 18:20:00|4.56|3.36|4.56|3.36|4.6|3.4|4.55|3.35|0
1699899900000|2023-11-13 18:25:00|4.57|3.37|4.59|3.39|4.6|3.4|4.57|3.37|0
1699900200000|2023-11-13 18:30:00|4.6|3.4|4.61|3.41|4.62|3.42|4.6|3.4|0
1699900500000|2023-11-13 18:35:00|4.6|3.4|4.56|3.36|4.61|3.41|4.56|3.36|0
1699900800000|2023-11-13 18:40:00|4.57|3.37|4.53|3.33|4.58|3.38|4.52|3.32|0
1699901100000|2023-11-13 18:45:00|4.52|3.32|4.51|3.31|4.52|3.32|4.5|3.3|0
1699901400000|2023-11-13 18:50:00|4.52|3.32|4.54|3.34|4.54|3.34|4.5|3.3|0
1699901700000|2023-11-13 18:55:00|4.53|3.33|4.55|3.35|4.56|3.36|4.53|3.33|0
1699902000000|2023-11-13 19:00:00|4.56|3.36|4.55|3.35|4.57|3.37|4.54|3.34|0
1699902300000|2023-11-13 19:05:00|4.54|3.34|4.54|3.34|4.56|3.36|4.53|3.33|0
1699902600000|2023-11-13 19:10:00|4.55|3.35|4.54|3.34|4.55|3.35|4.53|3.33|0
1699902900000|2023-11-13 19:15:00|4.53|3.33|4.54|3.34|4.56|3.36|4.53|3.33|0
1699903200000|2023-11-13 19:20:00|4.55|3.35|4.53|3.33|4.56|3.36|4.52|3.32|0
1699903500000|2023-11-13 19:25:00|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1699903800000|2023-11-13 19:30:00|4.5|3.3|4.52|3.32|4.53|3.33|4.5|3.3|0
1699904100000|2023-11-13 19:35:00|4.53|3.33|4.5|3.3|4.53|3.33|4.49|3.29|0
1699904400000|2023-11-13 19:40:00|4.51|3.31|4.5|3.3|4.51|3.31|4.49|3.29|0
1699904700000|2023-11-13 19:45:00|4.49|3.29|4.51|3.31|4.51|3.31|4.49|3.29|0
1699905000000|2023-11-13 19:50:00|4.52|3.32|4.54|3.34|4.55|3.35|4.52|3.32|0
1699905300000|2023-11-13 19:55:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1699905600000|2023-11-13 20:00:00|4.55|3.35|4.55|3.35|4.58|3.38|4.54|3.34|0
1699905900000|2023-11-13 20:05:00|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1699906200000|2023-11-13 20:10:00|4.55|3.35|4.53|3.33|4.55|3.35|4.52|3.32|0
1699906500000|2023-11-13 20:15:00|4.54|3.34|4.52|3.32|4.55|3.35|4.52|3.32|0
1699906800000|2023-11-13 20:20:00|4.51|3.31|4.51|3.31|4.52|3.32|4.51|3.31|0
1699907100000|2023-11-13 20:25:00|4.52|3.32|4.52|3.32|4.52|3.32|4.51|3.31|0
1699907400000|2023-11-13 20:30:00|4.53|3.33|4.53|3.33|4.54|3.34|4.52|3.32|0
1699907700000|2023-11-13 20:35:00|4.52|3.32|4.55|3.35|4.55|3.35|4.52|3.32|0
1699908000000|2023-11-13 20:40:00|4.54|3.34|4.55|3.35|4.56|3.36|4.53|3.33|0
1699908300000|2023-11-13 20:45:00|4.54|3.34|4.54|3.34|4.55|3.35|4.53|3.33|0
1699908600000|2023-11-13 20:50:00|4.55|3.35|4.57|3.37|4.59|3.39|4.54|3.34|0
1699908900000|2023-11-13 20:55:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1699909200000|2023-11-13 21:00:00|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1699909500000|2023-11-13 21:05:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1699909800000|2023-11-13 21:10:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1699910100000|2023-11-13 21:15:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1699910400000|2023-11-13 21:20:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1699910700000|2023-11-13 21:25:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1699912500000|2023-11-13 21:55:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1699913400000|2023-11-13 22:10:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1699915200000|2023-11-13 22:40:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1699915500000|2023-11-13 22:45:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1699916100000|2023-11-13 22:55:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1699916400000|2023-11-13 23:00:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1699916700000|2023-11-13 23:05:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1699917000000|2023-11-13 23:10:00|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1699917900000|2023-11-13 23:25:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1699918500000|2023-11-13 23:35:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1699918800000|2023-11-13 23:40:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1699919100000|2023-11-13 23:45:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1699919400000|2023-11-13 23:50:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1699920000000|2023-11-14 00:00:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1699920300000|2023-11-14 00:05:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1699920600000|2023-11-14 00:10:00|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1699921200000|2023-11-14 00:20:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1699921500000|2023-11-14 00:25:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1699922400000|2023-11-14 00:40:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1699922700000|2023-11-14 00:45:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1699923300000|2023-11-14 00:55:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1699923600000|2023-11-14 01:00:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1699923900000|2023-11-14 01:05:00|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1699924200000|2023-11-14 01:10:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1699924500000|2023-11-14 01:15:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1699924800000|2023-11-14 01:20:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1699925100000|2023-11-14 01:25:00|4.75|3.15|4.75|3.15|4.75|3.15|4.75|3.15|0
1699925400000|2023-11-14 01:30:00|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1699925700000|2023-11-14 01:35:00|4.63|3.43|4.61|3.41|4.63|3.43|4.6|3.4|0
1699926300000|2023-11-14 01:45:00|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1699926600000|2023-11-14 01:50:00|4.61|3.41|4.61|3.41|4.62|3.42|4.61|3.41|0
1699927200000|2023-11-14 02:00:00|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1699927500000|2023-11-14 02:05:00|4.61|3.41|4.62|3.42|4.62|3.42|4.61|3.41|0
1699927800000|2023-11-14 02:10:00|4.61|3.41|4.61|3.41|4.62|3.42|4.61|3.41|0
1699928100000|2023-11-14 02:15:00|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1699928400000|2023-11-14 02:20:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1699928700000|2023-11-14 02:25:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1699929000000|2023-11-14 02:30:00|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1699929300000|2023-11-14 02:35:00|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1699929900000|2023-11-14 02:45:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1699930200000|2023-11-14 02:50:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1699930800000|2023-11-14 03:00:00|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1699931100000|2023-11-14 03:05:00|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1699931400000|2023-11-14 03:10:00|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1699931700000|2023-11-14 03:15:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1699932000000|2023-11-14 03:20:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1699932600000|2023-11-14 03:30:00|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1699932900000|2023-11-14 03:35:00|4.61|3.41|4.6|3.4|4.61|3.41|4.6|3.4|0
1699933200000|2023-11-14 03:40:00|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1699933500000|2023-11-14 03:45:00|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1699933800000|2023-11-14 03:50:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1699934100000|2023-11-14 03:55:00|4.59|3.39|4.59|3.39|4.59|3.39|4.58|3.38|0
1699934700000|2023-11-14 04:05:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1699935300000|2023-11-14 04:15:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1699936500000|2023-11-14 04:35:00|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1699936800000|2023-11-14 04:40:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1699938600000|2023-11-14 05:10:00|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1699940100000|2023-11-14 05:35:00|4.61|3.41|4.59|3.39|4.61|3.41|4.59|3.39|0
1699940400000|2023-11-14 05:40:00|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1699940700000|2023-11-14 05:45:00|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1699941300000|2023-11-14 05:55:00|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1699941600000|2023-11-14 06:00:00|4.61|3.41|4.6|3.4|4.61|3.41|4.6|3.4|0
1699942200000|2023-11-14 06:10:00|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1699942500000|2023-11-14 06:15:00|4.61|3.41|4.59|3.39|4.61|3.41|4.59|3.39|0
1699942800000|2023-11-14 06:20:00|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1699943400000|2023-11-14 06:30:00|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1699943700000|2023-11-14 06:35:00|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1699944000000|2023-11-14 06:40:00|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1699944300000|2023-11-14 06:45:00|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1699944600000|2023-11-14 06:50:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1699944900000|2023-11-14 06:55:00|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1699945200000|2023-11-14 07:00:00|4.59|3.39|4.58|3.38|4.59|3.39|4.57|3.37|0
1699945500000|2023-11-14 07:05:00|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1699945800000|2023-11-14 07:10:00|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1699946100000|2023-11-14 07:15:00|4.57|3.37|4.57|3.37|4.58|3.38|4.57|3.37|0
1699946400000|2023-11-14 07:20:00|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1699946700000|2023-11-14 07:25:00|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1699947000000|2023-11-14 07:30:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1699947300000|2023-11-14 07:35:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1699947600000|2023-11-14 07:40:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1699947900000|2023-11-14 07:45:00|4.54|3.34|4.54|3.34|4.55|3.35|4.54|3.34|0
1699948200000|2023-11-14 07:50:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1699948500000|2023-11-14 07:55:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1699948800000|2023-11-14 08:00:00|4.53|3.33|4.55|3.35|4.56|3.36|4.53|3.33|0
1699949100000|2023-11-14 08:05:00|4.54|3.34|4.56|3.36|4.56|3.36|4.53|3.33|0
1699949400000|2023-11-14 08:10:00|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1699949700000|2023-11-14 08:15:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1699950000000|2023-11-14 08:20:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1699950300000|2023-11-14 08:25:00|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1699950600000|2023-11-14 08:30:00|4.56|3.36|4.53|3.33|4.56|3.36|4.53|3.33|0
1699950900000|2023-11-14 08:35:00|4.54|3.34|4.53|3.33|4.55|3.35|4.53|3.33|0
1699951200000|2023-11-14 08:40:00|4.54|3.34|4.55|3.35|4.56|3.36|4.53|3.33|0
1699951500000|2023-11-14 08:45:00|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1699951800000|2023-11-14 08:50:00|4.53|3.33|4.57|3.37|4.58|3.38|4.53|3.33|0
1699952100000|2023-11-14 08:55:00|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1699952400000|2023-11-14 09:00:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1699952700000|2023-11-14 09:05:00|4.57|3.37|4.54|3.34|4.57|3.37|4.54|3.34|0
1699953000000|2023-11-14 09:10:00|4.53|3.33|4.53|3.33|4.54|3.34|4.53|3.33|0
1699953300000|2023-11-14 09:15:00|4.52|3.32|4.52|3.32|4.53|3.33|4.52|3.32|0
1699953600000|2023-11-14 09:20:00|4.51|3.31|4.53|3.33|4.53|3.33|4.51|3.31|0
1699953900000|2023-11-14 09:25:00|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1699954200000|2023-11-14 09:30:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1699954500000|2023-11-14 09:35:00|4.56|3.36|4.54|3.34|4.56|3.36|4.53|3.33|0
1699954800000|2023-11-14 09:40:00|4.55|3.35|4.55|3.35|4.56|3.36|4.54|3.34|0
1699955100000|2023-11-14 09:45:00|4.56|3.36|4.53|3.33|4.56|3.36|4.53|3.33|0
1699955400000|2023-11-14 09:50:00|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1699955700000|2023-11-14 09:55:00|4.54|3.34|4.53|3.33|4.55|3.35|4.53|3.33|0
1699956000000|2023-11-14 10:00:00|4.54|3.34|4.44|3.24|4.55|3.35|4.43|3.23|0
1699956300000|2023-11-14 10:05:00|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1699956600000|2023-11-14 10:10:00|4.43|3.23|4.43|3.23|4.44|3.24|4.43|3.23|0
1699956900000|2023-11-14 10:15:00|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1699957200000|2023-11-14 10:20:00|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1699957500000|2023-11-14 10:25:00|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1699957800000|2023-11-14 10:30:00|4.41|3.21|4.43|3.23|4.43|3.23|4.4|3.2|0
1699958100000|2023-11-14 10:35:00|4.44|3.24|4.43|3.23|4.44|3.24|4.43|3.23|0
1699958400000|2023-11-14 10:40:00|4.44|3.24|4.46|3.26|4.46|3.26|4.43|3.23|0
1699958700000|2023-11-14 10:45:00|4.45|3.25|4.47|3.27|4.47|3.27|4.45|3.25|0
1699959000000|2023-11-14 10:50:00|4.48|3.28|4.47|3.27|4.48|3.28|4.46|3.26|0
1699959300000|2023-11-14 10:55:00|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1699959600000|2023-11-14 11:00:00|4.46|3.26|4.48|3.28|4.48|3.28|4.45|3.25|0
1699959900000|2023-11-14 11:05:00|4.47|3.27|4.5|3.3|4.5|3.3|4.47|3.27|0
1699960200000|2023-11-14 11:10:00|4.49|3.29|4.49|3.29|4.5|3.3|4.48|3.28|0
1699960500000|2023-11-14 11:15:00|4.48|3.28|4.48|3.28|4.49|3.29|4.47|3.27|0
1699960800000|2023-11-14 11:20:00|4.47|3.27|4.48|3.28|4.48|3.28|4.47|3.27|0
1699961100000|2023-11-14 11:25:00|4.49|3.29|4.49|3.29|4.49|3.29|4.48|3.28|0
1699961400000|2023-11-14 11:30:00|4.48|3.28|4.48|3.28|4.49|3.29|4.47|3.27|0
1699961700000|2023-11-14 11:35:00|4.47|3.27|4.48|3.28|4.48|3.28|4.47|3.27|0
1699962000000|2023-11-14 11:40:00|4.47|3.27|4.47|3.27|4.49|3.29|4.47|3.27|0
1699962300000|2023-11-14 11:45:00|4.48|3.28|4.48|3.28|4.48|3.28|4.47|3.27|0
1699962600000|2023-11-14 11:50:00|4.47|3.27|4.4|3.2|4.47|3.27|4.4|3.2|0
1699962900000|2023-11-14 11:55:00|4.39|3.19|4.39|3.19|4.4|3.2|4.38|3.18|0
1699963200000|2023-11-14 12:00:00|4.38|3.18|4.39|3.19|4.39|3.19|4.38|3.18|0
1699963500000|2023-11-14 12:05:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1699963800000|2023-11-14 12:10:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1699964100000|2023-11-14 12:15:00|4.4|3.2|4.4|3.2|4.4|3.2|4.39|3.19|0
1699964400000|2023-11-14 12:20:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1699964700000|2023-11-14 12:25:00|4.42|3.22|4.4|3.2|4.42|3.22|4.4|3.2|0
1699965000000|2023-11-14 12:30:00|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1699965300000|2023-11-14 12:35:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1699965600000|2023-11-14 12:40:00|4.41|3.21|4.42|3.22|4.43|3.23|4.41|3.21|0
1699965900000|2023-11-14 12:45:00|4.43|3.23|4.43|3.23|4.44|3.24|4.42|3.22|0
1699966200000|2023-11-14 12:50:00|4.42|3.22|4.42|3.22|4.43|3.23|4.42|3.22|0
1699966500000|2023-11-14 12:55:00|4.43|3.23|4.39|3.19|4.43|3.23|4.39|3.19|0
1699966800000|2023-11-14 13:00:00|4.38|3.18|4.4|3.2|4.4|3.2|4.37|3.17|0
1699967100000|2023-11-14 13:05:00|4.41|3.21|4.38|3.18|4.41|3.21|4.38|3.18|0
1699967400000|2023-11-14 13:10:00|4.37|3.17|4.39|3.19|4.39|3.19|4.37|3.17|0
1699967700000|2023-11-14 13:15:00|4.38|3.18|4.37|3.17|4.38|3.18|4.36|3.16|0
1699968000000|2023-11-14 13:20:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1699968300000|2023-11-14 13:25:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1699968600000|2023-11-14 13:30:00|4.38|3.18|4.17|2.97|4.54|3.34|3.96|2.76|0
1699968900000|2023-11-14 13:35:00|4.16|2.96|4.14|2.94|4.17|2.97|4.13|2.93|0
1699969200000|2023-11-14 13:40:00|4.13|2.93|4.11|2.91|4.13|2.93|4.09|2.89|0
1699969500000|2023-11-14 13:45:00|4.1|2.9|4.08|2.88|4.12|2.92|4.08|2.88|0
1699969800000|2023-11-14 13:50:00|4.09|2.89|4.04|2.84|4.1|2.9|4.01|2.81|0
1699970100000|2023-11-14 13:55:00|4.23|3.03|4.18|2.98|4.23|3.03|4.16|2.96|0
1699970400000|2023-11-14 14:00:00|4.19|2.99|4.17|2.97|4.22|3.02|4.17|2.97|0
1699970700000|2023-11-14 14:05:00|4.18|2.98|4.12|2.92|4.18|2.98|4.09|2.89|0
1699971000000|2023-11-14 14:10:00|4.13|2.93|4.14|2.94|4.15|2.95|4.11|2.91|0
1699971300000|2023-11-14 14:15:00|4.13|2.93|4.13|2.93|4.15|2.95|4.11|2.91|0
1699971600000|2023-11-14 14:20:00|4.12|2.92|4.09|2.89|4.12|2.92|4.09|2.89|0
1699971900000|2023-11-14 14:25:00|4.1|2.9|4.1|2.9|4.12|2.92|4.09|2.89|0
1699972200000|2023-11-14 14:30:00|4.09|2.89|4.07|2.87|4.13|2.93|4.05|2.85|0
1699972500000|2023-11-14 14:35:00|4.06|2.86|4.05|2.85|4.11|2.91|4.04|2.84|0
1699972800000|2023-11-14 14:40:00|4.06|2.86|4.11|2.91|4.13|2.93|4.05|2.85|0
1699973100000|2023-11-14 14:45:00|4.1|2.9|4.1|2.9|4.1|2.9|4.06|2.86|0
1699973400000|2023-11-14 14:50:00|4.11|2.91|4.07|2.87|4.11|2.91|4.06|2.86|0
1699973700000|2023-11-14 14:55:00|4.06|2.86|4.04|2.84|4.07|2.87|4.03|2.83|0
1699974000000|2023-11-14 15:00:00|4.03|2.83|4.27|3.07|4.28|3.08|3.99|2.79|0
1699974300000|2023-11-14 15:05:00|4.28|3.08|4.24|3.04|4.32|3.12|4.23|3.03|0
1699974600000|2023-11-14 15:10:00|4.23|3.03|4.23|3.03|4.25|3.05|4.22|3.02|0
1699974900000|2023-11-14 15:15:00|4.22|3.02|4.22|3.02|4.24|3.04|4.2|3|0
1699975200000|2023-11-14 15:20:00|4.21|3.01|4.19|2.99|4.23|3.03|4.18|2.98|0
1699975500000|2023-11-14 15:25:00|4.2|3|4.22|3.02|4.22|3.02|4.15|2.95|0
1699975800000|2023-11-14 15:30:00|4.29|3.09|4.26|3.06|4.3|3.1|4.25|3.05|0
1699976100000|2023-11-14 15:35:00|4.25|3.05|4.27|3.07|4.28|3.08|4.25|3.05|0
1699976400000|2023-11-14 15:40:00|4.26|3.06|4.26|3.06|4.28|3.08|4.25|3.05|0
1699976700000|2023-11-14 15:45:00|4.25|3.05|4.25|3.05|4.26|3.06|4.23|3.03|0
1699977000000|2023-11-14 15:50:00|4.26|3.06|4.25|3.05|4.27|3.07|4.25|3.05|0
1699977300000|2023-11-14 15:55:00|4.26|3.06|4.27|3.07|4.29|3.09|4.25|3.05|0
1699977600000|2023-11-14 16:00:00|4.26|3.06|4.24|3.04|4.26|3.06|4.24|3.04|0
1699977900000|2023-11-14 16:05:00|4.25|3.05|4.25|3.05|4.26|3.06|4.24|3.04|0
1699978200000|2023-11-14 16:10:00|4.24|3.04|4.2|3|4.25|3.05|4.2|3|0
1699978500000|2023-11-14 16:15:00|4.21|3.01|4.24|3.04|4.24|3.04|4.2|3|0
1699978800000|2023-11-14 16:20:00|4.23|3.03|4.24|3.04|4.25|3.05|4.23|3.03|0
1699979100000|2023-11-14 16:25:00|4.23|3.03|4.22|3.02|4.25|3.05|4.22|3.02|0
1699979400000|2023-11-14 16:30:00|4.23|3.03|4.45|3.25|4.46|3.26|4.22|3.02|0
1699979700000|2023-11-14 16:35:00|4.44|3.24|4.47|3.27|4.47|3.27|4.44|3.24|0
1699980000000|2023-11-14 16:40:00|4.46|3.26|4.44|3.24|4.47|3.27|4.44|3.24|0
1699980300000|2023-11-14 16:45:00|4.43|3.23|4.48|3.28|4.49|3.29|4.43|3.23|0
1699980600000|2023-11-14 16:50:00|4.47|3.27|4.5|3.3|4.52|3.32|4.47|3.27|0
1699980900000|2023-11-14 16:55:00|4.51|3.31|4.47|3.27|4.55|3.35|4.47|3.27|0
1699981200000|2023-11-14 17:00:00|4.48|3.28|4.46|3.26|4.48|3.28|4.44|3.24|0
1699981500000|2023-11-14 17:05:00|4.47|3.27|4.49|3.29|4.51|3.31|4.47|3.27|0
1699981800000|2023-11-14 17:10:00|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1699982100000|2023-11-14 17:15:00|4.5|3.3|4.5|3.3|4.51|3.31|4.49|3.29|0
1699982400000|2023-11-14 17:20:00|4.51|3.31|4.38|3.18|4.52|3.32|4.38|3.18|0
1699982700000|2023-11-14 17:25:00|4.37|3.17|4.37|3.17|4.38|3.18|4.36|3.16|0
1699983000000|2023-11-14 17:30:00|4.38|3.18|4.35|3.15|4.38|3.18|4.34|3.14|0
1699983300000|2023-11-14 17:35:00|4.34|3.14|4.32|3.12|4.36|3.16|4.32|3.12|0
1699983600000|2023-11-14 17:40:00|4.33|3.13|4.33|3.13|4.35|3.15|4.32|3.12|0
1699983900000|2023-11-14 17:45:00|4.34|3.14|4.31|3.11|4.34|3.14|4.31|3.11|0
1699984200000|2023-11-14 17:50:00|4.32|3.12|4.32|3.12|4.34|3.14|4.32|3.12|0
1699984500000|2023-11-14 17:55:00|4.31|3.11|4.31|3.11|4.32|3.12|4.3|3.1|0
1699984800000|2023-11-14 18:00:00|4.3|3.1|4.43|3.23|4.43|3.23|4.3|3.1|0
1699985100000|2023-11-14 18:05:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1699985400000|2023-11-14 18:10:00|4.43|3.23|4.46|3.26|4.46|3.26|4.43|3.23|0
1699985700000|2023-11-14 18:15:00|4.45|3.25|4.45|3.25|4.45|3.25|4.44|3.24|0
1699986000000|2023-11-14 18:20:00|4.46|3.26|4.44|3.24|4.46|3.26|4.44|3.24|0
1699986300000|2023-11-14 18:25:00|4.43|3.23|4.42|3.22|4.44|3.24|4.42|3.22|0
1699986600000|2023-11-14 18:30:00|4.41|3.21|4.42|3.22|4.42|3.22|4.39|3.19|0
1699986900000|2023-11-14 18:35:00|4.43|3.23|4.41|3.21|4.43|3.23|4.41|3.21|0
1699987200000|2023-11-14 18:40:00|4.42|3.22|4.44|3.24|4.45|3.25|4.42|3.22|0
1699987500000|2023-11-14 18:45:00|4.45|3.25|4.43|3.23|4.45|3.25|4.43|3.23|0
1699987800000|2023-11-14 18:50:00|4.42|3.22|4.45|3.25|4.45|3.25|4.42|3.22|0
1699988100000|2023-11-14 18:55:00|4.46|3.26|4.48|3.28|4.48|3.28|4.45|3.25|0
1699988400000|2023-11-14 19:00:00|4.49|3.29|4.5|3.3|4.5|3.3|4.48|3.28|0
1699988700000|2023-11-14 19:05:00|4.51|3.31|4.51|3.31|4.54|3.34|4.49|3.29|0
1699989000000|2023-11-14 19:10:00|4.52|3.32|4.43|3.23|4.53|3.33|4.42|3.22|0
1699989300000|2023-11-14 19:15:00|4.44|3.24|4.43|3.23|4.44|3.24|4.42|3.22|0
1699989600000|2023-11-14 19:20:00|4.44|3.24|4.42|3.22|4.44|3.24|4.41|3.21|0
1699989900000|2023-11-14 19:25:00|4.41|3.21|4.39|3.19|4.43|3.23|4.38|3.18|0
1699990200000|2023-11-14 19:30:00|4.38|3.18|4.35|3.15|4.38|3.18|4.34|3.14|0
1699990500000|2023-11-14 19:35:00|4.36|3.16|4.34|3.14|4.36|3.16|4.34|3.14|0
1699990800000|2023-11-14 19:40:00|4.41|3.21|4.41|3.21|4.41|3.21|4.39|3.19|0
1699991100000|2023-11-14 19:45:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1699991400000|2023-11-14 19:50:00|4.38|3.18|4.38|3.18|4.39|3.19|4.37|3.17|0
1699991700000|2023-11-14 19:55:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1699992000000|2023-11-14 20:00:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1699992300000|2023-11-14 20:05:00|4.37|3.17|4.33|3.13|4.37|3.17|4.32|3.12|0
1699992600000|2023-11-14 20:10:00|4.44|3.24|4.42|3.22|4.44|3.24|4.42|3.22|0
1699992900000|2023-11-14 20:15:00|4.41|3.21|4.42|3.22|4.42|3.22|4.41|3.21|0
1699993200000|2023-11-14 20:20:00|4.41|3.21|4.44|3.24|4.44|3.24|4.41|3.21|0
1699993500000|2023-11-14 20:25:00|4.45|3.25|4.43|3.23|4.46|3.26|4.43|3.23|0
1699993800000|2023-11-14 20:30:00|4.42|3.22|4.45|3.25|4.45|3.25|4.42|3.22|0
1699994100000|2023-11-14 20:35:00|4.44|3.24|4.44|3.24|4.46|3.26|4.44|3.24|0
1699994400000|2023-11-14 20:40:00|4.45|3.25|4.46|3.26|4.46|3.26|4.43|3.23|0
1699994700000|2023-11-14 20:45:00|4.47|3.27|4.49|3.29|4.49|3.29|4.46|3.26|0
1699995000000|2023-11-14 20:50:00|4.51|3.31|4.56|3.36|4.56|3.36|4.51|3.31|0
1699995300000|2023-11-14 20:55:00|4.55|3.35|4.54|3.34|4.59|3.39|4.53|3.33|0
1699995600000|2023-11-14 21:00:00|4.55|3.35|4.51|3.31|4.55|3.35|4.48|3.28|0
1699995900000|2023-11-14 21:05:00|4.5|3.3|4.51|3.31|4.52|3.32|4.5|3.3|0
1699996500000|2023-11-14 21:15:00|4.71|3.11|4.71|3.11|4.71|3.11|4.7|3.1|0
1699997100000|2023-11-14 21:25:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1699998300000|2023-11-14 21:45:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1699998600000|2023-11-14 21:50:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1699998900000|2023-11-14 21:55:00|4.7|3.1|4.7|3.1|4.7|3.1|4.7|3.1|0
1699999200000|2023-11-14 22:00:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1699999500000|2023-11-14 22:05:00|4.7|3.1|4.7|3.1|4.7|3.1|4.69|3.09|0
1699999800000|2023-11-14 22:10:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1700000100000|2023-11-14 22:15:00|4.69|3.09|4.69|3.09|4.69|3.09|4.69|3.09|0
1700000700000|2023-11-14 22:25:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1700001300000|2023-11-14 22:35:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1700002800000|2023-11-14 23:00:00|4.67|3.07|4.66|3.06|4.69|3.09|4.65|3.05|0
1700003100000|2023-11-14 23:05:00|4.65|3.05|4.66|3.06|4.66|3.06|4.65|3.05|0
1700003400000|2023-11-14 23:10:00|4.65|3.05|4.65|3.05|4.66|3.06|4.65|3.05|0
1700003700000|2023-11-14 23:15:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1700004000000|2023-11-14 23:20:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1700004300000|2023-11-14 23:25:00|4.65|3.05|4.65|3.05|4.66|3.06|4.65|3.05|0
1700004600000|2023-11-14 23:30:00|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1700004900000|2023-11-14 23:35:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1700005200000|2023-11-14 23:40:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1700005500000|2023-11-14 23:45:00|4.65|3.05|4.66|3.06|4.66|3.06|4.64|3.04|0
1700005800000|2023-11-14 23:50:00|4.65|3.05|4.66|3.06|4.67|3.07|4.65|3.05|0
1700006100000|2023-11-14 23:55:00|4.67|3.07|4.67|3.07|4.67|3.07|4.67|3.07|0
1700006400000|2023-11-15 00:00:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1700006700000|2023-11-15 00:05:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1700007000000|2023-11-15 00:10:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1700007300000|2023-11-15 00:15:00|4.68|3.08|4.68|3.08|4.69|3.09|4.68|3.08|0
1700007600000|2023-11-15 00:20:00|4.67|3.07|4.68|3.08|4.68|3.08|4.67|3.07|0
1700007900000|2023-11-15 00:25:00|4.67|3.07|4.67|3.07|4.68|3.08|4.67|3.07|0
1700008200000|2023-11-15 00:30:00|4.68|3.08|4.67|3.07|4.68|3.08|4.67|3.07|0
1700008800000|2023-11-15 00:40:00|4.68|3.08|4.68|3.08|4.68|3.08|4.67|3.07|0
1700009100000|2023-11-15 00:45:00|4.69|3.09|4.67|3.07|4.69|3.09|4.67|3.07|0
1700009400000|2023-11-15 00:50:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1700009700000|2023-11-15 00:55:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1700010000000|2023-11-15 01:00:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1700010300000|2023-11-15 01:05:00|4.66|3.06|4.66|3.06|4.66|3.06|4.66|3.06|0
1700010600000|2023-11-15 01:10:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1700010900000|2023-11-15 01:15:00|4.66|3.06|4.66|3.06|4.66|3.06|4.65|3.05|0
1700011200000|2023-11-15 01:20:00|4.67|3.07|4.67|3.07|4.67|3.07|4.66|3.06|0
1700011500000|2023-11-15 01:25:00|4.66|3.06|4.67|3.07|4.67|3.07|4.66|3.06|0
1700011800000|2023-11-15 01:30:00|4.47|3.27|4.48|3.28|4.48|3.28|4.46|3.26|0
1700012100000|2023-11-15 01:35:00|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1700012400000|2023-11-15 01:40:00|4.46|3.26|4.47|3.27|4.47|3.27|4.45|3.25|0
1700012700000|2023-11-15 01:45:00|4.46|3.26|4.46|3.26|4.46|3.26|4.45|3.25|0
1700013000000|2023-11-15 01:50:00|4.45|3.25|4.47|3.27|4.47|3.27|4.45|3.25|0
1700013300000|2023-11-15 01:55:00|4.46|3.26|4.46|3.26|4.47|3.27|4.46|3.26|0
1700013600000|2023-11-15 02:00:00|4.45|3.25|4.46|3.26|4.46|3.26|4.45|3.25|0
1700013900000|2023-11-15 02:05:00|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1700014200000|2023-11-15 02:10:00|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1700014500000|2023-11-15 02:15:00|4.45|3.25|4.45|3.25|4.46|3.26|4.45|3.25|0
1700015100000|2023-11-15 02:25:00|4.44|3.24|4.45|3.25|4.45|3.25|4.44|3.24|0
1700015400000|2023-11-15 02:30:00|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1700015700000|2023-11-15 02:35:00|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1700016000000|2023-11-15 02:40:00|4.44|3.24|4.43|3.23|4.44|3.24|4.43|3.23|0
1700016300000|2023-11-15 02:45:00|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1700016600000|2023-11-15 02:50:00|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1700016900000|2023-11-15 02:55:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1700017200000|2023-11-15 03:00:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1700017500000|2023-11-15 03:05:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700017800000|2023-11-15 03:10:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700018100000|2023-11-15 03:15:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700018400000|2023-11-15 03:20:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700019000000|2023-11-15 03:30:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1700019300000|2023-11-15 03:35:00|4.4|3.2|4.41|3.21|4.41|3.21|4.4|3.2|0
1700019600000|2023-11-15 03:40:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1700019900000|2023-11-15 03:45:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1700020500000|2023-11-15 03:55:00|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1700020800000|2023-11-15 04:00:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700022000000|2023-11-15 04:20:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700023500000|2023-11-15 04:45:00|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1700025000000|2023-11-15 05:10:00|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1700025600000|2023-11-15 05:20:00|4.38|3.18|4.38|3.18|4.39|3.19|4.38|3.18|0
1700025900000|2023-11-15 05:25:00|4.39|3.19|4.36|3.16|4.39|3.19|4.36|3.16|0
1700026200000|2023-11-15 05:30:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700026500000|2023-11-15 05:35:00|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1700026800000|2023-11-15 05:40:00|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1700027100000|2023-11-15 05:45:00|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1700027400000|2023-11-15 05:50:00|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1700027700000|2023-11-15 05:55:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1700028000000|2023-11-15 06:00:00|4.38|3.18|4.38|3.18|4.38|3.18|4.37|3.17|0
1700028300000|2023-11-15 06:05:00|4.37|3.17|4.38|3.18|4.38|3.18|4.37|3.17|0
1700028600000|2023-11-15 06:10:00|4.39|3.19|4.38|3.18|4.39|3.19|4.38|3.18|0
1700029200000|2023-11-15 06:20:00|4.37|3.17|4.38|3.18|4.38|3.18|4.37|3.17|0
1700029500000|2023-11-15 06:25:00|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1700029800000|2023-11-15 06:30:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1700030100000|2023-11-15 06:35:00|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1700030400000|2023-11-15 06:40:00|4.35|3.15|4.35|3.15|4.36|3.16|4.35|3.15|0
1700030700000|2023-11-15 06:45:00|4.34|3.14|4.37|3.17|4.37|3.17|4.34|3.14|0
1700031000000|2023-11-15 06:50:00|4.36|3.16|4.36|3.16|4.37|3.17|4.35|3.15|0
1700031300000|2023-11-15 06:55:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700031600000|2023-11-15 07:00:00|4.35|3.15|4.39|3.19|4.39|3.19|4.35|3.15|0
1700031900000|2023-11-15 07:05:00|4.4|3.2|4.4|3.2|4.41|3.21|4.39|3.19|0
1700032200000|2023-11-15 07:10:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1700032500000|2023-11-15 07:15:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1700032800000|2023-11-15 07:20:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1700033100000|2023-11-15 07:25:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1700033400000|2023-11-15 07:30:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700033700000|2023-11-15 07:35:00|4.39|3.19|4.39|3.19|4.4|3.2|4.38|3.18|0
1700034000000|2023-11-15 07:40:00|4.38|3.18|4.39|3.19|4.39|3.19|4.38|3.18|0
1700034300000|2023-11-15 07:45:00|4.4|3.2|4.4|3.2|4.4|3.2|4.39|3.19|0
1700034600000|2023-11-15 07:50:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700034900000|2023-11-15 07:55:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1700035200000|2023-11-15 08:00:00|4.39|3.19|4.37|3.17|4.39|3.19|4.37|3.17|0
1700035500000|2023-11-15 08:05:00|4.36|3.16|4.38|3.18|4.38|3.18|4.36|3.16|0
1700035800000|2023-11-15 08:10:00|4.37|3.17|4.5|3.3|4.5|3.3|4.37|3.17|0
1700036100000|2023-11-15 08:15:00|4.49|3.29|4.49|3.29|4.5|3.3|4.48|3.28|0
1700036400000|2023-11-15 08:20:00|4.48|3.28|4.48|3.28|4.49|3.29|4.48|3.28|0
1700036700000|2023-11-15 08:25:00|4.49|3.29|4.49|3.29|4.5|3.3|4.48|3.28|0
1700037000000|2023-11-15 08:30:00|4.48|3.28|4.48|3.28|4.5|3.3|4.48|3.28|0
1700037300000|2023-11-15 08:35:00|4.47|3.27|4.47|3.27|4.48|3.28|4.47|3.27|0
1700037600000|2023-11-15 08:40:00|4.48|3.28|4.45|3.25|4.48|3.28|4.44|3.24|0
1700037900000|2023-11-15 08:45:00|4.44|3.24|4.44|3.24|4.45|3.25|4.44|3.24|0
1700038200000|2023-11-15 08:50:00|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1700038500000|2023-11-15 08:55:00|4.43|3.23|4.43|3.23|4.44|3.24|4.43|3.23|0
1700038800000|2023-11-15 09:00:00|4.44|3.24|4.44|3.24|4.45|3.25|4.43|3.23|0
1700039100000|2023-11-15 09:05:00|4.45|3.25|4.45|3.25|4.45|3.25|4.44|3.24|0
1700039400000|2023-11-15 09:10:00|4.46|3.26|4.47|3.27|4.48|3.28|4.46|3.26|0
1700039700000|2023-11-15 09:15:00|4.46|3.26|4.5|3.3|4.5|3.3|4.46|3.26|0
1700040000000|2023-11-15 09:20:00|4.49|3.29|4.49|3.29|4.5|3.3|4.48|3.28|0
1700040300000|2023-11-15 09:25:00|4.48|3.28|4.5|3.3|4.51|3.31|4.48|3.28|0
1700040600000|2023-11-15 09:30:00|4.49|3.29|4.51|3.31|4.51|3.31|4.49|3.29|0
1700040900000|2023-11-15 09:35:00|4.5|3.3|4.5|3.3|4.51|3.31|4.5|3.3|0
1700041200000|2023-11-15 09:40:00|4.51|3.31|4.53|3.33|4.53|3.33|4.51|3.31|0
1700041500000|2023-11-15 09:45:00|4.52|3.32|4.52|3.32|4.53|3.33|4.52|3.32|0
1700041800000|2023-11-15 09:50:00|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1700042100000|2023-11-15 09:55:00|4.51|3.31|4.51|3.31|4.52|3.32|4.51|3.31|0
1700042400000|2023-11-15 10:00:00|4.52|3.32|4.5|3.3|4.52|3.32|4.5|3.3|0
1700042700000|2023-11-15 10:05:00|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1700043300000|2023-11-15 10:15:00|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1700043600000|2023-11-15 10:20:00|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1700043900000|2023-11-15 10:25:00|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1700044200000|2023-11-15 10:30:00|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1700044500000|2023-11-15 10:35:00|4.44|3.24|4.43|3.23|4.45|3.25|4.43|3.23|0
1700044800000|2023-11-15 10:40:00|4.44|3.24|4.39|3.19|4.51|3.31|4.39|3.19|0
1700045100000|2023-11-15 10:45:00|4.4|3.2|4.39|3.19|4.4|3.2|4.38|3.18|0
1700045400000|2023-11-15 10:50:00|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1700045700000|2023-11-15 10:55:00|4.37|3.17|4.38|3.18|4.39|3.19|4.37|3.17|0
1700046000000|2023-11-15 11:00:00|4.39|3.19|4.4|3.2|4.4|3.2|4.38|3.18|0
1700046300000|2023-11-15 11:05:00|4.41|3.21|4.41|3.21|4.42|3.22|4.4|3.2|0
1700046600000|2023-11-15 11:10:00|4.42|3.22|4.42|3.22|4.42|3.22|4.41|3.21|0
1700046900000|2023-11-15 11:15:00|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1700047200000|2023-11-15 11:20:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1700047500000|2023-11-15 11:25:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700047800000|2023-11-15 11:30:00|4.39|3.19|4.38|3.18|4.4|3.2|4.38|3.18|0
1700048100000|2023-11-15 11:35:00|4.37|3.17|4.37|3.17|4.38|3.18|4.37|3.17|0
1700048400000|2023-11-15 11:40:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1700048700000|2023-11-15 11:45:00|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1700049300000|2023-11-15 11:55:00|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1700049600000|2023-11-15 12:00:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700049900000|2023-11-15 12:05:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700050200000|2023-11-15 12:10:00|4.35|3.15|4.33|3.13|4.35|3.15|4.33|3.13|0
1700050500000|2023-11-15 12:15:00|4.32|3.12|4.34|3.14|4.34|3.14|4.32|3.12|0
1700050800000|2023-11-15 12:20:00|4.33|3.13|4.37|3.17|4.38|3.18|4.33|3.13|0
1700051100000|2023-11-15 12:25:00|4.38|3.18|4.35|3.15|4.38|3.18|4.34|3.14|0
1700051400000|2023-11-15 12:30:00|4.34|3.14|4.4|3.2|4.4|3.2|4.33|3.13|0
1700051700000|2023-11-15 12:35:00|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1700052000000|2023-11-15 12:40:00|4.42|3.22|4.42|3.22|4.42|3.22|4.41|3.21|0
1700052300000|2023-11-15 12:45:00|4.43|3.23|4.42|3.22|4.43|3.23|4.41|3.21|0
1700052600000|2023-11-15 12:50:00|4.43|3.23|4.41|3.21|4.43|3.23|4.41|3.21|0
1700052900000|2023-11-15 12:55:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700053200000|2023-11-15 13:00:00|4.4|3.2|4.4|3.2|4.41|3.21|4.38|3.18|0
1700053500000|2023-11-15 13:05:00|4.41|3.21|4.39|3.19|4.41|3.21|4.38|3.18|0
1700053800000|2023-11-15 13:10:00|4.4|3.2|4.39|3.19|4.41|3.21|4.39|3.19|0
1700054100000|2023-11-15 13:15:00|4.4|3.2|4.39|3.19|4.4|3.2|4.38|3.18|0
1700054400000|2023-11-15 13:20:00|4.38|3.18|4.39|3.19|4.4|3.2|4.38|3.18|0
1700054700000|2023-11-15 13:25:00|4.4|3.2|4.4|3.2|4.4|3.2|4.39|3.19|0
1700055000000|2023-11-15 13:30:00|4.33|3.13|4.37|3.17|4.46|3.26|4.32|3.12|0
1700055300000|2023-11-15 13:35:00|4.38|3.18|4.4|3.2|4.41|3.21|4.36|3.16|0
1700055600000|2023-11-15 13:40:00|4.39|3.19|4.44|3.24|4.45|3.25|4.38|3.18|0
1700055900000|2023-11-15 13:45:00|4.45|3.25|4.4|3.2|4.45|3.25|4.39|3.19|0
1700056200000|2023-11-15 13:50:00|4.39|3.19|4.37|3.17|4.4|3.2|4.37|3.17|0
1700056500000|2023-11-15 13:55:00|4.38|3.18|4.39|3.19|4.4|3.2|4.38|3.18|0
1700056800000|2023-11-15 14:00:00|4.38|3.18|4.41|3.21|4.42|3.22|4.38|3.18|0
1700057100000|2023-11-15 14:05:00|4.42|3.22|4.42|3.22|4.42|3.22|4.4|3.2|0
1700057400000|2023-11-15 14:10:00|4.43|3.23|4.45|3.25|4.45|3.25|4.43|3.23|0
1700057700000|2023-11-15 14:15:00|4.44|3.24|4.44|3.24|4.46|3.26|4.43|3.23|0
1700058000000|2023-11-15 14:20:00|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1700058300000|2023-11-15 14:25:00|4.44|3.24|4.41|3.21|4.44|3.24|4.41|3.21|0
1700058600000|2023-11-15 14:30:00|4.39|3.19|4.37|3.17|4.4|3.2|4.36|3.16|0
1700058900000|2023-11-15 14:35:00|4.36|3.16|4.38|3.18|4.39|3.19|4.34|3.14|0
1700059200000|2023-11-15 14:40:00|4.37|3.17|4.37|3.17|4.42|3.22|4.36|3.16|0
1700059500000|2023-11-15 14:45:00|4.38|3.18|4.38|3.18|4.4|3.2|4.36|3.16|0
1700059800000|2023-11-15 14:50:00|4.37|3.17|4.4|3.2|4.44|3.24|4.37|3.17|0
1700060100000|2023-11-15 14:55:00|4.41|3.21|4.39|3.19|4.42|3.22|4.38|3.18|0
1700060400000|2023-11-15 15:00:00|4.38|3.18|4.38|3.18|4.4|3.2|4.37|3.17|0
1700060700000|2023-11-15 15:05:00|4.37|3.17|4.35|3.15|4.39|3.19|4.35|3.15|0
1700061000000|2023-11-15 15:10:00|4.36|3.16|4.35|3.15|4.37|3.17|4.34|3.14|0
1700061300000|2023-11-15 15:15:00|4.34|3.14|4.32|3.12|4.35|3.15|4.3|3.1|0
1700061600000|2023-11-15 15:20:00|4.31|3.11|4.35|3.15|4.38|3.18|4.31|3.11|0
1700061900000|2023-11-15 15:25:00|4.34|3.14|4.37|3.17|4.38|3.18|4.32|3.12|0
1700062200000|2023-11-15 15:30:00|4.36|3.16|4.37|3.17|4.39|3.19|4.35|3.15|0
1700062500000|2023-11-15 15:35:00|4.36|3.16|4.37|3.17|4.37|3.17|4.35|3.15|0
1700062800000|2023-11-15 15:40:00|4.36|3.16|4.35|3.15|4.37|3.17|4.34|3.14|0
1700063100000|2023-11-15 15:45:00|4.34|3.14|4.39|3.19|4.4|3.2|4.33|3.13|0
1700063400000|2023-11-15 15:50:00|4.38|3.18|4.38|3.18|4.4|3.2|4.37|3.17|0
1700063700000|2023-11-15 15:55:00|4.39|3.19|4.4|3.2|4.4|3.2|4.37|3.17|0
1700064000000|2023-11-15 16:00:00|4.39|3.19|4.39|3.19|4.4|3.2|4.37|3.17|0
1700064300000|2023-11-15 16:05:00|4.4|3.2|4.41|3.21|4.44|3.24|4.39|3.19|0
1700064600000|2023-11-15 16:10:00|4.4|3.2|4.44|3.24|4.44|3.24|4.39|3.19|0
1700064900000|2023-11-15 16:15:00|4.43|3.23|4.41|3.21|4.45|3.25|4.41|3.21|0
1700065200000|2023-11-15 16:20:00|4.42|3.22|4.4|3.2|4.43|3.23|4.4|3.2|0
1700065500000|2023-11-15 16:25:00|4.41|3.21|4.43|3.23|4.44|3.24|4.41|3.21|0
1700065800000|2023-11-15 16:30:00|4.42|3.22|4.37|3.17|4.43|3.23|4.36|3.16|0
1700066100000|2023-11-15 16:35:00|4.38|3.18|4.42|3.22|4.43|3.23|4.35|3.15|0
1700066400000|2023-11-15 16:40:00|4.43|3.23|4.47|3.27|4.48|3.28|4.43|3.23|0
1700066700000|2023-11-15 16:45:00|4.46|3.26|4.43|3.23|4.46|3.26|4.42|3.22|0
1700067000000|2023-11-15 16:50:00|4.44|3.24|4.46|3.26|4.47|3.27|4.42|3.22|0
1700067300000|2023-11-15 16:55:00|4.47|3.27|4.46|3.26|4.47|3.27|4.44|3.24|0
1700067600000|2023-11-15 17:00:00|4.45|3.25|4.46|3.26|4.47|3.27|4.44|3.24|0
1700067900000|2023-11-15 17:05:00|4.47|3.27|4.45|3.25|4.47|3.27|4.43|3.23|0
1700068200000|2023-11-15 17:10:00|4.46|3.26|4.46|3.26|4.48|3.28|4.45|3.25|0
1700068500000|2023-11-15 17:15:00|4.47|3.27|4.46|3.26|4.47|3.27|4.45|3.25|0
1700068800000|2023-11-15 17:20:00|4.45|3.25|4.44|3.24|4.47|3.27|4.44|3.24|0
1700069100000|2023-11-15 17:25:00|4.45|3.25|4.42|3.22|4.45|3.25|4.42|3.22|0
1700069400000|2023-11-15 17:30:00|4.43|3.23|4.42|3.22|4.44|3.24|4.42|3.22|0
1700069700000|2023-11-15 17:35:00|4.41|3.21|4.41|3.21|4.43|3.23|4.4|3.2|0
1700070000000|2023-11-15 17:40:00|4.42|3.22|4.44|3.24|4.45|3.25|4.42|3.22|0
1700070300000|2023-11-15 17:45:00|4.45|3.25|4.43|3.23|4.45|3.25|4.43|3.23|0
1700070600000|2023-11-15 17:50:00|4.44|3.24|4.44|3.24|4.45|3.25|4.43|3.23|0
1700070900000|2023-11-15 17:55:00|4.43|3.23|4.46|3.26|4.47|3.27|4.43|3.23|0
1700071200000|2023-11-15 18:00:00|4.47|3.27|4.48|3.28|4.5|3.3|4.45|3.25|0
1700071500000|2023-11-15 18:05:00|4.49|3.29|4.52|3.32|4.53|3.33|4.48|3.28|0
1700071800000|2023-11-15 18:10:00|4.51|3.31|4.54|3.34|4.54|3.34|4.51|3.31|0
1700072100000|2023-11-15 18:15:00|4.55|3.35|4.52|3.32|4.56|3.36|4.52|3.32|0
1700072400000|2023-11-15 18:20:00|4.51|3.31|4.47|3.27|4.52|3.32|4.47|3.27|0
1700072700000|2023-11-15 18:25:00|4.48|3.28|4.46|3.26|4.48|3.28|4.46|3.26|0
1700073000000|2023-11-15 18:30:00|4.47|3.27|4.43|3.23|4.48|3.28|4.43|3.23|0
1700073300000|2023-11-15 18:35:00|4.44|3.24|4.44|3.24|4.45|3.25|4.43|3.23|0
1700073600000|2023-11-15 18:40:00|4.43|3.23|4.43|3.23|4.43|3.23|4.41|3.21|0
1700073900000|2023-11-15 18:45:00|4.42|3.22|4.42|3.22|4.43|3.23|4.42|3.22|0
1700074200000|2023-11-15 18:50:00|4.41|3.21|4.42|3.22|4.43|3.23|4.4|3.2|0
1700074500000|2023-11-15 18:55:00|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1700074800000|2023-11-15 19:00:00|4.4|3.2|4.4|3.2|4.41|3.21|4.39|3.19|0
1700075100000|2023-11-15 19:05:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700075400000|2023-11-15 19:10:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700075700000|2023-11-15 19:15:00|4.41|3.21|4.44|3.24|4.45|3.25|4.4|3.2|0
1700076000000|2023-11-15 19:20:00|4.45|3.25|4.43|3.23|4.47|3.27|4.43|3.23|0
1700076300000|2023-11-15 19:25:00|4.42|3.22|4.39|3.19|4.43|3.23|4.39|3.19|0
1700076600000|2023-11-15 19:30:00|4.38|3.18|4.38|3.18|4.39|3.19|4.37|3.17|0
1700076900000|2023-11-15 19:35:00|4.39|3.19|4.37|3.17|4.39|3.19|4.37|3.17|0
1700077200000|2023-11-15 19:40:00|4.38|3.18|4.39|3.19|4.4|3.2|4.36|3.16|0
1700077500000|2023-11-15 19:45:00|4.4|3.2|4.42|3.22|4.43|3.23|4.39|3.19|0
1700077800000|2023-11-15 19:50:00|4.43|3.23|4.43|3.23|4.44|3.24|4.41|3.21|0
1700078100000|2023-11-15 19:55:00|4.42|3.22|4.4|3.2|4.43|3.23|4.4|3.2|0
1700078400000|2023-11-15 20:00:00|4.41|3.21|4.42|3.22|4.42|3.22|4.39|3.19|0
1700078700000|2023-11-15 20:05:00|4.43|3.23|4.44|3.24|4.44|3.24|4.41|3.21|0
1700079000000|2023-11-15 20:10:00|4.43|3.23|4.41|3.21|4.44|3.24|4.41|3.21|0
1700079300000|2023-11-15 20:15:00|4.4|3.2|4.41|3.21|4.43|3.23|4.4|3.2|0
1700079600000|2023-11-15 20:20:00|4.42|3.22|4.44|3.24|4.44|3.24|4.4|3.2|0
1700079900000|2023-11-15 20:25:00|4.43|3.23|4.42|3.22|4.45|3.25|4.42|3.22|0
1700080200000|2023-11-15 20:30:00|4.41|3.21|4.4|3.2|4.42|3.22|4.4|3.2|0
1700080500000|2023-11-15 20:35:00|4.41|3.21|4.4|3.2|4.41|3.21|4.39|3.19|0
1700080800000|2023-11-15 20:40:00|4.39|3.19|4.42|3.22|4.43|3.23|4.39|3.19|0
1700081100000|2023-11-15 20:45:00|4.43|3.23|4.48|3.28|4.48|3.28|4.43|3.23|0
1700081400000|2023-11-15 20:50:00|4.49|3.29|4.5|3.3|4.5|3.3|4.47|3.27|0
1700081700000|2023-11-15 20:55:00|4.49|3.29|4.38|3.18|4.5|3.3|4.37|3.17|0
1700082000000|2023-11-15 21:00:00|4.41|3.21|4.42|3.22|4.42|3.22|4.4|3.2|0
1700082300000|2023-11-15 21:05:00|4.43|3.23|4.44|3.24|4.45|3.25|4.43|3.23|0
1700082600000|2023-11-15 21:10:00|4.45|3.25|4.46|3.26|4.46|3.26|4.44|3.24|0
1700082900000|2023-11-15 21:15:00|4.66|3.06|4.65|3.05|4.66|3.06|4.64|3.04|0
1700083800000|2023-11-15 21:30:00|4.64|3.04|4.65|3.05|4.65|3.05|4.64|3.04|0
1700084400000|2023-11-15 21:40:00|4.64|3.04|4.64|3.04|4.65|3.05|4.64|3.04|0
1700084700000|2023-11-15 21:45:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1700085000000|2023-11-15 21:50:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1700085300000|2023-11-15 21:55:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1700085600000|2023-11-15 22:00:00|4.63|3.03|4.64|3.04|4.64|3.04|4.63|3.03|0
1700086200000|2023-11-15 22:10:00|4.65|3.05|4.64|3.04|4.65|3.05|4.64|3.04|0
1700086500000|2023-11-15 22:15:00|4.65|3.05|4.65|3.05|4.65|3.05|4.65|3.05|0
1700086800000|2023-11-15 22:20:00|4.64|3.04|4.64|3.04|4.64|3.04|4.64|3.04|0
1700089200000|2023-11-15 23:00:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1700089500000|2023-11-15 23:05:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1700089800000|2023-11-15 23:10:00|4.63|3.03|4.63|3.03|4.64|3.04|4.63|3.03|0
1700090100000|2023-11-15 23:15:00|4.62|3.02|4.62|3.02|4.63|3.03|4.61|3.01|0
1700090400000|2023-11-15 23:20:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1700090700000|2023-11-15 23:25:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1700091000000|2023-11-15 23:30:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1700091300000|2023-11-15 23:35:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1700091600000|2023-11-15 23:40:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1700091900000|2023-11-15 23:45:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1700092200000|2023-11-15 23:50:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1700092500000|2023-11-15 23:55:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1700092800000|2023-11-16 00:00:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1700093100000|2023-11-16 00:05:00|4.59|2.99|4.59|2.99|4.6|3|4.58|2.98|0
1700093400000|2023-11-16 00:10:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1700093700000|2023-11-16 00:15:00|4.58|2.98|4.57|2.97|4.59|2.99|4.57|2.97|0
1700094000000|2023-11-16 00:20:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1700094300000|2023-11-16 00:25:00|4.57|2.97|4.58|2.98|4.59|2.99|4.57|2.97|0
1700094600000|2023-11-16 00:30:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1700094900000|2023-11-16 00:35:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1700095200000|2023-11-16 00:40:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1700095500000|2023-11-16 00:45:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1700095800000|2023-11-16 00:50:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1700096100000|2023-11-16 00:55:00|4.58|2.98|4.57|2.97|4.59|2.99|4.57|2.97|0
1700096400000|2023-11-16 01:00:00|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1700096700000|2023-11-16 01:05:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1700097000000|2023-11-16 01:10:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1700097300000|2023-11-16 01:15:00|4.59|2.99|4.61|3.01|4.61|3.01|4.59|2.99|0
1700097600000|2023-11-16 01:20:00|4.6|3|4.62|3.02|4.64|3.04|4.6|3|0
1700097900000|2023-11-16 01:25:00|4.63|3.03|4.63|3.03|4.64|3.04|4.62|3.02|0
1700098200000|2023-11-16 01:30:00|4.44|3.24|4.43|3.23|4.44|3.24|4.43|3.23|0
1700098500000|2023-11-16 01:35:00|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1700098800000|2023-11-16 01:40:00|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1700099100000|2023-11-16 01:45:00|4.45|3.25|4.45|3.25|4.45|3.25|4.44|3.24|0
1700099400000|2023-11-16 01:50:00|4.46|3.26|4.46|3.26|4.47|3.27|4.46|3.26|0
1700099700000|2023-11-16 01:55:00|4.47|3.27|4.5|3.3|4.5|3.3|4.46|3.26|0
1700100000000|2023-11-16 02:00:00|4.49|3.29|4.51|3.31|4.52|3.32|4.49|3.29|0
1700100300000|2023-11-16 02:05:00|4.5|3.3|4.52|3.32|4.52|3.32|4.5|3.3|0
1700100600000|2023-11-16 02:10:00|4.51|3.31|4.51|3.31|4.52|3.32|4.51|3.31|0
1700100900000|2023-11-16 02:15:00|4.5|3.3|4.48|3.28|4.5|3.3|4.48|3.28|0
1700101200000|2023-11-16 02:20:00|4.47|3.27|4.48|3.28|4.49|3.29|4.47|3.27|0
1700101500000|2023-11-16 02:25:00|4.49|3.29|4.5|3.3|4.5|3.3|4.48|3.28|0
1700101800000|2023-11-16 02:30:00|4.49|3.29|4.49|3.29|4.5|3.3|4.49|3.29|0
1700102100000|2023-11-16 02:35:00|4.5|3.3|4.5|3.3|4.51|3.31|4.49|3.29|0
1700102400000|2023-11-16 02:40:00|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1700103000000|2023-11-16 02:50:00|4.5|3.3|4.49|3.29|4.51|3.31|4.49|3.29|0
1700103300000|2023-11-16 02:55:00|4.5|3.3|4.5|3.3|4.5|3.3|4.49|3.29|0
1700103600000|2023-11-16 03:00:00|4.49|3.29|4.48|3.28|4.49|3.29|4.48|3.28|0
1700103900000|2023-11-16 03:05:00|4.49|3.29|4.48|3.28|4.49|3.29|4.48|3.28|0
1700104200000|2023-11-16 03:10:00|4.47|3.27|4.47|3.27|4.48|3.28|4.47|3.27|0
1700104500000|2023-11-16 03:15:00|4.48|3.28|4.47|3.27|4.49|3.29|4.47|3.27|0
1700104800000|2023-11-16 03:20:00|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1700105100000|2023-11-16 03:25:00|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1700105400000|2023-11-16 03:30:00|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1700105700000|2023-11-16 03:35:00|4.46|3.26|4.49|3.29|4.49|3.29|4.46|3.26|0
1700106000000|2023-11-16 03:40:00|4.48|3.28|4.48|3.28|4.49|3.29|4.48|3.28|0
1700106300000|2023-11-16 03:45:00|4.49|3.29|4.49|3.29|4.49|3.29|4.48|3.28|0
1700106600000|2023-11-16 03:50:00|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1700106900000|2023-11-16 03:55:00|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1700107200000|2023-11-16 04:00:00|4.48|3.28|4.48|3.28|4.49|3.29|4.48|3.28|0
1700107500000|2023-11-16 04:05:00|4.49|3.29|4.47|3.27|4.49|3.29|4.47|3.27|0
1700108400000|2023-11-16 04:20:00|4.46|3.26|4.47|3.27|4.48|3.28|4.46|3.26|0
1700109000000|2023-11-16 04:30:00|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1700109300000|2023-11-16 04:35:00|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1700110200000|2023-11-16 04:50:00|4.46|3.26|4.45|3.25|4.47|3.27|4.45|3.25|0
1700111100000|2023-11-16 05:05:00|4.44|3.24|4.43|3.23|4.45|3.25|4.43|3.23|0
1700111400000|2023-11-16 05:10:00|4.44|3.24|4.43|3.23|4.44|3.24|4.43|3.23|0
1700111700000|2023-11-16 05:15:00|4.42|3.22|4.43|3.23|4.43|3.23|4.42|3.22|0
1700112300000|2023-11-16 05:25:00|4.44|3.24|4.44|3.24|4.44|3.24|4.43|3.23|0
1700112600000|2023-11-16 05:30:00|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1700112900000|2023-11-16 05:35:00|4.41|3.21|4.42|3.22|4.42|3.22|4.41|3.21|0
1700113200000|2023-11-16 05:40:00|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1700113500000|2023-11-16 05:45:00|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1700113800000|2023-11-16 05:50:00|4.43|3.23|4.43|3.23|4.43|3.23|4.42|3.22|0
1700114100000|2023-11-16 05:55:00|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1700114400000|2023-11-16 06:00:00|4.41|3.21|4.4|3.2|4.42|3.22|4.4|3.2|0
1700114700000|2023-11-16 06:05:00|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1700115000000|2023-11-16 06:10:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1700115300000|2023-11-16 06:15:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700115600000|2023-11-16 06:20:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1700115900000|2023-11-16 06:25:00|4.4|3.2|4.41|3.21|4.41|3.21|4.4|3.2|0
1700116200000|2023-11-16 06:30:00|4.4|3.2|4.41|3.21|4.41|3.21|4.4|3.2|0
1700116500000|2023-11-16 06:35:00|4.4|3.2|4.41|3.21|4.41|3.21|4.4|3.2|0
1700116800000|2023-11-16 06:40:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1700117100000|2023-11-16 06:45:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1700117400000|2023-11-16 06:50:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700117700000|2023-11-16 06:55:00|4.39|3.19|4.39|3.19|4.4|3.2|4.38|3.18|0
1700118000000|2023-11-16 07:00:00|4.38|3.18|4.39|3.19|4.4|3.2|4.38|3.18|0
1700118300000|2023-11-16 07:05:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700118600000|2023-11-16 07:10:00|4.38|3.18|4.39|3.19|4.39|3.19|4.38|3.18|0
1700118900000|2023-11-16 07:15:00|4.4|3.2|4.41|3.21|4.41|3.21|4.39|3.19|0
1700119200000|2023-11-16 07:20:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1700119500000|2023-11-16 07:25:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1700119800000|2023-11-16 07:30:00|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1700120100000|2023-11-16 07:35:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1700120400000|2023-11-16 07:40:00|4.4|3.2|4.4|3.2|4.41|3.21|4.39|3.19|0
1700120700000|2023-11-16 07:45:00|4.39|3.19|4.41|3.21|4.41|3.21|4.39|3.19|0
1700121000000|2023-11-16 07:50:00|4.4|3.2|4.41|3.21|4.41|3.21|4.4|3.2|0
1700121300000|2023-11-16 07:55:00|4.28|3.08|4.39|3.19|4.39|3.19|4.28|3.08|0
1700121600000|2023-11-16 08:00:00|4.38|3.18|4.38|3.18|4.4|3.2|4.37|3.17|0
1700121900000|2023-11-16 08:05:00|4.37|3.17|4.39|3.19|4.39|3.19|4.37|3.17|0
1700122200000|2023-11-16 08:10:00|4.4|3.2|4.37|3.17|4.4|3.2|4.37|3.17|0
1700122500000|2023-11-16 08:15:00|4.38|3.18|4.38|3.18|4.38|3.18|4.37|3.17|0
1700122800000|2023-11-16 08:20:00|4.37|3.17|4.37|3.17|4.38|3.18|4.37|3.17|0
1700123100000|2023-11-16 08:25:00|4.38|3.18|4.38|3.18|4.38|3.18|4.36|3.16|0
1700123400000|2023-11-16 08:30:00|4.37|3.17|4.37|3.17|4.38|3.18|4.37|3.17|0
1700123700000|2023-11-16 08:35:00|4.38|3.18|4.35|3.15|4.38|3.18|4.35|3.15|0
1700124000000|2023-11-16 08:40:00|4.36|3.16|4.38|3.18|4.38|3.18|4.35|3.15|0
1700124300000|2023-11-16 08:45:00|4.37|3.17|4.37|3.17|4.37|3.17|4.35|3.15|0
1700124600000|2023-11-16 08:50:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1700124900000|2023-11-16 08:55:00|4.38|3.18|4.37|3.17|4.39|3.19|4.36|3.16|0
1700125200000|2023-11-16 09:00:00|4.36|3.16|4.39|3.19|4.39|3.19|4.36|3.16|0
1700125500000|2023-11-16 09:05:00|4.38|3.18|4.36|3.16|4.39|3.19|4.36|3.16|0
1700125800000|2023-11-16 09:10:00|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1700126100000|2023-11-16 09:15:00|4.34|3.14|4.33|3.13|4.34|3.14|4.33|3.13|0
1700126400000|2023-11-16 09:20:00|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1700126700000|2023-11-16 09:25:00|4.35|3.15|4.35|3.15|4.36|3.16|4.34|3.14|0
1700127000000|2023-11-16 09:30:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1700127300000|2023-11-16 09:35:00|4.36|3.16|4.38|3.18|4.38|3.18|4.35|3.15|0
1700127600000|2023-11-16 09:40:00|4.37|3.17|4.38|3.18|4.38|3.18|4.37|3.17|0
1700127900000|2023-11-16 09:45:00|4.37|3.17|4.37|3.17|4.38|3.18|4.37|3.17|0
1700128200000|2023-11-16 09:50:00|4.38|3.18|4.38|3.18|4.38|3.18|4.37|3.17|0
1700128500000|2023-11-16 09:55:00|4.39|3.19|4.38|3.18|4.39|3.19|4.38|3.18|0
1700128800000|2023-11-16 10:00:00|4.39|3.19|4.38|3.18|4.39|3.19|4.37|3.17|0
1700129100000|2023-11-16 10:05:00|4.39|3.19|4.38|3.18|4.39|3.19|4.37|3.17|0
1700129400000|2023-11-16 10:10:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700129700000|2023-11-16 10:15:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700130000000|2023-11-16 10:20:00|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1700130300000|2023-11-16 10:25:00|4.34|3.14|4.34|3.14|4.35|3.15|4.34|3.14|0
1700130600000|2023-11-16 10:30:00|4.33|3.13|4.34|3.14|4.34|3.14|4.33|3.13|0
1700130900000|2023-11-16 10:35:00|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1700131200000|2023-11-16 10:40:00|4.36|3.16|4.36|3.16|4.36|3.16|4.35|3.15|0
1700131500000|2023-11-16 10:45:00|4.35|3.15|4.36|3.16|4.36|3.16|4.34|3.14|0
1700131800000|2023-11-16 10:50:00|4.35|3.15|4.35|3.15|4.36|3.16|4.34|3.14|0
1700132100000|2023-11-16 10:55:00|4.36|3.16|4.36|3.16|4.37|3.17|4.35|3.15|0
1700132400000|2023-11-16 11:00:00|4.35|3.15|4.35|3.15|4.36|3.16|4.35|3.15|0
1700132700000|2023-11-16 11:05:00|4.36|3.16|4.35|3.15|4.36|3.16|4.35|3.15|0
1700133000000|2023-11-16 11:10:00|4.36|3.16|4.35|3.15|4.36|3.16|4.35|3.15|0
1700133300000|2023-11-16 11:15:00|4.36|3.16|4.35|3.15|4.36|3.16|4.35|3.15|0
1700133600000|2023-11-16 11:20:00|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1700134200000|2023-11-16 11:30:00|4.33|3.13|4.35|3.15|4.35|3.15|4.33|3.13|0
1700134500000|2023-11-16 11:35:00|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1700134800000|2023-11-16 11:40:00|4.37|3.17|4.37|3.17|4.37|3.17|4.36|3.16|0
1700135100000|2023-11-16 11:45:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1700135400000|2023-11-16 11:50:00|4.36|3.16|4.36|3.16|4.37|3.17|4.36|3.16|0
1700135700000|2023-11-16 11:55:00|4.35|3.15|4.34|3.14|4.36|3.16|4.34|3.14|0
1700136000000|2023-11-16 12:00:00|4.35|3.15|4.37|3.17|4.37|3.17|4.34|3.14|0
1700136300000|2023-11-16 12:05:00|4.38|3.18|4.4|3.2|4.4|3.2|4.37|3.17|0
1700136600000|2023-11-16 12:10:00|4.41|3.21|4.41|3.21|4.42|3.22|4.4|3.2|0
1700136900000|2023-11-16 12:15:00|4.42|3.22|4.42|3.22|4.42|3.22|4.41|3.21|0
1700137200000|2023-11-16 12:20:00|4.43|3.23|4.42|3.22|4.43|3.23|4.41|3.21|0
1700137500000|2023-11-16 12:25:00|4.41|3.21|4.42|3.22|4.43|3.23|4.41|3.21|0
1700137800000|2023-11-16 12:30:00|4.41|3.21|4.4|3.2|4.42|3.22|4.39|3.19|0
1700138100000|2023-11-16 12:35:00|4.39|3.19|4.41|3.21|4.42|3.22|4.39|3.19|0
1700138400000|2023-11-16 12:40:00|4.42|3.22|4.41|3.21|4.42|3.22|4.4|3.2|0
1700138700000|2023-11-16 12:45:00|4.4|3.2|4.39|3.19|4.4|3.2|4.38|3.18|0
1700139000000|2023-11-16 12:50:00|4.38|3.18|4.41|3.21|4.41|3.21|4.38|3.18|0
1700139300000|2023-11-16 12:55:00|4.42|3.22|4.41|3.21|4.42|3.22|4.4|3.2|0
1700139600000|2023-11-16 13:00:00|4.42|3.22|4.4|3.2|4.42|3.22|4.39|3.19|0
1700139900000|2023-11-16 13:05:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700140200000|2023-11-16 13:10:00|4.41|3.21|4.43|3.23|4.43|3.23|4.39|3.19|0
1700140500000|2023-11-16 13:15:00|4.44|3.24|4.35|3.15|4.44|3.24|4.35|3.15|0
1700140800000|2023-11-16 13:20:00|4.34|3.14|4.33|3.13|4.34|3.14|4.32|3.12|0
1700141100000|2023-11-16 13:25:00|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1700141400000|2023-11-16 13:30:00|4.33|3.13|4.33|3.13|4.37|3.17|4.29|3.09|0
1700141700000|2023-11-16 13:35:00|4.32|3.12|4.3|3.1|4.35|3.15|4.3|3.1|0
1700142000000|2023-11-16 13:40:00|4.31|3.11|4.3|3.1|4.33|3.13|4.3|3.1|0
1700142300000|2023-11-16 13:45:00|4.29|3.09|4.29|3.09|4.29|3.09|4.27|3.07|0
1700142600000|2023-11-16 13:50:00|4.28|3.08|4.29|3.09|4.29|3.09|4.27|3.07|0
1700142900000|2023-11-16 13:55:00|4.28|3.08|4.26|3.06|4.29|3.09|4.26|3.06|0
1700143200000|2023-11-16 14:00:00|4.27|3.07|4.3|3.1|4.3|3.1|4.27|3.07|0
1700143500000|2023-11-16 14:05:00|4.29|3.09|4.31|3.11|4.32|3.12|4.29|3.09|0
1700143800000|2023-11-16 14:10:00|4.32|3.12|4.32|3.12|4.32|3.12|4.31|3.11|0
1700144100000|2023-11-16 14:15:00|4.31|3.11|4.35|3.15|4.35|3.15|4.31|3.11|0
1700144400000|2023-11-16 14:20:00|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1700144700000|2023-11-16 14:25:00|4.36|3.16|4.35|3.15|4.38|3.18|4.34|3.14|0
1700145000000|2023-11-16 14:30:00|4.34|3.14|4.31|3.11|4.35|3.15|4.3|3.1|0
1700145300000|2023-11-16 14:35:00|4.32|3.12|4.31|3.11|4.35|3.15|4.31|3.11|0
1700145600000|2023-11-16 14:40:00|4.32|3.12|4.31|3.11|4.34|3.14|4.31|3.11|0
1700145900000|2023-11-16 14:45:00|4.3|3.1|4.28|3.08|4.3|3.1|4.26|3.06|0
1700146200000|2023-11-16 14:50:00|4.27|3.07|4.21|3.01|4.32|3.12|4.21|3.01|0
1700146500000|2023-11-16 14:55:00|4.2|3|4.2|3|4.21|3.01|4.19|2.99|0
1700146800000|2023-11-16 15:00:00|4.19|2.99|4.23|3.03|4.23|3.03|4.18|2.98|0
1700147100000|2023-11-16 15:05:00|4.22|3.02|4.23|3.03|4.24|3.04|4.19|2.99|0
1700147400000|2023-11-16 15:10:00|4.22|3.02|4.25|3.05|4.25|3.05|4.22|3.02|0
1700147700000|2023-11-16 15:15:00|4.26|3.06|4.3|3.1|4.3|3.1|4.25|3.05|0
1700148000000|2023-11-16 15:20:00|4.29|3.09|4.23|3.03|4.29|3.09|4.23|3.03|0
1700148300000|2023-11-16 15:25:00|4.22|3.02|4.24|3.04|4.25|3.05|4.22|3.02|0
1700148600000|2023-11-16 15:30:00|4.23|3.03|4.28|3.08|4.28|3.08|4.2|3|0
1700148900000|2023-11-16 15:35:00|4.29|3.09|4.29|3.09|4.32|3.12|4.28|3.08|0
1700149200000|2023-11-16 15:40:00|4.3|3.1|4.38|3.18|4.38|3.18|4.2|3|0
1700149500000|2023-11-16 15:45:00|4.37|3.17|4.34|3.14|4.38|3.18|4.33|3.13|0
1700149800000|2023-11-16 15:50:00|4.33|3.13|4.38|3.18|4.38|3.18|4.33|3.13|0
1700150100000|2023-11-16 15:55:00|4.39|3.19|4.37|3.17|4.4|3.2|4.36|3.16|0
1700150400000|2023-11-16 16:00:00|4.38|3.18|4.36|3.16|4.39|3.19|4.35|3.15|0
1700150700000|2023-11-16 16:05:00|4.37|3.17|4.39|3.19|4.4|3.2|4.35|3.15|0
1700151000000|2023-11-16 16:10:00|4.38|3.18|4.36|3.16|4.43|3.23|4.36|3.16|0
1700151300000|2023-11-16 16:15:00|4.37|3.17|4.41|3.21|4.43|3.23|4.36|3.16|0
1700151600000|2023-11-16 16:20:00|4.42|3.22|4.43|3.23|4.43|3.23|4.41|3.21|0
1700151900000|2023-11-16 16:25:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1700152200000|2023-11-16 16:30:00|4.45|3.25|4.35|3.15|4.45|3.25|4.34|3.14|0
1700152500000|2023-11-16 16:35:00|4.36|3.16|4.38|3.18|4.4|3.2|4.35|3.15|0
1700152800000|2023-11-16 16:40:00|4.37|3.17|4.37|3.17|4.38|3.18|4.35|3.15|0
1700153100000|2023-11-16 16:45:00|4.36|3.16|4.37|3.17|4.39|3.19|4.35|3.15|0
1700153400000|2023-11-16 16:50:00|4.38|3.18|4.38|3.18|4.38|3.18|4.35|3.15|0
1700153700000|2023-11-16 16:55:00|4.39|3.19|4.37|3.17|4.39|3.19|4.36|3.16|0
1700154000000|2023-11-16 17:00:00|4.38|3.18|4.36|3.16|4.38|3.18|4.35|3.15|0
1700154300000|2023-11-16 17:05:00|4.37|3.17|4.34|3.14|4.37|3.17|4.34|3.14|0
1700154600000|2023-11-16 17:10:00|4.35|3.15|4.34|3.14|4.35|3.15|4.33|3.13|0
1700154900000|2023-11-16 17:15:00|4.33|3.13|4.33|3.13|4.34|3.14|4.31|3.11|0
1700155200000|2023-11-16 17:20:00|4.32|3.12|4.32|3.12|4.34|3.14|4.31|3.11|0
1700155500000|2023-11-16 17:25:00|4.33|3.13|4.31|3.11|4.33|3.13|4.3|3.1|0
1700155800000|2023-11-16 17:30:00|4.32|3.12|4.32|3.12|4.33|3.13|4.3|3.1|0
1700156100000|2023-11-16 17:35:00|4.31|3.11|4.29|3.09|4.33|3.13|4.29|3.09|0
1700156400000|2023-11-16 17:40:00|4.28|3.08|4.28|3.08|4.29|3.09|4.25|3.05|0
1700156700000|2023-11-16 17:45:00|4.27|3.07|4.28|3.08|4.28|3.08|4.27|3.07|0
1700157000000|2023-11-16 17:50:00|4.27|3.07|4.31|3.11|4.31|3.11|4.27|3.07|0
1700157300000|2023-11-16 17:55:00|4.3|3.1|4.29|3.09|4.31|3.11|4.29|3.09|0
1700157600000|2023-11-16 18:00:00|4.3|3.1|4.3|3.1|4.3|3.1|4.28|3.08|0
1700157900000|2023-11-16 18:05:00|4.31|3.11|4.55|3.35|4.55|3.35|4.3|3.1|0
1700158200000|2023-11-16 18:10:00|4.54|3.34|4.55|3.35|4.57|3.37|4.54|3.34|0
1700158500000|2023-11-16 18:15:00|4.54|3.34|4.54|3.34|4.55|3.35|4.52|3.32|0
1700158800000|2023-11-16 18:20:00|4.55|3.35|4.55|3.35|4.57|3.37|4.54|3.34|0
1700159100000|2023-11-16 18:25:00|4.54|3.34|4.52|3.32|4.54|3.34|4.5|3.3|0
1700159400000|2023-11-16 18:30:00|4.51|3.31|4.56|3.36|4.56|3.36|4.51|3.31|0
1700159700000|2023-11-16 18:35:00|4.55|3.35|4.53|3.33|4.55|3.35|4.5|3.3|0
1700160000000|2023-11-16 18:40:00|4.54|3.34|4.55|3.35|4.56|3.36|4.52|3.32|0
1700160300000|2023-11-16 18:45:00|4.56|3.36|4.59|3.39|4.6|3.4|4.56|3.36|0
1700160600000|2023-11-16 18:50:00|4.58|3.38|4.56|3.36|4.58|3.38|4.55|3.35|0
1700160900000|2023-11-16 18:55:00|4.57|3.37|4.56|3.36|4.58|3.38|4.56|3.36|0
1700161200000|2023-11-16 19:00:00|4.57|3.37|4.55|3.35|4.58|3.38|4.54|3.34|0
1700161500000|2023-11-16 19:05:00|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1700161800000|2023-11-16 19:10:00|4.56|3.36|4.55|3.35|4.56|3.36|4.53|3.33|0
1700162100000|2023-11-16 19:15:00|4.54|3.34|4.5|3.3|4.55|3.35|4.49|3.29|0
1700162400000|2023-11-16 19:20:00|4.49|3.29|4.51|3.31|4.52|3.32|4.49|3.29|0
1700162700000|2023-11-16 19:25:00|4.52|3.32|4.53|3.33|4.54|3.34|4.51|3.31|0
1700163000000|2023-11-16 19:30:00|4.52|3.32|4.51|3.31|4.53|3.33|4.5|3.3|0
1700163300000|2023-11-16 19:35:00|4.5|3.3|4.49|3.29|4.5|3.3|4.47|3.27|0
1700163600000|2023-11-16 19:40:00|4.48|3.28|4.46|3.26|4.49|3.29|4.46|3.26|0
1700163900000|2023-11-16 19:45:00|4.45|3.25|4.45|3.25|4.46|3.26|4.43|3.23|0
1700164200000|2023-11-16 19:50:00|4.44|3.24|4.49|3.29|4.49|3.29|4.44|3.24|0
1700164500000|2023-11-16 19:55:00|4.5|3.3|4.46|3.26|4.5|3.3|4.45|3.25|0
1700164800000|2023-11-16 20:00:00|4.45|3.25|4.47|3.27|4.47|3.27|4.45|3.25|0
1700165100000|2023-11-16 20:05:00|4.46|3.26|4.46|3.26|4.47|3.27|4.45|3.25|0
1700165400000|2023-11-16 20:10:00|4.45|3.25|4.47|3.27|4.48|3.28|4.45|3.25|0
1700165700000|2023-11-16 20:15:00|4.48|3.28|4.46|3.26|4.48|3.28|4.45|3.25|0
1700166000000|2023-11-16 20:20:00|4.45|3.25|4.45|3.25|4.47|3.27|4.44|3.24|0
1700166300000|2023-11-16 20:25:00|4.46|3.26|4.45|3.25|4.46|3.26|4.44|3.24|0
1700166600000|2023-11-16 20:30:00|4.46|3.26|4.43|3.23|4.46|3.26|4.43|3.23|0
1700166900000|2023-11-16 20:35:00|4.42|3.22|4.43|3.23|4.45|3.25|4.42|3.22|0
1700167200000|2023-11-16 20:40:00|4.42|3.22|4.41|3.21|4.45|3.25|4.41|3.21|0
1700167500000|2023-11-16 20:45:00|4.42|3.22|4.41|3.21|4.42|3.22|4.39|3.19|0
1700167800000|2023-11-16 20:50:00|4.4|3.2|4.42|3.22|4.42|3.22|4.39|3.19|0
1700168100000|2023-11-16 20:55:00|4.41|3.21|4.38|3.18|4.42|3.22|4.38|3.18|0
1700168400000|2023-11-16 21:00:00|4.39|3.19|4.39|3.19|4.39|3.19|4.37|3.17|0
1700168700000|2023-11-16 21:05:00|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1700169000000|2023-11-16 21:10:00|4.39|3.19|4.38|3.18|4.39|3.19|4.38|3.18|0
1700169300000|2023-11-16 21:15:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1700169600000|2023-11-16 21:20:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1700170200000|2023-11-16 21:30:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1700170500000|2023-11-16 21:35:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1700170800000|2023-11-16 21:40:00|4.54|2.94|4.54|2.94|4.54|2.94|4.54|2.94|0
1700171100000|2023-11-16 21:45:00|4.53|2.93|4.53|2.93|4.53|2.93|4.52|2.92|0
1700171400000|2023-11-16 21:50:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1700171700000|2023-11-16 21:55:00|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1700172900000|2023-11-16 22:15:00|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1700173200000|2023-11-16 22:20:00|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1700175600000|2023-11-16 23:00:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1700175900000|2023-11-16 23:05:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1700176200000|2023-11-16 23:10:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1700176500000|2023-11-16 23:15:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1700177100000|2023-11-16 23:25:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1700177400000|2023-11-16 23:30:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1700177700000|2023-11-16 23:35:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1700178300000|2023-11-16 23:45:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1700178600000|2023-11-16 23:50:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1700179200000|2023-11-17 00:00:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1700179500000|2023-11-17 00:05:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1700180100000|2023-11-17 00:15:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1700180400000|2023-11-17 00:20:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1700180700000|2023-11-17 00:25:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1700181000000|2023-11-17 00:30:00|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1700182200000|2023-11-17 00:50:00|4.53|2.93|4.53|2.93|4.53|2.93|4.53|2.93|0
1700182500000|2023-11-17 00:55:00|4.54|2.94|4.54|2.94|4.54|2.94|4.53|2.93|0
1700183100000|2023-11-17 01:05:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1700183400000|2023-11-17 01:10:00|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1700183700000|2023-11-17 01:15:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1700184000000|2023-11-17 01:20:00|4.53|2.93|4.53|2.93|4.54|2.94|4.53|2.93|0
1700184300000|2023-11-17 01:25:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1700184600000|2023-11-17 01:30:00|4.4|3.2|4.39|3.19|4.41|3.21|4.39|3.19|0
1700185200000|2023-11-17 01:40:00|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1700185500000|2023-11-17 01:45:00|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1700186100000|2023-11-17 01:55:00|4.39|3.19|4.39|3.19|4.4|3.2|4.39|3.19|0
1700186400000|2023-11-17 02:00:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700186700000|2023-11-17 02:05:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700187000000|2023-11-17 02:10:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700187300000|2023-11-17 02:15:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700188200000|2023-11-17 02:30:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700188800000|2023-11-17 02:40:00|4.4|3.2|4.4|3.2|4.4|3.2|4.39|3.19|0
1700189100000|2023-11-17 02:45:00|4.39|3.19|4.39|3.19|4.39|3.19|4.38|3.18|0
1700189400000|2023-11-17 02:50:00|4.38|3.18|4.38|3.18|4.39|3.19|4.38|3.18|0
1700189700000|2023-11-17 02:55:00|4.37|3.17|4.38|3.18|4.38|3.18|4.37|3.17|0
1700190000000|2023-11-17 03:00:00|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1700190600000|2023-11-17 03:10:00|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1700190900000|2023-11-17 03:15:00|4.37|3.17|4.37|3.17|4.37|3.17|4.36|3.16|0
1700191200000|2023-11-17 03:20:00|4.36|3.16|4.36|3.16|4.37|3.17|4.36|3.16|0
1700191500000|2023-11-17 03:25:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700191800000|2023-11-17 03:30:00|4.37|3.17|4.37|3.17|4.37|3.17|4.36|3.16|0
1700192100000|2023-11-17 03:35:00|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1700192400000|2023-11-17 03:40:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700192700000|2023-11-17 03:45:00|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1700193000000|2023-11-17 03:50:00|4.35|3.15|4.35|3.15|4.36|3.16|4.35|3.15|0
1700193900000|2023-11-17 04:05:00|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1700194200000|2023-11-17 04:10:00|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1700194500000|2023-11-17 04:15:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1700195100000|2023-11-17 04:25:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1700195400000|2023-11-17 04:30:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1700195700000|2023-11-17 04:35:00|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1700196000000|2023-11-17 04:40:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700196300000|2023-11-17 04:45:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700196900000|2023-11-17 04:55:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700197200000|2023-11-17 05:00:00|4.37|3.17|4.37|3.17|4.37|3.17|4.36|3.16|0
1700198100000|2023-11-17 05:15:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1700198400000|2023-11-17 05:20:00|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1700198700000|2023-11-17 05:25:00|4.39|3.19|4.39|3.19|4.39|3.19|4.38|3.18|0
1700199000000|2023-11-17 05:30:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700199600000|2023-11-17 05:40:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700199900000|2023-11-17 05:45:00|4.38|3.18|4.39|3.19|4.39|3.19|4.38|3.18|0
1700200200000|2023-11-17 05:50:00|4.38|3.18|4.38|3.18|4.39|3.19|4.38|3.18|0
1700200800000|2023-11-17 06:00:00|4.37|3.17|4.37|3.17|4.38|3.18|4.37|3.17|0
1700201100000|2023-11-17 06:05:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1700201400000|2023-11-17 06:10:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1700202000000|2023-11-17 06:20:00|4.38|3.18|4.38|3.18|4.38|3.18|4.37|3.17|0
1700202300000|2023-11-17 06:25:00|4.37|3.17|4.37|3.17|4.38|3.18|4.37|3.17|0
1700202600000|2023-11-17 06:30:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1700202900000|2023-11-17 06:35:00|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1700203500000|2023-11-17 06:45:00|4.37|3.17|4.37|3.17|4.37|3.17|4.36|3.16|0
1700203800000|2023-11-17 06:50:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1700204100000|2023-11-17 06:55:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1700204400000|2023-11-17 07:00:00|4.38|3.18|4.38|3.18|4.38|3.18|4.37|3.17|0
1700204700000|2023-11-17 07:05:00|4.37|3.17|4.39|3.19|4.39|3.19|4.37|3.17|0
1700205000000|2023-11-17 07:10:00|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1700205300000|2023-11-17 07:15:00|4.4|3.2|4.39|3.19|4.4|3.2|4.38|3.18|0
1700205600000|2023-11-17 07:20:00|4.38|3.18|4.42|3.22|4.64|3.44|4.38|3.18|0
1700205900000|2023-11-17 07:25:00|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1700206200000|2023-11-17 07:30:00|4.42|3.22|4.42|3.22|4.42|3.22|4.41|3.21|0
1700206500000|2023-11-17 07:35:00|4.41|3.21|4.4|3.2|4.42|3.22|4.4|3.2|0
1700206800000|2023-11-17 07:40:00|4.41|3.21|4.38|3.18|4.41|3.21|4.37|3.17|0
1700207100000|2023-11-17 07:45:00|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1700207400000|2023-11-17 07:50:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1700208000000|2023-11-17 08:00:00|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1700208300000|2023-11-17 08:05:00|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1700208600000|2023-11-17 08:10:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700208900000|2023-11-17 08:15:00|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1700209200000|2023-11-17 08:20:00|4.37|3.17|4.36|3.16|4.37|3.17|4.35|3.15|0
1700209500000|2023-11-17 08:25:00|4.35|3.15|4.34|3.14|4.36|3.16|4.34|3.14|0
1700209800000|2023-11-17 08:30:00|4.33|3.13|4.29|3.09|4.33|3.13|4.29|3.09|0
1700210100000|2023-11-17 08:35:00|4.3|3.1|4.3|3.1|4.32|3.12|4.29|3.09|0
1700210400000|2023-11-17 08:40:00|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1700210700000|2023-11-17 08:45:00|4.31|3.11|4.32|3.12|4.32|3.12|4.3|3.1|0
1700211000000|2023-11-17 08:50:00|4.31|3.11|4.32|3.12|4.33|3.13|4.31|3.11|0
1700211300000|2023-11-17 08:55:00|4.33|3.13|4.32|3.12|4.34|3.14|4.32|3.12|0
1700211600000|2023-11-17 09:00:00|4.33|3.13|4.31|3.11|4.33|3.13|4.31|3.11|0
1700211900000|2023-11-17 09:05:00|4.3|3.1|4.3|3.1|4.3|3.1|4.29|3.09|0
1700212200000|2023-11-17 09:10:00|4.31|3.11|4.29|3.09|4.31|3.11|4.28|3.08|0
1700212500000|2023-11-17 09:15:00|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1700212800000|2023-11-17 09:20:00|4.31|3.11|4.33|3.13|4.33|3.13|4.31|3.11|0
1700213100000|2023-11-17 09:25:00|4.34|3.14|4.33|3.13|4.34|3.14|4.33|3.13|0
1700213400000|2023-11-17 09:30:00|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1700213700000|2023-11-17 09:35:00|4.33|3.13|4.32|3.12|4.33|3.13|4.32|3.12|0
1700214000000|2023-11-17 09:40:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1700214300000|2023-11-17 09:45:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1700214600000|2023-11-17 09:50:00|4.31|3.11|4.31|3.11|4.32|3.12|4.31|3.11|0
1700214900000|2023-11-17 09:55:00|4.32|3.12|4.33|3.13|4.34|3.14|4.32|3.12|0
1700215200000|2023-11-17 10:00:00|4.32|3.12|4.32|3.12|4.33|3.13|4.31|3.11|0
1700215500000|2023-11-17 10:05:00|4.33|3.13|4.3|3.1|4.33|3.13|4.3|3.1|0
1700215800000|2023-11-17 10:10:00|4.31|3.11|4.3|3.1|4.31|3.11|4.29|3.09|0
1700216100000|2023-11-17 10:15:00|4.31|3.11|4.3|3.1|4.31|3.11|4.3|3.1|0
1700216400000|2023-11-17 10:20:00|4.29|3.09|4.29|3.09|4.3|3.1|4.28|3.08|0
1700216700000|2023-11-17 10:25:00|4.28|3.08|4.28|3.08|4.29|3.09|4.28|3.08|0
1700217000000|2023-11-17 10:30:00|4.29|3.09|4.28|3.08|4.29|3.09|4.28|3.08|0
1700217300000|2023-11-17 10:35:00|4.29|3.09|4.28|3.08|4.29|3.09|4.28|3.08|0
1700217900000|2023-11-17 10:45:00|4.27|3.07|4.29|3.09|4.29|3.09|4.27|3.07|0
1700218200000|2023-11-17 10:50:00|4.28|3.08|4.28|3.08|4.29|3.09|4.27|3.07|0
1700218500000|2023-11-17 10:55:00|4.29|3.09|4.29|3.09|4.29|3.09|4.28|3.08|0
1700218800000|2023-11-17 11:00:00|4.28|3.08|4.3|3.1|4.31|3.11|4.28|3.08|0
1700219100000|2023-11-17 11:05:00|4.31|3.11|4.3|3.1|4.31|3.11|4.29|3.09|0
1700219400000|2023-11-17 11:10:00|4.31|3.11|4.3|3.1|4.31|3.11|4.29|3.09|0
1700219700000|2023-11-17 11:15:00|4.31|3.11|4.29|3.09|4.31|3.11|4.29|3.09|0
1700220000000|2023-11-17 11:20:00|4.3|3.1|4.31|3.11|4.31|3.11|4.29|3.09|0
1700220300000|2023-11-17 11:25:00|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1700220600000|2023-11-17 11:30:00|4.3|3.1|4.3|3.1|4.3|3.1|4.29|3.09|0
1700220900000|2023-11-17 11:35:00|4.31|3.11|4.31|3.11|4.31|3.11|4.3|3.1|0
1700221200000|2023-11-17 11:40:00|4.32|3.12|4.33|3.13|4.33|3.13|4.32|3.12|0
1700221500000|2023-11-17 11:45:00|4.32|3.12|4.31|3.11|4.32|3.12|4.3|3.1|0
1700221800000|2023-11-17 11:50:00|4.3|3.1|4.3|3.1|4.31|3.11|4.29|3.09|0
1700222100000|2023-11-17 11:55:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1700222400000|2023-11-17 12:00:00|4.3|3.1|4.28|3.08|4.3|3.1|4.27|3.07|0
1700222700000|2023-11-17 12:05:00|4.27|3.07|4.29|3.09|4.29|3.09|4.27|3.07|0
1700223000000|2023-11-17 12:10:00|4.3|3.1|4.3|3.1|4.31|3.11|4.29|3.09|0
1700223300000|2023-11-17 12:15:00|4.31|3.11|4.3|3.1|4.31|3.11|4.29|3.09|0
1700223600000|2023-11-17 12:20:00|4.29|3.09|4.3|3.1|4.31|3.11|4.29|3.09|0
1700223900000|2023-11-17 12:25:00|4.31|3.11|4.28|3.08|4.31|3.11|4.28|3.08|0
1700224500000|2023-11-17 12:35:00|4.27|3.07|4.27|3.07|4.28|3.08|4.27|3.07|0
1700224800000|2023-11-17 12:40:00|4.26|3.06|4.38|3.18|4.38|3.18|4.25|3.05|0
1700225100000|2023-11-17 12:45:00|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1700225400000|2023-11-17 12:50:00|4.33|3.13|4.33|3.13|4.33|3.13|4.32|3.12|0
1700225700000|2023-11-17 12:55:00|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1700226000000|2023-11-17 13:00:00|4.33|3.13|4.31|3.11|4.34|3.14|4.31|3.11|0
1700226300000|2023-11-17 13:05:00|4.3|3.1|4.3|3.1|4.31|3.11|4.3|3.1|0
1700226600000|2023-11-17 13:10:00|4.31|3.11|4.29|3.09|4.31|3.11|4.29|3.09|0
1700226900000|2023-11-17 13:15:00|4.3|3.1|4.3|3.1|4.31|3.11|4.29|3.09|0
1700227200000|2023-11-17 13:20:00|4.31|3.11|4.29|3.09|4.31|3.11|4.29|3.09|0
1700227500000|2023-11-17 13:25:00|4.28|3.08|4.29|3.09|4.3|3.1|4.28|3.08|0
1700227800000|2023-11-17 13:30:00|4.3|3.1|4.29|3.09|4.3|3.1|4.28|3.08|0
1700228100000|2023-11-17 13:35:00|4.3|3.1|4.32|3.12|4.32|3.12|4.28|3.08|0
1700228400000|2023-11-17 13:40:00|4.33|3.13|4.33|3.13|4.34|3.14|4.33|3.13|0
1700228700000|2023-11-17 13:45:00|4.34|3.14|4.33|3.13|4.35|3.15|4.33|3.13|0
1700229000000|2023-11-17 13:50:00|4.34|3.14|4.36|3.16|4.36|3.16|4.33|3.13|0
1700229300000|2023-11-17 13:55:00|4.37|3.17|4.36|3.16|4.37|3.17|4.35|3.15|0
1700229600000|2023-11-17 14:00:00|4.35|3.15|4.34|3.14|4.36|3.16|4.34|3.14|0
1700229900000|2023-11-17 14:05:00|4.35|3.15|4.37|3.17|4.38|3.18|4.34|3.14|0
1700230200000|2023-11-17 14:10:00|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1700230500000|2023-11-17 14:15:00|4.37|3.17|4.37|3.17|4.37|3.17|4.36|3.16|0
1700230800000|2023-11-17 14:20:00|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1700231100000|2023-11-17 14:25:00|4.38|3.18|4.46|3.26|4.47|3.27|4.38|3.18|0
1700231400000|2023-11-17 14:30:00|4.45|3.25|4.47|3.27|4.47|3.27|4.41|3.21|0
1700231700000|2023-11-17 14:35:00|4.48|3.28|4.29|3.09|4.48|3.28|4.28|3.08|0
1700232000000|2023-11-17 14:40:00|4.3|3.1|4.3|3.1|4.33|3.13|4.29|3.09|0
1700232300000|2023-11-17 14:45:00|4.29|3.09|4.29|3.09|4.3|3.1|4.27|3.07|0
1700232600000|2023-11-17 14:50:00|4.3|3.1|4.28|3.08|4.31|3.11|4.26|3.06|0
1700232900000|2023-11-17 14:55:00|4.29|3.09|4.26|3.06|4.3|3.1|4.26|3.06|0
1700233200000|2023-11-17 15:00:00|4.27|3.07|4.27|3.07|4.29|3.09|4.26|3.06|0
1700233500000|2023-11-17 15:05:00|4.28|3.08|4.29|3.09|4.29|3.09|4.26|3.06|0
1700233800000|2023-11-17 15:10:00|4.3|3.1|4.29|3.09|4.32|3.12|4.29|3.09|0
1700234100000|2023-11-17 15:15:00|4.3|3.1|4.26|3.06|4.3|3.1|4.24|3.04|0
1700234400000|2023-11-17 15:20:00|4.25|3.05|4.29|2.99|4.3|3.08|4.24|2.99|0
1700234700000|2023-11-17 15:25:00|4.3|3|4.3|3|4.32|3.02|4.3|3|0
1700235000000|2023-11-17 15:30:00|4.31|3.01|4.33|3.03|4.34|3.04|4.3|3|0
1700235300000|2023-11-17 15:35:00|4.34|3.04|4.33|3.03|4.34|3.04|4.32|3.02|0
1700235600000|2023-11-17 15:40:00|4.34|3.04|4.33|3.03|4.35|3.05|4.31|3.01|0
1700235900000|2023-11-17 15:45:00|4.32|3.02|4.32|3.02|4.35|3.05|4.32|3.02|0
1700236200000|2023-11-17 15:50:00|4.33|3.03|4.3|3|4.35|3.05|4.3|3|0
1700236500000|2023-11-17 15:55:00|4.31|3.01|4.32|3.02|4.32|3.02|4.29|2.99|0
1700236800000|2023-11-17 16:00:00|4.31|3.01|4.35|3.05|4.36|3.06|4.31|3.01|0
1700237100000|2023-11-17 16:05:00|4.36|3.06|4.33|3.03|4.38|3.08|4.33|3.03|0
1700237400000|2023-11-17 16:10:00|4.32|3.02|4.33|3.03|4.34|3.04|4.31|3.01|0
1700237700000|2023-11-17 16:15:00|4.34|3.04|4.34|3.04|4.35|3.05|4.33|3.03|0
1700238000000|2023-11-17 16:20:00|4.33|3.03|4.31|3.01|4.33|3.03|4.3|3|0
1700238300000|2023-11-17 16:25:00|4.32|3.02|4.34|3.04|4.35|3.05|4.32|3.02|0
1700238600000|2023-11-17 16:30:00|4.35|3.05|4.34|3.04|4.36|3.06|4.33|3.03|0
1700238900000|2023-11-17 16:35:00|4.33|3.03|4.33|3.03|4.35|3.05|4.32|3.02|0
1700239200000|2023-11-17 16:40:00|4.34|3.04|4.32|3.02|4.35|3.05|4.31|3.01|0
1700239500000|2023-11-17 16:45:00|4.31|3.01|4.32|3.02|4.33|3.03|4.31|3.01|0
1700239800000|2023-11-17 16:50:00|4.33|3.03|4.32|3.02|4.34|3.04|4.31|3.01|0
1700240100000|2023-11-17 16:55:00|4.33|3.03|4.3|3|4.33|3.03|4.3|3|0
1700240400000|2023-11-17 17:00:00|4.29|2.99|4.28|2.98|4.29|2.99|4.27|2.97|0
1700240700000|2023-11-17 17:05:00|4.27|2.97|4.26|2.96|4.27|2.97|4.26|2.96|0
1700241000000|2023-11-17 17:10:00|4.27|2.97|4.25|2.95|4.27|2.97|4.25|2.95|0
1700241300000|2023-11-17 17:15:00|4.26|2.96|4.27|2.97|4.27|2.97|4.25|2.95|0
1700241600000|2023-11-17 17:20:00|4.28|2.98|4.29|2.99|4.29|2.99|4.27|2.97|0
1700241900000|2023-11-17 17:25:00|4.3|3|4.3|3|4.31|3.01|4.3|3|0
1700242200000|2023-11-17 17:30:00|4.29|2.99|4.29|2.99|4.31|3.01|4.29|2.99|0
1700242500000|2023-11-17 17:35:00|4.28|2.98|4.29|2.99|4.29|2.99|4.28|2.98|0
1700242800000|2023-11-17 17:40:00|4.28|2.98|4.27|2.97|4.28|2.98|4.27|2.97|0
1700243100000|2023-11-17 17:45:00|4.28|2.98|4.28|2.98|4.29|2.99|4.27|2.97|0
1700243400000|2023-11-17 17:50:00|4.27|2.97|4.27|2.97|4.28|2.98|4.27|2.97|0
1700243700000|2023-11-17 17:55:00|4.28|2.98|4.27|2.97|4.29|2.99|4.27|2.97|0
1700244000000|2023-11-17 18:00:00|4.26|2.96|4.28|2.98|4.28|2.98|4.26|2.96|0
1700244300000|2023-11-17 18:05:00|4.27|2.97|4.26|2.96|4.29|2.99|4.26|2.96|0
1700244600000|2023-11-17 18:10:00|4.27|2.97|4.24|2.94|4.27|2.97|4.24|2.94|0
1700244900000|2023-11-17 18:15:00|4.23|2.93|4.24|2.94|4.25|2.95|4.23|2.93|0
1700245200000|2023-11-17 18:20:00|4.23|2.93|4.23|2.93|4.24|2.94|4.23|2.93|0
1700245500000|2023-11-17 18:25:00|4.24|2.94|4.24|2.94|4.24|2.94|4.23|2.93|0
1700245800000|2023-11-17 18:30:00|4.23|2.93|4.22|2.92|4.23|2.93|4.22|2.92|0
1700246100000|2023-11-17 18:35:00|4.21|2.91|4.22|2.92|4.22|2.92|4.21|2.91|0
1700246400000|2023-11-17 18:40:00|4.21|2.91|4.22|2.92|4.22|2.92|4.2|2.9|0
1700246700000|2023-11-17 18:45:00|4.21|2.91|4.22|2.92|4.23|2.93|4.21|2.91|0
1700247000000|2023-11-17 18:50:00|4.23|2.93|4.22|2.92|4.24|2.94|4.22|2.92|0
1700247300000|2023-11-17 18:55:00|4.23|2.93|4.21|2.91|4.23|2.93|4.2|2.9|0
1700247600000|2023-11-17 19:00:00|4.2|2.9|4.19|2.89|4.21|2.91|4.19|2.89|0
1700247900000|2023-11-17 19:05:00|4.2|2.9|4.18|2.88|4.2|2.9|4.18|2.88|0
1700248200000|2023-11-17 19:10:00|4.17|2.87|4.19|2.89|4.19|2.89|4.17|2.87|0
1700248500000|2023-11-17 19:15:00|4.18|2.88|4.2|2.9|4.2|2.9|4.18|2.88|0
1700248800000|2023-11-17 19:20:00|4.21|2.91|4.21|2.91|4.22|2.92|4.2|2.9|0
1700249100000|2023-11-17 19:25:00|4.2|2.9|4.21|2.91|4.22|2.92|4.2|2.9|0
1700249400000|2023-11-17 19:30:00|4.22|2.92|4.21|2.91|4.22|2.92|4.21|2.91|0
1700249700000|2023-11-17 19:35:00|4.2|2.9|4.22|2.92|4.23|2.93|4.2|2.9|0
1700250000000|2023-11-17 19:40:00|4.23|2.93|4.22|2.92|4.24|2.94|4.22|2.92|0
1700250300000|2023-11-17 19:45:00|4.21|2.91|4.23|2.93|4.24|2.94|4.21|2.91|0
1700250600000|2023-11-17 19:50:00|4.22|2.92|4.22|2.92|4.23|2.93|4.22|2.92|0
1700250900000|2023-11-17 19:55:00|4.21|2.91|4.21|2.91|4.22|2.92|4.21|2.91|0
1700251200000|2023-11-17 20:00:00|4.2|2.9|4.27|2.97|4.33|3.03|4.2|2.9|0
1700251500000|2023-11-17 20:05:00|4.26|2.96|4.27|2.97|4.28|2.98|4.26|2.96|0
1700251800000|2023-11-17 20:10:00|4.28|2.98|4.27|2.97|4.29|2.99|4.27|2.97|0
1700252100000|2023-11-17 20:15:00|4.28|2.98|4.27|2.97|4.28|2.98|4.27|2.97|0
1700252400000|2023-11-17 20:20:00|4.26|2.96|4.25|2.95|4.27|2.97|4.25|2.95|0
1700252700000|2023-11-17 20:25:00|4.24|2.94|4.25|2.95|4.25|2.95|4.22|2.92|0
1700253000000|2023-11-17 20:30:00|4.26|2.96|4.3|3|4.33|3.03|4.25|2.95|0
1700253300000|2023-11-17 20:35:00|4.29|2.99|4.32|3.02|4.33|3.03|4.28|2.98|0
1700253600000|2023-11-17 20:40:00|4.33|3.03|4.32|3.02|4.33|3.03|4.31|3.01|0
1700253900000|2023-11-17 20:45:00|4.33|3.03|4.33|3.03|4.33|3.03|4.31|3.01|0
1700254200000|2023-11-17 20:50:00|4.32|3.02|4.3|3|4.33|3.03|4.29|2.99|0
1700254500000|2023-11-17 20:55:00|4.29|2.99|4.28|2.98|4.3|3|4.27|2.97|0
1700254800000|2023-11-17 21:00:00|4.27|2.97|4.28|2.98|4.29|2.99|4.27|2.97|0
1700255100000|2023-11-17 21:05:00|4.29|2.99|4.29|2.99|4.3|3|4.28|2.98|0
1700255400000|2023-11-17 21:10:00|4.3|3|4.3|3|4.3|3|4.29|2.99|0
1700443200000|2023-11-20 01:20:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1700443500000|2023-11-20 01:25:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1700444100000|2023-11-20 01:35:00|4.2|2.9|4.2|2.9|4.2|2.9|4.2|2.9|0
1700444400000|2023-11-20 01:40:00|4.21|2.91|4.21|2.91|4.21|2.91|4.2|2.9|0
1700444700000|2023-11-20 01:45:00|4.2|2.9|4.21|2.91|4.21|2.91|4.2|2.9|0
1700445000000|2023-11-20 01:50:00|4.2|2.9|4.2|2.9|4.21|2.91|4.2|2.9|0
1700445300000|2023-11-20 01:55:00|4.21|2.91|4.2|2.9|4.21|2.91|4.2|2.9|0
1700445900000|2023-11-20 02:05:00|4.19|2.89|4.19|2.89|4.19|2.89|4.19|2.89|0
1700446200000|2023-11-20 02:10:00|4.2|2.9|4.2|2.9|4.2|2.9|4.19|2.89|0
1700446500000|2023-11-20 02:15:00|4.19|2.89|4.19|2.89|4.2|2.9|4.19|2.89|0
1700446800000|2023-11-20 02:20:00|4.2|2.9|4.19|2.89|4.2|2.9|4.19|2.89|0
1700447100000|2023-11-20 02:25:00|4.18|2.88|4.18|2.88|4.18|2.88|4.18|2.88|0
1700447400000|2023-11-20 02:30:00|4.19|2.89|4.19|2.89|4.2|2.9|4.18|2.88|0
1700447700000|2023-11-20 02:35:00|4.18|2.88|4.18|2.88|4.19|2.89|4.18|2.88|0
1700448000000|2023-11-20 02:40:00|4.19|2.89|4.18|2.88|4.19|2.89|4.18|2.88|0
1700448300000|2023-11-20 02:45:00|4.19|2.89|4.19|2.89|4.19|2.89|4.18|2.88|0
1700448600000|2023-11-20 02:50:00|4.18|2.88|4.18|2.88|4.18|2.88|4.18|2.88|0
1700448900000|2023-11-20 02:55:00|4.19|2.89|4.18|2.88|4.19|2.89|4.18|2.88|0
1700449200000|2023-11-20 03:00:00|4.19|2.89|4.19|2.89|4.19|2.89|4.19|2.89|0
1700449500000|2023-11-20 03:05:00|4.18|2.88|4.19|2.89|4.19|2.89|4.18|2.88|0
1700449800000|2023-11-20 03:10:00|4.18|2.88|4.18|2.88|4.18|2.88|4.18|2.88|0
1700450400000|2023-11-20 03:20:00|4.19|2.89|4.18|2.88|4.19|2.89|4.18|2.88|0
1700450700000|2023-11-20 03:25:00|4.19|2.89|4.19|2.89|4.19|2.89|4.19|2.89|0
1700451000000|2023-11-20 03:30:00|4.18|2.88|4.18|2.88|4.18|2.88|4.18|2.88|0
1700451300000|2023-11-20 03:35:00|4.19|2.89|4.19|2.89|4.19|2.89|4.18|2.88|0
1700452500000|2023-11-20 03:55:00|4.2|2.9|4.2|2.9|4.2|2.9|4.19|2.89|0
1700452800000|2023-11-20 04:00:00|4.19|2.89|4.19|2.89|4.19|2.89|4.19|2.89|0
1700453100000|2023-11-20 04:05:00|4.2|2.9|4.19|2.89|4.2|2.9|4.19|2.89|0
1700454600000|2023-11-20 04:30:00|4.2|2.9|4.19|2.89|4.2|2.9|4.19|2.89|0
1700455200000|2023-11-20 04:40:00|4.2|2.9|4.19|2.89|4.2|2.9|4.19|2.89|0
1700455500000|2023-11-20 04:45:00|4.2|2.9|4.19|2.89|4.2|2.9|4.19|2.89|0
1700456700000|2023-11-20 05:05:00|4.2|2.9|4.19|2.89|4.2|2.9|4.19|2.89|0
1700457300000|2023-11-20 05:15:00|4.18|2.88|4.19|2.89|4.19|2.89|4.18|2.88|0
1700457600000|2023-11-20 05:20:00|4.18|2.88|4.19|2.89|4.19|2.89|4.18|2.88|0
1700457900000|2023-11-20 05:25:00|4.18|2.88|4.19|2.89|4.19|2.89|4.18|2.88|0
1700458200000|2023-11-20 05:30:00|4.18|2.88|4.19|2.89|4.19|2.89|4.18|2.88|0
1700458500000|2023-11-20 05:35:00|4.18|2.88|4.19|2.89|4.19|2.89|4.18|2.88|0
1700459100000|2023-11-20 05:45:00|4.2|2.9|4.2|2.9|4.2|2.9|4.19|2.89|0
1700459400000|2023-11-20 05:50:00|4.21|2.91|4.22|2.92|4.22|2.92|4.21|2.91|0
1700459700000|2023-11-20 05:55:00|4.21|2.91|4.22|2.92|4.22|2.92|4.21|2.91|0
1700460000000|2023-11-20 06:00:00|4.21|2.91|4.2|2.9|4.21|2.91|4.2|2.9|0
1700460300000|2023-11-20 06:05:00|4.21|2.91|4.21|2.91|4.21|2.91|4.2|2.9|0
1700461200000|2023-11-20 06:20:00|4.2|2.9|4.21|2.91|4.21|2.91|4.2|2.9|0
1700461500000|2023-11-20 06:25:00|4.2|2.9|4.21|2.91|4.21|2.91|4.2|2.9|0
1700461800000|2023-11-20 06:30:00|4.2|2.9|4.21|2.91|4.21|2.91|4.2|2.9|0
1700462100000|2023-11-20 06:35:00|4.2|2.9|4.2|2.9|4.21|2.91|4.2|2.9|0
1700462400000|2023-11-20 06:40:00|4.21|2.91|4.21|2.91|4.21|2.91|4.2|2.9|0
1700463000000|2023-11-20 06:50:00|4.2|2.9|4.21|2.91|4.21|2.91|4.2|2.9|0
1700463300000|2023-11-20 06:55:00|4.2|2.9|4.2|2.9|4.21|2.91|4.2|2.9|0
1700463600000|2023-11-20 07:00:00|4.21|2.91|4.2|2.9|4.21|2.91|4.19|2.89|0
1700464200000|2023-11-20 07:10:00|4.19|2.89|4.19|2.89|4.2|2.9|4.19|2.89|0
1700464500000|2023-11-20 07:15:00|4.2|2.9|4.19|2.89|4.2|2.9|4.19|2.89|0
1700464800000|2023-11-20 07:20:00|4.2|2.9|4.2|2.9|4.2|2.9|4.2|2.9|0
1700465100000|2023-11-20 07:25:00|4.19|2.89|4.2|2.9|4.2|2.9|4.19|2.89|0
1700465400000|2023-11-20 07:30:00|4.19|2.89|4.19|2.89|4.2|2.9|4.19|2.89|0
1700465700000|2023-11-20 07:35:00|4.07|2.77|4.07|2.77|4.07|2.77|4.07|2.77|0
1700466000000|2023-11-20 07:40:00|4.08|2.78|4.07|2.77|4.08|2.78|4.07|2.77|0
1700466300000|2023-11-20 07:45:00|4.06|2.76|4.06|2.76|4.07|2.77|4.06|2.76|0
1700466600000|2023-11-20 07:50:00|4.07|2.77|4.06|2.76|4.07|2.77|4.06|2.76|0
1700466900000|2023-11-20 07:55:00|4.05|2.75|4.06|2.76|4.06|2.76|4.05|2.75|0
1700467200000|2023-11-20 08:00:00|4.05|2.75|4.03|2.73|4.06|2.76|4.03|2.73|0
1700467500000|2023-11-20 08:05:00|4.04|2.74|4.04|2.74|4.04|2.74|4.03|2.73|0
1700467800000|2023-11-20 08:10:00|4.03|2.73|4.02|2.72|4.04|2.74|4.02|2.72|0
1700468100000|2023-11-20 08:15:00|4.03|2.73|4.05|2.75|4.05|2.75|4.02|2.72|0
1700468400000|2023-11-20 08:20:00|4.04|2.74|4.05|2.75|4.06|2.76|4.04|2.74|0
1700468700000|2023-11-20 08:25:00|4.06|2.76|4.05|2.75|4.06|2.76|4.04|2.74|0
1700469000000|2023-11-20 08:30:00|4.04|2.74|4.04|2.74|4.05|2.75|4.04|2.74|0
1700469300000|2023-11-20 08:35:00|4.03|2.73|4.03|2.73|4.04|2.74|4.03|2.73|0
1700469600000|2023-11-20 08:40:00|4.04|2.74|4.04|2.74|4.05|2.75|4.03|2.73|0
1700469900000|2023-11-20 08:45:00|4.03|2.73|4.04|2.74|4.05|2.75|4.03|2.73|0
1700470200000|2023-11-20 08:50:00|4.03|2.73|4.03|2.73|4.04|2.74|4.03|2.73|0
1700470500000|2023-11-20 08:55:00|4.04|2.74|4.04|2.74|4.04|2.74|4.03|2.73|0
1700470800000|2023-11-20 09:00:00|4.03|2.73|4.03|2.73|4.04|2.74|4.01|2.71|0
1700471100000|2023-11-20 09:05:00|4.02|2.72|4.01|2.71|4.03|2.73|4.01|2.71|0
1700471400000|2023-11-20 09:10:00|4.02|2.72|4|2.7|4.02|2.72|4|2.7|0
1700471700000|2023-11-20 09:15:00|4.01|2.71|3.99|2.69|4.01|2.71|3.99|2.69|0
1700472000000|2023-11-20 09:20:00|4|2.7|3.98|2.68|4|2.7|3.98|2.68|0
1700472300000|2023-11-20 09:25:00|3.99|2.69|3.99|2.69|3.99|2.69|3.98|2.68|0
1700472600000|2023-11-20 09:30:00|3.98|2.68|3.98|2.68|3.99|2.69|3.98|2.68|0
1700473200000|2023-11-20 09:40:00|3.97|2.67|3.98|2.68|3.98|2.68|3.97|2.67|0
1700473500000|2023-11-20 09:45:00|3.97|2.67|3.97|2.67|3.98|2.68|3.97|2.67|0
1700473800000|2023-11-20 09:50:00|3.98|2.68|3.97|2.67|3.98|2.68|3.96|2.66|0
1700474100000|2023-11-20 09:55:00|3.96|2.66|3.96|2.66|3.97|2.67|3.96|2.66|0
1700474400000|2023-11-20 10:00:00|3.95|2.65|3.96|2.66|3.96|2.66|3.95|2.65|0
1700474700000|2023-11-20 10:05:00|3.95|2.65|3.96|2.66|3.96|2.66|3.95|2.65|0
1700475000000|2023-11-20 10:10:00|3.95|2.65|3.95|2.65|3.96|2.66|3.95|2.65|0
1700475300000|2023-11-20 10:15:00|3.96|2.66|3.96|2.66|3.96|2.66|3.96|2.66|0
1700475600000|2023-11-20 10:20:00|3.97|2.67|3.98|2.68|3.98|2.68|3.96|2.66|0
1700475900000|2023-11-20 10:25:00|3.99|2.69|3.98|2.68|3.99|2.69|3.98|2.68|0
1700476200000|2023-11-20 10:30:00|3.99|2.69|3.99|2.69|3.99|2.69|3.98|2.68|0
1700476500000|2023-11-20 10:35:00|3.98|2.68|3.98|2.68|3.99|2.69|3.98|2.68|0
1700476800000|2023-11-20 10:40:00|3.99|2.69|4|2.7|4|2.7|3.98|2.68|0
1700477100000|2023-11-20 10:45:00|3.99|2.69|4|2.7|4|2.7|3.99|2.69|0
1700477400000|2023-11-20 10:50:00|3.99|2.69|3.99|2.69|3.99|2.69|3.99|2.69|0
1700477700000|2023-11-20 10:55:00|3.98|2.68|3.98|2.68|3.99|2.69|3.98|2.68|0
1700478000000|2023-11-20 11:00:00|3.99|2.69|3.98|2.68|3.99|2.69|3.98|2.68|0
1700478300000|2023-11-20 11:05:00|3.99|2.69|3.99|2.69|3.99|2.69|3.98|2.68|0
1700478600000|2023-11-20 11:10:00|3.98|2.68|3.98|2.68|3.99|2.69|3.97|2.67|0
1700478900000|2023-11-20 11:15:00|3.99|2.69|3.99|2.69|3.99|2.69|3.98|2.68|0
1700479200000|2023-11-20 11:20:00|3.98|2.68|3.99|2.69|4|2.7|3.98|2.68|0
1700479500000|2023-11-20 11:25:00|3.98|2.68|3.98|2.68|3.99|2.69|3.98|2.68|0
1700479800000|2023-11-20 11:30:00|3.99|2.69|3.99|2.69|3.99|2.69|3.98|2.68|0
1700480100000|2023-11-20 11:35:00|4|2.7|3.99|2.69|4|2.7|3.99|2.69|0
1700480400000|2023-11-20 11:40:00|3.98|2.68|3.99|2.69|3.99|2.69|3.98|2.68|0
1700480700000|2023-11-20 11:45:00|3.98|2.68|3.98|2.68|3.98|2.68|3.98|2.68|0
1700481000000|2023-11-20 11:50:00|3.97|2.67|3.97|2.67|3.98|2.68|3.97|2.67|0
1700481300000|2023-11-20 11:55:00|3.96|2.66|3.97|2.67|3.97|2.67|3.96|2.66|0
1700481600000|2023-11-20 12:00:00|3.98|2.68|3.97|2.67|3.98|2.68|3.97|2.67|0
1700481900000|2023-11-20 12:05:00|3.98|2.68|3.97|2.67|3.99|2.69|3.97|2.67|0
1700482200000|2023-11-20 12:10:00|3.96|2.66|3.98|2.68|3.98|2.68|3.96|2.66|0
1700482500000|2023-11-20 12:15:00|3.97|2.67|3.98|2.68|3.98|2.68|3.97|2.67|0
1700482800000|2023-11-20 12:20:00|3.97|2.67|3.98|2.68|3.98|2.68|3.97|2.67|0
1700483100000|2023-11-20 12:25:00|3.99|2.69|3.99|2.69|3.99|2.69|3.98|2.68|0
1700483400000|2023-11-20 12:30:00|4|2.7|4|2.7|4|2.7|3.99|2.69|0
1700483700000|2023-11-20 12:35:00|4.01|2.71|4.01|2.71|4.02|2.72|4|2.7|0
1700484000000|2023-11-20 12:40:00|4.02|2.72|4.03|2.73|4.03|2.73|4.01|2.71|0
1700484300000|2023-11-20 12:45:00|4.02|2.72|4.02|2.72|4.03|2.73|4.02|2.72|0
1700484900000|2023-11-20 12:55:00|4.01|2.71|4.02|2.72|4.03|2.73|4.01|2.71|0
1700485200000|2023-11-20 13:00:00|4.03|2.73|4.01|2.71|4.03|2.73|4.01|2.71|0
1700485500000|2023-11-20 13:05:00|4.02|2.72|4.01|2.71|4.02|2.72|4|2.7|0
1700485800000|2023-11-20 13:10:00|4.02|2.72|4.01|2.71|4.02|2.72|4.01|2.71|0
1700486100000|2023-11-20 13:15:00|4|2.7|4|2.7|4.01|2.71|4|2.7|0
1700486400000|2023-11-20 13:20:00|4.01|2.71|4.01|2.71|4.01|2.71|4|2.7|0
1700486700000|2023-11-20 13:25:00|4.02|2.72|4.02|2.72|4.03|2.73|4.01|2.71|0
1700487000000|2023-11-20 13:30:00|4.01|2.71|4.02|2.72|4.03|2.73|4.01|2.71|0
1700487300000|2023-11-20 13:35:00|4.01|2.71|4.01|2.71|4.02|2.72|4.01|2.71|0
1700487600000|2023-11-20 13:40:00|4|2.7|3.98|2.68|4.01|2.71|3.98|2.68|0
1700487900000|2023-11-20 13:45:00|3.97|2.67|3.98|2.68|3.98|2.68|3.97|2.67|0
1700488200000|2023-11-20 13:50:00|3.99|2.69|3.98|2.68|3.99|2.69|3.98|2.68|0
1700488500000|2023-11-20 13:55:00|3.97|2.67|3.97|2.67|3.98|2.68|3.96|2.66|0
1700488800000|2023-11-20 14:00:00|3.96|2.66|3.97|2.67|3.97|2.67|3.95|2.65|0
1700489100000|2023-11-20 14:05:00|3.96|2.66|3.96|2.66|3.96|2.66|3.95|2.65|0
1700489400000|2023-11-20 14:10:00|3.95|2.65|3.96|2.66|3.96|2.66|3.95|2.65|0
1700489700000|2023-11-20 14:15:00|3.97|2.67|3.97|2.67|3.97|2.67|3.96|2.66|0
1700490000000|2023-11-20 14:20:00|3.98|2.68|3.98|2.68|3.98|2.68|3.98|2.68|0
1700490300000|2023-11-20 14:25:00|3.99|2.69|4.01|2.71|4.01|2.71|3.98|2.68|0
1700490600000|2023-11-20 14:30:00|4|2.7|3.97|2.67|4.08|2.78|3.96|2.66|0
1700490900000|2023-11-20 14:35:00|3.98|2.68|3.95|2.65|3.98|2.68|3.93|2.63|0
1700491200000|2023-11-20 14:40:00|3.96|2.66|3.93|2.63|3.96|2.66|3.93|2.63|0
1700491500000|2023-11-20 14:45:00|3.94|2.64|3.95|2.65|3.96|2.66|3.93|2.63|0
1700491800000|2023-11-20 14:50:00|3.94|2.64|3.94|2.64|3.94|2.64|3.92|2.62|0
1700492100000|2023-11-20 14:55:00|3.93|2.63|3.89|2.59|3.94|2.64|3.89|2.59|0
1700492400000|2023-11-20 15:00:00|3.9|2.6|3.9|2.6|3.91|2.61|3.89|2.59|0
1700492700000|2023-11-20 15:05:00|3.89|2.59|3.89|2.59|3.9|2.6|3.88|2.58|0
1700493000000|2023-11-20 15:10:00|3.9|2.6|3.9|2.6|3.91|2.61|3.87|2.57|0
1700493300000|2023-11-20 15:15:00|3.91|2.61|3.92|2.62|4.02|2.72|3.9|2.6|0
1700493600000|2023-11-20 15:20:00|3.91|2.61|3.94|2.64|3.97|2.67|3.91|2.61|0
1700493900000|2023-11-20 15:25:00|3.95|2.65|3.92|2.62|3.95|2.65|3.92|2.62|0
1700494200000|2023-11-20 15:30:00|3.91|2.61|3.92|2.62|3.94|2.64|3.91|2.61|0
1700494500000|2023-11-20 15:35:00|3.91|2.61|3.89|2.59|3.93|2.63|3.88|2.58|0
1700494800000|2023-11-20 15:40:00|3.88|2.58|3.87|2.57|3.89|2.59|3.87|2.57|0
1700495100000|2023-11-20 15:45:00|3.88|2.58|3.85|2.55|3.88|2.58|3.85|2.55|0
1700495400000|2023-11-20 15:50:00|3.86|2.56|3.85|2.55|3.87|2.57|3.84|2.54|0
1700495700000|2023-11-20 15:55:00|3.84|2.54|3.89|2.59|3.9|2.6|3.84|2.54|0
1700496000000|2023-11-20 16:00:00|3.88|2.58|3.87|2.57|3.89|2.59|3.87|2.57|0
1700496300000|2023-11-20 16:05:00|3.88|2.58|3.88|2.58|3.88|2.58|3.87|2.57|0
1700496600000|2023-11-20 16:10:00|3.89|2.59|3.89|2.59|3.89|2.59|3.88|2.58|0
1700496900000|2023-11-20 16:15:00|3.88|2.58|3.87|2.57|3.88|2.58|3.87|2.57|0
1700497200000|2023-11-20 16:20:00|3.88|2.58|3.88|2.58|3.89|2.59|3.88|2.58|0
1700497500000|2023-11-20 16:25:00|3.87|2.57|3.88|2.58|3.89|2.59|3.87|2.57|0
1700497800000|2023-11-20 16:30:00|3.89|2.59|3.87|2.57|3.89|2.59|3.87|2.57|0
1700498100000|2023-11-20 16:35:00|3.86|2.56|3.86|2.56|3.87|2.57|3.86|2.56|0
1700498400000|2023-11-20 16:40:00|3.87|2.57|3.87|2.57|3.88|2.58|3.86|2.56|0
1700498700000|2023-11-20 16:45:00|3.88|2.58|3.88|2.58|3.89|2.59|3.87|2.57|0
1700499000000|2023-11-20 16:50:00|3.87|2.57|3.87|2.57|3.88|2.58|3.86|2.56|0
1700499300000|2023-11-20 16:55:00|3.86|2.56|3.87|2.57|3.87|2.57|3.86|2.56|0
1700499600000|2023-11-20 17:00:00|3.88|2.58|3.87|2.57|3.88|2.58|3.87|2.57|0
1700499900000|2023-11-20 17:05:00|3.88|2.58|3.86|2.56|3.88|2.58|3.86|2.56|0
1700500200000|2023-11-20 17:10:00|3.85|2.55|3.85|2.55|3.86|2.56|3.85|2.55|0
1700500500000|2023-11-20 17:15:00|3.84|2.54|3.85|2.55|3.86|2.56|3.84|2.54|0
1700500800000|2023-11-20 17:20:00|3.86|2.56|3.85|2.55|3.86|2.56|3.85|2.55|0
1700501100000|2023-11-20 17:25:00|3.86|2.56|3.86|2.56|3.86|2.56|3.85|2.55|0
1700501400000|2023-11-20 17:30:00|3.85|2.55|3.92|2.62|3.93|2.63|3.85|2.55|0
1700501700000|2023-11-20 17:35:00|3.93|2.63|3.93|2.63|3.93|2.63|3.92|2.62|0
1700502000000|2023-11-20 17:40:00|3.92|2.62|3.93|2.63|3.94|2.64|3.92|2.62|0
1700502300000|2023-11-20 17:45:00|3.94|2.64|3.93|2.63|3.95|2.65|3.92|2.62|0
1700502600000|2023-11-20 17:50:00|3.94|2.64|3.93|2.63|3.94|2.64|3.93|2.63|0
1700502900000|2023-11-20 17:55:00|3.94|2.64|3.93|2.63|3.94|2.64|3.92|2.62|0
1700503200000|2023-11-20 18:00:00|3.92|2.62|3.91|2.61|3.92|2.62|3.84|2.54|0
1700503500000|2023-11-20 18:05:00|3.9|2.6|3.9|2.6|3.92|2.62|3.9|2.6|0
1700503800000|2023-11-20 18:10:00|3.91|2.61|3.9|2.6|3.91|2.61|3.89|2.59|0
1700504100000|2023-11-20 18:15:00|3.91|2.61|3.91|2.61|3.92|2.62|3.9|2.6|0
1700504400000|2023-11-20 18:20:00|3.92|2.62|3.9|2.6|3.92|2.62|3.9|2.6|0
1700504700000|2023-11-20 18:25:00|3.89|2.59|3.9|2.6|3.9|2.6|3.89|2.59|0
1700505000000|2023-11-20 18:30:00|3.89|2.59|3.88|2.58|3.89|2.59|3.88|2.58|0
1700505300000|2023-11-20 18:35:00|3.89|2.59|3.89|2.59|3.89|2.59|3.88|2.58|0
1700505600000|2023-11-20 18:40:00|3.88|2.58|3.88|2.58|3.89|2.59|3.87|2.57|0
1700505900000|2023-11-20 18:45:00|3.87|2.57|3.87|2.57|3.88|2.58|3.87|2.57|0
1700506200000|2023-11-20 18:50:00|3.88|2.58|3.88|2.58|3.88|2.58|3.87|2.57|0
1700506500000|2023-11-20 18:55:00|3.87|2.57|3.87|2.57|3.87|2.57|3.86|2.56|0
1700506800000|2023-11-20 19:00:00|3.86|2.56|3.87|2.57|3.87|2.57|3.86|2.56|0
1700507100000|2023-11-20 19:05:00|3.86|2.56|3.86|2.56|3.87|2.57|3.86|2.56|0
1700507400000|2023-11-20 19:10:00|3.87|2.57|3.88|2.58|3.88|2.58|3.86|2.56|0
1700507700000|2023-11-20 19:15:00|3.87|2.57|3.88|2.58|3.88|2.58|3.87|2.57|0
1700508000000|2023-11-20 19:20:00|3.87|2.57|3.86|2.56|3.88|2.58|3.86|2.56|0
1700508300000|2023-11-20 19:25:00|3.87|2.57|3.86|2.56|3.87|2.57|3.86|2.56|0
1700508600000|2023-11-20 19:30:00|3.85|2.55|3.85|2.55|3.86|2.56|3.85|2.55|0
1700508900000|2023-11-20 19:35:00|3.84|2.54|3.84|2.54|3.85|2.55|3.84|2.54|0
1700509200000|2023-11-20 19:40:00|3.85|2.55|3.94|2.64|3.94|2.64|3.82|2.52|0
1700509500000|2023-11-20 19:45:00|3.93|2.63|3.9|2.6|3.94|2.64|3.89|2.59|0
1700509800000|2023-11-20 19:50:00|3.89|2.59|3.9|2.6|3.91|2.61|3.89|2.59|0
1700510100000|2023-11-20 19:55:00|3.89|2.59|3.9|2.6|3.9|2.6|3.89|2.59|0
1700510400000|2023-11-20 20:00:00|3.89|2.59|3.89|2.59|3.9|2.6|3.88|2.58|0
1700510700000|2023-11-20 20:05:00|3.88|2.58|3.87|2.57|3.89|2.59|3.87|2.57|0
1700511000000|2023-11-20 20:10:00|3.88|2.58|3.87|2.57|3.93|2.63|3.87|2.57|0
1700511300000|2023-11-20 20:15:00|3.88|2.58|3.88|2.58|3.9|2.6|3.88|2.58|0
1700511600000|2023-11-20 20:20:00|3.89|2.59|3.9|2.6|3.91|2.61|3.89|2.59|0
1700511900000|2023-11-20 20:25:00|3.91|2.61|3.88|2.58|3.91|2.61|3.87|2.57|0
1700512200000|2023-11-20 20:30:00|3.89|2.59|3.89|2.59|3.9|2.6|3.88|2.58|0
1700512500000|2023-11-20 20:35:00|3.9|2.6|3.86|2.56|3.9|2.6|3.86|2.56|0
1700512800000|2023-11-20 20:40:00|3.85|2.55|3.86|2.56|3.86|2.56|3.85|2.55|0
1700513100000|2023-11-20 20:45:00|3.87|2.57|3.88|2.58|3.89|2.59|3.86|2.56|0
1700513400000|2023-11-20 20:50:00|3.89|2.59|3.93|2.63|3.93|2.63|3.89|2.59|0
1700513700000|2023-11-20 20:55:00|3.94|2.64|3.83|2.53|3.94|2.64|3.82|2.52|0
1700514000000|2023-11-20 21:00:00|3.82|2.52|3.85|2.55|3.85|2.55|3.82|2.52|0
1700514300000|2023-11-20 21:05:00|3.86|2.56|3.86|2.56|3.86|2.56|3.85|2.55|0
1700514900000|2023-11-20 21:15:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1700515800000|2023-11-20 21:30:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1700516100000|2023-11-20 21:35:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1700517300000|2023-11-20 21:55:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1700517600000|2023-11-20 22:00:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1700520900000|2023-11-20 22:55:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1700521200000|2023-11-20 23:00:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1700521500000|2023-11-20 23:05:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1700521800000|2023-11-20 23:10:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1700522100000|2023-11-20 23:15:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1700523000000|2023-11-20 23:30:00|3.96|2.36|3.97|2.37|3.98|2.38|3.96|2.36|0
1700523300000|2023-11-20 23:35:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1700524200000|2023-11-20 23:50:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1700524800000|2023-11-21 00:00:00|3.96|2.36|3.96|2.36|3.96|2.36|3.95|2.35|0
1700525100000|2023-11-21 00:05:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1700525400000|2023-11-21 00:10:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1700525700000|2023-11-21 00:15:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1700526600000|2023-11-21 00:30:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1700526900000|2023-11-21 00:35:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1700527200000|2023-11-21 00:40:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1700527500000|2023-11-21 00:45:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1700527800000|2023-11-21 00:50:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1700528100000|2023-11-21 00:55:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1700528400000|2023-11-21 01:00:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1700529300000|2023-11-21 01:15:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1700529600000|2023-11-21 01:20:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1700529900000|2023-11-21 01:25:00|3.93|2.33|3.93|2.33|3.94|2.34|3.93|2.33|0
1700530200000|2023-11-21 01:30:00|3.78|2.48|3.79|2.49|3.79|2.49|3.78|2.48|0
1700531400000|2023-11-21 01:50:00|3.8|2.5|3.8|2.5|3.8|2.5|3.79|2.49|0
1700531700000|2023-11-21 01:55:00|3.79|2.49|3.79|2.49|3.79|2.49|3.79|2.49|0
1700532000000|2023-11-21 02:00:00|3.8|2.5|3.8|2.5|3.8|2.5|3.79|2.49|0
1700532300000|2023-11-21 02:05:00|3.79|2.49|3.79|2.49|3.8|2.5|3.79|2.49|0
1700533500000|2023-11-21 02:25:00|3.8|2.5|3.8|2.5|3.8|2.5|3.79|2.49|0
1700534100000|2023-11-21 02:35:00|3.79|2.49|3.79|2.49|3.79|2.49|3.79|2.49|0
1700534400000|2023-11-21 02:40:00|3.78|2.48|3.79|2.49|3.79|2.49|3.78|2.48|0
1700534700000|2023-11-21 02:45:00|3.78|2.48|3.78|2.48|3.78|2.48|3.78|2.48|0
1700535000000|2023-11-21 02:50:00|3.79|2.49|3.79|2.49|3.79|2.49|3.78|2.48|0
1700535300000|2023-11-21 02:55:00|3.78|2.48|3.78|2.48|3.79|2.49|3.78|2.48|0
1700536200000|2023-11-21 03:10:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700536500000|2023-11-21 03:15:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700536800000|2023-11-21 03:20:00|3.77|2.47|3.77|2.47|3.78|2.48|3.77|2.47|0
1700537100000|2023-11-21 03:25:00|3.78|2.48|3.78|2.48|3.78|2.48|3.77|2.47|0
1700537400000|2023-11-21 03:30:00|3.77|2.47|3.77|2.47|3.78|2.48|3.77|2.47|0
1700537700000|2023-11-21 03:35:00|3.76|2.46|3.77|2.47|3.77|2.47|3.76|2.46|0
1700538000000|2023-11-21 03:40:00|3.78|2.48|3.78|2.48|3.78|2.48|3.77|2.47|0
1700538300000|2023-11-21 03:45:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700538900000|2023-11-21 03:55:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700539200000|2023-11-21 04:00:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700539500000|2023-11-21 04:05:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700539800000|2023-11-21 04:10:00|3.77|2.47|3.77|2.47|3.78|2.48|3.77|2.47|0
1700540100000|2023-11-21 04:15:00|3.78|2.48|3.78|2.48|3.78|2.48|3.77|2.47|0
1700540400000|2023-11-21 04:20:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700541300000|2023-11-21 04:35:00|3.79|2.49|3.79|2.49|3.79|2.49|3.78|2.48|0
1700541900000|2023-11-21 04:45:00|3.78|2.48|3.79|2.49|3.79|2.49|3.78|2.48|0
1700542200000|2023-11-21 04:50:00|3.78|2.48|3.79|2.49|3.79|2.49|3.78|2.48|0
1700542500000|2023-11-21 04:55:00|3.78|2.48|3.78|2.48|3.79|2.49|3.78|2.48|0
1700543100000|2023-11-21 05:05:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700544000000|2023-11-21 05:20:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700544300000|2023-11-21 05:25:00|3.79|2.49|3.78|2.48|3.79|2.49|3.78|2.48|0
1700544600000|2023-11-21 05:30:00|3.79|2.49|3.78|2.48|3.79|2.49|3.78|2.48|0
1700544900000|2023-11-21 05:35:00|3.79|2.49|3.78|2.48|3.79|2.49|3.78|2.48|0
1700545200000|2023-11-21 05:40:00|3.79|2.49|3.78|2.48|3.79|2.49|3.78|2.48|0
1700545500000|2023-11-21 05:45:00|3.77|2.47|3.77|2.47|3.78|2.48|3.77|2.47|0
1700545800000|2023-11-21 05:50:00|3.78|2.48|3.78|2.48|3.78|2.48|3.78|2.48|0
1700546100000|2023-11-21 05:55:00|3.79|2.49|3.78|2.48|3.79|2.49|3.78|2.48|0
1700546400000|2023-11-21 06:00:00|3.79|2.49|3.79|2.49|3.79|2.49|3.79|2.49|0
1700546700000|2023-11-21 06:05:00|3.78|2.48|3.79|2.49|3.79|2.49|3.78|2.48|0
1700547300000|2023-11-21 06:15:00|3.8|2.5|3.8|2.5|3.8|2.5|3.79|2.49|0
1700547900000|2023-11-21 06:25:00|3.79|2.49|3.79|2.49|3.79|2.49|3.79|2.49|0
1700548200000|2023-11-21 06:30:00|3.8|2.5|3.79|2.49|3.8|2.5|3.79|2.49|0
1700548800000|2023-11-21 06:40:00|3.78|2.48|3.79|2.49|3.79|2.49|3.78|2.48|0
1700549100000|2023-11-21 06:45:00|3.78|2.48|3.78|2.48|3.79|2.49|3.78|2.48|0
1700549400000|2023-11-21 06:50:00|3.79|2.49|3.78|2.48|3.79|2.49|3.78|2.48|0
1700550000000|2023-11-21 07:00:00|3.77|2.47|3.79|2.49|3.79|2.49|3.77|2.47|0
1700550300000|2023-11-21 07:05:00|3.78|2.48|3.78|2.48|3.79|2.49|3.78|2.48|0
1700550600000|2023-11-21 07:10:00|3.79|2.49|3.79|2.49|3.79|2.49|3.78|2.48|0
1700550900000|2023-11-21 07:15:00|3.78|2.48|3.79|2.49|3.79|2.49|3.78|2.48|0
1700551500000|2023-11-21 07:25:00|3.8|2.5|3.79|2.49|3.8|2.5|3.79|2.49|0
1700551800000|2023-11-21 07:30:00|3.82|2.52|3.83|2.53|3.83|2.53|3.82|2.52|0
1700552100000|2023-11-21 07:35:00|3.84|2.54|3.83|2.53|3.84|2.54|3.83|2.53|0
1700552400000|2023-11-21 07:40:00|3.84|2.54|3.84|2.54|3.84|2.54|3.83|2.53|0
1700552700000|2023-11-21 07:45:00|3.85|2.55|3.84|2.54|3.85|2.55|3.84|2.54|0
1700553000000|2023-11-21 07:50:00|3.85|2.55|3.85|2.55|3.85|2.55|3.85|2.55|0
1700553300000|2023-11-21 07:55:00|3.84|2.54|3.85|2.55|3.85|2.55|3.84|2.54|0
1700553600000|2023-11-21 08:00:00|3.84|2.54|3.83|2.53|3.85|2.55|3.83|2.53|0
1700553900000|2023-11-21 08:05:00|3.82|2.52|3.84|2.54|3.84|2.54|3.82|2.52|0
1700554200000|2023-11-21 08:10:00|3.83|2.53|3.84|2.54|3.84|2.54|3.83|2.53|0
1700554500000|2023-11-21 08:15:00|3.83|2.53|3.84|2.54|3.84|2.54|3.83|2.53|0
1700554800000|2023-11-21 08:20:00|3.85|2.55|3.85|2.55|3.85|2.55|3.84|2.54|0
1700555100000|2023-11-21 08:25:00|3.84|2.54|3.84|2.54|3.85|2.55|3.83|2.53|0
1700555400000|2023-11-21 08:30:00|3.83|2.53|3.83|2.53|3.84|2.54|3.83|2.53|0
1700555700000|2023-11-21 08:35:00|3.84|2.54|3.85|2.55|3.85|2.55|3.83|2.53|0
1700556300000|2023-11-21 08:45:00|3.84|2.54|3.85|2.55|3.85|2.55|3.84|2.54|0
1700556600000|2023-11-21 08:50:00|3.84|2.54|3.84|2.54|3.85|2.55|3.83|2.53|0
1700556900000|2023-11-21 08:55:00|3.83|2.53|3.84|2.54|3.85|2.55|3.83|2.53|0
1700557200000|2023-11-21 09:00:00|3.85|2.55|3.84|2.54|3.85|2.55|3.84|2.54|0
1700557500000|2023-11-21 09:05:00|3.85|2.55|3.85|2.55|3.86|2.56|3.84|2.54|0
1700557800000|2023-11-21 09:10:00|3.84|2.54|3.85|2.55|3.85|2.55|3.84|2.54|0
1700558100000|2023-11-21 09:15:00|3.84|2.54|3.85|2.55|3.85|2.55|3.84|2.54|0
1700558400000|2023-11-21 09:20:00|3.84|2.54|3.83|2.53|3.85|2.55|3.83|2.53|0
1700558700000|2023-11-21 09:25:00|3.84|2.54|3.84|2.54|3.84|2.54|3.83|2.53|0
1700559000000|2023-11-21 09:30:00|3.83|2.53|3.84|2.54|3.84|2.54|3.83|2.53|0
1700559300000|2023-11-21 09:35:00|3.83|2.53|3.83|2.53|3.83|2.53|3.82|2.52|0
1700559600000|2023-11-21 09:40:00|3.82|2.52|3.85|2.55|3.85|2.55|3.82|2.52|0
1700559900000|2023-11-21 09:45:00|3.86|2.56|3.86|2.56|3.86|2.56|3.85|2.55|0
1700560500000|2023-11-21 09:55:00|3.87|2.57|3.86|2.56|3.87|2.57|3.86|2.56|0
1700560800000|2023-11-21 10:00:00|3.87|2.57|3.85|2.55|3.87|2.57|3.85|2.55|0
1700561100000|2023-11-21 10:05:00|3.86|2.56|3.86|2.56|3.86|2.56|3.85|2.55|0
1700561400000|2023-11-21 10:10:00|3.85|2.55|3.82|2.52|3.86|2.56|3.79|2.49|0
1700562000000|2023-11-21 10:20:00|3.81|2.51|3.81|2.51|3.81|2.51|3.8|2.5|0
1700562600000|2023-11-21 10:30:00|3.8|2.5|3.8|2.5|3.81|2.51|3.79|2.49|0
1700562900000|2023-11-21 10:35:00|3.79|2.49|3.8|2.5|3.8|2.5|3.79|2.49|0
1700563200000|2023-11-21 10:40:00|3.79|2.49|3.8|2.5|3.8|2.5|3.79|2.49|0
1700563500000|2023-11-21 10:45:00|3.81|2.51|3.81|2.51|3.81|2.51|3.8|2.5|0
1700563800000|2023-11-21 10:50:00|3.8|2.5|3.81|2.51|3.81|2.51|3.8|2.5|0
1700564400000|2023-11-21 11:00:00|3.82|2.52|3.82|2.52|3.82|2.52|3.81|2.51|0
1700564700000|2023-11-21 11:05:00|3.83|2.53|3.83|2.53|3.83|2.53|3.82|2.52|0
1700565000000|2023-11-21 11:10:00|3.82|2.52|3.92|2.62|3.93|2.63|3.82|2.52|0
1700565300000|2023-11-21 11:15:00|3.93|2.63|3.92|2.62|3.93|2.63|3.92|2.62|0
1700565600000|2023-11-21 11:20:00|3.93|2.63|3.92|2.62|3.93|2.63|3.92|2.62|0
1700565900000|2023-11-21 11:25:00|3.93|2.63|3.92|2.62|3.93|2.63|3.91|2.61|0
1700566200000|2023-11-21 11:30:00|3.91|2.61|3.92|2.62|3.93|2.63|3.91|2.61|0
1700566500000|2023-11-21 11:35:00|3.91|2.61|3.91|2.61|3.92|2.62|3.91|2.61|0
1700566800000|2023-11-21 11:40:00|3.92|2.62|3.91|2.61|3.92|2.62|3.91|2.61|0
1700567100000|2023-11-21 11:45:00|3.92|2.62|3.91|2.61|3.92|2.62|3.91|2.61|0
1700567400000|2023-11-21 11:50:00|3.92|2.62|3.93|2.63|3.93|2.63|3.91|2.61|0
1700567700000|2023-11-21 11:55:00|3.92|2.62|3.92|2.62|3.93|2.63|3.92|2.62|0
1700568000000|2023-11-21 12:00:00|3.91|2.61|3.92|2.62|3.92|2.62|3.91|2.61|0
1700568300000|2023-11-21 12:05:00|3.93|2.63|3.92|2.62|3.93|2.63|3.92|2.62|0
1700568600000|2023-11-21 12:10:00|3.93|2.63|3.92|2.62|3.93|2.63|3.92|2.62|0
1700568900000|2023-11-21 12:15:00|3.93|2.63|3.92|2.62|3.93|2.63|3.92|2.62|0
1700569200000|2023-11-21 12:20:00|3.91|2.61|3.92|2.62|3.92|2.62|3.91|2.61|0
1700569500000|2023-11-21 12:25:00|3.91|2.61|3.91|2.61|3.91|2.61|3.9|2.6|0
1700569800000|2023-11-21 12:30:00|3.9|2.6|3.91|2.61|3.91|2.61|3.89|2.59|0
1700570100000|2023-11-21 12:35:00|3.9|2.6|3.92|2.62|3.92|2.62|3.9|2.6|0
1700570400000|2023-11-21 12:40:00|3.93|2.63|3.92|2.62|3.93|2.63|3.92|2.62|0
1700570700000|2023-11-21 12:45:00|3.93|2.63|3.92|2.62|3.93|2.63|3.92|2.62|0
1700571000000|2023-11-21 12:50:00|3.93|2.63|3.93|2.63|3.93|2.63|3.92|2.62|0
1700571300000|2023-11-21 12:55:00|3.92|2.62|3.94|2.64|3.94|2.64|3.92|2.62|0
1700571600000|2023-11-21 13:00:00|3.95|2.65|3.95|2.65|3.95|2.65|3.94|2.64|0
1700571900000|2023-11-21 13:05:00|3.94|2.64|3.95|2.65|3.95|2.65|3.94|2.64|0
1700572200000|2023-11-21 13:10:00|3.94|2.64|3.94|2.64|3.94|2.64|3.94|2.64|0
1700572500000|2023-11-21 13:15:00|3.95|2.65|3.94|2.64|3.95|2.65|3.93|2.63|0
1700572800000|2023-11-21 13:20:00|3.93|2.63|3.93|2.63|3.93|2.63|3.92|2.62|0
1700573100000|2023-11-21 13:25:00|3.94|2.64|3.89|2.59|3.94|2.64|3.89|2.59|0
1700573400000|2023-11-21 13:30:00|3.9|2.6|3.9|2.6|3.9|2.6|3.88|2.58|0
1700573700000|2023-11-21 13:35:00|3.91|2.61|3.91|2.61|3.91|2.61|3.85|2.55|0
1700574000000|2023-11-21 13:40:00|3.9|2.6|3.92|2.62|3.93|2.63|3.9|2.6|0
1700574300000|2023-11-21 13:45:00|3.91|2.61|3.93|2.63|3.93|2.63|3.91|2.61|0
1700574600000|2023-11-21 13:50:00|3.92|2.62|3.92|2.62|3.93|2.63|3.92|2.62|0
1700574900000|2023-11-21 13:55:00|3.93|2.63|3.93|2.63|3.93|2.63|3.93|2.63|0
1700575200000|2023-11-21 14:00:00|3.94|2.64|3.94|2.64|3.94|2.64|3.94|2.64|0
1700575500000|2023-11-21 14:05:00|3.93|2.63|3.92|2.62|3.93|2.63|3.92|2.62|0
1700575800000|2023-11-21 14:10:00|3.91|2.61|3.92|2.62|3.93|2.63|3.91|2.61|0
1700576100000|2023-11-21 14:15:00|3.91|2.61|3.93|2.63|3.93|2.63|3.91|2.61|0
1700576400000|2023-11-21 14:20:00|3.92|2.62|3.93|2.63|3.93|2.63|3.92|2.62|0
1700576700000|2023-11-21 14:25:00|3.92|2.62|3.92|2.62|3.93|2.63|3.92|2.62|0
1700577000000|2023-11-21 14:30:00|3.91|2.61|3.92|2.62|3.93|2.63|3.91|2.61|0
1700577300000|2023-11-21 14:35:00|3.91|2.61|3.93|2.63|3.94|2.64|3.91|2.61|0
1700577600000|2023-11-21 14:40:00|3.94|2.64|3.93|2.63|3.94|2.64|3.91|2.61|0
1700577900000|2023-11-21 14:45:00|3.94|2.64|3.94|2.64|3.95|2.65|3.93|2.63|0
1700578200000|2023-11-21 14:50:00|3.95|2.65|3.89|2.59|3.95|2.65|3.89|2.59|0
1700578500000|2023-11-21 14:55:00|3.9|2.6|3.91|2.61|3.92|2.62|3.9|2.6|0
1700578800000|2023-11-21 15:00:00|3.9|2.6|3.91|2.61|3.92|2.62|3.89|2.59|0
1700579100000|2023-11-21 15:05:00|3.9|2.6|3.89|2.59|3.91|2.61|3.88|2.58|0
1700579400000|2023-11-21 15:10:00|3.9|2.6|3.91|2.61|3.91|2.61|3.89|2.59|0
1700579700000|2023-11-21 15:15:00|3.9|2.6|3.89|2.59|3.91|2.61|3.89|2.59|0
1700580000000|2023-11-21 15:20:00|3.9|2.6|3.94|2.64|3.94|2.64|3.89|2.59|0
1700580300000|2023-11-21 15:25:00|3.95|2.65|3.97|2.67|3.98|2.68|3.93|2.63|0
1700580600000|2023-11-21 15:30:00|3.98|2.68|3.89|2.59|3.98|2.68|3.86|2.56|0
1700580900000|2023-11-21 15:35:00|3.9|2.6|3.89|2.59|3.9|2.6|3.87|2.57|0
1700581200000|2023-11-21 15:40:00|3.9|2.6|3.87|2.57|3.9|2.6|3.86|2.56|0
1700581500000|2023-11-21 15:45:00|3.86|2.56|3.85|2.55|3.87|2.57|3.85|2.55|0
1700581800000|2023-11-21 15:50:00|3.86|2.56|3.85|2.55|3.87|2.57|3.85|2.55|0
1700582100000|2023-11-21 15:55:00|3.86|2.56|3.84|2.54|3.86|2.56|3.83|2.53|0
1700582400000|2023-11-21 16:00:00|3.83|2.53|3.83|2.53|3.85|2.55|3.83|2.53|0
1700582700000|2023-11-21 16:05:00|3.84|2.54|3.84|2.54|3.86|2.56|3.83|2.53|0
1700583000000|2023-11-21 16:10:00|3.85|2.55|3.86|2.56|3.87|2.57|3.85|2.55|0
1700583300000|2023-11-21 16:15:00|3.85|2.55|3.87|2.57|3.87|2.57|3.85|2.55|0
1700583600000|2023-11-21 16:20:00|3.86|2.56|3.85|2.55|3.87|2.57|3.85|2.55|0
1700583900000|2023-11-21 16:25:00|3.86|2.56|3.85|2.55|3.87|2.57|3.85|2.55|0
1700584200000|2023-11-21 16:30:00|3.86|2.56|3.84|2.54|3.86|2.56|3.84|2.54|0
1700584500000|2023-11-21 16:35:00|3.85|2.55|3.86|2.56|3.86|2.56|3.84|2.54|0
1700584800000|2023-11-21 16:40:00|3.85|2.55|3.86|2.56|3.87|2.57|3.85|2.55|0
1700585100000|2023-11-21 16:45:00|3.85|2.55|3.83|2.53|3.86|2.56|3.83|2.53|0
1700585400000|2023-11-21 16:50:00|3.84|2.54|3.82|2.52|3.84|2.54|3.82|2.52|0
1700585700000|2023-11-21 16:55:00|3.83|2.53|3.82|2.52|3.83|2.53|3.82|2.52|0
1700586000000|2023-11-21 17:00:00|3.83|2.53|3.82|2.52|3.83|2.53|3.82|2.52|0
1700586300000|2023-11-21 17:05:00|3.83|2.53|3.81|2.51|3.83|2.53|3.81|2.51|0
1700586600000|2023-11-21 17:10:00|3.82|2.52|3.81|2.51|3.82|2.52|3.8|2.5|0
1700586900000|2023-11-21 17:15:00|3.8|2.5|3.81|2.51|3.82|2.52|3.8|2.5|0
1700587200000|2023-11-21 17:20:00|3.82|2.52|3.8|2.5|3.82|2.52|3.8|2.5|0
1700587500000|2023-11-21 17:25:00|3.79|2.49|3.74|2.44|3.8|2.5|3.73|2.43|0
1700587800000|2023-11-21 17:30:00|3.73|2.43|3.73|2.43|3.73|2.43|3.72|2.42|0
1700588100000|2023-11-21 17:35:00|3.74|2.44|3.72|2.42|3.74|2.44|3.72|2.42|0
1700588400000|2023-11-21 17:40:00|3.73|2.43|3.73|2.43|3.73|2.43|3.72|2.42|0
1700588700000|2023-11-21 17:45:00|3.72|2.42|3.71|2.41|3.72|2.42|3.71|2.41|0
1700589000000|2023-11-21 17:50:00|3.7|2.4|3.7|2.4|3.71|2.41|3.7|2.4|0
1700589300000|2023-11-21 17:55:00|3.71|2.41|3.7|2.4|3.71|2.41|3.7|2.4|0
1700589600000|2023-11-21 18:00:00|3.71|2.41|3.74|2.44|3.74|2.44|3.71|2.41|0
1700589900000|2023-11-21 18:05:00|3.73|2.43|3.72|2.42|3.74|2.44|3.72|2.42|0
1700590200000|2023-11-21 18:10:00|3.73|2.43|3.75|2.45|3.75|2.45|3.73|2.43|0
1700590500000|2023-11-21 18:15:00|3.74|2.44|3.75|2.45|3.75|2.45|3.74|2.44|0
1700590800000|2023-11-21 18:20:00|3.74|2.44|3.77|2.47|3.77|2.47|3.74|2.44|0
1700591100000|2023-11-21 18:25:00|3.76|2.46|3.75|2.45|3.77|2.47|3.75|2.45|0
1700591400000|2023-11-21 18:30:00|3.76|2.46|3.73|2.43|3.76|2.46|3.73|2.43|0
1700591700000|2023-11-21 18:35:00|3.74|2.44|3.73|2.43|3.74|2.44|3.72|2.42|0
1700592000000|2023-11-21 18:40:00|3.72|2.42|3.72|2.42|3.72|2.42|3.71|2.41|0
1700592300000|2023-11-21 18:45:00|3.71|2.41|3.71|2.41|3.72|2.42|3.71|2.41|0
1700592600000|2023-11-21 18:50:00|3.7|2.4|3.77|2.47|3.84|2.54|3.7|2.4|0
1700592900000|2023-11-21 18:55:00|3.78|2.48|3.79|2.49|3.79|2.49|3.78|2.48|0
1700593200000|2023-11-21 19:00:00|3.8|2.5|3.78|2.48|3.82|2.52|3.77|2.47|0
1700593500000|2023-11-21 19:05:00|3.79|2.49|3.8|2.5|3.81|2.51|3.78|2.48|0
1700593800000|2023-11-21 19:10:00|3.81|2.51|3.78|2.48|3.82|2.52|3.78|2.48|0
1700594100000|2023-11-21 19:15:00|3.77|2.47|3.8|2.5|3.8|2.5|3.77|2.47|0
1700594400000|2023-11-21 19:20:00|3.79|2.49|3.8|2.5|3.81|2.51|3.79|2.49|0
1700594700000|2023-11-21 19:25:00|3.79|2.49|3.79|2.49|3.8|2.5|3.79|2.49|0
1700595000000|2023-11-21 19:30:00|3.8|2.5|3.8|2.5|3.81|2.51|3.79|2.49|0
1700595300000|2023-11-21 19:35:00|3.79|2.49|3.81|2.51|3.81|2.51|3.79|2.49|0
1700595600000|2023-11-21 19:40:00|3.8|2.5|3.81|2.51|3.82|2.52|3.8|2.5|0
1700595900000|2023-11-21 19:45:00|3.8|2.5|3.8|2.5|3.81|2.51|3.79|2.49|0
1700596200000|2023-11-21 19:50:00|3.81|2.51|3.81|2.51|3.82|2.52|3.8|2.5|0
1700596500000|2023-11-21 19:55:00|3.8|2.5|3.78|2.48|3.8|2.5|3.78|2.48|0
1700596800000|2023-11-21 20:00:00|3.77|2.47|3.77|2.47|3.78|2.48|3.76|2.46|0
1700597100000|2023-11-21 20:05:00|3.76|2.46|3.78|2.48|3.78|2.48|3.76|2.46|0
1700597400000|2023-11-21 20:10:00|3.77|2.47|3.78|2.48|3.78|2.48|3.76|2.46|0
1700597700000|2023-11-21 20:15:00|3.77|2.47|3.78|2.48|3.78|2.48|3.77|2.47|0
1700598000000|2023-11-21 20:20:00|3.77|2.47|3.78|2.48|3.79|2.49|3.77|2.47|0
1700598300000|2023-11-21 20:25:00|3.79|2.49|3.78|2.48|3.8|2.5|3.78|2.48|0
1700598600000|2023-11-21 20:30:00|3.79|2.49|3.8|2.5|3.82|2.52|3.79|2.49|0
1700598900000|2023-11-21 20:35:00|3.81|2.51|3.8|2.5|3.81|2.51|3.79|2.49|0
1700599200000|2023-11-21 20:40:00|3.79|2.49|3.8|2.5|3.8|2.5|3.79|2.49|0
1700599500000|2023-11-21 20:45:00|3.79|2.49|3.78|2.48|3.81|2.51|3.78|2.48|0
1700599800000|2023-11-21 20:50:00|3.77|2.47|3.77|2.47|3.78|2.48|3.76|2.46|0
1700600100000|2023-11-21 20:55:00|3.78|2.48|3.78|2.48|3.8|2.5|3.77|2.47|0
1700600400000|2023-11-21 21:00:00|3.8|2.5|3.81|2.51|3.81|2.51|3.79|2.49|0
1700600700000|2023-11-21 21:05:00|3.82|2.52|3.82|2.52|3.82|2.52|3.82|2.52|0
1700601000000|2023-11-21 21:10:00|3.81|2.51|3.82|2.52|3.82|2.52|3.81|2.51|0
1700601300000|2023-11-21 21:15:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1700601600000|2023-11-21 21:20:00|3.94|2.34|3.96|2.36|4.04|2.44|3.93|2.33|0
1700601900000|2023-11-21 21:25:00|3.95|2.35|3.95|2.35|3.97|2.37|3.93|2.33|0
1700602200000|2023-11-21 21:30:00|3.94|2.34|3.96|2.36|3.97|2.37|3.94|2.34|0
1700602500000|2023-11-21 21:35:00|3.95|2.35|3.95|2.35|3.97|2.37|3.95|2.35|0
1700602800000|2023-11-21 21:40:00|3.96|2.36|3.96|2.36|3.97|2.37|3.95|2.35|0
1700603100000|2023-11-21 21:45:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1700603400000|2023-11-21 21:50:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1700603700000|2023-11-21 21:55:00|3.95|2.35|3.95|2.35|3.96|2.36|3.95|2.35|0
1700604300000|2023-11-21 22:05:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1700604600000|2023-11-21 22:10:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1700604900000|2023-11-21 22:15:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1700605200000|2023-11-21 22:20:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1700605500000|2023-11-21 22:25:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1700607000000|2023-11-21 22:50:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1700607600000|2023-11-21 23:00:00|3.95|2.35|3.97|2.37|3.97|2.37|3.95|2.35|0
1700607900000|2023-11-21 23:05:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1700608200000|2023-11-21 23:10:00|3.97|2.37|3.97|2.37|3.97|2.37|3.97|2.37|0
1700608500000|2023-11-21 23:15:00|3.98|2.38|3.99|2.39|3.99|2.39|3.98|2.38|0
1700608800000|2023-11-21 23:20:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1700609400000|2023-11-21 23:30:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1700609700000|2023-11-21 23:35:00|3.97|2.37|3.97|2.37|3.98|2.38|3.97|2.37|0
1700610000000|2023-11-21 23:40:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1700610300000|2023-11-21 23:45:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1700610600000|2023-11-21 23:50:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1700611200000|2023-11-22 00:00:00|3.96|2.36|3.96|2.36|3.96|2.36|3.96|2.36|0
1700611500000|2023-11-22 00:05:00|3.95|2.35|3.95|2.35|3.96|2.36|3.94|2.34|0
1700611800000|2023-11-22 00:10:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1700612100000|2023-11-22 00:15:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1700612400000|2023-11-22 00:20:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1700612700000|2023-11-22 00:25:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1700613000000|2023-11-22 00:30:00|3.95|2.35|3.94|2.34|3.95|2.35|3.94|2.34|0
1700613300000|2023-11-22 00:35:00|3.95|2.35|3.95|2.35|3.95|2.35|3.94|2.34|0
1700613900000|2023-11-22 00:45:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1700614200000|2023-11-22 00:50:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1700614500000|2023-11-22 00:55:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1700614800000|2023-11-22 01:00:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1700615400000|2023-11-22 01:10:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1700615700000|2023-11-22 01:15:00|3.93|2.33|3.82|2.22|3.93|2.33|3.81|2.21|0
1700616300000|2023-11-22 01:25:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1700616600000|2023-11-22 01:30:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1700616900000|2023-11-22 01:35:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1700617200000|2023-11-22 01:40:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1700617800000|2023-11-22 01:50:00|3.65|2.35|3.65|2.35|3.65|2.35|3.65|2.35|0
1700618400000|2023-11-22 02:00:00|3.66|2.36|3.66|2.36|3.66|2.36|3.65|2.35|0
1700618700000|2023-11-22 02:05:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1700619000000|2023-11-22 02:10:00|3.65|2.35|3.65|2.35|3.66|2.36|3.65|2.35|0
1700619300000|2023-11-22 02:15:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700620200000|2023-11-22 02:30:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1700620500000|2023-11-22 02:35:00|3.64|2.34|3.62|2.32|3.64|2.34|3.62|2.32|0
1700620800000|2023-11-22 02:40:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1700621100000|2023-11-22 02:45:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1700621400000|2023-11-22 02:50:00|3.62|2.32|3.63|2.33|3.63|2.33|3.62|2.32|0
1700622300000|2023-11-22 03:05:00|3.62|2.32|3.63|2.33|3.63|2.33|3.62|2.32|0
1700623500000|2023-11-22 03:25:00|3.64|2.34|3.64|2.34|3.64|2.34|3.63|2.33|0
1700623800000|2023-11-22 03:30:00|3.63|2.33|3.64|2.34|3.64|2.34|3.63|2.33|0
1700624100000|2023-11-22 03:35:00|3.65|2.35|3.65|2.35|3.65|2.35|3.65|2.35|0
1700624400000|2023-11-22 03:40:00|3.64|2.34|3.64|2.34|3.65|2.35|3.64|2.34|0
1700625600000|2023-11-22 04:00:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1700625900000|2023-11-22 04:05:00|3.64|2.34|3.64|2.34|3.65|2.35|3.64|2.34|0
1700627700000|2023-11-22 04:35:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1700628000000|2023-11-22 04:40:00|3.64|2.34|3.64|2.34|3.64|2.34|3.64|2.34|0
1700629200000|2023-11-22 05:00:00|3.63|2.33|3.63|2.33|3.63|2.33|3.63|2.33|0
1700629800000|2023-11-22 05:10:00|3.62|2.32|3.63|2.33|3.63|2.33|3.62|2.32|0
1700630100000|2023-11-22 05:15:00|3.64|2.34|3.64|2.34|3.64|2.34|3.64|2.34|0
1700630400000|2023-11-22 05:20:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1700630700000|2023-11-22 05:25:00|3.64|2.34|3.64|2.34|3.65|2.35|3.64|2.34|0
1700631000000|2023-11-22 05:30:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1700631300000|2023-11-22 05:35:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1700631600000|2023-11-22 05:40:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1700631900000|2023-11-22 05:45:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1700632200000|2023-11-22 05:50:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1700632800000|2023-11-22 06:00:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1700633100000|2023-11-22 06:05:00|3.67|2.37|3.67|2.37|3.67|2.37|3.67|2.37|0
1700633400000|2023-11-22 06:10:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1700633700000|2023-11-22 06:15:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1700634300000|2023-11-22 06:25:00|3.67|2.37|3.67|2.37|3.67|2.37|3.66|2.36|0
1700634600000|2023-11-22 06:30:00|3.66|2.36|3.66|2.36|3.67|2.37|3.66|2.36|0
1700634900000|2023-11-22 06:35:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1700635800000|2023-11-22 06:50:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1700636100000|2023-11-22 06:55:00|3.65|2.35|3.65|2.35|3.65|2.35|3.65|2.35|0
1700637000000|2023-11-22 07:10:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1700637600000|2023-11-22 07:20:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700637900000|2023-11-22 07:25:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700638200000|2023-11-22 07:30:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1700638500000|2023-11-22 07:35:00|3.65|2.35|3.65|2.35|3.65|2.35|3.65|2.35|0
1700638800000|2023-11-22 07:40:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700639100000|2023-11-22 07:45:00|3.66|2.36|3.64|2.34|3.66|2.36|3.64|2.34|0
1700639400000|2023-11-22 07:50:00|3.63|2.33|3.64|2.34|3.64|2.34|3.63|2.33|0
1700639700000|2023-11-22 07:55:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1700640000000|2023-11-22 08:00:00|3.64|2.34|3.62|2.32|3.64|2.34|3.62|2.32|0
1700640300000|2023-11-22 08:05:00|3.61|2.31|3.65|2.35|3.66|2.36|3.61|2.31|0
1700640600000|2023-11-22 08:10:00|3.66|2.36|3.64|2.34|3.66|2.36|3.64|2.34|0
1700640900000|2023-11-22 08:15:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1700641200000|2023-11-22 08:20:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1700641500000|2023-11-22 08:25:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1700641800000|2023-11-22 08:30:00|3.63|2.33|3.64|2.34|3.64|2.34|3.63|2.33|0
1700642100000|2023-11-22 08:35:00|3.65|2.35|3.66|2.36|3.67|2.37|3.65|2.35|0
1700642400000|2023-11-22 08:40:00|3.67|2.37|3.65|2.35|3.67|2.37|3.65|2.35|0
1700642700000|2023-11-22 08:45:00|3.66|2.36|3.67|2.37|3.67|2.37|3.65|2.35|0
1700643000000|2023-11-22 08:50:00|3.66|2.36|3.67|2.37|3.67|2.37|3.66|2.36|0
1700643300000|2023-11-22 08:55:00|3.66|2.36|3.65|2.35|3.67|2.37|3.65|2.35|0
1700643600000|2023-11-22 09:00:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700643900000|2023-11-22 09:05:00|3.64|2.34|3.63|2.33|3.65|2.35|3.62|2.32|0
1700644200000|2023-11-22 09:10:00|3.62|2.32|3.63|2.33|3.63|2.33|3.62|2.32|0
1700644500000|2023-11-22 09:15:00|3.64|2.34|3.64|2.34|3.64|2.34|3.63|2.33|0
1700644800000|2023-11-22 09:20:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1700645100000|2023-11-22 09:25:00|3.63|2.33|3.64|2.34|3.64|2.34|3.63|2.33|0
1700645400000|2023-11-22 09:30:00|3.63|2.33|3.64|2.34|3.65|2.35|3.63|2.33|0
1700645700000|2023-11-22 09:35:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1700646000000|2023-11-22 09:40:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1700646300000|2023-11-22 09:45:00|3.62|2.32|3.64|2.34|3.64|2.34|3.62|2.32|0
1700646600000|2023-11-22 09:50:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1700646900000|2023-11-22 09:55:00|3.64|2.34|3.64|2.34|3.65|2.35|3.63|2.33|0
1700647200000|2023-11-22 10:00:00|3.63|2.33|3.62|2.32|3.64|2.34|3.62|2.32|0
1700647500000|2023-11-22 10:05:00|3.61|2.31|3.61|2.31|3.62|2.32|3.61|2.31|0
1700647800000|2023-11-22 10:10:00|3.6|2.3|3.6|2.3|3.61|2.31|3.6|2.3|0
1700648100000|2023-11-22 10:15:00|3.61|2.31|3.6|2.3|3.61|2.31|3.6|2.3|0
1700648400000|2023-11-22 10:20:00|3.61|2.31|3.61|2.31|3.61|2.31|3.6|2.3|0
1700648700000|2023-11-22 10:25:00|3.62|2.32|3.61|2.31|3.62|2.32|3.61|2.31|0
1700649000000|2023-11-22 10:30:00|3.6|2.3|3.6|2.3|3.61|2.31|3.6|2.3|0
1700649300000|2023-11-22 10:35:00|3.59|2.29|3.61|2.31|3.61|2.31|3.59|2.29|0
1700649600000|2023-11-22 10:40:00|3.6|2.3|3.59|2.29|3.6|2.3|3.59|2.29|0
1700649900000|2023-11-22 10:45:00|3.6|2.3|3.59|2.29|3.6|2.3|3.59|2.29|0
1700650200000|2023-11-22 10:50:00|3.58|2.28|3.58|2.28|3.59|2.29|3.58|2.28|0
1700650500000|2023-11-22 10:55:00|3.59|2.29|3.57|2.27|3.59|2.29|3.57|2.27|0
1700650800000|2023-11-22 11:00:00|3.58|2.28|3.58|2.28|3.58|2.28|3.57|2.27|0
1700651100000|2023-11-22 11:05:00|3.59|2.29|3.58|2.28|3.59|2.29|3.58|2.28|0
1700651400000|2023-11-22 11:10:00|3.57|2.27|3.57|2.27|3.58|2.28|3.57|2.27|0
1700651700000|2023-11-22 11:15:00|3.58|2.28|3.58|2.28|3.58|2.28|3.58|2.28|0
1700652000000|2023-11-22 11:20:00|3.57|2.27|3.57|2.27|3.57|2.27|3.57|2.27|0
1700652300000|2023-11-22 11:25:00|3.58|2.28|3.56|2.26|3.58|2.28|3.56|2.26|0
1700652600000|2023-11-22 11:30:00|3.57|2.27|3.57|2.27|3.58|2.28|3.56|2.26|0
1700652900000|2023-11-22 11:35:00|3.58|2.28|3.58|2.28|3.58|2.28|3.57|2.27|0
1700653200000|2023-11-22 11:40:00|3.59|2.29|3.59|2.29|3.59|2.29|3.58|2.28|0
1700653500000|2023-11-22 11:45:00|3.58|2.28|3.58|2.28|3.59|2.29|3.58|2.28|0
1700653800000|2023-11-22 11:50:00|3.59|2.29|3.58|2.28|3.59|2.29|3.58|2.28|0
1700654100000|2023-11-22 11:55:00|3.59|2.29|3.58|2.28|3.59|2.29|3.58|2.28|0
1700654400000|2023-11-22 12:00:00|3.59|2.29|3.57|2.27|3.59|2.29|3.57|2.27|0
1700654700000|2023-11-22 12:05:00|3.58|2.28|3.57|2.27|3.58|2.28|3.57|2.27|0
1700655000000|2023-11-22 12:10:00|3.56|2.26|3.57|2.27|3.57|2.27|3.56|2.26|0
1700655300000|2023-11-22 12:15:00|3.56|2.26|3.56|2.26|3.57|2.27|3.56|2.26|0
1700655600000|2023-11-22 12:20:00|3.55|2.25|3.55|2.25|3.55|2.25|3.55|2.25|0
1700655900000|2023-11-22 12:25:00|3.54|2.24|3.63|2.33|3.63|2.33|3.54|2.24|0
1700656200000|2023-11-22 12:30:00|3.64|2.34|3.63|2.33|3.64|2.34|3.62|2.32|0
1700656500000|2023-11-22 12:35:00|3.62|2.32|3.62|2.32|3.62|2.32|3.62|2.32|0
1700656800000|2023-11-22 12:40:00|3.63|2.33|3.63|2.33|3.63|2.33|3.62|2.32|0
1700657100000|2023-11-22 12:45:00|3.62|2.32|3.62|2.32|3.63|2.33|3.62|2.32|0
1700657400000|2023-11-22 12:50:00|3.63|2.33|3.63|2.33|3.63|2.33|3.62|2.32|0
1700657700000|2023-11-22 12:55:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1700658000000|2023-11-22 13:00:00|3.64|2.34|3.62|2.32|3.64|2.34|3.62|2.32|0
1700658300000|2023-11-22 13:05:00|3.63|2.33|3.63|2.33|3.63|2.33|3.62|2.32|0
1700658600000|2023-11-22 13:10:00|3.62|2.32|3.64|2.34|3.64|2.34|3.62|2.32|0
1700658900000|2023-11-22 13:15:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1700659200000|2023-11-22 13:20:00|3.64|2.34|3.62|2.32|3.64|2.34|3.61|2.31|0
1700659500000|2023-11-22 13:25:00|3.61|2.31|3.6|2.3|3.62|2.32|3.6|2.3|0
1700659800000|2023-11-22 13:30:00|3.61|2.31|3.61|2.31|3.64|2.34|3.6|2.3|0
1700660100000|2023-11-22 13:35:00|3.62|2.32|3.62|2.32|3.62|2.32|3.61|2.31|0
1700660400000|2023-11-22 13:40:00|3.61|2.31|3.62|2.32|3.63|2.33|3.61|2.31|0
1700660700000|2023-11-22 13:45:00|3.61|2.31|3.6|2.3|3.61|2.31|3.6|2.3|0
1700661000000|2023-11-22 13:50:00|3.61|2.31|3.6|2.3|3.61|2.31|3.59|2.29|0
1700661300000|2023-11-22 13:55:00|3.59|2.29|3.59|2.29|3.6|2.3|3.58|2.28|0
1700661600000|2023-11-22 14:00:00|3.58|2.28|3.58|2.28|3.58|2.28|3.57|2.27|0
1700661900000|2023-11-22 14:05:00|3.59|2.29|3.59|2.29|3.59|2.29|3.58|2.28|0
1700662200000|2023-11-22 14:10:00|3.58|2.28|3.61|2.31|3.61|2.31|3.57|2.27|0
1700662500000|2023-11-22 14:15:00|3.6|2.3|3.6|2.3|3.61|2.31|3.6|2.3|0
1700662800000|2023-11-22 14:20:00|3.59|2.29|3.6|2.3|3.6|2.3|3.59|2.29|0
1700663100000|2023-11-22 14:25:00|3.59|2.29|3.59|2.29|3.59|2.29|3.58|2.28|0
1700663400000|2023-11-22 14:30:00|3.58|2.28|3.53|2.23|3.59|2.29|3.51|2.21|0
1700663700000|2023-11-22 14:35:00|3.52|2.22|3.5|2.2|3.53|2.23|3.49|2.19|0
1700664000000|2023-11-22 14:40:00|3.49|2.19|3.49|2.19|3.5|2.2|3.48|2.18|0
1700664300000|2023-11-22 14:45:00|3.5|2.2|3.51|2.21|3.52|2.22|3.49|2.19|0
1700664600000|2023-11-22 14:50:00|3.52|2.22|3.61|2.31|3.61|2.31|3.52|2.22|0
1700664900000|2023-11-22 14:55:00|3.6|2.3|3.59|2.29|3.64|2.34|3.58|2.28|0
1700665200000|2023-11-22 15:00:00|3.6|2.3|3.65|2.35|3.66|2.36|3.6|2.3|0
1700665500000|2023-11-22 15:05:00|3.66|2.36|3.7|2.4|3.7|2.4|3.59|2.29|0
1700665800000|2023-11-22 15:10:00|3.69|2.39|3.66|2.36|3.7|2.4|3.66|2.36|0
1700666100000|2023-11-22 15:15:00|3.67|2.37|3.67|2.37|3.7|2.4|3.66|2.36|0
1700666400000|2023-11-22 15:20:00|3.66|2.36|3.62|2.32|3.67|2.37|3.62|2.32|0
1700666700000|2023-11-22 15:25:00|3.63|2.33|3.62|2.32|3.65|2.35|3.62|2.32|0
1700667000000|2023-11-22 15:30:00|3.61|2.31|3.59|2.29|3.62|2.32|3.58|2.28|0
1700667300000|2023-11-22 15:35:00|3.58|2.28|3.59|2.29|3.6|2.3|3.57|2.27|0
1700667600000|2023-11-22 15:40:00|3.6|2.3|3.59|2.29|3.6|2.3|3.57|2.27|0
1700667900000|2023-11-22 15:45:00|3.58|2.28|3.61|2.31|3.61|2.31|3.58|2.28|0
1700668200000|2023-11-22 15:50:00|3.6|2.3|3.65|2.35|3.67|2.37|3.59|2.29|0
1700668500000|2023-11-22 15:55:00|3.66|2.36|3.65|2.35|3.7|2.4|3.64|2.34|0
1700668800000|2023-11-22 16:00:00|3.64|2.34|3.61|2.31|3.65|2.35|3.61|2.31|0
1700669100000|2023-11-22 16:05:00|3.62|2.32|3.62|2.32|3.63|2.33|3.61|2.31|0
1700669400000|2023-11-22 16:10:00|3.61|2.31|3.6|2.3|3.62|2.32|3.59|2.29|0
1700669700000|2023-11-22 16:15:00|3.61|2.31|3.62|2.32|3.62|2.32|3.59|2.29|0
1700670000000|2023-11-22 16:20:00|3.61|2.31|3.61|2.31|3.62|2.32|3.6|2.3|0
1700670300000|2023-11-22 16:25:00|3.62|2.32|3.61|2.31|3.62|2.32|3.61|2.31|0
1700670600000|2023-11-22 16:30:00|3.6|2.3|3.59|2.29|3.6|2.3|3.58|2.28|0
1700670900000|2023-11-22 16:35:00|3.6|2.3|3.61|2.31|3.61|2.31|3.59|2.29|0
1700671200000|2023-11-22 16:40:00|3.6|2.3|3.59|2.29|3.61|2.31|3.59|2.29|0
1700671500000|2023-11-22 16:45:00|3.58|2.28|3.59|2.29|3.59|2.29|3.58|2.28|0
1700671800000|2023-11-22 16:50:00|3.6|2.3|3.59|2.29|3.6|2.3|3.58|2.28|0
1700672100000|2023-11-22 16:55:00|3.58|2.28|3.56|2.26|3.59|2.29|3.56|2.26|0
1700672400000|2023-11-22 17:00:00|3.55|2.25|3.55|2.25|3.56|2.26|3.55|2.25|0
1700672700000|2023-11-22 17:05:00|3.54|2.24|3.54|2.24|3.55|2.25|3.54|2.24|0
1700673000000|2023-11-22 17:10:00|3.53|2.23|3.58|2.28|3.59|2.29|3.53|2.23|0
1700673300000|2023-11-22 17:15:00|3.59|2.29|3.56|2.26|3.59|2.29|3.56|2.26|0
1700673600000|2023-11-22 17:20:00|3.57|2.27|3.56|2.26|3.57|2.27|3.55|2.25|0
1700673900000|2023-11-22 17:25:00|3.57|2.27|3.57|2.27|3.57|2.27|3.55|2.25|0
1700674200000|2023-11-22 17:30:00|3.58|2.28|3.59|2.29|3.61|2.31|3.57|2.27|0
1700674500000|2023-11-22 17:35:00|3.58|2.28|3.59|2.29|3.59|2.29|3.58|2.28|0
1700674800000|2023-11-22 17:40:00|3.6|2.3|3.62|2.32|3.62|2.32|3.59|2.29|0
1700675100000|2023-11-22 17:45:00|3.63|2.33|3.63|2.33|3.63|2.33|3.61|2.31|0
1700675400000|2023-11-22 17:50:00|3.62|2.32|3.61|2.31|3.62|2.32|3.6|2.3|0
1700675700000|2023-11-22 17:55:00|3.6|2.3|3.59|2.29|3.61|2.31|3.59|2.29|0
1700676000000|2023-11-22 18:00:00|3.58|2.28|3.6|2.3|3.6|2.3|3.58|2.28|0
1700676300000|2023-11-22 18:05:00|3.59|2.29|3.57|2.27|3.59|2.29|3.57|2.27|0
1700676600000|2023-11-22 18:10:00|3.58|2.28|3.56|2.26|3.58|2.28|3.56|2.26|0
1700676900000|2023-11-22 18:15:00|3.57|2.27|3.58|2.28|3.59|2.29|3.57|2.27|0
1700677200000|2023-11-22 18:20:00|3.57|2.27|3.56|2.26|3.58|2.28|3.56|2.26|0
1700677500000|2023-11-22 18:25:00|3.57|2.27|3.55|2.25|3.57|2.27|3.55|2.25|0
1700677800000|2023-11-22 18:30:00|3.56|2.26|3.56|2.26|3.57|2.27|3.55|2.25|0
1700678100000|2023-11-22 18:35:00|3.57|2.27|3.57|2.27|3.57|2.27|3.56|2.26|0
1700678400000|2023-11-22 18:40:00|3.56|2.26|3.58|2.28|3.58|2.28|3.56|2.26|0
1700678700000|2023-11-22 18:45:00|3.57|2.27|3.57|2.27|3.58|2.28|3.57|2.27|0
1700679000000|2023-11-22 18:50:00|3.56|2.26|3.57|2.27|3.57|2.27|3.56|2.26|0
1700679300000|2023-11-22 18:55:00|3.56|2.26|3.57|2.27|3.58|2.28|3.56|2.26|0
1700679600000|2023-11-22 19:00:00|3.56|2.26|3.56|2.26|3.56|2.26|3.55|2.25|0
1700679900000|2023-11-22 19:05:00|3.55|2.25|3.55|2.25|3.56|2.26|3.55|2.25|0
1700680200000|2023-11-22 19:10:00|3.56|2.26|3.57|2.27|3.57|2.27|3.55|2.25|0
1700680500000|2023-11-22 19:15:00|3.58|2.28|3.55|2.25|3.58|2.28|3.55|2.25|0
1700680800000|2023-11-22 19:20:00|3.56|2.26|3.57|2.27|3.57|2.27|3.55|2.25|0
1700681100000|2023-11-22 19:25:00|3.56|2.26|3.55|2.25|3.57|2.27|3.55|2.25|0
1700681400000|2023-11-22 19:30:00|3.56|2.26|3.59|2.29|3.6|2.3|3.55|2.25|0
1700681700000|2023-11-22 19:35:00|3.6|2.3|3.67|2.37|3.67|2.37|3.59|2.29|0
1700682000000|2023-11-22 19:40:00|3.66|2.36|3.63|2.33|3.68|2.38|3.63|2.33|0
1700682300000|2023-11-22 19:45:00|3.64|2.34|3.64|2.34|3.65|2.35|3.63|2.33|0
1700682600000|2023-11-22 19:50:00|3.63|2.33|3.61|2.31|3.63|2.33|3.61|2.31|0
1700682900000|2023-11-22 19:55:00|3.6|2.3|3.6|2.3|3.61|2.31|3.59|2.29|0
1700683200000|2023-11-22 20:00:00|3.61|2.31|3.59|2.29|3.61|2.31|3.59|2.29|0
1700683500000|2023-11-22 20:05:00|3.6|2.3|3.6|2.3|3.6|2.3|3.58|2.28|0
1700683800000|2023-11-22 20:10:00|3.59|2.29|3.59|2.29|3.6|2.3|3.59|2.29|0
1700684100000|2023-11-22 20:15:00|3.58|2.28|3.58|2.28|3.59|2.29|3.58|2.28|0
1700684400000|2023-11-22 20:20:00|3.59|2.29|3.59|2.29|3.61|2.31|3.58|2.28|0
1700684700000|2023-11-22 20:25:00|3.58|2.28|3.57|2.27|3.59|2.29|3.57|2.27|0
1700685000000|2023-11-22 20:30:00|3.56|2.26|3.57|2.27|3.58|2.28|3.56|2.26|0
1700685300000|2023-11-22 20:35:00|3.56|2.26|3.57|2.27|3.57|2.27|3.56|2.26|0
1700685600000|2023-11-22 20:40:00|3.56|2.26|3.57|2.27|3.57|2.27|3.56|2.26|0
1700685900000|2023-11-22 20:45:00|3.58|2.28|3.57|2.27|3.58|2.28|3.56|2.26|0
1700686200000|2023-11-22 20:50:00|3.56|2.26|3.58|2.28|3.58|2.28|3.56|2.26|0
1700686500000|2023-11-22 20:55:00|3.57|2.27|3.58|2.28|3.58|2.28|3.57|2.27|0
1700686800000|2023-11-22 21:00:00|3.59|2.29|3.59|2.29|3.59|2.29|3.58|2.28|0
1700687700000|2023-11-22 21:15:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1700688900000|2023-11-22 21:35:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1700689500000|2023-11-22 21:45:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1700725200000|2023-11-23 07:40:00|3.51|2.21|3.5|2.2|3.51|2.21|3.5|2.2|0
1700725500000|2023-11-23 07:45:00|3.54|2.24|3.73|2.43|3.73|2.43|3.54|2.24|0
1700725800000|2023-11-23 07:50:00|3.74|2.44|3.73|2.43|3.74|2.44|3.73|2.43|0
1700726100000|2023-11-23 07:55:00|3.74|2.44|3.73|2.43|3.74|2.44|3.73|2.43|0
1700726400000|2023-11-23 08:00:00|3.74|2.44|3.74|2.44|3.74|2.44|3.73|2.43|0
1700726700000|2023-11-23 08:05:00|3.75|2.45|3.75|2.45|3.75|2.45|3.74|2.44|0
1700727000000|2023-11-23 08:10:00|3.76|2.46|3.75|2.45|3.76|2.46|3.74|2.44|0
1700727300000|2023-11-23 08:15:00|3.74|2.44|3.75|2.45|3.76|2.46|3.74|2.44|0
1700727600000|2023-11-23 08:20:00|3.76|2.46|3.75|2.45|3.76|2.46|3.75|2.45|0
1700728200000|2023-11-23 08:30:00|3.74|2.44|3.73|2.43|3.75|2.45|3.73|2.43|0
1700728500000|2023-11-23 08:35:00|3.74|2.44|3.72|2.42|3.74|2.44|3.72|2.42|0
1700728800000|2023-11-23 08:40:00|3.73|2.43|3.73|2.43|3.73|2.43|3.72|2.42|0
1700729100000|2023-11-23 08:45:00|3.72|2.42|3.72|2.42|3.72|2.42|3.72|2.42|0
1700729400000|2023-11-23 08:50:00|3.73|2.43|3.72|2.42|3.73|2.43|3.72|2.42|0
1700729700000|2023-11-23 08:55:00|3.73|2.43|3.72|2.42|3.73|2.43|3.72|2.42|0
1700730000000|2023-11-23 09:00:00|3.73|2.43|3.74|2.44|3.74|2.44|3.73|2.43|0
1700730300000|2023-11-23 09:05:00|3.73|2.43|3.73|2.43|3.74|2.44|3.73|2.43|0
1700730600000|2023-11-23 09:10:00|3.72|2.42|3.73|2.43|3.73|2.43|3.72|2.42|0
1700730900000|2023-11-23 09:15:00|3.74|2.44|3.73|2.43|3.74|2.44|3.73|2.43|0
1700731200000|2023-11-23 09:20:00|3.74|2.44|3.73|2.43|3.74|2.44|3.73|2.43|0
1700731800000|2023-11-23 09:30:00|3.74|2.44|3.73|2.43|3.74|2.44|3.73|2.43|0
1700732100000|2023-11-23 09:35:00|3.72|2.42|3.72|2.42|3.72|2.42|3.72|2.42|0
1700732400000|2023-11-23 09:40:00|3.73|2.43|3.72|2.42|3.73|2.43|3.72|2.42|0
1700733000000|2023-11-23 09:50:00|3.71|2.41|3.71|2.41|3.72|2.42|3.71|2.41|0
1700733300000|2023-11-23 09:55:00|3.72|2.42|3.72|2.42|3.72|2.42|3.71|2.41|0
1700733600000|2023-11-23 10:00:00|3.71|2.41|3.71|2.41|3.71|2.41|3.71|2.41|0
1700733900000|2023-11-23 10:05:00|3.72|2.42|3.72|2.42|3.72|2.42|3.71|2.41|0
1700734200000|2023-11-23 10:10:00|3.73|2.43|3.73|2.43|3.73|2.43|3.73|2.43|0
1700734500000|2023-11-23 10:15:00|3.72|2.42|3.74|2.44|3.74|2.44|3.72|2.42|0
1700734800000|2023-11-23 10:20:00|3.73|2.43|3.73|2.43|3.74|2.44|3.73|2.43|0
1700735100000|2023-11-23 10:25:00|3.74|2.44|3.73|2.43|3.74|2.44|3.73|2.43|0
1700735400000|2023-11-23 10:30:00|3.74|2.44|3.74|2.44|3.74|2.44|3.74|2.44|0
1700736300000|2023-11-23 10:45:00|3.73|2.43|3.74|2.44|3.74|2.44|3.73|2.43|0
1700736600000|2023-11-23 10:50:00|3.75|2.45|3.73|2.43|3.75|2.45|3.73|2.43|0
1700736900000|2023-11-23 10:55:00|3.74|2.44|3.73|2.43|3.74|2.44|3.73|2.43|0
1700737200000|2023-11-23 11:00:00|3.72|2.42|3.73|2.43|3.73|2.43|3.72|2.42|0
1700737500000|2023-11-23 11:05:00|3.72|2.42|3.73|2.43|3.73|2.43|3.72|2.42|0
1700738100000|2023-11-23 11:15:00|3.74|2.44|3.74|2.44|3.74|2.44|3.73|2.43|0
1700738400000|2023-11-23 11:20:00|3.73|2.43|3.73|2.43|3.74|2.44|3.73|2.43|0
1700738700000|2023-11-23 11:25:00|3.72|2.42|3.73|2.43|3.73|2.43|3.72|2.42|0
1700739300000|2023-11-23 11:35:00|3.72|2.42|3.72|2.42|3.73|2.43|3.72|2.42|0
1700739600000|2023-11-23 11:40:00|3.73|2.43|3.73|2.43|3.73|2.43|3.73|2.43|0
1700739900000|2023-11-23 11:45:00|3.72|2.42|3.73|2.43|3.73|2.43|3.72|2.42|0
1700740200000|2023-11-23 11:50:00|3.84|2.54|3.71|2.41|3.84|2.54|3.71|2.41|0
1700740500000|2023-11-23 11:55:00|3.72|2.42|3.71|2.41|3.72|2.42|3.71|2.41|0
1700740800000|2023-11-23 12:00:00|3.72|2.42|3.71|2.41|3.72|2.42|3.71|2.41|0
1700741100000|2023-11-23 12:05:00|3.72|2.42|3.71|2.41|3.72|2.42|3.71|2.41|0
1700741400000|2023-11-23 12:10:00|3.7|2.4|3.71|2.41|3.71|2.41|3.7|2.4|0
1700741700000|2023-11-23 12:15:00|3.7|2.4|3.7|2.4|3.7|2.4|3.7|2.4|0
1700742000000|2023-11-23 12:20:00|3.69|2.39|3.69|2.39|3.69|2.39|3.69|2.39|0
1700742300000|2023-11-23 12:25:00|3.7|2.4|3.71|2.41|3.71|2.41|3.69|2.39|0
1700742900000|2023-11-23 12:35:00|3.7|2.4|3.7|2.4|3.71|2.41|3.7|2.4|0
1700743200000|2023-11-23 12:40:00|3.71|2.41|3.71|2.41|3.71|2.41|3.7|2.4|0
1700743500000|2023-11-23 12:45:00|3.72|2.42|3.71|2.41|3.72|2.42|3.71|2.41|0
1700743800000|2023-11-23 12:50:00|3.72|2.42|3.72|2.42|3.72|2.42|3.72|2.42|0
1700744700000|2023-11-23 13:05:00|3.71|2.41|3.71|2.41|3.71|2.41|3.71|2.41|0
1700745000000|2023-11-23 13:10:00|3.72|2.42|3.71|2.41|3.72|2.42|3.71|2.41|0
1700745600000|2023-11-23 13:20:00|3.7|2.4|3.71|2.41|3.72|2.42|3.7|2.4|0
1700746200000|2023-11-23 13:30:00|3.72|2.42|3.71|2.41|3.72|2.42|3.71|2.41|0
1700746800000|2023-11-23 13:40:00|3.7|2.4|3.7|2.4|3.71|2.41|3.7|2.4|0
1700747400000|2023-11-23 13:50:00|3.71|2.41|3.7|2.4|3.71|2.41|3.7|2.4|0
1700748000000|2023-11-23 14:00:00|3.69|2.39|3.69|2.39|3.7|2.4|3.69|2.39|0
1700748300000|2023-11-23 14:05:00|3.7|2.4|3.7|2.4|3.7|2.4|3.69|2.39|0
1700748600000|2023-11-23 14:10:00|3.69|2.39|3.7|2.4|3.7|2.4|3.69|2.39|0
1700749200000|2023-11-23 14:20:00|3.71|2.41|3.7|2.4|3.71|2.41|3.7|2.4|0
1700749500000|2023-11-23 14:25:00|3.69|2.39|3.69|2.39|3.69|2.39|3.69|2.39|0
1700749800000|2023-11-23 14:30:00|3.7|2.4|3.69|2.39|3.7|2.4|3.69|2.39|0
1700750100000|2023-11-23 14:35:00|3.7|2.4|3.69|2.39|3.7|2.4|3.69|2.39|0
1700750400000|2023-11-23 14:40:00|3.7|2.4|3.7|2.4|3.7|2.4|3.69|2.39|0
1700750700000|2023-11-23 14:45:00|3.71|2.41|3.71|2.41|3.71|2.41|3.7|2.4|0
1700751300000|2023-11-23 14:55:00|3.7|2.4|3.7|2.4|3.71|2.41|3.7|2.4|0
1700751900000|2023-11-23 15:05:00|3.69|2.39|3.69|2.39|3.7|2.4|3.69|2.39|0
1700752500000|2023-11-23 15:15:00|3.7|2.4|3.69|2.39|3.7|2.4|3.69|2.39|0
1700752800000|2023-11-23 15:20:00|3.68|2.38|3.69|2.39|3.69|2.39|3.68|2.38|0
1700753100000|2023-11-23 15:25:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1700754000000|2023-11-23 15:40:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1700754600000|2023-11-23 15:50:00|3.67|2.37|3.67|2.37|3.67|2.37|3.67|2.37|0
1700756100000|2023-11-23 16:15:00|3.68|2.38|3.67|2.37|3.68|2.38|3.67|2.37|0
1700789400000|2023-11-24 01:30:00|3.7|2.4|3.7|2.4|3.7|2.4|3.7|2.4|0
1700789700000|2023-11-24 01:35:00|3.69|2.39|3.69|2.39|3.69|2.39|3.69|2.39|0
1700790900000|2023-11-24 01:55:00|3.68|2.38|3.69|2.39|3.69|2.39|3.68|2.38|0
1700791500000|2023-11-24 02:05:00|3.7|2.4|3.7|2.4|3.7|2.4|3.7|2.4|0
1700791800000|2023-11-24 02:10:00|3.69|2.39|3.69|2.39|3.69|2.39|3.69|2.39|0
1700793300000|2023-11-24 02:35:00|3.7|2.4|3.7|2.4|3.7|2.4|3.7|2.4|0
1700793600000|2023-11-24 02:40:00|3.69|2.39|3.7|2.4|3.7|2.4|3.69|2.39|0
1700793900000|2023-11-24 02:45:00|3.69|2.39|3.69|2.39|3.7|2.4|3.69|2.39|0
1700795400000|2023-11-24 03:10:00|3.7|2.4|3.7|2.4|3.7|2.4|3.69|2.39|0
1700795700000|2023-11-24 03:15:00|3.69|2.39|3.69|2.39|3.7|2.4|3.69|2.39|0
1700796000000|2023-11-24 03:20:00|3.7|2.4|3.69|2.39|3.7|2.4|3.69|2.39|0
1700798100000|2023-11-24 03:55:00|3.7|2.4|3.69|2.39|3.7|2.4|3.69|2.39|0
1700798700000|2023-11-24 04:05:00|3.7|2.4|3.7|2.4|3.7|2.4|3.7|2.4|0
1700799000000|2023-11-24 04:10:00|3.69|2.39|3.69|2.39|3.69|2.39|3.69|2.39|0
1700802000000|2023-11-24 05:00:00|3.7|2.4|3.69|2.39|3.7|2.4|3.69|2.39|0
1700802600000|2023-11-24 05:10:00|3.68|2.38|3.69|2.39|3.69|2.39|3.68|2.38|0
1700803200000|2023-11-24 05:20:00|3.68|2.38|3.69|2.39|3.69|2.39|3.68|2.38|0
1700803800000|2023-11-24 05:30:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1700804100000|2023-11-24 05:35:00|3.69|2.39|3.69|2.39|3.69|2.39|3.68|2.38|0
1700804400000|2023-11-24 05:40:00|3.68|2.38|3.69|2.39|3.69|2.39|3.68|2.38|0
1700804700000|2023-11-24 05:45:00|3.68|2.38|3.69|2.39|3.69|2.39|3.68|2.38|0
1700805300000|2023-11-24 05:55:00|3.68|2.38|3.68|2.38|3.68|2.38|3.68|2.38|0
1700805600000|2023-11-24 06:00:00|3.69|2.39|3.69|2.39|3.69|2.39|3.68|2.38|0
1700806500000|2023-11-24 06:15:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1700806800000|2023-11-24 06:20:00|3.69|2.39|3.69|2.39|3.69|2.39|3.68|2.38|0
1700807100000|2023-11-24 06:25:00|3.68|2.38|3.69|2.39|3.69|2.39|3.68|2.38|0
1700807400000|2023-11-24 06:30:00|3.68|2.38|3.68|2.38|3.68|2.38|3.68|2.38|0
1700808600000|2023-11-24 06:50:00|3.69|2.39|3.69|2.39|3.69|2.39|3.69|2.39|0
1700808900000|2023-11-24 06:55:00|3.68|2.38|3.68|2.38|3.68|2.38|3.68|2.38|0
1700809200000|2023-11-24 07:00:00|3.69|2.39|3.69|2.39|3.69|2.39|3.69|2.39|0
1700809800000|2023-11-24 07:10:00|3.7|2.4|3.7|2.4|3.7|2.4|3.69|2.39|0
1700810100000|2023-11-24 07:15:00|3.71|2.41|3.71|2.41|3.71|2.41|3.7|2.4|0
1700810400000|2023-11-24 07:20:00|3.7|2.4|3.7|2.4|3.71|2.41|3.7|2.4|0
1700810700000|2023-11-24 07:25:00|3.69|2.39|3.7|2.4|3.7|2.4|3.69|2.39|0
1700811000000|2023-11-24 07:30:00|3.69|2.39|3.7|2.4|3.7|2.4|3.69|2.39|0
1700811300000|2023-11-24 07:35:00|3.69|2.39|3.69|2.39|3.7|2.4|3.69|2.39|0
1700811600000|2023-11-24 07:40:00|3.7|2.4|3.7|2.4|3.7|2.4|3.69|2.39|0
1700811900000|2023-11-24 07:45:00|3.69|2.39|3.7|2.4|3.7|2.4|3.69|2.39|0
1700812200000|2023-11-24 07:50:00|3.69|2.39|3.69|2.39|3.7|2.4|3.69|2.39|0
1700812800000|2023-11-24 08:00:00|3.7|2.4|3.69|2.39|3.7|2.4|3.69|2.39|0
1700813100000|2023-11-24 08:05:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1700813400000|2023-11-24 08:10:00|3.69|2.39|3.69|2.39|3.69|2.39|3.68|2.38|0
1700813700000|2023-11-24 08:15:00|3.68|2.38|3.68|2.38|3.69|2.39|3.68|2.38|0
1700814000000|2023-11-24 08:20:00|3.69|2.39|3.68|2.38|3.69|2.39|3.68|2.38|0
1700814600000|2023-11-24 08:30:00|3.67|2.37|3.67|2.37|3.68|2.38|3.67|2.37|0
1700814900000|2023-11-24 08:35:00|3.68|2.38|3.67|2.37|3.68|2.38|3.67|2.37|0
1700815200000|2023-11-24 08:40:00|3.68|2.38|3.68|2.38|3.68|2.38|3.67|2.37|0
1700815500000|2023-11-24 08:45:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1700815800000|2023-11-24 08:50:00|3.67|2.37|3.68|2.38|3.68|2.38|3.67|2.37|0
1700816400000|2023-11-24 09:00:00|3.67|2.37|3.67|2.37|3.67|2.37|3.67|2.37|0
1700816700000|2023-11-24 09:05:00|3.68|2.38|3.66|2.36|3.68|2.38|3.66|2.36|0
1700817000000|2023-11-24 09:10:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1700817300000|2023-11-24 09:15:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1700817600000|2023-11-24 09:20:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1700817900000|2023-11-24 09:25:00|3.65|2.35|3.65|2.35|3.65|2.35|3.65|2.35|0
1700818500000|2023-11-24 09:35:00|3.64|2.34|3.64|2.34|3.64|2.34|3.64|2.34|0
1700818800000|2023-11-24 09:40:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1700819100000|2023-11-24 09:45:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1700819400000|2023-11-24 09:50:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1700819700000|2023-11-24 09:55:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700820000000|2023-11-24 10:00:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700820300000|2023-11-24 10:05:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1700821200000|2023-11-24 10:20:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1700821500000|2023-11-24 10:25:00|3.66|2.36|3.66|2.36|3.66|2.36|3.65|2.35|0
1700822100000|2023-11-24 10:35:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1700822700000|2023-11-24 10:45:00|3.65|2.35|3.64|2.34|3.66|2.36|3.64|2.34|0
1700823000000|2023-11-24 10:50:00|3.65|2.35|3.64|2.34|3.65|2.35|3.64|2.34|0
1700823900000|2023-11-24 11:05:00|3.65|2.35|3.65|2.35|3.66|2.36|3.64|2.34|0
1700824200000|2023-11-24 11:10:00|3.66|2.36|3.66|2.36|3.67|2.37|3.65|2.35|0
1700824500000|2023-11-24 11:15:00|3.67|2.37|3.65|2.35|3.67|2.37|3.65|2.35|0
1700824800000|2023-11-24 11:20:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700825100000|2023-11-24 11:25:00|3.66|2.36|3.66|2.36|3.66|2.36|3.66|2.36|0
1700825400000|2023-11-24 11:30:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1700825700000|2023-11-24 11:35:00|3.65|2.35|3.65|2.35|3.66|2.36|3.65|2.35|0
1700826000000|2023-11-24 11:40:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700826300000|2023-11-24 11:45:00|3.66|2.36|3.66|2.36|3.66|2.36|3.65|2.35|0
1700826600000|2023-11-24 11:50:00|3.65|2.35|3.65|2.35|3.66|2.36|3.65|2.35|0
1700826900000|2023-11-24 11:55:00|3.66|2.36|3.64|2.34|3.66|2.36|3.64|2.34|0
1700827200000|2023-11-24 12:00:00|3.65|2.35|3.64|2.34|3.65|2.35|3.63|2.33|0
1700827500000|2023-11-24 12:05:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1700828100000|2023-11-24 12:15:00|3.62|2.32|3.64|2.34|3.64|2.34|3.62|2.32|0
1700828400000|2023-11-24 12:20:00|3.63|2.33|3.63|2.33|3.64|2.34|3.63|2.33|0
1700828700000|2023-11-24 12:25:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1700829000000|2023-11-24 12:30:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1700829600000|2023-11-24 12:40:00|3.64|2.34|3.63|2.33|3.64|2.34|3.63|2.33|0
1700829900000|2023-11-24 12:45:00|3.64|2.34|3.64|2.34|3.65|2.35|3.63|2.33|0
1700830800000|2023-11-24 13:00:00|3.65|2.35|3.66|2.36|3.66|2.36|3.65|2.35|0
1700831100000|2023-11-24 13:05:00|3.65|2.35|3.65|2.35|3.66|2.36|3.64|2.34|0
1700831400000|2023-11-24 13:10:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1700831700000|2023-11-24 13:15:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700832000000|2023-11-24 13:20:00|3.66|2.36|3.66|2.36|3.66|2.36|3.65|2.35|0
1700832300000|2023-11-24 13:25:00|3.67|2.37|3.66|2.36|3.67|2.37|3.66|2.36|0
1700832600000|2023-11-24 13:30:00|3.67|2.37|3.67|2.37|3.67|2.37|3.66|2.36|0
1700832900000|2023-11-24 13:35:00|3.66|2.36|3.67|2.37|3.67|2.37|3.66|2.36|0
1700833200000|2023-11-24 13:40:00|3.66|2.36|3.65|2.35|3.67|2.37|3.65|2.35|0
1700833500000|2023-11-24 13:45:00|3.66|2.36|3.66|2.36|3.66|2.36|3.65|2.35|0
1700833800000|2023-11-24 13:50:00|3.65|2.35|3.65|2.35|3.65|2.35|3.65|2.35|0
1700834100000|2023-11-24 13:55:00|3.64|2.34|3.65|2.35|3.65|2.35|3.64|2.34|0
1700834400000|2023-11-24 14:00:00|3.64|2.34|3.69|2.39|3.69|2.39|3.64|2.34|0
1700834700000|2023-11-24 14:05:00|3.7|2.4|3.69|2.39|3.7|2.4|3.69|2.39|0
1700835300000|2023-11-24 14:15:00|3.68|2.38|3.68|2.38|3.68|2.38|3.68|2.38|0
1700835600000|2023-11-24 14:20:00|3.69|2.39|3.69|2.39|3.69|2.39|3.68|2.38|0
1700835900000|2023-11-24 14:25:00|3.7|2.4|3.71|2.41|3.71|2.41|3.7|2.4|0
1700836200000|2023-11-24 14:30:00|3.7|2.4|3.69|2.39|3.73|2.43|3.68|2.38|0
1700836500000|2023-11-24 14:35:00|3.7|2.4|3.71|2.41|3.72|2.42|3.69|2.39|0
1700836800000|2023-11-24 14:40:00|3.7|2.4|3.72|2.42|3.72|2.42|3.7|2.4|0
1700837100000|2023-11-24 14:45:00|3.71|2.41|3.71|2.41|3.73|2.43|3.7|2.4|0
1700837400000|2023-11-24 14:50:00|3.72|2.42|3.7|2.4|3.72|2.42|3.7|2.4|0
1700837700000|2023-11-24 14:55:00|3.69|2.39|3.69|2.39|3.7|2.4|3.68|2.38|0
1700838000000|2023-11-24 15:00:00|3.68|2.38|3.68|2.38|3.69|2.39|3.67|2.37|0
1700838300000|2023-11-24 15:05:00|3.67|2.37|3.69|2.39|3.7|2.4|3.67|2.37|0
1700838600000|2023-11-24 15:10:00|3.7|2.4|3.71|2.41|3.71|2.41|3.69|2.39|0
1700838900000|2023-11-24 15:15:00|3.72|2.42|3.7|2.4|3.72|2.42|3.7|2.4|0
1700839200000|2023-11-24 15:20:00|3.71|2.41|3.65|2.35|3.71|2.41|3.64|2.34|0
1700839500000|2023-11-24 15:25:00|3.66|2.36|3.65|2.35|3.66|2.36|3.65|2.35|0
1700839800000|2023-11-24 15:30:00|3.66|2.36|3.65|2.35|3.66|2.36|3.64|2.34|0
1700840100000|2023-11-24 15:35:00|3.64|2.34|3.64|2.34|3.66|2.36|3.63|2.33|0
1700840400000|2023-11-24 15:40:00|3.65|2.35|3.65|2.35|3.65|2.35|3.64|2.34|0
1700840700000|2023-11-24 15:45:00|3.64|2.34|3.62|2.32|3.65|2.35|3.61|2.31|0
1700841000000|2023-11-24 15:50:00|3.63|2.33|3.62|2.32|3.64|2.34|3.61|2.31|0
1700841300000|2023-11-24 15:55:00|3.63|2.33|3.61|2.31|3.63|2.33|3.61|2.31|0
1700841600000|2023-11-24 16:00:00|3.62|2.32|3.62|2.32|3.62|2.32|3.61|2.31|0
1700841900000|2023-11-24 16:05:00|3.63|2.33|3.58|2.28|3.63|2.33|3.58|2.28|0
1700842200000|2023-11-24 16:10:00|3.59|2.29|3.58|2.28|3.59|2.29|3.58|2.28|0
1700842500000|2023-11-24 16:15:00|3.59|2.29|3.58|2.28|3.59|2.29|3.58|2.28|0
1700842800000|2023-11-24 16:20:00|3.59|2.29|3.59|2.29|3.59|2.29|3.58|2.28|0
1700843100000|2023-11-24 16:25:00|3.58|2.28|3.59|2.29|3.6|2.3|3.58|2.28|0
1700843400000|2023-11-24 16:30:00|3.6|2.3|3.6|2.3|3.6|2.3|3.59|2.29|0
1700843700000|2023-11-24 16:35:00|3.59|2.29|3.6|2.3|3.6|2.3|3.58|2.28|0
1700844000000|2023-11-24 16:40:00|3.59|2.29|3.6|2.3|3.6|2.3|3.59|2.29|0
1700844300000|2023-11-24 16:45:00|3.59|2.29|3.6|2.3|3.6|2.3|3.59|2.29|0
1700844600000|2023-11-24 16:50:00|3.59|2.29|3.6|2.3|3.6|2.3|3.59|2.29|0
1700844900000|2023-11-24 16:55:00|3.59|2.29|3.6|2.3|3.6|2.3|3.59|2.29|0
1700845200000|2023-11-24 17:00:00|3.59|2.29|3.6|2.3|3.6|2.3|3.59|2.29|0
1700845500000|2023-11-24 17:05:00|3.59|2.29|3.59|2.29|3.6|2.3|3.59|2.29|0
1700845800000|2023-11-24 17:10:00|3.58|2.28|3.58|2.28|3.59|2.29|3.58|2.28|0
1700846100000|2023-11-24 17:15:00|3.59|2.29|3.53|2.23|3.59|2.29|3.53|2.23|0
1700846400000|2023-11-24 17:20:00|3.54|2.24|3.54|2.24|3.54|2.24|3.54|2.24|0
1700846700000|2023-11-24 17:25:00|3.53|2.23|3.54|2.24|3.55|2.25|3.53|2.23|0
1700847000000|2023-11-24 17:30:00|3.55|2.25|3.53|2.23|3.55|2.25|3.53|2.23|0
1700847300000|2023-11-24 17:35:00|3.54|2.24|3.53|2.23|3.54|2.24|3.53|2.23|0
1700847600000|2023-11-24 17:40:00|3.54|2.24|3.54|2.24|3.54|2.24|3.53|2.23|0
1700847900000|2023-11-24 17:45:00|3.53|2.23|3.51|2.21|3.54|2.24|3.5|2.2|0
1700848200000|2023-11-24 17:50:00|3.5|2.2|3.49|2.19|3.51|2.21|3.49|2.19|0
1700848500000|2023-11-24 17:55:00|3.48|2.18|3.49|2.19|3.49|2.19|3.48|2.18|0
1700848800000|2023-11-24 18:00:00|3.48|2.18|3.48|2.18|3.49|2.19|3.47|2.17|0
1700849700000|2023-11-24 18:15:00|3.49|2.19|3.49|2.19|3.49|2.19|3.49|2.19|0
1700850900000|2023-11-24 18:35:00|3.5|2.2|3.49|2.19|3.5|2.2|3.49|2.19|0
1700855400000|2023-11-24 19:50:00|3.5|2.2|3.5|2.2|3.5|2.2|3.49|2.19|0
1700855700000|2023-11-24 19:55:00|3.49|2.19|3.49|2.19|3.49|2.19|3.49|2.19|0
1700856000000|2023-11-24 20:00:00|3.48|2.18|3.48|2.18|3.48|2.18|3.48|2.18|0
1700856300000|2023-11-24 20:05:00|3.49|2.19|3.49|2.19|3.49|2.19|3.48|2.18|0
1700856600000|2023-11-24 20:10:00|3.5|2.2|3.49|2.19|3.5|2.2|3.49|2.19|0
1700859300000|2023-11-24 20:55:00|3.48|2.18|3.49|2.19|3.49|2.19|3.48|2.18|0
1701048900000|2023-11-27 01:35:00|3.36|2.06|3.36|2.06|3.36|2.06|3.36|2.06|0
1701049500000|2023-11-27 01:45:00|3.35|2.05|3.35|2.05|3.36|2.06|3.35|2.05|0
1701049800000|2023-11-27 01:50:00|3.36|2.06|3.36|2.06|3.36|2.06|3.35|2.05|0
1701050400000|2023-11-27 02:00:00|3.37|2.07|3.37|2.07|3.38|2.08|3.37|2.07|0
1701050700000|2023-11-27 02:05:00|3.38|2.08|3.38|2.08|3.38|2.08|3.38|2.08|0
1701051000000|2023-11-27 02:10:00|3.39|2.09|3.38|2.08|3.39|2.09|3.37|2.07|0
1701051300000|2023-11-27 02:15:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1701051600000|2023-11-27 02:20:00|3.39|2.09|3.38|2.08|3.39|2.09|3.38|2.08|0
1701051900000|2023-11-27 02:25:00|3.39|2.09|3.38|2.08|3.39|2.09|3.38|2.08|0
1701052200000|2023-11-27 02:30:00|3.39|2.09|3.39|2.09|3.39|2.09|3.38|2.08|0
1701052500000|2023-11-27 02:35:00|3.38|2.08|3.38|2.08|3.39|2.09|3.38|2.08|0
1701052800000|2023-11-27 02:40:00|3.39|2.09|3.38|2.08|3.39|2.09|3.38|2.08|0
1701053100000|2023-11-27 02:45:00|3.39|2.09|3.39|2.09|3.39|2.09|3.38|2.08|0
1701053400000|2023-11-27 02:50:00|3.38|2.08|3.38|2.08|3.39|2.09|3.38|2.08|0
1701053700000|2023-11-27 02:55:00|3.39|2.09|3.38|2.08|3.39|2.09|3.38|2.08|0
1701054000000|2023-11-27 03:00:00|3.39|2.09|3.39|2.09|3.39|2.09|3.39|2.09|0
1701054300000|2023-11-27 03:05:00|3.38|2.08|3.39|2.09|3.39|2.09|3.38|2.08|0
1701054600000|2023-11-27 03:10:00|3.38|2.08|3.38|2.08|3.38|2.08|3.38|2.08|0
1701054900000|2023-11-27 03:15:00|3.39|2.09|3.39|2.09|3.39|2.09|3.39|2.09|0
1701055500000|2023-11-27 03:25:00|3.4|2.1|3.4|2.1|3.4|2.1|3.39|2.09|0
1701055800000|2023-11-27 03:30:00|3.39|2.09|3.39|2.09|3.4|2.1|3.39|2.09|0
1701056400000|2023-11-27 03:40:00|3.38|2.08|3.38|2.08|3.38|2.08|3.38|2.08|0
1701056700000|2023-11-27 03:45:00|3.39|2.09|3.39|2.09|3.39|2.09|3.38|2.08|0
1701057000000|2023-11-27 03:50:00|3.38|2.08|3.38|2.08|3.38|2.08|3.38|2.08|0
1701060000000|2023-11-27 04:40:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1701061200000|2023-11-27 05:00:00|3.39|2.09|3.38|2.08|3.39|2.09|3.38|2.08|0
1701061500000|2023-11-27 05:05:00|3.39|2.09|3.39|2.09|3.39|2.09|3.39|2.09|0
1701062700000|2023-11-27 05:25:00|3.38|2.08|3.39|2.09|3.39|2.09|3.38|2.08|0
1701063000000|2023-11-27 05:30:00|3.38|2.08|3.38|2.08|3.38|2.08|3.38|2.08|0
1701063600000|2023-11-27 05:40:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1701063900000|2023-11-27 05:45:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1701064500000|2023-11-27 05:55:00|3.39|2.09|3.4|2.1|3.4|2.1|3.39|2.09|0
1701064800000|2023-11-27 06:00:00|3.39|2.09|3.39|2.09|3.39|2.09|3.39|2.09|0
1701065100000|2023-11-27 06:05:00|3.38|2.08|3.38|2.08|3.38|2.08|3.38|2.08|0
1701065400000|2023-11-27 06:10:00|3.37|2.07|3.37|2.07|3.38|2.08|3.37|2.07|0
1701065700000|2023-11-27 06:15:00|3.38|2.08|3.38|2.08|3.38|2.08|3.37|2.07|0
1701066000000|2023-11-27 06:20:00|3.37|2.07|3.37|2.07|3.37|2.07|3.37|2.07|0
1701066600000|2023-11-27 06:30:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1701066900000|2023-11-27 06:35:00|3.38|2.08|3.38|2.08|3.38|2.08|3.37|2.07|0
1701067200000|2023-11-27 06:40:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1701067500000|2023-11-27 06:45:00|3.37|2.07|3.37|2.07|3.38|2.08|3.37|2.07|0
1701068400000|2023-11-27 07:00:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1701069000000|2023-11-27 07:10:00|3.35|2.05|3.35|2.05|3.35|2.05|3.35|2.05|0
1701069600000|2023-11-27 07:20:00|3.34|2.04|3.34|2.04|3.34|2.04|3.34|2.04|0
1701069900000|2023-11-27 07:25:00|3.35|2.05|3.35|2.05|3.35|2.05|3.34|2.04|0
1701070200000|2023-11-27 07:30:00|3.34|2.04|3.43|2.13|3.43|2.13|3.34|2.04|0
1701071400000|2023-11-27 07:50:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1701072000000|2023-11-27 08:00:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1701072300000|2023-11-27 08:05:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1701072600000|2023-11-27 08:10:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1701072900000|2023-11-27 08:15:00|3.41|2.11|3.41|2.11|3.42|2.12|3.41|2.11|0
1701073200000|2023-11-27 08:20:00|3.4|2.1|3.4|2.1|3.4|2.1|3.4|2.1|0
1701073500000|2023-11-27 08:25:00|3.39|2.09|3.4|2.1|3.4|2.1|3.39|2.09|0
1701073800000|2023-11-27 08:30:00|3.41|2.11|3.4|2.1|3.41|2.11|3.39|2.09|0
1701074100000|2023-11-27 08:35:00|3.39|2.09|3.4|2.1|3.4|2.1|3.39|2.09|0
1701074400000|2023-11-27 08:40:00|3.39|2.09|3.4|2.1|3.4|2.1|3.39|2.09|0
1701074700000|2023-11-27 08:45:00|3.41|2.11|3.4|2.1|3.41|2.11|3.4|2.1|0
1701075000000|2023-11-27 08:50:00|3.41|2.11|3.4|2.1|3.41|2.11|3.4|2.1|0
1701075300000|2023-11-27 08:55:00|3.41|2.11|3.41|2.11|3.41|2.11|3.4|2.1|0
1701075600000|2023-11-27 09:00:00|3.42|2.12|3.42|2.12|3.42|2.12|3.41|2.11|0
1701075900000|2023-11-27 09:05:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1701076200000|2023-11-27 09:10:00|3.41|2.11|3.41|2.11|3.41|2.11|3.41|2.11|0
1701076500000|2023-11-27 09:15:00|3.42|2.12|3.43|2.13|3.43|2.13|3.42|2.12|0
1701076800000|2023-11-27 09:20:00|3.42|2.12|3.42|2.12|3.43|2.13|3.42|2.12|0
1701077400000|2023-11-27 09:30:00|3.43|2.13|3.42|2.12|3.43|2.13|3.42|2.12|0
1701077700000|2023-11-27 09:35:00|3.43|2.13|3.43|2.13|3.43|2.13|3.42|2.12|0
1701078300000|2023-11-27 09:45:00|3.44|2.14|3.43|2.13|3.44|2.14|3.43|2.13|0
1701078600000|2023-11-27 09:50:00|3.44|2.14|3.44|2.14|3.44|2.14|3.43|2.13|0
1701078900000|2023-11-27 09:55:00|3.34|2.04|3.41|2.11|3.42|2.12|3.34|2.04|0
1701079200000|2023-11-27 10:00:00|3.4|2.1|3.41|2.11|3.41|2.11|3.4|2.1|0
1701079500000|2023-11-27 10:05:00|3.4|2.1|3.4|2.1|3.4|2.1|3.4|2.1|0
1701079800000|2023-11-27 10:10:00|3.39|2.09|3.37|2.07|3.4|2.1|3.37|2.07|0
1701080100000|2023-11-27 10:15:00|3.38|2.08|3.37|2.07|3.38|2.08|3.37|2.07|0
1701080400000|2023-11-27 10:20:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1701081000000|2023-11-27 10:30:00|3.37|2.07|3.37|2.07|3.37|2.07|3.37|2.07|0
1701081600000|2023-11-27 10:40:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1701081900000|2023-11-27 10:45:00|3.35|2.05|3.35|2.05|3.35|2.05|3.35|2.05|0
1701082200000|2023-11-27 10:50:00|3.34|2.04|3.34|2.04|3.34|2.04|3.34|2.04|0
1701083100000|2023-11-27 11:05:00|3.35|2.05|3.34|2.04|3.35|2.05|3.34|2.04|0
1701083700000|2023-11-27 11:15:00|3.35|2.05|3.35|2.05|3.35|2.05|3.34|2.04|0
1701084300000|2023-11-27 11:25:00|3.36|2.06|3.35|2.05|3.36|2.06|3.35|2.05|0
1701084900000|2023-11-27 11:35:00|3.36|2.06|3.36|2.06|3.36|2.06|3.35|2.05|0
1701085200000|2023-11-27 11:40:00|3.35|2.05|3.36|2.06|3.36|2.06|3.35|2.05|0
1701085500000|2023-11-27 11:45:00|3.35|2.05|3.36|2.06|3.36|2.06|3.35|2.05|0
1701085800000|2023-11-27 11:50:00|3.37|2.07|3.37|2.07|3.37|2.07|3.36|2.06|0
1701086100000|2023-11-27 11:55:00|3.36|2.06|3.36|2.06|3.37|2.07|3.36|2.06|0
1701086400000|2023-11-27 12:00:00|3.35|2.05|3.35|2.05|3.35|2.05|3.35|2.05|0
1701086700000|2023-11-27 12:05:00|3.34|2.04|3.34|2.04|3.34|2.04|3.34|2.04|0
1701087000000|2023-11-27 12:10:00|3.33|2.03|3.34|2.04|3.34|2.04|3.33|2.03|0
1701087300000|2023-11-27 12:15:00|3.35|2.05|3.34|2.04|3.35|2.05|3.34|2.04|0
1701087600000|2023-11-27 12:20:00|3.35|2.05|3.35|2.05|3.35|2.05|3.34|2.04|0
1701087900000|2023-11-27 12:25:00|3.36|2.06|3.36|2.06|3.36|2.06|3.36|2.06|0
1701088200000|2023-11-27 12:30:00|3.35|2.05|3.35|2.05|3.35|2.05|3.34|2.04|0
1701088500000|2023-11-27 12:35:00|3.36|2.06|3.36|2.06|3.36|2.06|3.35|2.05|0
1701089100000|2023-11-27 12:45:00|3.35|2.05|3.35|2.05|3.36|2.06|3.35|2.05|0
1701089400000|2023-11-27 12:50:00|3.36|2.06|3.35|2.05|3.36|2.06|3.35|2.05|0
1701089700000|2023-11-27 12:55:00|3.36|2.06|3.35|2.05|3.36|2.06|3.35|2.05|0
1701090000000|2023-11-27 13:00:00|3.36|2.06|3.35|2.05|3.36|2.06|3.35|2.05|0
1701090300000|2023-11-27 13:05:00|3.34|2.04|3.33|2.03|3.35|2.05|3.33|2.03|0
1701090600000|2023-11-27 13:10:00|3.34|2.04|3.33|2.03|3.34|2.04|3.33|2.03|0
1701090900000|2023-11-27 13:15:00|3.34|2.04|3.34|2.04|3.34|2.04|3.34|2.04|0
1701091200000|2023-11-27 13:20:00|3.33|2.03|3.33|2.03|3.34|2.04|3.33|2.03|0
1701091500000|2023-11-27 13:25:00|3.34|2.04|3.33|2.03|3.34|2.04|3.33|2.03|0
1701091800000|2023-11-27 13:30:00|3.34|2.04|3.34|2.04|3.34|2.04|3.33|2.03|0
1701092100000|2023-11-27 13:35:00|3.35|2.05|3.35|2.05|3.35|2.05|3.35|2.05|0
1701092400000|2023-11-27 13:40:00|3.34|2.04|3.35|2.05|3.35|2.05|3.34|2.04|0
1701092700000|2023-11-27 13:45:00|3.34|2.04|3.35|2.05|3.35|2.05|3.34|2.04|0
1701093000000|2023-11-27 13:50:00|3.34|2.04|3.34|2.04|3.34|2.04|3.34|2.04|0
1701093300000|2023-11-27 13:55:00|3.35|2.05|3.35|2.05|3.36|2.06|3.34|2.04|0
1701093600000|2023-11-27 14:00:00|3.34|2.04|3.36|2.06|3.36|2.06|3.34|2.04|0
1701093900000|2023-11-27 14:05:00|3.37|2.07|3.38|2.08|3.38|2.08|3.36|2.06|0
1701094200000|2023-11-27 14:10:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1701094500000|2023-11-27 14:15:00|3.37|2.07|3.38|2.08|3.38|2.08|3.37|2.07|0
1701094800000|2023-11-27 14:20:00|3.37|2.07|3.36|2.06|3.38|2.08|3.36|2.06|0
1701095100000|2023-11-27 14:25:00|3.35|2.05|3.35|2.05|3.35|2.05|3.35|2.05|0
1701095400000|2023-11-27 14:30:00|3.34|2.04|3.37|2.07|3.37|2.07|3.31|2.01|0
1701095700000|2023-11-27 14:35:00|3.38|2.08|3.36|2.06|3.39|2.09|3.36|2.06|0
1701096000000|2023-11-27 14:40:00|3.37|2.07|3.37|2.07|3.38|2.08|3.36|2.06|0
1701096300000|2023-11-27 14:45:00|3.36|2.06|3.37|2.07|3.38|2.08|3.36|2.06|0
1701096600000|2023-11-27 14:50:00|3.38|2.08|3.36|2.06|3.39|2.09|3.36|2.06|0
1701096900000|2023-11-27 14:55:00|3.37|2.07|3.36|2.06|3.37|2.07|3.36|2.06|0
1701097200000|2023-11-27 15:00:00|3.35|2.05|3.34|2.04|3.36|2.06|3.34|2.04|0
1701097500000|2023-11-27 15:05:00|3.33|2.03|3.31|2.01|3.34|2.04|3.31|2.01|0
1701097800000|2023-11-27 15:10:00|3.3|2|3.32|2.02|3.34|2.04|3.3|2|0
1701098100000|2023-11-27 15:15:00|3.33|2.03|3.37|2.07|3.43|2.13|3.32|2.02|0
1701098400000|2023-11-27 15:20:00|3.36|2.06|3.39|2.09|3.39|2.09|3.35|2.05|0
1701098700000|2023-11-27 15:25:00|3.38|2.08|3.37|2.07|3.38|2.08|3.35|2.05|0
1701099000000|2023-11-27 15:30:00|3.36|2.06|3.35|2.05|3.36|2.06|3.35|2.05|0
1701099300000|2023-11-27 15:35:00|3.34|2.04|3.35|2.05|3.36|2.06|3.33|2.03|0
1701099600000|2023-11-27 15:40:00|3.34|2.04|3.34|2.04|3.35|2.05|3.34|2.04|0
1701099900000|2023-11-27 15:45:00|3.35|2.05|3.34|2.04|3.35|2.05|3.34|2.04|0
1701100200000|2023-11-27 15:50:00|3.35|2.05|3.35|2.05|3.35|2.05|3.34|2.04|0
1701100500000|2023-11-27 15:55:00|3.34|2.04|3.35|2.05|3.35|2.05|3.34|2.04|0
1701100800000|2023-11-27 16:00:00|3.36|2.06|3.37|2.07|3.37|2.07|3.36|2.06|0
1701101100000|2023-11-27 16:05:00|3.36|2.06|3.32|2.02|3.39|2.09|3.32|2.02|0
1701101400000|2023-11-27 16:10:00|3.31|2.01|3.32|2.02|3.34|2.04|3.31|2.01|0
1701101700000|2023-11-27 16:15:00|3.33|2.03|3.32|2.02|3.33|2.03|3.32|2.02|0
1701102000000|2023-11-27 16:20:00|3.31|2.01|3.32|2.02|3.32|2.02|3.3|2|0
1701102300000|2023-11-27 16:25:00|3.31|2.01|3.29|1.99|3.32|2.02|3.29|1.99|0
1701102600000|2023-11-27 16:30:00|3.3|2|3.3|2|3.31|2.01|3.29|1.99|0
1701102900000|2023-11-27 16:35:00|3.31|2.01|3.3|2|3.31|2.01|3.29|1.99|0
1701103200000|2023-11-27 16:40:00|3.29|1.99|3.3|2|3.31|2.01|3.29|1.99|0
1701103500000|2023-11-27 16:45:00|3.29|1.99|3.29|1.99|3.3|2|3.29|1.99|0
1701103800000|2023-11-27 16:50:00|3.28|1.98|3.28|1.98|3.29|1.99|3.28|1.98|0
1701104100000|2023-11-27 16:55:00|3.27|1.97|3.28|1.98|3.28|1.98|3.26|1.96|0
1701104400000|2023-11-27 17:00:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701104700000|2023-11-27 17:05:00|3.27|1.97|3.27|1.97|3.28|1.98|3.26|1.96|0
1701105300000|2023-11-27 17:15:00|3.28|1.98|3.27|1.97|3.28|1.98|3.27|1.97|0
1701105600000|2023-11-27 17:20:00|3.28|1.98|3.29|1.99|3.29|1.99|3.28|1.98|0
1701105900000|2023-11-27 17:25:00|3.3|2|3.28|1.98|3.3|2|3.28|1.98|0
1701106200000|2023-11-27 17:30:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701106500000|2023-11-27 17:35:00|3.27|1.97|3.33|2.03|3.33|2.03|3.27|1.97|0
1701106800000|2023-11-27 17:40:00|3.32|2.02|3.31|2.01|3.32|2.02|3.31|2.01|0
1701107100000|2023-11-27 17:45:00|3.32|2.02|3.31|2.01|3.32|2.02|3.31|2.01|0
1701107400000|2023-11-27 17:50:00|3.32|2.02|3.31|2.01|3.32|2.02|3.31|2.01|0
1701108000000|2023-11-27 18:00:00|3.32|2.02|3.3|2|3.33|2.03|3.3|2|0
1701108300000|2023-11-27 18:05:00|3.31|2.01|3.31|2.01|3.31|2.01|3.3|2|0
1701108600000|2023-11-27 18:10:00|3.3|2|3.29|1.99|3.3|2|3.29|1.99|0
1701108900000|2023-11-27 18:15:00|3.3|2|3.3|2|3.3|2|3.29|1.99|0
1701109200000|2023-11-27 18:20:00|3.31|2.01|3.31|2.01|3.31|2.01|3.3|2|0
1701109500000|2023-11-27 18:25:00|3.32|2.02|3.31|2.01|3.32|2.02|3.31|2.01|0
1701109800000|2023-11-27 18:30:00|3.3|2|3.3|2|3.31|2.01|3.3|2|0
1701110100000|2023-11-27 18:35:00|3.31|2.01|3.31|2.01|3.32|2.02|3.31|2.01|0
1701110400000|2023-11-27 18:40:00|3.32|2.02|3.32|2.02|3.32|2.02|3.31|2.01|0
1701110700000|2023-11-27 18:45:00|3.31|2.01|3.31|2.01|3.32|2.02|3.3|2|0
1701111000000|2023-11-27 18:50:00|3.32|2.02|3.32|2.02|3.32|2.02|3.31|2.01|0
1701111300000|2023-11-27 18:55:00|3.31|2.01|3.31|2.01|3.31|2.01|3.31|2.01|0
1701111600000|2023-11-27 19:00:00|3.3|2|3.31|2.01|3.31|2.01|3.3|2|0
1701112500000|2023-11-27 19:15:00|3.32|2.02|3.32|2.02|3.32|2.02|3.31|2.01|0
1701112800000|2023-11-27 19:20:00|3.33|2.03|3.32|2.02|3.33|2.03|3.32|2.02|0
1701113100000|2023-11-27 19:25:00|3.33|2.03|3.32|2.02|3.33|2.03|3.32|2.02|0
1701113400000|2023-11-27 19:30:00|3.33|2.03|3.33|2.03|3.33|2.03|3.32|2.02|0
1701113700000|2023-11-27 19:35:00|3.32|2.02|3.33|2.03|3.33|2.03|3.32|2.02|0
1701114000000|2023-11-27 19:40:00|3.34|2.04|3.36|2.06|3.38|2.08|3.33|2.03|0
1701114300000|2023-11-27 19:45:00|3.35|2.05|3.32|2.02|3.37|2.07|3.31|2.01|0
1701114600000|2023-11-27 19:50:00|3.31|2.01|3.31|2.01|3.32|2.02|3.31|2.01|0
1701114900000|2023-11-27 19:55:00|3.32|2.02|3.29|1.99|3.32|2.02|3.29|1.99|0
1701115200000|2023-11-27 20:00:00|3.3|2|3.29|1.99|3.3|2|3.29|1.99|0
1701115500000|2023-11-27 20:05:00|3.3|2|3.29|1.99|3.3|2|3.29|1.99|0
1701115800000|2023-11-27 20:10:00|3.3|2|3.3|2|3.3|2|3.29|1.99|0
1701116100000|2023-11-27 20:15:00|3.29|1.99|3.28|1.98|3.3|2|3.28|1.98|0
1701116400000|2023-11-27 20:20:00|3.27|1.97|3.27|1.97|3.28|1.98|3.27|1.97|0
1701116700000|2023-11-27 20:25:00|3.28|1.98|3.27|1.97|3.28|1.98|3.27|1.97|0
1701117000000|2023-11-27 20:30:00|3.26|1.96|3.26|1.96|3.27|1.97|3.26|1.96|0
1701117300000|2023-11-27 20:35:00|3.27|1.97|3.28|1.98|3.29|1.99|3.26|1.96|0
1701117600000|2023-11-27 20:40:00|3.27|1.97|3.28|1.98|3.28|1.98|3.27|1.97|0
1701117900000|2023-11-27 20:45:00|3.29|1.99|3.3|2|3.3|2|3.28|1.98|0
1701118200000|2023-11-27 20:50:00|3.29|1.99|3.32|2.02|3.32|2.02|3.29|1.99|0
1701118500000|2023-11-27 20:55:00|3.33|2.03|3.32|2.02|3.33|2.03|3.31|2.01|0
1701118800000|2023-11-27 21:00:00|3.33|2.03|3.33|2.03|3.34|2.04|3.32|2.02|0
1701119100000|2023-11-27 21:05:00|3.32|2.02|3.32|2.02|3.32|2.02|3.32|2.02|0
1701119400000|2023-11-27 21:10:00|3.33|2.03|3.32|2.02|3.33|2.03|3.32|2.02|0
1701119700000|2023-11-27 21:15:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1701120000000|2023-11-27 21:20:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1701124500000|2023-11-27 22:35:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1701126000000|2023-11-27 23:00:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1701126300000|2023-11-27 23:05:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1701127800000|2023-11-27 23:30:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1701128100000|2023-11-27 23:35:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1701129300000|2023-11-27 23:55:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1701129600000|2023-11-28 00:00:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1701130200000|2023-11-28 00:10:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1701130500000|2023-11-28 00:15:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1701130800000|2023-11-28 00:20:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1701131400000|2023-11-28 00:30:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1701132600000|2023-11-28 00:50:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1701132900000|2023-11-28 00:55:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1701133200000|2023-11-28 01:00:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1701133500000|2023-11-28 01:05:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1701134400000|2023-11-28 01:20:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1701135000000|2023-11-28 01:30:00|3.31|2.01|3.32|2.02|3.32|2.02|3.31|2.01|0
1701135300000|2023-11-28 01:35:00|3.31|2.01|3.32|2.02|3.32|2.02|3.31|2.01|0
1701135600000|2023-11-28 01:40:00|3.31|2.01|3.3|2|3.31|2.01|3.3|2|0
1701135900000|2023-11-28 01:45:00|3.29|1.99|3.3|2|3.3|2|3.29|1.99|0
1701136500000|2023-11-28 01:55:00|3.29|1.99|3.3|2|3.3|2|3.29|1.99|0
1701136800000|2023-11-28 02:00:00|3.29|1.99|3.29|1.99|3.3|2|3.29|1.99|0
1701137100000|2023-11-28 02:05:00|3.3|2|3.29|1.99|3.3|2|3.29|1.99|0
1701138000000|2023-11-28 02:20:00|3.28|1.98|3.28|1.98|3.28|1.98|3.28|1.98|0
1701138600000|2023-11-28 02:30:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701139200000|2023-11-28 02:40:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701139500000|2023-11-28 02:45:00|3.29|1.99|3.29|1.99|3.29|1.99|3.28|1.98|0
1701139800000|2023-11-28 02:50:00|3.28|1.98|3.28|1.98|3.29|1.99|3.28|1.98|0
1701140100000|2023-11-28 02:55:00|3.29|1.99|3.29|1.99|3.29|1.99|3.29|1.99|0
1701140400000|2023-11-28 03:00:00|3.28|1.98|3.29|1.99|3.29|1.99|3.28|1.98|0
1701141300000|2023-11-28 03:15:00|3.3|2|3.3|2|3.3|2|3.3|2|0
1701141600000|2023-11-28 03:20:00|3.29|1.99|3.29|1.99|3.29|1.99|3.29|1.99|0
1701142500000|2023-11-28 03:35:00|3.3|2|3.3|2|3.3|2|3.29|1.99|0
1701142800000|2023-11-28 03:40:00|3.29|1.99|3.3|2|3.3|2|3.29|1.99|0
1701147300000|2023-11-28 04:55:00|3.29|1.99|3.3|2|3.3|2|3.29|1.99|0
1701147600000|2023-11-28 05:00:00|3.29|1.99|3.3|2|3.3|2|3.29|1.99|0
1701149100000|2023-11-28 05:25:00|3.29|1.99|3.29|1.99|3.29|1.99|3.29|1.99|0
1701149400000|2023-11-28 05:30:00|3.28|1.98|3.28|1.98|3.28|1.98|3.28|1.98|0
1701150000000|2023-11-28 05:40:00|3.29|1.99|3.29|1.99|3.29|1.99|3.29|1.99|0
1701150300000|2023-11-28 05:45:00|3.28|1.98|3.28|1.98|3.29|1.99|3.28|1.98|0
1701150600000|2023-11-28 05:50:00|3.29|1.99|3.29|1.99|3.29|1.99|3.29|1.99|0
1701150900000|2023-11-28 05:55:00|3.28|1.98|3.28|1.98|3.29|1.99|3.28|1.98|0
1701151200000|2023-11-28 06:00:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701152100000|2023-11-28 06:15:00|3.27|1.97|3.27|1.97|3.27|1.97|3.27|1.97|0
1701153900000|2023-11-28 06:45:00|3.28|1.98|3.28|1.98|3.28|1.98|3.28|1.98|0
1701154500000|2023-11-28 06:55:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701154800000|2023-11-28 07:00:00|3.29|1.99|3.29|1.99|3.29|1.99|3.29|1.99|0
1701155100000|2023-11-28 07:05:00|3.3|2|3.3|2|3.3|2|3.29|1.99|0
1701155400000|2023-11-28 07:10:00|3.31|2.01|3.31|2.01|3.31|2.01|3.31|2.01|0
1701155700000|2023-11-28 07:15:00|3.32|2.02|3.32|2.02|3.32|2.02|3.31|2.01|0
1701156000000|2023-11-28 07:20:00|3.33|2.03|3.34|2.04|3.34|2.04|3.33|2.03|0
1701156300000|2023-11-28 07:25:00|3.33|2.03|3.34|2.04|3.35|2.05|3.33|2.03|0
1701156600000|2023-11-28 07:30:00|3.33|2.03|3.34|2.04|3.34|2.04|3.33|2.03|0
1701156900000|2023-11-28 07:35:00|3.33|2.03|3.34|2.04|3.34|2.04|3.33|2.03|0
1701157200000|2023-11-28 07:40:00|3.35|2.05|3.35|2.05|3.35|2.05|3.34|2.04|0
1701157500000|2023-11-28 07:45:00|3.34|2.04|3.34|2.04|3.35|2.05|3.34|2.04|0
1701157800000|2023-11-28 07:50:00|3.35|2.05|3.34|2.04|3.35|2.05|3.34|2.04|0
1701158400000|2023-11-28 08:00:00|3.33|2.03|3.34|2.04|3.34|2.04|3.33|2.03|0
1701158700000|2023-11-28 08:05:00|3.33|2.03|3.35|2.05|3.35|2.05|3.33|2.03|0
1701159000000|2023-11-28 08:10:00|3.34|2.04|3.33|2.03|3.35|2.05|3.33|2.03|0
1701159300000|2023-11-28 08:15:00|3.34|2.04|3.35|2.05|3.35|2.05|3.33|2.03|0
1701159600000|2023-11-28 08:20:00|3.34|2.04|3.34|2.04|3.35|2.05|3.34|2.04|0
1701159900000|2023-11-28 08:25:00|3.35|2.05|3.35|2.05|3.35|2.05|3.34|2.04|0
1701160200000|2023-11-28 08:30:00|3.34|2.04|3.34|2.04|3.35|2.05|3.33|2.03|0
1701160500000|2023-11-28 08:35:00|3.33|2.03|3.35|2.05|3.35|2.05|3.33|2.03|0
1701160800000|2023-11-28 08:40:00|3.36|2.06|3.36|2.06|3.37|2.07|3.35|2.05|0
1701161100000|2023-11-28 08:45:00|3.37|2.07|3.35|2.05|3.37|2.07|3.35|2.05|0
1701161400000|2023-11-28 08:50:00|3.34|2.04|3.33|2.03|3.35|2.05|3.32|2.02|0
1701161700000|2023-11-28 08:55:00|3.34|2.04|3.34|2.04|3.34|2.04|3.33|2.03|0
1701162000000|2023-11-28 09:00:00|3.33|2.03|3.33|2.03|3.34|2.04|3.33|2.03|0
1701162300000|2023-11-28 09:05:00|3.34|2.04|3.33|2.03|3.34|2.04|3.33|2.03|0
1701162600000|2023-11-28 09:10:00|3.34|2.04|3.34|2.04|3.34|2.04|3.33|2.03|0
1701163200000|2023-11-28 09:20:00|3.33|2.03|3.27|1.97|3.34|2.04|3.25|1.95|0
1701163500000|2023-11-28 09:25:00|3.26|1.96|3.25|1.95|3.27|1.97|3.25|1.95|0
1701163800000|2023-11-28 09:30:00|3.24|1.94|3.24|1.94|3.24|1.94|3.24|1.94|0
1701164400000|2023-11-28 09:40:00|3.23|1.93|3.23|1.93|3.24|1.94|3.23|1.93|0
1701164700000|2023-11-28 09:45:00|3.24|1.94|3.24|1.94|3.24|1.94|3.23|1.93|0
1701165000000|2023-11-28 09:50:00|3.23|1.93|3.24|1.94|3.24|1.94|3.23|1.93|0
1701165300000|2023-11-28 09:55:00|3.23|1.93|3.28|1.98|3.29|1.99|3.23|1.93|0
1701166200000|2023-11-28 10:10:00|3.27|1.97|3.28|1.98|3.28|1.98|3.27|1.97|0
1701166500000|2023-11-28 10:15:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701166800000|2023-11-28 10:20:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701167100000|2023-11-28 10:25:00|3.29|1.99|3.29|1.99|3.29|1.99|3.29|1.99|0
1701167400000|2023-11-28 10:30:00|3.28|1.98|3.28|1.98|3.28|1.98|3.28|1.98|0
1701168000000|2023-11-28 10:40:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701168300000|2023-11-28 10:45:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701168600000|2023-11-28 10:50:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701169200000|2023-11-28 11:00:00|3.27|1.97|3.27|1.97|3.28|1.98|3.27|1.97|0
1701169500000|2023-11-28 11:05:00|3.28|1.98|3.28|1.98|3.28|1.98|3.27|1.97|0
1701169800000|2023-11-28 11:10:00|3.27|1.97|3.28|1.98|3.28|1.98|3.27|1.97|0
1701170100000|2023-11-28 11:15:00|3.29|1.99|3.28|1.98|3.29|1.99|3.28|1.98|0
1701170700000|2023-11-28 11:25:00|3.27|1.97|3.28|1.98|3.28|1.98|3.27|1.97|0
1701171000000|2023-11-28 11:30:00|3.27|1.97|3.28|1.98|3.28|1.98|3.27|1.97|0
1701171300000|2023-11-28 11:35:00|3.29|1.99|3.29|1.99|3.29|1.99|3.28|1.98|0
1701172500000|2023-11-28 11:55:00|3.3|2|3.3|2|3.3|2|3.3|2|0
1701172800000|2023-11-28 12:00:00|3.29|1.99|3.29|1.99|3.3|2|3.29|1.99|0
1701173100000|2023-11-28 12:05:00|3.28|1.98|3.29|1.99|3.29|1.99|3.28|1.98|0
1701173700000|2023-11-28 12:15:00|3.3|2|3.29|1.99|3.3|2|3.29|1.99|0
1701174000000|2023-11-28 12:20:00|3.3|2|3.3|2|3.3|2|3.29|1.99|0
1701174300000|2023-11-28 12:25:00|3.29|1.99|3.29|1.99|3.3|2|3.29|1.99|0
1701174600000|2023-11-28 12:30:00|3.3|2|3.29|1.99|3.3|2|3.29|1.99|0
1701174900000|2023-11-28 12:35:00|3.3|2|3.3|2|3.3|2|3.29|1.99|0
1701175200000|2023-11-28 12:40:00|3.31|2.01|3.3|2|3.31|2.01|3.3|2|0
1701175500000|2023-11-28 12:45:00|3.31|2.01|3.31|2.01|3.31|2.01|3.3|2|0
1701175800000|2023-11-28 12:50:00|3.32|2.02|3.32|2.02|3.32|2.02|3.32|2.02|0
1701176100000|2023-11-28 12:55:00|3.33|2.03|3.32|2.02|3.33|2.03|3.32|2.02|0
1701176400000|2023-11-28 13:00:00|3.33|2.03|3.33|2.03|3.33|2.03|3.32|2.02|0
1701176700000|2023-11-28 13:05:00|3.34|2.04|3.35|2.05|3.35|2.05|3.33|2.03|0
1701177000000|2023-11-28 13:10:00|3.36|2.06|3.28|1.98|3.36|2.06|3.21|1.91|0
1701177300000|2023-11-28 13:15:00|3.29|1.99|3.27|1.97|3.29|1.99|3.27|1.97|0
1701177600000|2023-11-28 13:20:00|3.28|1.98|3.26|1.96|3.28|1.98|3.26|1.96|0
1701177900000|2023-11-28 13:25:00|3.25|1.95|3.25|1.95|3.25|1.95|3.24|1.94|0
1701178200000|2023-11-28 13:30:00|3.24|1.94|3.24|1.94|3.25|1.95|3.24|1.94|0
1701178500000|2023-11-28 13:35:00|3.25|1.95|3.25|1.95|3.25|1.95|3.24|1.94|0
1701178800000|2023-11-28 13:40:00|3.24|1.94|3.24|1.94|3.25|1.95|3.24|1.94|0
1701179100000|2023-11-28 13:45:00|3.25|1.95|3.25|1.95|3.26|1.96|3.24|1.94|0
1701179400000|2023-11-28 13:50:00|3.26|1.96|3.25|1.95|3.26|1.96|3.25|1.95|0
1701179700000|2023-11-28 13:55:00|3.24|1.94|3.24|1.94|3.25|1.95|3.24|1.94|0
1701180000000|2023-11-28 14:00:00|3.25|1.95|3.25|1.95|3.26|1.96|3.24|1.94|0
1701180300000|2023-11-28 14:05:00|3.24|1.94|3.24|1.94|3.25|1.95|3.24|1.94|0
1701180600000|2023-11-28 14:10:00|3.25|1.95|3.25|1.95|3.25|1.95|3.24|1.94|0
1701180900000|2023-11-28 14:15:00|3.24|1.94|3.25|1.95|3.26|1.96|3.24|1.94|0
1701181200000|2023-11-28 14:20:00|3.24|1.94|3.24|1.94|3.24|1.94|3.23|1.93|0
1701181500000|2023-11-28 14:25:00|3.23|1.93|3.23|1.93|3.24|1.94|3.22|1.92|0
1701181800000|2023-11-28 14:30:00|3.22|1.92|3.24|1.94|3.24|1.94|3.22|1.92|0
1701182100000|2023-11-28 14:35:00|3.23|1.93|3.24|1.94|3.26|1.96|3.23|1.93|0
1701182400000|2023-11-28 14:40:00|3.25|1.95|3.26|1.96|3.27|1.97|3.24|1.94|0
1701182700000|2023-11-28 14:45:00|3.25|1.95|3.29|1.99|3.34|2.04|3.24|1.94|0
1701183000000|2023-11-28 14:50:00|3.3|2|3.31|2.01|3.31|2.01|3.29|1.99|0
1701183300000|2023-11-28 14:55:00|3.3|2|3.31|2.01|3.31|2.01|3.3|2|0
1701183600000|2023-11-28 15:00:00|3.3|2|3.28|1.98|3.3|2|3.27|1.97|0
1701183900000|2023-11-28 15:05:00|3.29|1.99|3.29|1.99|3.3|2|3.28|1.98|0
1701184200000|2023-11-28 15:10:00|3.28|1.98|3.28|1.98|3.3|2|3.28|1.98|0
1701184500000|2023-11-28 15:15:00|3.27|1.97|3.26|1.96|3.28|1.98|3.26|1.96|0
1701184800000|2023-11-28 15:20:00|3.27|1.97|3.27|1.97|3.27|1.97|3.25|1.95|0
1701185100000|2023-11-28 15:25:00|3.26|1.96|3.27|1.97|3.27|1.97|3.26|1.96|0
1701185400000|2023-11-28 15:30:00|3.28|1.98|3.26|1.96|3.28|1.98|3.26|1.96|0
1701185700000|2023-11-28 15:35:00|3.27|1.97|3.24|1.94|3.28|1.98|3.23|1.93|0
1701186000000|2023-11-28 15:40:00|3.23|1.93|3.17|1.87|3.23|1.93|3.17|1.87|0
1701186300000|2023-11-28 15:45:00|3.18|1.88|3.2|1.9|3.2|1.9|3.18|1.88|0
1701186600000|2023-11-28 15:50:00|3.19|1.89|3.24|1.94|3.28|1.98|3.19|1.89|0
1701186900000|2023-11-28 15:55:00|3.25|1.95|3.23|1.93|3.26|1.96|3.23|1.93|0
1701187200000|2023-11-28 16:00:00|3.24|1.94|3.23|1.93|3.24|1.94|3.23|1.93|0
1701187500000|2023-11-28 16:05:00|3.22|1.92|3.23|1.93|3.23|1.93|3.22|1.92|0
1701187800000|2023-11-28 16:10:00|3.24|1.94|3.22|1.92|3.25|1.95|3.22|1.92|0
1701188100000|2023-11-28 16:15:00|3.23|1.93|3.22|1.92|3.23|1.93|3.22|1.92|0
1701188400000|2023-11-28 16:20:00|3.23|1.93|3.19|1.89|3.23|1.93|3.19|1.89|0
1701188700000|2023-11-28 16:25:00|3.2|1.9|3.22|1.92|3.25|1.95|3.19|1.89|0
1701189000000|2023-11-28 16:30:00|3.21|1.91|3.18|1.88|3.21|1.91|3.18|1.88|0
1701189300000|2023-11-28 16:35:00|3.17|1.87|3.18|1.88|3.19|1.89|3.17|1.87|0
1701189600000|2023-11-28 16:40:00|3.17|1.87|3.22|1.92|3.22|1.92|3.17|1.87|0
1701189900000|2023-11-28 16:45:00|3.23|1.93|3.22|1.92|3.24|1.94|3.22|1.92|0
1701190200000|2023-11-28 16:50:00|3.23|1.93|3.24|1.94|3.24|1.94|3.23|1.93|0
1701190500000|2023-11-28 16:55:00|3.23|1.93|3.23|1.93|3.24|1.94|3.23|1.93|0
1701190800000|2023-11-28 17:00:00|3.24|1.94|3.23|1.93|3.24|1.94|3.23|1.93|0
1701191100000|2023-11-28 17:05:00|3.24|1.94|3.25|1.95|3.26|1.96|3.24|1.94|0
1701191400000|2023-11-28 17:10:00|3.24|1.94|3.25|1.95|3.25|1.95|3.24|1.94|0
1701191700000|2023-11-28 17:15:00|3.26|1.96|3.27|1.97|3.27|1.97|3.26|1.96|0
1701192300000|2023-11-28 17:25:00|3.28|1.98|3.28|1.98|3.28|1.98|3.27|1.97|0
1701192600000|2023-11-28 17:30:00|3.29|1.99|3.3|2|3.32|2.02|3.29|1.99|0
1701192900000|2023-11-28 17:35:00|3.31|2.01|3.22|1.92|3.31|2.01|3.2|1.9|0
1701193200000|2023-11-28 17:40:00|3.23|1.93|3.24|1.94|3.24|1.94|3.22|1.92|0
1701193500000|2023-11-28 17:45:00|3.23|1.93|3.24|1.94|3.24|1.94|3.23|1.93|0
1701193800000|2023-11-28 17:50:00|3.25|1.95|3.24|1.94|3.26|1.96|3.24|1.94|0
1701194100000|2023-11-28 17:55:00|3.23|1.93|3.24|1.94|3.25|1.95|3.23|1.93|0
1701194400000|2023-11-28 18:00:00|3.26|1.96|3.29|1.99|3.32|2.02|3.25|1.95|0
1701194700000|2023-11-28 18:05:00|3.28|1.98|3.28|1.98|3.28|1.98|3.27|1.97|0
1701195000000|2023-11-28 18:10:00|3.29|1.99|3.3|2|3.32|2.02|3.28|1.98|0
1701195300000|2023-11-28 18:15:00|3.31|2.01|3.3|2|3.32|2.02|3.21|1.91|0
1701195600000|2023-11-28 18:20:00|3.29|1.99|3.3|2|3.31|2.01|3.29|1.99|0
1701195900000|2023-11-28 18:25:00|3.31|2.01|3.28|1.98|3.31|2.01|3.27|1.97|0
1701196200000|2023-11-28 18:30:00|3.27|1.97|3.27|1.97|3.28|1.98|3.27|1.97|0
1701196500000|2023-11-28 18:35:00|3.26|1.96|3.27|1.97|3.28|1.98|3.26|1.96|0
1701196800000|2023-11-28 18:40:00|3.28|1.98|3.27|1.97|3.28|1.98|3.26|1.96|0
1701197100000|2023-11-28 18:45:00|3.26|1.96|3.26|1.96|3.27|1.97|3.25|1.95|0
1701197400000|2023-11-28 18:50:00|3.27|1.97|3.26|1.96|3.27|1.97|3.26|1.96|0
1701197700000|2023-11-28 18:55:00|3.27|1.97|3.28|1.98|3.29|1.99|3.27|1.97|0
1701198300000|2023-11-28 19:05:00|3.27|1.97|3.29|1.99|3.3|2|3.27|1.97|0
1701198600000|2023-11-28 19:10:00|3.28|1.98|3.29|1.99|3.29|1.99|3.27|1.97|0
1701198900000|2023-11-28 19:15:00|3.28|1.98|3.29|1.99|3.29|1.99|3.27|1.97|0
1701199200000|2023-11-28 19:20:00|3.28|1.98|3.29|1.99|3.3|2|3.27|1.97|0
1701199500000|2023-11-28 19:25:00|3.28|1.98|3.29|1.99|3.29|1.99|3.28|1.98|0
1701199800000|2023-11-28 19:30:00|3.3|2|3.29|1.99|3.31|2.01|3.29|1.99|0
1701200100000|2023-11-28 19:35:00|3.28|1.98|3.27|1.97|3.28|1.98|3.27|1.97|0
1701200400000|2023-11-28 19:40:00|3.26|1.96|3.27|1.97|3.27|1.97|3.26|1.96|0
1701200700000|2023-11-28 19:45:00|3.26|1.96|3.27|1.97|3.27|1.97|3.26|1.96|0
1701201000000|2023-11-28 19:50:00|3.26|1.96|3.24|1.94|3.26|1.96|3.24|1.94|0
1701201300000|2023-11-28 19:55:00|3.25|1.95|3.25|1.95|3.26|1.96|3.24|1.94|0
1701201600000|2023-11-28 20:00:00|3.26|1.96|3.25|1.95|3.26|1.96|3.25|1.95|0
1701201900000|2023-11-28 20:05:00|3.26|1.96|3.27|1.97|3.27|1.97|3.25|1.95|0
1701202200000|2023-11-28 20:10:00|3.26|1.96|3.27|1.97|3.28|1.98|3.25|1.95|0
1701202500000|2023-11-28 20:15:00|3.28|1.98|3.22|1.92|3.28|1.98|3.22|1.92|0
1701202800000|2023-11-28 20:20:00|3.23|1.93|3.23|1.93|3.26|1.96|3.22|1.92|0
1701203100000|2023-11-28 20:25:00|3.24|1.94|3.23|1.93|3.24|1.94|3.22|1.92|0
1701203400000|2023-11-28 20:30:00|3.22|1.92|3.23|1.93|3.23|1.93|3.22|1.92|0
1701203700000|2023-11-28 20:35:00|3.22|1.92|3.23|1.93|3.24|1.94|3.22|1.92|0
1701204000000|2023-11-28 20:40:00|3.22|1.92|3.21|1.91|3.23|1.93|3.21|1.91|0
1701204300000|2023-11-28 20:45:00|3.2|1.9|3.19|1.89|3.21|1.91|3.19|1.89|0
1701204600000|2023-11-28 20:50:00|3.18|1.88|3.2|1.9|3.21|1.91|3.18|1.88|0
1701204900000|2023-11-28 20:55:00|3.21|1.91|3.19|1.89|3.21|1.91|3.17|1.87|0
1701205200000|2023-11-28 21:00:00|3.18|1.88|3.18|1.88|3.19|1.89|3.18|1.88|0
1701206100000|2023-11-28 21:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701206400000|2023-11-28 21:20:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1701206700000|2023-11-28 21:25:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701207000000|2023-11-28 21:30:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1701207300000|2023-11-28 21:35:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1701207600000|2023-11-28 21:40:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1701207900000|2023-11-28 21:45:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1701208200000|2023-11-28 21:50:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1701210900000|2023-11-28 22:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1701212400000|2023-11-28 23:00:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1701213000000|2023-11-28 23:10:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1701213300000|2023-11-28 23:15:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1701213600000|2023-11-28 23:20:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1701217800000|2023-11-29 00:30:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1701218100000|2023-11-29 00:35:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1701219000000|2023-11-29 00:50:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1701219600000|2023-11-29 01:00:00|3.29|1.69|3.28|1.68|3.29|1.69|3.27|1.67|0
1701219900000|2023-11-29 01:05:00|3.27|1.67|3.29|1.69|3.29|1.69|3.27|1.67|0
1701220200000|2023-11-29 01:10:00|3.28|1.68|3.28|1.68|3.29|1.69|3.28|1.68|0
1701220500000|2023-11-29 01:15:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1701220800000|2023-11-29 01:20:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1701221100000|2023-11-29 01:25:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1701221400000|2023-11-29 01:30:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1701221700000|2023-11-29 01:35:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1701222000000|2023-11-29 01:40:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1701222300000|2023-11-29 01:45:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1701222600000|2023-11-29 01:50:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1701223500000|2023-11-29 02:05:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1701223800000|2023-11-29 02:10:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1701224100000|2023-11-29 02:15:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1701224400000|2023-11-29 02:20:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1701224700000|2023-11-29 02:25:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1701225000000|2023-11-29 02:30:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1701225300000|2023-11-29 02:35:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1701226200000|2023-11-29 02:50:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1701226500000|2023-11-29 02:55:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1701227100000|2023-11-29 03:05:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1701227400000|2023-11-29 03:10:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1701228000000|2023-11-29 03:20:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1701228300000|2023-11-29 03:25:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1701228900000|2023-11-29 03:35:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1701229800000|2023-11-29 03:50:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1701230100000|2023-11-29 03:55:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1701230700000|2023-11-29 04:05:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1701231300000|2023-11-29 04:15:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1701234600000|2023-11-29 05:10:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1701234900000|2023-11-29 05:15:00|3.11|1.81|3.11|1.81|3.11|1.81|3.11|1.81|0
1701235200000|2023-11-29 05:20:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1701235500000|2023-11-29 05:25:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1701235800000|2023-11-29 05:30:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1701236700000|2023-11-29 05:45:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1701237000000|2023-11-29 05:50:00|3.12|1.82|3.11|1.81|3.12|1.82|3.11|1.81|0
1701237600000|2023-11-29 06:00:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1701237900000|2023-11-29 06:05:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1701238200000|2023-11-29 06:10:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1701238800000|2023-11-29 06:20:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1701239100000|2023-11-29 06:25:00|3.12|1.82|3.12|1.82|3.12|1.82|3.11|1.81|0
1701239400000|2023-11-29 06:30:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1701240900000|2023-11-29 06:55:00|3.09|1.79|3.1|1.8|3.1|1.8|3.09|1.79|0
1701241200000|2023-11-29 07:00:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1701241500000|2023-11-29 07:05:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1701241800000|2023-11-29 07:10:00|3.1|1.8|3.1|1.8|3.11|1.81|3.1|1.8|0
1701242100000|2023-11-29 07:15:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1701242400000|2023-11-29 07:20:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1701242700000|2023-11-29 07:25:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1701243300000|2023-11-29 07:35:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1701243900000|2023-11-29 07:45:00|3.1|1.8|3.11|1.81|3.11|1.81|3.1|1.8|0
1701244200000|2023-11-29 07:50:00|3.2|1.9|3.2|1.9|3.2|1.9|3.19|1.89|0
1701244500000|2023-11-29 07:55:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1701244800000|2023-11-29 08:00:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1701245100000|2023-11-29 08:05:00|3.2|1.9|3.18|1.88|3.2|1.9|3.18|1.88|0
1701245400000|2023-11-29 08:10:00|3.19|1.89|3.18|1.88|3.19|1.89|3.18|1.88|0
1701245700000|2023-11-29 08:15:00|3.19|1.89|3.19|1.89|3.19|1.89|3.18|1.88|0
1701246000000|2023-11-29 08:20:00|3.2|1.9|3.19|1.89|3.2|1.9|3.19|1.89|0
1701246300000|2023-11-29 08:25:00|3.2|1.9|3.2|1.9|3.2|1.9|3.19|1.89|0
1701246600000|2023-11-29 08:30:00|3.21|1.91|3.2|1.9|3.21|1.91|3.19|1.89|0
1701246900000|2023-11-29 08:35:00|3.19|1.89|3.16|1.86|3.19|1.89|3.16|1.86|0
1701247200000|2023-11-29 08:40:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1701247500000|2023-11-29 08:45:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1701247800000|2023-11-29 08:50:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1701248100000|2023-11-29 08:55:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1701248400000|2023-11-29 09:00:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1701249000000|2023-11-29 09:10:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1701249300000|2023-11-29 09:15:00|3.15|1.85|3.15|1.85|3.15|1.85|3.15|1.85|0
1701249600000|2023-11-29 09:20:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1701249900000|2023-11-29 09:25:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1701250200000|2023-11-29 09:30:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1701250500000|2023-11-29 09:35:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1701250800000|2023-11-29 09:40:00|3.13|1.83|3.14|1.84|3.14|1.84|3.13|1.83|0
1701251100000|2023-11-29 09:45:00|3.13|1.83|3.13|1.83|3.13|1.83|3.13|1.83|0
1701251400000|2023-11-29 09:50:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1701252000000|2023-11-29 10:00:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701252300000|2023-11-29 10:05:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701252600000|2023-11-29 10:10:00|3.13|1.83|3.13|1.83|3.13|1.83|3.13|1.83|0
1701253200000|2023-11-29 10:20:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1701253500000|2023-11-29 10:25:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1701253800000|2023-11-29 10:30:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701254100000|2023-11-29 10:35:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701254400000|2023-11-29 10:40:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1701254700000|2023-11-29 10:45:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1701255000000|2023-11-29 10:50:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1701255300000|2023-11-29 10:55:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701255600000|2023-11-29 11:00:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701255900000|2023-11-29 11:05:00|3.13|1.83|3.13|1.83|3.13|1.83|3.12|1.82|0
1701256200000|2023-11-29 11:10:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1701256500000|2023-11-29 11:15:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701256800000|2023-11-29 11:20:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701257400000|2023-11-29 11:30:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701257700000|2023-11-29 11:35:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701258600000|2023-11-29 11:50:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1701258900000|2023-11-29 11:55:00|3.09|1.79|3.1|1.8|3.1|1.8|3.09|1.79|0
1701259200000|2023-11-29 12:00:00|3.09|1.79|3.1|1.8|3.11|1.81|3.09|1.79|0
1701259500000|2023-11-29 12:05:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1701259800000|2023-11-29 12:10:00|3.1|1.8|3.09|1.79|3.11|1.81|3.09|1.79|0
1701260100000|2023-11-29 12:15:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1701260700000|2023-11-29 12:25:00|3.08|1.78|3.09|1.79|3.09|1.79|3.08|1.78|0
1701261000000|2023-11-29 12:30:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1701261300000|2023-11-29 12:35:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1701261600000|2023-11-29 12:40:00|3.09|1.79|3.09|1.79|3.09|1.79|3.09|1.79|0
1701261900000|2023-11-29 12:45:00|3.08|1.78|3.09|1.79|3.09|1.79|3.08|1.78|0
1701262200000|2023-11-29 12:50:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1701262500000|2023-11-29 12:55:00|3.09|1.79|3.07|1.77|3.09|1.79|3.07|1.77|0
1701262800000|2023-11-29 13:00:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1701263100000|2023-11-29 13:05:00|3.07|1.77|3.17|1.87|3.24|1.94|3.06|1.76|0
1701263400000|2023-11-29 13:10:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701263700000|2023-11-29 13:15:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701264000000|2023-11-29 13:20:00|3.16|1.86|3.15|1.85|3.17|1.87|3.15|1.85|0
1701264300000|2023-11-29 13:25:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1701264600000|2023-11-29 13:30:00|3.17|1.87|3.16|1.86|3.17|1.87|3.14|1.84|0
1701264900000|2023-11-29 13:35:00|3.17|1.87|3.18|1.88|3.18|1.88|3.16|1.86|0
1701265200000|2023-11-29 13:40:00|3.16|1.86|3.14|1.84|3.16|1.86|3.14|1.84|0
1701265500000|2023-11-29 13:45:00|3.15|1.85|3.15|1.85|3.15|1.85|3.14|1.84|0
1701266100000|2023-11-29 13:55:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1701266400000|2023-11-29 14:00:00|3.14|1.84|3.13|1.83|3.16|1.86|3.13|1.83|0
1701266700000|2023-11-29 14:05:00|3.12|1.82|3.13|1.83|3.13|1.83|3.12|1.82|0
1701267000000|2023-11-29 14:10:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1701267300000|2023-11-29 14:15:00|3.14|1.84|3.15|1.85|3.15|1.85|3.14|1.84|0
1701267600000|2023-11-29 14:20:00|3.14|1.84|3.14|1.84|3.15|1.85|3.13|1.83|0
1701267900000|2023-11-29 14:25:00|3.13|1.83|3.14|1.84|3.14|1.84|3.12|1.82|0
1701268200000|2023-11-29 14:30:00|3.15|1.85|3.09|1.79|3.15|1.85|3.09|1.79|0
1701268500000|2023-11-29 14:35:00|3.08|1.78|3.14|1.84|3.15|1.85|3.08|1.78|0
1701268800000|2023-11-29 14:40:00|3.13|1.83|3.15|1.85|3.16|1.86|3.13|1.83|0
1701269100000|2023-11-29 14:45:00|3.14|1.84|3.13|1.83|3.15|1.85|3.13|1.83|0
1701269400000|2023-11-29 14:50:00|3.14|1.84|3.11|1.81|3.15|1.85|3.11|1.81|0
1701269700000|2023-11-29 14:55:00|3.12|1.82|3.12|1.82|3.12|1.82|3.1|1.8|0
1701270000000|2023-11-29 15:00:00|3.11|1.81|3.15|1.85|3.15|1.85|3.11|1.81|0
1701270300000|2023-11-29 15:05:00|3.16|1.86|3.21|1.91|3.21|1.91|3.12|1.82|0
1701270600000|2023-11-29 15:10:00|3.22|1.92|3.22|1.92|3.23|1.93|3.21|1.91|0
1701270900000|2023-11-29 15:15:00|3.21|1.91|3.24|1.94|3.24|1.94|3.21|1.91|0
1701271200000|2023-11-29 15:20:00|3.25|1.95|3.26|1.96|3.26|1.96|3.22|1.92|0
1701271500000|2023-11-29 15:25:00|3.25|1.95|3.24|1.94|3.26|1.96|3.23|1.93|0
1701271800000|2023-11-29 15:30:00|3.25|1.95|3.25|1.95|3.25|1.95|3.22|1.92|0
1701272100000|2023-11-29 15:35:00|3.24|1.94|3.25|1.95|3.25|1.95|3.23|1.93|0
1701272400000|2023-11-29 15:40:00|3.24|1.94|3.24|1.94|3.26|1.96|3.24|1.94|0
1701272700000|2023-11-29 15:45:00|3.25|1.95|3.24|1.94|3.25|1.95|3.24|1.94|0
1701273000000|2023-11-29 15:50:00|3.23|1.93|3.21|1.91|3.23|1.93|3.21|1.91|0
1701273300000|2023-11-29 15:55:00|3.22|1.92|3.22|1.92|3.23|1.93|3.2|1.9|0
1701273600000|2023-11-29 16:00:00|3.23|1.93|3.22|1.92|3.24|1.94|3.21|1.91|0
1701273900000|2023-11-29 16:05:00|3.23|1.93|3.26|1.96|3.26|1.96|3.22|1.92|0
1701274200000|2023-11-29 16:10:00|3.28|1.98|3.29|1.99|3.3|2|3.27|1.97|0
1701274500000|2023-11-29 16:15:00|3.28|1.98|3.3|2|3.33|2.03|3.28|1.98|0
1701274800000|2023-11-29 16:20:00|3.31|2.01|3.22|1.92|3.32|2.02|3.13|1.83|0
1701275100000|2023-11-29 16:25:00|3.23|1.93|3.24|1.94|3.24|1.94|3.22|1.92|0
1701275400000|2023-11-29 16:30:00|3.23|1.93|3.25|1.95|3.25|1.95|3.23|1.93|0
1701275700000|2023-11-29 16:35:00|3.24|1.94|3.22|1.92|3.24|1.94|3.22|1.92|0
1701276000000|2023-11-29 16:40:00|3.23|1.93|3.21|1.91|3.23|1.93|3.21|1.91|0
1701276300000|2023-11-29 16:45:00|3.2|1.9|3.21|1.91|3.21|1.91|3.2|1.9|0
1701276600000|2023-11-29 16:50:00|3.22|1.92|3.19|1.89|3.22|1.92|3.19|1.89|0
1701276900000|2023-11-29 16:55:00|3.2|1.9|3.2|1.9|3.2|1.9|3.19|1.89|0
1701277200000|2023-11-29 17:00:00|3.21|1.91|3.21|1.91|3.21|1.91|3.2|1.9|0
1701277500000|2023-11-29 17:05:00|3.2|1.9|3.19|1.89|3.21|1.91|3.19|1.89|0
1701277800000|2023-11-29 17:10:00|3.18|1.88|3.18|1.88|3.18|1.88|3.18|1.88|0
1701278100000|2023-11-29 17:15:00|3.19|1.89|3.18|1.88|3.19|1.89|3.17|1.87|0
1701278400000|2023-11-29 17:20:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1701278700000|2023-11-29 17:25:00|3.27|1.97|3.18|1.88|3.27|1.97|3.18|1.88|0
1701279000000|2023-11-29 17:30:00|3.19|1.89|3.18|1.88|3.19|1.89|3.17|1.87|0
1701279300000|2023-11-29 17:35:00|3.17|1.87|3.17|1.87|3.18|1.88|3.17|1.87|0
1701279600000|2023-11-29 17:40:00|3.18|1.88|3.18|1.88|3.18|1.88|3.17|1.87|0
1701279900000|2023-11-29 17:45:00|3.17|1.87|3.17|1.87|3.18|1.88|3.17|1.87|0
1701280200000|2023-11-29 17:50:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1701280500000|2023-11-29 17:55:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1701280800000|2023-11-29 18:00:00|3.16|1.86|3.18|1.88|3.18|1.88|3.16|1.86|0
1701281100000|2023-11-29 18:05:00|3.17|1.87|3.18|1.88|3.19|1.89|3.17|1.87|0
1701281400000|2023-11-29 18:10:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1701281700000|2023-11-29 18:15:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1701282000000|2023-11-29 18:20:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1701282300000|2023-11-29 18:25:00|3.18|1.88|3.19|1.89|3.2|1.9|3.17|1.87|0
1701282600000|2023-11-29 18:30:00|3.2|1.9|3.23|1.93|3.24|1.94|3.2|1.9|0
1701282900000|2023-11-29 18:35:00|3.22|1.92|3.21|1.91|3.23|1.93|3.21|1.91|0
1701283200000|2023-11-29 18:40:00|3.2|1.9|3.21|1.91|3.21|1.91|3.2|1.9|0
1701283500000|2023-11-29 18:45:00|3.2|1.9|3.21|1.91|3.21|1.91|3.2|1.9|0
1701283800000|2023-11-29 18:50:00|3.2|1.9|3.2|1.9|3.21|1.91|3.2|1.9|0
1701284100000|2023-11-29 18:55:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1701284400000|2023-11-29 19:00:00|3.21|1.91|3.22|1.92|3.22|1.92|3.2|1.9|0
1701284700000|2023-11-29 19:05:00|3.21|1.91|3.2|1.9|3.22|1.92|3.2|1.9|0
1701285000000|2023-11-29 19:10:00|3.19|1.89|3.2|1.9|3.21|1.91|3.19|1.89|0
1701285300000|2023-11-29 19:15:00|3.19|1.89|3.21|1.91|3.21|1.91|3.19|1.89|0
1701285600000|2023-11-29 19:20:00|3.2|1.9|3.21|1.91|3.21|1.91|3.19|1.89|0
1701285900000|2023-11-29 19:25:00|3.22|1.92|3.22|1.92|3.22|1.92|3.21|1.91|0
1701286200000|2023-11-29 19:30:00|3.23|1.93|3.23|1.93|3.24|1.94|3.23|1.93|0
1701286500000|2023-11-29 19:35:00|3.24|1.94|3.23|1.93|3.27|1.97|3.17|1.87|0
1701286800000|2023-11-29 19:40:00|3.22|1.92|3.22|1.92|3.23|1.93|3.22|1.92|0
1701287100000|2023-11-29 19:45:00|3.23|1.93|3.23|1.93|3.26|1.96|3.21|1.91|0
1701287400000|2023-11-29 19:50:00|3.24|1.94|3.23|1.93|3.24|1.94|3.23|1.93|0
1701287700000|2023-11-29 19:55:00|3.24|1.94|3.22|1.92|3.24|1.94|3.22|1.92|0
1701288000000|2023-11-29 20:00:00|3.23|1.93|3.23|1.93|3.23|1.93|3.22|1.92|0
1701288300000|2023-11-29 20:05:00|3.22|1.92|3.23|1.93|3.24|1.94|3.22|1.92|0
1701288600000|2023-11-29 20:10:00|3.24|1.94|3.25|1.95|3.25|1.95|3.23|1.93|0
1701288900000|2023-11-29 20:15:00|3.26|1.96|3.22|1.92|3.26|1.96|3.21|1.91|0
1701289200000|2023-11-29 20:20:00|3.23|1.93|3.24|1.94|3.24|1.94|3.22|1.92|0
1701289500000|2023-11-29 20:25:00|3.25|1.95|3.25|1.95|3.26|1.96|3.24|1.94|0
1701289800000|2023-11-29 20:30:00|3.26|1.96|3.21|1.91|3.26|1.96|3.16|1.86|0
1701290100000|2023-11-29 20:35:00|3.22|1.92|3.22|1.92|3.22|1.92|3.21|1.91|0
1701290400000|2023-11-29 20:40:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1701290700000|2023-11-29 20:45:00|3.21|1.91|3.2|1.9|3.21|1.91|3.19|1.89|0
1701291000000|2023-11-29 20:50:00|3.19|1.89|3.2|1.9|3.21|1.91|3.19|1.89|0
1701291300000|2023-11-29 20:55:00|3.19|1.89|3.19|1.89|3.21|1.91|3.19|1.89|0
1701291600000|2023-11-29 21:00:00|3.18|1.88|3.17|1.87|3.19|1.89|3.17|1.87|0
1701291900000|2023-11-29 21:05:00|3.16|1.86|3.16|1.86|3.17|1.87|3.15|1.85|0
1701292200000|2023-11-29 21:10:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1701292500000|2023-11-29 21:15:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1701292800000|2023-11-29 21:20:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1701293100000|2023-11-29 21:25:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1701293400000|2023-11-29 21:30:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1701294000000|2023-11-29 21:40:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1701294300000|2023-11-29 21:45:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1701294600000|2023-11-29 21:50:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1701295200000|2023-11-29 22:00:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1701297000000|2023-11-29 22:30:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1701297900000|2023-11-29 22:45:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1701298500000|2023-11-29 22:55:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1701298800000|2023-11-29 23:00:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1701299100000|2023-11-29 23:05:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1701300000000|2023-11-29 23:20:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1701300300000|2023-11-29 23:25:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1701301500000|2023-11-29 23:45:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1701302100000|2023-11-29 23:55:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1701303000000|2023-11-30 00:10:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1701303300000|2023-11-30 00:15:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1701303600000|2023-11-30 00:20:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1701303900000|2023-11-30 00:25:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1701304200000|2023-11-30 00:30:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1701304500000|2023-11-30 00:35:00|3.3|1.7|3.3|1.7|3.31|1.71|3.3|1.7|0
1701305100000|2023-11-30 00:45:00|3.31|1.71|3.31|1.71|3.31|1.71|3.31|1.71|0
1701305400000|2023-11-30 00:50:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1701305700000|2023-11-30 00:55:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1701306300000|2023-11-30 01:05:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1701306600000|2023-11-30 01:10:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1701307200000|2023-11-30 01:20:00|3.3|1.7|3.3|1.7|3.3|1.7|3.3|1.7|0
1701307500000|2023-11-30 01:25:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1701307800000|2023-11-30 01:30:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1701308100000|2023-11-30 01:35:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1701308400000|2023-11-30 01:40:00|3.17|1.87|3.16|1.86|3.17|1.87|3.15|1.85|0
1701308700000|2023-11-30 01:45:00|3.15|1.85|3.16|1.86|3.16|1.86|3.15|1.85|0
1701309000000|2023-11-30 01:50:00|3.21|1.91|3.24|1.94|3.24|1.94|3.21|1.91|0
1701309300000|2023-11-30 01:55:00|3.23|1.93|3.23|1.93|3.24|1.94|3.22|1.92|0
1701309600000|2023-11-30 02:00:00|3.22|1.92|3.22|1.92|3.23|1.93|3.22|1.92|0
1701309900000|2023-11-30 02:05:00|3.21|1.91|3.22|1.92|3.22|1.92|3.21|1.91|0
1701310200000|2023-11-30 02:10:00|3.21|1.91|3.21|1.91|3.22|1.92|3.21|1.91|0
1701310500000|2023-11-30 02:15:00|3.22|1.92|3.22|1.92|3.22|1.92|3.21|1.91|0
1701311700000|2023-11-30 02:35:00|3.21|1.91|3.22|1.92|3.22|1.92|3.21|1.91|0
1701312000000|2023-11-30 02:40:00|3.21|1.91|3.21|1.91|3.21|1.91|3.21|1.91|0
1701312300000|2023-11-30 02:45:00|3.2|1.9|3.2|1.9|3.2|1.9|3.2|1.9|0
1701313500000|2023-11-30 03:05:00|3.21|1.91|3.2|1.9|3.21|1.91|3.2|1.9|0
1701313800000|2023-11-30 03:10:00|3.21|1.91|3.21|1.91|3.21|1.91|3.21|1.91|0
1701315300000|2023-11-30 03:35:00|3.2|1.9|3.2|1.9|3.2|1.9|3.2|1.9|0
1701316800000|2023-11-30 04:00:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1701317100000|2023-11-30 04:05:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1701317400000|2023-11-30 04:10:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1701317700000|2023-11-30 04:15:00|3.2|1.9|3.2|1.9|3.2|1.9|3.2|1.9|0
1701318000000|2023-11-30 04:20:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1701318300000|2023-11-30 04:25:00|3.19|1.89|3.19|1.89|3.19|1.89|3.19|1.89|0
1701319200000|2023-11-30 04:40:00|3.18|1.88|3.18|1.88|3.18|1.88|3.18|1.88|0
1701319500000|2023-11-30 04:45:00|3.19|1.89|3.18|1.88|3.19|1.89|3.18|1.88|0
1701319800000|2023-11-30 04:50:00|3.19|1.89|3.18|1.88|3.19|1.89|3.18|1.88|0
1701320100000|2023-11-30 04:55:00|3.19|1.89|3.19|1.89|3.19|1.89|3.18|1.88|0
1701320400000|2023-11-30 05:00:00|3.18|1.88|3.19|1.89|3.19|1.89|3.18|1.88|0
1701320700000|2023-11-30 05:05:00|3.18|1.88|3.18|1.88|3.19|1.89|3.18|1.88|0
1701321600000|2023-11-30 05:20:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1701323700000|2023-11-30 05:55:00|3.17|1.87|3.17|1.87|3.18|1.88|3.17|1.87|0
1701324000000|2023-11-30 06:00:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701324300000|2023-11-30 06:05:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1701324600000|2023-11-30 06:10:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1701325500000|2023-11-30 06:25:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1701326400000|2023-11-30 06:40:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701326700000|2023-11-30 06:45:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701327600000|2023-11-30 07:00:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1701327900000|2023-11-30 07:05:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1701328200000|2023-11-30 07:10:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1701328800000|2023-11-30 07:20:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701329400000|2023-11-30 07:30:00|3.18|1.88|3.18|1.88|3.18|1.88|3.17|1.87|0
1701329700000|2023-11-30 07:35:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1701330000000|2023-11-30 07:40:00|3.19|1.89|3.19|1.89|3.19|1.89|3.19|1.89|0
1701330300000|2023-11-30 07:45:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1701330900000|2023-11-30 07:55:00|3.16|1.86|3.16|1.86|3.16|1.86|3.16|1.86|0
1701331200000|2023-11-30 08:00:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1701331800000|2023-11-30 08:10:00|3.17|1.87|3.17|1.87|3.17|1.87|3.17|1.87|0
1701332400000|2023-11-30 08:20:00|3.18|1.88|3.17|1.87|3.18|1.88|3.17|1.87|0
1701332700000|2023-11-30 08:25:00|3.18|1.88|3.21|1.91|3.28|1.98|3.17|1.87|0
1701333000000|2023-11-30 08:30:00|3.2|1.9|3.2|1.9|3.21|1.91|3.2|1.9|0
1701333300000|2023-11-30 08:35:00|3.21|1.91|3.22|1.92|3.22|1.92|3.21|1.91|0
1701333600000|2023-11-30 08:40:00|3.23|1.93|3.24|1.94|3.24|1.94|3.22|1.92|0
1701333900000|2023-11-30 08:45:00|3.23|1.93|3.24|1.94|3.24|1.94|3.23|1.93|0
1701334200000|2023-11-30 08:50:00|3.25|1.95|3.23|1.93|3.25|1.95|3.23|1.93|0
1701334500000|2023-11-30 08:55:00|3.24|1.94|3.23|1.93|3.24|1.94|3.23|1.93|0
1701334800000|2023-11-30 09:00:00|3.22|1.92|3.21|1.91|3.22|1.92|3.21|1.91|0
1701335100000|2023-11-30 09:05:00|3.2|1.9|3.2|1.9|3.2|1.9|3.19|1.89|0
1701335400000|2023-11-30 09:10:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1701336000000|2023-11-30 09:20:00|3.18|1.88|3.19|1.89|3.19|1.89|3.18|1.88|0
1701336300000|2023-11-30 09:25:00|3.18|1.88|3.18|1.88|3.19|1.89|3.18|1.88|0
1701336600000|2023-11-30 09:30:00|3.19|1.89|3.19|1.89|3.19|1.89|3.18|1.88|0
1701336900000|2023-11-30 09:35:00|3.2|1.9|3.2|1.9|3.2|1.9|3.19|1.89|0
1701337200000|2023-11-30 09:40:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1701337500000|2023-11-30 09:45:00|3.19|1.89|3.2|1.9|3.2|1.9|3.19|1.89|0
1701337800000|2023-11-30 09:50:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1701338400000|2023-11-30 10:00:00|3.18|1.88|3.19|1.89|3.2|1.9|3.18|1.88|0
1701338700000|2023-11-30 10:05:00|3.2|1.9|3.19|1.89|3.2|1.9|3.19|1.89|0
1701339000000|2023-11-30 10:10:00|3.18|1.88|3.18|1.88|3.19|1.89|3.18|1.88|0
1701339300000|2023-11-30 10:15:00|3.19|1.89|3.19|1.89|3.19|1.89|3.19|1.89|0
1701339600000|2023-11-30 10:20:00|3.18|1.88|3.18|1.88|3.19|1.89|3.18|1.88|0
1701339900000|2023-11-30 10:25:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1701340200000|2023-11-30 10:30:00|3.17|1.87|3.17|1.87|3.18|1.88|3.16|1.86|0
1701340500000|2023-11-30 10:35:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701340800000|2023-11-30 10:40:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701341100000|2023-11-30 10:45:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1701341700000|2023-11-30 10:55:00|3.17|1.87|3.17|1.87|3.17|1.87|3.16|1.86|0
1701342000000|2023-11-30 11:00:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701342300000|2023-11-30 11:05:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701342600000|2023-11-30 11:10:00|3.16|1.86|3.16|1.86|3.17|1.87|3.16|1.86|0
1701342900000|2023-11-30 11:15:00|3.17|1.87|3.17|1.87|3.18|1.88|3.17|1.87|0
1701343200000|2023-11-30 11:20:00|3.18|1.88|3.18|1.88|3.18|1.88|3.17|1.87|0
1701343500000|2023-11-30 11:25:00|3.17|1.87|3.17|1.87|3.18|1.88|3.17|1.87|0
1701344400000|2023-11-30 11:40:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701345000000|2023-11-30 11:50:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701345300000|2023-11-30 11:55:00|3.16|1.86|3.18|1.88|3.18|1.88|3.16|1.86|0
1701345600000|2023-11-30 12:00:00|3.17|1.87|3.16|1.86|3.17|1.87|3.16|1.86|0
1701345900000|2023-11-30 12:05:00|3.15|1.85|3.15|1.85|3.16|1.86|3.15|1.85|0
1701346500000|2023-11-30 12:15:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1701346800000|2023-11-30 12:20:00|3.15|1.85|3.15|1.85|3.16|1.86|3.14|1.84|0
1701347100000|2023-11-30 12:25:00|3.14|1.84|3.14|1.84|3.14|1.84|3.14|1.84|0
1701347400000|2023-11-30 12:30:00|3.15|1.85|3.14|1.84|3.15|1.85|3.13|1.83|0
1701347700000|2023-11-30 12:35:00|3.13|1.83|3.13|1.83|3.14|1.84|3.13|1.83|0
1701348300000|2023-11-30 12:45:00|3.14|1.84|3.13|1.83|3.14|1.84|3.13|1.83|0
1701349200000|2023-11-30 13:00:00|3.14|1.84|3.14|1.84|3.14|1.84|3.13|1.83|0
1701349500000|2023-11-30 13:05:00|3.13|1.83|3.13|1.83|3.13|1.83|3.13|1.83|0
1701349800000|2023-11-30 13:10:00|3.12|1.82|3.12|1.82|3.13|1.83|3.12|1.82|0
1701350100000|2023-11-30 13:15:00|3.21|1.91|3.21|1.91|3.21|1.91|3.21|1.91|0
1701350400000|2023-11-30 13:20:00|3.16|1.86|3.17|1.87|3.17|1.87|3.16|1.86|0
1701350700000|2023-11-30 13:25:00|3.16|1.86|3.16|1.86|3.16|1.86|3.15|1.85|0
1701351000000|2023-11-30 13:30:00|3.15|1.85|3.17|1.87|3.18|1.88|3.14|1.84|0
1701351300000|2023-11-30 13:35:00|3.16|1.86|3.15|1.85|3.17|1.87|3.15|1.85|0
1701351600000|2023-11-30 13:40:00|3.16|1.86|3.16|1.86|3.17|1.87|3.15|1.85|0
1701351900000|2023-11-30 13:45:00|3.15|1.85|3.14|1.84|3.16|1.86|3.13|1.83|0
1701352200000|2023-11-30 13:50:00|3.15|1.85|3.17|1.87|3.18|1.88|3.15|1.85|0
1701352500000|2023-11-30 13:55:00|3.18|1.88|3.19|1.89|3.19|1.89|3.18|1.88|0
1701352800000|2023-11-30 14:00:00|3.2|1.9|3.2|1.9|3.22|1.92|3.2|1.9|0
1701353100000|2023-11-30 14:05:00|3.19|1.89|3.21|1.91|3.21|1.91|3.19|1.89|0
1701353400000|2023-11-30 14:10:00|3.2|1.9|3.19|1.89|3.2|1.9|3.19|1.89|0
1701353700000|2023-11-30 14:15:00|3.2|1.9|3.21|1.91|3.22|1.92|3.19|1.89|0
1701354000000|2023-11-30 14:20:00|3.2|1.9|3.2|1.9|3.2|1.9|3.19|1.89|0
1701354300000|2023-11-30 14:25:00|3.19|1.89|3.21|1.91|3.22|1.92|3.19|1.89|0
1701354600000|2023-11-30 14:30:00|3.22|1.92|3.23|1.93|3.24|1.94|3.2|1.9|0
1701354900000|2023-11-30 14:35:00|3.24|1.94|3.28|1.98|3.28|1.98|3.23|1.93|0
1701355200000|2023-11-30 14:40:00|3.27|1.97|3.26|1.96|3.3|2|3.26|1.96|0
1701355500000|2023-11-30 14:45:00|3.27|1.97|3.28|1.98|3.31|2.01|3.27|1.97|0
1701355800000|2023-11-30 14:50:00|3.29|1.99|3.14|1.84|3.29|1.99|3.1|1.8|0
1701356100000|2023-11-30 14:55:00|3.15|1.85|3.14|1.84|3.15|1.85|3.13|1.83|0
1701356400000|2023-11-30 15:00:00|3.15|1.85|3.2|1.9|3.21|1.91|3.15|1.85|0
1701356700000|2023-11-30 15:05:00|3.19|1.89|3.19|1.89|3.2|1.9|3.17|1.87|0
1701357000000|2023-11-30 15:10:00|3.2|1.9|3.14|1.84|3.2|1.9|3.14|1.84|0
1701357300000|2023-11-30 15:15:00|3.15|1.85|3.14|1.84|3.15|1.85|3.12|1.82|0
1701357600000|2023-11-30 15:20:00|3.15|1.85|3.14|1.84|3.15|1.85|3.13|1.83|0
1701357900000|2023-11-30 15:25:00|3.15|1.85|3.17|1.87|3.17|1.87|3.14|1.84|0
1701358200000|2023-11-30 15:30:00|3.16|1.86|3.13|1.83|3.17|1.87|3.13|1.83|0
1701358500000|2023-11-30 15:35:00|3.14|1.84|3.2|1.9|3.21|1.91|3.14|1.84|0
1701358800000|2023-11-30 15:40:00|3.19|1.89|3.18|1.88|3.21|1.91|3.18|1.88|0
1701359100000|2023-11-30 15:45:00|3.19|1.89|3.21|1.91|3.22|1.92|3.18|1.88|0
1701359400000|2023-11-30 15:50:00|3.22|1.92|3.2|1.9|3.22|1.92|3.19|1.89|0
1701359700000|2023-11-30 15:55:00|3.19|1.89|3.16|1.86|3.2|1.9|3.16|1.86|0
1701360000000|2023-11-30 16:00:00|3.15|1.85|3.17|1.87|3.17|1.87|3.14|1.84|0
1701360300000|2023-11-30 16:05:00|3.16|1.86|3.18|1.88|3.18|1.88|3.16|1.86|0
1701360600000|2023-11-30 16:10:00|3.19|1.89|3.16|1.86|3.19|1.89|3.16|1.86|0
1701360900000|2023-11-30 16:15:00|3.17|1.87|3.2|1.9|3.2|1.9|3.17|1.87|0
1701361200000|2023-11-30 16:20:00|3.19|1.89|3.18|1.88|3.2|1.9|3.18|1.88|0
1701361500000|2023-11-30 16:25:00|3.17|1.87|3.19|1.89|3.2|1.9|3.17|1.87|0
1701361800000|2023-11-30 16:30:00|3.2|1.9|3.2|1.9|3.21|1.91|3.19|1.89|0
1701362100000|2023-11-30 16:35:00|3.21|1.91|3.21|1.91|3.22|1.92|3.2|1.9|0
1701362400000|2023-11-30 16:40:00|3.22|1.92|3.22|1.92|3.22|1.92|3.21|1.91|0
1701362700000|2023-11-30 16:45:00|3.23|1.93|3.21|1.91|3.23|1.93|3.21|1.91|0
1701363000000|2023-11-30 16:50:00|3.22|1.92|3.21|1.91|3.22|1.92|3.2|1.9|0
1701363300000|2023-11-30 16:55:00|3.22|1.92|3.23|1.93|3.23|1.93|3.22|1.92|0
1701363600000|2023-11-30 17:00:00|3.24|1.94|3.2|1.9|3.24|1.94|3.19|1.89|0
1701363900000|2023-11-30 17:05:00|3.19|1.89|3.19|1.89|3.2|1.9|3.19|1.89|0
1701364200000|2023-11-30 17:10:00|3.2|1.9|3.2|1.9|3.21|1.91|3.19|1.89|0
1701364500000|2023-11-30 17:15:00|3.21|1.91|3.24|1.94|3.25|1.95|3.15|1.85|0
1701364800000|2023-11-30 17:20:00|3.25|1.95|3.26|1.96|3.26|1.96|3.25|1.95|0
1701365100000|2023-11-30 17:25:00|3.25|1.95|3.26|1.96|3.26|1.96|3.25|1.95|0
1701365400000|2023-11-30 17:30:00|3.25|1.95|3.25|1.95|3.26|1.96|3.23|1.93|0
1701365700000|2023-11-30 17:35:00|3.24|1.94|3.24|1.94|3.25|1.95|3.24|1.94|0
1701366000000|2023-11-30 17:40:00|3.25|1.95|3.21|1.91|3.25|1.95|3.21|1.91|0
1701366300000|2023-11-30 17:45:00|3.2|1.9|3.21|1.91|3.21|1.91|3.2|1.9|0
1701366600000|2023-11-30 17:50:00|3.2|1.9|3.21|1.91|3.22|1.92|3.2|1.9|0
1701366900000|2023-11-30 17:55:00|3.22|1.92|3.21|1.91|3.23|1.93|3.21|1.91|0
1701367200000|2023-11-30 18:00:00|3.22|1.92|3.22|1.92|3.22|1.92|3.22|1.92|0
1701367500000|2023-11-30 18:05:00|3.23|1.93|3.25|1.95|3.25|1.95|3.22|1.92|0
1701367800000|2023-11-30 18:10:00|3.24|1.94|3.24|1.94|3.24|1.94|3.23|1.93|0
1701368100000|2023-11-30 18:15:00|3.23|1.93|3.23|1.93|3.23|1.93|3.22|1.92|0
1701368400000|2023-11-30 18:20:00|3.22|1.92|3.23|1.93|3.23|1.93|3.21|1.91|0
1701368700000|2023-11-30 18:25:00|3.22|1.92|3.25|1.95|3.25|1.95|3.22|1.92|0
1701369000000|2023-11-30 18:30:00|3.24|1.94|3.22|1.92|3.27|1.97|3.22|1.92|0
1701369300000|2023-11-30 18:35:00|3.23|1.93|3.22|1.92|3.23|1.93|3.22|1.92|0
1701369600000|2023-11-30 18:40:00|3.23|1.93|3.24|1.94|3.24|1.94|3.22|1.92|0
1701369900000|2023-11-30 18:45:00|3.23|1.93|3.24|1.94|3.24|1.94|3.23|1.93|0
1701370200000|2023-11-30 18:50:00|3.25|1.95|3.24|1.94|3.26|1.96|3.24|1.94|0
1701370500000|2023-11-30 18:55:00|3.25|1.95|3.22|1.92|3.25|1.95|3.22|1.92|0
1701370800000|2023-11-30 19:00:00|3.21|1.91|3.22|1.92|3.22|1.92|3.21|1.91|0
1701371100000|2023-11-30 19:05:00|3.21|1.91|3.21|1.91|3.22|1.92|3.2|1.9|0
1701371400000|2023-11-30 19:10:00|3.2|1.9|3.19|1.89|3.21|1.91|3.19|1.89|0
1701371700000|2023-11-30 19:15:00|3.18|1.88|3.19|1.89|3.19|1.89|3.18|1.88|0
1701372000000|2023-11-30 19:20:00|3.2|1.9|3.18|1.88|3.2|1.9|3.18|1.88|0
1701372300000|2023-11-30 19:25:00|3.19|1.89|3.19|1.89|3.2|1.9|3.18|1.88|0
1701372600000|2023-11-30 19:30:00|3.2|1.9|3.18|1.88|3.2|1.9|3.18|1.88|0
1701372900000|2023-11-30 19:35:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1701373200000|2023-11-30 19:40:00|3.17|1.87|3.15|1.85|3.17|1.87|3.15|1.85|0
1701373500000|2023-11-30 19:45:00|3.16|1.86|3.14|1.84|3.16|1.86|3.14|1.84|0
1701373800000|2023-11-30 19:50:00|3.15|1.85|3.14|1.84|3.15|1.85|3.14|1.84|0
1701374100000|2023-11-30 19:55:00|3.15|1.85|3.14|1.84|3.15|1.85|3.13|1.83|0
1701374400000|2023-11-30 20:00:00|3.13|1.83|3.16|1.86|3.16|1.86|3.13|1.83|0
1701374700000|2023-11-30 20:05:00|3.17|1.87|3.18|1.88|3.18|1.88|3.16|1.86|0
1701375000000|2023-11-30 20:10:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1701375300000|2023-11-30 20:15:00|3.17|1.87|3.18|1.88|3.19|1.89|3.17|1.87|0
1701375600000|2023-11-30 20:20:00|3.19|1.89|3.21|1.91|3.21|1.91|3.18|1.88|0
1701375900000|2023-11-30 20:25:00|3.2|1.9|3.2|1.9|3.22|1.92|3.2|1.9|0
1701376200000|2023-11-30 20:30:00|3.21|1.91|3.19|1.89|3.21|1.91|3.18|1.88|0
1701376500000|2023-11-30 20:35:00|3.18|1.88|3.17|1.87|3.19|1.89|3.17|1.87|0
1701376800000|2023-11-30 20:40:00|3.16|1.86|3.11|1.81|3.16|1.86|3.11|1.81|0
1701377100000|2023-11-30 20:45:00|3.12|1.82|3.14|1.84|3.14|1.84|3.11|1.81|0
1701377400000|2023-11-30 20:50:00|3.13|1.83|3.15|1.85|3.23|1.93|3.09|1.79|0
1701377700000|2023-11-30 20:55:00|3.14|1.84|3.12|1.82|3.14|1.84|3.11|1.81|0
1701378000000|2023-11-30 21:00:00|3.13|1.83|3.18|1.88|3.22|1.92|3.12|1.82|0
1701378300000|2023-11-30 21:05:00|3.19|1.89|3.18|1.88|3.19|1.89|3.17|1.87|0
1701378600000|2023-11-30 21:10:00|3.17|1.87|3.18|1.88|3.18|1.88|3.17|1.87|0
1701378900000|2023-11-30 21:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701379200000|2023-11-30 21:20:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1701379800000|2023-11-30 21:30:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1701380400000|2023-11-30 21:40:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1701380700000|2023-11-30 21:45:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1701381000000|2023-11-30 21:50:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1701381300000|2023-11-30 21:55:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1701381600000|2023-11-30 22:00:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1701383700000|2023-11-30 22:35:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1701385500000|2023-11-30 23:05:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701385800000|2023-11-30 23:10:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1701386100000|2023-11-30 23:15:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701386400000|2023-11-30 23:20:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1701386700000|2023-11-30 23:25:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1701387000000|2023-11-30 23:30:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701387600000|2023-11-30 23:40:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1701388200000|2023-11-30 23:50:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1701389400000|2023-12-01 00:10:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1701389700000|2023-12-01 00:15:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1701390600000|2023-12-01 00:30:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701390900000|2023-12-01 00:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1701391500000|2023-12-01 00:45:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701391800000|2023-12-01 00:50:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1701392700000|2023-12-01 01:05:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1701393000000|2023-12-01 01:10:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701393300000|2023-12-01 01:15:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1701393600000|2023-12-01 01:20:00|3.33|1.73|3.33|1.73|3.33|1.73|3.33|1.73|0
1701393900000|2023-12-01 01:25:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1701394200000|2023-12-01 01:30:00|3.17|1.87|3.13|1.83|3.18|1.88|3.13|1.83|0
1701394500000|2023-12-01 01:35:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1701395100000|2023-12-01 01:45:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1701396000000|2023-12-01 02:00:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1701396300000|2023-12-01 02:05:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1701396900000|2023-12-01 02:15:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1701397800000|2023-12-01 02:30:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1701398100000|2023-12-01 02:35:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1701398700000|2023-12-01 02:45:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1701401400000|2023-12-01 03:30:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1701402000000|2023-12-01 03:40:00|3.12|1.82|3.12|1.82|3.12|1.82|3.12|1.82|0
1701402300000|2023-12-01 03:45:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1701402600000|2023-12-01 03:50:00|3.11|1.81|3.12|1.82|3.12|1.82|3.11|1.81|0
1701402900000|2023-12-01 03:55:00|3.11|1.81|3.11|1.81|3.12|1.82|3.11|1.81|0
1701404400000|2023-12-01 04:20:00|3.1|1.8|3.11|1.81|3.11|1.81|3.1|1.8|0
1701404700000|2023-12-01 04:25:00|3.1|1.8|3.11|1.81|3.11|1.81|3.1|1.8|0
1701405000000|2023-12-01 04:30:00|3.1|1.8|3.1|1.8|3.1|1.8|3.1|1.8|0
1701405300000|2023-12-01 04:35:00|3.11|1.81|3.11|1.81|3.11|1.81|3.11|1.81|0
1701405600000|2023-12-01 04:40:00|3.1|1.8|3.11|1.81|3.11|1.81|3.1|1.8|0
1701405900000|2023-12-01 04:45:00|3.1|1.8|3.1|1.8|3.11|1.81|3.1|1.8|0
1701407100000|2023-12-01 05:05:00|3.11|1.81|3.11|1.81|3.11|1.81|3.1|1.8|0
1701407400000|2023-12-01 05:10:00|3.1|1.8|3.11|1.81|3.11|1.81|3.1|1.8|0
1701407700000|2023-12-01 05:15:00|3.1|1.8|3.1|1.8|3.11|1.81|3.1|1.8|0
1701408000000|2023-12-01 05:20:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1701408600000|2023-12-01 05:30:00|3.11|1.81|3.1|1.8|3.11|1.81|3.1|1.8|0
1701408900000|2023-12-01 05:35:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1701409200000|2023-12-01 05:40:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1701409500000|2023-12-01 05:45:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1701410100000|2023-12-01 05:55:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1701411000000|2023-12-01 06:10:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1701411900000|2023-12-01 06:25:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1701414000000|2023-12-01 07:00:00|3.09|1.79|3.09|1.79|3.09|1.79|3.09|1.79|0
1701414300000|2023-12-01 07:05:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1701414600000|2023-12-01 07:10:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1701414900000|2023-12-01 07:15:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1701415500000|2023-12-01 07:25:00|3.1|1.8|3.09|1.79|3.1|1.8|3.09|1.79|0
1701416100000|2023-12-01 07:35:00|3.08|1.78|3.09|1.79|3.09|1.79|3.08|1.78|0
1701416400000|2023-12-01 07:40:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1701416700000|2023-12-01 07:45:00|3.09|1.79|3.09|1.79|3.09|1.79|3.08|1.78|0
1701417000000|2023-12-01 07:50:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1701417300000|2023-12-01 07:55:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1701417600000|2023-12-01 08:00:00|3.08|1.78|3.08|1.78|3.09|1.79|3.08|1.78|0
1701417900000|2023-12-01 08:05:00|3.07|1.77|3.07|1.77|3.08|1.78|3.07|1.77|0
1701418200000|2023-12-01 08:10:00|3.08|1.78|3.08|1.78|3.08|1.78|3.07|1.77|0
1701418500000|2023-12-01 08:15:00|3.07|1.77|3.07|1.77|3.08|1.78|3.07|1.77|0
1701419100000|2023-12-01 08:25:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1701419400000|2023-12-01 08:30:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1701419700000|2023-12-01 08:35:00|3.05|1.75|3.05|1.75|3.05|1.75|3.04|1.74|0
1701420000000|2023-12-01 08:40:00|3.04|1.74|3.05|1.75|3.05|1.75|3.04|1.74|0
1701420300000|2023-12-01 08:45:00|3.04|1.74|3.08|1.78|3.09|1.79|3.04|1.74|0
1701420600000|2023-12-01 08:50:00|3.07|1.77|3.08|1.78|3.08|1.78|3.07|1.77|0
1701420900000|2023-12-01 08:55:00|3.07|1.77|3.07|1.77|3.08|1.78|3.07|1.77|0
1701421200000|2023-12-01 09:00:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1701421500000|2023-12-01 09:05:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1701421800000|2023-12-01 09:10:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1701422400000|2023-12-01 09:20:00|3.06|1.76|3.07|1.77|3.07|1.77|3.06|1.76|0
1701423000000|2023-12-01 09:30:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1701423300000|2023-12-01 09:35:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1701424200000|2023-12-01 09:50:00|3.07|1.77|3.07|1.77|3.07|1.77|3.07|1.77|0
1701424500000|2023-12-01 09:55:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1701424800000|2023-12-01 10:00:00|3.08|1.78|3.08|1.78|3.08|1.78|3.07|1.77|0
1701425400000|2023-12-01 10:10:00|3.07|1.77|3.08|1.78|3.08|1.78|3.07|1.77|0
1701426300000|2023-12-01 10:25:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1701426900000|2023-12-01 10:35:00|3.09|1.79|3.09|1.79|3.09|1.79|3.09|1.79|0
1701427200000|2023-12-01 10:40:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1701427500000|2023-12-01 10:45:00|3.09|1.79|3.09|1.79|3.1|1.8|3.09|1.79|0
1701427800000|2023-12-01 10:50:00|3.1|1.8|3.1|1.8|3.1|1.8|3.09|1.79|0
1701428400000|2023-12-01 11:00:00|3.07|1.77|3.07|1.77|3.08|1.78|3.07|1.77|0
1701428700000|2023-12-01 11:05:00|3.08|1.78|3.08|1.78|3.08|1.78|3.07|1.77|0
1701429000000|2023-12-01 11:10:00|3.07|1.77|3.07|1.77|3.07|1.77|3.07|1.77|0
1701429600000|2023-12-01 11:20:00|3.08|1.78|3.07|1.77|3.08|1.78|3.06|1.76|0
1701430200000|2023-12-01 11:30:00|3.06|1.76|3.06|1.76|3.06|1.76|3.06|1.76|0
1701430500000|2023-12-01 11:35:00|3.07|1.77|3.07|1.77|3.08|1.78|3.07|1.77|0
1701430800000|2023-12-01 11:40:00|3.08|1.78|3.09|1.79|3.09|1.79|3.07|1.77|0
1701431100000|2023-12-01 11:45:00|3.08|1.78|3.08|1.78|3.08|1.78|3.08|1.78|0
1701431400000|2023-12-01 11:50:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1701431700000|2023-12-01 11:55:00|3.07|1.77|3.08|1.78|3.08|1.78|3.07|1.77|0
1701432000000|2023-12-01 12:00:00|3.09|1.79|3.09|1.79|3.09|1.79|3.08|1.78|0
1701432300000|2023-12-01 12:05:00|3.08|1.78|3.09|1.79|3.09|1.79|3.08|1.78|0
1701432600000|2023-12-01 12:10:00|3.1|1.8|3.11|1.81|3.11|1.81|3.09|1.79|0
1701432900000|2023-12-01 12:15:00|3.1|1.8|3.12|1.82|3.12|1.82|3.1|1.8|0
1701433200000|2023-12-01 12:20:00|3.13|1.83|3.12|1.82|3.13|1.83|3.12|1.82|0
1701433500000|2023-12-01 12:25:00|3.03|1.73|3.05|1.75|3.05|1.75|3.03|1.73|0
1701433800000|2023-12-01 12:30:00|3.04|1.74|3.05|1.75|3.05|1.75|3.04|1.74|0
1701434100000|2023-12-01 12:35:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1701434400000|2023-12-01 12:40:00|3.06|1.76|3.05|1.75|3.06|1.76|3.05|1.75|0
1701434700000|2023-12-01 12:45:00|3.06|1.76|3.08|1.78|3.08|1.78|3.06|1.76|0
1701435000000|2023-12-01 12:50:00|3.07|1.77|3.09|1.79|3.09|1.79|3.07|1.77|0
1701435300000|2023-12-01 12:55:00|3.08|1.78|3.08|1.78|3.08|1.78|3.08|1.78|0
1701435600000|2023-12-01 13:00:00|3.07|1.77|3.07|1.77|3.08|1.78|3.06|1.76|0
1701435900000|2023-12-01 13:05:00|3.06|1.76|3.07|1.77|3.07|1.77|3.06|1.76|0
1701436200000|2023-12-01 13:10:00|3.06|1.76|3.07|1.77|3.08|1.78|3.06|1.76|0
1701436500000|2023-12-01 13:15:00|3.08|1.78|3.06|1.76|3.08|1.78|3.06|1.76|0
1701436800000|2023-12-01 13:20:00|3.07|1.77|3.06|1.76|3.07|1.77|3.06|1.76|0
1701437100000|2023-12-01 13:25:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1701437400000|2023-12-01 13:30:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1701437700000|2023-12-01 13:35:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1701438000000|2023-12-01 13:40:00|3.05|1.75|3.05|1.75|3.07|1.77|3.05|1.75|0
1701438300000|2023-12-01 13:45:00|3.06|1.76|3.07|1.77|3.08|1.78|3.05|1.75|0
1701438600000|2023-12-01 13:50:00|3.08|1.78|3.07|1.77|3.08|1.78|3.07|1.77|0
1701438900000|2023-12-01 13:55:00|3.06|1.76|3.08|1.78|3.08|1.78|3.06|1.76|0
1701439200000|2023-12-01 14:00:00|3.07|1.77|3.08|1.78|3.08|1.78|3.07|1.77|0
1701439500000|2023-12-01 14:05:00|3.07|1.77|3.07|1.77|3.08|1.78|3.07|1.77|0
1701439800000|2023-12-01 14:10:00|3.06|1.76|3.08|1.78|3.08|1.78|3.06|1.76|0
1701440100000|2023-12-01 14:15:00|3.09|1.79|3.08|1.78|3.09|1.79|3.08|1.78|0
1701440400000|2023-12-01 14:20:00|3.09|1.79|3.09|1.79|3.09|1.79|3.08|1.78|0
1701440700000|2023-12-01 14:25:00|3.08|1.78|3.06|1.76|3.08|1.78|3.06|1.76|0
1701441000000|2023-12-01 14:30:00|3.07|1.77|3.08|1.78|3.1|1.8|3.06|1.76|0
1701441300000|2023-12-01 14:35:00|3.09|1.79|3.06|1.76|3.09|1.79|3.06|1.76|0
1701441600000|2023-12-01 14:40:00|3.05|1.75|3.04|1.74|3.05|1.75|3.04|1.74|0
1701441900000|2023-12-01 14:45:00|3.03|1.73|3.04|1.74|3.05|1.75|3.03|1.73|0
1701442200000|2023-12-01 14:50:00|3.03|1.73|3.03|1.73|3.05|1.75|3.03|1.73|0
1701442500000|2023-12-01 14:55:00|3.04|1.74|3.03|1.73|3.04|1.74|3.03|1.73|0
1701442800000|2023-12-01 15:00:00|3|1.7|3.01|1.71|3.05|1.75|2.99|1.69|0
1701443100000|2023-12-01 15:05:00|3.02|1.72|3.02|1.72|3.03|1.73|3|1.7|0
1701443400000|2023-12-01 15:10:00|3.03|1.73|3.05|1.75|3.05|1.75|3.01|1.71|0
1701443700000|2023-12-01 15:15:00|3.04|1.74|3.05|1.75|3.08|1.78|3.04|1.74|0
1701444000000|2023-12-01 15:20:00|3.06|1.76|3.06|1.76|3.07|1.77|3.06|1.76|0
1701444300000|2023-12-01 15:25:00|3.07|1.77|3.09|1.79|3.09|1.79|3.06|1.76|0
1701444600000|2023-12-01 15:30:00|3.1|1.8|3.06|1.76|3.11|1.81|3.06|1.76|0
1701444900000|2023-12-01 15:35:00|3.05|1.75|3.07|1.77|3.07|1.77|3.05|1.75|0
1701445200000|2023-12-01 15:40:00|3.06|1.76|3.05|1.75|3.08|1.78|3.05|1.75|0
1701445500000|2023-12-01 15:45:00|3.06|1.76|3.04|1.74|3.06|1.76|3.04|1.74|0
1701445800000|2023-12-01 15:50:00|3.05|1.75|3.04|1.74|3.05|1.75|3.03|1.73|0
1701446100000|2023-12-01 15:55:00|3.05|1.75|3.04|1.74|3.05|1.75|3.04|1.74|0
1701446400000|2023-12-01 16:00:00|3.05|1.75|3.01|1.71|3.1|1.8|2.99|1.69|0
1701446700000|2023-12-01 16:05:00|3.02|1.72|2.99|1.69|3.04|1.74|2.99|1.69|0
1701447000000|2023-12-01 16:10:00|3|1.7|2.95|1.65|3|1.7|2.94|1.64|0
1701447300000|2023-12-01 16:15:00|2.94|1.64|2.96|1.66|2.98|1.68|2.94|1.64|0
1701447600000|2023-12-01 16:20:00|2.97|1.67|2.98|1.68|2.99|1.69|2.97|1.67|0
1701447900000|2023-12-01 16:25:00|2.97|1.67|2.93|1.63|2.97|1.67|2.93|1.63|0
1701448200000|2023-12-01 16:30:00|2.94|1.64|2.92|1.62|2.98|1.68|2.92|1.62|0
1701448500000|2023-12-01 16:35:00|2.93|1.63|2.94|1.64|2.96|1.66|2.92|1.62|0
1701448800000|2023-12-01 16:40:00|2.95|1.65|2.99|1.69|3.05|1.75|2.89|1.59|0
1701449100000|2023-12-01 16:45:00|3|1.7|3|1.7|3.03|1.73|2.99|1.69|0
1701449400000|2023-12-01 16:50:00|3.01|1.71|2.97|1.67|3.01|1.71|2.95|1.65|0
1701449700000|2023-12-01 16:55:00|2.98|1.68|2.98|1.68|2.98|1.68|2.97|1.67|0
1701450000000|2023-12-01 17:00:00|2.97|1.67|2.97|1.67|2.99|1.69|2.97|1.67|0
1701450300000|2023-12-01 17:05:00|2.98|1.68|2.96|1.66|2.98|1.68|2.95|1.65|0
1701450600000|2023-12-01 17:10:00|2.97|1.67|2.99|1.69|3|1.7|2.95|1.65|0
1701450900000|2023-12-01 17:15:00|3|1.7|3.01|1.71|3.02|1.72|2.99|1.69|0
1701451200000|2023-12-01 17:20:00|3.02|1.72|3|1.7|3.03|1.73|3|1.7|0
1701451500000|2023-12-01 17:25:00|3.01|1.71|3.02|1.72|3.07|1.77|2.98|1.68|0
1701451800000|2023-12-01 17:30:00|3.03|1.73|3.03|1.73|3.03|1.73|3|1.7|0
1701452100000|2023-12-01 17:35:00|3.04|1.74|3.01|1.71|3.04|1.74|3.01|1.71|0
1701452400000|2023-12-01 17:40:00|3.02|1.72|3.01|1.71|3.02|1.72|3|1.7|0
1701452700000|2023-12-01 17:45:00|3|1.7|2.99|1.69|3.01|1.71|2.98|1.68|0
1701453000000|2023-12-01 17:50:00|2.98|1.68|2.99|1.69|2.99|1.69|2.98|1.68|0
1701453300000|2023-12-01 17:55:00|2.98|1.68|2.99|1.69|2.99|1.69|2.98|1.68|0
1701453600000|2023-12-01 18:00:00|2.98|1.68|3|1.7|3|1.7|2.98|1.68|0
1701453900000|2023-12-01 18:05:00|3.01|1.71|3.01|1.71|3.02|1.72|3|1.7|0
1701454200000|2023-12-01 18:10:00|3.02|1.72|3.03|1.73|3.04|1.74|3.02|1.72|0
1701454500000|2023-12-01 18:15:00|3.04|1.74|3.02|1.72|3.04|1.74|3.02|1.72|0
1701454800000|2023-12-01 18:20:00|3.03|1.73|3.01|1.71|3.04|1.74|3.01|1.71|0
1701455100000|2023-12-01 18:25:00|3.02|1.72|3.04|1.74|3.04|1.74|3.02|1.72|0
1701455400000|2023-12-01 18:30:00|3.05|1.75|3.04|1.74|3.05|1.75|3.04|1.74|0
1701455700000|2023-12-01 18:35:00|3.03|1.73|3.05|1.75|3.06|1.76|3.03|1.73|0
1701456000000|2023-12-01 18:40:00|3.06|1.76|3.04|1.74|3.06|1.76|3.03|1.73|0
1701456300000|2023-12-01 18:45:00|3.05|1.75|3.05|1.75|3.05|1.75|3.04|1.74|0
1701456600000|2023-12-01 18:50:00|3.04|1.74|3.05|1.75|3.06|1.76|3.04|1.74|0
1701456900000|2023-12-01 18:55:00|3.06|1.76|3.06|1.76|3.06|1.76|3.05|1.75|0
1701457200000|2023-12-01 19:00:00|3.05|1.75|3.04|1.74|3.06|1.76|3.04|1.74|0
1701457500000|2023-12-01 19:05:00|3.05|1.75|3.06|1.76|3.06|1.76|3.05|1.75|0
1701457800000|2023-12-01 19:10:00|3.05|1.75|3.03|1.73|3.06|1.76|3.03|1.73|0
1701458100000|2023-12-01 19:15:00|3.04|1.74|3.04|1.74|3.04|1.74|3.03|1.73|0
1701458400000|2023-12-01 19:20:00|3.05|1.75|3.02|1.72|3.05|1.75|3.02|1.72|0
1701458700000|2023-12-01 19:25:00|3.03|1.73|3.03|1.73|3.04|1.74|3.03|1.73|0
1701459000000|2023-12-01 19:30:00|3.02|1.72|3.03|1.73|3.03|1.73|3.02|1.72|0
1701459300000|2023-12-01 19:35:00|3.02|1.72|3.02|1.72|3.03|1.73|3.02|1.72|0
1701459600000|2023-12-01 19:40:00|3.03|1.73|3.03|1.73|3.04|1.74|3.03|1.73|0
1701459900000|2023-12-01 19:45:00|3.02|1.72|2.98|1.68|3.02|1.72|2.97|1.67|0
1701460200000|2023-12-01 19:50:00|2.97|1.67|2.97|1.67|2.98|1.68|2.97|1.67|0
1701460500000|2023-12-01 19:55:00|2.96|1.66|2.96|1.66|2.96|1.66|2.96|1.66|0
1701460800000|2023-12-01 20:00:00|2.95|1.65|2.97|1.67|2.97|1.67|2.95|1.65|0
1701461100000|2023-12-01 20:05:00|2.98|1.68|2.98|1.68|3|1.7|2.98|1.68|0
1701461400000|2023-12-01 20:10:00|2.97|1.67|2.97|1.67|2.97|1.67|2.96|1.66|0
1701461700000|2023-12-01 20:15:00|2.98|1.68|2.98|1.68|2.98|1.68|2.97|1.67|0
1701462000000|2023-12-01 20:20:00|2.99|1.69|2.98|1.68|2.99|1.69|2.98|1.68|0
1701462300000|2023-12-01 20:25:00|2.97|1.67|2.96|1.66|2.98|1.68|2.96|1.66|0
1701462600000|2023-12-01 20:30:00|2.97|1.67|2.95|1.65|2.97|1.67|2.95|1.65|0
1701462900000|2023-12-01 20:35:00|2.96|1.66|2.97|1.67|2.97|1.67|2.95|1.65|0
1701463200000|2023-12-01 20:40:00|2.96|1.66|2.97|1.67|2.97|1.67|2.96|1.66|0
1701463500000|2023-12-01 20:45:00|2.96|1.66|2.96|1.66|2.97|1.67|2.96|1.66|0
1701463800000|2023-12-01 20:50:00|2.97|1.67|2.99|1.69|2.99|1.69|2.96|1.66|0
1701464100000|2023-12-01 20:55:00|2.98|1.68|2.96|1.66|2.98|1.68|2.94|1.64|0
1701464400000|2023-12-01 21:00:00|2.95|1.65|2.95|1.65|2.97|1.67|2.94|1.64|0
1701464700000|2023-12-01 21:05:00|2.94|1.64|2.95|1.65|2.95|1.65|2.94|1.64|0
1701654300000|2023-12-04 01:45:00|3.01|1.71|3.01|1.71|3.01|1.71|3.01|1.71|0
1701655800000|2023-12-04 02:10:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1701656100000|2023-12-04 02:15:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1701657300000|2023-12-04 02:35:00|3.02|1.72|3.02|1.72|3.02|1.72|3.01|1.71|0
1701657600000|2023-12-04 02:40:00|3.01|1.71|3.01|1.71|3.02|1.72|3.01|1.71|0
1701657900000|2023-12-04 02:45:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1701659400000|2023-12-04 03:10:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1701659700000|2023-12-04 03:15:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1701660000000|2023-12-04 03:20:00|3.02|1.72|3.02|1.72|3.02|1.72|3.01|1.71|0
1701660300000|2023-12-04 03:25:00|3.01|1.71|3.01|1.71|3.01|1.71|3.01|1.71|0
1701660600000|2023-12-04 03:30:00|3.02|1.72|3.02|1.72|3.02|1.72|3.01|1.71|0
1701660900000|2023-12-04 03:35:00|3.01|1.71|3.01|1.71|3.02|1.72|3.01|1.71|0
1701663000000|2023-12-04 04:10:00|3|1.7|3|1.7|3|1.7|3|1.7|0
1701664800000|2023-12-04 04:40:00|2.99|1.69|2.99|1.69|2.99|1.69|2.99|1.69|0
1701665100000|2023-12-04 04:45:00|3|1.7|2.99|1.69|3|1.7|2.99|1.69|0
1701665700000|2023-12-04 04:55:00|3|1.7|2.99|1.69|3|1.7|2.99|1.69|0
1701666000000|2023-12-04 05:00:00|3|1.7|3|1.7|3|1.7|2.99|1.69|0
1701666300000|2023-12-04 05:05:00|3.01|1.71|3|1.7|3.01|1.71|3|1.7|0
1701666600000|2023-12-04 05:10:00|3.01|1.71|3|1.7|3.01|1.71|3|1.7|0
1701666900000|2023-12-04 05:15:00|3.01|1.71|3.01|1.71|3.01|1.71|3.01|1.71|0
1701667200000|2023-12-04 05:20:00|3|1.7|3|1.7|3.01|1.71|3|1.7|0
1701667500000|2023-12-04 05:25:00|3.01|1.71|3.01|1.71|3.01|1.71|3|1.7|0
1701667800000|2023-12-04 05:30:00|3|1.7|3|1.7|3.01|1.71|3|1.7|0
1701668400000|2023-12-04 05:40:00|3.01|1.71|3.01|1.71|3.01|1.71|3.01|1.71|0
1701668700000|2023-12-04 05:45:00|3|1.7|3.01|1.71|3.01|1.71|3|1.7|0
1701669300000|2023-12-04 05:55:00|3|1.7|3.01|1.71|3.01|1.71|3|1.7|0
1701669600000|2023-12-04 06:00:00|3|1.7|3|1.7|3.01|1.71|3|1.7|0
1701671400000|2023-12-04 06:30:00|3.01|1.71|3|1.7|3.01|1.71|3|1.7|0
1701671700000|2023-12-04 06:35:00|3.01|1.71|3|1.7|3.01|1.71|3|1.7|0
1701672000000|2023-12-04 06:40:00|3.01|1.71|3.01|1.71|3.01|1.71|3.01|1.71|0
1701672600000|2023-12-04 06:50:00|3|1.7|3.01|1.71|3.01|1.71|3|1.7|0
1701672900000|2023-12-04 06:55:00|3|1.7|3.01|1.71|3.01|1.71|3|1.7|0
1701673200000|2023-12-04 07:00:00|3|1.7|3.01|1.71|3.01|1.71|3|1.7|0
1701673500000|2023-12-04 07:05:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1701673800000|2023-12-04 07:10:00|3.02|1.72|3.01|1.71|3.02|1.72|3.01|1.71|0
1701674100000|2023-12-04 07:15:00|3.02|1.72|3.02|1.72|3.02|1.72|3.02|1.72|0
1701674700000|2023-12-04 07:25:00|3.01|1.71|3.02|1.72|3.02|1.72|3.01|1.71|0
1701675300000|2023-12-04 07:35:00|3.03|1.73|3.02|1.72|3.03|1.73|3.02|1.72|0
1701675600000|2023-12-04 07:40:00|3.03|1.73|3.03|1.73|3.03|1.73|3.03|1.73|0
1701675900000|2023-12-04 07:45:00|3.02|1.72|3.02|1.72|3.03|1.73|3.02|1.72|0
1701676200000|2023-12-04 07:50:00|2.99|1.69|3|1.7|3|1.7|2.99|1.69|0
1701676500000|2023-12-04 07:55:00|3.01|1.71|3.01|1.71|3.01|1.71|3|1.7|0
1701676800000|2023-12-04 08:00:00|3|1.7|3.01|1.71|3.01|1.71|3|1.7|0
1701677400000|2023-12-04 08:10:00|3.02|1.72|3|1.7|3.02|1.72|3|1.7|0
1701677700000|2023-12-04 08:15:00|3.01|1.71|3.01|1.71|3.01|1.71|3|1.7|0
1701678000000|2023-12-04 08:20:00|3|1.7|3|1.7|3.01|1.71|3|1.7|0
1701678300000|2023-12-04 08:25:00|2.99|1.69|2.98|1.68|3|1.7|2.98|1.68|0
1701678600000|2023-12-04 08:30:00|2.97|1.67|2.97|1.67|2.97|1.67|2.97|1.67|0
1701678900000|2023-12-04 08:35:00|2.98|1.68|2.97|1.67|2.98|1.68|2.97|1.67|0
1701679500000|2023-12-04 08:45:00|2.96|1.66|2.96|1.66|2.97|1.67|2.96|1.66|0
1701679800000|2023-12-04 08:50:00|2.95|1.65|2.97|1.67|2.97|1.67|2.95|1.65|0
1701680100000|2023-12-04 08:55:00|2.89|1.59|2.89|1.59|2.89|1.59|2.89|1.59|0
1701680400000|2023-12-04 09:00:00|2.9|1.6|2.9|1.6|2.9|1.6|2.89|1.59|0
1701680700000|2023-12-04 09:05:00|2.91|1.61|2.92|1.62|2.92|1.62|2.91|1.61|0
1701681300000|2023-12-04 09:15:00|2.91|1.61|2.91|1.61|2.92|1.62|2.91|1.61|0
1701681600000|2023-12-04 09:20:00|2.92|1.62|2.92|1.62|2.93|1.63|2.91|1.61|0
1701681900000|2023-12-04 09:25:00|2.91|1.61|2.91|1.61|2.92|1.62|2.91|1.61|0
1701682200000|2023-12-04 09:30:00|2.92|1.62|2.91|1.61|2.92|1.62|2.91|1.61|0
1701682500000|2023-12-04 09:35:00|2.92|1.62|2.92|1.62|2.92|1.62|2.91|1.61|0
1701682800000|2023-12-04 09:40:00|2.91|1.61|2.91|1.61|2.92|1.62|2.91|1.61|0
1701683100000|2023-12-04 09:45:00|2.9|1.6|2.9|1.6|2.9|1.6|2.9|1.6|0
1701683700000|2023-12-04 09:55:00|2.89|1.59|2.9|1.6|2.9|1.6|2.89|1.59|0
1701684000000|2023-12-04 10:00:00|2.89|1.59|2.91|1.61|2.91|1.61|2.89|1.59|0
1701684300000|2023-12-04 10:05:00|2.9|1.6|2.9|1.6|2.9|1.6|2.9|1.6|0
1701684600000|2023-12-04 10:10:00|2.91|1.61|2.9|1.6|2.91|1.61|2.9|1.6|0
1701685200000|2023-12-04 10:20:00|2.89|1.59|2.9|1.6|2.9|1.6|2.89|1.59|0
1701685500000|2023-12-04 10:25:00|2.89|1.59|2.89|1.59|2.9|1.6|2.89|1.59|0
1701686100000|2023-12-04 10:35:00|2.9|1.6|2.9|1.6|2.9|1.6|2.89|1.59|0
1701686400000|2023-12-04 10:40:00|2.91|1.61|2.91|1.61|2.92|1.62|2.91|1.61|0
1701687000000|2023-12-04 10:50:00|2.9|1.6|2.91|1.61|2.91|1.61|2.9|1.6|0
1701687300000|2023-12-04 10:55:00|2.9|1.6|2.9|1.6|2.91|1.61|2.9|1.6|0
1701687600000|2023-12-04 11:00:00|2.89|1.59|2.89|1.59|2.89|1.59|2.89|1.59|0
1701687900000|2023-12-04 11:05:00|2.9|1.6|2.91|1.61|2.91|1.61|2.9|1.6|0
1701688200000|2023-12-04 11:10:00|2.9|1.6|2.91|1.61|2.91|1.61|2.9|1.6|0
1701688500000|2023-12-04 11:15:00|2.9|1.6|2.9|1.6|2.91|1.61|2.9|1.6|0
1701688800000|2023-12-04 11:20:00|2.91|1.61|2.9|1.6|2.91|1.61|2.9|1.6|0
1701689100000|2023-12-04 11:25:00|2.91|1.61|2.9|1.6|2.91|1.61|2.9|1.6|0
1701689700000|2023-12-04 11:35:00|2.91|1.61|2.91|1.61|2.91|1.61|2.9|1.6|0
1701690000000|2023-12-04 11:40:00|2.92|1.62|2.91|1.61|2.92|1.62|2.91|1.61|0
1701690300000|2023-12-04 11:45:00|2.92|1.62|2.91|1.61|2.92|1.62|2.91|1.61|0
1701690600000|2023-12-04 11:50:00|2.92|1.62|2.91|1.61|2.92|1.62|2.91|1.61|0
1701690900000|2023-12-04 11:55:00|2.92|1.62|2.92|1.62|2.93|1.63|2.91|1.61|0
1701691200000|2023-12-04 12:00:00|2.93|1.63|2.93|1.63|2.94|1.64|2.93|1.63|0
1701691800000|2023-12-04 12:10:00|2.94|1.64|2.93|1.63|2.94|1.64|2.93|1.63|0
1701692100000|2023-12-04 12:15:00|2.94|1.64|2.93|1.63|2.94|1.64|2.93|1.63|0
1701692400000|2023-12-04 12:20:00|2.94|1.64|2.93|1.63|2.94|1.64|2.93|1.63|0
1701692700000|2023-12-04 12:25:00|2.92|1.62|2.92|1.62|2.93|1.63|2.92|1.62|0
1701693000000|2023-12-04 12:30:00|2.93|1.63|2.89|1.59|2.93|1.63|2.87|1.57|0
1701693300000|2023-12-04 12:35:00|2.88|1.58|2.88|1.58|2.89|1.59|2.88|1.58|0
1701693600000|2023-12-04 12:40:00|2.89|1.59|2.89|1.59|2.89|1.59|2.89|1.59|0
1701693900000|2023-12-04 12:45:00|2.88|1.58|2.88|1.58|2.89|1.59|2.88|1.58|0
1701694200000|2023-12-04 12:50:00|2.89|1.59|2.88|1.58|2.89|1.59|2.88|1.58|0
1701694500000|2023-12-04 12:55:00|2.87|1.57|2.88|1.58|2.88|1.58|2.87|1.57|0
1701694800000|2023-12-04 13:00:00|2.89|1.59|2.89|1.59|2.89|1.59|2.89|1.59|0
1701695100000|2023-12-04 13:05:00|2.9|1.6|2.89|1.59|2.9|1.6|2.88|1.58|0
1701695400000|2023-12-04 13:10:00|2.9|1.6|2.89|1.59|2.9|1.6|2.89|1.59|0
1701695700000|2023-12-04 13:15:00|2.88|1.58|2.89|1.59|2.89|1.59|2.88|1.58|0
1701696000000|2023-12-04 13:20:00|2.88|1.58|2.9|1.6|2.9|1.6|2.88|1.58|0
1701696300000|2023-12-04 13:25:00|2.89|1.59|2.9|1.6|2.9|1.6|2.89|1.59|0
1701696600000|2023-12-04 13:30:00|2.91|1.61|2.91|1.61|2.91|1.61|2.9|1.6|0
1701696900000|2023-12-04 13:35:00|2.92|1.62|2.94|1.64|2.94|1.64|2.92|1.62|0
1701697200000|2023-12-04 13:40:00|2.93|1.63|2.94|1.64|2.94|1.64|2.93|1.63|0
1701697500000|2023-12-04 13:45:00|2.95|1.65|2.91|1.61|2.95|1.65|2.9|1.6|0
1701698100000|2023-12-04 13:55:00|2.92|1.62|2.92|1.62|2.92|1.62|2.92|1.62|0
1701698400000|2023-12-04 14:00:00|2.93|1.63|2.93|1.63|2.94|1.64|2.93|1.63|0
1701698700000|2023-12-04 14:05:00|2.94|1.64|2.94|1.64|2.96|1.66|2.93|1.63|0
1701699000000|2023-12-04 14:10:00|2.95|1.65|2.98|1.68|2.98|1.68|2.95|1.65|0
1701699300000|2023-12-04 14:15:00|2.99|1.69|2.99|1.69|2.99|1.69|2.98|1.68|0
1701699600000|2023-12-04 14:20:00|3|1.7|3.01|1.71|3.01|1.71|2.98|1.68|0
1701699900000|2023-12-04 14:25:00|3.02|1.72|3|1.7|3.02|1.72|3|1.7|0
1701700200000|2023-12-04 14:30:00|2.99|1.69|2.94|1.64|3|1.7|2.94|1.64|0
1701700500000|2023-12-04 14:35:00|2.95|1.65|2.95|1.65|2.97|1.67|2.94|1.64|0
1701700800000|2023-12-04 14:40:00|2.94|1.64|2.94|1.64|2.95|1.65|2.93|1.63|0
1701701100000|2023-12-04 14:45:00|2.93|1.63|2.92|1.62|2.93|1.63|2.92|1.62|0
1701701400000|2023-12-04 14:50:00|2.93|1.63|2.93|1.63|2.94|1.64|2.91|1.61|0
1701701700000|2023-12-04 14:55:00|2.94|1.64|2.99|1.69|3|1.7|2.91|1.61|0
1701702000000|2023-12-04 15:00:00|3|1.7|2.98|1.68|3.01|1.71|2.98|1.68|0
1701702300000|2023-12-04 15:05:00|2.99|1.69|2.98|1.68|3|1.7|2.97|1.67|0
1701702600000|2023-12-04 15:10:00|2.99|1.69|3|1.7|3|1.7|2.97|1.67|0
1701702900000|2023-12-04 15:15:00|2.99|1.69|3.01|1.71|3.02|1.72|2.99|1.69|0
1701703200000|2023-12-04 15:20:00|3|1.7|3.06|1.76|3.07|1.77|3|1.7|0
1701703500000|2023-12-04 15:25:00|3.07|1.77|3.07|1.77|3.08|1.78|3.06|1.76|0
1701703800000|2023-12-04 15:30:00|3.08|1.78|3.08|1.78|3.08|1.78|3.05|1.75|0
1701704100000|2023-12-04 15:35:00|2.91|1.61|3|1.7|3|1.7|2.91|1.61|0
1701704400000|2023-12-04 15:40:00|2.99|1.69|2.99|1.69|3|1.7|2.99|1.69|0
1701704700000|2023-12-04 15:45:00|3|1.7|2.99|1.69|3|1.7|2.98|1.68|0
1701705000000|2023-12-04 15:50:00|3|1.7|3.02|1.72|3.02|1.72|3|1.7|0
1701705300000|2023-12-04 15:55:00|3.01|1.71|3.01|1.71|3.02|1.72|3|1.7|0
1701705600000|2023-12-04 16:00:00|3.02|1.72|3.01|1.71|3.02|1.72|3|1.7|0
1701705900000|2023-12-04 16:05:00|3|1.7|3|1.7|3.01|1.71|3|1.7|0
1701706200000|2023-12-04 16:10:00|3.01|1.71|2.99|1.69|3.02|1.72|2.99|1.69|0
1701706500000|2023-12-04 16:15:00|2.98|1.68|2.98|1.68|2.99|1.69|2.98|1.68|0
1701706800000|2023-12-04 16:20:00|2.97|1.67|2.98|1.68|2.99|1.69|2.97|1.67|0
1701707100000|2023-12-04 16:25:00|2.99|1.69|2.97|1.67|2.99|1.69|2.97|1.67|0
1701707400000|2023-12-04 16:30:00|2.98|1.68|2.98|1.68|3.02|1.72|2.97|1.67|0
1701707700000|2023-12-04 16:35:00|2.97|1.67|2.97|1.67|2.98|1.68|2.97|1.67|0
1701708000000|2023-12-04 16:40:00|2.96|1.66|2.96|1.66|2.96|1.66|2.95|1.65|0
1701708300000|2023-12-04 16:45:00|2.95|1.65|2.94|1.64|2.95|1.65|2.93|1.63|0
1701708600000|2023-12-04 16:50:00|2.93|1.63|2.93|1.63|2.93|1.63|2.92|1.62|0
1701708900000|2023-12-04 16:55:00|2.92|1.62|2.91|1.61|2.93|1.63|2.9|1.6|0
1701709200000|2023-12-04 17:00:00|2.9|1.6|2.91|1.61|2.92|1.62|2.9|1.6|0
1701709500000|2023-12-04 17:05:00|2.9|1.6|2.9|1.6|2.91|1.61|2.89|1.59|0
1701709800000|2023-12-04 17:10:00|2.89|1.59|2.9|1.6|2.91|1.61|2.89|1.59|0
1701710100000|2023-12-04 17:15:00|2.89|1.59|2.9|1.6|2.9|1.6|2.88|1.58|0
1701710400000|2023-12-04 17:20:00|2.89|1.59|2.9|1.6|2.91|1.61|2.89|1.59|0
1701710700000|2023-12-04 17:25:00|2.89|1.59|2.89|1.59|2.89|1.59|2.88|1.58|0
1701711000000|2023-12-04 17:30:00|2.88|1.58|2.87|1.57|2.89|1.59|2.86|1.56|0
1701711300000|2023-12-04 17:35:00|2.86|1.56|2.91|1.61|2.96|1.66|2.86|1.56|0
1701711600000|2023-12-04 17:40:00|2.9|1.6|2.9|1.6|2.91|1.61|2.9|1.6|0
1701711900000|2023-12-04 17:45:00|2.91|1.61|2.91|1.61|2.91|1.61|2.9|1.6|0
1701712200000|2023-12-04 17:50:00|2.9|1.6|2.91|1.61|2.91|1.61|2.9|1.6|0
1701712500000|2023-12-04 17:55:00|2.9|1.6|2.9|1.6|2.9|1.6|2.89|1.59|0
1701712800000|2023-12-04 18:00:00|2.89|1.59|2.91|1.61|2.91|1.61|2.89|1.59|0
1701713100000|2023-12-04 18:05:00|2.92|1.62|2.91|1.61|2.92|1.62|2.91|1.61|0
1701713400000|2023-12-04 18:10:00|2.92|1.62|2.92|1.62|2.92|1.62|2.91|1.61|0
1701713700000|2023-12-04 18:15:00|2.91|1.61|2.91|1.61|2.92|1.62|2.91|1.61|0
1701714000000|2023-12-04 18:20:00|2.92|1.62|2.93|1.63|2.93|1.63|2.92|1.62|0
1701714300000|2023-12-04 18:25:00|2.94|1.64|2.95|1.65|2.95|1.65|2.93|1.63|0
1701714600000|2023-12-04 18:30:00|2.94|1.64|2.94|1.64|2.95|1.65|2.93|1.63|0
1701714900000|2023-12-04 18:35:00|2.93|1.63|2.93|1.63|2.93|1.63|2.92|1.62|0
1701715200000|2023-12-04 18:40:00|2.94|1.64|2.94|1.64|2.94|1.64|2.93|1.63|0
1701715500000|2023-12-04 18:45:00|2.93|1.63|2.93|1.63|2.94|1.64|2.92|1.62|0
1701715800000|2023-12-04 18:50:00|2.92|1.62|2.93|1.63|2.93|1.63|2.92|1.62|0
1701716100000|2023-12-04 18:55:00|2.94|1.64|2.94|1.64|2.94|1.64|2.94|1.64|0
1701716400000|2023-12-04 19:00:00|2.95|1.65|2.96|1.66|2.96|1.66|2.94|1.64|0
1701716700000|2023-12-04 19:05:00|2.95|1.65|2.96|1.66|2.97|1.67|2.95|1.65|0
1701717000000|2023-12-04 19:10:00|2.95|1.65|2.93|1.63|2.95|1.65|2.93|1.63|0
1701717300000|2023-12-04 19:15:00|2.94|1.64|2.94|1.64|2.94|1.64|2.93|1.63|0
1701717600000|2023-12-04 19:20:00|2.93|1.63|2.92|1.62|2.94|1.64|2.92|1.62|0
1701717900000|2023-12-04 19:25:00|2.93|1.63|2.92|1.62|2.93|1.63|2.92|1.62|0
1701718200000|2023-12-04 19:30:00|2.91|1.61|2.92|1.62|2.93|1.63|2.9|1.6|0
1701718500000|2023-12-04 19:35:00|2.91|1.61|2.92|1.62|2.92|1.62|2.9|1.6|0
1701718800000|2023-12-04 19:40:00|2.91|1.61|2.9|1.6|2.92|1.62|2.9|1.6|0
1701719100000|2023-12-04 19:45:00|2.91|1.61|2.9|1.6|2.92|1.62|2.9|1.6|0
1701719400000|2023-12-04 19:50:00|2.91|1.61|2.91|1.61|2.91|1.61|2.9|1.6|0
1701719700000|2023-12-04 19:55:00|2.9|1.6|2.89|1.59|2.91|1.61|2.88|1.58|0
1701720000000|2023-12-04 20:00:00|2.88|1.58|2.9|1.6|2.9|1.6|2.88|1.58|0
1701720300000|2023-12-04 20:05:00|2.89|1.59|2.9|1.6|2.91|1.61|2.89|1.59|0
1701720600000|2023-12-04 20:10:00|2.89|1.59|2.9|1.6|2.9|1.6|2.89|1.59|0
1701720900000|2023-12-04 20:15:00|2.89|1.59|2.89|1.59|2.91|1.61|2.89|1.59|0
1701721200000|2023-12-04 20:20:00|2.88|1.58|2.89|1.59|2.89|1.59|2.88|1.58|0
1701721500000|2023-12-04 20:25:00|2.9|1.6|2.88|1.58|2.9|1.6|2.88|1.58|0
1701721800000|2023-12-04 20:30:00|2.89|1.59|2.87|1.57|2.9|1.6|2.87|1.57|0
1701722100000|2023-12-04 20:35:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1701722400000|2023-12-04 20:40:00|2.88|1.58|2.85|1.55|2.88|1.58|2.85|1.55|0
1701722700000|2023-12-04 20:45:00|2.86|1.56|2.85|1.55|2.86|1.56|2.84|1.54|0
1701723000000|2023-12-04 20:50:00|2.84|1.54|2.84|1.54|2.84|1.54|2.82|1.52|0
1701723300000|2023-12-04 20:55:00|2.83|1.53|2.84|1.54|2.85|1.55|2.83|1.53|0
1701723600000|2023-12-04 21:00:00|2.85|1.55|2.86|1.56|2.86|1.56|2.85|1.55|0
1701724200000|2023-12-04 21:10:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1701724500000|2023-12-04 21:15:00|3.02|1.42|3.01|1.41|3.02|1.42|3.01|1.41|0
1701725400000|2023-12-04 21:30:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1701726000000|2023-12-04 21:40:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1701726300000|2023-12-04 21:45:00|3.01|1.41|3.02|1.42|3.02|1.42|3.01|1.41|0
1701726900000|2023-12-04 21:55:00|3.01|1.41|3.01|1.41|3.02|1.42|3.01|1.41|0
1701727200000|2023-12-04 22:00:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1701728100000|2023-12-04 22:15:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1701729900000|2023-12-04 22:45:00|3.02|1.42|3.01|1.41|3.02|1.42|3.01|1.41|0
1701730800000|2023-12-04 23:00:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1701731100000|2023-12-04 23:05:00|3.01|1.41|3.01|1.41|3.01|1.41|3.01|1.41|0
1701731400000|2023-12-04 23:10:00|3.02|1.42|3.01|1.41|3.02|1.42|3.01|1.41|0
1701731700000|2023-12-04 23:15:00|3.02|1.42|3.02|1.42|3.02|1.42|3.02|1.42|0
1701732600000|2023-12-04 23:30:00|3.03|1.43|3.03|1.43|3.03|1.43|3.03|1.43|0
1701734400000|2023-12-05 00:00:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1701734700000|2023-12-05 00:05:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1701735000000|2023-12-05 00:10:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1701735300000|2023-12-05 00:15:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1701735600000|2023-12-05 00:20:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1701735900000|2023-12-05 00:25:00|3.03|1.43|3.03|1.43|3.03|1.43|3.02|1.42|0
1701736200000|2023-12-05 00:30:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1701736500000|2023-12-05 00:35:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1701737400000|2023-12-05 00:50:00|3.03|1.43|3.02|1.42|3.03|1.43|3.02|1.42|0
1701737700000|2023-12-05 00:55:00|3.03|1.43|3.03|1.43|3.03|1.43|3.03|1.43|0
1701738000000|2023-12-05 01:00:00|3.02|1.42|3.03|1.43|3.03|1.43|3.02|1.42|0
1701738300000|2023-12-05 01:05:00|3.02|1.42|3.02|1.42|3.03|1.43|3.02|1.42|0
1701738600000|2023-12-05 01:10:00|3.03|1.43|3.03|1.43|3.03|1.43|3.03|1.43|0
1701738900000|2023-12-05 01:15:00|3.04|1.44|3.04|1.44|3.04|1.44|3.03|1.43|0
1701739200000|2023-12-05 01:20:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1701739500000|2023-12-05 01:25:00|3.03|1.43|3.04|1.44|3.04|1.44|3.03|1.43|0
1701739800000|2023-12-05 01:30:00|2.89|1.59|2.88|1.58|2.89|1.59|2.88|1.58|0
1701740100000|2023-12-05 01:35:00|2.89|1.59|2.89|1.59|2.89|1.59|2.89|1.59|0
1701740700000|2023-12-05 01:45:00|2.88|1.58|2.88|1.58|2.88|1.58|2.88|1.58|0
1701741000000|2023-12-05 01:50:00|2.87|1.57|2.88|1.58|2.88|1.58|2.87|1.57|0
1701741300000|2023-12-05 01:55:00|2.87|1.57|2.88|1.58|2.88|1.58|2.87|1.57|0
1701741900000|2023-12-05 02:05:00|2.89|1.59|2.88|1.58|2.89|1.59|2.88|1.58|0
1701742200000|2023-12-05 02:10:00|2.89|1.59|2.89|1.59|2.89|1.59|2.88|1.58|0
1701742500000|2023-12-05 02:15:00|2.88|1.58|2.88|1.58|2.88|1.58|2.88|1.58|0
1701742800000|2023-12-05 02:20:00|2.89|1.59|2.89|1.59|2.89|1.59|2.89|1.59|0
1701743100000|2023-12-05 02:25:00|2.88|1.58|2.89|1.59|2.89|1.59|2.88|1.58|0
1701744000000|2023-12-05 02:40:00|2.88|1.58|2.89|1.59|2.89|1.59|2.88|1.58|0
1701744300000|2023-12-05 02:45:00|2.88|1.58|2.88|1.58|2.88|1.58|2.88|1.58|0
1701744900000|2023-12-05 02:55:00|2.87|1.57|2.88|1.58|2.88|1.58|2.87|1.57|0
1701745200000|2023-12-05 03:00:00|2.87|1.57|2.87|1.57|2.88|1.58|2.87|1.57|0
1701745500000|2023-12-05 03:05:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1701745800000|2023-12-05 03:10:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1701746100000|2023-12-05 03:15:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1701747000000|2023-12-05 03:30:00|2.86|1.56|2.87|1.57|2.87|1.57|2.86|1.56|0
1701747600000|2023-12-05 03:40:00|2.88|1.58|2.88|1.58|2.88|1.58|2.87|1.57|0
1701747900000|2023-12-05 03:45:00|2.87|1.57|2.87|1.57|2.88|1.58|2.87|1.57|0
1701748200000|2023-12-05 03:50:00|2.88|1.58|2.88|1.58|2.88|1.58|2.87|1.57|0
1701748500000|2023-12-05 03:55:00|2.87|1.57|2.87|1.57|2.87|1.57|2.87|1.57|0
1701748800000|2023-12-05 04:00:00|2.86|1.56|2.87|1.57|2.87|1.57|2.86|1.56|0
1701749400000|2023-12-05 04:10:00|2.86|1.56|2.86|1.56|2.87|1.57|2.86|1.56|0
1701749700000|2023-12-05 04:15:00|2.87|1.57|2.87|1.57|2.87|1.57|2.87|1.57|0
1701751500000|2023-12-05 04:45:00|2.88|1.58|2.88|1.58|2.88|1.58|2.87|1.57|0
1701751800000|2023-12-05 04:50:00|2.87|1.57|2.87|1.57|2.88|1.58|2.87|1.57|0
1701752100000|2023-12-05 04:55:00|2.88|1.58|2.88|1.58|2.88|1.58|2.87|1.57|0
1701752400000|2023-12-05 05:00:00|2.87|1.57|2.88|1.58|2.88|1.58|2.87|1.57|0
1701752700000|2023-12-05 05:05:00|2.87|1.57|2.88|1.58|2.88|1.58|2.87|1.57|0
1701753000000|2023-12-05 05:10:00|2.87|1.57|2.88|1.58|2.88|1.58|2.87|1.57|0
1701753900000|2023-12-05 05:25:00|2.87|1.57|2.87|1.57|2.88|1.58|2.87|1.57|0
1701754200000|2023-12-05 05:30:00|2.88|1.58|2.88|1.58|2.88|1.58|2.87|1.57|0
1701754500000|2023-12-05 05:35:00|2.87|1.57|2.87|1.57|2.88|1.58|2.87|1.57|0
1701755400000|2023-12-05 05:50:00|2.88|1.58|2.83|1.53|2.88|1.58|2.83|1.53|0
1701755700000|2023-12-05 05:55:00|2.86|1.56|2.85|1.55|2.86|1.56|2.85|1.55|0
1701756000000|2023-12-05 06:00:00|2.86|1.56|2.85|1.55|2.86|1.56|2.85|1.55|0
1701756300000|2023-12-05 06:05:00|2.86|1.56|2.86|1.56|2.86|1.56|2.86|1.56|0
1701756600000|2023-12-05 06:10:00|2.85|1.55|2.85|1.55|2.86|1.56|2.85|1.55|0
1701756900000|2023-12-05 06:15:00|2.86|1.56|2.83|1.53|2.86|1.56|2.83|1.53|0
1701757200000|2023-12-05 06:20:00|2.84|1.54|2.84|1.54|2.84|1.54|2.83|1.53|0
1701757800000|2023-12-05 06:30:00|2.85|1.55|2.84|1.54|2.85|1.55|2.84|1.54|0
1701758100000|2023-12-05 06:35:00|2.85|1.55|2.85|1.55|2.85|1.55|2.84|1.54|0
1701758400000|2023-12-05 06:40:00|2.86|1.56|2.85|1.55|2.86|1.56|2.85|1.55|0
1701758700000|2023-12-05 06:45:00|2.86|1.56|2.85|1.55|2.86|1.56|2.85|1.55|0
1701759000000|2023-12-05 06:50:00|2.86|1.56|2.86|1.56|2.86|1.56|2.85|1.55|0
1701759300000|2023-12-05 06:55:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1701759600000|2023-12-05 07:00:00|2.87|1.57|2.87|1.57|2.87|1.57|2.86|1.56|0
1701759900000|2023-12-05 07:05:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1701760500000|2023-12-05 07:15:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1701760800000|2023-12-05 07:20:00|2.83|1.53|2.91|1.61|2.91|1.61|2.83|1.53|0
1701761100000|2023-12-05 07:25:00|2.92|1.62|2.91|1.61|2.92|1.62|2.91|1.61|0
1701761400000|2023-12-05 07:30:00|2.9|1.6|2.9|1.6|2.91|1.61|2.9|1.6|0
1701762000000|2023-12-05 07:40:00|2.89|1.59|2.89|1.59|2.9|1.6|2.89|1.59|0
1701762300000|2023-12-05 07:45:00|2.9|1.6|2.9|1.6|2.9|1.6|2.89|1.59|0
1701762900000|2023-12-05 07:55:00|2.89|1.59|2.91|1.61|2.91|1.61|2.89|1.59|0
1701763200000|2023-12-05 08:00:00|2.9|1.6|2.87|1.57|2.9|1.6|2.87|1.57|0
1701763800000|2023-12-05 08:10:00|2.86|1.56|2.86|1.56|2.87|1.57|2.86|1.56|0
1701764100000|2023-12-05 08:15:00|2.87|1.57|2.86|1.56|2.87|1.57|2.85|1.55|0
1701764400000|2023-12-05 08:20:00|2.85|1.55|2.86|1.56|2.87|1.57|2.85|1.55|0
1701764700000|2023-12-05 08:25:00|2.87|1.57|2.86|1.56|2.87|1.57|2.86|1.56|0
1701765000000|2023-12-05 08:30:00|2.87|1.57|2.87|1.57|2.87|1.57|2.86|1.56|0
1701765300000|2023-12-05 08:35:00|2.86|1.56|2.85|1.55|2.87|1.57|2.85|1.55|0
1701765600000|2023-12-05 08:40:00|2.86|1.56|2.87|1.57|2.87|1.57|2.86|1.56|0
1701765900000|2023-12-05 08:45:00|2.88|1.58|2.88|1.58|2.88|1.58|2.88|1.58|0
1701766200000|2023-12-05 08:50:00|2.87|1.57|2.87|1.57|2.88|1.58|2.87|1.57|0
1701766500000|2023-12-05 08:55:00|2.86|1.56|2.85|1.55|2.87|1.57|2.85|1.55|0
1701766800000|2023-12-05 09:00:00|2.86|1.56|2.86|1.56|2.86|1.56|2.86|1.56|0
1701767100000|2023-12-05 09:05:00|2.85|1.55|2.85|1.55|2.86|1.56|2.85|1.55|0
1701767400000|2023-12-05 09:10:00|2.84|1.54|2.84|1.54|2.85|1.55|2.84|1.54|0
1701767700000|2023-12-05 09:15:00|2.85|1.55|2.84|1.54|2.85|1.55|2.84|1.54|0
1701768000000|2023-12-05 09:20:00|2.83|1.53|2.83|1.53|2.84|1.54|2.83|1.53|0
1701768300000|2023-12-05 09:25:00|2.84|1.54|2.84|1.54|2.84|1.54|2.84|1.54|0
1701768600000|2023-12-05 09:30:00|2.83|1.53|2.84|1.54|2.85|1.55|2.83|1.53|0
1701768900000|2023-12-05 09:35:00|2.85|1.55|2.85|1.55|2.85|1.55|2.84|1.54|0
1701769200000|2023-12-05 09:40:00|2.86|1.56|2.84|1.54|2.86|1.56|2.84|1.54|0
1701769500000|2023-12-05 09:45:00|2.85|1.55|2.84|1.54|2.85|1.55|2.84|1.54|0
1701769800000|2023-12-05 09:50:00|2.83|1.53|2.84|1.54|2.84|1.54|2.83|1.53|0
1701770100000|2023-12-05 09:55:00|2.85|1.55|2.84|1.54|2.85|1.55|2.84|1.54|0
1701770400000|2023-12-05 10:00:00|2.85|1.55|2.85|1.55|2.86|1.56|2.85|1.55|0
1701770700000|2023-12-05 10:05:00|2.86|1.56|2.9|1.6|2.91|1.61|2.86|1.56|0
1701771300000|2023-12-05 10:15:00|2.91|1.61|2.91|1.61|2.92|1.62|2.9|1.6|0
1701771600000|2023-12-05 10:20:00|2.9|1.6|2.9|1.6|2.9|1.6|2.9|1.6|0
1701771900000|2023-12-05 10:25:00|2.91|1.61|2.9|1.6|2.91|1.61|2.9|1.6|0
1701772200000|2023-12-05 10:30:00|2.89|1.59|2.89|1.59|2.89|1.59|2.89|1.59|0
1701772500000|2023-12-05 10:35:00|2.88|1.58|2.89|1.59|2.89|1.59|2.88|1.58|0
1701772800000|2023-12-05 10:40:00|2.9|1.6|2.91|1.61|2.91|1.61|2.89|1.59|0
1701773100000|2023-12-05 10:45:00|2.92|1.62|2.92|1.62|2.93|1.63|2.91|1.61|0
1701773400000|2023-12-05 10:50:00|2.93|1.63|2.93|1.63|2.94|1.64|2.92|1.62|0
1701773700000|2023-12-05 10:55:00|2.94|1.64|2.92|1.62|2.94|1.64|2.92|1.62|0
1701774000000|2023-12-05 11:00:00|2.93|1.63|2.92|1.62|2.93|1.63|2.92|1.62|0
1701774300000|2023-12-05 11:05:00|2.91|1.61|2.9|1.6|2.92|1.62|2.9|1.6|0
1701774600000|2023-12-05 11:10:00|2.89|1.59|2.9|1.6|2.9|1.6|2.89|1.59|0
1701774900000|2023-12-05 11:15:00|2.91|1.61|2.91|1.61|2.91|1.61|2.91|1.61|0
1701775200000|2023-12-05 11:20:00|2.92|1.62|2.91|1.61|2.92|1.62|2.91|1.61|0
1701775500000|2023-12-05 11:25:00|2.92|1.62|2.92|1.62|2.92|1.62|2.91|1.61|0
1701775800000|2023-12-05 11:30:00|2.93|1.63|2.93|1.63|2.94|1.64|2.92|1.62|0
1701776100000|2023-12-05 11:35:00|2.92|1.62|2.92|1.62|2.93|1.63|2.91|1.61|0
1701776400000|2023-12-05 11:40:00|2.91|1.61|2.94|1.64|2.94|1.64|2.91|1.61|0
1701776700000|2023-12-05 11:45:00|2.93|1.63|2.94|1.64|2.94|1.64|2.93|1.63|0
1701777000000|2023-12-05 11:50:00|2.93|1.63|2.94|1.64|2.94|1.64|2.93|1.63|0
1701777600000|2023-12-05 12:00:00|2.95|1.65|2.92|1.62|2.95|1.65|2.92|1.62|0
1701777900000|2023-12-05 12:05:00|2.91|1.61|2.91|1.61|2.92|1.62|2.91|1.61|0
1701778200000|2023-12-05 12:10:00|2.92|1.62|2.92|1.62|2.92|1.62|2.91|1.61|0
1701778500000|2023-12-05 12:15:00|2.91|1.61|2.91|1.61|2.91|1.61|2.91|1.61|0
1701778800000|2023-12-05 12:20:00|2.92|1.62|2.92|1.62|2.92|1.62|2.91|1.61|0
1701779100000|2023-12-05 12:25:00|2.93|1.63|2.92|1.62|2.93|1.63|2.91|1.61|0
1701779400000|2023-12-05 12:30:00|2.91|1.61|2.92|1.62|2.92|1.62|2.91|1.61|0
1701779700000|2023-12-05 12:35:00|2.93|1.63|2.94|1.64|2.94|1.64|2.93|1.63|0
1701780000000|2023-12-05 12:40:00|2.93|1.63|2.93|1.63|2.94|1.64|2.93|1.63|0
1701780300000|2023-12-05 12:45:00|2.85|1.55|2.85|1.55|2.86|1.56|2.84|1.54|0
1701780600000|2023-12-05 12:50:00|2.86|1.56|2.85|1.55|2.86|1.56|2.85|1.55|0
1701780900000|2023-12-05 12:55:00|2.86|1.56|2.86|1.56|2.86|1.56|2.85|1.55|0
1701781200000|2023-12-05 13:00:00|2.85|1.55|2.84|1.54|2.86|1.56|2.84|1.54|0
1701781500000|2023-12-05 13:05:00|2.85|1.55|2.83|1.53|2.85|1.55|2.83|1.53|0
1701781800000|2023-12-05 13:10:00|2.82|1.52|2.9|1.6|2.91|1.61|2.82|1.52|0
1701782100000|2023-12-05 13:15:00|2.89|1.59|2.92|1.62|2.92|1.62|2.89|1.59|0
1701782400000|2023-12-05 13:20:00|2.91|1.61|2.85|1.55|2.92|1.62|2.85|1.55|0
1701782700000|2023-12-05 13:25:00|2.86|1.56|2.85|1.55|2.86|1.56|2.84|1.54|0
1701783000000|2023-12-05 13:30:00|2.84|1.54|2.84|1.54|2.85|1.55|2.83|1.53|0
1701783300000|2023-12-05 13:35:00|2.83|1.53|2.86|1.56|2.86|1.56|2.83|1.53|0
1701783600000|2023-12-05 13:40:00|2.85|1.55|2.85|1.55|2.86|1.56|2.84|1.54|0
1701783900000|2023-12-05 13:45:00|2.84|1.54|2.86|1.56|2.86|1.56|2.84|1.54|0
1701784200000|2023-12-05 13:50:00|2.85|1.55|2.85|1.55|2.86|1.56|2.84|1.54|0
1701784500000|2023-12-05 13:55:00|2.86|1.56|2.87|1.57|2.87|1.57|2.86|1.56|0
1701784800000|2023-12-05 14:00:00|2.88|1.58|2.87|1.57|2.88|1.58|2.86|1.56|0
1701785100000|2023-12-05 14:05:00|2.88|1.58|2.87|1.57|2.88|1.58|2.87|1.57|0
1701785400000|2023-12-05 14:10:00|2.88|1.58|2.88|1.58|2.89|1.59|2.87|1.57|0
1701785700000|2023-12-05 14:15:00|2.89|1.59|2.89|1.59|2.89|1.59|2.88|1.58|0
1701786000000|2023-12-05 14:20:00|2.9|1.6|2.89|1.59|2.9|1.6|2.89|1.59|0
1701786300000|2023-12-05 14:25:00|2.9|1.6|2.86|1.56|2.9|1.6|2.85|1.55|0
1701786600000|2023-12-05 14:30:00|2.85|1.55|2.86|1.56|2.86|1.56|2.84|1.54|0
1701786900000|2023-12-05 14:35:00|2.87|1.57|2.87|1.57|2.87|1.57|2.85|1.55|0
1701787200000|2023-12-05 14:40:00|2.88|1.58|2.85|1.55|2.88|1.58|2.85|1.55|0
1701787500000|2023-12-05 14:45:00|2.86|1.56|2.85|1.55|2.87|1.57|2.84|1.54|0
1701787800000|2023-12-05 14:50:00|2.84|1.54|2.82|1.52|2.85|1.55|2.82|1.52|0
1701788100000|2023-12-05 14:55:00|2.83|1.53|2.84|1.54|2.85|1.55|2.82|1.52|0
1701788400000|2023-12-05 15:00:00|2.83|1.53|2.79|1.49|2.88|1.58|2.78|1.48|0
1701788700000|2023-12-05 15:05:00|2.8|1.5|2.82|1.52|2.83|1.53|2.8|1.5|0
1701789000000|2023-12-05 15:10:00|2.83|1.53|2.84|1.54|2.85|1.55|2.81|1.51|0
1701789300000|2023-12-05 15:15:00|2.85|1.55|2.82|1.52|2.85|1.55|2.82|1.52|0
1701789600000|2023-12-05 15:20:00|2.81|1.51|2.8|1.5|2.82|1.52|2.79|1.49|0
1701789900000|2023-12-05 15:25:00|2.81|1.51|2.82|1.52|2.86|1.56|2.81|1.51|0
1701790200000|2023-12-05 15:30:00|2.81|1.51|2.87|1.57|2.87|1.57|2.81|1.51|0
1701790500000|2023-12-05 15:35:00|2.86|1.56|2.85|1.55|2.87|1.57|2.84|1.54|0
1701790800000|2023-12-05 15:40:00|2.84|1.54|2.83|1.53|2.86|1.56|2.83|1.53|0
1701791100000|2023-12-05 15:45:00|2.82|1.52|2.81|1.51|2.83|1.53|2.81|1.51|0
1701791400000|2023-12-05 15:50:00|2.82|1.52|2.81|1.51|2.82|1.52|2.8|1.5|0
1701791700000|2023-12-05 15:55:00|2.8|1.5|2.79|1.49|2.81|1.51|2.79|1.49|0
1701792000000|2023-12-05 16:00:00|2.8|1.5|2.79|1.49|2.8|1.5|2.78|1.48|0
1701792300000|2023-12-05 16:05:00|2.78|1.48|2.8|1.5|2.8|1.5|2.78|1.48|0
1701792600000|2023-12-05 16:10:00|2.81|1.51|2.83|1.53|2.84|1.54|2.8|1.5|0
1701792900000|2023-12-05 16:15:00|2.84|1.54|2.89|1.59|2.9|1.6|2.83|1.53|0
1701793200000|2023-12-05 16:20:00|2.9|1.6|2.87|1.57|2.9|1.6|2.87|1.57|0
1701793500000|2023-12-05 16:25:00|2.88|1.58|2.85|1.55|2.88|1.58|2.85|1.55|0
1701793800000|2023-12-05 16:30:00|2.86|1.56|2.81|1.51|2.86|1.56|2.79|1.49|0
1701794100000|2023-12-05 16:35:00|2.8|1.5|2.8|1.5|2.81|1.51|2.8|1.5|0
1701794400000|2023-12-05 16:40:00|2.79|1.49|2.8|1.5|2.81|1.51|2.79|1.49|0
1701794700000|2023-12-05 16:45:00|2.81|1.51|2.8|1.5|2.81|1.51|2.79|1.49|0
1701795000000|2023-12-05 16:50:00|2.81|1.51|2.87|1.57|2.87|1.57|2.8|1.5|0
1701795300000|2023-12-05 16:55:00|2.86|1.56|2.83|1.53|2.87|1.57|2.83|1.53|0
1701795600000|2023-12-05 17:00:00|2.82|1.52|2.82|1.52|2.82|1.52|2.81|1.51|0
1701795900000|2023-12-05 17:05:00|2.81|1.51|2.81|1.51|2.82|1.52|2.81|1.51|0
1701796200000|2023-12-05 17:10:00|2.82|1.52|2.81|1.51|2.82|1.52|2.81|1.51|0
1701796500000|2023-12-05 17:15:00|2.8|1.5|2.82|1.52|2.82|1.52|2.8|1.5|0
1701796800000|2023-12-05 17:20:00|2.83|1.53|2.84|1.54|2.84|1.54|2.8|1.5|0
1701797100000|2023-12-05 17:25:00|2.83|1.53|2.81|1.51|2.84|1.54|2.81|1.51|0
1701797400000|2023-12-05 17:30:00|2.82|1.52|2.83|1.53|2.84|1.54|2.81|1.51|0
1701797700000|2023-12-05 17:35:00|2.82|1.52|2.84|1.54|2.84|1.54|2.82|1.52|0
1701798000000|2023-12-05 17:40:00|2.83|1.53|2.87|1.57|2.87|1.57|2.83|1.53|0
1701798300000|2023-12-05 17:45:00|2.86|1.56|2.85|1.55|2.88|1.58|2.84|1.54|0
1701798600000|2023-12-05 17:50:00|2.84|1.54|2.84|1.54|2.86|1.56|2.84|1.54|0
1701798900000|2023-12-05 17:55:00|2.83|1.53|2.81|1.51|2.84|1.54|2.81|1.51|0
1701799200000|2023-12-05 18:00:00|2.82|1.52|2.82|1.52|2.83|1.53|2.81|1.51|0
1701799500000|2023-12-05 18:05:00|2.83|1.53|2.82|1.52|2.83|1.53|2.82|1.52|0
1701799800000|2023-12-05 18:10:00|2.81|1.51|2.82|1.52|2.83|1.53|2.81|1.51|0
1701800100000|2023-12-05 18:15:00|2.81|1.51|2.81|1.51|2.82|1.52|2.8|1.5|0
1701800400000|2023-12-05 18:20:00|2.8|1.5|2.79|1.49|2.81|1.51|2.79|1.49|0
1701800700000|2023-12-05 18:25:00|2.8|1.5|2.81|1.51|2.81|1.51|2.79|1.49|0
1701801000000|2023-12-05 18:30:00|2.8|1.5|2.81|1.51|2.82|1.52|2.8|1.5|0
1701801300000|2023-12-05 18:35:00|2.8|1.5|2.81|1.51|2.82|1.52|2.8|1.5|0
1701801600000|2023-12-05 18:40:00|2.82|1.52|2.8|1.5|2.83|1.53|2.79|1.49|0
1701801900000|2023-12-05 18:45:00|2.81|1.51|2.82|1.52|2.82|1.52|2.8|1.5|0
1701802200000|2023-12-05 18:50:00|2.81|1.51|2.81|1.51|2.82|1.52|2.81|1.51|0
1701802500000|2023-12-05 18:55:00|2.82|1.52|2.81|1.51|2.82|1.52|2.81|1.51|0
1701802800000|2023-12-05 19:00:00|2.82|1.52|2.82|1.52|2.82|1.52|2.81|1.51|0
1701803100000|2023-12-05 19:05:00|2.83|1.53|2.81|1.51|2.83|1.53|2.81|1.51|0
1701803400000|2023-12-05 19:10:00|2.8|1.5|2.8|1.5|2.81|1.51|2.79|1.49|0
1701803700000|2023-12-05 19:15:00|2.79|1.49|2.78|1.48|2.8|1.5|2.78|1.48|0
1701804000000|2023-12-05 19:20:00|2.79|1.49|2.8|1.5|2.8|1.5|2.79|1.49|0
1701804300000|2023-12-05 19:25:00|2.79|1.49|2.79|1.49|2.8|1.5|2.79|1.49|0
1701804600000|2023-12-05 19:30:00|2.8|1.5|2.81|1.51|2.81|1.51|2.8|1.5|0
1701804900000|2023-12-05 19:35:00|2.82|1.52|2.82|1.52|2.82|1.52|2.81|1.51|0
1701805200000|2023-12-05 19:40:00|2.81|1.51|2.82|1.52|2.82|1.52|2.81|1.51|0
1701805500000|2023-12-05 19:45:00|2.81|1.51|2.81|1.51|2.82|1.52|2.81|1.51|0
1701805800000|2023-12-05 19:50:00|2.8|1.5|2.79|1.49|2.8|1.5|2.79|1.49|0
1701806100000|2023-12-05 19:55:00|2.78|1.48|2.78|1.48|2.79|1.49|2.78|1.48|0
1701806400000|2023-12-05 20:00:00|2.79|1.49|2.79|1.49|2.79|1.49|2.78|1.48|0
1701806700000|2023-12-05 20:05:00|2.78|1.48|2.78|1.48|2.79|1.49|2.78|1.48|0
1701807000000|2023-12-05 20:10:00|2.77|1.47|2.78|1.48|2.79|1.49|2.77|1.47|0
1701807300000|2023-12-05 20:15:00|2.77|1.47|2.78|1.48|2.78|1.48|2.77|1.47|0
1701807600000|2023-12-05 20:20:00|2.77|1.47|2.77|1.47|2.78|1.48|2.77|1.47|0
1701807900000|2023-12-05 20:25:00|2.78|1.48|2.79|1.49|2.79|1.49|2.77|1.47|0
1701808200000|2023-12-05 20:30:00|2.78|1.48|2.79|1.49|2.79|1.49|2.78|1.48|0
1701808500000|2023-12-05 20:35:00|2.78|1.48|2.79|1.49|2.79|1.49|2.78|1.48|0
1701808800000|2023-12-05 20:40:00|2.8|1.5|2.8|1.5|2.81|1.51|2.79|1.49|0
1701809100000|2023-12-05 20:45:00|2.81|1.51|2.8|1.5|2.81|1.51|2.79|1.49|0
1701809400000|2023-12-05 20:50:00|2.79|1.49|2.81|1.51|2.81|1.51|2.79|1.49|0
1701809700000|2023-12-05 20:55:00|2.8|1.5|2.78|1.48|2.81|1.51|2.78|1.48|0
1701810000000|2023-12-05 21:00:00|2.77|1.47|2.77|1.47|2.78|1.48|2.76|1.46|0
1701810300000|2023-12-05 21:05:00|2.78|1.48|2.78|1.48|2.78|1.48|2.78|1.48|0
1701810600000|2023-12-05 21:10:00|2.77|1.47|2.78|1.48|2.78|1.48|2.77|1.47|0
1701810900000|2023-12-05 21:15:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1701811800000|2023-12-05 21:30:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1701812700000|2023-12-05 21:45:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1701813000000|2023-12-05 21:50:00|2.94|1.34|2.95|1.35|2.95|1.35|2.94|1.34|0
1701813300000|2023-12-05 21:55:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1701814800000|2023-12-05 22:20:00|2.93|1.33|2.94|1.34|2.94|1.34|2.93|1.33|0
1701815100000|2023-12-05 22:25:00|2.93|1.33|2.93|1.33|2.93|1.33|2.93|1.33|0
1701815700000|2023-12-05 22:35:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1701816000000|2023-12-05 22:40:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1701816300000|2023-12-05 22:45:00|2.94|1.34|2.94|1.34|2.94|1.34|2.94|1.34|0
1701816600000|2023-12-05 22:50:00|2.93|1.33|2.93|1.33|2.94|1.34|2.93|1.33|0
1701816900000|2023-12-05 22:55:00|2.94|1.34|2.93|1.33|2.94|1.34|2.93|1.33|0
1701817200000|2023-12-05 23:00:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1701817500000|2023-12-05 23:05:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1701817800000|2023-12-05 23:10:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1701818100000|2023-12-05 23:15:00|2.9|1.3|2.9|1.3|2.9|1.3|2.89|1.29|0
1701818400000|2023-12-05 23:20:00|2.89|1.29|2.89|1.29|2.9|1.3|2.89|1.29|0
1701819000000|2023-12-05 23:30:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1701819300000|2023-12-05 23:35:00|2.87|1.27|2.88|1.28|2.88|1.28|2.87|1.27|0
1701819900000|2023-12-05 23:45:00|2.87|1.27|2.87|1.27|2.87|1.27|2.87|1.27|0
1701820500000|2023-12-05 23:55:00|2.86|1.26|2.86|1.26|2.86|1.26|2.86|1.26|0
1701821400000|2023-12-06 00:10:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1701821700000|2023-12-06 00:15:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1701822000000|2023-12-06 00:20:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1701822300000|2023-12-06 00:25:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1701822900000|2023-12-06 00:35:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1701823200000|2023-12-06 00:40:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1701823800000|2023-12-06 00:50:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1701824100000|2023-12-06 00:55:00|2.82|1.22|2.82|1.22|2.82|1.22|2.82|1.22|0
1701824700000|2023-12-06 01:05:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1701825600000|2023-12-06 01:20:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1701825900000|2023-12-06 01:25:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1701826200000|2023-12-06 01:30:00|2.67|1.37|2.67|1.37|2.67|1.37|2.67|1.37|0
1701826500000|2023-12-06 01:35:00|2.66|1.36|2.66|1.36|2.66|1.36|2.66|1.36|0
1701827100000|2023-12-06 01:45:00|2.65|1.35|2.65|1.35|2.65|1.35|2.65|1.35|0
1701828300000|2023-12-06 02:05:00|2.64|1.34|2.65|1.35|2.65|1.35|2.64|1.34|0
1701828600000|2023-12-06 02:10:00|2.77|1.47|2.66|1.36|2.77|1.47|2.66|1.36|0
1701829500000|2023-12-06 02:25:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701829800000|2023-12-06 02:30:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701830400000|2023-12-06 02:40:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701831600000|2023-12-06 03:00:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1701832500000|2023-12-06 03:15:00|2.66|1.36|2.65|1.35|2.66|1.36|2.65|1.35|0
1701833400000|2023-12-06 03:30:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1701833700000|2023-12-06 03:35:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701834900000|2023-12-06 03:55:00|2.65|1.35|2.65|1.35|2.65|1.35|2.64|1.34|0
1701835500000|2023-12-06 04:05:00|2.64|1.34|2.64|1.34|2.64|1.34|2.64|1.34|0
1701835800000|2023-12-06 04:10:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701837600000|2023-12-06 04:40:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701837900000|2023-12-06 04:45:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701838800000|2023-12-06 05:00:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701839100000|2023-12-06 05:05:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701840000000|2023-12-06 05:20:00|2.63|1.33|2.63|1.33|2.64|1.34|2.63|1.33|0
1701840300000|2023-12-06 05:25:00|2.64|1.34|2.63|1.33|2.64|1.34|2.63|1.33|0
1701840600000|2023-12-06 05:30:00|2.64|1.34|2.64|1.34|2.64|1.34|2.64|1.34|0
1701841200000|2023-12-06 05:40:00|2.65|1.35|2.65|1.35|2.65|1.35|2.64|1.34|0
1701841500000|2023-12-06 05:45:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1701843300000|2023-12-06 06:15:00|2.63|1.33|2.64|1.34|2.64|1.34|2.63|1.33|0
1701843600000|2023-12-06 06:20:00|2.63|1.33|2.64|1.34|2.64|1.34|2.63|1.33|0
1701843900000|2023-12-06 06:25:00|2.65|1.35|2.65|1.35|2.65|1.35|2.65|1.35|0
1701844200000|2023-12-06 06:30:00|2.64|1.34|2.65|1.35|2.65|1.35|2.64|1.34|0
1701844500000|2023-12-06 06:35:00|2.64|1.34|2.65|1.35|2.65|1.35|2.64|1.34|0
1701844800000|2023-12-06 06:40:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1701845400000|2023-12-06 06:50:00|2.65|1.35|2.65|1.35|2.65|1.35|2.64|1.34|0
1701845700000|2023-12-06 06:55:00|2.67|1.37|2.62|1.32|2.69|1.39|2.62|1.32|0
1701846000000|2023-12-06 07:00:00|2.66|1.36|2.66|1.36|2.66|1.36|2.66|1.36|0
1701846300000|2023-12-06 07:05:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701846600000|2023-12-06 07:10:00|2.67|1.37|2.67|1.37|2.67|1.37|2.67|1.37|0
1701847500000|2023-12-06 07:25:00|2.68|1.38|2.68|1.38|2.68|1.38|2.67|1.37|0
1701847800000|2023-12-06 07:30:00|2.67|1.37|2.69|1.39|2.69|1.39|2.67|1.37|0
1701848100000|2023-12-06 07:35:00|2.68|1.38|2.68|1.38|2.69|1.39|2.68|1.38|0
1701848400000|2023-12-06 07:40:00|2.69|1.39|2.69|1.39|2.69|1.39|2.68|1.38|0
1701848700000|2023-12-06 07:45:00|2.68|1.38|2.68|1.38|2.68|1.38|2.68|1.38|0
1701849000000|2023-12-06 07:50:00|2.67|1.37|2.67|1.37|2.68|1.38|2.67|1.37|0
1701849600000|2023-12-06 08:00:00|2.66|1.36|2.68|1.38|2.68|1.38|2.66|1.36|0
1701849900000|2023-12-06 08:05:00|2.69|1.39|2.68|1.38|2.69|1.39|2.68|1.38|0
1701850200000|2023-12-06 08:10:00|2.67|1.37|2.67|1.37|2.67|1.37|2.66|1.36|0
1701850500000|2023-12-06 08:15:00|2.68|1.38|2.66|1.36|2.68|1.38|2.66|1.36|0
1701850800000|2023-12-06 08:20:00|2.67|1.37|2.67|1.37|2.67|1.37|2.66|1.36|0
1701851100000|2023-12-06 08:25:00|2.66|1.36|2.66|1.36|2.67|1.37|2.66|1.36|0
1701851400000|2023-12-06 08:30:00|2.67|1.37|2.67|1.37|2.67|1.37|2.67|1.37|0
1701851700000|2023-12-06 08:35:00|2.68|1.38|2.68|1.38|2.68|1.38|2.67|1.37|0
1701852000000|2023-12-06 08:40:00|2.69|1.39|2.68|1.38|2.69|1.39|2.68|1.38|0
1701852300000|2023-12-06 08:45:00|2.67|1.37|2.67|1.37|2.67|1.37|2.67|1.37|0
1701852600000|2023-12-06 08:50:00|2.68|1.38|2.67|1.37|2.68|1.38|2.67|1.37|0
1701852900000|2023-12-06 08:55:00|2.68|1.38|2.68|1.38|2.68|1.38|2.67|1.37|0
1701853200000|2023-12-06 09:00:00|2.67|1.37|2.68|1.38|2.68|1.38|2.67|1.37|0
1701853500000|2023-12-06 09:05:00|2.67|1.37|2.67|1.37|2.68|1.38|2.67|1.37|0
1701853800000|2023-12-06 09:10:00|2.66|1.36|2.67|1.37|2.67|1.37|2.66|1.36|0
1701854100000|2023-12-06 09:15:00|2.68|1.38|2.68|1.38|2.68|1.38|2.67|1.37|0
1701855000000|2023-12-06 09:30:00|2.67|1.37|2.68|1.38|2.68|1.38|2.67|1.37|0
1701855300000|2023-12-06 09:35:00|2.69|1.39|2.69|1.39|2.7|1.4|2.69|1.39|0
1701855600000|2023-12-06 09:40:00|2.7|1.4|2.69|1.39|2.7|1.4|2.69|1.39|0
1701855900000|2023-12-06 09:45:00|2.68|1.38|2.68|1.38|2.69|1.39|2.68|1.38|0
1701856800000|2023-12-06 10:00:00|2.67|1.37|2.68|1.38|2.68|1.38|2.67|1.37|0
1701857100000|2023-12-06 10:05:00|2.67|1.37|2.67|1.37|2.68|1.38|2.67|1.37|0
1701857400000|2023-12-06 10:10:00|2.68|1.38|2.68|1.38|2.68|1.38|2.67|1.37|0
1701857700000|2023-12-06 10:15:00|2.67|1.37|2.67|1.37|2.68|1.38|2.67|1.37|0
1701858000000|2023-12-06 10:20:00|2.68|1.38|2.68|1.38|2.68|1.38|2.68|1.38|0
1701858300000|2023-12-06 10:25:00|2.67|1.37|2.67|1.37|2.68|1.38|2.67|1.37|0
1701859200000|2023-12-06 10:40:00|2.66|1.36|2.66|1.36|2.66|1.36|2.66|1.36|0
1701860100000|2023-12-06 10:55:00|2.65|1.35|2.65|1.35|2.65|1.35|2.65|1.35|0
1701860400000|2023-12-06 11:00:00|2.66|1.36|2.66|1.36|2.66|1.36|2.65|1.35|0
1701860700000|2023-12-06 11:05:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701861000000|2023-12-06 11:10:00|2.67|1.37|2.67|1.37|2.67|1.37|2.67|1.37|0
1701861300000|2023-12-06 11:15:00|2.68|1.38|2.68|1.38|2.68|1.38|2.67|1.37|0
1701861600000|2023-12-06 11:20:00|2.67|1.37|2.68|1.38|2.68|1.38|2.67|1.37|0
1701861900000|2023-12-06 11:25:00|2.67|1.37|2.67|1.37|2.68|1.38|2.67|1.37|0
1701862200000|2023-12-06 11:30:00|2.68|1.38|2.68|1.38|2.69|1.39|2.68|1.38|0
1701862500000|2023-12-06 11:35:00|2.69|1.39|2.68|1.38|2.69|1.39|2.68|1.38|0
1701862800000|2023-12-06 11:40:00|2.69|1.39|2.68|1.38|2.69|1.39|2.68|1.38|0
1701863100000|2023-12-06 11:45:00|2.67|1.37|2.67|1.37|2.67|1.37|2.67|1.37|0
1701863400000|2023-12-06 11:50:00|2.68|1.38|2.67|1.37|2.68|1.38|2.67|1.37|0
1701863700000|2023-12-06 11:55:00|2.68|1.38|2.68|1.38|2.68|1.38|2.67|1.37|0
1701864000000|2023-12-06 12:00:00|2.67|1.37|2.68|1.38|2.68|1.38|2.67|1.37|0
1701864300000|2023-12-06 12:05:00|2.69|1.39|2.69|1.39|2.69|1.39|2.69|1.39|0
1701864600000|2023-12-06 12:10:00|2.68|1.38|2.69|1.39|2.69|1.39|2.68|1.38|0
1701864900000|2023-12-06 12:15:00|2.68|1.38|2.68|1.38|2.69|1.39|2.68|1.38|0
1701865200000|2023-12-06 12:20:00|2.69|1.39|2.69|1.39|2.69|1.39|2.68|1.38|0
1701865800000|2023-12-06 12:30:00|2.68|1.38|2.68|1.38|2.69|1.39|2.68|1.38|0
1701866100000|2023-12-06 12:35:00|2.69|1.39|2.68|1.38|2.69|1.39|2.68|1.38|0
1701866700000|2023-12-06 12:45:00|2.67|1.37|2.68|1.38|2.68|1.38|2.67|1.37|0
1701867000000|2023-12-06 12:50:00|2.67|1.37|2.67|1.37|2.68|1.38|2.67|1.37|0
1701867600000|2023-12-06 13:00:00|2.66|1.36|2.67|1.37|2.67|1.37|2.66|1.36|0
1701867900000|2023-12-06 13:05:00|2.68|1.38|2.67|1.37|2.68|1.38|2.67|1.37|0
1701868200000|2023-12-06 13:10:00|2.66|1.36|2.67|1.37|2.67|1.37|2.66|1.36|0
1701868500000|2023-12-06 13:15:00|2.66|1.36|2.66|1.36|2.67|1.37|2.65|1.35|0
1701868800000|2023-12-06 13:20:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701869100000|2023-12-06 13:25:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1701869400000|2023-12-06 13:30:00|2.64|1.34|2.63|1.33|2.64|1.34|2.61|1.31|0
1701869700000|2023-12-06 13:35:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1701870000000|2023-12-06 13:40:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1701870300000|2023-12-06 13:45:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701870600000|2023-12-06 13:50:00|2.65|1.35|2.64|1.34|2.65|1.35|2.63|1.33|0
1701870900000|2023-12-06 13:55:00|2.63|1.33|2.62|1.32|2.63|1.33|2.62|1.32|0
1701871200000|2023-12-06 14:00:00|2.61|1.31|2.62|1.32|2.62|1.32|2.61|1.31|0
1701871500000|2023-12-06 14:05:00|2.61|1.31|2.61|1.31|2.62|1.32|2.61|1.31|0
1701871800000|2023-12-06 14:10:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1701872100000|2023-12-06 14:15:00|2.62|1.32|2.62|1.32|2.62|1.32|2.61|1.31|0
1701872400000|2023-12-06 14:20:00|2.61|1.31|2.61|1.31|2.61|1.31|2.6|1.3|0
1701872700000|2023-12-06 14:25:00|2.6|1.3|2.6|1.3|2.61|1.31|2.6|1.3|0
1701873000000|2023-12-06 14:30:00|2.61|1.31|2.63|1.33|2.63|1.33|2.61|1.31|0
1701873300000|2023-12-06 14:35:00|2.64|1.34|2.66|1.36|2.66|1.36|2.63|1.33|0
1701873600000|2023-12-06 14:40:00|2.65|1.35|2.66|1.36|2.66|1.36|2.64|1.34|0
1701873900000|2023-12-06 14:45:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1701874200000|2023-12-06 14:50:00|2.66|1.36|2.66|1.36|2.66|1.36|2.64|1.34|0
1701874500000|2023-12-06 14:55:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1701874800000|2023-12-06 15:00:00|2.66|1.36|2.68|1.38|2.69|1.39|2.66|1.36|0
1701875100000|2023-12-06 15:05:00|2.67|1.37|2.65|1.35|2.68|1.38|2.65|1.35|0
1701875400000|2023-12-06 15:10:00|2.64|1.34|2.64|1.34|2.66|1.36|2.64|1.34|0
1701875700000|2023-12-06 15:15:00|2.63|1.33|2.65|1.35|2.66|1.36|2.63|1.33|0
1701876000000|2023-12-06 15:20:00|2.66|1.36|2.67|1.37|2.68|1.38|2.61|1.31|0
1701876300000|2023-12-06 15:25:00|2.68|1.38|2.67|1.37|2.69|1.39|2.66|1.36|0
1701876600000|2023-12-06 15:30:00|2.66|1.36|2.65|1.35|2.66|1.36|2.64|1.34|0
1701876900000|2023-12-06 15:35:00|2.64|1.34|2.65|1.35|2.66|1.36|2.64|1.34|0
1701877200000|2023-12-06 15:40:00|2.64|1.34|2.66|1.36|2.66|1.36|2.64|1.34|0
1701877500000|2023-12-06 15:45:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701877800000|2023-12-06 15:50:00|2.67|1.37|2.67|1.37|2.67|1.37|2.65|1.35|0
1701878100000|2023-12-06 15:55:00|2.66|1.36|2.66|1.36|2.67|1.37|2.66|1.36|0
1701878400000|2023-12-06 16:00:00|2.65|1.35|2.66|1.36|2.67|1.37|2.65|1.35|0
1701878700000|2023-12-06 16:05:00|2.65|1.35|2.66|1.36|2.67|1.37|2.65|1.35|0
1701879000000|2023-12-06 16:10:00|2.67|1.37|2.65|1.35|2.67|1.37|2.64|1.34|0
1701879300000|2023-12-06 16:15:00|2.66|1.36|2.67|1.37|2.67|1.37|2.65|1.35|0
1701879600000|2023-12-06 16:20:00|2.66|1.36|2.68|1.38|2.69|1.39|2.65|1.35|0
1701879900000|2023-12-06 16:25:00|2.6|1.3|2.64|1.34|2.65|1.35|2.6|1.3|0
1701880200000|2023-12-06 16:30:00|2.65|1.35|2.69|1.39|2.69|1.39|2.64|1.34|0
1701880500000|2023-12-06 16:35:00|2.64|1.34|2.66|1.36|2.66|1.36|2.64|1.34|0
1701880800000|2023-12-06 16:40:00|2.67|1.37|2.67|1.37|2.67|1.37|2.66|1.36|0
1701881100000|2023-12-06 16:45:00|2.66|1.36|2.66|1.36|2.67|1.37|2.65|1.35|0
1701881400000|2023-12-06 16:50:00|2.65|1.35|2.64|1.34|2.66|1.36|2.64|1.34|0
1701881700000|2023-12-06 16:55:00|2.65|1.35|2.63|1.33|2.65|1.35|2.63|1.33|0
1701882000000|2023-12-06 17:00:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1701882300000|2023-12-06 17:05:00|2.63|1.33|2.63|1.33|2.64|1.34|2.63|1.33|0
1701882600000|2023-12-06 17:10:00|2.62|1.32|2.64|1.34|2.64|1.34|2.62|1.32|0
1701882900000|2023-12-06 17:15:00|2.65|1.35|2.66|1.36|2.66|1.36|2.64|1.34|0
1701883200000|2023-12-06 17:20:00|2.65|1.35|2.66|1.36|2.66|1.36|2.64|1.34|0
1701883500000|2023-12-06 17:25:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701883800000|2023-12-06 17:30:00|2.67|1.37|2.65|1.35|2.67|1.37|2.65|1.35|0
1701884100000|2023-12-06 17:35:00|2.64|1.34|2.68|1.38|2.68|1.38|2.64|1.34|0
1701884400000|2023-12-06 17:40:00|2.67|1.37|2.68|1.38|2.68|1.38|2.67|1.37|0
1701884700000|2023-12-06 17:45:00|2.67|1.37|2.7|1.4|2.71|1.41|2.67|1.37|0
1701885000000|2023-12-06 17:50:00|2.69|1.39|2.7|1.4|2.72|1.42|2.69|1.39|0
1701885300000|2023-12-06 17:55:00|2.71|1.41|2.72|1.42|2.72|1.42|2.7|1.4|0
1701885600000|2023-12-06 18:00:00|2.71|1.41|2.68|1.38|2.72|1.42|2.67|1.37|0
1701885900000|2023-12-06 18:05:00|2.67|1.37|2.68|1.38|2.69|1.39|2.67|1.37|0
1701886200000|2023-12-06 18:10:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701886500000|2023-12-06 18:15:00|2.67|1.37|2.66|1.36|2.68|1.38|2.66|1.36|0
1701886800000|2023-12-06 18:20:00|2.65|1.35|2.66|1.36|2.67|1.37|2.65|1.35|0
1701887100000|2023-12-06 18:25:00|2.67|1.37|2.65|1.35|2.67|1.37|2.64|1.34|0
1701887400000|2023-12-06 18:30:00|2.64|1.34|2.66|1.36|2.66|1.36|2.64|1.34|0
1701887700000|2023-12-06 18:35:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1701888000000|2023-12-06 18:40:00|2.66|1.36|2.65|1.35|2.67|1.37|2.65|1.35|0
1701888300000|2023-12-06 18:45:00|2.66|1.36|2.65|1.35|2.66|1.36|2.65|1.35|0
1701888600000|2023-12-06 18:50:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1701888900000|2023-12-06 18:55:00|2.68|1.38|2.66|1.36|2.68|1.38|2.65|1.35|0
1701889200000|2023-12-06 19:00:00|2.65|1.35|2.66|1.36|2.67|1.37|2.65|1.35|0
1701889500000|2023-12-06 19:05:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701889800000|2023-12-06 19:10:00|2.67|1.37|2.67|1.37|2.67|1.37|2.66|1.36|0
1701890100000|2023-12-06 19:15:00|2.66|1.36|2.68|1.38|2.68|1.38|2.66|1.36|0
1701890400000|2023-12-06 19:20:00|2.69|1.39|2.68|1.38|2.69|1.39|2.67|1.37|0
1701890700000|2023-12-06 19:25:00|2.64|1.34|2.65|1.35|2.65|1.35|2.64|1.34|0
1701891000000|2023-12-06 19:30:00|2.64|1.34|2.63|1.33|2.65|1.35|2.62|1.32|0
1701891300000|2023-12-06 19:35:00|2.64|1.34|2.63|1.33|2.64|1.34|2.63|1.33|0
1701891600000|2023-12-06 19:40:00|2.64|1.34|2.64|1.34|2.64|1.34|2.63|1.33|0
1701891900000|2023-12-06 19:45:00|2.63|1.33|2.63|1.33|2.64|1.34|2.63|1.33|0
1701892200000|2023-12-06 19:50:00|2.64|1.34|2.64|1.34|2.65|1.35|2.63|1.33|0
1701892500000|2023-12-06 19:55:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1701892800000|2023-12-06 20:00:00|2.66|1.36|2.66|1.36|2.66|1.36|2.65|1.35|0
1701893100000|2023-12-06 20:05:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701893400000|2023-12-06 20:10:00|2.67|1.37|2.68|1.38|2.68|1.38|2.67|1.37|0
1701893700000|2023-12-06 20:15:00|2.67|1.37|2.68|1.38|2.69|1.39|2.67|1.37|0
1701894000000|2023-12-06 20:20:00|2.69|1.39|2.7|1.4|2.71|1.41|2.68|1.38|0
1701894300000|2023-12-06 20:25:00|2.71|1.41|2.67|1.37|2.71|1.41|2.63|1.33|0
1701894600000|2023-12-06 20:30:00|2.66|1.36|2.66|1.36|2.67|1.37|2.65|1.35|0
1701894900000|2023-12-06 20:35:00|2.67|1.37|2.68|1.38|2.68|1.38|2.67|1.37|0
1701895200000|2023-12-06 20:40:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701895500000|2023-12-06 20:45:00|2.67|1.37|2.67|1.37|2.68|1.38|2.66|1.36|0
1701895800000|2023-12-06 20:50:00|2.68|1.38|2.68|1.38|2.69|1.39|2.65|1.35|0
1701896100000|2023-12-06 20:55:00|2.67|1.37|2.66|1.36|2.68|1.38|2.66|1.36|0
1701896700000|2023-12-06 21:05:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701897000000|2023-12-06 21:10:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701897300000|2023-12-06 21:15:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1701897600000|2023-12-06 21:20:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1701897900000|2023-12-06 21:25:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1701898200000|2023-12-06 21:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1701899700000|2023-12-06 21:55:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1701901500000|2023-12-06 22:25:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1701902700000|2023-12-06 22:45:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1701903600000|2023-12-06 23:00:00|2.82|1.22|2.81|1.21|2.83|1.23|2.81|1.21|0
1701903900000|2023-12-06 23:05:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1701904500000|2023-12-06 23:15:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1701904800000|2023-12-06 23:20:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1701905700000|2023-12-06 23:35:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1701906000000|2023-12-06 23:40:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1701906300000|2023-12-06 23:45:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1701906600000|2023-12-06 23:50:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1701907200000|2023-12-07 00:00:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1701907500000|2023-12-07 00:05:00|2.81|1.21|2.8|1.2|2.81|1.21|2.8|1.2|0
1701907800000|2023-12-07 00:10:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1701908100000|2023-12-07 00:15:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1701908400000|2023-12-07 00:20:00|2.82|1.22|2.81|1.21|2.82|1.22|2.81|1.21|0
1701908700000|2023-12-07 00:25:00|2.82|1.22|2.82|1.22|2.82|1.22|2.81|1.21|0
1701909000000|2023-12-07 00:30:00|2.81|1.21|2.81|1.21|2.81|1.21|2.81|1.21|0
1701909300000|2023-12-07 00:35:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1701910200000|2023-12-07 00:50:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1701910800000|2023-12-07 01:00:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1701911100000|2023-12-07 01:05:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1701911400000|2023-12-07 01:10:00|2.8|1.2|2.8|1.2|2.81|1.21|2.8|1.2|0
1701911700000|2023-12-07 01:15:00|2.81|1.21|2.81|1.21|2.81|1.21|2.8|1.2|0
1701912000000|2023-12-07 01:20:00|2.8|1.2|2.81|1.21|2.81|1.21|2.8|1.2|0
1701912600000|2023-12-07 01:30:00|2.66|1.36|2.65|1.35|2.67|1.37|2.65|1.35|0
1701913200000|2023-12-07 01:40:00|2.66|1.36|2.66|1.36|2.66|1.36|2.65|1.35|0
1701913500000|2023-12-07 01:45:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701913800000|2023-12-07 01:50:00|2.67|1.37|2.67|1.37|2.67|1.37|2.66|1.36|0
1701914100000|2023-12-07 01:55:00|2.66|1.36|2.67|1.37|2.67|1.37|2.66|1.36|0
1701914400000|2023-12-07 02:00:00|2.66|1.36|2.66|1.36|2.67|1.37|2.66|1.36|0
1701915000000|2023-12-07 02:10:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701916500000|2023-12-07 02:35:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701916800000|2023-12-07 02:40:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701917100000|2023-12-07 02:45:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701917400000|2023-12-07 02:50:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701917700000|2023-12-07 02:55:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701918300000|2023-12-07 03:05:00|2.67|1.37|2.67|1.37|2.67|1.37|2.66|1.36|0
1701918600000|2023-12-07 03:10:00|2.66|1.36|2.66|1.36|2.66|1.36|2.66|1.36|0
1701918900000|2023-12-07 03:15:00|2.67|1.37|2.66|1.36|2.67|1.37|2.66|1.36|0
1701919200000|2023-12-07 03:20:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701919500000|2023-12-07 03:25:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1701920100000|2023-12-07 03:35:00|2.66|1.36|2.66|1.36|2.66|1.36|2.65|1.35|0
1701921600000|2023-12-07 04:00:00|2.65|1.35|2.65|1.35|2.65|1.35|2.65|1.35|0
1701927000000|2023-12-07 05:30:00|2.66|1.36|2.66|1.36|2.66|1.36|2.65|1.35|0
1701927300000|2023-12-07 05:35:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701927600000|2023-12-07 05:40:00|2.65|1.35|2.65|1.35|2.65|1.35|2.65|1.35|0
1701928200000|2023-12-07 05:50:00|2.66|1.36|2.66|1.36|2.66|1.36|2.66|1.36|0
1701928800000|2023-12-07 06:00:00|2.65|1.35|2.65|1.35|2.66|1.36|2.65|1.35|0
1701930000000|2023-12-07 06:20:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1701930600000|2023-12-07 06:30:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701930900000|2023-12-07 06:35:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701931200000|2023-12-07 06:40:00|2.65|1.35|2.65|1.35|2.65|1.35|2.64|1.34|0
1701932100000|2023-12-07 06:55:00|2.66|1.36|2.66|1.36|2.66|1.36|2.65|1.35|0
1701932400000|2023-12-07 07:00:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701932700000|2023-12-07 07:05:00|2.65|1.35|2.66|1.36|2.66|1.36|2.65|1.35|0
1701933000000|2023-12-07 07:10:00|2.65|1.35|2.65|1.35|2.65|1.35|2.64|1.34|0
1701933300000|2023-12-07 07:15:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1701933900000|2023-12-07 07:25:00|2.65|1.35|2.64|1.34|2.65|1.35|2.64|1.34|0
1701935100000|2023-12-07 07:45:00|2.63|1.33|2.63|1.33|2.63|1.33|2.63|1.33|0
1701935400000|2023-12-07 07:50:00|2.64|1.34|2.64|1.34|2.64|1.34|2.64|1.34|0
1701935700000|2023-12-07 07:55:00|2.63|1.33|2.63|1.33|2.64|1.34|2.63|1.33|0
1701936000000|2023-12-07 08:00:00|2.62|1.32|2.62|1.32|2.63|1.33|2.62|1.32|0
1701936300000|2023-12-07 08:05:00|2.63|1.33|2.64|1.34|2.64|1.34|2.62|1.32|0
1701936600000|2023-12-07 08:10:00|2.63|1.33|2.62|1.32|2.64|1.34|2.62|1.32|0
1701936900000|2023-12-07 08:15:00|2.63|1.33|2.62|1.32|2.64|1.34|2.62|1.32|0
1701937200000|2023-12-07 08:20:00|2.63|1.33|2.62|1.32|2.63|1.33|2.62|1.32|0
1701937500000|2023-12-07 08:25:00|2.63|1.33|2.63|1.33|2.63|1.33|2.62|1.32|0
1701937800000|2023-12-07 08:30:00|2.64|1.34|2.63|1.33|2.64|1.34|2.63|1.33|0
1701938100000|2023-12-07 08:35:00|2.64|1.34|2.63|1.33|2.64|1.34|2.63|1.33|0
1701938400000|2023-12-07 08:40:00|2.64|1.34|2.64|1.34|2.64|1.34|2.63|1.33|0
1701938700000|2023-12-07 08:45:00|2.65|1.35|2.65|1.35|2.65|1.35|2.64|1.34|0
1701939000000|2023-12-07 08:50:00|2.64|1.34|2.65|1.35|2.65|1.35|2.64|1.34|0
1701939600000|2023-12-07 09:00:00|2.64|1.34|2.64|1.34|2.65|1.35|2.64|1.34|0
1701939900000|2023-12-07 09:05:00|2.63|1.33|2.65|1.35|2.65|1.35|2.63|1.33|0
1701940200000|2023-12-07 09:10:00|2.66|1.36|2.65|1.35|2.66|1.36|2.65|1.35|0
1701940500000|2023-12-07 09:15:00|2.66|1.36|2.66|1.36|2.66|1.36|2.65|1.35|0
1701941100000|2023-12-07 09:25:00|2.65|1.35|2.64|1.34|2.65|1.35|2.63|1.33|0
1701941400000|2023-12-07 09:30:00|2.63|1.33|2.63|1.33|2.63|1.33|2.63|1.33|0
1701941700000|2023-12-07 09:35:00|2.64|1.34|2.63|1.33|2.64|1.34|2.63|1.33|0
1701942000000|2023-12-07 09:40:00|2.64|1.34|2.63|1.33|2.64|1.34|2.63|1.33|0
1701942300000|2023-12-07 09:45:00|2.62|1.32|2.62|1.32|2.62|1.32|2.62|1.32|0
1701942600000|2023-12-07 09:50:00|2.63|1.33|2.63|1.33|2.63|1.33|2.62|1.32|0
1701942900000|2023-12-07 09:55:00|2.62|1.32|2.62|1.32|2.63|1.33|2.62|1.32|0
1701943200000|2023-12-07 10:00:00|2.63|1.33|2.62|1.32|2.63|1.33|2.62|1.32|0
1701943500000|2023-12-07 10:05:00|2.63|1.33|2.63|1.33|2.63|1.33|2.63|1.33|0
1701943800000|2023-12-07 10:10:00|2.62|1.32|2.63|1.33|2.63|1.33|2.62|1.32|0
1701944100000|2023-12-07 10:15:00|2.62|1.32|2.62|1.32|2.63|1.33|2.62|1.32|0
1701944400000|2023-12-07 10:20:00|2.61|1.31|2.62|1.32|2.62|1.32|2.61|1.31|0
1701944700000|2023-12-07 10:25:00|2.63|1.33|2.63|1.33|2.63|1.33|2.62|1.32|0
1701945000000|2023-12-07 10:30:00|2.62|1.32|2.63|1.33|2.64|1.34|2.62|1.32|0
1701945300000|2023-12-07 10:35:00|2.64|1.34|2.63|1.33|2.64|1.34|2.63|1.33|0
1701946500000|2023-12-07 10:55:00|2.62|1.32|2.62|1.32|2.63|1.33|2.62|1.32|0
1701946800000|2023-12-07 11:00:00|2.61|1.31|2.62|1.32|2.62|1.32|2.61|1.31|0
1701947100000|2023-12-07 11:05:00|2.61|1.31|2.62|1.32|2.62|1.32|2.61|1.31|0
1701947400000|2023-12-07 11:10:00|2.61|1.31|2.62|1.32|2.62|1.32|2.61|1.31|0
1701947700000|2023-12-07 11:15:00|2.61|1.31|2.61|1.31|2.61|1.31|2.61|1.31|0
1701948000000|2023-12-07 11:20:00|2.62|1.32|2.62|1.32|2.62|1.32|2.62|1.32|0
1701948300000|2023-12-07 11:25:00|2.61|1.31|2.61|1.31|2.62|1.32|2.6|1.3|0
1701948600000|2023-12-07 11:30:00|2.6|1.3|2.61|1.31|2.61|1.31|2.6|1.3|0
1701948900000|2023-12-07 11:35:00|2.6|1.3|2.61|1.31|2.61|1.31|2.6|1.3|0
1701949500000|2023-12-07 11:45:00|2.6|1.3|2.61|1.31|2.61|1.31|2.6|1.3|0
1701950400000|2023-12-07 12:00:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1701950700000|2023-12-07 12:05:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1701951000000|2023-12-07 12:10:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1701951600000|2023-12-07 12:20:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1701951900000|2023-12-07 12:25:00|2.62|1.32|2.61|1.31|2.62|1.32|2.61|1.31|0
1701952200000|2023-12-07 12:30:00|2.6|1.3|2.61|1.31|2.61|1.31|2.6|1.3|0
1701952500000|2023-12-07 12:35:00|2.6|1.3|2.6|1.3|2.61|1.31|2.6|1.3|0
1701952800000|2023-12-07 12:40:00|2.61|1.31|2.6|1.3|2.61|1.31|2.6|1.3|0
1701953100000|2023-12-07 12:45:00|2.59|1.29|2.6|1.3|2.6|1.3|2.59|1.29|0
1701953400000|2023-12-07 12:50:00|2.59|1.29|2.59|1.29|2.59|1.29|2.59|1.29|0
1701954000000|2023-12-07 13:00:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1701954600000|2023-12-07 13:10:00|2.57|1.27|2.58|1.28|2.59|1.29|2.57|1.27|0
1701954900000|2023-12-07 13:15:00|2.57|1.27|2.57|1.27|2.58|1.28|2.57|1.27|0
1701955200000|2023-12-07 13:20:00|2.58|1.28|2.57|1.27|2.58|1.28|2.57|1.27|0
1701955500000|2023-12-07 13:25:00|2.58|1.28|2.58|1.28|2.58|1.28|2.57|1.27|0
1701955800000|2023-12-07 13:30:00|2.59|1.29|2.62|1.32|2.62|1.32|2.58|1.28|0
1701956100000|2023-12-07 13:35:00|2.61|1.31|2.6|1.3|2.61|1.31|2.6|1.3|0
1701956400000|2023-12-07 13:40:00|2.59|1.29|2.58|1.28|2.6|1.3|2.58|1.28|0
1701956700000|2023-12-07 13:45:00|2.59|1.29|2.58|1.28|2.59|1.29|2.57|1.27|0
1701957000000|2023-12-07 13:50:00|2.57|1.27|2.57|1.27|2.58|1.28|2.56|1.26|0
1701957300000|2023-12-07 13:55:00|2.56|1.26|2.56|1.26|2.57|1.27|2.56|1.26|0
1701957600000|2023-12-07 14:00:00|2.63|1.33|2.62|1.32|2.64|1.34|2.62|1.32|0
1701957900000|2023-12-07 14:05:00|2.61|1.31|2.61|1.31|2.62|1.32|2.61|1.31|0
1701958200000|2023-12-07 14:10:00|2.62|1.32|2.6|1.3|2.62|1.32|2.6|1.3|0
1701958500000|2023-12-07 14:15:00|2.59|1.29|2.6|1.3|2.6|1.3|2.59|1.29|0
1701958800000|2023-12-07 14:20:00|2.59|1.29|2.59|1.29|2.6|1.3|2.59|1.29|0
1701959100000|2023-12-07 14:25:00|2.58|1.28|2.58|1.28|2.58|1.28|2.57|1.27|0
1701959400000|2023-12-07 14:30:00|2.59|1.29|2.57|1.27|2.59|1.29|2.56|1.26|0
1701959700000|2023-12-07 14:35:00|2.58|1.28|2.65|1.35|2.65|1.35|2.56|1.26|0
1701960000000|2023-12-07 14:40:00|2.64|1.34|2.62|1.32|2.66|1.36|2.62|1.32|0
1701960300000|2023-12-07 14:45:00|2.61|1.31|2.64|1.34|2.64|1.34|2.61|1.31|0
1701960600000|2023-12-07 14:50:00|2.63|1.33|2.63|1.33|2.65|1.35|2.61|1.31|0
1701960900000|2023-12-07 14:55:00|2.64|1.34|2.63|1.33|2.64|1.34|2.62|1.32|0
1701961200000|2023-12-07 15:00:00|2.64|1.34|2.63|1.33|2.64|1.34|2.62|1.32|0
1701961500000|2023-12-07 15:05:00|2.62|1.32|2.64|1.34|2.64|1.34|2.6|1.3|0
1701961800000|2023-12-07 15:10:00|2.63|1.33|2.59|1.29|2.64|1.34|2.59|1.29|0
1701962100000|2023-12-07 15:15:00|2.58|1.28|2.57|1.27|2.59|1.29|2.57|1.27|0
1701962400000|2023-12-07 15:20:00|2.56|1.26|2.59|1.29|2.63|1.33|2.55|1.25|0
1701962700000|2023-12-07 15:25:00|2.6|1.3|2.58|1.28|2.6|1.3|2.58|1.28|0
1701963000000|2023-12-07 15:30:00|2.57|1.27|2.59|1.29|2.59|1.29|2.57|1.27|0
1701963300000|2023-12-07 15:35:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1701963600000|2023-12-07 15:40:00|2.59|1.29|2.59|1.29|2.6|1.3|2.58|1.28|0
1701963900000|2023-12-07 15:45:00|2.6|1.3|2.59|1.29|2.6|1.3|2.59|1.29|0
1701964200000|2023-12-07 15:50:00|2.6|1.3|2.6|1.3|2.6|1.3|2.59|1.29|0
1701964500000|2023-12-07 15:55:00|2.59|1.29|2.59|1.29|2.6|1.3|2.59|1.29|0
1701964800000|2023-12-07 16:00:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1701965100000|2023-12-07 16:05:00|2.59|1.29|2.59|1.29|2.59|1.29|2.58|1.28|0
1701965400000|2023-12-07 16:10:00|2.58|1.28|2.62|1.32|2.62|1.32|2.58|1.28|0
1701965700000|2023-12-07 16:15:00|2.63|1.33|2.66|1.36|2.67|1.37|2.63|1.33|0
1701966000000|2023-12-07 16:20:00|2.65|1.35|2.65|1.35|2.66|1.36|2.64|1.34|0
1701966300000|2023-12-07 16:25:00|2.64|1.34|2.63|1.33|2.64|1.34|2.63|1.33|0
1701966600000|2023-12-07 16:30:00|2.64|1.34|2.61|1.31|2.64|1.34|2.6|1.3|0
1701966900000|2023-12-07 16:35:00|2.6|1.3|2.59|1.29|2.61|1.31|2.59|1.29|0
1701967200000|2023-12-07 16:40:00|2.58|1.28|2.59|1.29|2.6|1.3|2.58|1.28|0
1701967500000|2023-12-07 16:45:00|2.58|1.28|2.58|1.28|2.59|1.29|2.57|1.27|0
1701967800000|2023-12-07 16:50:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1701968100000|2023-12-07 16:55:00|2.57|1.27|2.57|1.27|2.58|1.28|2.57|1.27|0
1701968400000|2023-12-07 17:00:00|2.58|1.28|2.57|1.27|2.58|1.28|2.57|1.27|0
1701968700000|2023-12-07 17:05:00|2.58|1.28|2.58|1.28|2.58|1.28|2.58|1.28|0
1701969000000|2023-12-07 17:10:00|2.59|1.29|2.59|1.29|2.6|1.3|2.58|1.28|0
1701969300000|2023-12-07 17:15:00|2.6|1.3|2.56|1.26|2.6|1.3|2.56|1.26|0
1701969600000|2023-12-07 17:20:00|2.55|1.25|2.57|1.27|2.58|1.28|2.55|1.25|0
1701969900000|2023-12-07 17:25:00|2.58|1.28|2.56|1.26|2.58|1.28|2.56|1.26|0
1701970500000|2023-12-07 17:35:00|2.57|1.27|2.56|1.26|2.57|1.27|2.56|1.26|0
1701970800000|2023-12-07 17:40:00|2.57|1.27|2.57|1.27|2.57|1.27|2.56|1.26|0
1701971100000|2023-12-07 17:45:00|2.56|1.26|2.56|1.26|2.57|1.27|2.56|1.26|0
1701971400000|2023-12-07 17:50:00|2.57|1.27|2.57|1.27|2.57|1.27|2.56|1.26|0
1701971700000|2023-12-07 17:55:00|2.56|1.26|2.57|1.27|2.57|1.27|2.56|1.26|0
1701972000000|2023-12-07 18:00:00|2.56|1.26|2.56|1.26|2.56|1.26|2.55|1.25|0
1701972300000|2023-12-07 18:05:00|2.55|1.25|2.55|1.25|2.56|1.26|2.54|1.24|0
1701972600000|2023-12-07 18:10:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1701972900000|2023-12-07 18:15:00|2.59|1.29|2.6|1.3|2.6|1.3|2.58|1.28|0
1701973200000|2023-12-07 18:20:00|2.61|1.31|2.6|1.3|2.61|1.31|2.6|1.3|0
1701973500000|2023-12-07 18:25:00|2.59|1.29|2.57|1.27|2.61|1.31|2.57|1.27|0
1701973800000|2023-12-07 18:30:00|2.56|1.26|2.56|1.26|2.57|1.27|2.56|1.26|0
1701974100000|2023-12-07 18:35:00|2.57|1.27|2.56|1.26|2.57|1.27|2.56|1.26|0
1701974400000|2023-12-07 18:40:00|2.57|1.27|2.59|1.29|2.59|1.29|2.55|1.25|0
1701974700000|2023-12-07 18:45:00|2.58|1.28|2.59|1.29|2.59|1.29|2.58|1.28|0
1701975000000|2023-12-07 18:50:00|2.6|1.3|2.59|1.29|2.6|1.3|2.58|1.28|0
1701975600000|2023-12-07 19:00:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1701975900000|2023-12-07 19:05:00|2.59|1.29|2.58|1.28|2.59|1.29|2.58|1.28|0
1701976200000|2023-12-07 19:10:00|2.59|1.29|2.59|1.29|2.59|1.29|2.58|1.28|0
1701976500000|2023-12-07 19:15:00|2.58|1.28|2.57|1.27|2.59|1.29|2.57|1.27|0
1701976800000|2023-12-07 19:20:00|2.56|1.26|2.57|1.27|2.57|1.27|2.56|1.26|0
1701977100000|2023-12-07 19:25:00|2.58|1.28|2.56|1.26|2.58|1.28|2.56|1.26|0
1701977400000|2023-12-07 19:30:00|2.57|1.27|2.59|1.29|2.59|1.29|2.56|1.26|0
1701977700000|2023-12-07 19:35:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1701978000000|2023-12-07 19:40:00|2.59|1.29|2.59|1.29|2.59|1.29|2.59|1.29|0
1701978300000|2023-12-07 19:45:00|2.6|1.3|2.58|1.28|2.6|1.3|2.58|1.28|0
1701978600000|2023-12-07 19:50:00|2.59|1.29|2.59|1.29|2.6|1.3|2.58|1.28|0
1701978900000|2023-12-07 19:55:00|2.6|1.3|2.6|1.3|2.6|1.3|2.6|1.3|0
1701979200000|2023-12-07 20:00:00|2.61|1.31|2.6|1.3|2.61|1.31|2.59|1.29|0
1701979500000|2023-12-07 20:05:00|2.59|1.29|2.6|1.3|2.6|1.3|2.59|1.29|0
1701979800000|2023-12-07 20:10:00|2.59|1.29|2.59|1.29|2.6|1.3|2.59|1.29|0
1701980100000|2023-12-07 20:15:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1701980400000|2023-12-07 20:20:00|2.57|1.27|2.58|1.28|2.59|1.29|2.57|1.27|0
1701980700000|2023-12-07 20:25:00|2.59|1.29|2.59|1.29|2.59|1.29|2.58|1.28|0
1701981000000|2023-12-07 20:30:00|2.58|1.28|2.6|1.3|2.6|1.3|2.58|1.28|0
1701981300000|2023-12-07 20:35:00|2.61|1.31|2.6|1.3|2.61|1.31|2.6|1.3|0
1701981600000|2023-12-07 20:40:00|2.59|1.29|2.59|1.29|2.6|1.3|2.59|1.29|0
1701981900000|2023-12-07 20:45:00|2.6|1.3|2.6|1.3|2.6|1.3|2.59|1.29|0
1701982200000|2023-12-07 20:50:00|2.59|1.29|2.59|1.29|2.6|1.3|2.58|1.28|0
1701982500000|2023-12-07 20:55:00|2.58|1.28|2.59|1.29|2.59|1.29|2.58|1.28|0
1701982800000|2023-12-07 21:00:00|2.6|1.3|2.59|1.29|2.6|1.3|2.59|1.29|0
1701983400000|2023-12-07 21:10:00|2.6|1.3|2.6|1.3|2.6|1.3|2.59|1.29|0
1701983700000|2023-12-07 21:15:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1701984300000|2023-12-07 21:25:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1701984600000|2023-12-07 21:30:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1701985200000|2023-12-07 21:40:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1701985500000|2023-12-07 21:45:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1701986400000|2023-12-07 22:00:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1701986700000|2023-12-07 22:05:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1701987000000|2023-12-07 22:10:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1701990000000|2023-12-07 23:00:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1701991200000|2023-12-07 23:20:00|2.76|1.16|2.76|1.16|2.76|1.16|2.76|1.16|0
1701991500000|2023-12-07 23:25:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1701991800000|2023-12-07 23:30:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1701992400000|2023-12-07 23:40:00|2.76|1.16|2.76|1.16|2.76|1.16|2.76|1.16|0
1701993000000|2023-12-07 23:50:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1701993300000|2023-12-07 23:55:00|2.75|1.15|2.75|1.15|2.76|1.16|2.75|1.15|0
1701993900000|2023-12-08 00:05:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1701994200000|2023-12-08 00:10:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1701994500000|2023-12-08 00:15:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1701994800000|2023-12-08 00:20:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1701995400000|2023-12-08 00:30:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1701995700000|2023-12-08 00:35:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1701996000000|2023-12-08 00:40:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1701996300000|2023-12-08 00:45:00|2.74|1.14|2.74|1.14|2.74|1.14|2.74|1.14|0
1701996600000|2023-12-08 00:50:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1701996900000|2023-12-08 00:55:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1701997200000|2023-12-08 01:00:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1701997500000|2023-12-08 01:05:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1701997800000|2023-12-08 01:10:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1701998100000|2023-12-08 01:15:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1701998700000|2023-12-08 01:25:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1701999000000|2023-12-08 01:30:00|2.59|1.29|2.59|1.29|2.6|1.3|2.59|1.29|0
1701999300000|2023-12-08 01:35:00|2.58|1.28|2.58|1.28|2.59|1.29|2.58|1.28|0
1701999600000|2023-12-08 01:40:00|2.59|1.29|2.59|1.29|2.59|1.29|2.58|1.28|0
1702000200000|2023-12-08 01:50:00|2.6|1.3|2.59|1.29|2.6|1.3|2.59|1.29|0
1702000500000|2023-12-08 01:55:00|2.6|1.3|2.59|1.29|2.6|1.3|2.59|1.29|0
1702000800000|2023-12-08 02:00:00|2.6|1.3|2.59|1.29|2.6|1.3|2.59|1.29|0
1702001400000|2023-12-08 02:10:00|2.58|1.28|2.59|1.29|2.59|1.29|2.58|1.28|0
1702001700000|2023-12-08 02:15:00|2.58|1.28|2.58|1.28|2.58|1.28|2.58|1.28|0
1702004100000|2023-12-08 02:55:00|2.57|1.27|2.57|1.27|2.58|1.28|2.57|1.27|0
1702004400000|2023-12-08 03:00:00|2.58|1.28|2.58|1.28|2.58|1.28|2.57|1.27|0
1702005000000|2023-12-08 03:10:00|2.57|1.27|2.57|1.27|2.57|1.27|2.57|1.27|0
1702006800000|2023-12-08 03:40:00|2.58|1.28|2.57|1.27|2.58|1.28|2.57|1.27|0
1702007700000|2023-12-08 03:55:00|2.56|1.26|2.56|1.26|2.56|1.26|2.56|1.26|0
1702008000000|2023-12-08 04:00:00|2.57|1.27|2.57|1.27|2.57|1.27|2.56|1.26|0
1702008300000|2023-12-08 04:05:00|2.56|1.26|2.56|1.26|2.57|1.27|2.56|1.26|0
1702011900000|2023-12-08 05:05:00|2.55|1.25|2.56|1.26|2.56|1.26|2.55|1.25|0
1702012500000|2023-12-08 05:15:00|2.54|1.24|2.54|1.24|2.54|1.24|2.54|1.24|0
1702013100000|2023-12-08 05:25:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1702013400000|2023-12-08 05:30:00|2.55|1.25|2.55|1.25|2.55|1.25|2.55|1.25|0
1702014000000|2023-12-08 05:40:00|2.54|1.24|2.54|1.24|2.55|1.25|2.54|1.24|0
1702014900000|2023-12-08 05:55:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1702015200000|2023-12-08 06:00:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1702015500000|2023-12-08 06:05:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1702016100000|2023-12-08 06:15:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1702016700000|2023-12-08 06:25:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1702017000000|2023-12-08 06:30:00|2.55|1.25|2.55|1.25|2.55|1.25|2.55|1.25|0
1702019700000|2023-12-08 07:15:00|2.56|1.26|2.56|1.26|2.56|1.26|2.56|1.26|0
1702020000000|2023-12-08 07:20:00|2.55|1.25|2.56|1.26|2.56|1.26|2.55|1.25|0
1702020300000|2023-12-08 07:25:00|2.52|1.22|2.54|1.24|2.54|1.24|2.52|1.22|0
1702020600000|2023-12-08 07:30:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1702020900000|2023-12-08 07:35:00|2.55|1.25|2.55|1.25|2.55|1.25|2.54|1.24|0
1702022100000|2023-12-08 07:55:00|2.54|1.24|2.55|1.25|2.55|1.25|2.54|1.24|0
1702022400000|2023-12-08 08:00:00|2.54|1.24|2.56|1.26|2.56|1.26|2.54|1.24|0
1702023000000|2023-12-08 08:10:00|2.55|1.25|2.56|1.26|2.56|1.26|2.55|1.25|0
1702023300000|2023-12-08 08:15:00|2.55|1.25|2.55|1.25|2.55|1.25|2.55|1.25|0
1702023600000|2023-12-08 08:20:00|2.54|1.24|2.54|1.24|2.55|1.25|2.54|1.24|0
1702023900000|2023-12-08 08:25:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1702024200000|2023-12-08 08:30:00|2.53|1.23|2.53|1.23|2.53|1.23|2.53|1.23|0
1702025400000|2023-12-08 08:50:00|2.54|1.24|2.53|1.23|2.54|1.24|2.53|1.23|0
1702025700000|2023-12-08 08:55:00|2.52|1.22|2.53|1.23|2.53|1.23|2.52|1.22|0
1702026000000|2023-12-08 09:00:00|2.52|1.22|2.52|1.22|2.52|1.22|2.52|1.22|0
1702026600000|2023-12-08 09:10:00|2.51|1.21|2.51|1.21|2.51|1.21|2.51|1.21|0
1702026900000|2023-12-08 09:15:00|2.5|1.2|2.5|1.2|2.51|1.21|2.5|1.2|0
1702027200000|2023-12-08 09:20:00|2.51|1.21|2.5|1.2|2.51|1.21|2.5|1.2|0
1702027500000|2023-12-08 09:25:00|2.51|1.21|2.5|1.2|2.51|1.21|2.5|1.2|0
1702027800000|2023-12-08 09:30:00|2.51|1.21|2.51|1.21|2.51|1.21|2.5|1.2|0
1702028100000|2023-12-08 09:35:00|2.5|1.2|2.51|1.21|2.51|1.21|2.5|1.2|0
1702028400000|2023-12-08 09:40:00|2.5|1.2|2.5|1.2|2.51|1.21|2.5|1.2|0
1702029000000|2023-12-08 09:50:00|2.51|1.21|2.5|1.2|2.51|1.21|2.5|1.2|0
1702029900000|2023-12-08 10:05:00|2.51|1.21|2.51|1.21|2.51|1.21|2.51|1.21|0
1702030200000|2023-12-08 10:10:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1702030500000|2023-12-08 10:15:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1702030800000|2023-12-08 10:20:00|2.5|1.2|2.49|1.19|2.5|1.2|2.49|1.19|0
1702031700000|2023-12-08 10:35:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1702032000000|2023-12-08 10:40:00|2.55|1.25|2.56|1.26|2.56|1.26|2.55|1.25|0
1702032300000|2023-12-08 10:45:00|2.55|1.25|2.55|1.25|2.56|1.26|2.55|1.25|0
1702032600000|2023-12-08 10:50:00|2.56|1.26|2.55|1.25|2.56|1.26|2.55|1.25|0
1702032900000|2023-12-08 10:55:00|2.56|1.26|2.56|1.26|2.56|1.26|2.55|1.25|0
1702034100000|2023-12-08 11:15:00|2.57|1.27|2.57|1.27|2.57|1.27|2.56|1.26|0
1702034400000|2023-12-08 11:20:00|2.56|1.26|2.57|1.27|2.57|1.27|2.56|1.26|0
1702035000000|2023-12-08 11:30:00|2.56|1.26|2.57|1.27|2.57|1.27|2.56|1.26|0
1702035300000|2023-12-08 11:35:00|2.58|1.28|2.58|1.28|2.58|1.28|2.58|1.28|0
1702035900000|2023-12-08 11:45:00|2.59|1.29|2.59|1.29|2.59|1.29|2.59|1.29|0
1702036200000|2023-12-08 11:50:00|2.6|1.3|2.6|1.3|2.6|1.3|2.59|1.29|0
1702036500000|2023-12-08 11:55:00|2.59|1.29|2.6|1.3|2.61|1.31|2.59|1.29|0
1702036800000|2023-12-08 12:00:00|2.59|1.29|2.54|1.24|2.61|1.31|2.53|1.23|0
1702037100000|2023-12-08 12:05:00|2.55|1.25|2.54|1.24|2.55|1.25|2.54|1.24|0
1702037400000|2023-12-08 12:10:00|2.55|1.25|2.55|1.25|2.55|1.25|2.55|1.25|0
1702037700000|2023-12-08 12:15:00|2.54|1.24|2.54|1.24|2.54|1.24|2.54|1.24|0
1702038000000|2023-12-08 12:20:00|2.53|1.23|2.54|1.24|2.54|1.24|2.53|1.23|0
1702038300000|2023-12-08 12:25:00|2.53|1.23|2.52|1.22|2.54|1.24|2.52|1.22|0
1702038600000|2023-12-08 12:30:00|2.53|1.23|2.53|1.23|2.53|1.23|2.52|1.22|0
1702038900000|2023-12-08 12:35:00|2.52|1.22|2.53|1.23|2.53|1.23|2.52|1.22|0
1702039200000|2023-12-08 12:40:00|2.52|1.22|2.54|1.24|2.54|1.24|2.52|1.22|0
1702039500000|2023-12-08 12:45:00|2.53|1.23|2.53|1.23|2.54|1.24|2.53|1.23|0
1702040400000|2023-12-08 13:00:00|2.54|1.24|2.54|1.24|2.54|1.24|2.54|1.24|0
1702040700000|2023-12-08 13:05:00|2.55|1.25|2.55|1.25|2.55|1.25|2.54|1.24|0
1702041000000|2023-12-08 13:10:00|2.54|1.24|2.54|1.24|2.54|1.24|2.54|1.24|0
1702041600000|2023-12-08 13:20:00|2.55|1.25|2.53|1.23|2.55|1.25|2.53|1.23|0
1702041900000|2023-12-08 13:25:00|2.52|1.22|2.54|1.24|2.54|1.24|2.52|1.22|0
1702042200000|2023-12-08 13:30:00|2.59|1.29|2.51|1.21|2.63|1.33|2.47|1.17|0
1702042500000|2023-12-08 13:35:00|2.52|1.22|2.47|1.17|2.52|1.22|2.47|1.17|0
1702042800000|2023-12-08 13:40:00|2.48|1.18|2.49|1.19|2.52|1.22|2.45|1.15|0
1702043100000|2023-12-08 13:45:00|2.5|1.2|2.5|1.2|2.5|1.2|2.48|1.18|0
1702043400000|2023-12-08 13:50:00|2.49|1.19|2.5|1.2|2.5|1.2|2.48|1.18|0
1702043700000|2023-12-08 13:55:00|2.51|1.21|2.52|1.22|2.52|1.22|2.5|1.2|0
1702044000000|2023-12-08 14:00:00|2.51|1.21|2.53|1.23|2.53|1.23|2.5|1.2|0
1702044300000|2023-12-08 14:05:00|2.52|1.22|2.51|1.21|2.53|1.23|2.51|1.21|0
1702044600000|2023-12-08 14:10:00|2.52|1.22|2.53|1.23|2.53|1.23|2.51|1.21|0
1702045200000|2023-12-08 14:20:00|2.54|1.24|2.52|1.22|2.54|1.24|2.52|1.22|0
1702045500000|2023-12-08 14:25:00|2.53|1.23|2.52|1.22|2.54|1.24|2.52|1.22|0
1702045800000|2023-12-08 14:30:00|2.51|1.21|2.5|1.2|2.53|1.23|2.49|1.19|0
1702046100000|2023-12-08 14:35:00|2.51|1.21|2.5|1.2|2.51|1.21|2.49|1.19|0
1702046400000|2023-12-08 14:40:00|2.51|1.21|2.42|1.12|2.51|1.21|2.42|1.12|0
1702046700000|2023-12-08 14:45:00|2.43|1.13|2.44|1.14|2.46|1.16|2.42|1.12|0
1702047000000|2023-12-08 14:50:00|2.43|1.13|2.46|1.16|2.47|1.17|2.43|1.13|0
1702047300000|2023-12-08 14:55:00|2.47|1.17|2.46|1.16|2.47|1.17|2.46|1.16|0
1702047600000|2023-12-08 15:00:00|2.43|1.13|2.4|1.1|2.43|1.13|2.4|1.1|0
1702047900000|2023-12-08 15:05:00|2.41|1.11|2.44|1.14|2.48|1.18|2.4|1.1|0
1702048200000|2023-12-08 15:10:00|2.43|1.13|2.43|1.13|2.46|1.16|2.43|1.13|0
1702048500000|2023-12-08 15:15:00|2.44|1.14|2.47|1.17|2.48|1.18|2.41|1.11|0
1702048800000|2023-12-08 15:20:00|2.48|1.18|2.47|1.17|2.48|1.18|2.47|1.17|0
1702049100000|2023-12-08 15:25:00|2.48|1.18|2.45|1.15|2.49|1.19|2.44|1.14|0
1702049400000|2023-12-08 15:30:00|2.46|1.16|2.48|1.18|2.48|1.18|2.45|1.15|0
1702049700000|2023-12-08 15:35:00|2.49|1.19|2.51|1.21|2.52|1.22|2.49|1.19|0
1702050000000|2023-12-08 15:40:00|2.52|1.22|2.5|1.2|2.52|1.22|2.5|1.2|0
1702050300000|2023-12-08 15:45:00|2.51|1.21|2.49|1.19|2.51|1.21|2.49|1.19|0
1702050600000|2023-12-08 15:50:00|2.48|1.18|2.45|1.15|2.48|1.18|2.45|1.15|0
1702050900000|2023-12-08 15:55:00|2.46|1.16|2.44|1.14|2.46|1.16|2.44|1.14|0
1702051200000|2023-12-08 16:00:00|2.45|1.15|2.46|1.16|2.47|1.17|2.44|1.14|0
1702051500000|2023-12-08 16:05:00|2.47|1.17|2.49|1.19|2.49|1.19|2.47|1.17|0
1702051800000|2023-12-08 16:10:00|2.5|1.2|2.5|1.2|2.51|1.21|2.49|1.19|0
1702052100000|2023-12-08 16:15:00|2.46|1.16|2.49|1.19|2.49|1.19|2.46|1.16|0
1702052400000|2023-12-08 16:20:00|2.48|1.18|2.48|1.18|2.49|1.19|2.48|1.18|0
1702052700000|2023-12-08 16:25:00|2.49|1.19|2.47|1.17|2.49|1.19|2.46|1.16|0
1702053000000|2023-12-08 16:30:00|2.4|1.1|2.41|1.11|2.42|1.12|2.4|1.1|0
1702053300000|2023-12-08 16:35:00|2.4|1.1|2.44|1.14|2.45|1.15|2.4|1.1|0
1702053600000|2023-12-08 16:40:00|2.45|1.15|2.44|1.14|2.45|1.15|2.44|1.14|0
1702053900000|2023-12-08 16:45:00|2.43|1.13|2.44|1.14|2.45|1.15|2.43|1.13|0
1702054200000|2023-12-08 16:50:00|2.43|1.13|2.43|1.13|2.44|1.14|2.43|1.13|0
1702054500000|2023-12-08 16:55:00|2.42|1.12|2.42|1.12|2.43|1.13|2.41|1.11|0
1702054800000|2023-12-08 17:00:00|2.48|1.18|2.49|1.19|2.5|1.2|2.48|1.18|0
1702055100000|2023-12-08 17:05:00|2.48|1.18|2.49|1.19|2.49|1.19|2.48|1.18|0
1702055400000|2023-12-08 17:10:00|2.5|1.2|2.51|1.21|2.51|1.21|2.49|1.19|0
1702055700000|2023-12-08 17:15:00|2.46|1.16|2.41|1.11|2.46|1.16|2.41|1.11|0
1702056000000|2023-12-08 17:20:00|2.4|1.1|2.4|1.1|2.41|1.11|2.4|1.1|0
1702056300000|2023-12-08 17:25:00|2.41|1.11|2.39|1.09|2.41|1.11|2.39|1.09|0
1702056600000|2023-12-08 17:30:00|2.4|1.1|2.39|1.09|2.4|1.1|2.39|1.09|0
1702056900000|2023-12-08 17:35:00|2.4|1.1|2.39|1.09|2.4|1.1|2.39|1.09|0
1702057200000|2023-12-08 17:40:00|2.4|1.1|2.39|1.09|2.4|1.1|2.38|1.08|0
1702057500000|2023-12-08 17:45:00|2.38|1.08|2.38|1.08|2.39|1.09|2.38|1.08|0
1702057800000|2023-12-08 17:50:00|2.39|1.09|2.38|1.08|2.39|1.09|2.37|1.07|0
1702058100000|2023-12-08 17:55:00|2.37|1.07|2.38|1.08|2.39|1.09|2.37|1.07|0
1702058400000|2023-12-08 18:00:00|2.39|1.09|2.38|1.08|2.39|1.09|2.37|1.07|0
1702058700000|2023-12-08 18:05:00|2.37|1.07|2.38|1.08|2.38|1.08|2.37|1.07|0
1702059000000|2023-12-08 18:10:00|2.37|1.07|2.36|1.06|2.37|1.07|2.36|1.06|0
1702059300000|2023-12-08 18:15:00|2.37|1.07|2.36|1.06|2.37|1.07|2.36|1.06|0
1702059600000|2023-12-08 18:20:00|2.37|1.07|2.36|1.06|2.37|1.07|2.36|1.06|0
1702059900000|2023-12-08 18:25:00|2.35|1.05|2.36|1.06|2.36|1.06|2.35|1.05|0
1702060200000|2023-12-08 18:30:00|2.35|1.05|2.36|1.06|2.37|1.07|2.35|1.05|0
1702060500000|2023-12-08 18:35:00|2.35|1.05|2.36|1.06|2.36|1.06|2.35|1.05|0
1702060800000|2023-12-08 18:40:00|2.37|1.07|2.37|1.07|2.38|1.08|2.36|1.06|0
1702061100000|2023-12-08 18:45:00|2.36|1.06|2.36|1.06|2.36|1.06|2.35|1.05|0
1702061400000|2023-12-08 18:50:00|2.35|1.05|2.35|1.05|2.36|1.06|2.35|1.05|0
1702061700000|2023-12-08 18:55:00|2.36|1.06|2.35|1.05|2.36|1.06|2.35|1.05|0
1702062000000|2023-12-08 19:00:00|2.41|1.11|2.41|1.11|2.42|1.12|2.41|1.11|0
1702062300000|2023-12-08 19:05:00|2.4|1.1|2.41|1.11|2.41|1.11|2.4|1.1|0
1702062600000|2023-12-08 19:10:00|2.4|1.1|2.4|1.1|2.41|1.11|2.4|1.1|0
1702062900000|2023-12-08 19:15:00|2.33|1.03|2.33|1.03|2.34|1.04|2.33|1.03|0
1702063200000|2023-12-08 19:20:00|2.43|1.13|2.37|1.07|2.43|1.13|2.37|1.07|0
1702063500000|2023-12-08 19:25:00|2.36|1.06|2.36|1.06|2.37|1.07|2.36|1.06|0
1702064100000|2023-12-08 19:35:00|2.37|1.07|2.36|1.06|2.37|1.07|2.36|1.06|0
1702064400000|2023-12-08 19:40:00|2.35|1.05|2.35|1.05|2.36|1.06|2.34|1.04|0
1702064700000|2023-12-08 19:45:00|2.36|1.06|2.34|1.04|2.36|1.06|2.34|1.04|0
1702065000000|2023-12-08 19:50:00|2.35|1.05|2.34|1.04|2.35|1.05|2.34|1.04|0
1702065300000|2023-12-08 19:55:00|2.35|1.05|2.34|1.04|2.35|1.05|2.34|1.04|0
1702065600000|2023-12-08 20:00:00|2.35|1.05|2.35|1.05|2.35|1.05|2.34|1.04|0
1702065900000|2023-12-08 20:05:00|2.36|1.06|2.35|1.05|2.36|1.06|2.34|1.04|0
1702066200000|2023-12-08 20:10:00|2.36|1.06|2.35|1.05|2.36|1.06|2.35|1.05|0
1702066500000|2023-12-08 20:15:00|2.34|1.04|2.35|1.05|2.35|1.05|2.34|1.04|0
1702066800000|2023-12-08 20:20:00|2.38|1.08|2.38|1.08|2.39|1.09|2.38|1.08|0
1702067100000|2023-12-08 20:25:00|2.39|1.09|2.37|1.07|2.39|1.09|2.37|1.07|0
1702067400000|2023-12-08 20:30:00|2.38|1.08|2.38|1.08|2.38|1.08|2.37|1.07|0
1702067700000|2023-12-08 20:35:00|2.37|1.07|2.36|1.06|2.38|1.08|2.35|1.05|0
1702068000000|2023-12-08 20:40:00|2.37|1.07|2.36|1.06|2.37|1.07|2.36|1.06|0
1702068300000|2023-12-08 20:45:00|2.37|1.07|2.37|1.07|2.37|1.07|2.36|1.06|0
1702068600000|2023-12-08 20:50:00|2.36|1.06|2.37|1.07|2.38|1.08|2.36|1.06|0
1702068900000|2023-12-08 20:55:00|2.38|1.08|2.39|1.09|2.39|1.09|2.37|1.07|0
1702069200000|2023-12-08 21:00:00|2.38|1.08|2.39|1.09|2.39|1.09|2.38|1.08|0
1702069500000|2023-12-08 21:05:00|2.4|1.1|2.39|1.09|2.4|1.1|2.39|1.09|0
1702257300000|2023-12-11 01:15:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1702257600000|2023-12-11 01:20:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1702257900000|2023-12-11 01:25:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1702285800000|2023-12-11 09:10:00|2.22|0.92|2.22|0.92|2.23|0.93|2.22|0.92|0
1702286400000|2023-12-11 09:20:00|2.21|0.91|2.24|0.94|2.24|0.94|2.21|0.91|0
1702287300000|2023-12-11 09:35:00|2.25|0.95|2.24|0.94|2.25|0.95|2.24|0.94|0
1702287900000|2023-12-11 09:45:00|2.25|0.95|2.24|0.94|2.25|0.95|2.24|0.94|0
1702288200000|2023-12-11 09:50:00|2.25|0.95|2.25|0.95|2.25|0.95|2.25|0.95|0
1702288500000|2023-12-11 09:55:00|2.26|0.96|2.26|0.96|2.26|0.96|2.25|0.95|0
1702288800000|2023-12-11 10:00:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1702289100000|2023-12-11 10:05:00|2.26|0.96|2.26|0.96|2.26|0.96|2.25|0.95|0
1702289400000|2023-12-11 10:10:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1702289700000|2023-12-11 10:15:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1702290000000|2023-12-11 10:20:00|2.26|0.96|2.26|0.96|2.26|0.96|2.26|0.96|0
1702290300000|2023-12-11 10:25:00|2.27|0.97|2.26|0.96|2.27|0.97|2.26|0.96|0
1702290600000|2023-12-11 10:30:00|2.27|0.97|2.26|0.96|2.27|0.97|2.26|0.96|0
1702291200000|2023-12-11 10:40:00|2.25|0.95|2.26|0.96|2.26|0.96|2.25|0.95|0
1702291500000|2023-12-11 10:45:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1702291800000|2023-12-11 10:50:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1702292700000|2023-12-11 11:05:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1702293000000|2023-12-11 11:10:00|2.26|0.96|2.27|0.97|2.27|0.97|2.26|0.96|0
1702293300000|2023-12-11 11:15:00|2.28|0.98|2.28|0.98|2.28|0.98|2.27|0.97|0
1702293600000|2023-12-11 11:20:00|2.27|0.97|2.28|0.98|2.28|0.98|2.27|0.97|0
1702293900000|2023-12-11 11:25:00|2.27|0.97|2.28|0.98|2.28|0.98|2.27|0.97|0
1702294200000|2023-12-11 11:30:00|2.27|0.97|2.27|0.97|2.28|0.98|2.27|0.97|0
1702294500000|2023-12-11 11:35:00|2.26|0.96|2.26|0.96|2.27|0.97|2.26|0.96|0
1702294800000|2023-12-11 11:40:00|2.27|0.97|2.27|0.97|2.27|0.97|2.26|0.96|0
1702295400000|2023-12-11 11:50:00|2.26|0.96|2.26|0.96|2.26|0.96|2.26|0.96|0
1702295700000|2023-12-11 11:55:00|2.25|0.95|2.26|0.96|2.26|0.96|2.25|0.95|0
1702296000000|2023-12-11 12:00:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1702296300000|2023-12-11 12:05:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1702298100000|2023-12-11 12:35:00|2.26|0.96|2.26|0.96|2.26|0.96|2.25|0.95|0
1702298700000|2023-12-11 12:45:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1702299000000|2023-12-11 12:50:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1702299600000|2023-12-11 13:00:00|2.26|0.96|2.26|0.96|2.26|0.96|2.25|0.95|0
1702300200000|2023-12-11 13:10:00|2.25|0.95|2.26|0.96|2.26|0.96|2.25|0.95|0
1702300500000|2023-12-11 13:15:00|2.25|0.95|2.24|0.94|2.26|0.96|2.24|0.94|0
1702301100000|2023-12-11 13:25:00|2.25|0.95|2.25|0.95|2.25|0.95|2.25|0.95|0
1702301400000|2023-12-11 13:30:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1702301700000|2023-12-11 13:35:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1702302000000|2023-12-11 13:40:00|2.26|0.96|2.26|0.96|2.26|0.96|2.25|0.95|0
1702302300000|2023-12-11 13:45:00|2.25|0.95|2.25|0.95|2.26|0.96|2.25|0.95|0
1702302600000|2023-12-11 13:50:00|2.26|0.96|2.25|0.95|2.26|0.96|2.25|0.95|0
1702303200000|2023-12-11 14:00:00|2.24|0.94|2.24|0.94|2.25|0.95|2.24|0.94|0
1702303500000|2023-12-11 14:05:00|2.25|0.95|2.25|0.95|2.25|0.95|2.24|0.94|0
1702304100000|2023-12-11 14:15:00|2.24|0.94|2.25|0.95|2.25|0.95|2.24|0.94|0
1702304400000|2023-12-11 14:20:00|2.26|0.96|2.26|0.96|2.26|0.96|2.26|0.96|0
1702305000000|2023-12-11 14:30:00|2.25|0.95|2.26|0.96|2.27|0.97|2.24|0.94|0
1702305300000|2023-12-11 14:35:00|2.25|0.95|2.22|0.92|2.26|0.96|2.22|0.92|0
1702305600000|2023-12-11 14:40:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1702305900000|2023-12-11 14:45:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1702306200000|2023-12-11 14:50:00|2.21|0.91|2.22|0.92|2.22|0.92|2.21|0.91|0
1702306500000|2023-12-11 14:55:00|2.23|0.93|2.21|0.91|2.24|0.94|2.21|0.91|0
1702306800000|2023-12-11 15:00:00|2.22|0.92|2.22|0.92|2.23|0.93|2.21|0.91|0
1702307100000|2023-12-11 15:05:00|2.21|0.91|2.2|0.9|2.22|0.92|2.2|0.9|0
1702307400000|2023-12-11 15:10:00|2.21|0.91|2.2|0.9|2.21|0.91|2.2|0.9|0
1702307700000|2023-12-11 15:15:00|2.21|0.91|2.2|0.9|2.22|0.92|2.2|0.9|0
1702308000000|2023-12-11 15:20:00|2.21|0.91|2.21|0.91|2.21|0.91|2.2|0.9|0
1702308300000|2023-12-11 15:25:00|2.22|0.92|2.21|0.91|2.22|0.92|2.21|0.91|0
1702308600000|2023-12-11 15:30:00|2.22|0.92|2.2|0.9|2.22|0.92|2.2|0.9|0
1702308900000|2023-12-11 15:35:00|2.19|0.89|2.21|0.91|2.21|0.91|2.19|0.89|0
1702309200000|2023-12-11 15:40:00|2.22|0.92|2.21|0.91|2.22|0.92|2.2|0.9|0
1702309500000|2023-12-11 15:45:00|2.2|0.9|2.15|0.85|2.2|0.9|2.15|0.85|0
1702309800000|2023-12-11 15:50:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1702310100000|2023-12-11 15:55:00|2.14|0.84|2.16|0.86|2.16|0.86|2.14|0.84|0
1702310400000|2023-12-11 16:00:00|2.15|0.85|2.15|0.85|2.15|0.85|2.14|0.84|0
1702310700000|2023-12-11 16:05:00|2.16|0.86|2.17|0.87|2.17|0.87|2.15|0.85|0
1702311000000|2023-12-11 16:10:00|2.18|0.88|2.18|0.88|2.19|0.89|2.16|0.86|0
1702311300000|2023-12-11 16:15:00|2.19|0.89|2.18|0.88|2.19|0.89|2.17|0.87|0
1702311600000|2023-12-11 16:20:00|2.19|0.89|2.17|0.87|2.19|0.89|2.17|0.87|0
1702311900000|2023-12-11 16:25:00|2.16|0.86|2.17|0.87|2.17|0.87|2.16|0.86|0
1702312200000|2023-12-11 16:30:00|2.18|0.88|2.19|0.89|2.2|0.9|2.18|0.88|0
1702312500000|2023-12-11 16:35:00|2.18|0.88|2.17|0.87|2.19|0.89|2.17|0.87|0
1702312800000|2023-12-11 16:40:00|2.18|0.88|2.18|0.88|2.18|0.88|2.17|0.87|0
1702313100000|2023-12-11 16:45:00|2.17|0.87|2.18|0.88|2.18|0.88|2.17|0.87|0
1702313400000|2023-12-11 16:50:00|2.17|0.87|2.17|0.87|2.18|0.88|2.17|0.87|0
1702313700000|2023-12-11 16:55:00|2.16|0.86|2.17|0.87|2.17|0.87|2.16|0.86|0
1702314000000|2023-12-11 17:00:00|2.16|0.86|2.16|0.86|2.18|0.88|2.16|0.86|0
1702314300000|2023-12-11 17:05:00|2.15|0.85|2.16|0.86|2.16|0.86|2.15|0.85|0
1702314600000|2023-12-11 17:10:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1702314900000|2023-12-11 17:15:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702315200000|2023-12-11 17:20:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1702315500000|2023-12-11 17:25:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1702315800000|2023-12-11 17:30:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1702316100000|2023-12-11 17:35:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1702316700000|2023-12-11 17:45:00|2.11|0.81|2.11|0.81|2.12|0.82|2.11|0.81|0
1702317000000|2023-12-11 17:50:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1702317600000|2023-12-11 18:00:00|2.12|0.82|2.1|0.8|2.12|0.82|2.1|0.8|0
1702317900000|2023-12-11 18:05:00|2.09|0.79|2.1|0.8|2.1|0.8|2.09|0.79|0
1702318500000|2023-12-11 18:15:00|2.16|0.86|2.15|0.85|2.16|0.86|2.15|0.85|0
1702318800000|2023-12-11 18:20:00|2.14|0.84|2.14|0.84|2.15|0.85|2.14|0.84|0
1702319100000|2023-12-11 18:25:00|2.15|0.85|2.15|0.85|2.15|0.85|2.14|0.84|0
1702319400000|2023-12-11 18:30:00|2.14|0.84|2.14|0.84|2.15|0.85|2.14|0.84|0
1702319700000|2023-12-11 18:35:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1702320000000|2023-12-11 18:40:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1702320600000|2023-12-11 18:50:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1702320900000|2023-12-11 18:55:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1702321200000|2023-12-11 19:00:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1702321500000|2023-12-11 19:05:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1702322100000|2023-12-11 19:15:00|2.14|0.84|2.14|0.84|2.14|0.84|2.14|0.84|0
1702322700000|2023-12-11 19:25:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1702323300000|2023-12-11 19:35:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1702323600000|2023-12-11 19:40:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1702323900000|2023-12-11 19:45:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1702324200000|2023-12-11 19:50:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1702324800000|2023-12-11 20:00:00|2.15|0.85|2.14|0.84|2.15|0.85|2.14|0.84|0
1702325100000|2023-12-11 20:05:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1702325400000|2023-12-11 20:10:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702325700000|2023-12-11 20:15:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1702326000000|2023-12-11 20:20:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702326300000|2023-12-11 20:25:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1702326900000|2023-12-11 20:35:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1702327200000|2023-12-11 20:40:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1702327800000|2023-12-11 20:50:00|2.14|0.84|2.12|0.82|2.16|0.86|2.12|0.82|0
1702328100000|2023-12-11 20:55:00|2.11|0.81|2.11|0.81|2.11|0.81|2.11|0.81|0
1702328400000|2023-12-11 21:00:00|2.12|0.82|2.12|0.82|2.12|0.82|2.11|0.81|0
1702329000000|2023-12-11 21:10:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1702329300000|2023-12-11 21:15:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1702335900000|2023-12-11 23:05:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1702336200000|2023-12-11 23:10:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1702338600000|2023-12-11 23:50:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1702340400000|2023-12-12 00:20:00|2.24|0.64|2.24|0.64|2.25|0.65|2.23|0.63|0
1702341000000|2023-12-12 00:30:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1702341300000|2023-12-12 00:35:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1702343700000|2023-12-12 01:15:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1702344300000|2023-12-12 01:25:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1702344600000|2023-12-12 01:30:00|2.1|0.8|2.1|0.8|2.1|0.8|2.09|0.79|0
1702344900000|2023-12-12 01:35:00|2.09|0.79|2.09|0.79|2.1|0.8|2.09|0.79|0
1702345200000|2023-12-12 01:40:00|2.1|0.8|2.1|0.8|2.1|0.8|2.09|0.79|0
1702345500000|2023-12-12 01:45:00|2.13|0.83|2.15|0.85|2.16|0.86|2.13|0.83|0
1702346400000|2023-12-12 02:00:00|2.14|0.84|2.15|0.85|2.15|0.85|2.14|0.84|0
1702346700000|2023-12-12 02:05:00|2.14|0.84|2.14|0.84|2.15|0.85|2.14|0.84|0
1702350900000|2023-12-12 03:15:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1702351800000|2023-12-12 03:30:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702353000000|2023-12-12 03:50:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702353300000|2023-12-12 03:55:00|2.14|0.84|2.14|0.84|2.14|0.84|2.14|0.84|0
1702355400000|2023-12-12 04:30:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1702356300000|2023-12-12 04:45:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1702356600000|2023-12-12 04:50:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1702356900000|2023-12-12 04:55:00|2.13|0.83|2.14|0.84|2.14|0.84|2.13|0.83|0
1702357200000|2023-12-12 05:00:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1702357500000|2023-12-12 05:05:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702357800000|2023-12-12 05:10:00|2.14|0.84|2.14|0.84|2.14|0.84|2.13|0.83|0
1702358100000|2023-12-12 05:15:00|2.13|0.83|2.13|0.83|2.14|0.84|2.13|0.83|0
1702358400000|2023-12-12 05:20:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702358700000|2023-12-12 05:25:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702359600000|2023-12-12 05:40:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1702362300000|2023-12-12 06:25:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702362600000|2023-12-12 06:30:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702362900000|2023-12-12 06:35:00|2.14|0.84|2.13|0.83|2.14|0.84|2.13|0.83|0
1702364700000|2023-12-12 07:05:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1702365000000|2023-12-12 07:10:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1702365600000|2023-12-12 07:20:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1702365900000|2023-12-12 07:25:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1702366200000|2023-12-12 07:30:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1702366500000|2023-12-12 07:35:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1702366800000|2023-12-12 07:40:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1702367100000|2023-12-12 07:45:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1702367700000|2023-12-12 07:55:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1702368000000|2023-12-12 08:00:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1702368300000|2023-12-12 08:05:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1702368900000|2023-12-12 08:15:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1702369200000|2023-12-12 08:20:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1702369500000|2023-12-12 08:25:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1702370100000|2023-12-12 08:35:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1702370400000|2023-12-12 08:40:00|2.15|0.85|2.12|0.82|2.16|0.86|2.12|0.82|0
1702371000000|2023-12-12 08:50:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1702371300000|2023-12-12 08:55:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1702371600000|2023-12-12 09:00:00|2.12|0.82|2.12|0.82|2.12|0.82|2.12|0.82|0
1702371900000|2023-12-12 09:05:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1702372200000|2023-12-12 09:10:00|2.12|0.82|2.13|0.83|2.13|0.83|2.12|0.82|0
1702372500000|2023-12-12 09:15:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1702373700000|2023-12-12 09:35:00|2.13|0.83|2.12|0.82|2.13|0.83|2.11|0.81|0
1702374000000|2023-12-12 09:40:00|2.11|0.81|2.11|0.81|2.12|0.82|2.11|0.81|0
1702374300000|2023-12-12 09:45:00|2.1|0.8|2.1|0.8|2.11|0.81|2.1|0.8|0
1702374600000|2023-12-12 09:50:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1702374900000|2023-12-12 09:55:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1702375200000|2023-12-12 10:00:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1702375500000|2023-12-12 10:05:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1702375800000|2023-12-12 10:10:00|2.12|0.82|2.12|0.82|2.12|0.82|2.11|0.81|0
1702376100000|2023-12-12 10:15:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1702376700000|2023-12-12 10:25:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1702377000000|2023-12-12 10:30:00|2.11|0.81|2.11|0.81|2.11|0.81|2.11|0.81|0
1702377300000|2023-12-12 10:35:00|2.12|0.82|2.12|0.82|2.12|0.82|2.12|0.82|0
1702378500000|2023-12-12 10:55:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1702378800000|2023-12-12 11:00:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1702379100000|2023-12-12 11:05:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1702379700000|2023-12-12 11:15:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1702381200000|2023-12-12 11:40:00|2.13|0.83|2.13|0.83|2.13|0.83|2.13|0.83|0
1702381500000|2023-12-12 11:45:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1702381800000|2023-12-12 11:50:00|2.13|0.83|2.12|0.82|2.13|0.83|2.12|0.82|0
1702382100000|2023-12-12 11:55:00|2.13|0.83|2.13|0.83|2.13|0.83|2.12|0.82|0
1702382400000|2023-12-12 12:00:00|2.12|0.82|2.12|0.82|2.13|0.83|2.12|0.82|0
1702382700000|2023-12-12 12:05:00|2.11|0.81|2.12|0.82|2.12|0.82|2.11|0.81|0
1702383600000|2023-12-12 12:20:00|2.11|0.81|2.11|0.81|2.11|0.81|2.11|0.81|0
1702383900000|2023-12-12 12:25:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1702384200000|2023-12-12 12:30:00|2.1|0.8|2.11|0.81|2.11|0.81|2.1|0.8|0
1702384800000|2023-12-12 12:40:00|2.1|0.8|2.1|0.8|2.11|0.81|2.09|0.79|0
1702386000000|2023-12-12 13:00:00|2.09|0.79|2.09|0.79|2.1|0.8|2.09|0.79|0
1702386300000|2023-12-12 13:05:00|2.1|0.8|2.1|0.8|2.1|0.8|2.09|0.79|0
1702386600000|2023-12-12 13:10:00|2.11|0.81|2.1|0.8|2.11|0.81|2.1|0.8|0
1702386900000|2023-12-12 13:15:00|2.09|0.79|2.09|0.79|2.09|0.79|2.09|0.79|0
1702387200000|2023-12-12 13:20:00|2.12|0.82|2.11|0.81|2.12|0.82|2.11|0.81|0
1702387500000|2023-12-12 13:25:00|2.12|0.82|2.11|0.81|2.12|0.82|2.1|0.8|0
1702387800000|2023-12-12 13:30:00|2.09|0.79|2.1|0.8|2.1|0.8|2.04|0.74|0
1702388100000|2023-12-12 13:35:00|2.11|0.81|2.09|0.79|2.11|0.81|2.08|0.78|0
1702388400000|2023-12-12 13:40:00|2.1|0.8|2.11|0.81|2.12|0.82|2.09|0.79|0
1702388700000|2023-12-12 13:45:00|2.15|0.85|2.15|0.85|2.16|0.86|2.14|0.84|0
1702389000000|2023-12-12 13:50:00|2.14|0.84|2.16|0.86|2.16|0.86|2.14|0.84|0
1702389300000|2023-12-12 13:55:00|2.17|0.87|2.16|0.86|2.17|0.87|2.15|0.85|0
1702389600000|2023-12-12 14:00:00|2.17|0.87|2.16|0.86|2.17|0.87|2.16|0.86|0
1702389900000|2023-12-12 14:05:00|2.15|0.85|2.15|0.85|2.16|0.86|2.15|0.85|0
1702390200000|2023-12-12 14:10:00|2.14|0.84|2.09|0.79|2.15|0.85|2.09|0.79|0
1702390500000|2023-12-12 14:15:00|2.1|0.8|2.1|0.8|2.11|0.81|2.09|0.79|0
1702390800000|2023-12-12 14:20:00|2.11|0.81|2.11|0.81|2.11|0.81|2.1|0.8|0
1702391100000|2023-12-12 14:25:00|2.1|0.8|2.11|0.81|2.12|0.82|2.1|0.8|0
1702391400000|2023-12-12 14:30:00|2.12|0.82|2.14|0.84|2.15|0.85|2.11|0.81|0
1702391700000|2023-12-12 14:35:00|2.15|0.85|2.1|0.8|2.15|0.85|2.09|0.79|0
1702392000000|2023-12-12 14:40:00|2.09|0.79|2.09|0.79|2.1|0.8|2.08|0.78|0
1702392300000|2023-12-12 14:45:00|2.08|0.78|2.07|0.77|2.09|0.79|2.07|0.77|0
1702392600000|2023-12-12 14:50:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1702392900000|2023-12-12 14:55:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1702393200000|2023-12-12 15:00:00|2.05|0.75|2.05|0.75|2.06|0.76|2.05|0.75|0
1702393500000|2023-12-12 15:05:00|2.04|0.74|2.03|0.73|2.05|0.75|2.03|0.73|0
1702393800000|2023-12-12 15:10:00|2.04|0.74|2.04|0.74|2.05|0.75|2.03|0.73|0
1702394100000|2023-12-12 15:15:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1702394400000|2023-12-12 15:20:00|2.11|0.81|2.08|0.78|2.11|0.81|1.88|0.58|0
1702394700000|2023-12-12 15:25:00|2.09|0.79|2.09|0.79|2.09|0.79|2.08|0.78|0
1702395000000|2023-12-12 15:30:00|2.08|0.78|2.09|0.79|2.09|0.79|2.08|0.78|0
1702395300000|2023-12-12 15:35:00|2.08|0.78|2.07|0.77|2.09|0.79|2.07|0.77|0
1702395600000|2023-12-12 15:40:00|2.08|0.78|2.08|0.78|2.08|0.78|2.07|0.77|0
1702395900000|2023-12-12 15:45:00|2.07|0.77|2.08|0.78|2.08|0.78|2.07|0.77|0
1702396200000|2023-12-12 15:50:00|2.07|0.77|2.07|0.77|2.09|0.79|2.07|0.77|0
1702396500000|2023-12-12 15:55:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1702396800000|2023-12-12 16:00:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1702397100000|2023-12-12 16:05:00|2.05|0.75|2.06|0.76|2.09|0.79|2.05|0.75|0
1702397400000|2023-12-12 16:10:00|2.07|0.77|2.03|0.73|2.07|0.77|2.03|0.73|0
1702397700000|2023-12-12 16:15:00|2.04|0.74|2.04|0.74|2.04|0.74|2.04|0.74|0
1702398000000|2023-12-12 16:20:00|2.03|0.73|2.02|0.72|2.04|0.74|2.02|0.72|0
1702398300000|2023-12-12 16:25:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1702398600000|2023-12-12 16:30:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1702399200000|2023-12-12 16:40:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1702399500000|2023-12-12 16:45:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1702399800000|2023-12-12 16:50:00|2.03|0.73|2.03|0.73|2.03|0.73|2.02|0.72|0
1702400100000|2023-12-12 16:55:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1702400700000|2023-12-12 17:05:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1702401000000|2023-12-12 17:10:00|2.05|0.75|2.03|0.73|2.05|0.75|2.03|0.73|0
1702401300000|2023-12-12 17:15:00|2.02|0.72|2.02|0.72|2.03|0.73|2.02|0.72|0
1702401600000|2023-12-12 17:20:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1702402200000|2023-12-12 17:30:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1702402500000|2023-12-12 17:35:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1702402800000|2023-12-12 17:40:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1702403100000|2023-12-12 17:45:00|2.01|0.71|2.03|0.73|2.03|0.73|2.01|0.71|0
1702403400000|2023-12-12 17:50:00|2.02|0.72|2.04|0.74|2.05|0.75|2.02|0.72|0
1702404000000|2023-12-12 18:00:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1702404300000|2023-12-12 18:05:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1702404600000|2023-12-12 18:10:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1702404900000|2023-12-12 18:15:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1702405500000|2023-12-12 18:25:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1702405800000|2023-12-12 18:30:00|2.02|0.72|2.02|0.72|2.03|0.73|2.02|0.72|0
1702406100000|2023-12-12 18:35:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1702406400000|2023-12-12 18:40:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1702406700000|2023-12-12 18:45:00|1.99|0.69|2.03|0.73|2.04|0.74|1.99|0.69|0
1702408200000|2023-12-12 19:10:00|2.04|0.74|2.03|0.73|2.04|0.74|2.03|0.73|0
1702409100000|2023-12-12 19:25:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1702409400000|2023-12-12 19:30:00|2.02|0.72|2.02|0.72|2.03|0.73|2.02|0.72|0
1702410000000|2023-12-12 19:40:00|2.05|0.75|2|0.7|2.05|0.75|2|0.7|0
1702410300000|2023-12-12 19:45:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702410600000|2023-12-12 19:50:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702410900000|2023-12-12 19:55:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1702411200000|2023-12-12 20:00:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1702411500000|2023-12-12 20:05:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1702411800000|2023-12-12 20:10:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1702412100000|2023-12-12 20:15:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1702412400000|2023-12-12 20:20:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702412700000|2023-12-12 20:25:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702413000000|2023-12-12 20:30:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702413300000|2023-12-12 20:35:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1702413900000|2023-12-12 20:45:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702414200000|2023-12-12 20:50:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702414500000|2023-12-12 20:55:00|2|0.7|2.01|0.71|2.02|0.72|1.99|0.69|0
1702414800000|2023-12-12 21:00:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1702415100000|2023-12-12 21:05:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702415400000|2023-12-12 21:10:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1702415700000|2023-12-12 21:15:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1702422000000|2023-12-12 23:00:00|2.13|0.53|2.13|0.53|2.13|0.53|2.13|0.53|0
1702422300000|2023-12-12 23:05:00|2.12|0.52|2.12|0.52|2.12|0.52|2.12|0.52|0
1702422600000|2023-12-12 23:10:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1702422900000|2023-12-12 23:15:00|2.13|0.53|2.13|0.53|2.13|0.53|2.13|0.53|0
1702425000000|2023-12-12 23:50:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1702427400000|2023-12-13 00:30:00|2.13|0.53|2.13|0.53|2.13|0.53|2.13|0.53|0
1702427700000|2023-12-13 00:35:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1702429800000|2023-12-13 01:10:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1702430100000|2023-12-13 01:15:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1702430400000|2023-12-13 01:20:00|2.13|0.53|2.15|0.55|2.15|0.55|2.12|0.52|0
1702431000000|2023-12-13 01:30:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1702431300000|2023-12-13 01:35:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1702431600000|2023-12-13 01:40:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1702432800000|2023-12-13 02:00:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1702433100000|2023-12-13 02:05:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1702434300000|2023-12-13 02:25:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1702435800000|2023-12-13 02:50:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1702436100000|2023-12-13 02:55:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1702436400000|2023-12-13 03:00:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702437000000|2023-12-13 03:10:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702439400000|2023-12-13 03:50:00|1.99|0.69|1.99|0.69|1.99|0.69|1.99|0.69|0
1702439700000|2023-12-13 03:55:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1702440000000|2023-12-13 04:00:00|2|0.7|2|0.7|2|0.7|2|0.7|0
1702440300000|2023-12-13 04:05:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702440600000|2023-12-13 04:10:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1702440900000|2023-12-13 04:15:00|2|0.7|2|0.7|2|0.7|2|0.7|0
1702442100000|2023-12-13 04:35:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1702451100000|2023-12-13 07:05:00|1.98|0.68|1.98|0.68|1.99|0.69|1.98|0.68|0
1702451400000|2023-12-13 07:10:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1702452000000|2023-12-13 07:20:00|1.98|0.68|1.98|0.68|1.99|0.69|1.98|0.68|0
1702452600000|2023-12-13 07:30:00|2.04|0.74|2.02|0.72|2.04|0.74|2.02|0.72|0
1702452900000|2023-12-13 07:35:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1702453800000|2023-12-13 07:50:00|2.03|0.73|2.03|0.73|2.03|0.73|2.02|0.72|0
1702454400000|2023-12-13 08:00:00|2.02|0.72|2.02|0.72|2.03|0.73|2.02|0.72|0
1702454700000|2023-12-13 08:05:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1702456200000|2023-12-13 08:30:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1702456500000|2023-12-13 08:35:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1702457700000|2023-12-13 08:55:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1702458000000|2023-12-13 09:00:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1702459200000|2023-12-13 09:20:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1702459500000|2023-12-13 09:25:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1702459800000|2023-12-13 09:30:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1702460100000|2023-12-13 09:35:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1702460400000|2023-12-13 09:40:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1702460700000|2023-12-13 09:45:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1702461000000|2023-12-13 09:50:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1702461300000|2023-12-13 09:55:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1702461600000|2023-12-13 10:00:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1702462200000|2023-12-13 10:10:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1702462500000|2023-12-13 10:15:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1702464600000|2023-12-13 10:50:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1702464900000|2023-12-13 10:55:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1702465800000|2023-12-13 11:10:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1702466700000|2023-12-13 11:25:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702467000000|2023-12-13 11:30:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702467300000|2023-12-13 11:35:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702467600000|2023-12-13 11:40:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702470300000|2023-12-13 12:25:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1702471200000|2023-12-13 12:40:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1702471500000|2023-12-13 12:45:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1702471800000|2023-12-13 12:50:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1702472100000|2023-12-13 12:55:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1702472400000|2023-12-13 13:00:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1702473000000|2023-12-13 13:10:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1702473900000|2023-12-13 13:25:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702474200000|2023-12-13 13:30:00|1.99|0.69|2.01|0.71|2.01|0.71|1.99|0.69|0
1702474500000|2023-12-13 13:35:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1702475100000|2023-12-13 13:45:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1702475400000|2023-12-13 13:50:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1702475700000|2023-12-13 13:55:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1702476000000|2023-12-13 14:00:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1702476300000|2023-12-13 14:05:00|1.99|0.69|1.99|0.69|1.99|0.69|1.99|0.69|0
1702476900000|2023-12-13 14:15:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1702477200000|2023-12-13 14:20:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702477500000|2023-12-13 14:25:00|2.01|0.71|2.02|0.72|2.02|0.72|2|0.7|0
1702477800000|2023-12-13 14:30:00|2.01|0.71|2|0.7|2.02|0.72|2|0.7|0
1702478100000|2023-12-13 14:35:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1702478400000|2023-12-13 14:40:00|2|0.7|2.02|0.72|2.02|0.72|2|0.7|0
1702478700000|2023-12-13 14:45:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1702479300000|2023-12-13 14:55:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1702479600000|2023-12-13 15:00:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1702479900000|2023-12-13 15:05:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1702480200000|2023-12-13 15:10:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702480500000|2023-12-13 15:15:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1702480800000|2023-12-13 15:20:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1702481400000|2023-12-13 15:30:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702481700000|2023-12-13 15:35:00|1.99|0.69|1.99|0.69|2|0.7|1.99|0.69|0
1702482000000|2023-12-13 15:40:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1702482300000|2023-12-13 15:45:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1702482600000|2023-12-13 15:50:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1702482900000|2023-12-13 15:55:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1702483200000|2023-12-13 16:00:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1702483500000|2023-12-13 16:05:00|1.99|0.69|1.99|0.69|1.99|0.69|1.99|0.69|0
1702484100000|2023-12-13 16:15:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1702484400000|2023-12-13 16:20:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1702484700000|2023-12-13 16:25:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1702485000000|2023-12-13 16:30:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1702485300000|2023-12-13 16:35:00|2|0.7|2|0.7|2|0.7|2|0.7|0
1702485600000|2023-12-13 16:40:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702485900000|2023-12-13 16:45:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702486200000|2023-12-13 16:50:00|1.99|0.69|2|0.7|2|0.7|1.99|0.69|0
1702486800000|2023-12-13 17:00:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1702487100000|2023-12-13 17:05:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702487400000|2023-12-13 17:10:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1702487700000|2023-12-13 17:15:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1702488000000|2023-12-13 17:20:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702488300000|2023-12-13 17:25:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702488600000|2023-12-13 17:30:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1702488900000|2023-12-13 17:35:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1702489200000|2023-12-13 17:40:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1702489500000|2023-12-13 17:45:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1702489800000|2023-12-13 17:50:00|2.01|0.71|2|0.7|2.01|0.71|2|0.7|0
1702490100000|2023-12-13 17:55:00|2.01|0.71|2.01|0.71|2.01|0.71|2|0.7|0
1702490400000|2023-12-13 18:00:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1702490700000|2023-12-13 18:05:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1702491000000|2023-12-13 18:10:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1702491300000|2023-12-13 18:15:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1702491600000|2023-12-13 18:20:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1702491900000|2023-12-13 18:25:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1702492200000|2023-12-13 18:30:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1702492500000|2023-12-13 18:35:00|2.01|0.71|2.06|0.76|2.06|0.76|2.01|0.71|0
1702493100000|2023-12-13 18:45:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1702493400000|2023-12-13 18:50:00|2.05|0.75|2.05|0.75|2.06|0.76|2.05|0.75|0
1702493700000|2023-12-13 18:55:00|2.06|0.76|2.06|0.76|2.06|0.76|2.06|0.76|0
1702494000000|2023-12-13 19:00:00|2.05|0.75|1.96|0.66|2.05|0.75|1.96|0.66|0
1702494300000|2023-12-13 19:05:00|1.95|0.65|1.94|0.64|1.97|0.67|1.94|0.64|0
1702494600000|2023-12-13 19:10:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1702494900000|2023-12-13 19:15:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1702495200000|2023-12-13 19:20:00|1.92|0.62|1.92|0.62|1.93|0.63|1.91|0.61|0
1702495500000|2023-12-13 19:25:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1702495800000|2023-12-13 19:30:00|1.92|0.62|2.01|0.71|2.05|0.75|1.92|0.62|0
1702496100000|2023-12-13 19:35:00|2|0.7|1.98|0.68|2|0.7|1.98|0.68|0
1702496400000|2023-12-13 19:40:00|1.97|0.67|1.96|0.66|1.98|0.68|1.95|0.65|0
1702496700000|2023-12-13 19:45:00|1.95|0.65|1.97|0.67|1.97|0.67|1.95|0.65|0
1702497000000|2023-12-13 19:50:00|1.98|0.68|2.03|0.73|2.07|0.77|1.97|0.67|0
1702497300000|2023-12-13 19:55:00|2.02|0.72|2.03|0.73|2.03|0.73|2.01|0.71|0
1702497600000|2023-12-13 20:00:00|2.02|0.72|1.99|0.69|2.03|0.73|1.99|0.69|0
1702497900000|2023-12-13 20:05:00|2|0.7|2.01|0.71|2.02|0.72|1.99|0.69|0
1702498200000|2023-12-13 20:10:00|2.02|0.72|1.99|0.69|2.05|0.75|1.98|0.68|0
1702498500000|2023-12-13 20:15:00|2|0.7|2|0.7|2.01|0.71|1.99|0.69|0
1702498800000|2023-12-13 20:20:00|2.01|0.71|2.04|0.74|2.04|0.74|2|0.7|0
1702499100000|2023-12-13 20:25:00|2.05|0.75|2.02|0.72|2.05|0.75|2.02|0.72|0
1702499400000|2023-12-13 20:30:00|2.03|0.73|2.02|0.72|2.04|0.74|2.01|0.71|0
1702499700000|2023-12-13 20:35:00|2.01|0.71|1.98|0.68|2.01|0.71|1.98|0.68|0
1702500000000|2023-12-13 20:40:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1702500300000|2023-12-13 20:45:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1702500600000|2023-12-13 20:50:00|1.99|0.69|1.99|0.69|2.01|0.71|1.99|0.69|0
1702500900000|2023-12-13 20:55:00|1.98|0.68|1.95|0.65|1.98|0.68|1.95|0.65|0
1702501200000|2023-12-13 21:00:00|1.96|0.66|1.93|0.63|1.99|0.69|1.93|0.63|0
1702501500000|2023-12-13 21:05:00|1.94|0.64|1.93|0.63|1.94|0.64|1.93|0.63|0
1702501800000|2023-12-13 21:10:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1702502100000|2023-12-13 21:15:00|2.08|0.48|2.11|0.51|2.11|0.51|2.08|0.48|0
1702502400000|2023-12-13 21:20:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1702502700000|2023-12-13 21:25:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1702503900000|2023-12-13 21:45:00|2.12|0.52|2.11|0.51|2.12|0.52|2.11|0.51|0
1702504200000|2023-12-13 21:50:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1702506000000|2023-12-13 22:20:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1702506300000|2023-12-13 22:25:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1702508400000|2023-12-13 23:00:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1702508700000|2023-12-13 23:05:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1702509000000|2023-12-13 23:10:00|2.09|0.49|2.1|0.5|2.1|0.5|2.09|0.49|0
1702509600000|2023-12-13 23:20:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1702510500000|2023-12-13 23:35:00|2.08|0.48|2.08|0.48|2.08|0.48|2.08|0.48|0
1702510800000|2023-12-13 23:40:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1702511400000|2023-12-13 23:50:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1702511700000|2023-12-13 23:55:00|2.07|0.47|2.07|0.47|2.07|0.47|2.07|0.47|0
1702512600000|2023-12-14 00:10:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1702512900000|2023-12-14 00:15:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1702513200000|2023-12-14 00:20:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1702514700000|2023-12-14 00:45:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1702515000000|2023-12-14 00:50:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1702515300000|2023-12-14 00:55:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1702515600000|2023-12-14 01:00:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1702515900000|2023-12-14 01:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1702516200000|2023-12-14 01:10:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1702516500000|2023-12-14 01:15:00|2.04|0.44|2.07|0.47|2.08|0.48|2.04|0.44|0
1702517400000|2023-12-14 01:30:00|1.92|0.62|1.91|0.61|1.92|0.62|1.91|0.61|0
1702517700000|2023-12-14 01:35:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1702518600000|2023-12-14 01:50:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1702518900000|2023-12-14 01:55:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1702519800000|2023-12-14 02:10:00|1.9|0.6|1.9|0.6|1.91|0.61|1.9|0.6|0
1702520100000|2023-12-14 02:15:00|1.91|0.61|1.91|0.61|1.91|0.61|1.9|0.6|0
1702520400000|2023-12-14 02:20:00|1.9|0.6|1.9|0.6|1.91|0.61|1.9|0.6|0
1702521300000|2023-12-14 02:35:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1702522800000|2023-12-14 03:00:00|1.9|0.6|1.91|0.61|1.91|0.61|1.9|0.6|0
1702524900000|2023-12-14 03:35:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1702526100000|2023-12-14 03:55:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1702526700000|2023-12-14 04:05:00|1.9|0.6|1.91|0.61|1.91|0.61|1.9|0.6|0
1702527000000|2023-12-14 04:10:00|1.9|0.6|1.9|0.6|1.91|0.61|1.9|0.6|0
1702527300000|2023-12-14 04:15:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1702528500000|2023-12-14 04:35:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1702528800000|2023-12-14 04:40:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1702529400000|2023-12-14 04:50:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702529700000|2023-12-14 04:55:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1702530000000|2023-12-14 05:00:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1702530300000|2023-12-14 05:05:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702530600000|2023-12-14 05:10:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1702530900000|2023-12-14 05:15:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702531200000|2023-12-14 05:20:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1702531500000|2023-12-14 05:25:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702535700000|2023-12-14 06:35:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1702536000000|2023-12-14 06:40:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1702536300000|2023-12-14 06:45:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702536900000|2023-12-14 06:55:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1702537200000|2023-12-14 07:00:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702538100000|2023-12-14 07:15:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1702538400000|2023-12-14 07:20:00|1.98|0.68|1.95|0.65|1.98|0.68|1.95|0.65|0
1702538700000|2023-12-14 07:25:00|1.96|0.66|1.96|0.66|1.96|0.66|1.95|0.65|0
1702539000000|2023-12-14 07:30:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702540200000|2023-12-14 07:50:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702540500000|2023-12-14 07:55:00|1.97|0.67|1.97|0.67|1.97|0.67|1.97|0.67|0
1702540800000|2023-12-14 08:00:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1702541100000|2023-12-14 08:05:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702541400000|2023-12-14 08:10:00|1.95|0.65|1.94|0.64|1.96|0.66|1.94|0.64|0
1702541700000|2023-12-14 08:15:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702542000000|2023-12-14 08:20:00|1.97|0.67|1.95|0.65|1.97|0.67|1.95|0.65|0
1702542300000|2023-12-14 08:25:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1702542600000|2023-12-14 08:30:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1702542900000|2023-12-14 08:35:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1702543200000|2023-12-14 08:40:00|1.95|0.65|1.94|0.64|1.95|0.65|1.93|0.63|0
1702543500000|2023-12-14 08:45:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1702544100000|2023-12-14 08:55:00|1.95|0.65|1.95|0.65|1.96|0.66|1.95|0.65|0
1702544400000|2023-12-14 09:00:00|1.96|0.66|1.97|0.67|1.97|0.67|1.95|0.65|0
1702544700000|2023-12-14 09:05:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1702545000000|2023-12-14 09:10:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1702545300000|2023-12-14 09:15:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1702545600000|2023-12-14 09:20:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1702545900000|2023-12-14 09:25:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1702546200000|2023-12-14 09:30:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1702546500000|2023-12-14 09:35:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1702547100000|2023-12-14 09:45:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1702547400000|2023-12-14 09:50:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1702547700000|2023-12-14 09:55:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1702548000000|2023-12-14 10:00:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1702548600000|2023-12-14 10:10:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1702548900000|2023-12-14 10:15:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1702549200000|2023-12-14 10:20:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702549500000|2023-12-14 10:25:00|1.95|0.65|1.95|0.65|1.95|0.65|1.95|0.65|0
1702550100000|2023-12-14 10:35:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1702550700000|2023-12-14 10:45:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1702551000000|2023-12-14 10:50:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1702551300000|2023-12-14 10:55:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1702551600000|2023-12-14 11:00:00|1.96|0.66|1.96|0.66|1.96|0.66|1.95|0.65|0
1702551900000|2023-12-14 11:05:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702552200000|2023-12-14 11:10:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1702552500000|2023-12-14 11:15:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1702553100000|2023-12-14 11:25:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1702553400000|2023-12-14 11:30:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1702554000000|2023-12-14 11:40:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702554300000|2023-12-14 11:45:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702554900000|2023-12-14 11:55:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702555200000|2023-12-14 12:00:00|1.95|0.65|1.95|0.65|1.96|0.66|1.95|0.65|0
1702555500000|2023-12-14 12:05:00|1.94|0.64|1.96|0.66|1.96|0.66|1.94|0.64|0
1702555800000|2023-12-14 12:10:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702556100000|2023-12-14 12:15:00|1.95|0.65|1.95|0.65|1.96|0.66|1.95|0.65|0
1702556400000|2023-12-14 12:20:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1702556700000|2023-12-14 12:25:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1702557600000|2023-12-14 12:40:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1702558500000|2023-12-14 12:55:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1702558800000|2023-12-14 13:00:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1702559100000|2023-12-14 13:05:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1702559400000|2023-12-14 13:10:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1702559700000|2023-12-14 13:15:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1702560000000|2023-12-14 13:20:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1702560300000|2023-12-14 13:25:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1702560600000|2023-12-14 13:30:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1702560900000|2023-12-14 13:35:00|1.97|0.67|1.95|0.65|1.97|0.67|1.95|0.65|0
1702561200000|2023-12-14 13:40:00|1.94|0.64|1.93|0.63|1.94|0.64|1.92|0.62|0
1702561500000|2023-12-14 13:45:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1702561800000|2023-12-14 13:50:00|1.92|0.62|1.97|0.67|1.98|0.68|1.92|0.62|0
1702562100000|2023-12-14 13:55:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1702562400000|2023-12-14 14:00:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1702562700000|2023-12-14 14:05:00|1.95|0.65|1.96|0.66|1.97|0.67|1.95|0.65|0
1702563000000|2023-12-14 14:10:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1702563300000|2023-12-14 14:15:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1702563600000|2023-12-14 14:20:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1702563900000|2023-12-14 14:25:00|1.97|0.67|1.99|0.69|1.99|0.69|1.97|0.67|0
1702564200000|2023-12-14 14:30:00|1.98|0.68|1.96|0.66|1.98|0.68|1.95|0.65|0
1702564500000|2023-12-14 14:35:00|1.97|0.67|1.96|0.66|1.99|0.69|1.95|0.65|0
1702564800000|2023-12-14 14:40:00|1.95|0.65|1.93|0.63|1.95|0.65|1.93|0.63|0
1702565100000|2023-12-14 14:45:00|1.92|0.62|1.94|0.64|1.94|0.64|1.91|0.61|0
1702565400000|2023-12-14 14:50:00|1.95|0.65|1.94|0.64|1.96|0.66|1.94|0.64|0
1702565700000|2023-12-14 14:55:00|1.95|0.65|1.96|0.66|1.97|0.67|1.92|0.62|0
1702566000000|2023-12-14 15:00:00|1.97|0.67|1.98|0.68|1.98|0.68|1.96|0.66|0
1702566300000|2023-12-14 15:05:00|1.99|0.69|1.95|0.65|1.99|0.69|1.95|0.65|0
1702566600000|2023-12-14 15:10:00|1.96|0.66|1.96|0.66|1.96|0.66|1.94|0.64|0
1702566900000|2023-12-14 15:15:00|1.97|0.67|1.97|0.67|1.98|0.68|1.96|0.66|0
1702567200000|2023-12-14 15:20:00|1.98|0.68|1.97|0.67|1.98|0.68|1.96|0.66|0
1702567500000|2023-12-14 15:25:00|1.96|0.66|1.97|0.67|1.98|0.68|1.95|0.65|0
1702567800000|2023-12-14 15:30:00|1.96|0.66|1.95|0.65|1.97|0.67|1.95|0.65|0
1702568100000|2023-12-14 15:35:00|1.96|0.66|1.95|0.65|1.99|0.69|1.95|0.65|0
1702568400000|2023-12-14 15:40:00|1.96|0.66|1.95|0.65|1.96|0.66|1.94|0.64|0
1702568700000|2023-12-14 15:45:00|1.94|0.64|1.95|0.65|1.96|0.66|1.94|0.64|0
1702569000000|2023-12-14 15:50:00|1.94|0.64|1.93|0.63|1.94|0.64|1.93|0.63|0
1702569300000|2023-12-14 15:55:00|1.92|0.62|1.93|0.63|1.94|0.64|1.92|0.62|0
1702569600000|2023-12-14 16:00:00|1.92|0.62|1.94|0.64|1.94|0.64|1.92|0.62|0
1702569900000|2023-12-14 16:05:00|1.93|0.63|1.94|0.64|1.95|0.65|1.93|0.63|0
1702570200000|2023-12-14 16:10:00|1.93|0.63|1.96|0.66|1.96|0.66|1.93|0.63|0
1702570500000|2023-12-14 16:15:00|1.97|0.67|1.95|0.65|1.97|0.67|1.95|0.65|0
1702570800000|2023-12-14 16:20:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1702571100000|2023-12-14 16:25:00|1.95|0.65|1.95|0.65|1.96|0.66|1.95|0.65|0
1702571400000|2023-12-14 16:30:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1702571700000|2023-12-14 16:35:00|1.96|0.66|1.94|0.64|1.96|0.66|1.94|0.64|0
1702572000000|2023-12-14 16:40:00|1.93|0.63|1.92|0.62|1.94|0.64|1.92|0.62|0
1702572300000|2023-12-14 16:45:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1702572600000|2023-12-14 16:50:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1702572900000|2023-12-14 16:55:00|1.92|0.62|1.91|0.61|1.92|0.62|1.91|0.61|0
1702573200000|2023-12-14 17:00:00|1.9|0.6|1.9|0.6|1.91|0.61|1.9|0.6|0
1702573500000|2023-12-14 17:05:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1702573800000|2023-12-14 17:10:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1702574100000|2023-12-14 17:15:00|1.94|0.64|1.93|0.63|1.94|0.64|1.93|0.63|0
1702574400000|2023-12-14 17:20:00|1.92|0.62|1.93|0.63|1.94|0.64|1.92|0.62|0
1702574700000|2023-12-14 17:25:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1702575000000|2023-12-14 17:30:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1702575300000|2023-12-14 17:35:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1702575600000|2023-12-14 17:40:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1702576200000|2023-12-14 17:50:00|1.93|0.63|1.94|0.64|1.94|0.64|1.92|0.62|0
1702576500000|2023-12-14 17:55:00|1.95|0.65|1.97|0.67|1.97|0.67|1.95|0.65|0
1702576800000|2023-12-14 18:00:00|1.98|0.68|1.93|0.63|2|0.7|1.89|0.59|0
1702577100000|2023-12-14 18:05:00|1.94|0.64|1.93|0.63|1.94|0.64|1.93|0.63|0
1702577400000|2023-12-14 18:10:00|1.94|0.64|1.93|0.63|1.94|0.64|1.93|0.63|0
1702577700000|2023-12-14 18:15:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1702578000000|2023-12-14 18:20:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1702578300000|2023-12-14 18:25:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1702578600000|2023-12-14 18:30:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1702578900000|2023-12-14 18:35:00|1.95|0.65|1.95|0.65|1.95|0.65|1.95|0.65|0
1702579200000|2023-12-14 18:40:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1702579500000|2023-12-14 18:45:00|1.96|0.66|1.97|0.67|1.97|0.67|1.95|0.65|0
1702579800000|2023-12-14 18:50:00|1.98|0.68|2|0.7|2.01|0.71|1.98|0.68|0
1702580100000|2023-12-14 18:55:00|1.99|0.69|1.98|0.68|1.99|0.69|1.97|0.67|0
1702580400000|2023-12-14 19:00:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1702580700000|2023-12-14 19:05:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1702581000000|2023-12-14 19:10:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1702581300000|2023-12-14 19:15:00|1.96|0.66|1.94|0.64|1.96|0.66|1.94|0.64|0
1702581900000|2023-12-14 19:25:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1702582200000|2023-12-14 19:30:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1702582500000|2023-12-14 19:35:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1702582800000|2023-12-14 19:40:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1702583100000|2023-12-14 19:45:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1702583400000|2023-12-14 19:50:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1702583700000|2023-12-14 19:55:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1702584000000|2023-12-14 20:00:00|1.93|0.63|1.93|0.63|1.93|0.63|1.93|0.63|0
1702584300000|2023-12-14 20:05:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1702584600000|2023-12-14 20:10:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1702584900000|2023-12-14 20:15:00|1.93|0.63|1.92|0.62|1.93|0.63|1.91|0.61|0
1702585200000|2023-12-14 20:20:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1702585500000|2023-12-14 20:25:00|1.94|0.64|1.89|0.59|1.94|0.64|1.88|0.58|0
1702586100000|2023-12-14 20:35:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702586400000|2023-12-14 20:40:00|1.89|0.59|1.92|0.62|1.92|0.62|1.87|0.57|0
1702586700000|2023-12-14 20:45:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1702587000000|2023-12-14 20:50:00|1.91|0.61|1.92|0.62|1.92|0.62|1.9|0.6|0
1702587300000|2023-12-14 20:55:00|1.91|0.61|1.89|0.59|1.92|0.62|1.89|0.59|0
1702587600000|2023-12-14 21:00:00|1.88|0.58|1.9|0.6|1.9|0.6|1.88|0.58|0
1702588500000|2023-12-14 21:15:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1702588800000|2023-12-14 21:20:00|2.06|0.46|2.05|0.45|2.06|0.46|2.05|0.45|0
1702589100000|2023-12-14 21:25:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1702590000000|2023-12-14 21:40:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1702590300000|2023-12-14 21:45:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1702590900000|2023-12-14 21:55:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1702591800000|2023-12-14 22:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1702592100000|2023-12-14 22:15:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1702592400000|2023-12-14 22:20:00|2.06|0.46|2.06|0.46|2.06|0.46|2.06|0.46|0
1702594800000|2023-12-14 23:00:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1702595700000|2023-12-14 23:15:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1702596300000|2023-12-14 23:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1702596600000|2023-12-14 23:30:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1702596900000|2023-12-14 23:35:00|2.05|0.45|2.05|0.45|2.05|0.45|2.05|0.45|0
1702598400000|2023-12-15 00:00:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1702599300000|2023-12-15 00:15:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1702599600000|2023-12-15 00:20:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1702599900000|2023-12-15 00:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1702600200000|2023-12-15 00:30:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1702600500000|2023-12-15 00:35:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1702601100000|2023-12-15 00:45:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1702601400000|2023-12-15 00:50:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1702601700000|2023-12-15 00:55:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1702602000000|2023-12-15 01:00:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1702602300000|2023-12-15 01:05:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1702602600000|2023-12-15 01:10:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1702602900000|2023-12-15 01:15:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1702603200000|2023-12-15 01:20:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1702603500000|2023-12-15 01:25:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1702603800000|2023-12-15 01:30:00|1.88|0.58|1.88|0.58|1.88|0.58|1.88|0.58|0
1702606800000|2023-12-15 02:20:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1702607700000|2023-12-15 02:35:00|1.88|0.58|1.88|0.58|1.88|0.58|1.88|0.58|0
1702608000000|2023-12-15 02:40:00|1.87|0.57|1.88|0.58|1.88|0.58|1.87|0.57|0
1702608600000|2023-12-15 02:50:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1702611600000|2023-12-15 03:40:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1702613400000|2023-12-15 04:10:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1702614000000|2023-12-15 04:20:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1702614300000|2023-12-15 04:25:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1702617600000|2023-12-15 05:20:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702618200000|2023-12-15 05:30:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1702618800000|2023-12-15 05:40:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1702619100000|2023-12-15 05:45:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1702623900000|2023-12-15 07:05:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1702624500000|2023-12-15 07:15:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1702624800000|2023-12-15 07:20:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1702625100000|2023-12-15 07:25:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1702626000000|2023-12-15 07:40:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1702626300000|2023-12-15 07:45:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1702626600000|2023-12-15 07:50:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1702626900000|2023-12-15 07:55:00|1.92|0.62|1.89|0.59|1.92|0.62|1.89|0.59|0
1702627200000|2023-12-15 08:00:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1702627500000|2023-12-15 08:05:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1702627800000|2023-12-15 08:10:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702628100000|2023-12-15 08:15:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702628400000|2023-12-15 08:20:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702628700000|2023-12-15 08:25:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702629000000|2023-12-15 08:30:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702629600000|2023-12-15 08:40:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702630200000|2023-12-15 08:50:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1702630800000|2023-12-15 09:00:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702631100000|2023-12-15 09:05:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1702632000000|2023-12-15 09:20:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1702632300000|2023-12-15 09:25:00|1.89|0.59|1.88|0.58|1.89|0.59|1.88|0.58|0
1702632600000|2023-12-15 09:30:00|1.89|0.59|1.89|0.59|1.89|0.59|1.88|0.58|0
1702632900000|2023-12-15 09:35:00|1.88|0.58|1.89|0.59|1.89|0.59|1.88|0.58|0
1702633200000|2023-12-15 09:40:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1702635300000|2023-12-15 10:15:00|1.87|0.57|1.87|0.57|1.87|0.57|1.87|0.57|0
1702635600000|2023-12-15 10:20:00|1.88|0.58|1.88|0.58|1.88|0.58|1.87|0.57|0
1702635900000|2023-12-15 10:25:00|1.87|0.57|1.88|0.58|1.88|0.58|1.87|0.57|0
1702636800000|2023-12-15 10:40:00|1.89|0.59|1.89|0.59|1.89|0.59|1.88|0.58|0
1702637100000|2023-12-15 10:45:00|1.88|0.58|1.9|0.6|1.9|0.6|1.88|0.58|0
1702637400000|2023-12-15 10:50:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702637700000|2023-12-15 10:55:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702638000000|2023-12-15 11:00:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702638300000|2023-12-15 11:05:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702638600000|2023-12-15 11:10:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1702641900000|2023-12-15 12:05:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1702642200000|2023-12-15 12:10:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702642500000|2023-12-15 12:15:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1702644000000|2023-12-15 12:40:00|1.9|0.6|1.9|0.6|1.9|0.6|1.9|0.6|0
1702644900000|2023-12-15 12:55:00|1.91|0.61|1.91|0.61|1.91|0.61|1.9|0.6|0
1702645200000|2023-12-15 13:00:00|1.9|0.6|1.91|0.61|1.91|0.61|1.9|0.6|0
1702645500000|2023-12-15 13:05:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1702646400000|2023-12-15 13:20:00|1.89|0.59|1.88|0.58|1.89|0.59|1.88|0.58|0
1702646700000|2023-12-15 13:25:00|1.87|0.57|1.87|0.57|1.87|0.57|1.87|0.57|0
1702647000000|2023-12-15 13:30:00|1.88|0.58|1.89|0.59|1.9|0.6|1.88|0.58|0
1702647300000|2023-12-15 13:35:00|1.9|0.6|1.92|0.62|1.92|0.62|1.89|0.59|0
1702647600000|2023-12-15 13:40:00|1.93|0.63|1.92|0.62|1.94|0.64|1.92|0.62|0
1702647900000|2023-12-15 13:45:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1702648200000|2023-12-15 13:50:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1702648800000|2023-12-15 14:00:00|1.92|0.62|1.91|0.61|1.92|0.62|1.9|0.6|0
1702649100000|2023-12-15 14:05:00|1.9|0.6|1.9|0.6|1.9|0.6|1.9|0.6|0
1702649400000|2023-12-15 14:10:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1702649700000|2023-12-15 14:15:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1702650000000|2023-12-15 14:20:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702650300000|2023-12-15 14:25:00|1.91|0.61|1.93|0.63|1.93|0.63|1.9|0.6|0
1702650600000|2023-12-15 14:30:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1702650900000|2023-12-15 14:35:00|1.95|0.65|1.94|0.64|1.95|0.65|1.93|0.63|0
1702651200000|2023-12-15 14:40:00|1.93|0.63|1.93|0.63|1.94|0.64|1.92|0.62|0
1702651500000|2023-12-15 14:45:00|1.92|0.62|1.94|0.64|1.94|0.64|1.92|0.62|0
1702651800000|2023-12-15 14:50:00|1.93|0.63|1.92|0.62|1.94|0.64|1.91|0.61|0
1702652100000|2023-12-15 14:55:00|1.93|0.63|1.94|0.64|1.94|0.64|1.92|0.62|0
1702652400000|2023-12-15 15:00:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1702652700000|2023-12-15 15:05:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1702653000000|2023-12-15 15:10:00|1.93|0.63|1.92|0.62|1.94|0.64|1.92|0.62|0
1702653300000|2023-12-15 15:15:00|1.93|0.63|1.87|0.57|1.93|0.63|1.84|0.54|0
1702653600000|2023-12-15 15:20:00|1.86|0.56|1.87|0.57|1.88|0.58|1.86|0.56|0
1702653900000|2023-12-15 15:25:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702654200000|2023-12-15 15:30:00|1.86|0.56|1.88|0.58|1.88|0.58|1.85|0.55|0
1702654500000|2023-12-15 15:35:00|1.87|0.57|1.88|0.58|1.88|0.58|1.87|0.57|0
1702654800000|2023-12-15 15:40:00|1.87|0.57|1.89|0.59|1.89|0.59|1.87|0.57|0
1702655100000|2023-12-15 15:45:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1702655400000|2023-12-15 15:50:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1702655700000|2023-12-15 15:55:00|1.91|0.61|1.91|0.61|1.91|0.61|1.9|0.6|0
1702656000000|2023-12-15 16:00:00|1.9|0.6|1.91|0.61|1.91|0.61|1.9|0.6|0
1702656300000|2023-12-15 16:05:00|1.92|0.62|1.92|0.62|1.93|0.63|1.91|0.61|0
1702656600000|2023-12-15 16:10:00|1.93|0.63|1.92|0.62|1.93|0.63|1.91|0.61|0
1702656900000|2023-12-15 16:15:00|1.91|0.61|1.92|0.62|1.93|0.63|1.91|0.61|0
1702657200000|2023-12-15 16:20:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1702657800000|2023-12-15 16:30:00|1.9|0.6|1.91|0.61|1.91|0.61|1.9|0.6|0
1702658100000|2023-12-15 16:35:00|1.9|0.6|1.91|0.61|1.92|0.62|1.9|0.6|0
1702658400000|2023-12-15 16:40:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1702659300000|2023-12-15 16:55:00|1.93|0.63|1.92|0.62|1.93|0.63|1.91|0.61|0
1702659600000|2023-12-15 17:00:00|1.91|0.61|1.93|0.63|1.93|0.63|1.91|0.61|0
1702659900000|2023-12-15 17:05:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1702660200000|2023-12-15 17:10:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1702660500000|2023-12-15 17:15:00|1.91|0.61|1.91|0.61|1.92|0.62|1.91|0.61|0
1702660800000|2023-12-15 17:20:00|1.92|0.62|1.91|0.61|1.92|0.62|1.91|0.61|0
1702661100000|2023-12-15 17:25:00|1.9|0.6|1.91|0.61|1.91|0.61|1.9|0.6|0
1702661700000|2023-12-15 17:35:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1702662000000|2023-12-15 17:40:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1702662300000|2023-12-15 17:45:00|1.93|0.63|1.92|0.62|1.94|0.64|1.92|0.62|0
1702662600000|2023-12-15 17:50:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1702662900000|2023-12-15 17:55:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1702663200000|2023-12-15 18:00:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1702663500000|2023-12-15 18:05:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1702663800000|2023-12-15 18:10:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1702664100000|2023-12-15 18:15:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1702664400000|2023-12-15 18:20:00|1.93|0.63|1.93|0.63|1.93|0.63|1.93|0.63|0
1702664700000|2023-12-15 18:25:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1702665000000|2023-12-15 18:30:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1702665300000|2023-12-15 18:35:00|1.93|0.63|1.94|0.64|1.94|0.64|1.92|0.62|0
1702665600000|2023-12-15 18:40:00|1.95|0.65|1.91|0.61|1.95|0.65|1.89|0.59|0
1702665900000|2023-12-15 18:45:00|1.92|0.62|1.96|0.66|1.96|0.66|1.9|0.6|0
1702666200000|2023-12-15 18:50:00|1.95|0.65|1.97|0.67|1.97|0.67|1.95|0.65|0
1702666500000|2023-12-15 18:55:00|1.96|0.66|1.97|0.67|1.98|0.68|1.96|0.66|0
1702666800000|2023-12-15 19:00:00|1.98|0.68|1.97|0.67|1.98|0.68|1.96|0.66|0
1702667100000|2023-12-15 19:05:00|1.98|0.68|1.97|0.67|1.98|0.68|1.96|0.66|0
1702667400000|2023-12-15 19:10:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1702667700000|2023-12-15 19:15:00|1.95|0.65|1.95|0.65|1.96|0.66|1.95|0.65|0
1702668000000|2023-12-15 19:20:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1702668300000|2023-12-15 19:25:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1702668600000|2023-12-15 19:30:00|1.96|0.66|1.95|0.65|1.97|0.67|1.95|0.65|0
1702668900000|2023-12-15 19:35:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1702669200000|2023-12-15 19:40:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1702669500000|2023-12-15 19:45:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1702670100000|2023-12-15 19:55:00|1.96|0.66|1.95|0.65|1.97|0.67|1.95|0.65|0
1702670400000|2023-12-15 20:00:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1702670700000|2023-12-15 20:05:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1702671000000|2023-12-15 20:10:00|1.95|0.65|1.95|0.65|1.96|0.66|1.95|0.65|0
1702671300000|2023-12-15 20:15:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1702671600000|2023-12-15 20:20:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1702671900000|2023-12-15 20:25:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1702672200000|2023-12-15 20:30:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1702672500000|2023-12-15 20:35:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1702672800000|2023-12-15 20:40:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1702673100000|2023-12-15 20:45:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1702673400000|2023-12-15 20:50:00|1.93|0.63|1.9|0.6|1.96|0.66|1.89|0.59|0
1702673700000|2023-12-15 20:55:00|1.94|0.64|1.97|0.67|1.97|0.67|1.93|0.63|0
1702674000000|2023-12-15 21:00:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1702674300000|2023-12-15 21:05:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1702674600000|2023-12-15 21:10:00|1.95|0.65|1.95|0.65|1.95|0.65|1.95|0.65|0
1702862400000|2023-12-18 01:20:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1702862700000|2023-12-18 01:25:00|2.04|0.44|2.06|0.46|2.07|0.47|2.04|0.44|0
1702882800000|2023-12-18 07:00:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1702884600000|2023-12-18 07:30:00|1.88|0.58|1.89|0.59|1.89|0.59|1.88|0.58|0
1702884900000|2023-12-18 07:35:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1702886100000|2023-12-18 07:55:00|1.89|0.59|1.89|0.59|1.89|0.59|1.88|0.58|0
1702886400000|2023-12-18 08:00:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1702886700000|2023-12-18 08:05:00|1.9|0.6|1.9|0.6|1.9|0.6|1.89|0.59|0
1702887000000|2023-12-18 08:10:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702887300000|2023-12-18 08:15:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702887900000|2023-12-18 08:25:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1702888200000|2023-12-18 08:30:00|1.92|0.62|1.9|0.6|1.92|0.62|1.9|0.6|0
1702888500000|2023-12-18 08:35:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1702888800000|2023-12-18 08:40:00|1.89|0.59|1.9|0.6|1.9|0.6|1.89|0.59|0
1702889100000|2023-12-18 08:45:00|1.89|0.59|1.89|0.59|1.9|0.6|1.89|0.59|0
1702889700000|2023-12-18 08:55:00|1.9|0.6|1.86|0.56|1.9|0.6|1.86|0.56|0
1702890000000|2023-12-18 09:00:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1702891200000|2023-12-18 09:20:00|1.87|0.57|1.85|0.55|1.87|0.57|1.85|0.55|0
1702891500000|2023-12-18 09:25:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702891800000|2023-12-18 09:30:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702893000000|2023-12-18 09:50:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702893300000|2023-12-18 09:55:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1702893600000|2023-12-18 10:00:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1702894500000|2023-12-18 10:15:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1702894800000|2023-12-18 10:20:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702895400000|2023-12-18 10:30:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1702895700000|2023-12-18 10:35:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702896000000|2023-12-18 10:40:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1702896600000|2023-12-18 10:50:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1702896900000|2023-12-18 10:55:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1702897200000|2023-12-18 11:00:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1702897500000|2023-12-18 11:05:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1702897800000|2023-12-18 11:10:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1702898700000|2023-12-18 11:25:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1702899000000|2023-12-18 11:30:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1702899900000|2023-12-18 11:45:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1702900200000|2023-12-18 11:50:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1702900500000|2023-12-18 11:55:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702900800000|2023-12-18 12:00:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1702901100000|2023-12-18 12:05:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1702901400000|2023-12-18 12:10:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1702901700000|2023-12-18 12:15:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1702904100000|2023-12-18 12:55:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1702904400000|2023-12-18 13:00:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702904700000|2023-12-18 13:05:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1702905000000|2023-12-18 13:10:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1702905300000|2023-12-18 13:15:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702906200000|2023-12-18 13:30:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1702906500000|2023-12-18 13:35:00|1.82|0.52|1.83|0.53|1.84|0.54|1.82|0.52|0
1702906800000|2023-12-18 13:40:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702907100000|2023-12-18 13:45:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1702907400000|2023-12-18 13:50:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1702908300000|2023-12-18 14:05:00|1.83|0.53|1.83|0.53|1.83|0.53|1.82|0.52|0
1702908600000|2023-12-18 14:10:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1702908900000|2023-12-18 14:15:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1702909200000|2023-12-18 14:20:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1702909500000|2023-12-18 14:25:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1702909800000|2023-12-18 14:30:00|1.83|0.53|1.81|0.51|1.83|0.53|1.81|0.51|0
1702910100000|2023-12-18 14:35:00|1.82|0.52|1.81|0.51|1.82|0.52|1.8|0.5|0
1702910400000|2023-12-18 14:40:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1702910700000|2023-12-18 14:45:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702911000000|2023-12-18 14:50:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1702911300000|2023-12-18 14:55:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1702911600000|2023-12-18 15:00:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1702911900000|2023-12-18 15:05:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1702912200000|2023-12-18 15:10:00|1.81|0.51|1.86|0.56|1.86|0.56|1.81|0.51|0
1702912500000|2023-12-18 15:15:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1702912800000|2023-12-18 15:20:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702913100000|2023-12-18 15:25:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1702913400000|2023-12-18 15:30:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1702913700000|2023-12-18 15:35:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1702914000000|2023-12-18 15:40:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1702914300000|2023-12-18 15:45:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1702914600000|2023-12-18 15:50:00|1.87|0.57|1.87|0.57|1.87|0.57|1.87|0.57|0
1702914900000|2023-12-18 15:55:00|1.86|0.56|1.84|0.54|1.87|0.57|1.84|0.54|0
1702915200000|2023-12-18 16:00:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1702915500000|2023-12-18 16:05:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1702915800000|2023-12-18 16:10:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1702916100000|2023-12-18 16:15:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1702916400000|2023-12-18 16:20:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1702916700000|2023-12-18 16:25:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1702917000000|2023-12-18 16:30:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1702918800000|2023-12-18 17:00:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1702919400000|2023-12-18 17:10:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1702920900000|2023-12-18 17:35:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1702921200000|2023-12-18 17:40:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1702921500000|2023-12-18 17:45:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1702922100000|2023-12-18 17:55:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1702922400000|2023-12-18 18:00:00|1.85|0.55|1.85|0.55|1.85|0.55|1.85|0.55|0
1702922700000|2023-12-18 18:05:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1702923000000|2023-12-18 18:10:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1702923300000|2023-12-18 18:15:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1702924200000|2023-12-18 18:30:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1702926000000|2023-12-18 19:00:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1702926300000|2023-12-18 19:05:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1702926600000|2023-12-18 19:10:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1702926900000|2023-12-18 19:15:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1702927200000|2023-12-18 19:20:00|1.83|0.53|1.82|0.52|1.84|0.54|1.82|0.52|0
1702927500000|2023-12-18 19:25:00|1.83|0.53|1.84|0.54|1.84|0.54|1.82|0.52|0
1702927800000|2023-12-18 19:30:00|1.83|0.53|1.84|0.54|1.85|0.55|1.83|0.53|0
1702928100000|2023-12-18 19:35:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1702928400000|2023-12-18 19:40:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1702928700000|2023-12-18 19:45:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702929600000|2023-12-18 20:00:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702929900000|2023-12-18 20:05:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702930200000|2023-12-18 20:10:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702930800000|2023-12-18 20:20:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1702931100000|2023-12-18 20:25:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1702931400000|2023-12-18 20:30:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1702931700000|2023-12-18 20:35:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702932000000|2023-12-18 20:40:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1702932300000|2023-12-18 20:45:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1702932600000|2023-12-18 20:50:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1702932900000|2023-12-18 20:55:00|1.84|0.54|1.85|0.55|1.85|0.55|1.84|0.54|0
1702933200000|2023-12-18 21:00:00|1.86|0.56|1.86|0.56|1.86|0.56|1.84|0.54|0
1702933500000|2023-12-18 21:05:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1702934100000|2023-12-18 21:15:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1702938600000|2023-12-18 22:30:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1702938900000|2023-12-18 22:35:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1702939500000|2023-12-18 22:45:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1702939800000|2023-12-18 22:50:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1702940100000|2023-12-18 22:55:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1702940400000|2023-12-18 23:00:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1702940700000|2023-12-18 23:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1702941000000|2023-12-18 23:10:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1702941300000|2023-12-18 23:15:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1702941600000|2023-12-18 23:20:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1702946100000|2023-12-19 00:35:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1702948500000|2023-12-19 01:15:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1702948800000|2023-12-19 01:20:00|2.03|0.43|2.03|0.43|2.03|0.43|2.02|0.42|0
1702949100000|2023-12-19 01:25:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1702949400000|2023-12-19 01:30:00|1.88|0.58|1.88|0.58|1.88|0.58|1.88|0.58|0
1702950000000|2023-12-19 01:40:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1702951200000|2023-12-19 02:00:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1702951500000|2023-12-19 02:05:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1702952100000|2023-12-19 02:15:00|1.87|0.57|1.87|0.57|1.87|0.57|1.87|0.57|0
1702952700000|2023-12-19 02:25:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1702953900000|2023-12-19 02:45:00|1.85|0.55|1.85|0.55|1.85|0.55|1.85|0.55|0
1702954200000|2023-12-19 02:50:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1702955100000|2023-12-19 03:05:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1702955400000|2023-12-19 03:10:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702959000000|2023-12-19 04:10:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1702963200000|2023-12-19 05:20:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1702965600000|2023-12-19 06:00:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1702965900000|2023-12-19 06:05:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1702969200000|2023-12-19 07:00:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1702969500000|2023-12-19 07:05:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1702970100000|2023-12-19 07:15:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1702970400000|2023-12-19 07:20:00|1.89|0.59|1.88|0.58|1.89|0.59|1.88|0.58|0
1702970700000|2023-12-19 07:25:00|1.89|0.59|1.89|0.59|1.89|0.59|1.88|0.58|0
1702971000000|2023-12-19 07:30:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1702972500000|2023-12-19 07:55:00|1.89|0.59|1.89|0.59|1.89|0.59|1.89|0.59|0
1702972800000|2023-12-19 08:00:00|1.88|0.58|1.88|0.58|1.88|0.58|1.88|0.58|0
1702973400000|2023-12-19 08:10:00|1.87|0.57|1.88|0.58|1.88|0.58|1.87|0.57|0
1702974000000|2023-12-19 08:20:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1702977300000|2023-12-19 09:15:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1702977600000|2023-12-19 09:20:00|1.87|0.57|1.86|0.56|1.87|0.57|1.86|0.56|0
1702977900000|2023-12-19 09:25:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1702978200000|2023-12-19 09:30:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1702978500000|2023-12-19 09:35:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1702978800000|2023-12-19 09:40:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1702979400000|2023-12-19 09:50:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1702980300000|2023-12-19 10:05:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1702982700000|2023-12-19 10:45:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1702983000000|2023-12-19 10:50:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1702983600000|2023-12-19 11:00:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1702983900000|2023-12-19 11:05:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1702984200000|2023-12-19 11:10:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1702984800000|2023-12-19 11:20:00|1.86|0.56|1.86|0.56|1.87|0.57|1.86|0.56|0
1702986600000|2023-12-19 11:50:00|1.85|0.55|1.86|0.56|1.86|0.56|1.85|0.55|0
1702987800000|2023-12-19 12:10:00|1.85|0.55|1.85|0.55|1.86|0.56|1.85|0.55|0
1702988100000|2023-12-19 12:15:00|1.84|0.54|1.88|0.58|1.89|0.59|1.84|0.54|0
1702988400000|2023-12-19 12:20:00|1.84|0.54|1.82|0.52|1.84|0.54|1.82|0.52|0
1702989000000|2023-12-19 12:30:00|1.83|0.53|1.83|0.53|1.83|0.53|1.82|0.52|0
1702989300000|2023-12-19 12:35:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1702990200000|2023-12-19 12:50:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1702992600000|2023-12-19 13:30:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1702992900000|2023-12-19 13:35:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1702993200000|2023-12-19 13:40:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1702994100000|2023-12-19 13:55:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1702994400000|2023-12-19 14:00:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1702995600000|2023-12-19 14:20:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1702995900000|2023-12-19 14:25:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1702996200000|2023-12-19 14:30:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1702996500000|2023-12-19 14:35:00|1.82|0.52|1.82|0.52|1.83|0.53|1.81|0.51|0
1702996800000|2023-12-19 14:40:00|1.83|0.53|1.81|0.51|1.83|0.53|1.81|0.51|0
1702997100000|2023-12-19 14:45:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1702997400000|2023-12-19 14:50:00|1.81|0.51|1.8|0.5|1.82|0.52|1.8|0.5|0
1702997700000|2023-12-19 14:55:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1702998000000|2023-12-19 15:00:00|1.86|0.56|1.83|0.53|1.87|0.57|1.83|0.53|0
1702998300000|2023-12-19 15:05:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1702998600000|2023-12-19 15:10:00|1.82|0.52|1.82|0.52|1.83|0.53|1.81|0.51|0
1702998900000|2023-12-19 15:15:00|1.81|0.51|1.84|0.54|1.84|0.54|1.81|0.51|0
1702999200000|2023-12-19 15:20:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1702999500000|2023-12-19 15:25:00|1.84|0.54|1.85|0.55|1.85|0.55|1.83|0.53|0
1702999800000|2023-12-19 15:30:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1703000100000|2023-12-19 15:35:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1703000400000|2023-12-19 15:40:00|1.86|0.56|1.85|0.55|1.86|0.56|1.84|0.54|0
1703000700000|2023-12-19 15:45:00|1.86|0.56|1.84|0.54|1.86|0.56|1.84|0.54|0
1703001000000|2023-12-19 15:50:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1703001600000|2023-12-19 16:00:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1703001900000|2023-12-19 16:05:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1703002200000|2023-12-19 16:10:00|1.85|0.55|1.85|0.55|1.85|0.55|1.85|0.55|0
1703002800000|2023-12-19 16:20:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1703003100000|2023-12-19 16:25:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1703003400000|2023-12-19 16:30:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1703003700000|2023-12-19 16:35:00|1.85|0.55|1.85|0.55|1.85|0.55|1.85|0.55|0
1703004600000|2023-12-19 16:50:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1703004900000|2023-12-19 16:55:00|1.87|0.57|1.87|0.57|1.87|0.57|1.86|0.56|0
1703005200000|2023-12-19 17:00:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1703005500000|2023-12-19 17:05:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1703005800000|2023-12-19 17:10:00|1.85|0.55|1.85|0.55|1.85|0.55|1.85|0.55|0
1703006400000|2023-12-19 17:20:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1703006700000|2023-12-19 17:25:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1703007900000|2023-12-19 17:45:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703008200000|2023-12-19 17:50:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1703008500000|2023-12-19 17:55:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703008800000|2023-12-19 18:00:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703009100000|2023-12-19 18:05:00|1.84|0.54|1.85|0.55|1.85|0.55|1.83|0.53|0
1703009400000|2023-12-19 18:10:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1703009700000|2023-12-19 18:15:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1703010000000|2023-12-19 18:20:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1703010600000|2023-12-19 18:30:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703010900000|2023-12-19 18:35:00|1.83|0.53|1.82|0.52|1.84|0.54|1.82|0.52|0
1703011500000|2023-12-19 18:45:00|1.81|0.51|1.84|0.54|1.84|0.54|1.81|0.51|0
1703013000000|2023-12-19 19:10:00|1.83|0.53|1.82|0.52|1.84|0.54|1.82|0.52|0
1703013300000|2023-12-19 19:15:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1703013600000|2023-12-19 19:20:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1703013900000|2023-12-19 19:25:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1703014200000|2023-12-19 19:30:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1703014800000|2023-12-19 19:40:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1703016000000|2023-12-19 20:00:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1703016300000|2023-12-19 20:05:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1703016900000|2023-12-19 20:15:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1703017200000|2023-12-19 20:20:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1703017500000|2023-12-19 20:25:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1703017800000|2023-12-19 20:30:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1703018100000|2023-12-19 20:35:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1703018400000|2023-12-19 20:40:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1703018700000|2023-12-19 20:45:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1703019000000|2023-12-19 20:50:00|1.81|0.51|1.83|0.53|1.84|0.54|1.81|0.51|0
1703019300000|2023-12-19 20:55:00|1.82|0.52|1.84|0.54|1.84|0.54|1.82|0.52|0
1703019600000|2023-12-19 21:00:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1703020500000|2023-12-19 21:15:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1703021100000|2023-12-19 21:25:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1703021400000|2023-12-19 21:30:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1703022900000|2023-12-19 21:55:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1703028300000|2023-12-19 23:25:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1703028600000|2023-12-19 23:30:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1703031000000|2023-12-20 00:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1703031300000|2023-12-20 00:15:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1703031900000|2023-12-20 00:25:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1703032200000|2023-12-20 00:30:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1703032800000|2023-12-20 00:40:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1703033700000|2023-12-20 00:55:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1703034000000|2023-12-20 01:00:00|1.99|0.39|1.99|0.39|1.99|0.39|1.99|0.39|0
1703034600000|2023-12-20 01:10:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1703034900000|2023-12-20 01:15:00|2.01|0.41|2.01|0.41|2.01|0.41|1.98|0.38|0
1703035200000|2023-12-20 01:20:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1703035500000|2023-12-20 01:25:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1703035800000|2023-12-20 01:30:00|1.86|0.56|1.85|0.55|1.86|0.56|1.85|0.55|0
1703037900000|2023-12-20 02:05:00|1.87|0.57|1.83|0.53|1.87|0.57|1.83|0.53|0
1703039700000|2023-12-20 02:35:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1703040000000|2023-12-20 02:40:00|1.83|0.53|1.83|0.53|1.83|0.53|1.82|0.52|0
1703040300000|2023-12-20 02:45:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1703048100000|2023-12-20 04:55:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1703048400000|2023-12-20 05:00:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1703050500000|2023-12-20 05:35:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1703051100000|2023-12-20 05:45:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1703054700000|2023-12-20 06:45:00|1.81|0.51|1.8|0.5|1.81|0.51|1.8|0.5|0
1703055000000|2023-12-20 06:50:00|1.81|0.51|1.8|0.5|1.81|0.51|1.8|0.5|0
1703055600000|2023-12-20 07:00:00|1.81|0.51|1.8|0.5|1.81|0.51|1.8|0.5|0
1703058000000|2023-12-20 07:40:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1703058600000|2023-12-20 07:50:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1703058900000|2023-12-20 07:55:00|1.82|0.52|1.82|0.52|1.82|0.52|1.81|0.51|0
1703059200000|2023-12-20 08:00:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1703059500000|2023-12-20 08:05:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1703059800000|2023-12-20 08:10:00|1.83|0.53|1.83|0.53|1.83|0.53|1.82|0.52|0
1703060700000|2023-12-20 08:25:00|1.82|0.52|1.83|0.53|1.83|0.53|1.82|0.52|0
1703061300000|2023-12-20 08:35:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703061600000|2023-12-20 08:40:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703061900000|2023-12-20 08:45:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1703062200000|2023-12-20 08:50:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1703062500000|2023-12-20 08:55:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703062800000|2023-12-20 09:00:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1703063100000|2023-12-20 09:05:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1703064000000|2023-12-20 09:20:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1703064300000|2023-12-20 09:25:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1703064600000|2023-12-20 09:30:00|1.84|0.54|1.84|0.54|1.85|0.55|1.82|0.52|0
1703064900000|2023-12-20 09:35:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703065500000|2023-12-20 09:45:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703065800000|2023-12-20 09:50:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1703067900000|2023-12-20 10:25:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1703068200000|2023-12-20 10:30:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703068500000|2023-12-20 10:35:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703068800000|2023-12-20 10:40:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1703069400000|2023-12-20 10:50:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703069700000|2023-12-20 10:55:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703070000000|2023-12-20 11:00:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703072400000|2023-12-20 11:40:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1703072700000|2023-12-20 11:45:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1703073000000|2023-12-20 11:50:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1703073300000|2023-12-20 11:55:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1703073600000|2023-12-20 12:00:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703073900000|2023-12-20 12:05:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1703074500000|2023-12-20 12:15:00|1.83|0.53|1.83|0.53|1.83|0.53|1.83|0.53|0
1703076000000|2023-12-20 12:40:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703076300000|2023-12-20 12:45:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703076600000|2023-12-20 12:50:00|1.84|0.54|1.83|0.53|1.84|0.54|1.81|0.51|0
1703076900000|2023-12-20 12:55:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1703077200000|2023-12-20 13:00:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1703078400000|2023-12-20 13:20:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1703078700000|2023-12-20 13:25:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1703079000000|2023-12-20 13:30:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1703079300000|2023-12-20 13:35:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1703080200000|2023-12-20 13:50:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1703080500000|2023-12-20 13:55:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1703080800000|2023-12-20 14:00:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1703082000000|2023-12-20 14:20:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1703082600000|2023-12-20 14:30:00|1.8|0.5|1.8|0.5|1.8|0.5|1.8|0.5|0
1703082900000|2023-12-20 14:35:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1703083200000|2023-12-20 14:40:00|1.78|0.48|1.78|0.48|1.79|0.49|1.78|0.48|0
1703083500000|2023-12-20 14:45:00|1.79|0.49|1.78|0.48|1.79|0.49|1.78|0.48|0
1703083800000|2023-12-20 14:50:00|1.79|0.49|1.78|0.48|1.79|0.49|1.78|0.48|0
1703084100000|2023-12-20 14:55:00|1.79|0.49|1.78|0.48|1.8|0.5|1.78|0.48|0
1703084400000|2023-12-20 15:00:00|1.77|0.47|1.78|0.48|1.79|0.49|1.77|0.47|0
1703084700000|2023-12-20 15:05:00|1.77|0.47|1.8|0.5|1.8|0.5|1.77|0.47|0
1703085000000|2023-12-20 15:10:00|1.79|0.49|1.8|0.5|1.8|0.5|1.79|0.49|0
1703085300000|2023-12-20 15:15:00|1.79|0.49|1.8|0.5|1.8|0.5|1.79|0.49|0
1703085600000|2023-12-20 15:20:00|1.79|0.49|1.8|0.5|1.8|0.5|1.79|0.49|0
1703085900000|2023-12-20 15:25:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1703086200000|2023-12-20 15:30:00|1.78|0.48|1.81|0.51|1.81|0.51|1.78|0.48|0
1703086500000|2023-12-20 15:35:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1703086800000|2023-12-20 15:40:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1703087100000|2023-12-20 15:45:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1703087400000|2023-12-20 15:50:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1703088000000|2023-12-20 16:00:00|1.8|0.5|1.81|0.51|1.81|0.51|1.8|0.5|0
1703088900000|2023-12-20 16:15:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1703089200000|2023-12-20 16:20:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1703089500000|2023-12-20 16:25:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1703089800000|2023-12-20 16:30:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1703090400000|2023-12-20 16:40:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1703091600000|2023-12-20 17:00:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1703091900000|2023-12-20 17:05:00|1.81|0.51|1.81|0.51|1.81|0.51|1.8|0.5|0
1703092200000|2023-12-20 17:10:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1703093400000|2023-12-20 17:30:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1703093700000|2023-12-20 17:35:00|1.8|0.5|1.8|0.5|1.81|0.51|1.8|0.5|0
1703094000000|2023-12-20 17:40:00|1.79|0.49|1.79|0.49|1.8|0.5|1.79|0.49|0
1703094300000|2023-12-20 17:45:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1703094600000|2023-12-20 17:50:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1703094900000|2023-12-20 17:55:00|1.78|0.48|1.79|0.49|1.79|0.49|1.78|0.48|0
1703095200000|2023-12-20 18:00:00|1.8|0.5|1.79|0.49|1.8|0.5|1.79|0.49|0
1703095800000|2023-12-20 18:10:00|1.8|0.5|1.82|0.52|1.82|0.52|1.79|0.49|0
1703096100000|2023-12-20 18:15:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1703096400000|2023-12-20 18:20:00|1.81|0.51|1.82|0.52|1.82|0.52|1.81|0.51|0
1703097000000|2023-12-20 18:30:00|1.81|0.51|1.81|0.51|1.81|0.51|1.81|0.51|0
1703097300000|2023-12-20 18:35:00|1.82|0.52|1.82|0.52|1.82|0.52|1.82|0.52|0
1703097600000|2023-12-20 18:40:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1703097900000|2023-12-20 18:45:00|1.83|0.53|1.82|0.52|1.83|0.53|1.82|0.52|0
1703098200000|2023-12-20 18:50:00|1.83|0.53|1.83|0.53|1.83|0.53|1.82|0.52|0
1703098500000|2023-12-20 18:55:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703098800000|2023-12-20 19:00:00|1.84|0.54|1.85|0.55|1.85|0.55|1.83|0.53|0
1703099100000|2023-12-20 19:05:00|1.84|0.54|1.84|0.54|1.84|0.54|1.84|0.54|0
1703099400000|2023-12-20 19:10:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703099700000|2023-12-20 19:15:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703100300000|2023-12-20 19:25:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1703100600000|2023-12-20 19:30:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1703100900000|2023-12-20 19:35:00|1.81|0.51|1.83|0.53|1.84|0.54|1.8|0.5|0
1703101200000|2023-12-20 19:40:00|1.84|0.54|1.84|0.54|1.84|0.54|1.82|0.52|0
1703101500000|2023-12-20 19:45:00|1.85|0.55|1.86|0.56|1.87|0.57|1.84|0.54|0
1703101800000|2023-12-20 19:50:00|1.87|0.57|1.9|0.6|1.95|0.65|1.87|0.57|0
1703102100000|2023-12-20 19:55:00|1.91|0.61|1.94|0.64|1.94|0.64|1.9|0.6|0
1703102400000|2023-12-20 20:00:00|1.95|0.65|2.11|0.81|2.12|0.82|1.88|0.58|0
1703102700000|2023-12-20 20:05:00|2.12|0.82|2.11|0.81|2.14|0.84|2.1|0.8|0
1703103000000|2023-12-20 20:10:00|2.1|0.8|2.11|0.81|2.12|0.82|2.08|0.78|0
1703103300000|2023-12-20 20:15:00|2.1|0.8|2.03|0.73|2.12|0.82|2.01|0.71|0
1703103600000|2023-12-20 20:20:00|2.02|0.72|2.09|0.79|2.09|0.79|2.02|0.72|0
1703103900000|2023-12-20 20:25:00|2.1|0.8|2.12|0.82|2.12|0.82|2.08|0.78|0
1703104200000|2023-12-20 20:30:00|2.11|0.81|2.11|0.81|2.13|0.83|2.09|0.79|0
1703104500000|2023-12-20 20:35:00|2.12|0.82|2.13|0.83|2.13|0.83|2.11|0.81|0
1703104800000|2023-12-20 20:40:00|2.12|0.82|2.1|0.8|2.12|0.82|2.1|0.8|0
1703105100000|2023-12-20 20:45:00|2.11|0.81|2.04|0.74|2.11|0.81|2.04|0.74|0
1703105400000|2023-12-20 20:50:00|2.03|0.73|2.06|0.76|2.08|0.78|2.03|0.73|0
1703105700000|2023-12-20 20:55:00|2.07|0.77|2.1|0.8|2.11|0.81|2.04|0.74|0
1703106000000|2023-12-20 21:00:00|2.09|0.79|2.11|0.81|2.13|0.83|2.09|0.79|0
1703106300000|2023-12-20 21:05:00|2.1|0.8|2.07|0.77|2.11|0.81|2.05|0.75|0
1703106600000|2023-12-20 21:10:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1703106900000|2023-12-20 21:15:00|2.21|0.61|2.15|0.55|2.21|0.61|2.15|0.55|0
1703107200000|2023-12-20 21:20:00|2.14|0.54|2.15|0.55|2.15|0.55|2.14|0.54|0
1703107500000|2023-12-20 21:25:00|2.14|0.54|2.14|0.54|2.14|0.54|2.14|0.54|0
1703108100000|2023-12-20 21:35:00|2.15|0.55|2.15|0.55|2.15|0.55|2.15|0.55|0
1703108400000|2023-12-20 21:40:00|2.14|0.54|2.14|0.54|2.15|0.55|2.14|0.54|0
1703109000000|2023-12-20 21:50:00|2.13|0.53|2.2|0.6|2.2|0.6|2.13|0.53|0
1703109300000|2023-12-20 21:55:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1703112900000|2023-12-20 22:55:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1703113200000|2023-12-20 23:00:00|2.18|0.58|2.18|0.58|2.18|0.58|2.18|0.58|0
1703114400000|2023-12-20 23:20:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1703114700000|2023-12-20 23:25:00|2.17|0.57|2.18|0.58|2.18|0.58|2.17|0.57|0
1703115000000|2023-12-20 23:30:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1703115900000|2023-12-20 23:45:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1703116200000|2023-12-20 23:50:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1703116800000|2023-12-21 00:00:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1703117100000|2023-12-21 00:05:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1703117400000|2023-12-21 00:10:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1703118000000|2023-12-21 00:20:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1703118600000|2023-12-21 00:30:00|2.16|0.56|2.16|0.56|2.17|0.57|2.16|0.56|0
1703118900000|2023-12-21 00:35:00|2.17|0.57|2.16|0.56|2.17|0.57|2.16|0.56|0
1703119200000|2023-12-21 00:40:00|2.17|0.57|2.17|0.57|2.17|0.57|2.16|0.56|0
1703120700000|2023-12-21 01:05:00|2.16|0.56|2.16|0.56|2.16|0.56|2.16|0.56|0
1703121000000|2023-12-21 01:10:00|2.17|0.57|2.17|0.57|2.17|0.57|2.17|0.57|0
1703121300000|2023-12-21 01:15:00|2.16|0.56|2.22|0.62|2.22|0.62|2.16|0.56|0
1703121600000|2023-12-21 01:20:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1703121900000|2023-12-21 01:25:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1703122200000|2023-12-21 01:30:00|2.07|0.77|2.07|0.77|2.07|0.77|2.07|0.77|0
1703122800000|2023-12-21 01:40:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1703124000000|2023-12-21 02:00:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1703124300000|2023-12-21 02:05:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1703125800000|2023-12-21 02:30:00|2.05|0.75|2.05|0.75|2.05|0.75|2.05|0.75|0
1703126100000|2023-12-21 02:35:00|2.06|0.76|2.06|0.76|2.06|0.76|2.05|0.75|0
1703126400000|2023-12-21 02:40:00|2.05|0.75|2.05|0.75|2.05|0.75|2.05|0.75|0
1703127000000|2023-12-21 02:50:00|2.06|0.76|2.05|0.75|2.06|0.76|2.05|0.75|0
1703131500000|2023-12-21 04:05:00|2.04|0.74|2.04|0.74|2.04|0.74|2.04|0.74|0
1703133600000|2023-12-21 04:40:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1703136000000|2023-12-21 05:20:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1703136300000|2023-12-21 05:25:00|2.03|0.73|2.03|0.73|2.03|0.73|2.02|0.72|0
1703136600000|2023-12-21 05:30:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1703138100000|2023-12-21 05:55:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1703138400000|2023-12-21 06:00:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1703138700000|2023-12-21 06:05:00|2.02|0.72|2.04|0.74|2.04|0.74|2.01|0.71|0
1703140800000|2023-12-21 06:40:00|2.05|0.75|2.04|0.74|2.05|0.75|2.04|0.74|0
1703142000000|2023-12-21 07:00:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1703142300000|2023-12-21 07:05:00|2.04|0.74|2.04|0.74|2.04|0.74|2.03|0.73|0
1703142600000|2023-12-21 07:10:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1703143200000|2023-12-21 07:20:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1703143500000|2023-12-21 07:25:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1703143800000|2023-12-21 07:30:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1703145600000|2023-12-21 08:00:00|2|0.7|2.07|0.77|2.14|0.84|2|0.7|0
1703145900000|2023-12-21 08:05:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1703146200000|2023-12-21 08:10:00|2.06|0.76|2.07|0.77|2.07|0.77|2.06|0.76|0
1703146500000|2023-12-21 08:15:00|2.06|0.76|2.06|0.76|2.07|0.77|2.06|0.76|0
1703146800000|2023-12-21 08:20:00|2.07|0.77|2.02|0.72|2.07|0.77|2.02|0.72|0
1703147100000|2023-12-21 08:25:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1703147400000|2023-12-21 08:30:00|2.03|0.73|2.03|0.73|2.04|0.74|2.03|0.73|0
1703147700000|2023-12-21 08:35:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1703148000000|2023-12-21 08:40:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1703148300000|2023-12-21 08:45:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1703148600000|2023-12-21 08:50:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1703148900000|2023-12-21 08:55:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1703149500000|2023-12-21 09:05:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1703149800000|2023-12-21 09:10:00|2.01|0.71|2.01|0.71|2.01|0.71|2.01|0.71|0
1703150700000|2023-12-21 09:25:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1703151300000|2023-12-21 09:35:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1703151900000|2023-12-21 09:45:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1703152800000|2023-12-21 10:00:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1703153100000|2023-12-21 10:05:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1703154000000|2023-12-21 10:20:00|2.03|0.73|2.02|0.72|2.03|0.73|2.02|0.72|0
1703154300000|2023-12-21 10:25:00|2.03|0.73|2.03|0.73|2.03|0.73|2.02|0.72|0
1703154600000|2023-12-21 10:30:00|2.02|0.72|2.02|0.72|2.02|0.72|2.02|0.72|0
1703154900000|2023-12-21 10:35:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1703156100000|2023-12-21 10:55:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1703156400000|2023-12-21 11:00:00|2.02|0.72|2.02|0.72|2.03|0.73|2.02|0.72|0
1703157000000|2023-12-21 11:10:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1703157300000|2023-12-21 11:15:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1703157600000|2023-12-21 11:20:00|2.02|0.72|2.02|0.72|2.02|0.72|2.01|0.71|0
1703158200000|2023-12-21 11:30:00|2.03|0.73|2.03|0.73|2.03|0.73|2.03|0.73|0
1703158500000|2023-12-21 11:35:00|2.02|0.72|2.03|0.73|2.03|0.73|2.02|0.72|0
1703158800000|2023-12-21 11:40:00|2.02|0.72|2.02|0.72|2.03|0.73|2.02|0.72|0
1703159100000|2023-12-21 11:45:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1703159400000|2023-12-21 11:50:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1703160900000|2023-12-21 12:15:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1703161200000|2023-12-21 12:20:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1703161800000|2023-12-21 12:30:00|1.97|0.67|1.97|0.67|1.97|0.67|1.97|0.67|0
1703162100000|2023-12-21 12:35:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1703162400000|2023-12-21 12:40:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1703163000000|2023-12-21 12:50:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1703163300000|2023-12-21 12:55:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1703163600000|2023-12-21 13:00:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1703163900000|2023-12-21 13:05:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1703164800000|2023-12-21 13:20:00|1.97|0.67|1.97|0.67|1.97|0.67|1.97|0.67|0
1703165400000|2023-12-21 13:30:00|1.98|0.68|1.96|0.66|1.98|0.68|1.94|0.64|0
1703165700000|2023-12-21 13:35:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1703166000000|2023-12-21 13:40:00|1.94|0.64|1.93|0.63|1.94|0.64|1.91|0.61|0
1703166300000|2023-12-21 13:45:00|1.94|0.64|1.99|0.69|1.99|0.69|1.93|0.63|0
1703166600000|2023-12-21 13:50:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1703166900000|2023-12-21 13:55:00|1.95|0.65|1.95|0.65|1.96|0.66|1.94|0.64|0
1703167200000|2023-12-21 14:00:00|1.96|0.66|1.96|0.66|1.96|0.66|1.95|0.65|0
1703167500000|2023-12-21 14:05:00|1.95|0.65|1.95|0.65|1.96|0.66|1.95|0.65|0
1703167800000|2023-12-21 14:10:00|1.96|0.66|1.96|0.66|1.96|0.66|1.95|0.65|0
1703168100000|2023-12-21 14:15:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1703168400000|2023-12-21 14:20:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1703168700000|2023-12-21 14:25:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1703169000000|2023-12-21 14:30:00|1.96|0.66|1.93|0.63|1.96|0.66|1.93|0.63|0
1703169300000|2023-12-21 14:35:00|1.92|0.62|1.94|0.64|1.97|0.67|1.92|0.62|0
1703169600000|2023-12-21 14:40:00|1.93|0.63|1.96|0.66|1.97|0.67|1.93|0.63|0
1703169900000|2023-12-21 14:45:00|1.97|0.67|1.97|0.67|1.97|0.67|1.95|0.65|0
1703170200000|2023-12-21 14:50:00|1.98|0.68|1.98|0.68|1.98|0.68|1.96|0.66|0
1703170500000|2023-12-21 14:55:00|1.97|0.67|1.99|0.69|1.99|0.69|1.97|0.67|0
1703170800000|2023-12-21 15:00:00|1.98|0.68|2|0.7|2|0.7|1.98|0.68|0
1703171100000|2023-12-21 15:05:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1703171400000|2023-12-21 15:10:00|2.01|0.71|1.99|0.69|2.02|0.72|1.98|0.68|0
1703171700000|2023-12-21 15:15:00|2|0.7|1.98|0.68|2|0.7|1.98|0.68|0
1703172000000|2023-12-21 15:20:00|1.97|0.67|1.95|0.65|1.97|0.67|1.95|0.65|0
1703172300000|2023-12-21 15:25:00|1.96|0.66|1.97|0.67|2|0.7|1.95|0.65|0
1703172600000|2023-12-21 15:30:00|1.96|0.66|1.95|0.65|1.97|0.67|1.95|0.65|0
1703172900000|2023-12-21 15:35:00|1.96|0.66|1.97|0.67|1.97|0.67|1.95|0.65|0
1703173200000|2023-12-21 15:40:00|1.96|0.66|1.97|0.67|1.99|0.69|1.96|0.66|0
1703173500000|2023-12-21 15:45:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1703173800000|2023-12-21 15:50:00|1.98|0.68|2|0.7|2.01|0.71|1.98|0.68|0
1703174100000|2023-12-21 15:55:00|2.01|0.71|2|0.7|2.01|0.71|1.98|0.68|0
1703174400000|2023-12-21 16:00:00|1.99|0.69|1.99|0.69|2.01|0.71|1.98|0.68|0
1703174700000|2023-12-21 16:05:00|2|0.7|2.01|0.71|2.01|0.71|2|0.7|0
1703175000000|2023-12-21 16:10:00|2|0.7|2|0.7|2.02|0.72|2|0.7|0
1703175300000|2023-12-21 16:15:00|2.01|0.71|2.01|0.71|2.02|0.72|2.01|0.71|0
1703175600000|2023-12-21 16:20:00|2|0.7|2|0.7|2|0.7|1.99|0.69|0
1703175900000|2023-12-21 16:25:00|1.99|0.69|1.98|0.68|1.99|0.69|1.98|0.68|0
1703176200000|2023-12-21 16:30:00|1.99|0.69|2.03|0.73|2.04|0.74|1.98|0.68|0
1703176500000|2023-12-21 16:35:00|2.02|0.72|2.02|0.72|2.03|0.73|2.01|0.71|0
1703176800000|2023-12-21 16:40:00|2.03|0.73|2.01|0.71|2.03|0.73|2.01|0.71|0
1703177100000|2023-12-21 16:45:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1703177400000|2023-12-21 16:50:00|2|0.7|2|0.7|2|0.7|2|0.7|0
1703177700000|2023-12-21 16:55:00|2.01|0.71|2.02|0.72|2.02|0.72|2.01|0.71|0
1703178000000|2023-12-21 17:00:00|2.03|0.73|2.05|0.75|2.05|0.75|2.02|0.72|0
1703178300000|2023-12-21 17:05:00|2.04|0.74|2.06|0.76|2.06|0.76|2.04|0.74|0
1703178600000|2023-12-21 17:10:00|1.98|0.68|2.05|0.75|2.06|0.76|1.98|0.68|0
1703178900000|2023-12-21 17:15:00|2.04|0.74|2.05|0.75|2.05|0.75|2.04|0.74|0
1703179200000|2023-12-21 17:20:00|2.04|0.74|2.05|0.75|2.06|0.76|2.04|0.74|0
1703179500000|2023-12-21 17:25:00|2.04|0.74|2.05|0.75|2.06|0.76|2.04|0.74|0
1703179800000|2023-12-21 17:30:00|2.04|0.74|2.05|0.75|2.05|0.75|2.03|0.73|0
1703180100000|2023-12-21 17:35:00|2.06|0.76|2.04|0.74|2.06|0.76|2.04|0.74|0
1703180400000|2023-12-21 17:40:00|2.05|0.75|2.04|0.74|2.05|0.75|2.03|0.73|0
1703180700000|2023-12-21 17:45:00|2.03|0.73|2.04|0.74|2.04|0.74|2.03|0.73|0
1703181000000|2023-12-21 17:50:00|2.03|0.73|2.06|0.76|2.06|0.76|2.03|0.73|0
1703181300000|2023-12-21 17:55:00|2.05|0.75|2.06|0.76|2.06|0.76|2.05|0.75|0
1703181600000|2023-12-21 18:00:00|2.05|0.75|2.05|0.75|2.06|0.76|2.01|0.71|0
1703181900000|2023-12-21 18:05:00|2.06|0.76|2.06|0.76|2.06|0.76|2.06|0.76|0
1703182200000|2023-12-21 18:10:00|2.05|0.75|2.06|0.76|2.06|0.76|2.04|0.74|0
1703182500000|2023-12-21 18:15:00|2.07|0.77|2.07|0.77|2.07|0.77|2.04|0.74|0
1703182800000|2023-12-21 18:20:00|2.06|0.76|2.03|0.73|2.06|0.76|2.02|0.72|0
1703183100000|2023-12-21 18:25:00|2.02|0.72|2.01|0.71|2.03|0.73|2.01|0.71|0
1703183400000|2023-12-21 18:30:00|2|0.7|2.01|0.71|2.01|0.71|1.99|0.69|0
1703183700000|2023-12-21 18:35:00|2|0.7|2.01|0.71|2.02|0.72|2|0.7|0
1703184000000|2023-12-21 18:40:00|2.02|0.72|2.01|0.71|2.02|0.72|2.01|0.71|0
1703184300000|2023-12-21 18:45:00|2|0.7|2|0.7|2.03|0.73|2|0.7|0
1703184600000|2023-12-21 18:50:00|2.01|0.71|1.99|0.69|2.01|0.71|1.99|0.69|0
1703184900000|2023-12-21 18:55:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1703185200000|2023-12-21 19:00:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1703185500000|2023-12-21 19:05:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1703185800000|2023-12-21 19:10:00|2|0.7|2.01|0.71|2.01|0.71|1.98|0.68|0
1703186100000|2023-12-21 19:15:00|2|0.7|1.99|0.69|2.01|0.71|1.99|0.69|0
1703186400000|2023-12-21 19:20:00|2|0.7|2|0.7|2.01|0.71|2|0.7|0
1703186700000|2023-12-21 19:25:00|2.01|0.71|1.99|0.69|2.01|0.71|1.99|0.69|0
1703187000000|2023-12-21 19:30:00|2|0.7|1.98|0.68|2|0.7|1.98|0.68|0
1703187300000|2023-12-21 19:35:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1703187600000|2023-12-21 19:40:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1703187900000|2023-12-21 19:45:00|1.99|0.69|1.99|0.69|1.99|0.69|1.98|0.68|0
1703188200000|2023-12-21 19:50:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1703188500000|2023-12-21 19:55:00|2|0.7|1.99|0.69|2.01|0.71|1.99|0.69|0
1703188800000|2023-12-21 20:00:00|2|0.7|1.99|0.69|2|0.7|1.99|0.69|0
1703189100000|2023-12-21 20:05:00|2|0.7|1.98|0.68|2|0.7|1.98|0.68|0
1703189400000|2023-12-21 20:10:00|1.97|0.67|1.97|0.67|1.99|0.69|1.96|0.66|0
1703189700000|2023-12-21 20:15:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1703190000000|2023-12-21 20:20:00|1.95|0.65|1.96|0.66|1.96|0.66|1.95|0.65|0
1703190300000|2023-12-21 20:25:00|1.95|0.65|1.93|0.63|1.96|0.66|1.93|0.63|0
1703190600000|2023-12-21 20:30:00|1.92|0.62|1.95|0.65|1.98|0.68|1.92|0.62|0
1703190900000|2023-12-21 20:35:00|1.94|0.64|1.96|0.66|1.96|0.66|1.93|0.63|0
1703191200000|2023-12-21 20:40:00|1.95|0.65|1.96|0.66|1.97|0.67|1.95|0.65|0
1703191500000|2023-12-21 20:45:00|1.97|0.67|1.96|0.66|1.97|0.67|1.95|0.65|0
1703191800000|2023-12-21 20:50:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1703192100000|2023-12-21 20:55:00|1.93|0.63|1.96|0.66|1.97|0.67|1.93|0.63|0
1703192400000|2023-12-21 21:00:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1703192700000|2023-12-21 21:05:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1703193300000|2023-12-21 21:15:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1703193900000|2023-12-21 21:25:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1703194500000|2023-12-21 21:35:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1703194800000|2023-12-21 21:40:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1703197500000|2023-12-21 22:25:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1703197800000|2023-12-21 22:30:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1703198400000|2023-12-21 22:40:00|2.1|0.5|2.1|0.5|2.11|0.51|2.1|0.5|0
1703199600000|2023-12-21 23:00:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1703199900000|2023-12-21 23:05:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1703200200000|2023-12-21 23:10:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1703201700000|2023-12-21 23:35:00|2.1|0.5|2.1|0.5|2.1|0.5|2.1|0.5|0
1703202300000|2023-12-21 23:45:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1703203200000|2023-12-22 00:00:00|2.12|0.52|2.12|0.52|2.12|0.52|2.12|0.52|0
1703203500000|2023-12-22 00:05:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1703204100000|2023-12-22 00:15:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1703204400000|2023-12-22 00:20:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1703206500000|2023-12-22 00:55:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1703206800000|2023-12-22 01:00:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1703207100000|2023-12-22 01:05:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1703207700000|2023-12-22 01:15:00|2.11|0.51|2.11|0.51|2.11|0.51|2.11|0.51|0
1703208000000|2023-12-22 01:20:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1703208300000|2023-12-22 01:25:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1703208600000|2023-12-22 01:30:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1703208900000|2023-12-22 01:35:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1703209200000|2023-12-22 01:40:00|1.97|0.67|1.97|0.67|1.97|0.67|1.96|0.66|0
1703211300000|2023-12-22 02:15:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1703211600000|2023-12-22 02:20:00|1.96|0.66|1.97|0.67|1.97|0.67|1.96|0.66|0
1703213400000|2023-12-22 02:50:00|1.96|0.66|1.96|0.66|1.97|0.67|1.96|0.66|0
1703213700000|2023-12-22 02:55:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1703215800000|2023-12-22 03:30:00|1.97|0.67|1.97|0.67|1.97|0.67|1.97|0.67|0
1703216400000|2023-12-22 03:40:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1703216700000|2023-12-22 03:45:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1703218200000|2023-12-22 04:10:00|1.97|0.67|1.96|0.66|1.97|0.67|1.96|0.66|0
1703218800000|2023-12-22 04:20:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1703219100000|2023-12-22 04:25:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1703220900000|2023-12-22 04:55:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1703221200000|2023-12-22 05:00:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1703221500000|2023-12-22 05:05:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1703221800000|2023-12-22 05:10:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1703222100000|2023-12-22 05:15:00|1.97|0.67|1.98|0.68|1.98|0.68|1.97|0.67|0
1703222700000|2023-12-22 05:25:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1703223000000|2023-12-22 05:30:00|1.98|0.68|1.98|0.68|1.98|0.68|1.97|0.67|0
1703223300000|2023-12-22 05:35:00|1.97|0.67|1.97|0.67|1.98|0.68|1.97|0.67|0
1703223600000|2023-12-22 05:40:00|1.98|0.68|1.97|0.67|1.98|0.68|1.97|0.67|0
1703223900000|2023-12-22 05:45:00|1.98|0.68|1.98|0.68|1.98|0.68|1.98|0.68|0
1703225100000|2023-12-22 06:05:00|1.99|0.69|1.99|0.69|1.99|0.69|1.99|0.69|0
1703225400000|2023-12-22 06:10:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1703225700000|2023-12-22 06:15:00|1.98|0.68|1.99|0.69|1.99|0.69|1.98|0.68|0
1703226000000|2023-12-22 06:20:00|1.98|0.68|1.93|0.63|1.99|0.69|1.93|0.63|0
1703227500000|2023-12-22 06:45:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1703228400000|2023-12-22 07:00:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1703229000000|2023-12-22 07:10:00|1.93|0.63|1.93|0.63|1.94|0.64|1.92|0.62|0
1703229300000|2023-12-22 07:15:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1703229600000|2023-12-22 07:20:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1703230200000|2023-12-22 07:30:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1703230500000|2023-12-22 07:35:00|1.94|0.64|1.93|0.63|1.94|0.64|1.93|0.63|0
1703230800000|2023-12-22 07:40:00|1.94|0.64|1.93|0.63|1.94|0.64|1.93|0.63|0
1703231100000|2023-12-22 07:45:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1703231400000|2023-12-22 07:50:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1703232000000|2023-12-22 08:00:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1703232300000|2023-12-22 08:05:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1703232600000|2023-12-22 08:10:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1703232900000|2023-12-22 08:15:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1703233200000|2023-12-22 08:20:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1703233500000|2023-12-22 08:25:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1703233800000|2023-12-22 08:30:00|1.93|0.63|1.93|0.63|1.93|0.63|1.93|0.63|0
1703234400000|2023-12-22 08:40:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1703234700000|2023-12-22 08:45:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1703235000000|2023-12-22 08:50:00|1.95|0.65|1.95|0.65|1.95|0.65|1.94|0.64|0
1703235600000|2023-12-22 09:00:00|1.94|0.64|1.95|0.65|1.95|0.65|1.94|0.64|0
1703235900000|2023-12-22 09:05:00|1.94|0.64|1.94|0.64|1.94|0.64|1.94|0.64|0
1703236500000|2023-12-22 09:15:00|1.93|0.63|1.93|0.63|1.94|0.64|1.93|0.63|0
1703237400000|2023-12-22 09:30:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1703237700000|2023-12-22 09:35:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1703238000000|2023-12-22 09:40:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1703238300000|2023-12-22 09:45:00|1.97|0.67|1.95|0.65|1.97|0.67|1.95|0.65|0
1703238600000|2023-12-22 09:50:00|1.96|0.66|1.96|0.66|1.96|0.66|1.96|0.66|0
1703238900000|2023-12-22 09:55:00|1.95|0.65|1.95|0.65|1.96|0.66|1.95|0.65|0
1703239200000|2023-12-22 10:00:00|1.96|0.66|1.96|0.66|1.96|0.66|1.95|0.65|0
1703239800000|2023-12-22 10:10:00|1.95|0.65|1.95|0.65|1.95|0.65|1.95|0.65|0
1703240700000|2023-12-22 10:25:00|1.96|0.66|1.95|0.65|1.96|0.66|1.95|0.65|0
1703241000000|2023-12-22 10:30:00|1.96|0.66|1.96|0.66|1.96|0.66|1.95|0.65|0
1703241300000|2023-12-22 10:35:00|1.93|0.63|1.94|0.64|1.95|0.65|1.93|0.63|0
1703241600000|2023-12-22 10:40:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1703241900000|2023-12-22 10:45:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1703242200000|2023-12-22 10:50:00|1.93|0.63|1.93|0.63|1.97|0.67|1.93|0.63|0
1703242800000|2023-12-22 11:00:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1703243100000|2023-12-22 11:05:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1703243400000|2023-12-22 11:10:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1703244000000|2023-12-22 11:20:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1703244300000|2023-12-22 11:25:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1703244600000|2023-12-22 11:30:00|1.92|0.62|1.92|0.62|1.93|0.63|1.92|0.62|0
1703244900000|2023-12-22 11:35:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1703245200000|2023-12-22 11:40:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1703245500000|2023-12-22 11:45:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1703247000000|2023-12-22 12:10:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1703247300000|2023-12-22 12:15:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1703247900000|2023-12-22 12:25:00|1.92|0.62|1.91|0.61|1.92|0.62|1.91|0.61|0
1703248200000|2023-12-22 12:30:00|1.92|0.62|1.92|0.62|1.92|0.62|1.91|0.61|0
1703248500000|2023-12-22 12:35:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1703248800000|2023-12-22 12:40:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1703250000000|2023-12-22 13:00:00|1.91|0.61|1.91|0.61|1.91|0.61|1.91|0.61|0
1703250900000|2023-12-22 13:15:00|1.9|0.6|1.9|0.6|1.91|0.61|1.9|0.6|0
1703251500000|2023-12-22 13:25:00|1.91|0.61|1.9|0.6|1.91|0.61|1.9|0.6|0
1703251800000|2023-12-22 13:30:00|1.91|0.61|1.91|0.61|1.93|0.63|1.89|0.59|0
1703252100000|2023-12-22 13:35:00|1.9|0.6|1.89|0.59|1.9|0.6|1.88|0.58|0
1703252400000|2023-12-22 13:40:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1703253000000|2023-12-22 13:50:00|1.89|0.59|1.87|0.57|1.89|0.59|1.87|0.57|0
1703254500000|2023-12-22 14:15:00|1.88|0.58|1.87|0.57|1.88|0.58|1.87|0.57|0
1703255100000|2023-12-22 14:25:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1703255400000|2023-12-22 14:30:00|1.86|0.56|1.86|0.56|1.86|0.56|1.85|0.55|0
1703255700000|2023-12-22 14:35:00|1.85|0.55|1.84|0.54|1.86|0.56|1.84|0.54|0
1703256000000|2023-12-22 14:40:00|1.94|0.64|1.92|0.62|1.94|0.64|1.92|0.62|0
1703256300000|2023-12-22 14:45:00|1.93|0.63|1.92|0.62|1.93|0.63|1.91|0.61|0
1703256600000|2023-12-22 14:50:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1703256900000|2023-12-22 14:55:00|1.91|0.61|1.92|0.62|1.92|0.62|1.91|0.61|0
1703257200000|2023-12-22 15:00:00|1.93|0.63|1.92|0.62|1.93|0.63|1.91|0.61|0
1703257500000|2023-12-22 15:05:00|1.91|0.61|1.92|0.62|1.93|0.63|1.91|0.61|0
1703257800000|2023-12-22 15:10:00|1.93|0.63|1.92|0.62|1.93|0.63|1.92|0.62|0
1703258100000|2023-12-22 15:15:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1703258400000|2023-12-22 15:20:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1703258700000|2023-12-22 15:25:00|1.92|0.62|1.91|0.61|1.93|0.63|1.91|0.61|0
1703259000000|2023-12-22 15:30:00|1.92|0.62|1.91|0.61|1.92|0.62|1.91|0.61|0
1703259300000|2023-12-22 15:35:00|1.92|0.62|1.93|0.63|1.93|0.63|1.92|0.62|0
1703259600000|2023-12-22 15:40:00|1.92|0.62|1.92|0.62|1.92|0.62|1.92|0.62|0
1703259900000|2023-12-22 15:45:00|1.93|0.63|1.93|0.63|1.93|0.63|1.92|0.62|0
1703260500000|2023-12-22 15:55:00|1.94|0.64|1.95|0.65|1.95|0.65|1.93|0.63|0
1703260800000|2023-12-22 16:00:00|1.96|0.66|1.96|0.66|1.97|0.67|1.95|0.65|0
1703261100000|2023-12-22 16:05:00|1.97|0.67|1.95|0.65|1.97|0.67|1.95|0.65|0
1703261400000|2023-12-22 16:10:00|1.94|0.64|1.94|0.64|1.95|0.65|1.94|0.64|0
1703261700000|2023-12-22 16:15:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1703262000000|2023-12-22 16:20:00|1.93|0.63|1.94|0.64|1.94|0.64|1.93|0.63|0
1703262300000|2023-12-22 16:25:00|1.95|0.65|1.94|0.64|1.95|0.65|1.94|0.64|0
1703262600000|2023-12-22 16:30:00|1.93|0.63|1.93|0.63|1.93|0.63|1.93|0.63|0
1703262900000|2023-12-22 16:35:00|1.94|0.64|1.94|0.64|1.94|0.64|1.93|0.63|0
1703263200000|2023-12-22 16:40:00|1.95|0.65|1.89|0.59|1.95|0.65|1.88|0.58|0
1703263500000|2023-12-22 16:45:00|1.88|0.58|1.89|0.59|1.89|0.59|1.88|0.58|0
1703263800000|2023-12-22 16:50:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1703264100000|2023-12-22 16:55:00|1.89|0.59|1.89|0.59|1.89|0.59|1.88|0.58|0
1703264400000|2023-12-22 17:00:00|1.88|0.58|1.88|0.58|1.89|0.59|1.88|0.58|0
1703264700000|2023-12-22 17:05:00|1.87|0.57|1.89|0.59|1.89|0.59|1.87|0.57|0
1703265300000|2023-12-22 17:15:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1703265600000|2023-12-22 17:20:00|1.9|0.6|1.89|0.59|1.9|0.6|1.89|0.59|0
1703265900000|2023-12-22 17:25:00|1.9|0.6|1.88|0.58|1.9|0.6|1.88|0.58|0
1703266200000|2023-12-22 17:30:00|1.89|0.59|1.88|0.58|1.89|0.59|1.88|0.58|0
1703266500000|2023-12-22 17:35:00|1.89|0.59|1.84|0.54|1.89|0.59|1.84|0.54|0
1703266800000|2023-12-22 17:40:00|1.85|0.55|1.84|0.54|1.85|0.55|1.84|0.54|0
1703267100000|2023-12-22 17:45:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703267400000|2023-12-22 17:50:00|1.83|0.53|1.83|0.53|1.84|0.54|1.83|0.53|0
1703267700000|2023-12-22 17:55:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703268000000|2023-12-22 18:00:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703270400000|2023-12-22 18:40:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703270700000|2023-12-22 18:45:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703271000000|2023-12-22 18:50:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1703271300000|2023-12-22 18:55:00|1.83|0.53|1.84|0.54|1.84|0.54|1.83|0.53|0
1703271600000|2023-12-22 19:00:00|1.85|0.55|1.85|0.55|1.85|0.55|1.84|0.54|0
1703271900000|2023-12-22 19:05:00|1.86|0.56|1.87|0.57|1.88|0.58|1.86|0.56|0
1703272200000|2023-12-22 19:10:00|1.86|0.56|1.87|0.57|1.87|0.57|1.86|0.56|0
1703272500000|2023-12-22 19:15:00|1.88|0.58|1.84|0.54|1.9|0.6|1.82|0.52|0
1703272800000|2023-12-22 19:20:00|1.83|0.53|1.86|0.56|1.87|0.57|1.83|0.53|0
1703273100000|2023-12-22 19:25:00|1.87|0.57|1.87|0.57|1.88|0.58|1.86|0.56|0
1703273400000|2023-12-22 19:30:00|1.88|0.58|1.87|0.57|1.89|0.59|1.86|0.56|0
1703273700000|2023-12-22 19:35:00|1.88|0.58|1.86|0.56|1.88|0.58|1.85|0.55|0
1703274000000|2023-12-22 19:40:00|1.85|0.55|1.83|0.53|1.85|0.55|1.83|0.53|0
1703274300000|2023-12-22 19:45:00|1.82|0.52|1.82|0.52|1.83|0.53|1.82|0.52|0
1703274600000|2023-12-22 19:50:00|1.81|0.51|1.81|0.51|1.82|0.52|1.81|0.51|0
1703274900000|2023-12-22 19:55:00|1.82|0.52|1.81|0.51|1.82|0.52|1.81|0.51|0
1703275200000|2023-12-22 20:00:00|1.8|0.5|1.81|0.51|1.82|0.52|1.8|0.5|0
1703275500000|2023-12-22 20:05:00|1.87|0.57|1.88|0.58|1.88|0.58|1.86|0.56|0
1703275800000|2023-12-22 20:10:00|1.87|0.57|1.87|0.57|1.88|0.58|1.87|0.57|0
1703276100000|2023-12-22 20:15:00|1.88|0.58|1.87|0.57|1.88|0.58|1.87|0.57|0
1703276400000|2023-12-22 20:20:00|1.88|0.58|1.87|0.57|1.88|0.58|1.87|0.57|0
1703276700000|2023-12-22 20:25:00|1.86|0.56|1.86|0.56|1.86|0.56|1.86|0.56|0
1703277000000|2023-12-22 20:30:00|1.87|0.57|1.88|0.58|1.88|0.58|1.86|0.56|0
1703277300000|2023-12-22 20:35:00|1.87|0.57|1.88|0.58|1.88|0.58|1.87|0.57|0
1703277600000|2023-12-22 20:40:00|1.89|0.59|1.88|0.58|1.89|0.59|1.88|0.58|0
1703277900000|2023-12-22 20:45:00|1.89|0.59|1.89|0.59|1.89|0.59|1.88|0.58|0
1703278200000|2023-12-22 20:50:00|1.88|0.58|1.85|0.55|1.88|0.58|1.85|0.55|0
1703278500000|2023-12-22 20:55:00|1.84|0.54|1.84|0.54|1.85|0.55|1.84|0.54|0
1703278800000|2023-12-22 21:00:00|1.85|0.55|1.83|0.53|1.85|0.55|1.83|0.53|0
1703279100000|2023-12-22 21:05:00|1.84|0.54|1.83|0.53|1.84|0.54|1.83|0.53|0
1703279400000|2023-12-22 21:10:00|1.84|0.54|1.84|0.54|1.84|0.54|1.83|0.53|0
1703577600000|2023-12-26 08:00:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1703577900000|2023-12-26 08:05:00|1.7|0.4|1.7|0.4|1.7|0.4|1.7|0.4|0
1703578500000|2023-12-26 08:15:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1703578800000|2023-12-26 08:20:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1703580000000|2023-12-26 08:40:00|1.7|0.4|1.7|0.4|1.7|0.4|1.7|0.4|0
1703580300000|2023-12-26 08:45:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1703580900000|2023-12-26 08:55:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1703581200000|2023-12-26 09:00:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1703581500000|2023-12-26 09:05:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1703581800000|2023-12-26 09:10:00|1.7|0.4|1.7|0.4|1.7|0.4|1.7|0.4|0
1703583300000|2023-12-26 09:35:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1703583600000|2023-12-26 09:40:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1703584800000|2023-12-26 10:00:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1703585700000|2023-12-26 10:15:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1703586000000|2023-12-26 10:20:00|1.7|0.4|1.7|0.4|1.7|0.4|1.7|0.4|0
1703586900000|2023-12-26 10:35:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1703589000000|2023-12-26 11:10:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1703589300000|2023-12-26 11:15:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1703589900000|2023-12-26 11:25:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1703591700000|2023-12-26 11:55:00|1.7|0.4|1.7|0.4|1.7|0.4|1.7|0.4|0
1703592300000|2023-12-26 12:05:00|1.71|0.41|1.7|0.4|1.71|0.41|1.7|0.4|0
1703592900000|2023-12-26 12:15:00|1.71|0.41|1.7|0.4|1.71|0.41|1.7|0.4|0
1703594700000|2023-12-26 12:45:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1703596200000|2023-12-26 13:10:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1703596800000|2023-12-26 13:20:00|1.69|0.39|1.69|0.39|1.69|0.39|1.69|0.39|0
1703597400000|2023-12-26 13:30:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1703597700000|2023-12-26 13:35:00|1.7|0.4|1.7|0.4|1.7|0.4|1.69|0.39|0
1703598000000|2023-12-26 13:40:00|1.69|0.39|1.7|0.4|1.7|0.4|1.69|0.39|0
1703598300000|2023-12-26 13:45:00|1.69|0.39|1.69|0.39|1.7|0.4|1.69|0.39|0
1703600700000|2023-12-26 14:25:00|1.7|0.4|1.69|0.39|1.7|0.4|1.69|0.39|0
1703601000000|2023-12-26 14:30:00|1.7|0.4|1.68|0.38|1.7|0.4|1.68|0.38|0
1703601600000|2023-12-26 14:40:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1703601900000|2023-12-26 14:45:00|1.67|0.37|1.68|0.38|1.68|0.38|1.67|0.37|0
1703602500000|2023-12-26 14:55:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1703602800000|2023-12-26 15:00:00|1.68|0.38|1.67|0.37|1.68|0.38|1.67|0.37|0
1703603400000|2023-12-26 15:10:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1703603700000|2023-12-26 15:15:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1703604000000|2023-12-26 15:20:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1703604300000|2023-12-26 15:25:00|1.66|0.36|1.67|0.37|1.67|0.37|1.66|0.36|0
1703604600000|2023-12-26 15:30:00|1.66|0.36|1.66|0.36|1.66|0.36|1.66|0.36|0
1703605500000|2023-12-26 15:45:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1703605800000|2023-12-26 15:50:00|1.67|0.37|1.67|0.37|1.68|0.38|1.67|0.37|0
1703606100000|2023-12-26 15:55:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1703606400000|2023-12-26 16:00:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1703606700000|2023-12-26 16:05:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1703607000000|2023-12-26 16:10:00|1.67|0.37|1.66|0.36|1.67|0.37|1.66|0.36|0
1703607300000|2023-12-26 16:15:00|1.67|0.37|1.67|0.37|1.67|0.37|1.67|0.37|0
1703608200000|2023-12-26 16:30:00|1.66|0.36|1.66|0.36|1.67|0.37|1.66|0.36|0
1703609700000|2023-12-26 16:55:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1703610600000|2023-12-26 17:10:00|1.65|0.35|1.65|0.35|1.66|0.36|1.65|0.35|0
1703611200000|2023-12-26 17:20:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1703611800000|2023-12-26 17:30:00|1.66|0.36|1.66|0.36|1.66|0.36|1.65|0.35|0
1703612400000|2023-12-26 17:40:00|1.65|0.35|1.66|0.36|1.66|0.36|1.65|0.35|0
1703612700000|2023-12-26 17:45:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1703613300000|2023-12-26 17:55:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1703613600000|2023-12-26 18:00:00|1.66|0.36|1.65|0.35|1.66|0.36|1.65|0.35|0
1703614200000|2023-12-26 18:10:00|1.64|0.34|1.65|0.35|1.65|0.35|1.64|0.34|0
1703614800000|2023-12-26 18:20:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1703615100000|2023-12-26 18:25:00|1.65|0.35|1.64|0.34|1.65|0.35|1.64|0.34|0
1703615400000|2023-12-26 18:30:00|1.65|0.35|1.65|0.35|1.65|0.35|1.65|0.35|0
1703616000000|2023-12-26 18:40:00|1.64|0.34|1.65|0.35|1.65|0.35|1.64|0.34|0
1703616300000|2023-12-26 18:45:00|1.64|0.34|1.64|0.34|1.64|0.34|1.64|0.34|0
1703616600000|2023-12-26 18:50:00|1.65|0.35|1.65|0.35|1.65|0.35|1.64|0.34|0
1703616900000|2023-12-26 18:55:00|1.64|0.34|1.61|0.31|1.67|0.37|1.6|0.3|0
1703617200000|2023-12-26 19:00:00|1.6|0.3|1.6|0.3|1.61|0.31|1.6|0.3|0
1703618700000|2023-12-26 19:25:00|1.59|0.29|1.59|0.29|1.6|0.3|1.59|0.29|0
1703619000000|2023-12-26 19:30:00|1.61|0.31|1.59|0.29|1.61|0.31|1.59|0.29|0
1703620500000|2023-12-26 19:55:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1703620800000|2023-12-26 20:00:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1703621100000|2023-12-26 20:05:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1703621400000|2023-12-26 20:10:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1703621700000|2023-12-26 20:15:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1703622000000|2023-12-26 20:20:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1703622300000|2023-12-26 20:25:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1703622600000|2023-12-26 20:30:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1703622900000|2023-12-26 20:35:00|1.57|0.27|1.57|0.27|1.58|0.28|1.56|0.26|0
1703623200000|2023-12-26 20:40:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1703623500000|2023-12-26 20:45:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1703623800000|2023-12-26 20:50:00|1.59|0.29|1.59|0.29|1.59|0.29|1.57|0.27|0
1703624100000|2023-12-26 20:55:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1703624400000|2023-12-26 21:00:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1703624700000|2023-12-26 21:05:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1703625000000|2023-12-26 21:10:00|1.59|0.29|1.58|0.28|1.59|0.29|1.58|0.28|0
1703625300000|2023-12-26 21:15:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1703625600000|2023-12-26 21:20:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1703625900000|2023-12-26 21:25:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1703627400000|2023-12-26 21:50:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1703631300000|2023-12-26 22:55:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1703635200000|2023-12-27 00:00:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1703635800000|2023-12-27 00:10:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1703640600000|2023-12-27 01:30:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1703641800000|2023-12-27 01:50:00|1.6|0.3|1.59|0.29|1.62|0.32|1.54|0.24|0
1703644200000|2023-12-27 02:30:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1703645100000|2023-12-27 02:45:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1703645400000|2023-12-27 02:50:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1703645700000|2023-12-27 02:55:00|1.59|0.29|1.59|0.29|1.59|0.29|1.59|0.29|0
1703646900000|2023-12-27 03:15:00|1.58|0.28|1.59|0.29|1.59|0.29|1.58|0.28|0
1703647200000|2023-12-27 03:20:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1703647500000|2023-12-27 03:25:00|1.59|0.29|1.59|0.29|1.59|0.29|1.58|0.28|0
1703650200000|2023-12-27 04:10:00|1.58|0.28|1.58|0.28|1.59|0.29|1.58|0.28|0
1703654700000|2023-12-27 05:25:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1703655300000|2023-12-27 05:35:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1703655600000|2023-12-27 05:40:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1703655900000|2023-12-27 05:45:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1703661600000|2023-12-27 07:20:00|1.56|0.26|1.56|0.26|1.57|0.27|1.56|0.26|0
1703661900000|2023-12-27 07:25:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1703664000000|2023-12-27 08:00:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1703664900000|2023-12-27 08:15:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1703665200000|2023-12-27 08:20:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1703667000000|2023-12-27 08:50:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1703667300000|2023-12-27 08:55:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1703667600000|2023-12-27 09:00:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1703667900000|2023-12-27 09:05:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1703668200000|2023-12-27 09:10:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1703668500000|2023-12-27 09:15:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1703668800000|2023-12-27 09:20:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1703669100000|2023-12-27 09:25:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1703669400000|2023-12-27 09:30:00|1.58|0.28|1.57|0.27|1.58|0.28|1.57|0.27|0
1703670000000|2023-12-27 09:40:00|1.58|0.28|1.58|0.28|1.58|0.28|1.57|0.27|0
1703670300000|2023-12-27 09:45:00|1.57|0.27|1.58|0.28|1.58|0.28|1.57|0.27|0
1703670600000|2023-12-27 09:50:00|1.57|0.27|1.57|0.27|1.58|0.28|1.57|0.27|0
1703671800000|2023-12-27 10:10:00|1.58|0.28|1.58|0.28|1.58|0.28|1.58|0.28|0
1703672100000|2023-12-27 10:15:00|1.57|0.27|1.57|0.27|1.57|0.27|1.57|0.27|0
1703681400000|2023-12-27 12:50:00|1.56|0.26|1.57|0.27|1.57|0.27|1.56|0.26|0
1703681700000|2023-12-27 12:55:00|1.56|0.26|1.56|0.26|1.56|0.26|1.56|0.26|0
1703682900000|2023-12-27 13:15:00|1.55|0.25|1.56|0.26|1.56|0.26|1.55|0.25|0
1703683200000|2023-12-27 13:20:00|1.55|0.25|1.55|0.25|1.55|0.25|1.55|0.25|0
1703684100000|2023-12-27 13:35:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1703684400000|2023-12-27 13:40:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1703684700000|2023-12-27 13:45:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1703685000000|2023-12-27 13:50:00|1.56|0.26|1.56|0.26|1.56|0.26|1.55|0.25|0
1703687100000|2023-12-27 14:25:00|1.57|0.27|1.57|0.27|1.57|0.27|1.56|0.26|0
1703687400000|2023-12-27 14:30:00|1.56|0.26|1.56|0.26|1.57|0.27|1.55|0.25|0
1703687700000|2023-12-27 14:35:00|1.55|0.25|1.55|0.25|1.56|0.26|1.55|0.25|0
1703688000000|2023-12-27 14:40:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1703688300000|2023-12-27 14:45:00|1.56|0.26|1.55|0.25|1.56|0.26|1.55|0.25|0
1703688600000|2023-12-27 14:50:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1703689500000|2023-12-27 15:05:00|1.53|0.23|1.52|0.22|1.53|0.23|1.52|0.22|0
1703689800000|2023-12-27 15:10:00|1.53|0.23|1.54|0.24|1.54|0.24|1.52|0.22|0
1703690100000|2023-12-27 15:15:00|1.53|0.23|1.54|0.24|1.54|0.24|1.53|0.23|0
1703690400000|2023-12-27 15:20:00|1.53|0.23|1.53|0.23|1.53|0.23|1.53|0.23|0
1703691300000|2023-12-27 15:35:00|1.54|0.24|1.53|0.23|1.54|0.24|1.53|0.23|0
1703691600000|2023-12-27 15:40:00|1.54|0.24|1.54|0.24|1.54|0.24|1.54|0.24|0
1703692200000|2023-12-27 15:50:00|1.55|0.25|1.54|0.24|1.55|0.25|1.54|0.24|0
1703692500000|2023-12-27 15:55:00|1.52|0.22|1.52|0.22|1.52|0.22|1.52|0.22|0
1703693400000|2023-12-27 16:10:00|1.48|0.18|1.48|0.18|1.48|0.18|1.48|0.18|0
1703694600000|2023-12-27 16:30:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1703697000000|2023-12-27 17:10:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1703697300000|2023-12-27 17:15:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1703697600000|2023-12-27 17:20:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1703697900000|2023-12-27 17:25:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1703698200000|2023-12-27 17:30:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703698500000|2023-12-27 17:35:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1703698800000|2023-12-27 17:40:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1703699100000|2023-12-27 17:45:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1703700000000|2023-12-27 18:00:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703700300000|2023-12-27 18:05:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1703700600000|2023-12-27 18:10:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1703700900000|2023-12-27 18:15:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703701500000|2023-12-27 18:25:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703701800000|2023-12-27 18:30:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703703300000|2023-12-27 18:55:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703703600000|2023-12-27 19:00:00|1.47|0.17|1.48|0.18|1.49|0.19|1.47|0.17|0
1703703900000|2023-12-27 19:05:00|1.49|0.19|1.47|0.17|1.49|0.19|1.47|0.17|0
1703704200000|2023-12-27 19:10:00|1.48|0.18|1.48|0.18|1.49|0.19|1.47|0.17|0
1703704500000|2023-12-27 19:15:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1703705100000|2023-12-27 19:25:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1703705400000|2023-12-27 19:30:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1703706000000|2023-12-27 19:40:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1703706300000|2023-12-27 19:45:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1703706600000|2023-12-27 19:50:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1703706900000|2023-12-27 19:55:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1703707200000|2023-12-27 20:00:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1703707500000|2023-12-27 20:05:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1703707800000|2023-12-27 20:10:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703708400000|2023-12-27 20:20:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1703708700000|2023-12-27 20:25:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703709000000|2023-12-27 20:30:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703709300000|2023-12-27 20:35:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703709600000|2023-12-27 20:40:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1703710200000|2023-12-27 20:50:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1703710500000|2023-12-27 20:55:00|1.45|0.15|1.44|0.14|1.46|0.16|1.44|0.14|0
1703710800000|2023-12-27 21:00:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1703711100000|2023-12-27 21:05:00|1.44|0.14|1.44|0.14|1.44|0.14|1.44|0.14|0
1703711400000|2023-12-27 21:10:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1703711700000|2023-12-27 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1703726400000|2023-12-28 01:20:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1703727000000|2023-12-28 01:30:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1703729100000|2023-12-28 02:05:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703729400000|2023-12-28 02:10:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1703729700000|2023-12-28 02:15:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703730000000|2023-12-28 02:20:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703730300000|2023-12-28 02:25:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703731200000|2023-12-28 02:40:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703731500000|2023-12-28 02:45:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703733300000|2023-12-28 03:15:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1703735100000|2023-12-28 03:45:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703746500000|2023-12-28 06:55:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703746800000|2023-12-28 07:00:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1703747100000|2023-12-28 07:05:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703748000000|2023-12-28 07:20:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1703748300000|2023-12-28 07:25:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1703748600000|2023-12-28 07:30:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703748900000|2023-12-28 07:35:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1703749200000|2023-12-28 07:40:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703750100000|2023-12-28 07:55:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703750400000|2023-12-28 08:00:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703750700000|2023-12-28 08:05:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703751000000|2023-12-28 08:10:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703752500000|2023-12-28 08:35:00|1.49|0.19|1.47|0.17|1.49|0.19|1.47|0.17|0
1703754300000|2023-12-28 09:05:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1703754600000|2023-12-28 09:10:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1703754900000|2023-12-28 09:15:00|1.47|0.17|1.47|0.17|1.47|0.17|1.47|0.17|0
1703760900000|2023-12-28 10:55:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1703761200000|2023-12-28 11:00:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1703766300000|2023-12-28 12:25:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1703766600000|2023-12-28 12:30:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703766900000|2023-12-28 12:35:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703767200000|2023-12-28 12:40:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703767500000|2023-12-28 12:45:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1703767800000|2023-12-28 12:50:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1703768100000|2023-12-28 12:55:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1703768400000|2023-12-28 13:00:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703770200000|2023-12-28 13:30:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703770800000|2023-12-28 13:40:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703771700000|2023-12-28 13:55:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1703772000000|2023-12-28 14:00:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1703772600000|2023-12-28 14:10:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1703773800000|2023-12-28 14:30:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703774100000|2023-12-28 14:35:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703774400000|2023-12-28 14:40:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1703774700000|2023-12-28 14:45:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703775000000|2023-12-28 14:50:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703775600000|2023-12-28 15:00:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703775900000|2023-12-28 15:05:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1703776200000|2023-12-28 15:10:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703776500000|2023-12-28 15:15:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703776800000|2023-12-28 15:20:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703777400000|2023-12-28 15:30:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1703777700000|2023-12-28 15:35:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1703778000000|2023-12-28 15:40:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1703778300000|2023-12-28 15:45:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1703778600000|2023-12-28 15:50:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1703778900000|2023-12-28 15:55:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1703779500000|2023-12-28 16:05:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703780100000|2023-12-28 16:15:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1703780400000|2023-12-28 16:20:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703780700000|2023-12-28 16:25:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703781000000|2023-12-28 16:30:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703781300000|2023-12-28 16:35:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703782800000|2023-12-28 17:00:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703783100000|2023-12-28 17:05:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703783400000|2023-12-28 17:10:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703783700000|2023-12-28 17:15:00|1.45|0.15|1.46|0.16|1.46|0.16|1.45|0.15|0
1703784600000|2023-12-28 17:30:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1703786100000|2023-12-28 17:55:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1703786400000|2023-12-28 18:00:00|1.46|0.16|1.46|0.16|1.47|0.17|1.45|0.15|0
1703786700000|2023-12-28 18:05:00|1.47|0.17|1.45|0.15|1.47|0.17|1.45|0.15|0
1703787000000|2023-12-28 18:10:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1703787300000|2023-12-28 18:15:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703788500000|2023-12-28 18:35:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1703789100000|2023-12-28 18:45:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703790600000|2023-12-28 19:10:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1703790900000|2023-12-28 19:15:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1703791200000|2023-12-28 19:20:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1703791800000|2023-12-28 19:30:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1703792400000|2023-12-28 19:40:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1703792700000|2023-12-28 19:45:00|1.45|0.15|1.44|0.14|1.45|0.15|1.44|0.14|0
1703793000000|2023-12-28 19:50:00|1.45|0.15|1.45|0.15|1.45|0.15|1.44|0.14|0
1703793300000|2023-12-28 19:55:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1703794200000|2023-12-28 20:10:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703794500000|2023-12-28 20:15:00|1.46|0.16|1.45|0.15|1.46|0.16|1.45|0.15|0
1703795700000|2023-12-28 20:35:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1703796000000|2023-12-28 20:40:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1703796300000|2023-12-28 20:45:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1703796600000|2023-12-28 20:50:00|1.46|0.16|1.46|0.16|1.46|0.16|1.45|0.15|0
1703796900000|2023-12-28 20:55:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703797800000|2023-12-28 21:10:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1703798100000|2023-12-28 21:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1703813400000|2023-12-29 01:30:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1703814000000|2023-12-29 01:40:00|1.44|0.14|1.43|0.13|1.44|0.14|1.43|0.13|0
1703814300000|2023-12-29 01:45:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1703815200000|2023-12-29 02:00:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1703816400000|2023-12-29 02:20:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1703816700000|2023-12-29 02:25:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1703817000000|2023-12-29 02:30:00|1.43|0.13|1.44|0.14|1.44|0.14|1.43|0.13|0
1703817300000|2023-12-29 02:35:00|1.43|0.13|1.43|0.13|1.44|0.14|1.43|0.13|0
1703829600000|2023-12-29 06:00:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1703837100000|2023-12-29 08:05:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1703837400000|2023-12-29 08:10:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1703839500000|2023-12-29 08:45:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1703839800000|2023-12-29 08:50:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1703840100000|2023-12-29 08:55:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1703840400000|2023-12-29 09:00:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1703841000000|2023-12-29 09:10:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1703841300000|2023-12-29 09:15:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1703841600000|2023-12-29 09:20:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1703841900000|2023-12-29 09:25:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1703842200000|2023-12-29 09:30:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1703842500000|2023-12-29 09:35:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1703849700000|2023-12-29 11:35:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1703850000000|2023-12-29 11:40:00|1.42|0.12|1.41|0.11|1.42|0.12|1.41|0.11|0
1703850300000|2023-12-29 11:45:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1703850600000|2023-12-29 11:50:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1703850900000|2023-12-29 11:55:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1703851200000|2023-12-29 12:00:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1703851800000|2023-12-29 12:10:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1703853000000|2023-12-29 12:30:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1703853300000|2023-12-29 12:35:00|1.43|0.13|1.43|0.13|1.43|0.13|1.43|0.13|0
1703853600000|2023-12-29 12:40:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1703854500000|2023-12-29 12:55:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1703855100000|2023-12-29 13:05:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1703855400000|2023-12-29 13:10:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1703856000000|2023-12-29 13:20:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1703857800000|2023-12-29 13:50:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1703858400000|2023-12-29 14:00:00|1.42|0.12|1.42|0.12|1.43|0.13|1.42|0.12|0
1703858700000|2023-12-29 14:05:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1703859000000|2023-12-29 14:10:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1703859300000|2023-12-29 14:15:00|1.43|0.13|1.42|0.12|1.43|0.13|1.42|0.12|0
1703859600000|2023-12-29 14:20:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1703859900000|2023-12-29 14:25:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1703860200000|2023-12-29 14:30:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1703860500000|2023-12-29 14:35:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1703860800000|2023-12-29 14:40:00|1.41|0.11|1.41|0.11|1.42|0.12|1.41|0.11|0
1703861100000|2023-12-29 14:45:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1703861400000|2023-12-29 14:50:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1703862000000|2023-12-29 15:00:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1703862300000|2023-12-29 15:05:00|1.42|0.12|1.42|0.12|1.42|0.12|1.42|0.12|0
1703862600000|2023-12-29 15:10:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1703863800000|2023-12-29 15:30:00|1.43|0.13|1.43|0.13|1.43|0.13|1.42|0.12|0
1703864100000|2023-12-29 15:35:00|1.42|0.12|1.43|0.13|1.43|0.13|1.42|0.12|0
1703864400000|2023-12-29 15:40:00|1.44|0.14|1.44|0.14|1.44|0.14|1.43|0.13|0
1703864700000|2023-12-29 15:45:00|1.43|0.13|1.45|0.15|1.46|0.16|1.43|0.13|0
1703865000000|2023-12-29 15:50:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1703865300000|2023-12-29 15:55:00|1.44|0.14|1.45|0.15|1.45|0.15|1.44|0.14|0
1703865600000|2023-12-29 16:00:00|1.44|0.14|1.44|0.14|1.45|0.15|1.44|0.14|0
1703865900000|2023-12-29 16:05:00|1.45|0.15|1.45|0.15|1.46|0.16|1.45|0.15|0
1703866200000|2023-12-29 16:10:00|1.46|0.16|1.46|0.16|1.47|0.17|1.45|0.15|0
1703866500000|2023-12-29 16:15:00|1.47|0.17|1.47|0.17|1.48|0.18|1.46|0.16|0
1703866800000|2023-12-29 16:20:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1703867100000|2023-12-29 16:25:00|1.47|0.17|1.48|0.18|1.49|0.19|1.47|0.17|0
1703867400000|2023-12-29 16:30:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1703867700000|2023-12-29 16:35:00|1.49|0.19|1.47|0.17|1.49|0.19|1.4|0.1|0
1703868300000|2023-12-29 16:45:00|1.46|0.16|1.46|0.16|1.47|0.17|1.46|0.16|0
1703868600000|2023-12-29 16:50:00|1.47|0.17|1.46|0.16|1.47|0.17|1.46|0.16|0
1703868900000|2023-12-29 16:55:00|1.47|0.17|1.47|0.17|1.47|0.17|1.46|0.16|0
1703869200000|2023-12-29 17:00:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1703869500000|2023-12-29 17:05:00|1.48|0.18|1.47|0.17|1.48|0.18|1.47|0.17|0
1703869800000|2023-12-29 17:10:00|1.48|0.18|1.48|0.18|1.48|0.18|1.47|0.17|0
1703870100000|2023-12-29 17:15:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1703870400000|2023-12-29 17:20:00|1.47|0.17|1.48|0.18|1.49|0.19|1.47|0.17|0
1703870700000|2023-12-29 17:25:00|1.49|0.19|1.48|0.18|1.49|0.19|1.48|0.18|0
1703871000000|2023-12-29 17:30:00|1.47|0.17|1.48|0.18|1.48|0.18|1.47|0.17|0
1703871300000|2023-12-29 17:35:00|1.47|0.17|1.47|0.17|1.48|0.18|1.47|0.17|0
1703871900000|2023-12-29 17:45:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1703872200000|2023-12-29 17:50:00|1.46|0.16|1.47|0.17|1.47|0.17|1.46|0.16|0
1703872500000|2023-12-29 17:55:00|1.46|0.16|1.46|0.16|1.46|0.16|1.46|0.16|0
1703872800000|2023-12-29 18:00:00|1.45|0.15|1.45|0.15|1.45|0.15|1.45|0.15|0
1703873100000|2023-12-29 18:05:00|1.41|0.11|1.41|0.11|1.44|0.14|1.41|0.11|0
1703873700000|2023-12-29 18:15:00|1.42|0.12|1.42|0.12|1.42|0.12|1.41|0.11|0
1703874600000|2023-12-29 18:30:00|1.41|0.11|1.42|0.12|1.42|0.12|1.41|0.11|0
1703874900000|2023-12-29 18:35:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1703875200000|2023-12-29 18:40:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1703875500000|2023-12-29 18:45:00|1.4|0.1|1.4|0.1|1.4|0.1|1.4|0.1|0
1703875800000|2023-12-29 18:50:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1703876100000|2023-12-29 18:55:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1703876400000|2023-12-29 19:00:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1703876700000|2023-12-29 19:05:00|1.41|0.11|1.41|0.11|1.41|0.11|1.4|0.1|0
1703877000000|2023-12-29 19:10:00|1.4|0.1|1.41|0.11|1.41|0.11|1.4|0.1|0
1703877300000|2023-12-29 19:15:00|1.4|0.1|1.4|0.1|1.41|0.11|1.4|0.1|0
1703877900000|2023-12-29 19:25:00|1.41|0.11|1.4|0.1|1.41|0.11|1.4|0.1|0
1703879100000|2023-12-29 19:45:00|1.39|0.09|1.39|0.09|1.4|0.1|1.39|0.09|0
1703880000000|2023-12-29 20:00:00|1.4|0.1|1.39|0.09|1.41|0.11|1.39|0.09|0
1703880300000|2023-12-29 20:05:00|1.4|0.1|1.38|0.08|1.4|0.1|1.38|0.08|0
1703880600000|2023-12-29 20:10:00|1.39|0.09|1.38|0.08|1.39|0.09|1.38|0.08|0
1703880900000|2023-12-29 20:15:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1703881200000|2023-12-29 20:20:00|1.4|0.1|1.39|0.09|1.4|0.1|1.39|0.09|0
1703881500000|2023-12-29 20:25:00|1.38|0.08|1.38|0.08|1.38|0.08|1.38|0.08|0
1703881800000|2023-12-29 20:30:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1703882100000|2023-12-29 20:35:00|1.38|0.08|1.38|0.08|1.39|0.09|1.38|0.08|0
1703882400000|2023-12-29 20:40:00|1.39|0.09|1.39|0.09|1.39|0.09|1.38|0.08|0
1703882700000|2023-12-29 20:45:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1703883000000|2023-12-29 20:50:00|1.4|0.1|1.42|0.12|1.42|0.12|1.4|0.1|0
1703883300000|2023-12-29 20:55:00|1.41|0.11|1.4|0.1|1.42|0.12|1.39|0.09|0
1703883600000|2023-12-29 21:00:00|1.41|0.11|1.41|0.11|1.41|0.11|1.41|0.11|0
1704158700000|2024-01-02 01:25:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1704159000000|2024-01-02 01:30:00|1.3||1.3||1.3||1.3||0
1704159600000|2024-01-02 01:40:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1704159900000|2024-01-02 01:45:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1704160200000|2024-01-02 01:50:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704160500000|2024-01-02 01:55:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1704161700000|2024-01-02 02:15:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1704162900000|2024-01-02 02:35:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1704163800000|2024-01-02 02:50:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1704164100000|2024-01-02 02:55:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704193500000|2024-01-02 11:05:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1704193800000|2024-01-02 11:10:00|1.32|0.02|1.32|0.02|1.32|0.02|1.31|0.01|0
1704194100000|2024-01-02 11:15:00|1.33|0.03|1.33|0.03|1.34|0.04|1.32|0.02|0
1704194400000|2024-01-02 11:20:00|1.3|0|1.32|0.02|1.32|0.02|1.3|0|0
1704194700000|2024-01-02 11:25:00|1.31|0.01|1.32|0.02|1.33|0.03|1.31|0.01|0
1704195000000|2024-01-02 11:30:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1704195300000|2024-01-02 11:35:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1704195600000|2024-01-02 11:40:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1704195900000|2024-01-02 11:45:00|1.33|0.03|1.33|0.03|1.34|0.04|1.33|0.03|0
1704197100000|2024-01-02 12:05:00|1.34|0.04|1.34|0.04|1.34|0.04|1.32|0.02|0
1704197700000|2024-01-02 12:15:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1704198000000|2024-01-02 12:20:00|1.34|0.04|1.34|0.04|1.34|0.04|1.34|0.04|0
1704198300000|2024-01-02 12:25:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1704198600000|2024-01-02 12:30:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1704198900000|2024-01-02 12:35:00|1.35|0.05|1.35|0.05|1.35|0.05|1.34|0.04|0
1704199800000|2024-01-02 12:50:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1704200100000|2024-01-02 12:55:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1704200400000|2024-01-02 13:00:00|1.37|0.07|1.35|0.05|1.37|0.07|1.33|0.03|0
1704200700000|2024-01-02 13:05:00|1.36|0.06|1.36|0.06|1.36|0.06|1.36|0.06|0
1704201000000|2024-01-02 13:10:00|1.37|0.07|1.37|0.07|1.37|0.07|1.37|0.07|0
1704201300000|2024-01-02 13:15:00|1.36|0.06|1.36|0.06|1.37|0.07|1.36|0.06|0
1704201600000|2024-01-02 13:20:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1704201900000|2024-01-02 13:25:00|1.37|0.07|1.36|0.06|1.37|0.07|1.36|0.06|0
1704202200000|2024-01-02 13:30:00|1.37|0.07|1.35|0.05|1.37|0.07|1.35|0.05|0
1704202500000|2024-01-02 13:35:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1704202800000|2024-01-02 13:40:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1704203100000|2024-01-02 13:45:00|1.36|0.06|1.36|0.06|1.36|0.06|1.35|0.05|0
1704203700000|2024-01-02 13:55:00|1.35|0.05|1.35|0.05|1.36|0.06|1.35|0.05|0
1704204000000|2024-01-02 14:00:00|1.36|0.06|1.37|0.07|1.37|0.07|1.36|0.06|0
1704204300000|2024-01-02 14:05:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1704204600000|2024-01-02 14:10:00|1.36|0.06|1.35|0.05|1.36|0.06|1.35|0.05|0
1704205200000|2024-01-02 14:20:00|1.34|0.04|1.35|0.05|1.35|0.05|1.34|0.04|0
1704205800000|2024-01-02 14:30:00|1.34|0.04|1.33|0.03|1.35|0.05|1.32|0.02|0
1704206100000|2024-01-02 14:35:00|1.32|0.02|1.34|0.04|1.34|0.04|1.32|0.02|0
1704206400000|2024-01-02 14:40:00|1.33|0.03|1.35|0.05|1.35|0.05|1.33|0.03|0
1704206700000|2024-01-02 14:45:00|1.34|0.04|1.36|0.06|1.36|0.06|1.34|0.04|0
1704207000000|2024-01-02 14:50:00|1.35|0.05|1.36|0.06|1.36|0.06|1.35|0.05|0
1704207300000|2024-01-02 14:55:00|1.35|0.05|1.34|0.04|1.36|0.06|1.34|0.04|0
1704207600000|2024-01-02 15:00:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1704207900000|2024-01-02 15:05:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1704208200000|2024-01-02 15:10:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1704208500000|2024-01-02 15:15:00|1.33|0.03|1.33|0.03|1.33|0.03|1.32|0.02|0
1704209100000|2024-01-02 15:25:00|1.34|0.04|1.34|0.04|1.34|0.04|1.33|0.03|0
1704209400000|2024-01-02 15:30:00|1.35|0.05|1.35|0.05|1.35|0.05|1.35|0.05|0
1704210000000|2024-01-02 15:40:00|1.34|0.04|1.34|0.04|1.35|0.05|1.34|0.04|0
1704210300000|2024-01-02 15:45:00|1.33|0.03|1.34|0.04|1.34|0.04|1.33|0.03|0
1704210900000|2024-01-02 15:55:00|1.35|0.05|1.34|0.04|1.35|0.05|1.34|0.04|0
1704211200000|2024-01-02 16:00:00|1.33|0.03|1.33|0.03|1.33|0.03|1.33|0.03|0
1704211500000|2024-01-02 16:05:00|1.34|0.04|1.33|0.03|1.34|0.04|1.33|0.03|0
1704211800000|2024-01-02 16:10:00|1.32|0.02|1.33|0.03|1.33|0.03|1.32|0.02|0
1704212100000|2024-01-02 16:15:00|1.32|0.02|1.32|0.02|1.33|0.03|1.32|0.02|0
1704212400000|2024-01-02 16:20:00|1.33|0.03|1.32|0.02|1.33|0.03|1.32|0.02|0
1704212700000|2024-01-02 16:25:00|1.31|0.01|1.31|0.01|1.31|0.01|1.31|0.01|0
1704213000000|2024-01-02 16:30:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704213300000|2024-01-02 16:35:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1704213600000|2024-01-02 16:40:00|1.3|0|1.3|0|1.31|0.01|1.3|0|0
1704213900000|2024-01-02 16:45:00|1.32|0.02|1.32|0.02|1.32|0.02|1.32|0.02|0
1704214200000|2024-01-02 16:50:00|1.31|0.01|1.3|0|1.31|0.01|1.3|0|0
1704218100000|2024-01-02 17:55:00|1.31|0.01|1.31|0.01|1.31|0.01|1.3|0|0
1704219000000|2024-01-02 18:10:00|1.3|0|1.31|0.01|1.31|0.01|1.3|0|0
1704219300000|2024-01-02 18:15:00|1.3|0|1.3|0|1.31|0.01|1.3|0|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|12.42|10.62|12.43|10.63|12.44|10.64|12.42|10.62|0
1710767100000|2024-03-18 13:05:00|12.44|10.64|12.42|10.62|12.44|10.64|12.42|10.62|0
1710767400000|2024-03-18 13:10:00|12.43|10.63|12.41|10.61|12.43|10.63|12.4|10.6|0
1710767700000|2024-03-18 13:15:00|12.4|10.6|12.42|10.62|12.42|10.62|12.39|10.59|0
1710768000000|2024-03-18 13:20:00|12.41|10.61|12.42|10.62|12.43|10.63|12.41|10.61|0
1710768300000|2024-03-18 13:25:00|12.41|10.61|12.37|10.57|12.43|10.63|12.35|10.55|0
1710768600000|2024-03-18 13:30:00|12.35|10.55|12.26|10.46|12.38|10.58|12.25|10.45|0
1710768900000|2024-03-18 13:35:00|12.25|10.45|12.32|10.52|12.32|10.52|12.24|10.44|0
1710769200000|2024-03-18 13:40:00|12.31|10.51|12.31|10.51|12.31|10.51|12.25|10.45|0
1710769500000|2024-03-18 13:45:00|12.29|10.49|12.34|10.54|12.36|10.56|12.26|10.46|0
1710769800000|2024-03-18 13:50:00|12.33|10.53|12.54|10.74|12.56|10.76|12.08|10.28|0
1710770100000|2024-03-18 13:55:00|12.53|10.73|12.59|10.79|12.59|10.79|12.53|10.73|0
1710770400000|2024-03-18 14:00:00|12.58|10.78|12.53|10.73|12.59|10.79|12.52|10.72|0
1710770700000|2024-03-18 14:05:00|12.54|10.74|12.46|10.66|12.56|10.76|12.45|10.65|0
1710771000000|2024-03-18 14:10:00|12.45|10.65|12.45|10.65|12.46|10.66|12.4|10.6|0
1710771300000|2024-03-18 14:15:00|12.44|10.64|12.41|10.61|12.45|10.65|12.39|10.59|0
1710771600000|2024-03-18 14:20:00|12.4|10.6|12.36|10.56|12.42|10.62|12.36|10.56|0
1710771900000|2024-03-18 14:25:00|12.35|10.55|12.37|10.57|12.38|10.58|12.32|10.52|0
1710772200000|2024-03-18 14:30:00|12.36|10.56|12.4|10.6|12.41|10.61|12.35|10.55|0
1710772500000|2024-03-18 14:35:00|12.39|10.59|12.38|10.58|12.41|10.61|12.35|10.55|0
1710772800000|2024-03-18 14:40:00|12.37|10.57|12.4|10.6|12.41|10.61|12.35|10.55|0
1710773100000|2024-03-18 14:45:00|12.41|10.61|12.37|10.57|12.42|10.62|12.36|10.56|0
1710773400000|2024-03-18 14:50:00|12.36|10.56|12.38|10.58|12.4|10.6|12.36|10.56|0
1710773700000|2024-03-18 14:55:00|12.39|10.59|12.37|10.57|12.41|10.61|12.37|10.57|0
1710774000000|2024-03-18 15:00:00|12.36|10.56|12.39|10.59|12.42|10.62|12.36|10.56|0
1710774300000|2024-03-18 15:05:00|12.4|10.6|12.39|10.59|12.43|10.63|12.39|10.59|0
1710774600000|2024-03-18 15:10:00|12.4|10.6|12.45|10.65|12.47|10.67|12.39|10.59|0
1710774900000|2024-03-18 15:15:00|12.46|10.66|12.47|10.67|12.51|10.71|12.45|10.65|0
1710775200000|2024-03-18 15:20:00|12.48|10.68|12.45|10.65|12.48|10.68|12.43|10.63|0
1710775500000|2024-03-18 15:25:00|12.44|10.64|12.44|10.64|12.47|10.67|12.43|10.63|0
1710775800000|2024-03-18 15:30:00|12.45|10.65|12.52|10.72|12.54|10.74|12.44|10.64|0
1710776100000|2024-03-18 15:35:00|12.53|10.73|12.48|10.68|12.54|10.74|12.47|10.67|0
1710776400000|2024-03-18 15:40:00|12.49|10.69|12.47|10.67|12.5|10.7|12.46|10.66|0
1710776700000|2024-03-18 15:45:00|12.46|10.66|12.5|10.7|12.52|10.72|12.46|10.66|0
1710777000000|2024-03-18 15:50:00|12.49|10.69|12.54|10.74|12.56|10.76|12.49|10.69|0
1710777300000|2024-03-18 15:55:00|12.55|10.75|12.51|10.71|12.55|10.75|12.5|10.7|0
1710777600000|2024-03-18 16:00:00|12.52|10.72|12.56|10.76|12.57|10.77|12.51|10.71|0
1710777900000|2024-03-18 16:05:00|12.57|10.77|12.56|10.76|12.67|10.87|12.54|10.74|0
1710778200000|2024-03-18 16:10:00|12.55|10.75|12.5|10.7|12.55|10.75|12.5|10.7|0
1710778500000|2024-03-18 16:15:00|12.51|10.71|12.52|10.72|12.53|10.73|12.5|10.7|0
1710778800000|2024-03-18 16:20:00|12.53|10.73|12.53|10.73|12.54|10.74|12.51|10.71|0
1710779100000|2024-03-18 16:25:00|12.54|10.74|12.55|10.75|12.57|10.77|12.53|10.73|0
1710779400000|2024-03-18 16:30:00|12.54|10.74|12.57|10.77|12.58|10.78|12.54|10.74|0
1710779700000|2024-03-18 16:35:00|12.58|10.78|12.57|10.77|12.58|10.78|12.55|10.75|0
1710780000000|2024-03-18 16:40:00|12.56|10.76|12.53|10.73|12.59|10.79|12.53|10.73|0
1710780300000|2024-03-18 16:45:00|12.54|10.74|12.58|10.78|12.58|10.78|12.54|10.74|0
1710780600000|2024-03-18 16:50:00|12.59|10.79|12.62|10.82|12.65|10.85|12.59|10.79|0
1710780900000|2024-03-18 16:55:00|12.63|10.83|12.66|10.86|12.66|10.86|12.62|10.82|0
1710781200000|2024-03-18 17:00:00|12.65|10.85|12.66|10.86|12.67|10.87|12.62|10.82|0
1710781500000|2024-03-18 17:05:00|12.67|10.87|12.62|10.82|12.67|10.87|12.6|10.8|0
1710781800000|2024-03-18 17:10:00|12.63|10.83|12.62|10.82|12.65|10.85|12.61|10.81|0
1710782100000|2024-03-18 17:15:00|12.63|10.83|12.63|10.83|12.65|10.85|12.62|10.82|0
1710782400000|2024-03-18 17:20:00|12.62|10.82|12.56|10.76|12.62|10.82|12.56|10.76|0
1710782700000|2024-03-18 17:25:00|12.57|10.77|12.54|10.74|12.58|10.78|12.54|10.74|0
1710783000000|2024-03-18 17:30:00|12.53|10.73|12.59|10.79|12.6|10.8|12.53|10.73|0
1710783300000|2024-03-18 17:35:00|12.6|10.8|12.66|10.86|12.67|10.87|12.58|10.78|0
1710783600000|2024-03-18 17:40:00|12.65|10.85|12.66|10.86|12.68|10.88|12.65|10.85|0
1710783900000|2024-03-18 17:45:00|12.65|10.85|12.63|10.83|12.67|10.87|12.63|10.83|0
1710784200000|2024-03-18 17:50:00|12.62|10.82|12.65|10.85|12.66|10.86|12.61|10.81|0
1710784500000|2024-03-18 17:55:00|12.66|10.86|12.6|10.8|12.66|10.86|12.6|10.8|0
1710784800000|2024-03-18 18:00:00|12.61|10.81|12.59|10.79|12.63|10.83|12.58|10.78|0
1710785100000|2024-03-18 18:05:00|12.6|10.8|12.58|10.78|12.62|10.82|12.57|10.77|0
1710785400000|2024-03-18 18:10:00|12.57|10.77|12.59|10.79|12.6|10.8|12.55|10.75|0
1710785700000|2024-03-18 18:15:00|12.6|10.8|12.56|10.76|12.6|10.8|12.56|10.76|0
1710786000000|2024-03-18 18:20:00|12.55|10.75|11.88|10.08|12.8|11|11.87|10.07|0
1710786300000|2024-03-18 18:25:00|11.87|10.07|11.82|10.02|11.88|10.08|11.82|10.02|0
1710786600000|2024-03-18 18:30:00|11.83|10.03|11.83|10.03|11.85|10.05|11.82|10.02|0
1710786900000|2024-03-18 18:35:00|11.84|10.04|11.84|10.04|11.85|10.05|11.81|10.01|0
1710787200000|2024-03-18 18:40:00|11.85|10.05|11.95|10.15|12|10.2|11.85|10.05|0
1710787500000|2024-03-18 18:45:00|11.96|10.16|11.92|10.12|11.98|10.18|11.92|10.12|0
1710787800000|2024-03-18 18:50:00|11.93|10.13|11.92|10.12|11.94|10.14|11.91|10.11|0
1710788100000|2024-03-18 18:55:00|11.93|10.13|11.91|10.11|11.94|10.14|11.9|10.1|0
1710788400000|2024-03-18 19:00:00|11.92|10.12|11.91|10.11|11.93|10.13|11.9|10.1|0
1710788700000|2024-03-18 19:05:00|11.92|10.12|11.87|10.07|11.93|10.13|11.85|10.05|0
1710789000000|2024-03-18 19:10:00|11.88|10.08|11.87|10.07|11.88|10.08|11.85|10.05|0
1710789300000|2024-03-18 19:15:00|11.88|10.08|11.86|10.06|11.88|10.08|11.85|10.05|0
1710789600000|2024-03-18 19:20:00|11.87|10.07|11.88|10.08|11.89|10.09|11.85|10.05|0
1710789900000|2024-03-18 19:25:00|11.89|10.09|11.89|10.09|11.91|10.11|11.87|10.07|0
1710790200000|2024-03-18 19:30:00|11.9|10.1|11.86|10.06|11.9|10.1|11.86|10.06|0
1710790500000|2024-03-18 19:35:00|11.87|10.07|11.92|10.12|11.92|10.12|11.86|10.06|0
1710790800000|2024-03-18 19:40:00|11.91|10.11|11.91|10.11|11.93|10.13|11.9|10.1|0
1710791100000|2024-03-18 19:45:00|11.92|10.12|11.92|10.12|11.92|10.12|11.89|10.09|0
1710791400000|2024-03-18 19:50:00|11.95|10.15|12.04|10.24|12.05|10.25|11.95|10.15|0
1710791700000|2024-03-18 19:55:00|12.05|10.25|12.02|10.22|12.1|10.3|12|10.2|0
1710792000000|2024-03-18 20:00:00|12.05|10.25|12.06|10.26|12.08|10.28|12.05|10.25|0
1710792300000|2024-03-18 20:05:00|12.05|10.25|11.77|9.97|12.06|10.26|11.77|9.97|0
1710792600000|2024-03-18 20:10:00|11.78|9.98|11.77|9.97|11.79|9.99|11.76|9.96|0
1710792900000|2024-03-18 20:15:00|11.88|9.88|11.91|9.91|11.93|9.93|11.87|9.87|0
1710793200000|2024-03-18 20:20:00|11.92|9.92|11.92|9.92|11.94|9.94|11.9|9.9|0
1710793500000|2024-03-18 20:25:00|11.91|9.91|11.88|9.88|11.91|9.91|11.86|9.86|0
1710793800000|2024-03-18 20:30:00|11.89|9.89|11.87|9.87|11.9|9.9|11.86|9.86|0
1710794100000|2024-03-18 20:35:00|11.86|9.86|11.89|9.89|11.9|9.9|11.86|9.86|0
1710794400000|2024-03-18 20:40:00|11.9|9.9|11.89|9.89|11.9|9.9|11.87|9.87|0
1710794700000|2024-03-18 20:45:00|11.88|9.88|11.88|9.88|11.89|9.89|11.88|9.88|0
1710795000000|2024-03-18 20:50:00|11.89|9.89|11.9|9.9|11.9|9.9|11.88|9.88|0
1710795300000|2024-03-18 20:55:00|11.89|9.89|11.89|9.89|11.9|9.9|11.88|9.88|0
1710795600000|2024-03-18 21:00:00|11.88|9.88|11.89|9.89|11.89|9.89|11.87|9.87|0
1710795900000|2024-03-18 21:05:00|11.9|9.9|11.91|9.91|11.91|9.91|11.89|9.89|0
1710796200000|2024-03-18 21:10:00|11.9|9.9|11.91|9.91|11.91|9.91|11.9|9.9|0
1710796500000|2024-03-18 21:15:00|11.92|9.92|11.9|9.9|11.92|9.92|11.89|9.89|0
1710796800000|2024-03-18 21:20:00|11.89|9.89|11.88|9.88|11.9|9.9|11.88|9.88|0
1710797100000|2024-03-18 21:25:00|11.87|9.87|11.88|9.88|11.88|9.88|11.87|9.87|0
1710798000000|2024-03-18 21:40:00|11.89|9.89|11.89|9.89|11.89|9.89|11.88|9.88|0
1710798300000|2024-03-18 21:45:00|11.88|9.88|11.89|9.89|11.89|9.89|11.88|9.88|0
1710798600000|2024-03-18 21:50:00|11.88|9.88|11.89|9.89|11.92|9.92|11.88|9.88|0
1710798900000|2024-03-18 21:55:00|11.9|9.9|11.89|9.89|11.9|9.9|11.88|9.88|0
1710799200000|2024-03-18 22:00:00|11.91|9.91|11.89|9.89|11.93|9.93|11.86|9.86|0
1710799500000|2024-03-18 22:05:00|11.88|9.88|11.89|9.89|11.91|9.91|11.88|9.88|0
1710799800000|2024-03-18 22:10:00|11.9|9.9|11.89|9.89|11.9|9.9|11.88|9.88|0
1710800100000|2024-03-18 22:15:00|11.9|9.9|11.88|9.88|11.9|9.9|11.87|9.87|0
1710800400000|2024-03-18 22:20:00|11.89|9.89|11.89|9.89|11.89|9.89|11.88|9.88|0
1710800700000|2024-03-18 22:25:00|11.88|9.88|11.89|9.89|11.89|9.89|11.87|9.87|0
1710801000000|2024-03-18 22:30:00|11.9|9.9|11.92|9.92|11.92|9.92|11.89|9.89|0
1710801300000|2024-03-18 22:35:00|11.91|9.91|11.91|9.91|11.92|9.92|11.91|9.91|0
1710801600000|2024-03-18 22:40:00|11.92|9.92|11.93|9.93|11.93|9.93|11.91|9.91|0
1710801900000|2024-03-18 22:45:00|11.94|9.94|11.99|9.99|11.99|9.99|11.94|9.94|0
1710802200000|2024-03-18 22:50:00|11.98|9.98|11.97|9.97|11.98|9.98|11.97|9.97|0
1710802500000|2024-03-18 22:55:00|11.98|9.98|11.97|9.97|11.98|9.98|11.97|9.97|0
1710802800000|2024-03-18 23:00:00|11.98|9.98|12|10|12.01|10.01|11.97|9.97|0
1710803100000|2024-03-18 23:05:00|11.99|9.99|11.98|9.98|11.99|9.99|11.98|9.98|0
1710803400000|2024-03-18 23:10:00|11.97|9.97|11.95|9.95|11.97|9.97|11.94|9.94|0
1710803700000|2024-03-18 23:15:00|11.96|9.96|11.95|9.95|11.96|9.96|11.95|9.95|0
1710804000000|2024-03-18 23:20:00|11.96|9.96|11.95|9.95|11.96|9.96|11.94|9.94|0
1710804300000|2024-03-18 23:25:00|11.94|9.94|11.95|9.95|11.96|9.96|11.94|9.94|0
1710804600000|2024-03-18 23:30:00|11.94|9.94|11.95|9.95|11.96|9.96|11.94|9.94|0
1710804900000|2024-03-18 23:35:00|11.94|9.94|11.95|9.95|11.95|9.95|11.94|9.94|0
1710805200000|2024-03-18 23:40:00|11.94|9.94|11.96|9.96|11.96|9.96|11.94|9.94|0
1710805500000|2024-03-18 23:45:00|11.97|9.97|11.95|9.95|11.97|9.97|11.95|9.95|0
1710805800000|2024-03-18 23:50:00|11.96|9.96|11.94|9.94|11.96|9.96|11.94|9.94|0
1710806100000|2024-03-18 23:55:00|11.95|9.95|11.94|9.94|11.95|9.95|11.94|9.94|0
1710806400000|2024-03-19 00:00:00|11.93|9.93|11.96|9.96|11.97|9.97|11.93|9.93|0
1710806700000|2024-03-19 00:05:00|11.95|9.95|11.97|9.97|11.97|9.97|11.95|9.95|0
1710807000000|2024-03-19 00:10:00|11.98|9.98|11.96|9.96|11.99|9.99|11.96|9.96|0
1710807300000|2024-03-19 00:15:00|11.86|10.06|11.86|10.06|11.86|10.06|11.85|10.05|0
1710807600000|2024-03-19 00:20:00|11.87|10.07|11.86|10.06|11.88|10.08|11.86|10.06|0
1710807900000|2024-03-19 00:25:00|11.87|10.07|12.8|11|12.81|11.01|11.86|10.06|0
1710808200000|2024-03-19 00:30:00|12.81|11.01|12.81|11.01|12.82|11.02|12.8|11|0
1710808500000|2024-03-19 00:35:00|12.8|11|12.8|11|12.8|11|12.8|11|0
1710808800000|2024-03-19 00:40:00|12.79|10.99|12.8|11|12.8|11|12.78|10.98|0
1710809100000|2024-03-19 00:45:00|12.81|11.01|12.83|11.03|12.85|11.05|12.8|11|0
1710809400000|2024-03-19 00:50:00|12.82|11.02|12.84|11.04|12.85|11.05|12.82|11.02|0
1710809700000|2024-03-19 00:55:00|12.83|11.03|12.84|11.04|12.84|11.04|12.83|11.03|0
1710810000000|2024-03-19 01:00:00|12.85|11.05|12.83|11.03|12.85|11.05|12.83|11.03|0
1710810300000|2024-03-19 01:05:00|12.82|11.02|12.82|11.02|12.83|11.03|12.82|11.02|0
1710810600000|2024-03-19 01:10:00|12.83|11.03|12.83|11.03|12.83|11.03|12.83|11.03|0
1710810900000|2024-03-19 01:15:00|12.84|11.04|12.83|11.03|12.85|11.05|12.83|11.03|0
1710811200000|2024-03-19 01:20:00|12.84|11.04|12.85|11.05|12.85|11.05|12.83|11.03|0
1710811500000|2024-03-19 01:25:00|12.84|11.04|12.87|11.07|12.87|11.07|12.84|11.04|0
1710811800000|2024-03-19 01:30:00|12.86|11.06|12.87|11.07|12.88|11.08|12.86|11.06|0
1710812100000|2024-03-19 01:35:00|12.88|11.08|12.86|11.06|12.89|11.09|12.85|11.05|0
1710812400000|2024-03-19 01:40:00|12.85|11.05|12.84|11.04|12.86|11.06|12.84|11.04|0
1710812700000|2024-03-19 01:45:00|12.85|11.05|12.85|11.05|12.86|11.06|12.84|11.04|0
1710813000000|2024-03-19 01:50:00|12.84|11.04|12.84|11.04|12.85|11.05|12.84|11.04|0
1710813300000|2024-03-19 01:55:00|12.85|11.05|12.83|11.03|12.85|11.05|12.83|11.03|0
1710813600000|2024-03-19 02:00:00|12.82|11.02|12.81|11.01|12.83|11.03|12.8|11|0
1710813900000|2024-03-19 02:05:00|12.8|11|12.8|11|12.81|11.01|12.8|11|0
1710814200000|2024-03-19 02:10:00|12.79|10.99|12.77|10.97|12.79|10.99|12.76|10.96|0
1710814500000|2024-03-19 02:15:00|12.78|10.98|12.77|10.97|12.78|10.98|12.77|10.97|0
1710814800000|2024-03-19 02:20:00|12.76|10.96|12.76|10.96|12.76|10.96|12.75|10.95|0
1710815100000|2024-03-19 02:25:00|12.77|10.97|12.77|10.97|12.78|10.98|12.77|10.97|0
1710815400000|2024-03-19 02:30:00|12.78|10.98|12.78|10.98|12.78|10.98|12.77|10.97|0
1710815700000|2024-03-19 02:35:00|12.79|10.99|12.79|10.99|12.79|10.99|12.78|10.98|0
1710816000000|2024-03-19 02:40:00|12.8|11|12.79|10.99|12.8|11|12.79|10.99|0
1710816300000|2024-03-19 02:45:00|12.78|10.98|12.79|10.99|12.79|10.99|12.78|10.98|0
1710816600000|2024-03-19 02:50:00|12.78|10.98|12.79|10.99|12.79|10.99|12.78|10.98|0
1710816900000|2024-03-19 02:55:00|12.78|10.98|12.79|10.99|12.79|10.99|12.78|10.98|0
1710817200000|2024-03-19 03:00:00|12.78|10.98|12.77|10.97|12.79|10.99|12.75|10.95|0
1710817500000|2024-03-19 03:05:00|12.76|10.96|12.75|10.95|12.77|10.97|12.74|10.94|0
1710817800000|2024-03-19 03:10:00|12.76|10.96|12.75|10.95|12.76|10.96|12.75|10.95|0
1710818100000|2024-03-19 03:15:00|12.74|10.94|12.76|10.96|12.76|10.96|12.74|10.94|0
1710818400000|2024-03-19 03:20:00|12.75|10.95|12.76|10.96|12.77|10.97|12.75|10.95|0
1710818700000|2024-03-19 03:25:00|12.77|10.97|12.76|10.96|12.77|10.97|12.76|10.96|0
1710819000000|2024-03-19 03:30:00|12.77|10.97|12.79|10.99|12.79|10.99|12.75|10.95|0
1710819300000|2024-03-19 03:35:00|12.8|11|12.75|10.95|12.8|11|12.75|10.95|0
1710819600000|2024-03-19 03:40:00|12.74|10.94|12.75|10.95|12.75|10.95|12.7|10.9|0
1710819900000|2024-03-19 03:45:00|12.76|10.96|12.82|11.02|12.84|11.04|12.76|10.96|0
1710820200000|2024-03-19 03:50:00|12.83|11.03|12.81|11.01|12.86|11.06|12.81|11.01|0
1710820500000|2024-03-19 03:55:00|12.8|11|12.78|10.98|12.81|11.01|12.78|10.98|0
1710820800000|2024-03-19 04:00:00|12.79|10.99|12.78|10.98|12.8|11|12.78|10.98|0
1710821100000|2024-03-19 04:05:00|12.77|10.97|12.74|10.94|12.78|10.98|12.73|10.93|0
1710821400000|2024-03-19 04:10:00|12.75|10.95|12.73|10.93|12.75|10.95|12.72|10.92|0
1710821700000|2024-03-19 04:15:00|12.71|10.91|12.73|10.93|12.74|10.94|12.71|10.91|0
1710822000000|2024-03-19 04:20:00|12.74|10.94|12.75|10.95|12.76|10.96|12.73|10.93|0
1710822300000|2024-03-19 04:25:00|12.74|10.94|12.76|10.96|12.76|10.96|12.74|10.94|0
1710822600000|2024-03-19 04:30:00|12.77|10.97|12.76|10.96|12.78|10.98|12.76|10.96|0
1710822900000|2024-03-19 04:35:00|12.77|10.97|12.76|10.96|12.77|10.97|12.76|10.96|0
1710823200000|2024-03-19 04:40:00|12.75|10.95|12.75|10.95|12.76|10.96|12.74|10.94|0
1710823500000|2024-03-19 04:45:00|12.76|10.96|12.76|10.96|12.76|10.96|12.75|10.95|0
1710823800000|2024-03-19 04:50:00|12.75|10.95|12.76|10.96|12.76|10.96|12.74|10.94|0
1710824100000|2024-03-19 04:55:00|12.75|10.95|12.74|10.94|12.75|10.95|12.74|10.94|0
1710824400000|2024-03-19 05:00:00|12.75|10.95|12.76|10.96|12.76|10.96|12.75|10.95|0
1710824700000|2024-03-19 05:05:00|12.75|10.95|12.77|10.97|12.78|10.98|12.75|10.95|0
1710825000000|2024-03-19 05:10:00|12.76|10.96|12.77|10.97|12.78|10.98|12.76|10.96|0
1710825300000|2024-03-19 05:15:00|12.76|10.96|12.76|10.96|12.77|10.97|12.76|10.96|0
1710825600000|2024-03-19 05:20:00|12.77|10.97|12.76|10.96|12.77|10.97|12.76|10.96|0
1710825900000|2024-03-19 05:25:00|12.75|10.95|12.77|10.97|12.77|10.97|12.75|10.95|0
1710826200000|2024-03-19 05:30:00|12.76|10.96|12.75|10.95|12.78|10.98|12.75|10.95|0
1710826500000|2024-03-19 05:35:00|12.76|10.96|12.76|10.96|12.76|10.96|12.75|10.95|0
1710826800000|2024-03-19 05:40:00|12.75|10.95|12.75|10.95|12.76|10.96|12.74|10.94|0
1710827100000|2024-03-19 05:45:00|12.74|10.94|12.75|10.95|12.75|10.95|12.74|10.94|0
1710827400000|2024-03-19 05:50:00|12.74|10.94|12.72|10.92|12.74|10.94|12.69|10.89|0
1710827700000|2024-03-19 05:55:00|12.71|10.91|12.7|10.9|12.72|10.92|12.7|10.9|0
1710828000000|2024-03-19 06:00:00|12.69|10.89|12.73|10.93|12.73|10.93|12.69|10.89|0
1710828300000|2024-03-19 06:05:00|12.74|10.94|12.77|10.97|12.78|10.98|12.74|10.94|0
1710828600000|2024-03-19 06:10:00|12.78|10.98|12.77|10.97|12.79|10.99|12.75|10.95|0
1710828900000|2024-03-19 06:15:00|12.78|10.98|12.76|10.96|12.78|10.98|12.76|10.96|0
1710829200000|2024-03-19 06:20:00|12.75|10.95|12.76|10.96|12.76|10.96|12.74|10.94|0
1710829500000|2024-03-19 06:25:00|12.75|10.95|12.75|10.95|12.77|10.97|12.75|10.95|0
1710829800000|2024-03-19 06:30:00|12.74|10.94|12.75|10.95|12.75|10.95|12.73|10.93|0
1710830100000|2024-03-19 06:35:00|12.76|10.96|12.75|10.95|12.76|10.96|12.74|10.94|0
1710830400000|2024-03-19 06:40:00|12.76|10.96|12.76|10.96|12.77|10.97|12.75|10.95|0
1710830700000|2024-03-19 06:45:00|12.75|10.95|12.75|10.95|12.76|10.96|12.74|10.94|0
1710831000000|2024-03-19 06:50:00|12.76|10.96|12.76|10.96|12.77|10.97|12.75|10.95|0
1710831300000|2024-03-19 06:55:00|12.75|10.95|12.75|10.95|12.75|10.95|12.75|10.95|0
1710831600000|2024-03-19 07:00:00|12.76|10.96|12.75|10.95|12.77|10.97|12.74|10.94|0
1710831900000|2024-03-19 07:05:00|12.74|10.94|12.72|10.92|12.75|10.95|12.7|10.9|0
1710832200000|2024-03-19 07:10:00|12.73|10.93|12.73|10.93|12.74|10.94|12.71|10.91|0
1710832500000|2024-03-19 07:15:00|12.74|10.94|12.74|10.94|12.75|10.95|12.74|10.94|0
1710832800000|2024-03-19 07:20:00|12.75|10.95|12.75|10.95|12.76|10.96|12.74|10.94|0
1710833100000|2024-03-19 07:25:00|12.74|10.94|12.72|10.92|12.74|10.94|12.72|10.92|0
1710833400000|2024-03-19 07:30:00|12.71|10.91|12.7|10.9|12.71|10.91|12.69|10.89|0
1710833700000|2024-03-19 07:35:00|12.71|10.91|12.73|10.93|12.74|10.94|12.7|10.9|0
1710834000000|2024-03-19 07:40:00|12.74|10.94|12.75|10.95|12.76|10.96|12.72|10.92|0
1710834300000|2024-03-19 07:45:00|12.76|10.96|12.76|10.96|12.77|10.97|12.74|10.94|0
1710834600000|2024-03-19 07:50:00|12.77|10.97|12.76|10.96|12.78|10.98|12.76|10.96|0
1710834900000|2024-03-19 07:55:00|12.77|10.97|12.75|10.95|12.78|10.98|12.75|10.95|0
1710835200000|2024-03-19 08:00:00|12.76|10.96|12.73|10.93|12.76|10.96|12.7|10.9|0
1710835500000|2024-03-19 08:05:00|12.74|10.94|12.78|10.98|12.81|11.01|12.73|10.93|0
1710835800000|2024-03-19 08:10:00|12.79|10.99|12.79|10.99|12.8|11|12.75|10.95|0
1710836100000|2024-03-19 08:15:00|12.8|11|12.81|11.01|12.82|11.02|12.79|10.99|0
1710836400000|2024-03-19 08:20:00|12.8|11|12.75|10.95|12.81|11.01|12.74|10.94|0
1710836700000|2024-03-19 08:25:00|12.74|10.94|12.72|10.92|12.77|10.97|12.72|10.92|0
1710837000000|2024-03-19 08:30:00|12.73|10.93|12.72|10.92|12.75|10.95|12.72|10.92|0
1710837300000|2024-03-19 08:35:00|12.73|10.93|12.71|10.91|12.73|10.93|12.7|10.9|0
1710837600000|2024-03-19 08:40:00|12.7|10.9|12.64|10.84|12.71|10.91|12.63|10.83|0
1710837900000|2024-03-19 08:45:00|12.63|10.83|12.62|10.82|12.66|10.86|12.62|10.82|0
1710838200000|2024-03-19 08:50:00|12.61|10.81|12.59|10.79|12.62|10.82|12.57|10.77|0
1710838500000|2024-03-19 08:55:00|12.58|10.78|12.67|10.87|12.67|10.87|12.58|10.78|0
1710838800000|2024-03-19 09:00:00|12.66|10.86|12.65|10.85|12.67|10.87|12.64|10.84|0
1710839100000|2024-03-19 09:05:00|12.66|10.86|12.72|10.92|12.76|10.96|12.66|10.86|0
1710839400000|2024-03-19 09:10:00|12.73|10.93|12.71|10.91|12.74|10.94|12.7|10.9|0
1710839700000|2024-03-19 09:15:00|12.72|10.92|12.74|10.94|12.75|10.95|12.71|10.91|0
1710840000000|2024-03-19 09:20:00|12.73|10.93|12.73|10.93|12.74|10.94|12.71|10.91|0
1710840300000|2024-03-19 09:25:00|12.72|10.92|12.74|10.94|12.75|10.95|12.72|10.92|0
1710840600000|2024-03-19 09:30:00|12.75|10.95|12.75|10.95|12.76|10.96|12.73|10.93|0
1710840900000|2024-03-19 09:35:00|12.76|10.96|12.76|10.96|12.8|11|12.76|10.96|0
1710841200000|2024-03-19 09:40:00|12.75|10.95|12.79|10.99|12.79|10.99|12.75|10.95|0
1710841500000|2024-03-19 09:45:00|12.78|10.98|12.82|11.02|12.83|11.03|12.78|10.98|0
1710841800000|2024-03-19 09:50:00|12.83|11.03|12.81|11.01|12.83|11.03|12.81|11.01|0
1710842100000|2024-03-19 09:55:00|12.82|11.02|12.64|10.84|12.85|11.05|12.46|10.66|0
1710842400000|2024-03-19 10:00:00|12.65|10.85|12.61|10.81|12.65|10.85|12.61|10.81|0
1710842700000|2024-03-19 10:05:00|12.62|10.82|12.6|10.8|12.62|10.82|12.57|10.77|0
1710843000000|2024-03-19 10:10:00|12.59|10.79|12.59|10.79|12.6|10.8|12.58|10.78|0
1710843300000|2024-03-19 10:15:00|12.58|10.78|12.59|10.79|12.6|10.8|12.58|10.78|0
1710843600000|2024-03-19 10:20:00|12.58|10.78|12.59|10.79|12.6|10.8|12.58|10.78|0
1710843900000|2024-03-19 10:25:00|12.6|10.8|12.59|10.79|12.6|10.8|12.58|10.78|0
1710844200000|2024-03-19 10:30:00|12.58|10.78|12.59|10.79|12.6|10.8|12.58|10.78|0
1710844500000|2024-03-19 10:35:00|12.58|10.78|12.59|10.79|12.6|10.8|12.57|10.77|0
1710844800000|2024-03-19 10:40:00|12.58|10.78|12.57|10.77|12.58|10.78|12.56|10.76|0
1710845100000|2024-03-19 10:45:00|12.56|10.76|12.59|10.79|12.59|10.79|12.56|10.76|0
1710845400000|2024-03-19 10:50:00|12.58|10.78|12.65|10.85|12.67|10.87|12.57|10.77|0
1710845700000|2024-03-19 10:55:00|12.64|10.84|12.64|10.84|12.66|10.86|12.63|10.83|0
1710846000000|2024-03-19 11:00:00|12.65|10.85|12.75|10.95|12.76|10.96|12.64|10.84|0
1710846300000|2024-03-19 11:05:00|12.76|10.96|12.72|10.92|12.76|10.96|12.7|10.9|0
1710846600000|2024-03-19 11:10:00|12.73|10.93|12.75|10.95|12.77|10.97|12.72|10.92|0
1710846900000|2024-03-19 11:15:00|12.76|10.96|12.77|10.97|12.79|10.99|12.75|10.95|0
1710847200000|2024-03-19 11:20:00|12.76|10.96|12.78|10.98|12.8|11|12.76|10.96|0
1710847500000|2024-03-19 11:25:00|12.79|10.99|12.77|10.97|12.79|10.99|12.76|10.96|0
1710847800000|2024-03-19 11:30:00|12.78|10.98|12.83|11.03|12.85|11.05|12.77|10.97|0
1710848100000|2024-03-19 11:35:00|12.84|11.04|12.83|11.03|12.85|11.05|12.8|11|0
1710848400000|2024-03-19 11:40:00|12.82|11.02|12.85|11.05|12.86|11.06|12.82|11.02|0
1710848700000|2024-03-19 11:45:00|12.84|11.04|12.82|11.02|12.85|11.05|12.82|11.02|0
1710849000000|2024-03-19 11:50:00|12.83|11.03|12.82|11.02|12.83|11.03|12.8|11|0
1710849300000|2024-03-19 11:55:00|12.81|11.01|12.79|10.99|12.81|11.01|12.78|10.98|0
1710849600000|2024-03-19 12:00:00|12.8|11|12.81|11.01|12.81|11.01|12.77|10.97|0
1710849900000|2024-03-19 12:05:00|12.82|11.02|12.87|11.07|12.88|11.08|12.79|10.99|0
1710850200000|2024-03-19 12:10:00|12.86|11.06|12.85|11.05|12.86|11.06|12.83|11.03|0
1710850500000|2024-03-19 12:15:00|12.86|11.06|12.82|11.02|12.86|11.06|12.8|11|0
1710850800000|2024-03-19 12:20:00|12.83|11.03|12.88|11.08|12.88|11.08|12.81|11.01|0
1710851100000|2024-03-19 12:25:00|12.89|11.09|12.89|11.09|12.91|11.11|12.88|11.08|0
1710851400000|2024-03-19 12:30:00|12.9|11.1|12.8|11|12.9|11.1|12.77|10.97|0
1710851700000|2024-03-19 12:35:00|12.79|10.99|12.77|10.97|12.8|11|12.77|10.97|0
1710852000000|2024-03-19 12:40:00|12.76|10.96|12.8|11|12.81|11.01|12.76|10.96|0
1710852300000|2024-03-19 12:45:00|12.79|10.99|12.74|10.94|12.79|10.99|12.74|10.94|0
1710852600000|2024-03-19 12:50:00|12.73|10.93|12.74|10.94|12.76|10.96|12.72|10.92|0
1710852900000|2024-03-19 12:55:00|12.75|10.95|12.7|10.9|12.75|10.95|12.69|10.89|0
1710853200000|2024-03-19 13:00:00|12.71|10.91|12.68|10.88|12.72|10.92|12.68|10.88|0
1710853500000|2024-03-19 13:05:00|12.69|10.89|12.73|10.93|12.73|10.93|12.69|10.89|0
1710853800000|2024-03-19 13:10:00|12.72|10.92|12.68|10.88|12.72|10.92|12.68|10.88|0
1710854100000|2024-03-19 13:15:00|12.69|10.89|12.66|10.86|12.69|10.89|12.64|10.84|0
1710854400000|2024-03-19 13:20:00|12.67|10.87|12.63|10.83|12.67|10.87|12.61|10.81|0
1710854700000|2024-03-19 13:25:00|12.62|10.82|12.58|10.78|12.64|10.84|12.57|10.77|0
1710855000000|2024-03-19 13:30:00|12.59|10.79|12.64|10.84|12.72|10.92|12.58|10.78|0
1710855300000|2024-03-19 13:35:00|12.67|10.87|12.71|10.91|12.72|10.92|12.65|10.85|0
1710855600000|2024-03-19 13:40:00|12.72|10.92|12.72|10.92|12.75|10.95|12.69|10.89|0
1710855900000|2024-03-19 13:45:00|12.71|10.91|12.69|10.89|12.73|10.93|12.67|10.87|0
1710856200000|2024-03-19 13:50:00|12.7|10.9|12.68|10.88|12.73|10.93|12.64|10.84|0
1710856500000|2024-03-19 13:55:00|12.69|10.89|12.66|10.86|12.7|10.9|12.63|10.83|0
1710856800000|2024-03-19 14:00:00|12.67|10.87|12.53|10.73|12.67|10.87|12.51|10.71|0
1710857100000|2024-03-19 14:05:00|12.54|10.74|12.55|10.75|12.56|10.76|12.5|10.7|0
1710857400000|2024-03-19 14:10:00|12.56|10.76|12.55|10.75|12.58|10.78|12.52|10.72|0
1710857700000|2024-03-19 14:15:00|12.56|10.76|12.61|10.81|12.62|10.82|12.55|10.75|0
1710858000000|2024-03-19 14:20:00|12.62|10.82|12.59|10.79|12.64|10.84|12.59|10.79|0
1710858300000|2024-03-19 14:25:00|12.58|10.78|12.6|10.8|12.63|10.83|12.53|10.73|0
1710858600000|2024-03-19 14:30:00|12.59|10.79|12.55|10.75|12.62|10.82|12.54|10.74|0
1710858900000|2024-03-19 14:35:00|12.56|10.76|12.48|10.68|12.56|10.76|12.48|10.68|0
1710859200000|2024-03-19 14:40:00|12.49|10.69|12.37|10.57|12.5|10.7|12.35|10.55|0
1710859500000|2024-03-19 14:45:00|12.36|10.56|12.35|10.55|12.38|10.58|12.35|10.55|0
1710859800000|2024-03-19 14:50:00|12.34|10.54|12.35|10.55|12.38|10.58|12.34|10.54|0
1710860100000|2024-03-19 14:55:00|12.34|10.54|12.38|10.58|12.38|10.58|12.32|10.52|0
1710860400000|2024-03-19 15:00:00|12.39|10.59|12.06|10.26|12.39|10.59|12.06|10.26|0
1710860700000|2024-03-19 15:05:00|12.05|10.25|13.3|11.5|13.8|12|11.85|10.05|0
1710861000000|2024-03-19 15:10:00|13.31|11.51|13.29|11.49|13.32|11.52|13.28|11.48|0
1710861300000|2024-03-19 15:15:00|13.28|11.48|13.31|11.51|13.32|11.52|13.28|11.48|0
1710861600000|2024-03-19 15:20:00|13.3|11.5|13.33|11.53|13.34|11.54|13.3|11.5|0
1710861900000|2024-03-19 15:25:00|13.32|11.52|13.27|11.47|13.34|11.54|13.25|11.45|0
1710862200000|2024-03-19 15:30:00|13.26|11.46|13.19|11.39|13.26|11.46|13.17|11.37|0
1710862500000|2024-03-19 15:35:00|13.2|11.4|13.44|11.64|13.63|11.83|13.14|11.34|0
1710862800000|2024-03-19 15:40:00|13.45|11.65|13.45|11.65|13.45|11.65|13.41|11.61|0
1710863100000|2024-03-19 15:45:00|13.44|11.64|13.42|11.62|13.47|11.67|13.42|11.62|0
1710863400000|2024-03-19 15:50:00|13.43|11.63|13.46|11.66|13.47|11.67|13.43|11.63|0
1710863700000|2024-03-19 15:55:00|13.47|11.67|13.42|11.62|13.47|11.67|13.42|11.62|0
1710864000000|2024-03-19 16:00:00|13.43|11.63|13.41|11.61|13.44|11.64|13.41|11.61|0
1710864300000|2024-03-19 16:05:00|13.42|11.62|13.43|11.63|13.43|11.63|13.38|11.58|0
1710864600000|2024-03-19 16:10:00|13.44|11.64|13.44|11.64|13.45|11.65|13.41|11.61|0
1710864900000|2024-03-19 16:15:00|13.45|11.65|13.33|11.53|13.45|11.65|13.32|11.52|0
1710865200000|2024-03-19 16:20:00|13.32|11.52|13.26|11.46|13.33|11.53|13.26|11.46|0
1710865500000|2024-03-19 16:25:00|13.27|11.47|13.28|11.48|13.31|11.51|13.27|11.47|0
1710865800000|2024-03-19 16:30:00|13.27|11.47|13.51|11.71|13.52|11.72|13.21|11.41|0
1710866100000|2024-03-19 16:35:00|13.52|11.72|13.48|11.68|13.52|11.72|13.48|11.68|0
1710866400000|2024-03-19 16:40:00|13.49|11.69|13.41|11.61|13.5|11.7|13.41|11.61|0
1710866700000|2024-03-19 16:45:00|13.4|11.6|13.42|11.62|13.44|11.64|13.39|11.59|0
1710867000000|2024-03-19 16:50:00|13.41|11.61|13.4|11.6|13.41|11.61|13.38|11.58|0
1710867300000|2024-03-19 16:55:00|13.39|11.59|13.45|11.65|13.46|11.66|13.39|11.59|0
1710867600000|2024-03-19 17:00:00|13.43|11.63|13.41|11.61|13.43|11.63|13.32|11.52|0
1710867900000|2024-03-19 17:05:00|13.42|11.62|13.47|11.67|13.49|11.69|13.42|11.62|0
1710868200000|2024-03-19 17:10:00|13.46|11.66|13.47|11.67|13.47|11.67|13.42|11.62|0
1710868500000|2024-03-19 17:15:00|13.46|11.66|13.47|11.67|13.5|11.7|13.45|11.65|0
1710868800000|2024-03-19 17:20:00|13.46|11.66|13.46|11.66|13.48|11.68|13.45|11.65|0
1710869100000|2024-03-19 17:25:00|13.45|11.65|13.41|11.61|13.46|11.66|13.41|11.61|0
1710869400000|2024-03-19 17:30:00|13.4|11.6|13.4|11.6|13.41|11.61|13.36|11.56|0
1710869700000|2024-03-19 17:35:00|13.39|11.59|13.38|11.58|13.42|11.62|13.38|11.58|0
1710870000000|2024-03-19 17:40:00|13.39|11.59|13.38|11.58|13.41|11.61|13.37|11.57|0
1710870300000|2024-03-19 17:45:00|13.37|11.57|13.37|11.57|13.39|11.59|13.35|11.55|0
1710870600000|2024-03-19 17:50:00|13.36|11.56|13.43|11.63|13.44|11.64|13.36|11.56|0
1710870900000|2024-03-19 17:55:00|13.42|11.62|13.39|11.59|13.43|11.63|13.39|11.59|0
1710871200000|2024-03-19 18:00:00|13.4|11.6|13.43|11.63|13.45|11.65|13.4|11.6|0
1710871500000|2024-03-19 18:05:00|13.42|11.62|13.45|11.65|13.46|11.66|13.41|11.61|0
1710871800000|2024-03-19 18:10:00|13.44|11.64|13.42|11.62|13.47|11.67|13.4|11.6|0
1710872100000|2024-03-19 18:15:00|13.43|11.63|13.4|11.6|13.43|11.63|13.36|11.56|0
1710872400000|2024-03-19 18:20:00|13.41|11.61|13.41|11.61|13.44|11.64|13.38|11.58|0
1710872700000|2024-03-19 18:25:00|13.42|11.62|13.39|11.59|13.43|11.63|13.38|11.58|0
1710873000000|2024-03-19 18:30:00|13.38|11.58|13.37|11.57|13.39|11.59|13.33|11.53|0
1710873300000|2024-03-19 18:35:00|13.36|11.56|13.36|11.56|13.37|11.57|13.34|11.54|0
1710873600000|2024-03-19 18:40:00|13.35|11.55|13.35|11.55|13.37|11.57|13.33|11.53|0
1710873900000|2024-03-19 18:45:00|13.34|11.54|13.34|11.54|13.36|11.56|13.34|11.54|0
1710874200000|2024-03-19 18:50:00|13.35|11.55|13.39|11.59|13.39|11.59|13.33|11.53|0
1710874500000|2024-03-19 18:55:00|13.38|11.58|13.55|11.75|13.56|11.76|13.38|11.58|0
1710874800000|2024-03-19 19:00:00|13.56|11.76|13.55|11.75|13.56|11.76|13.52|11.72|0
1710875100000|2024-03-19 19:05:00|13.56|11.76|13.6|11.8|13.6|11.8|13.56|11.76|0
1710875400000|2024-03-19 19:10:00|13.59|11.79|13.61|11.81|13.63|11.83|13.57|11.77|0
1710875700000|2024-03-19 19:15:00|13.62|11.82|13.58|11.78|13.66|11.86|13.58|11.78|0
1710876000000|2024-03-19 19:20:00|13.59|11.79|13.62|11.82|13.62|11.82|13.57|11.77|0
1710876300000|2024-03-19 19:25:00|13.61|11.81|13.61|11.81|13.64|11.84|13.6|11.8|0
1710876600000|2024-03-19 19:30:00|13.62|11.82|13.6|11.8|13.63|11.83|13.56|11.76|0
1710876900000|2024-03-19 19:35:00|13.59|11.79|13.42|11.62|13.6|11.8|13.42|11.62|0
1710877200000|2024-03-19 19:40:00|13.43|11.63|13.42|11.62|13.44|11.64|13.41|11.61|0
1710877500000|2024-03-19 19:45:00|13.41|11.61|13.34|11.54|13.42|11.62|13.32|11.52|0
1710877800000|2024-03-19 19:50:00|13.35|11.55|13.57|11.77|13.58|11.78|13.29|11.49|0
1710878100000|2024-03-19 19:55:00|13.58|11.78|13.59|11.79|13.63|11.83|13.55|11.75|0
1710878400000|2024-03-19 20:00:00|13.58|11.78|13.56|11.76|13.6|11.8|13.55|11.75|0
1710878700000|2024-03-19 20:05:00|13.57|11.77|13.6|11.8|13.6|11.8|13.57|11.77|0
1710879000000|2024-03-19 20:10:00|13.59|11.79|13.61|11.81|13.62|11.82|13.59|11.79|0
1710879300000|2024-03-19 20:15:00|13.7|11.7|13.72|11.72|13.73|11.73|13.7|11.7|0
1710879600000|2024-03-19 20:20:00|13.71|11.71|13.71|11.71|13.73|11.73|13.71|11.71|0
1710879900000|2024-03-19 20:25:00|13.7|11.7|13.71|11.71|13.72|11.72|13.7|11.7|0
1710880200000|2024-03-19 20:30:00|13.72|11.72|13.7|11.7|13.72|11.72|13.7|11.7|0
1710880500000|2024-03-19 20:35:00|13.71|11.71|13.69|11.69|13.71|11.71|13.69|11.69|0
1710880800000|2024-03-19 20:40:00|13.68|11.68|13.68|11.68|13.68|11.68|13.67|11.67|0
1710881100000|2024-03-19 20:45:00|13.69|11.69|13.69|11.69|13.7|11.7|13.68|11.68|0
1710881400000|2024-03-19 20:50:00|13.7|11.7|13.69|11.69|13.7|11.7|13.69|11.69|0
1710881700000|2024-03-19 20:55:00|13.7|11.7|13.72|11.72|13.72|11.72|13.69|11.69|0
1710882000000|2024-03-19 21:00:00|13.73|11.73|13.73|11.73|13.74|11.74|13.72|11.72|0
1710882300000|2024-03-19 21:05:00|13.72|11.72|13.72|11.72|13.73|11.73|13.72|11.72|0
1710882600000|2024-03-19 21:10:00|13.73|11.73|13.72|11.72|13.73|11.73|13.72|11.72|0
1710882900000|2024-03-19 21:15:00|13.73|11.73|13.72|11.72|13.73|11.73|13.72|11.72|0
1710883200000|2024-03-19 21:20:00|13.73|11.73|13.73|11.73|13.73|11.73|13.72|11.72|0
1710883800000|2024-03-19 21:30:00|13.72|11.72|13.72|11.72|13.72|11.72|13.72|11.72|0
1710884100000|2024-03-19 21:35:00|13.71|11.71|13.71|11.71|13.71|11.71|13.71|11.71|0
1710885000000|2024-03-19 21:50:00|13.72|11.72|13.72|11.72|13.72|11.72|13.71|11.71|0
1710885300000|2024-03-19 21:55:00|13.71|11.71|13.71|11.71|13.71|11.71|13.71|11.71|0
1710885600000|2024-03-19 22:00:00|13.73|11.73|13.72|11.72|13.73|11.73|13.7|11.7|0
1710885900000|2024-03-19 22:05:00|13.71|11.71|13.72|11.72|13.73|11.73|13.71|11.71|0
1710886200000|2024-03-19 22:10:00|13.71|11.71|13.72|11.72|13.72|11.72|13.71|11.71|0
1710886500000|2024-03-19 22:15:00|13.71|11.71|13.73|11.73|13.73|11.73|13.71|11.71|0
1710886800000|2024-03-19 22:20:00|13.72|11.72|13.72|11.72|13.72|11.72|13.72|11.72|0
1710887100000|2024-03-19 22:25:00|13.71|11.71|13.71|11.71|13.71|11.71|13.7|11.7|0
1710887400000|2024-03-19 22:30:00|13.72|11.72|13.72|11.72|13.73|11.73|13.72|11.72|0
1710888300000|2024-03-19 22:45:00|13.71|11.71|13.71|11.71|13.72|11.72|13.71|11.71|0
1710888600000|2024-03-19 22:50:00|13.72|11.72|13.71|11.71|13.72|11.72|13.71|11.71|0
1710888900000|2024-03-19 22:55:00|13.7|11.7|13.71|11.71|13.71|11.71|13.69|11.69|0
1710889200000|2024-03-19 23:00:00|13.7|11.7|13.69|11.69|13.7|11.7|13.69|11.69|0
1710889500000|2024-03-19 23:05:00|13.7|11.7|13.7|11.7|13.7|11.7|13.7|11.7|0
1710889800000|2024-03-19 23:10:00|13.71|11.71|13.72|11.72|13.72|11.72|13.71|11.71|0
1710890100000|2024-03-19 23:15:00|13.71|11.71|13.7|11.7|13.72|11.72|13.7|11.7|0
1710890400000|2024-03-19 23:20:00|13.69|11.69|13.7|11.7|13.71|11.71|13.69|11.69|0
1710890700000|2024-03-19 23:25:00|13.69|11.69|13.69|11.69|13.69|11.69|13.69|11.69|0
1710891000000|2024-03-19 23:30:00|13.7|11.7|13.7|11.7|13.71|11.71|13.69|11.69|0
1710891300000|2024-03-19 23:35:00|13.71|11.71|13.7|11.7|13.71|11.71|13.7|11.7|0
1710891600000|2024-03-19 23:40:00|13.71|11.71|13.7|11.7|13.71|11.71|13.7|11.7|0
1710891900000|2024-03-19 23:45:00|13.71|11.71|13.7|11.7|13.71|11.71|13.7|11.7|0
1710892200000|2024-03-19 23:50:00|13.71|11.71|13.7|11.7|13.71|11.71|13.7|11.7|0
1710892500000|2024-03-19 23:55:00|13.71|11.71|13.72|11.72|13.72|11.72|13.71|11.71|0
1710892800000|2024-03-20 00:00:00|13.73|11.73|13.73|11.73|13.74|11.74|13.72|11.72|0
1710893100000|2024-03-20 00:05:00|13.74|11.74|13.74|11.74|13.74|11.74|13.73|11.73|0
1710893400000|2024-03-20 00:10:00|13.75|11.75|13.72|11.72|13.75|11.75|13.72|11.72|0
1710893700000|2024-03-20 00:15:00|13.62|11.82|13.64|11.84|13.64|11.84|13.62|11.82|0
1710894000000|2024-03-20 00:20:00|13.63|11.83|13.65|11.85|13.65|11.85|13.63|11.83|0
1710894300000|2024-03-20 00:25:00|13.66|11.86|13.64|11.84|13.66|11.86|13.63|11.83|0
1710894600000|2024-03-20 00:30:00|13.63|11.83|13.64|11.84|13.64|11.84|13.63|11.83|0
1710894900000|2024-03-20 00:35:00|13.63|11.83|13.66|11.86|13.81|12.01|13.63|11.83|0
1710895200000|2024-03-20 00:40:00|13.65|11.85|13.66|11.86|13.66|11.86|13.65|11.85|0
1710895800000|2024-03-20 00:50:00|13.67|11.87|13.68|11.88|13.68|11.88|13.66|11.86|0
1710896100000|2024-03-20 00:55:00|13.67|11.87|13.68|11.88|13.68|11.88|13.67|11.87|0
1710896400000|2024-03-20 01:00:00|13.67|11.87|13.67|11.87|13.68|11.88|13.67|11.87|0
1710896700000|2024-03-20 01:05:00|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1710897000000|2024-03-20 01:10:00|13.68|11.88|13.68|11.88|13.69|11.89|13.67|11.87|0
1710897300000|2024-03-20 01:15:00|13.69|11.89|13.68|11.88|13.69|11.89|13.67|11.87|0
1710897600000|2024-03-20 01:20:00|13.67|11.87|13.68|11.88|13.68|11.88|13.67|11.87|0
1710897900000|2024-03-20 01:25:00|13.69|11.89|13.68|11.88|13.69|11.89|13.67|11.87|0
1710898200000|2024-03-20 01:30:00|13.67|11.87|13.7|11.9|13.7|11.9|13.67|11.87|0
1710898500000|2024-03-20 01:35:00|13.69|11.89|13.7|11.9|13.7|11.9|13.69|11.89|0
1710898800000|2024-03-20 01:40:00|13.69|11.89|13.7|11.9|13.71|11.91|13.69|11.89|0
1710899100000|2024-03-20 01:45:00|13.71|11.91|13.71|11.91|13.73|11.93|13.7|11.9|0
1710899400000|2024-03-20 01:50:00|13.7|11.9|13.7|11.9|13.71|11.91|13.7|11.9|0
1710899700000|2024-03-20 01:55:00|13.69|11.89|13.7|11.9|13.71|11.91|13.69|11.89|0
1710900000000|2024-03-20 02:00:00|13.71|11.91|13.7|11.9|13.72|11.92|13.7|11.9|0
1710900300000|2024-03-20 02:05:00|13.69|11.89|13.69|11.89|13.7|11.9|13.69|11.89|0
1710900600000|2024-03-20 02:10:00|13.7|11.9|13.69|11.89|13.7|11.9|13.68|11.88|0
1710900900000|2024-03-20 02:15:00|13.68|11.88|13.68|11.88|13.68|11.88|13.68|11.88|0
1710901200000|2024-03-20 02:20:00|13.69|11.89|13.69|11.89|13.69|11.89|13.68|11.88|0
1710901500000|2024-03-20 02:25:00|13.68|11.88|13.69|11.89|13.7|11.9|13.68|11.88|0
1710901800000|2024-03-20 02:30:00|13.7|11.9|13.7|11.9|13.7|11.9|13.7|11.9|0
1710902100000|2024-03-20 02:35:00|13.69|11.89|13.69|11.89|13.7|11.9|13.69|11.89|0
1710902400000|2024-03-20 02:40:00|13.68|11.88|13.69|11.89|13.69|11.89|13.68|11.88|0
1710902700000|2024-03-20 02:45:00|13.7|11.9|13.7|11.9|13.7|11.9|13.69|11.89|0
1710903000000|2024-03-20 02:50:00|13.69|11.89|13.69|11.89|13.69|11.89|13.69|11.89|0
1710903300000|2024-03-20 02:55:00|13.68|11.88|13.67|11.87|13.69|11.89|13.67|11.87|0
1710903600000|2024-03-20 03:00:00|13.68|11.88|13.68|11.88|13.68|11.88|13.67|11.87|0
1710903900000|2024-03-20 03:05:00|13.69|11.89|13.68|11.88|13.69|11.89|13.68|11.88|0
1710904200000|2024-03-20 03:10:00|13.67|11.87|13.68|11.88|13.68|11.88|13.67|11.87|0
1710904500000|2024-03-20 03:15:00|13.69|11.89|13.68|11.88|13.69|11.89|13.68|11.88|0
1710904800000|2024-03-20 03:20:00|13.67|11.87|13.67|11.87|13.68|11.88|13.66|11.86|0
1710905100000|2024-03-20 03:25:00|13.66|11.86|13.67|11.87|13.67|11.87|13.66|11.86|0
1710905400000|2024-03-20 03:30:00|13.66|11.86|13.66|11.86|13.67|11.87|13.66|11.86|0
1710905700000|2024-03-20 03:35:00|13.67|11.87|13.71|11.91|13.71|11.91|13.67|11.87|0
1710906300000|2024-03-20 03:45:00|13.7|11.9|13.7|11.9|13.7|11.9|13.7|11.9|0
1710906900000|2024-03-20 03:55:00|13.71|11.91|13.7|11.9|13.71|11.91|13.7|11.9|0
1710907200000|2024-03-20 04:00:00|13.71|11.91|13.71|11.91|13.72|11.92|13.7|11.9|0
1710907500000|2024-03-20 04:05:00|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1710908100000|2024-03-20 04:15:00|13.7|11.9|13.7|11.9|13.7|11.9|13.7|11.9|0
1710909000000|2024-03-20 04:30:00|13.69|11.89|13.68|11.88|13.69|11.89|13.68|11.88|0
1710909300000|2024-03-20 04:35:00|13.69|11.89|13.69|11.89|13.69|11.89|13.69|11.89|0
1710909600000|2024-03-20 04:40:00|13.68|11.88|13.69|11.89|13.69|11.89|13.68|11.88|0
1710909900000|2024-03-20 04:45:00|13.7|11.9|13.7|11.9|13.7|11.9|13.7|11.9|0
1710910200000|2024-03-20 04:50:00|13.71|11.91|13.71|11.91|13.71|11.91|13.7|11.9|0
1710910500000|2024-03-20 04:55:00|13.72|11.92|13.72|11.92|13.72|11.92|13.72|11.92|0
1710910800000|2024-03-20 05:00:00|13.73|11.93|13.72|11.92|13.73|11.93|13.72|11.92|0
1710911100000|2024-03-20 05:05:00|13.71|11.91|13.71|11.91|13.72|11.92|13.71|11.91|0
1710911400000|2024-03-20 05:10:00|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1710911700000|2024-03-20 05:15:00|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1710912300000|2024-03-20 05:25:00|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1710912900000|2024-03-20 05:35:00|13.7|11.9|13.68|11.88|13.7|11.9|13.68|11.88|0
1710913200000|2024-03-20 05:40:00|13.69|11.89|13.68|11.88|13.7|11.9|13.68|11.88|0
1710913500000|2024-03-20 05:45:00|13.67|11.87|13.68|11.88|13.69|11.89|13.67|11.87|0
1710913800000|2024-03-20 05:50:00|13.69|11.89|13.69|11.89|13.69|11.89|13.68|11.88|0
1710914400000|2024-03-20 06:00:00|13.7|11.9|13.7|11.9|13.7|11.9|13.69|11.89|0
1710914700000|2024-03-20 06:05:00|13.69|11.89|13.7|11.9|13.71|11.91|13.69|11.89|0
1710915000000|2024-03-20 06:10:00|13.71|11.91|13.68|11.88|13.71|11.91|13.68|11.88|0
1710915600000|2024-03-20 06:20:00|13.69|11.89|13.68|11.88|13.69|11.89|13.66|11.86|0
1710915900000|2024-03-20 06:25:00|13.67|11.87|13.69|11.89|13.7|11.9|13.67|11.87|0
1710916200000|2024-03-20 06:30:00|13.7|11.9|13.7|11.9|13.7|11.9|13.7|11.9|0
1710916500000|2024-03-20 06:35:00|13.69|11.89|13.69|11.89|13.7|11.9|13.69|11.89|0
1710916800000|2024-03-20 06:40:00|13.7|11.9|13.69|11.89|13.7|11.9|13.69|11.89|0
1710917400000|2024-03-20 06:50:00|13.68|11.88|13.69|11.89|13.69|11.89|13.67|11.87|0
1710917700000|2024-03-20 06:55:00|13.68|11.88|13.68|11.88|13.69|11.89|13.68|11.88|0
1710918000000|2024-03-20 07:00:00|13.67|11.87|13.65|11.85|13.68|11.88|13.64|11.84|0
1710918300000|2024-03-20 07:05:00|13.64|11.84|13.63|11.83|13.65|11.85|13.62|11.82|0
1710918600000|2024-03-20 07:10:00|13.62|11.82|13.62|11.82|13.63|11.83|13.6|11.8|0
1710918900000|2024-03-20 07:15:00|13.61|11.81|13.63|11.83|13.63|11.83|13.61|11.81|0
1710919200000|2024-03-20 07:20:00|13.62|11.82|13.62|11.82|13.63|11.83|13.61|11.81|0
1710919500000|2024-03-20 07:25:00|13.61|11.81|13.61|11.81|13.62|11.82|13.61|11.81|0
1710919800000|2024-03-20 07:30:00|13.6|11.8|13.61|11.81|13.61|11.81|13.6|11.8|0
1710920100000|2024-03-20 07:35:00|13.6|11.8|13.62|11.82|13.63|11.83|13.6|11.8|0
1710920400000|2024-03-20 07:40:00|13.63|11.83|13.62|11.82|13.63|11.83|13.62|11.82|0
1710920700000|2024-03-20 07:45:00|13.61|11.81|13.62|11.82|13.63|11.83|13.61|11.81|0
1710921000000|2024-03-20 07:50:00|13.61|11.81|13.42|11.62|13.61|11.81|13.41|11.61|0
1710921300000|2024-03-20 07:55:00|13.41|11.61|13.44|11.64|13.44|11.64|13.41|11.61|0
1710921600000|2024-03-20 08:00:00|13.43|11.63|13.45|11.65|13.47|11.67|13.43|11.63|0
1710921900000|2024-03-20 08:05:00|13.44|11.64|13.46|11.66|13.46|11.66|13.43|11.63|0
1710922200000|2024-03-20 08:10:00|13.45|11.65|13.42|11.62|13.46|11.66|13.42|11.62|0
1710922500000|2024-03-20 08:15:00|13.43|11.63|13.45|11.65|13.45|11.65|13.4|11.6|0
1710922800000|2024-03-20 08:20:00|13.44|11.64|13.45|11.65|13.46|11.66|13.44|11.64|0
1710923100000|2024-03-20 08:25:00|13.46|11.66|13.45|11.65|13.47|11.67|13.45|11.65|0
1710923400000|2024-03-20 08:30:00|13.46|11.66|13.43|11.63|13.46|11.66|13.43|11.63|0
1710923700000|2024-03-20 08:35:00|13.44|11.64|13.47|11.67|13.48|11.68|13.43|11.63|0
1710924000000|2024-03-20 08:40:00|13.48|11.68|13.48|11.68|13.49|11.69|13.47|11.67|0
1710924300000|2024-03-20 08:45:00|13.47|11.67|13.48|11.68|13.49|11.69|13.47|11.67|0
1710924600000|2024-03-20 08:50:00|13.49|11.69|13.48|11.68|13.51|11.71|13.47|11.67|0
1710924900000|2024-03-20 08:55:00|13.47|11.67|13.46|11.66|13.48|11.68|13.44|11.64|0
1710925200000|2024-03-20 09:00:00|13.45|11.65|13.49|11.69|13.5|11.7|13.45|11.65|0
1710925500000|2024-03-20 09:05:00|13.5|11.7|13.49|11.69|13.5|11.7|13.48|11.68|0
1710925800000|2024-03-20 09:10:00|13.48|11.68|13.46|11.66|13.5|11.7|13.46|11.66|0
1710926100000|2024-03-20 09:15:00|13.45|11.65|13.44|11.64|13.47|11.67|13.44|11.64|0
1710926400000|2024-03-20 09:20:00|13.45|11.65|13.44|11.64|13.45|11.65|13.43|11.63|0
1710926700000|2024-03-20 09:25:00|13.45|11.65|13.43|11.63|13.45|11.65|13.43|11.63|0
1710927000000|2024-03-20 09:30:00|13.44|11.64|13.42|11.62|13.44|11.64|13.42|11.62|0
1710927300000|2024-03-20 09:35:00|13.43|11.63|13.43|11.63|13.43|11.63|13.41|11.61|0
1710927600000|2024-03-20 09:40:00|13.42|11.62|13.45|11.65|13.45|11.65|13.42|11.62|0
1710927900000|2024-03-20 09:45:00|13.44|11.64|13.45|11.65|13.45|11.65|13.44|11.64|0
1710928200000|2024-03-20 09:50:00|13.46|11.66|13.45|11.65|13.47|11.67|13.45|11.65|0
1710928500000|2024-03-20 09:55:00|13.46|11.66|13.42|11.62|13.46|11.66|13.42|11.62|0
1710928800000|2024-03-20 10:00:00|13.43|11.63|13.44|11.64|13.44|11.64|13.43|11.63|0
1710929100000|2024-03-20 10:05:00|13.43|11.63|13.43|11.63|13.44|11.64|13.42|11.62|0
1710929400000|2024-03-20 10:10:00|13.42|11.62|13.41|11.61|13.42|11.62|13.41|11.61|0
1710929700000|2024-03-20 10:15:00|13.42|11.62|13.41|11.61|13.42|11.62|13.4|11.6|0
1710930000000|2024-03-20 10:20:00|13.4|11.6|13.43|11.63|13.43|11.63|13.4|11.6|0
1710930300000|2024-03-20 10:25:00|13.42|11.62|13.43|11.63|13.44|11.64|13.42|11.62|0
1710930600000|2024-03-20 10:30:00|13.42|11.62|13.39|11.59|13.42|11.62|13.38|11.58|0
1710930900000|2024-03-20 10:35:00|13.38|11.58|13.4|11.6|13.41|11.61|13.38|11.58|0
1710931200000|2024-03-20 10:40:00|13.39|11.59|13.39|11.59|13.4|11.6|13.38|11.58|0
1710931500000|2024-03-20 10:45:00|13.4|11.6|13.4|11.6|13.41|11.61|13.39|11.59|0
1710931800000|2024-03-20 10:50:00|13.39|11.59|13.39|11.59|13.4|11.6|13.39|11.59|0
1710932100000|2024-03-20 10:55:00|13.38|11.58|13.38|11.58|13.39|11.59|13.37|11.57|0
1710932400000|2024-03-20 11:00:00|13.37|11.57|13.35|11.55|13.39|11.59|13.35|11.55|0
1710932700000|2024-03-20 11:05:00|13.36|11.56|13.33|11.53|13.36|11.56|13.33|11.53|0
1710933000000|2024-03-20 11:10:00|13.34|11.54|13.32|11.52|13.34|11.54|13.31|11.51|0
1710933300000|2024-03-20 11:15:00|13.31|11.51|13.31|11.51|13.32|11.52|13.31|11.51|0
1710933600000|2024-03-20 11:20:00|13.32|11.52|13.34|11.54|13.34|11.54|13.31|11.51|0
1710933900000|2024-03-20 11:25:00|13.33|11.53|13.31|11.51|13.34|11.54|13.31|11.51|0
1710934200000|2024-03-20 11:30:00|13.32|11.52|13.31|11.51|13.33|11.53|13.31|11.51|0
1710934500000|2024-03-20 11:35:00|13.32|11.52|13.3|11.5|13.32|11.52|13.28|11.48|0
1710934800000|2024-03-20 11:40:00|13.29|11.49|13.29|11.49|13.31|11.51|13.28|11.48|0
1710935100000|2024-03-20 11:45:00|13.3|11.5|13.28|11.48|13.3|11.5|13.28|11.48|0
1710935400000|2024-03-20 11:50:00|13.29|11.49|13.29|11.49|13.29|11.49|13.28|11.48|0
1710935700000|2024-03-20 11:55:00|13.3|11.5|13.3|11.5|13.3|11.5|13.29|11.49|0
1710936000000|2024-03-20 12:00:00|13.29|11.49|13.31|11.51|13.31|11.51|13.29|11.49|0
1710936300000|2024-03-20 12:05:00|13.32|11.52|13.35|11.55|13.36|11.56|13.31|11.51|0
1710936600000|2024-03-20 12:10:00|13.34|11.54|13.37|11.57|13.37|11.57|13.34|11.54|0
1710936900000|2024-03-20 12:15:00|13.38|11.58|13.38|11.58|13.39|11.59|13.37|11.57|0
1710937200000|2024-03-20 12:20:00|13.39|11.59|13.38|11.58|13.4|11.6|13.38|11.58|0
1710937500000|2024-03-20 12:25:00|13.37|11.57|13.35|11.55|13.38|11.58|13.33|11.53|0
1710937800000|2024-03-20 12:30:00|13.34|11.54|13.35|11.55|13.35|11.55|13.33|11.53|0
1710938100000|2024-03-20 12:35:00|13.34|11.54|13.38|11.58|13.38|11.58|13.34|11.54|0
1710938400000|2024-03-20 12:40:00|13.39|11.59|13.42|11.62|13.45|11.65|13.39|11.59|0
1710938700000|2024-03-20 12:45:00|13.43|11.63|13.41|11.61|13.45|11.65|13.41|11.61|0
1710939000000|2024-03-20 12:50:00|13.4|11.6|13.4|11.6|13.42|11.62|13.4|11.6|0
1710939300000|2024-03-20 12:55:00|13.41|11.61|13.41|11.61|13.42|11.62|13.4|11.6|0
1710939600000|2024-03-20 13:00:00|13.42|11.62|13.42|11.62|13.42|11.62|13.41|11.61|0
1710939900000|2024-03-20 13:05:00|13.41|11.61|13.4|11.6|13.42|11.62|13.4|11.6|0
1710940200000|2024-03-20 13:10:00|13.41|11.61|13.41|11.61|13.42|11.62|13.41|11.61|0
1710940500000|2024-03-20 13:15:00|13.42|11.62|13.39|11.59|13.42|11.62|13.39|11.59|0
1710940800000|2024-03-20 13:20:00|13.4|11.6|13.39|11.59|13.4|11.6|13.38|11.58|0
1710941100000|2024-03-20 13:25:00|13.38|11.58|13.36|11.56|13.38|11.58|13.34|11.54|0
1710941400000|2024-03-20 13:30:00|13.34|11.54|13.4|11.6|13.4|11.6|13.32|11.52|0
1710941700000|2024-03-20 13:35:00|13.41|11.61|13.42|11.62|13.44|11.64|13.4|11.6|0
1710942000000|2024-03-20 13:40:00|13.43|11.63|13.43|11.63|13.44|11.64|13.38|11.58|0
1710942300000|2024-03-20 13:45:00|13.44|11.64|13.43|11.63|13.44|11.64|13.41|11.61|0
1710942600000|2024-03-20 13:50:00|13.42|11.62|13.4|11.6|13.44|11.64|13.4|11.6|0
1710942900000|2024-03-20 13:55:00|13.41|11.61|13.4|11.6|13.41|11.61|13.38|11.58|0
1710943200000|2024-03-20 14:00:00|13.41|11.61|13.38|11.58|13.43|11.63|13.37|11.57|0
1710943500000|2024-03-20 14:05:00|13.37|11.57|13.37|11.57|13.38|11.58|13.35|11.55|0
1710943800000|2024-03-20 14:10:00|13.36|11.56|13.37|11.57|13.4|11.6|13.36|11.56|0
1710944100000|2024-03-20 14:15:00|13.36|11.56|13.37|11.57|13.38|11.58|13.34|11.54|0
1710944400000|2024-03-20 14:20:00|13.38|11.58|13.29|11.49|13.39|11.59|13.28|11.48|0
1710944700000|2024-03-20 14:25:00|13.3|11.5|13.25|11.45|13.31|11.51|13.24|11.44|0
1710945000000|2024-03-20 14:30:00|13.24|11.44|13.3|11.5|13.3|11.5|13.23|11.43|0
1710945300000|2024-03-20 14:35:00|13.31|11.51|13.35|11.55|13.38|11.58|13.31|11.51|0
1710945600000|2024-03-20 14:40:00|13.34|11.54|13.36|11.56|13.37|11.57|13.34|11.54|0
1710945900000|2024-03-20 14:45:00|13.37|11.57|13.37|11.57|13.37|11.57|13.34|11.54|0
1710946200000|2024-03-20 14:50:00|13.36|11.56|13.34|11.54|13.36|11.56|13.32|11.52|0
1710946500000|2024-03-20 14:55:00|13.33|11.53|13.34|11.54|13.34|11.54|13.32|11.52|0
1710946800000|2024-03-20 15:00:00|13.33|11.53|13.3|11.5|13.34|11.54|13.3|11.5|0
1710947100000|2024-03-20 15:05:00|13.29|11.49|13.29|11.49|13.3|11.5|13.28|11.48|0
1710947400000|2024-03-20 15:10:00|13.28|11.48|13.27|11.47|13.28|11.48|13.26|11.46|0
1710947700000|2024-03-20 15:15:00|13.26|11.46|13.27|11.47|13.29|11.49|13.26|11.46|0
1710948000000|2024-03-20 15:20:00|13.28|11.48|13.28|11.48|13.29|11.49|13.27|11.47|0
1710948300000|2024-03-20 15:25:00|13.27|11.47|13.27|11.47|13.3|11.5|13.27|11.47|0
1710948600000|2024-03-20 15:30:00|13.26|11.46|13.31|11.51|13.32|11.52|13.26|11.46|0
1710948900000|2024-03-20 15:35:00|13.3|11.5|13.32|11.52|13.33|11.53|13.29|11.49|0
1710949200000|2024-03-20 15:40:00|13.31|11.51|13.33|11.53|13.34|11.54|13.31|11.51|0
1710949500000|2024-03-20 15:45:00|13.34|11.54|13.36|11.56|13.38|11.58|13.34|11.54|0
1710949800000|2024-03-20 15:50:00|13.37|11.57|13.34|11.54|13.37|11.57|13.33|11.53|0
1710950100000|2024-03-20 15:55:00|13.35|11.55|13.33|11.53|13.35|11.55|13.31|11.51|0
1710950400000|2024-03-20 16:00:00|13.34|11.54|13.33|11.53|13.34|11.54|13.32|11.52|0
1710950700000|2024-03-20 16:05:00|13.34|11.54|13.36|11.56|13.39|11.59|13.33|11.53|0
1710951000000|2024-03-20 16:10:00|13.35|11.55|13.38|11.58|13.39|11.59|13.34|11.54|0
1710951300000|2024-03-20 16:15:00|13.39|11.59|13.36|11.56|13.39|11.59|13.36|11.56|0
1710951600000|2024-03-20 16:20:00|13.37|11.57|13.36|11.56|13.38|11.58|13.35|11.55|0
1710951900000|2024-03-20 16:25:00|13.35|11.55|13.35|11.55|13.36|11.56|13.33|11.53|0
1710952200000|2024-03-20 16:30:00|13.36|11.56|13.38|11.58|13.41|11.61|13.36|11.56|0
1710952500000|2024-03-20 16:35:00|13.37|11.57|13.34|11.54|13.37|11.57|13.33|11.53|0
1710952800000|2024-03-20 16:40:00|13.33|11.53|13.32|11.52|13.33|11.53|13.31|11.51|0
1710953100000|2024-03-20 16:45:00|13.31|11.51|13.31|11.51|13.32|11.52|13.3|11.5|0
1710953400000|2024-03-20 16:50:00|13.32|11.52|13.29|11.49|13.32|11.52|13.29|11.49|0
1710953700000|2024-03-20 16:55:00|13.28|11.48|13.28|11.48|13.29|11.49|13.28|11.48|0
1710954000000|2024-03-20 17:00:00|13.29|11.49|13.32|11.52|13.33|11.53|13.29|11.49|0
1710954300000|2024-03-20 17:05:00|13.31|11.51|13.36|11.56|13.37|11.57|13.31|11.51|0
1710954600000|2024-03-20 17:10:00|13.37|11.57|13.41|11.61|13.42|11.62|13.36|11.56|0
1710954900000|2024-03-20 17:15:00|13.42|11.62|13.39|11.59|13.42|11.62|13.38|11.58|0
1710955200000|2024-03-20 17:20:00|13.38|11.58|13.41|11.61|13.41|11.61|13.38|11.58|0
1710955500000|2024-03-20 17:25:00|13.4|11.6|13.4|11.6|13.41|11.61|13.38|11.58|0
1710955800000|2024-03-20 17:30:00|13.41|11.61|13.38|11.58|13.41|11.61|13.37|11.57|0
1710956100000|2024-03-20 17:35:00|13.37|11.57|13.43|11.63|13.43|11.63|13.37|11.57|0
1710956400000|2024-03-20 17:40:00|13.44|11.64|13.43|11.63|13.46|11.66|13.43|11.63|0
1710956700000|2024-03-20 17:45:00|13.44|11.64|13.39|11.59|13.45|11.65|13.39|11.59|0
1710957000000|2024-03-20 17:50:00|13.38|11.58|13.36|11.56|13.39|11.59|13.36|11.56|0
1710957300000|2024-03-20 17:55:00|13.37|11.57|13.4|11.6|13.42|11.62|13.36|11.56|0
1710957600000|2024-03-20 18:00:00|13.36|11.56|13.05|11.25|13.36|11.56|13.02|11.22|0
1710957900000|2024-03-20 18:05:00|13.03|11.23|13.18|11.38|13.19|11.39|12.92|11.12|0
1710958200000|2024-03-20 18:10:00|13.16|11.36|13.12|11.32|13.16|11.36|13.02|11.22|0
1710958500000|2024-03-20 18:15:00|13.15|11.35|13.21|11.41|13.24|11.44|13.14|11.34|0
1710958800000|2024-03-20 18:20:00|13.22|11.42|13.14|11.34|13.22|11.42|13.12|11.32|0
1710959100000|2024-03-20 18:25:00|13.13|11.33|13.02|11.22|13.15|11.35|13.02|11.22|0
1710959400000|2024-03-20 18:30:00|12.99|11.19|13.28|11.48|13.28|11.48|12.97|11.17|0
1710959700000|2024-03-20 18:35:00|13.29|11.49|13.04|11.24|13.31|11.51|12.98|11.18|0
1710960000000|2024-03-20 18:40:00|13.02|11.22|12.96|11.16|13.1|11.3|12.89|11.09|0
1710960300000|2024-03-20 18:45:00|12.92|11.12|13.69|11.89|13.92|12.12|12.73|10.93|0
1710960600000|2024-03-20 18:50:00|13.7|11.9|13.44|11.64|13.83|12.03|13.41|11.61|0
1710960900000|2024-03-20 18:55:00|13.43|11.63|13.48|11.68|13.51|11.71|13.38|11.58|0
1710961200000|2024-03-20 19:00:00|13.46|11.66|13.42|11.62|13.48|11.68|13.38|11.58|0
1710961500000|2024-03-20 19:05:00|13.41|11.61|12.85|11.05|13.41|11.61|12.82|11.02|0
1710961800000|2024-03-20 19:10:00|12.86|11.06|12.95|11.15|12.96|11.16|12.81|11.01|0
1710962100000|2024-03-20 19:15:00|13.24|11.44|13.54|11.74|13.63|11.83|13.11|11.31|0
1710962400000|2024-03-20 19:20:00|13.53|11.73|13.56|11.76|13.63|11.83|13.53|11.73|0
1710962700000|2024-03-20 19:25:00|13.57|11.77|13.53|11.73|13.61|11.81|13.51|11.71|0
1710963000000|2024-03-20 19:30:00|13.52|11.72|12.76|10.96|13.53|11.73|12.74|10.94|0
1710963300000|2024-03-20 19:35:00|12.77|10.97|12.8|11|12.85|11.05|12.76|10.96|0
1710963600000|2024-03-20 19:40:00|12.79|10.99|12.88|11.08|12.89|11.09|12.79|10.99|0
1710963900000|2024-03-20 19:45:00|12.87|11.07|12.95|11.15|12.95|11.15|12.84|11.04|0
1710964200000|2024-03-20 19:50:00|12.93|11.13|12.88|11.08|12.96|11.16|12.82|11.02|0
1710964500000|2024-03-20 19:55:00|12.85|11.05|12.76|10.96|12.88|11.08|12.74|10.94|0
1710964800000|2024-03-20 20:00:00|12.74|10.94|12.89|11.09|13|11.2|12.7|10.9|0
1710965100000|2024-03-20 20:05:00|12.88|11.08|12.83|11.03|12.89|11.09|12.83|11.03|0
1710965400000|2024-03-20 20:10:00|12.82|11.02|12.81|11.01|12.83|11.03|12.8|11|0
1710965700000|2024-03-20 20:15:00|12.91|10.91|12.93|10.93|12.93|10.93|12.91|10.91|0
1710966000000|2024-03-20 20:20:00|12.92|10.92|12.91|10.91|12.92|10.92|12.9|10.9|0
1710966300000|2024-03-20 20:25:00|12.9|10.9|12.92|10.92|12.93|10.93|12.9|10.9|0
1710966600000|2024-03-20 20:30:00|12.91|10.91|12.89|10.89|12.92|10.92|12.87|10.87|0
1710966900000|2024-03-20 20:35:00|12.88|10.88|12.9|10.9|12.9|10.9|12.88|10.88|0
1710967200000|2024-03-20 20:40:00|12.91|10.91|12.9|10.9|12.91|10.91|12.89|10.89|0
1710967500000|2024-03-20 20:45:00|12.91|10.91|12.91|10.91|12.91|10.91|12.89|10.89|0
1710967800000|2024-03-20 20:50:00|12.9|10.9|12.91|10.91|12.91|10.91|12.9|10.9|0
1710968100000|2024-03-20 20:55:00|12.9|10.9|12.89|10.89|12.91|10.91|12.89|10.89|0
1710968400000|2024-03-20 21:00:00|12.9|10.9|12.9|10.9|12.9|10.9|12.89|10.89|0
1710968700000|2024-03-20 21:05:00|12.91|10.91|12.91|10.91|12.91|10.91|12.9|10.9|0
1710969300000|2024-03-20 21:15:00|12.9|10.9|12.9|10.9|12.91|10.91|12.9|10.9|0
1710969600000|2024-03-20 21:20:00|12.91|10.91|12.92|10.92|12.93|10.93|12.9|10.9|0
1710969900000|2024-03-20 21:25:00|12.93|10.93|12.92|10.92|12.93|10.93|12.91|10.91|0
1710970200000|2024-03-20 21:30:00|12.93|10.93|12.93|10.93|12.93|10.93|12.92|10.92|0
1710970500000|2024-03-20 21:35:00|12.94|10.94|12.94|10.94|12.94|10.94|12.93|10.93|0
1710970800000|2024-03-20 21:40:00|12.93|10.93|12.93|10.93|12.94|10.94|12.93|10.93|0
1710971100000|2024-03-20 21:45:00|12.94|10.94|12.92|10.92|12.94|10.94|12.92|10.92|0
1710971400000|2024-03-20 21:50:00|12.93|10.93|12.92|10.92|12.93|10.93|12.92|10.92|0
1710971700000|2024-03-20 21:55:00|12.91|10.91|12.92|10.92|12.92|10.92|12.91|10.91|0
1710972000000|2024-03-20 22:00:00|12.91|10.91|12.92|10.92|12.92|10.92|12.9|10.9|0
1710972300000|2024-03-20 22:05:00|12.91|10.91|12.91|10.91|12.91|10.91|12.89|10.89|0
1710972600000|2024-03-20 22:10:00|12.92|10.92|12.88|10.88|12.92|10.92|12.85|10.85|0
1710972900000|2024-03-20 22:15:00|12.87|10.87|12.87|10.87|12.88|10.88|12.85|10.85|0
1710973200000|2024-03-20 22:20:00|12.88|10.88|12.89|10.89|12.89|10.89|12.87|10.87|0
1710973500000|2024-03-20 22:25:00|12.88|10.88|12.87|10.87|12.88|10.88|12.87|10.87|0
1710973800000|2024-03-20 22:30:00|12.86|10.86|12.87|10.87|12.88|10.88|12.86|10.86|0
1710974100000|2024-03-20 22:35:00|12.88|10.88|12.87|10.87|12.88|10.88|12.86|10.86|0
1710974400000|2024-03-20 22:40:00|12.86|10.86|12.86|10.86|12.87|10.87|12.86|10.86|0
1710974700000|2024-03-20 22:45:00|12.85|10.85|12.85|10.85|12.85|10.85|12.85|10.85|0
1710975000000|2024-03-20 22:50:00|12.84|10.84|12.83|10.83|12.84|10.84|12.83|10.83|0
1710975300000|2024-03-20 22:55:00|12.84|10.84|12.83|10.83|12.84|10.84|12.83|10.83|0
1710975600000|2024-03-20 23:00:00|12.84|10.84|12.83|10.83|12.84|10.84|12.83|10.83|0
1710975900000|2024-03-20 23:05:00|12.82|10.82|12.79|10.79|12.84|10.84|12.79|10.79|0
1710976200000|2024-03-20 23:10:00|12.8|10.8|12.79|10.79|12.8|10.8|12.77|10.77|0
1710976500000|2024-03-20 23:15:00|12.78|10.78|12.78|10.78|12.79|10.79|12.77|10.77|0
1710976800000|2024-03-20 23:20:00|12.77|10.77|12.76|10.76|12.77|10.77|12.75|10.75|0
1710977100000|2024-03-20 23:25:00|12.75|10.75|12.76|10.76|12.77|10.77|12.75|10.75|0
1710977400000|2024-03-20 23:30:00|12.77|10.77|12.77|10.77|12.77|10.77|12.76|10.76|0
1710977700000|2024-03-20 23:35:00|12.78|10.78|12.76|10.76|12.78|10.78|12.76|10.76|0
1710978000000|2024-03-20 23:40:00|12.77|10.77|12.76|10.76|12.77|10.77|12.75|10.75|0
1710978300000|2024-03-20 23:45:00|12.77|10.77|12.78|10.78|12.78|10.78|12.77|10.77|0
1710978600000|2024-03-20 23:50:00|12.77|10.77|12.78|10.78|12.79|10.79|12.77|10.77|0
1710978900000|2024-03-20 23:55:00|12.79|10.79|12.77|10.77|12.79|10.79|12.77|10.77|0
1710979200000|2024-03-21 00:00:00|12.78|10.78|12.79|10.79|12.8|10.8|12.78|10.78|0
1710979500000|2024-03-21 00:05:00|12.78|10.78|12.8|10.8|12.8|10.8|12.78|10.78|0
1710979800000|2024-03-21 00:10:00|12.79|10.79|12.8|10.8|12.8|10.8|12.79|10.79|0
1710980100000|2024-03-21 00:15:00|12.69|10.89|12.7|10.9|12.71|10.91|12.69|10.89|0
1710980400000|2024-03-21 00:20:00|12.69|10.89|12.69|10.89|12.7|10.9|12.69|10.89|0
1710980700000|2024-03-21 00:25:00|12.7|10.9|12.7|10.9|12.7|10.9|12.69|10.89|0
1710981000000|2024-03-21 00:30:00|12.69|10.89|12.71|10.91|12.71|10.91|12.69|10.89|0
1710981300000|2024-03-21 00:35:00|12.7|10.9|13.45|11.65|13.45|11.65|12.5|10.7|0
1710981600000|2024-03-21 00:40:00|13.44|11.64|13.44|11.64|13.45|11.65|13.44|11.64|0
1710981900000|2024-03-21 00:45:00|13.45|11.65|13.44|11.64|13.45|11.65|13.44|11.64|0
1710982200000|2024-03-21 00:50:00|13.43|11.63|13.44|11.64|13.45|11.65|13.43|11.63|0
1710982500000|2024-03-21 00:55:00|13.45|11.65|13.44|11.64|13.45|11.65|13.44|11.64|0
1710982800000|2024-03-21 01:00:00|13.45|11.65|13.44|11.64|13.45|11.65|13.44|11.64|0
1710983100000|2024-03-21 01:05:00|13.45|11.65|13.43|11.63|13.45|11.65|13.43|11.63|0
1710983400000|2024-03-21 01:10:00|13.42|11.62|13.41|11.61|13.42|11.62|13.41|11.61|0
1710983700000|2024-03-21 01:15:00|13.42|11.62|13.41|11.61|13.42|11.62|13.4|11.6|0
1710984000000|2024-03-21 01:20:00|13.42|11.62|13.43|11.63|13.43|11.63|13.41|11.61|0
1710984300000|2024-03-21 01:25:00|13.42|11.62|13.43|11.63|13.43|11.63|13.42|11.62|0
1710984600000|2024-03-21 01:30:00|13.42|11.62|13.44|11.64|13.44|11.64|13.42|11.62|0
1710985200000|2024-03-21 01:40:00|13.45|11.65|13.45|11.65|13.45|11.65|13.44|11.64|0
1710985500000|2024-03-21 01:45:00|13.44|11.64|13.43|11.63|13.44|11.64|13.43|11.63|0
1710985800000|2024-03-21 01:50:00|13.44|11.64|13.44|11.64|13.44|11.64|13.43|11.63|0
1710986100000|2024-03-21 01:55:00|13.43|11.63|13.42|11.62|13.44|11.64|13.42|11.62|0
1710986400000|2024-03-21 02:00:00|13.41|11.61|13.42|11.62|13.42|11.62|13.41|11.61|0
1710986700000|2024-03-21 02:05:00|13.41|11.61|13.42|11.62|13.42|11.62|13.41|11.61|0
1710987000000|2024-03-21 02:10:00|13.41|11.61|13.4|11.6|13.42|11.62|13.4|11.6|0
1710987300000|2024-03-21 02:15:00|13.39|11.59|13.39|11.59|13.4|11.6|13.39|11.59|0
1710987600000|2024-03-21 02:20:00|13.4|11.6|13.39|11.59|13.4|11.6|13.38|11.58|0
1710987900000|2024-03-21 02:25:00|13.38|11.58|13.38|11.58|13.39|11.59|13.38|11.58|0
1710988200000|2024-03-21 02:30:00|13.37|11.57|13.36|11.56|13.37|11.57|13.35|11.55|0
1710988500000|2024-03-21 02:35:00|13.35|11.55|13.36|11.56|13.36|11.56|13.35|11.55|0
1710988800000|2024-03-21 02:40:00|13.35|11.55|13.35|11.55|13.36|11.56|13.35|11.55|0
1710989100000|2024-03-21 02:45:00|13.36|11.56|13.36|11.56|13.37|11.57|13.36|11.56|0
1710989400000|2024-03-21 02:50:00|13.35|11.55|13.35|11.55|13.36|11.56|13.34|11.54|0
1710989700000|2024-03-21 02:55:00|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1710990000000|2024-03-21 03:00:00|13.34|11.54|13.35|11.55|13.35|11.55|13.34|11.54|0
1710990300000|2024-03-21 03:05:00|13.34|11.54|13.33|11.53|13.35|11.55|13.33|11.53|0
1710990600000|2024-03-21 03:10:00|13.32|11.52|13.33|11.53|13.33|11.53|13.32|11.52|0
1710990900000|2024-03-21 03:15:00|13.34|11.54|13.33|11.53|13.34|11.54|13.33|11.53|0
1710991200000|2024-03-21 03:20:00|13.32|11.52|13.33|11.53|13.33|11.53|13.32|11.52|0
1710991800000|2024-03-21 03:30:00|13.32|11.52|13.31|11.51|13.33|11.53|13.31|11.51|0
1710992100000|2024-03-21 03:35:00|13.32|11.52|13.33|11.53|13.33|11.53|13.31|11.51|0
1710992400000|2024-03-21 03:40:00|13.34|11.54|13.33|11.53|13.34|11.54|13.33|11.53|0
1710992700000|2024-03-21 03:45:00|13.32|11.52|13.33|11.53|13.33|11.53|13.32|11.52|0
1710993000000|2024-03-21 03:50:00|13.32|11.52|13.32|11.52|13.33|11.53|13.32|11.52|0
1710993300000|2024-03-21 03:55:00|13.31|11.51|13.31|11.51|13.32|11.52|13.31|11.51|0
1710993600000|2024-03-21 04:00:00|13.32|11.52|13.32|11.52|13.32|11.52|13.31|11.51|0
1710993900000|2024-03-21 04:05:00|13.31|11.51|13.32|11.52|13.32|11.52|13.31|11.51|0
1710994200000|2024-03-21 04:10:00|13.31|11.51|13.31|11.51|13.32|11.52|13.31|11.51|0
1710994500000|2024-03-21 04:15:00|13.3|11.5|13.3|11.5|13.3|11.5|13.3|11.5|0
1710994800000|2024-03-21 04:20:00|13.31|11.51|13.31|11.51|13.31|11.51|13.31|11.51|0
1710995100000|2024-03-21 04:25:00|13.3|11.5|13.3|11.5|13.31|11.51|13.3|11.5|0
1710995400000|2024-03-21 04:30:00|13.28|11.48|13.28|11.48|13.29|11.49|13.28|11.48|0
1710995700000|2024-03-21 04:35:00|13.29|11.49|13.29|11.49|13.29|11.49|13.28|11.48|0
1710996000000|2024-03-21 04:40:00|13.3|11.5|13.29|11.49|13.3|11.5|13.29|11.49|0
1710996300000|2024-03-21 04:45:00|13.28|11.48|13.28|11.48|13.29|11.49|13.28|11.48|0
1710996600000|2024-03-21 04:50:00|13.29|11.49|13.28|11.48|13.29|11.49|13.28|11.48|0
1710996900000|2024-03-21 04:55:00|13.29|11.49|13.28|11.48|13.29|11.49|13.28|11.48|0
1710997200000|2024-03-21 05:00:00|13.27|11.47|13.29|11.49|13.29|11.49|13.27|11.47|0
1710997500000|2024-03-21 05:05:00|13.28|11.48|13.27|11.47|13.29|11.49|13.27|11.47|0
1710997800000|2024-03-21 05:10:00|13.28|11.48|13.27|11.47|13.28|11.48|13.27|11.47|0
1710998100000|2024-03-21 05:15:00|13.28|11.48|13.28|11.48|13.28|11.48|13.27|11.47|0
1710998400000|2024-03-21 05:20:00|13.27|11.47|13.28|11.48|13.28|11.48|13.27|11.47|0
1710998700000|2024-03-21 05:25:00|13.27|11.47|13.28|11.48|13.29|11.49|13.27|11.47|0
1710999000000|2024-03-21 05:30:00|13.29|11.49|13.27|11.47|13.29|11.49|13.27|11.47|0
1710999300000|2024-03-21 05:35:00|13.26|11.46|13.26|11.46|13.27|11.47|13.26|11.46|0
1710999600000|2024-03-21 05:40:00|13.27|11.47|13.27|11.47|13.27|11.47|13.26|11.46|0
1710999900000|2024-03-21 05:45:00|13.26|11.46|13.27|11.47|13.27|11.47|13.26|11.46|0
1711000200000|2024-03-21 05:50:00|13.26|11.46|13.26|11.46|13.27|11.47|13.26|11.46|0
1711000500000|2024-03-21 05:55:00|13.25|11.45|13.26|11.46|13.27|11.47|13.25|11.45|0
1711000800000|2024-03-21 06:00:00|13.25|11.45|13.27|11.47|13.27|11.47|13.25|11.45|0
1711001100000|2024-03-21 06:05:00|13.28|11.48|13.25|11.45|13.28|11.48|13.25|11.45|0
1711001400000|2024-03-21 06:10:00|13.26|11.46|13.25|11.45|13.26|11.46|13.25|11.45|0
1711002000000|2024-03-21 06:20:00|13.24|11.44|13.25|11.45|13.25|11.45|13.24|11.44|0
1711002300000|2024-03-21 06:25:00|13.24|11.44|13.24|11.44|13.25|11.45|13.24|11.44|0
1711002600000|2024-03-21 06:30:00|13.25|11.45|13.25|11.45|13.25|11.45|13.24|11.44|0
1711002900000|2024-03-21 06:35:00|13.24|11.44|13.25|11.45|13.25|11.45|13.24|11.44|0
1711003200000|2024-03-21 06:40:00|13.24|11.44|13.26|11.46|13.26|11.46|13.24|11.44|0
1711003500000|2024-03-21 06:45:00|13.25|11.45|13.25|11.45|13.26|11.46|13.25|11.45|0
1711003800000|2024-03-21 06:50:00|13.26|11.46|13.25|11.45|13.27|11.47|13.25|11.45|0
1711004100000|2024-03-21 06:55:00|13.24|11.44|13.24|11.44|13.25|11.45|13.24|11.44|0
1711004400000|2024-03-21 07:00:00|13.25|11.45|13.22|11.42|13.25|11.45|13.22|11.42|0
1711004700000|2024-03-21 07:05:00|13.23|11.43|13.23|11.43|13.23|11.43|13.22|11.42|0
1711005000000|2024-03-21 07:10:00|13.24|11.44|13.25|11.45|13.25|11.45|13.23|11.43|0
1711005300000|2024-03-21 07:15:00|13.24|11.44|13.23|11.43|13.25|11.45|13.22|11.42|0
1711005600000|2024-03-21 07:20:00|13.22|11.42|13.2|11.4|13.22|11.42|13.2|11.4|0
1711005900000|2024-03-21 07:25:00|13.21|11.41|13.21|11.41|13.21|11.41|13.2|11.4|0
1711006200000|2024-03-21 07:30:00|13.2|11.4|13.22|11.42|13.22|11.42|13.2|11.4|0
1711006500000|2024-03-21 07:35:00|13.21|11.41|13.19|11.39|13.22|11.42|13.19|11.39|0
1711006800000|2024-03-21 07:40:00|13.2|11.4|13.17|11.37|13.2|11.4|13.17|11.37|0
1711007100000|2024-03-21 07:45:00|13.18|11.38|13.17|11.37|13.19|11.39|13.17|11.37|0
1711007400000|2024-03-21 07:50:00|13.18|11.38|13.16|11.36|13.18|11.38|13.15|11.35|0
1711007700000|2024-03-21 07:55:00|13.15|11.35|13.14|11.34|13.16|11.36|13.14|11.34|0
1711008000000|2024-03-21 08:00:00|13.15|11.35|13.16|11.36|13.18|11.38|13.15|11.35|0
1711008300000|2024-03-21 08:05:00|13.17|11.37|13.16|11.36|13.2|11.4|13.16|11.36|0
1711008600000|2024-03-21 08:10:00|13.15|11.35|12.92|11.12|13.2|11.4|12.9|11.1|0
1711008900000|2024-03-21 08:15:00|12.91|11.11|12.92|11.12|12.94|11.14|12.9|11.1|0
1711009200000|2024-03-21 08:20:00|12.93|11.13|12.97|11.17|12.97|11.17|12.93|11.13|0
1711009500000|2024-03-21 08:25:00|12.96|11.16|12.95|11.15|12.97|11.17|12.94|11.14|0
1711009800000|2024-03-21 08:30:00|12.94|11.14|12.93|11.13|12.97|11.17|12.93|11.13|0
1711010100000|2024-03-21 08:35:00|12.92|11.12|12.94|11.14|12.95|11.15|12.92|11.12|0
1711010400000|2024-03-21 08:40:00|12.95|11.15|12.96|11.16|12.98|11.18|12.94|11.14|0
1711010700000|2024-03-21 08:45:00|12.97|11.17|12.96|11.16|12.98|11.18|12.95|11.15|0
1711011000000|2024-03-21 08:50:00|12.95|11.15|12.95|11.15|12.96|11.16|12.94|11.14|0
1711011300000|2024-03-21 08:55:00|12.94|11.14|12.97|11.17|12.97|11.17|12.94|11.14|0
1711011600000|2024-03-21 09:00:00|12.96|11.16|13.43|11.63|13.43|11.63|12.96|11.16|0
1711011900000|2024-03-21 09:05:00|13.44|11.64|13.25|11.45|13.44|11.64|13.22|11.42|0
1711012200000|2024-03-21 09:10:00|13.24|11.44|13.25|11.45|13.26|11.46|13.23|11.43|0
1711012500000|2024-03-21 09:15:00|13.24|11.44|13.24|11.44|13.25|11.45|13.23|11.43|0
1711012800000|2024-03-21 09:20:00|13.23|11.43|13.25|11.45|13.25|11.45|13.22|11.42|0
1711013100000|2024-03-21 09:25:00|13.26|11.46|13.23|11.43|13.26|11.46|13.22|11.42|0
1711013400000|2024-03-21 09:30:00|13.24|11.44|13.25|11.45|13.27|11.47|13.24|11.44|0
1711013700000|2024-03-21 09:35:00|13.26|11.46|13.22|11.42|13.26|11.46|13.22|11.42|0
1711014000000|2024-03-21 09:40:00|13.23|11.43|13.2|11.4|13.23|11.43|13.19|11.39|0
1711014300000|2024-03-21 09:45:00|13.19|11.39|13.21|11.41|13.21|11.41|13.19|11.39|0
1711014600000|2024-03-21 09:50:00|13.22|11.42|13.21|11.41|13.22|11.42|13.2|11.4|0
1711014900000|2024-03-21 09:55:00|13.22|11.42|13.22|11.42|13.23|11.43|13.21|11.41|0
1711015200000|2024-03-21 10:00:00|13.23|11.43|13.24|11.44|13.25|11.45|13.21|11.41|0
1711015500000|2024-03-21 10:05:00|13.25|11.45|13.23|11.43|13.27|11.47|13.23|11.43|0
1711015800000|2024-03-21 10:10:00|13.24|11.44|13.24|11.44|13.25|11.45|13.22|11.42|0
1711016100000|2024-03-21 10:15:00|13.25|11.45|13.23|11.43|13.25|11.45|13.23|11.43|0
1711016400000|2024-03-21 10:20:00|13.24|11.44|13.22|11.42|13.24|11.44|13.21|11.41|0
1711016700000|2024-03-21 10:25:00|13.21|11.41|13.23|11.43|13.23|11.43|13.21|11.41|0
1711017000000|2024-03-21 10:30:00|13.22|11.42|13.22|11.42|13.23|11.43|13.21|11.41|0
1711017300000|2024-03-21 10:35:00|13.23|11.43|13.25|11.45|13.25|11.45|13.23|11.43|0
1711017600000|2024-03-21 10:40:00|13.24|11.44|13.25|11.45|13.27|11.47|13.24|11.44|0
1711017900000|2024-03-21 10:45:00|13.26|11.46|13.25|11.45|13.26|11.46|13.24|11.44|0
1711018200000|2024-03-21 10:50:00|13.24|11.44|13.25|11.45|13.25|11.45|13.24|11.44|0
1711018500000|2024-03-21 10:55:00|13.24|11.44|13.24|11.44|13.25|11.45|13.23|11.43|0
1711018800000|2024-03-21 11:00:00|13.23|11.43|13.22|11.42|13.24|11.44|13.22|11.42|0
1711019100000|2024-03-21 11:05:00|13.23|11.43|13.21|11.41|13.23|11.43|13.21|11.41|0
1711019400000|2024-03-21 11:10:00|13.2|11.4|13.2|11.4|13.2|11.4|13.17|11.37|0
1711019700000|2024-03-21 11:15:00|13.19|11.39|13.19|11.39|13.21|11.41|13.18|11.38|0
1711020000000|2024-03-21 11:20:00|13.18|11.38|13.19|11.39|13.2|11.4|13.17|11.37|0
1711020300000|2024-03-21 11:25:00|13.2|11.4|13.2|11.4|13.2|11.4|13.19|11.39|0
1711020600000|2024-03-21 11:30:00|13.21|11.41|13.16|11.36|13.21|11.41|13.16|11.36|0
1711020900000|2024-03-21 11:35:00|13.17|11.37|13.14|11.34|13.18|11.38|13.14|11.34|0
1711021200000|2024-03-21 11:40:00|13.13|11.33|13.15|11.35|13.15|11.35|13.12|11.32|0
1711021500000|2024-03-21 11:45:00|13.14|11.34|13.14|11.34|13.15|11.35|13.13|11.33|0
1711021800000|2024-03-21 11:50:00|13.15|11.35|13.16|11.36|13.17|11.37|13.15|11.35|0
1711022100000|2024-03-21 11:55:00|13.15|11.35|13.15|11.35|13.17|11.37|13.15|11.35|0
1711022400000|2024-03-21 12:00:00|13.14|11.34|13.09|11.29|13.15|11.35|13.09|11.29|0
1711022700000|2024-03-21 12:05:00|13.1|11.3|13.12|11.32|13.12|11.32|13.08|11.28|0
1711023000000|2024-03-21 12:10:00|13.11|11.31|13.12|11.32|13.14|11.34|13.11|11.31|0
1711023300000|2024-03-21 12:15:00|13.11|11.31|13.28|11.48|13.39|11.59|13.1|11.3|0
1711023600000|2024-03-21 12:20:00|13.27|11.47|13.28|11.48|13.3|11.5|13.27|11.47|0
1711023900000|2024-03-21 12:25:00|13.27|11.47|13.26|11.46|13.28|11.48|13.25|11.45|0
1711024200000|2024-03-21 12:30:00|13.25|11.45|13.27|11.47|13.28|11.48|13.25|11.45|0
1711024500000|2024-03-21 12:35:00|13.28|11.48|13.28|11.48|13.3|11.5|13.28|11.48|0
1711024800000|2024-03-21 12:40:00|13.27|11.47|13.3|11.5|13.31|11.51|13.27|11.47|0
1711025100000|2024-03-21 12:45:00|13.29|11.49|13.27|11.47|13.29|11.49|13.27|11.47|0
1711025400000|2024-03-21 12:50:00|13.28|11.48|13.28|11.48|13.29|11.49|13.26|11.46|0
1711025700000|2024-03-21 12:55:00|13.27|11.47|13.27|11.47|13.28|11.48|13.27|11.47|0
1711026000000|2024-03-21 13:00:00|13.28|11.48|13.28|11.48|13.29|11.49|13.27|11.47|0
1711026300000|2024-03-21 13:05:00|13.27|11.47|13.3|11.5|13.3|11.5|13.27|11.47|0
1711026600000|2024-03-21 13:10:00|13.31|11.51|13.3|11.5|13.31|11.51|13.29|11.49|0
1711026900000|2024-03-21 13:15:00|13.29|11.49|13.27|11.47|13.3|11.5|13.26|11.46|0
1711027200000|2024-03-21 13:20:00|13.28|11.48|13.25|11.45|13.28|11.48|13.25|11.45|0
1711027500000|2024-03-21 13:25:00|13.24|11.44|13.23|11.43|13.24|11.44|13.19|11.39|0
1711027800000|2024-03-21 13:30:00|13.24|11.44|13.29|11.49|13.3|11.5|13.23|11.43|0
1711028100000|2024-03-21 13:35:00|13.28|11.48|13.21|11.41|13.29|11.49|13.21|11.41|0
1711028400000|2024-03-21 13:40:00|13.2|11.4|13.2|11.4|13.22|11.42|13.12|11.32|0
1711028700000|2024-03-21 13:45:00|13.19|11.39|13.46|11.66|13.47|11.67|13.18|11.38|0
1711029000000|2024-03-21 13:50:00|13.47|11.67|13.42|11.62|13.47|11.67|13.42|11.62|0
1711029300000|2024-03-21 13:55:00|13.43|11.63|13.36|11.56|13.44|11.64|13.36|11.56|0
1711029600000|2024-03-21 14:00:00|13.37|11.57|13.38|11.58|13.4|11.6|13.35|11.55|0
1711029900000|2024-03-21 14:05:00|13.39|11.59|13.34|11.54|13.4|11.6|13.32|11.52|0
1711030200000|2024-03-21 14:10:00|13.32|11.52|13.36|11.56|13.37|11.57|13.32|11.52|0
1711030500000|2024-03-21 14:15:00|13.35|11.55|13.32|11.52|13.36|11.56|13.32|11.52|0
1711030800000|2024-03-21 14:20:00|13.31|11.51|13.31|11.51|13.32|11.52|13.27|11.47|0
1711031100000|2024-03-21 14:25:00|13.32|11.52|13.3|11.5|13.32|11.52|13.27|11.47|0
1711031400000|2024-03-21 14:30:00|13.29|11.49|13.37|11.57|13.39|11.59|13.29|11.49|0
1711031700000|2024-03-21 14:35:00|13.36|11.56|13.36|11.56|13.38|11.58|13.33|11.53|0
1711032000000|2024-03-21 14:40:00|13.35|11.55|13.28|11.48|13.4|11.6|13.27|11.47|0
1711032300000|2024-03-21 14:45:00|13.29|11.49|13.36|11.56|13.39|11.59|13.27|11.47|0
1711032600000|2024-03-21 14:50:00|13.37|11.57|13.38|11.58|13.4|11.6|13.36|11.56|0
1711032900000|2024-03-21 14:55:00|13.37|11.57|13.43|11.63|13.43|11.63|13.37|11.57|0
1711033200000|2024-03-21 15:00:00|13.42|11.62|13.45|11.65|13.46|11.66|13.38|11.58|0
1711033500000|2024-03-21 15:05:00|13.46|11.66|13.49|11.69|13.51|11.71|13.46|11.66|0
1711033800000|2024-03-21 15:10:00|13.48|11.68|13.45|11.65|13.49|11.69|13.44|11.64|0
1711034100000|2024-03-21 15:15:00|13.46|11.66|13.48|11.68|13.5|11.7|13.43|11.63|0
1711034400000|2024-03-21 15:20:00|13.49|11.69|13.45|11.65|13.49|11.69|13.43|11.63|0
1711034700000|2024-03-21 15:25:00|13.46|11.66|13.45|11.65|13.48|11.68|13.45|11.65|0
1711035000000|2024-03-21 15:30:00|13.46|11.66|13.42|11.62|13.47|11.67|13.41|11.61|0
1711035300000|2024-03-21 15:35:00|13.41|11.61|13.4|11.6|13.41|11.61|13.39|11.59|0
1711035600000|2024-03-21 15:40:00|13.39|11.59|13.4|11.6|13.41|11.61|13.38|11.58|0
1711035900000|2024-03-21 15:45:00|13.41|11.61|13.41|11.61|13.42|11.62|13.39|11.59|0
1711036200000|2024-03-21 15:50:00|13.4|11.6|13.4|11.6|13.41|11.61|13.36|11.56|0
1711036500000|2024-03-21 15:55:00|13.39|11.59|13.39|11.59|13.4|11.6|13.37|11.57|0
1711036800000|2024-03-21 16:00:00|13.4|11.6|13.38|11.58|13.41|11.61|13.38|11.58|0
1711037100000|2024-03-21 16:05:00|13.37|11.57|13.4|11.6|13.4|11.6|13.35|11.55|0
1711037400000|2024-03-21 16:10:00|13.39|11.59|13.37|11.57|13.41|11.61|13.36|11.56|0
1711037700000|2024-03-21 16:15:00|13.36|11.56|13.37|11.57|13.38|11.58|13.35|11.55|0
1711038000000|2024-03-21 16:20:00|13.36|11.56|13.37|11.57|13.38|11.58|13.35|11.55|0
1711038300000|2024-03-21 16:25:00|13.36|11.56|13.35|11.55|13.37|11.57|13.34|11.54|0
1711038600000|2024-03-21 16:30:00|13.34|11.54|13.39|11.59|13.39|11.59|13.33|11.53|0
1711038900000|2024-03-21 16:35:00|13.38|11.58|13.39|11.59|13.42|11.62|13.37|11.57|0
1711039200000|2024-03-21 16:40:00|13.38|11.58|13.42|11.62|13.43|11.63|13.37|11.57|0
1711039500000|2024-03-21 16:45:00|13.43|11.63|13.41|11.61|13.43|11.63|13.4|11.6|0
1711039800000|2024-03-21 16:50:00|13.4|11.6|13.38|11.58|13.41|11.61|13.38|11.58|0
1711040100000|2024-03-21 16:55:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1711040400000|2024-03-21 17:00:00|13.39|11.59|13.44|11.64|13.47|11.67|13.39|11.59|0
1711040700000|2024-03-21 17:05:00|13.43|11.63|13.44|11.64|13.45|11.65|13.41|11.61|0
1711041000000|2024-03-21 17:10:00|13.43|11.63|13.4|11.6|13.43|11.63|13.39|11.59|0
1711041300000|2024-03-21 17:15:00|13.41|11.61|13.43|11.63|13.44|11.64|13.4|11.6|0
1711041600000|2024-03-21 17:20:00|13.44|11.64|13.47|11.67|13.47|11.67|13.43|11.63|0
1711041900000|2024-03-21 17:25:00|13.46|11.66|13.44|11.64|13.46|11.66|13.43|11.63|0
1711042200000|2024-03-21 17:30:00|13.45|11.65|13.47|11.67|13.48|11.68|13.44|11.64|0
1711042500000|2024-03-21 17:35:00|13.46|11.66|13.43|11.63|13.47|11.67|13.43|11.63|0
1711042800000|2024-03-21 17:40:00|13.44|11.64|13.42|11.62|13.45|11.65|13.42|11.62|0
1711043100000|2024-03-21 17:45:00|13.43|11.63|13.48|11.68|13.5|11.7|13.42|11.62|0
1711043400000|2024-03-21 17:50:00|13.47|11.67|13.53|11.73|13.54|11.74|13.46|11.66|0
1711043700000|2024-03-21 17:55:00|13.52|11.72|13.53|11.73|13.54|11.74|13.52|11.72|0
1711044000000|2024-03-21 18:00:00|13.54|11.74|13.52|11.72|13.56|11.76|13.51|11.71|0
1711044300000|2024-03-21 18:05:00|13.51|11.71|13.58|11.78|13.58|11.78|13.5|11.7|0
1711044600000|2024-03-21 18:10:00|13.57|11.77|13.55|11.75|13.58|11.78|13.53|11.73|0
1711044900000|2024-03-21 18:15:00|13.56|11.76|13.53|11.73|13.57|11.77|13.52|11.72|0
1711045200000|2024-03-21 18:20:00|13.52|11.72|13.54|11.74|13.54|11.74|13.49|11.69|0
1711045500000|2024-03-21 18:25:00|13.53|11.73|13.49|11.69|13.53|11.73|13.48|11.68|0
1711045800000|2024-03-21 18:30:00|13.5|11.7|13.55|11.75|13.55|11.75|13.49|11.69|0
1711046100000|2024-03-21 18:35:00|13.56|11.76|13.61|11.81|13.64|11.84|13.56|11.76|0
1711046400000|2024-03-21 18:40:00|13.62|11.82|13.59|11.79|13.66|11.86|13.58|11.78|0
1711046700000|2024-03-21 18:45:00|13.58|11.78|13.6|11.8|13.6|11.8|13.55|11.75|0
1711047000000|2024-03-21 18:50:00|13.59|11.79|13.6|11.8|13.6|11.8|13.57|11.77|0
1711047300000|2024-03-21 18:55:00|13.61|11.81|13.61|11.81|13.65|11.85|13.6|11.8|0
1711047600000|2024-03-21 19:00:00|13.62|11.82|13.62|11.82|13.65|11.85|13.6|11.8|0
1711047900000|2024-03-21 19:05:00|13.61|11.81|13.56|11.76|13.62|11.82|13.56|11.76|0
1711048200000|2024-03-21 19:10:00|13.57|11.77|13.58|11.78|13.58|11.78|13.54|11.74|0
1711048500000|2024-03-21 19:15:00|13.57|11.77|13.53|11.73|13.57|11.77|13.53|11.73|0
1711048800000|2024-03-21 19:20:00|13.54|11.74|13.57|11.77|13.59|11.79|13.52|11.72|0
1711049100000|2024-03-21 19:25:00|13.56|11.76|13.53|11.73|13.57|11.77|13.53|11.73|0
1711049400000|2024-03-21 19:30:00|13.52|11.72|13.94|12.14|14.43|12.63|13.42|11.62|0
1711049700000|2024-03-21 19:35:00|13.95|12.15|13.98|12.18|14|12.2|13.94|12.14|0
1711050000000|2024-03-21 19:40:00|13.97|12.17|13.91|12.11|13.98|12.18|13.91|12.11|0
1711050300000|2024-03-21 19:45:00|13.92|12.12|13.97|12.17|14|12.2|13.91|12.11|0
1711050600000|2024-03-21 19:50:00|13.96|12.16|13.98|12.18|13.99|12.19|13.93|12.13|0
1711050900000|2024-03-21 19:55:00|13.97|12.17|13.91|12.11|14|12.2|13.54|11.74|0
1711051200000|2024-03-21 20:00:00|13.89|12.09|13.87|12.07|13.89|12.09|13.84|12.04|0
1711051500000|2024-03-21 20:05:00|13.86|12.06|13.83|12.03|13.87|12.07|13.82|12.02|0
1711051800000|2024-03-21 20:10:00|13.82|12.02|13.81|12.01|13.82|12.02|13.79|11.99|0
1711052100000|2024-03-21 20:15:00|13.91|11.91|13.89|11.89|13.92|11.92|13.89|11.89|0
1711052400000|2024-03-21 20:20:00|13.9|11.9|13.87|11.87|13.9|11.9|13.87|11.87|0
1711052700000|2024-03-21 20:25:00|13.88|11.88|13.89|11.89|13.89|11.89|13.87|11.87|0
1711053000000|2024-03-21 20:30:00|13.9|11.9|13.91|11.91|13.91|11.91|13.9|11.9|0
1711053300000|2024-03-21 20:35:00|13.9|11.9|13.9|11.9|13.91|11.91|13.9|11.9|0
1711053600000|2024-03-21 20:40:00|13.89|11.89|13.9|11.9|13.9|11.9|13.89|11.89|0
1711053900000|2024-03-21 20:45:00|13.89|11.89|13.89|11.89|13.9|11.9|13.89|11.89|0
1711054200000|2024-03-21 20:50:00|13.9|11.9|13.91|11.91|13.91|11.91|13.89|11.89|0
1711054500000|2024-03-21 20:55:00|13.9|11.9|13.89|11.89|13.9|11.9|13.89|11.89|0
1711055100000|2024-03-21 21:05:00|13.88|11.88|13.88|11.88|13.88|11.88|13.88|11.88|0
1711055400000|2024-03-21 21:10:00|13.87|11.87|13.88|11.88|13.88|11.88|13.87|11.87|0
1711055700000|2024-03-21 21:15:00|13.89|11.89|13.89|11.89|13.9|11.9|13.89|11.89|0
1711057200000|2024-03-21 21:40:00|13.9|11.9|13.89|11.89|13.9|11.9|13.89|11.89|0
1711057500000|2024-03-21 21:45:00|13.88|11.88|13.89|11.89|13.89|11.89|13.88|11.88|0
1711057800000|2024-03-21 21:50:00|13.9|11.9|13.9|11.9|13.9|11.9|13.9|11.9|0
1711058100000|2024-03-21 21:55:00|13.91|11.91|13.9|11.9|13.91|11.91|13.9|11.9|0
1711058400000|2024-03-21 22:00:00|13.89|11.89|13.89|11.89|13.9|11.9|13.88|11.88|0
1711058700000|2024-03-21 22:05:00|13.9|11.9|13.93|11.93|13.93|11.93|13.89|11.89|0
1711059000000|2024-03-21 22:10:00|13.92|11.92|13.92|11.92|13.93|11.93|13.9|11.9|0
1711059300000|2024-03-21 22:15:00|13.91|11.91|13.92|11.92|13.92|11.92|13.9|11.9|0
1711059600000|2024-03-21 22:20:00|13.93|11.93|13.93|11.93|13.93|11.93|13.93|11.93|0
1711059900000|2024-03-21 22:25:00|13.92|11.92|13.93|11.93|13.93|11.93|13.92|11.92|0
1711060200000|2024-03-21 22:30:00|13.92|11.92|13.88|11.88|13.92|11.92|13.88|11.88|0
1711060500000|2024-03-21 22:35:00|13.89|11.89|13.88|11.88|13.89|11.89|13.88|11.88|0
1711060800000|2024-03-21 22:40:00|13.87|11.87|13.88|11.88|13.88|11.88|13.87|11.87|0
1711061100000|2024-03-21 22:45:00|13.87|11.87|13.86|11.86|13.88|11.88|13.86|11.86|0
1711061400000|2024-03-21 22:50:00|13.85|11.85|13.85|11.85|13.86|11.86|13.85|11.85|0
1711062000000|2024-03-21 23:00:00|13.86|11.86|13.86|11.86|13.87|11.87|13.85|11.85|0
1711062300000|2024-03-21 23:05:00|13.85|11.85|13.85|11.85|13.85|11.85|13.85|11.85|0
1711062600000|2024-03-21 23:10:00|13.86|11.86|13.85|11.85|13.86|11.86|13.85|11.85|0
1711062900000|2024-03-21 23:15:00|13.86|11.86|13.87|11.87|13.88|11.88|13.86|11.86|0
1711063200000|2024-03-21 23:20:00|13.86|11.86|13.86|11.86|13.87|11.87|13.85|11.85|0
1711063500000|2024-03-21 23:25:00|13.85|11.85|13.85|11.85|13.85|11.85|13.85|11.85|0
1711063800000|2024-03-21 23:30:00|13.86|11.86|13.85|11.85|13.86|11.86|13.84|11.84|0
1711064100000|2024-03-21 23:35:00|13.84|11.84|13.85|11.85|13.85|11.85|13.84|11.84|0
1711064400000|2024-03-21 23:40:00|13.84|11.84|13.84|11.84|13.85|11.85|13.84|11.84|0
1711064700000|2024-03-21 23:45:00|13.83|11.83|13.84|11.84|13.84|11.84|13.83|11.83|0
1711065000000|2024-03-21 23:50:00|13.83|11.83|13.83|11.83|13.84|11.84|13.83|11.83|0
1711065600000|2024-03-22 00:00:00|13.82|11.82|13.82|11.82|13.82|11.82|13.82|11.82|0
1711065900000|2024-03-22 00:05:00|13.83|11.83|13.84|11.84|13.84|11.84|13.82|11.82|0
1711066200000|2024-03-22 00:10:00|13.85|11.85|13.84|11.84|13.85|11.85|13.83|11.83|0
1711066500000|2024-03-22 00:15:00|13.74|11.94|13.74|11.94|13.75|11.95|13.73|11.93|0
1711066800000|2024-03-22 00:20:00|13.73|11.93|13.73|11.93|13.73|11.93|13.72|11.92|0
1711067100000|2024-03-22 00:25:00|13.72|11.92|13.73|11.93|13.74|11.94|13.72|11.92|0
1711067400000|2024-03-22 00:30:00|13.72|11.92|13.74|11.94|13.74|11.94|13.72|11.92|0
1711067700000|2024-03-22 00:35:00|13.73|11.93|13.74|11.94|13.74|11.94|13.73|11.93|0
1711068000000|2024-03-22 00:40:00|13.73|11.93|13.75|11.95|13.75|11.95|13.73|11.93|0
1711068300000|2024-03-22 00:45:00|13.76|11.96|13.75|11.95|13.77|11.97|13.75|11.95|0
1711068900000|2024-03-22 00:55:00|13.74|11.94|13.73|11.93|13.74|11.94|13.73|11.93|0
1711069200000|2024-03-22 01:00:00|13.74|11.94|13.74|11.94|13.75|11.95|13.74|11.94|0
1711069500000|2024-03-22 01:05:00|13.75|11.95|13.72|11.92|13.75|11.95|13.72|11.92|0
1711069800000|2024-03-22 01:10:00|13.73|11.93|13.72|11.92|13.73|11.93|13.72|11.92|0
1711070100000|2024-03-22 01:15:00|13.73|11.93|13.73|11.93|13.73|11.93|13.72|11.92|0
1711070400000|2024-03-22 01:20:00|13.74|11.94|13.74|11.94|13.74|11.94|13.74|11.94|0
1711070700000|2024-03-22 01:25:00|13.73|11.93|13.73|11.93|13.74|11.94|13.73|11.93|0
1711071000000|2024-03-22 01:30:00|13.72|11.92|13.71|11.91|13.73|11.93|13.71|11.91|0
1711071300000|2024-03-22 01:35:00|13.72|11.92|13.77|11.97|13.77|11.97|13.72|11.92|0
1711071600000|2024-03-22 01:40:00|13.76|11.96|13.77|11.97|13.78|11.98|13.76|11.96|0
1711071900000|2024-03-22 01:45:00|13.76|11.96|13.78|11.98|13.78|11.98|13.75|11.95|0
1711072200000|2024-03-22 01:50:00|13.79|11.99|13.79|11.99|13.79|11.99|13.77|11.97|0
1711072500000|2024-03-22 01:55:00|13.8|12|13.82|12.02|13.83|12.03|13.8|12|0
1711072800000|2024-03-22 02:00:00|13.81|12.01|13.81|12.01|13.82|12.02|13.8|12|0
1711073100000|2024-03-22 02:05:00|13.82|12.02|13.81|12.01|13.82|12.02|13.81|12.01|0
1711073400000|2024-03-22 02:10:00|13.8|12|13.81|12.01|13.81|12.01|13.8|12|0
1711073700000|2024-03-22 02:15:00|13.82|12.02|13.81|12.01|13.82|12.02|13.81|12.01|0
1711074000000|2024-03-22 02:20:00|13.82|12.02|13.8|12|13.82|12.02|13.8|12|0
1711074300000|2024-03-22 02:25:00|13.81|12.01|13.81|12.01|13.81|12.01|13.8|12|0
1711074600000|2024-03-22 02:30:00|13.82|12.02|13.83|12.03|13.83|12.03|13.81|12.01|0
1711074900000|2024-03-22 02:35:00|13.84|12.04|13.87|12.07|13.88|12.08|13.83|12.03|0
1711075200000|2024-03-22 02:40:00|13.88|12.08|13.87|12.07|13.9|12.1|13.87|12.07|0
1711075500000|2024-03-22 02:45:00|13.89|12.09|13.87|12.07|13.89|12.09|13.86|12.06|0
1711075800000|2024-03-22 02:50:00|13.86|12.06|13.87|12.07|13.87|12.07|13.86|12.06|0
1711076100000|2024-03-22 02:55:00|13.88|12.08|13.88|12.08|13.89|12.09|13.87|12.07|0
1711076400000|2024-03-22 03:00:00|13.89|12.09|13.87|12.07|13.89|12.09|13.87|12.07|0
1711076700000|2024-03-22 03:05:00|13.86|12.06|13.86|12.06|13.87|12.07|13.86|12.06|0
1711077000000|2024-03-22 03:10:00|13.87|12.07|13.87|12.07|13.88|12.08|13.87|12.07|0
1711077300000|2024-03-22 03:15:00|13.86|12.06|13.86|12.06|13.86|12.06|13.85|12.05|0
1711077600000|2024-03-22 03:20:00|13.85|12.05|13.84|12.04|13.86|12.06|13.84|12.04|0
1711077900000|2024-03-22 03:25:00|13.85|12.05|13.84|12.04|13.85|12.05|13.83|12.03|0
1711078200000|2024-03-22 03:30:00|13.85|12.05|13.89|12.09|13.89|12.09|13.85|12.05|0
1711078500000|2024-03-22 03:35:00|13.88|12.08|13.85|12.05|13.89|12.09|13.84|12.04|0
1711078800000|2024-03-22 03:40:00|13.84|12.04|13.84|12.04|13.85|12.05|13.84|12.04|0
1711079100000|2024-03-22 03:45:00|13.83|12.03|13.84|12.04|13.84|12.04|13.83|12.03|0
1711079400000|2024-03-22 03:50:00|13.85|12.05|13.84|12.04|13.85|12.05|13.84|12.04|0
1711079700000|2024-03-22 03:55:00|13.83|12.03|13.83|12.03|13.84|12.04|13.83|12.03|0
1711080000000|2024-03-22 04:00:00|13.82|12.02|13.82|12.02|13.82|12.02|13.82|12.02|0
1711080300000|2024-03-22 04:05:00|13.81|12.01|13.8|12|13.81|12.01|13.79|11.99|0
1711080600000|2024-03-22 04:10:00|13.79|11.99|13.78|11.98|13.8|12|13.78|11.98|0
1711080900000|2024-03-22 04:15:00|13.77|11.97|13.79|11.99|13.79|11.99|13.77|11.97|0
1711081200000|2024-03-22 04:20:00|13.78|11.98|13.78|11.98|13.78|11.98|13.77|11.97|0
1711081500000|2024-03-22 04:25:00|13.79|11.99|13.79|11.99|13.79|11.99|13.78|11.98|0
1711081800000|2024-03-22 04:30:00|13.78|11.98|13.77|11.97|13.78|11.98|13.77|11.97|0
1711082400000|2024-03-22 04:40:00|13.78|11.98|13.77|11.97|13.78|11.98|13.77|11.97|0
1711082700000|2024-03-22 04:45:00|13.78|11.98|13.78|11.98|13.78|11.98|13.77|11.97|0
1711083000000|2024-03-22 04:50:00|13.77|11.97|13.77|11.97|13.78|11.98|13.77|11.97|0
1711083300000|2024-03-22 04:55:00|13.78|11.98|13.78|11.98|13.78|11.98|13.77|11.97|0
1711083600000|2024-03-22 05:00:00|13.77|11.97|13.77|11.97|13.78|11.98|13.77|11.97|0
1711083900000|2024-03-22 05:05:00|13.76|11.96|13.77|11.97|13.77|11.97|13.76|11.96|0
1711084200000|2024-03-22 05:10:00|13.76|11.96|13.76|11.96|13.77|11.97|13.76|11.96|0
1711084500000|2024-03-22 05:15:00|13.77|11.97|13.75|11.95|13.77|11.97|13.74|11.94|0
1711084800000|2024-03-22 05:20:00|13.76|11.96|13.77|11.97|13.78|11.98|13.76|11.96|0
1711085100000|2024-03-22 05:25:00|13.76|11.96|13.76|11.96|13.77|11.97|13.76|11.96|0
1711085400000|2024-03-22 05:30:00|13.77|11.97|13.76|11.96|13.78|11.98|13.76|11.96|0
1711085700000|2024-03-22 05:35:00|13.77|11.97|13.76|11.96|13.77|11.97|13.76|11.96|0
1711086000000|2024-03-22 05:40:00|13.75|11.95|13.76|11.96|13.76|11.96|13.75|11.95|0
1711086300000|2024-03-22 05:45:00|13.75|11.95|13.75|11.95|13.76|11.96|13.75|11.95|0
1711086600000|2024-03-22 05:50:00|13.76|11.96|13.76|11.96|13.76|11.96|13.75|11.95|0
1711086900000|2024-03-22 05:55:00|13.77|11.97|13.77|11.97|13.77|11.97|13.76|11.96|0
1711087200000|2024-03-22 06:00:00|13.76|11.96|13.76|11.96|13.77|11.97|13.76|11.96|0
1711087500000|2024-03-22 06:05:00|13.75|11.95|13.76|11.96|13.76|11.96|13.75|11.95|0
1711087800000|2024-03-22 06:10:00|13.75|11.95|13.74|11.94|13.76|11.96|13.73|11.93|0
1711088100000|2024-03-22 06:15:00|13.75|11.95|13.74|11.94|13.75|11.95|13.74|11.94|0
1711088400000|2024-03-22 06:20:00|13.75|11.95|13.75|11.95|13.75|11.95|13.75|11.95|0
1711088700000|2024-03-22 06:25:00|13.74|11.94|13.76|11.96|13.76|11.96|13.74|11.94|0
1711089000000|2024-03-22 06:30:00|13.77|11.97|13.78|11.98|13.78|11.98|13.76|11.96|0
1711089300000|2024-03-22 06:35:00|13.77|11.97|13.78|11.98|13.78|11.98|13.77|11.97|0
1711089600000|2024-03-22 06:40:00|13.77|11.97|13.78|11.98|13.78|11.98|13.77|11.97|0
1711089900000|2024-03-22 06:45:00|13.79|11.99|13.77|11.97|13.79|11.99|13.77|11.97|0
1711090200000|2024-03-22 06:50:00|13.78|11.98|13.78|11.98|13.79|11.99|13.78|11.98|0
1711090500000|2024-03-22 06:55:00|13.77|11.97|13.78|11.98|13.78|11.98|13.76|11.96|0
1711090800000|2024-03-22 07:00:00|13.77|11.97|13.81|12.01|13.82|12.02|13.77|11.97|0
1711091100000|2024-03-22 07:05:00|13.8|12|13.81|12.01|13.81|12.01|13.79|11.99|0
1711091400000|2024-03-22 07:10:00|13.82|12.02|13.82|12.02|13.83|12.03|13.82|12.02|0
1711091700000|2024-03-22 07:15:00|13.83|12.03|13.81|12.01|13.84|12.04|13.81|12.01|0
1711092000000|2024-03-22 07:20:00|13.82|12.02|13.84|12.04|13.85|12.05|13.81|12.01|0
1711092300000|2024-03-22 07:25:00|13.83|12.03|13.86|12.06|13.86|12.06|13.83|12.03|0
1711092600000|2024-03-22 07:30:00|13.87|12.07|13.86|12.06|13.87|12.07|13.86|12.06|0
1711092900000|2024-03-22 07:35:00|13.87|12.07|13.87|12.07|13.89|12.09|13.87|12.07|0
1711093200000|2024-03-22 07:40:00|13.86|12.06|13.85|12.05|13.86|12.06|13.84|12.04|0
1711093500000|2024-03-22 07:45:00|13.84|12.04|13.33|11.53|13.89|12.09|13.33|11.53|0
1711093800000|2024-03-22 07:50:00|13.32|11.52|13.34|11.54|13.35|11.55|13.32|11.52|0
1711094100000|2024-03-22 07:55:00|13.35|11.55|13.32|11.52|13.35|11.55|13.32|11.52|0
1711094400000|2024-03-22 08:00:00|13.33|11.53|13.31|11.51|13.33|11.53|13.3|11.5|0
1711094700000|2024-03-22 08:05:00|13.3|11.5|13.33|11.53|13.33|11.53|13.3|11.5|0
1711095000000|2024-03-22 08:10:00|13.34|11.54|13.28|11.48|13.35|11.55|13.28|11.48|0
1711095300000|2024-03-22 08:15:00|13.29|11.49|13.28|11.48|13.32|11.52|13.27|11.47|0
1711095600000|2024-03-22 08:20:00|13.29|11.49|13.27|11.47|13.29|11.49|13.25|11.45|0
1711095900000|2024-03-22 08:25:00|13.26|11.46|13.28|11.48|13.28|11.48|13.26|11.46|0
1711096200000|2024-03-22 08:30:00|13.27|11.47|13.25|11.45|13.27|11.47|13.23|11.43|0
1711096500000|2024-03-22 08:35:00|13.24|11.44|13.24|11.44|13.27|11.47|13.23|11.43|0
1711096800000|2024-03-22 08:40:00|13.23|11.43|13.22|11.42|13.24|11.44|13.22|11.42|0
1711097100000|2024-03-22 08:45:00|13.21|11.41|13.22|11.42|13.23|11.43|13.21|11.41|0
1711097400000|2024-03-22 08:50:00|13.23|11.43|13.23|11.43|13.25|11.45|13.22|11.42|0
1711097700000|2024-03-22 08:55:00|13.24|11.44|13.22|11.42|13.25|11.45|13.21|11.41|0
1711098000000|2024-03-22 09:00:00|13.21|11.41|13.22|11.42|13.23|11.43|13.21|11.41|0
1711098300000|2024-03-22 09:05:00|13.21|11.41|13.21|11.41|13.22|11.42|13.18|11.38|0
1711098600000|2024-03-22 09:10:00|13.2|11.4|13.19|11.39|13.21|11.41|13.18|11.38|0
1711098900000|2024-03-22 09:15:00|13.18|11.38|13.21|11.41|13.21|11.41|13.18|11.38|0
1711099200000|2024-03-22 09:20:00|13.22|11.42|13.23|11.43|13.23|11.43|13.2|11.4|0
1711099500000|2024-03-22 09:25:00|13.24|11.44|13.23|11.43|13.24|11.44|13.23|11.43|0
1711099800000|2024-03-22 09:30:00|13.22|11.42|13.23|11.43|13.23|11.43|13.21|11.41|0
1711100100000|2024-03-22 09:35:00|13.24|11.44|13.24|11.44|13.24|11.44|13.23|11.43|0
1711100400000|2024-03-22 09:40:00|13.23|11.43|13.23|11.43|13.24|11.44|13.22|11.42|0
1711100700000|2024-03-22 09:45:00|13.24|11.44|13.24|11.44|13.25|11.45|13.23|11.43|0
1711101000000|2024-03-22 09:50:00|13.23|11.43|13.22|11.42|13.23|11.43|13.22|11.42|0
1711101300000|2024-03-22 09:55:00|13.23|11.43|13.21|11.41|13.23|11.43|13.2|11.4|0
1711101600000|2024-03-22 10:00:00|13.2|11.4|13.2|11.4|13.21|11.41|13.19|11.39|0
1711101900000|2024-03-22 10:05:00|13.21|11.41|13.21|11.41|13.21|11.41|13.2|11.4|0
1711102200000|2024-03-22 10:10:00|13.22|11.42|13.22|11.42|13.22|11.42|13.2|11.4|0
1711102500000|2024-03-22 10:15:00|13.23|11.43|13.21|11.41|13.23|11.43|13.2|11.4|0
1711102800000|2024-03-22 10:20:00|13.2|11.4|13.19|11.39|13.21|11.41|13.19|11.39|0
1711103100000|2024-03-22 10:25:00|13.2|11.4|13.19|11.39|13.2|11.4|13.19|11.39|0
1711103400000|2024-03-22 10:30:00|13.2|11.4|13.2|11.4|13.21|11.41|13.2|11.4|0
1711103700000|2024-03-22 10:35:00|13.19|11.39|13.2|11.4|13.2|11.4|13.18|11.38|0
1711104000000|2024-03-22 10:40:00|13.19|11.39|13.17|11.37|13.19|11.39|13.17|11.37|0
1711104300000|2024-03-22 10:45:00|13.18|11.38|13.17|11.37|13.18|11.38|13.16|11.36|0
1711104600000|2024-03-22 10:50:00|13.18|11.38|13.2|11.4|13.2|11.4|13.18|11.38|0
1711104900000|2024-03-22 10:55:00|13.21|11.41|13.21|11.41|13.22|11.42|13.2|11.4|0
1711105200000|2024-03-22 11:00:00|13.2|11.4|13.19|11.39|13.21|11.41|13.19|11.39|0
1711105500000|2024-03-22 11:05:00|13.2|11.4|13.19|11.39|13.2|11.4|13.17|11.37|0
1711105800000|2024-03-22 11:10:00|13.18|11.38|13.17|11.37|13.19|11.39|13.17|11.37|0
1711106100000|2024-03-22 11:15:00|13.18|11.38|13.2|11.4|13.2|11.4|13.17|11.37|0
1711106400000|2024-03-22 11:20:00|13.21|11.41|13.25|11.45|13.25|11.45|13.21|11.41|0
1711106700000|2024-03-22 11:25:00|13.26|11.46|13.24|11.44|13.26|11.46|13.24|11.44|0
1711107000000|2024-03-22 11:30:00|13.25|11.45|13.25|11.45|13.25|11.45|13.24|11.44|0
1711107300000|2024-03-22 11:35:00|13.24|11.44|13.28|11.48|13.28|11.48|13.24|11.44|0
1711107600000|2024-03-22 11:40:00|13.29|11.49|13.31|11.51|13.32|11.52|13.29|11.49|0
1711107900000|2024-03-22 11:45:00|13.32|11.52|13.41|11.61|13.42|11.62|13.31|11.51|0
1711108200000|2024-03-22 11:50:00|13.42|11.62|13.41|11.61|13.44|11.64|13.4|11.6|0
1711108500000|2024-03-22 11:55:00|13.42|11.62|13.42|11.62|13.44|11.64|13.41|11.61|0
1711108800000|2024-03-22 12:00:00|13.43|11.63|13.45|11.65|13.46|11.66|13.41|11.61|0
1711109100000|2024-03-22 12:05:00|13.46|11.66|13.41|11.61|13.46|11.66|13.41|11.61|0
1711109400000|2024-03-22 12:10:00|13.42|11.62|13.4|11.6|13.42|11.62|13.38|11.58|0
1711109700000|2024-03-22 12:15:00|13.41|11.61|13.41|11.61|13.45|11.65|13.4|11.6|0
1711110000000|2024-03-22 12:20:00|13.4|11.6|13.44|11.64|13.44|11.64|13.38|11.58|0
1711110300000|2024-03-22 12:25:00|13.45|11.65|13.43|11.63|13.45|11.65|13.42|11.62|0
1711110600000|2024-03-22 12:30:00|13.44|11.64|13.44|11.64|13.46|11.66|13.42|11.62|0
1711110900000|2024-03-22 12:35:00|13.45|11.65|13.41|11.61|13.46|11.66|13.41|11.61|0
1711111200000|2024-03-22 12:40:00|13.42|11.62|13.38|11.58|13.43|11.63|13.37|11.57|0
1711111500000|2024-03-22 12:45:00|13.37|11.57|13.37|11.57|13.4|11.6|13.37|11.57|0
1711111800000|2024-03-22 12:50:00|13.38|11.58|13.36|11.56|13.38|11.58|13.36|11.56|0
1711112100000|2024-03-22 12:55:00|13.37|11.57|13.36|11.56|13.38|11.58|13.36|11.56|0
1711112400000|2024-03-22 13:00:00|13.35|11.55|13.35|11.55|13.35|11.55|13.33|11.53|0
1711112700000|2024-03-22 13:05:00|13.34|11.54|13.35|11.55|13.35|11.55|13.32|11.52|0
1711113000000|2024-03-22 13:10:00|13.36|11.56|13.34|11.54|13.36|11.56|13.33|11.53|0
1711113300000|2024-03-22 13:15:00|13.33|11.53|13.33|11.53|13.34|11.54|13.31|11.51|0
1711113600000|2024-03-22 13:20:00|13.32|11.52|13.37|11.57|13.38|11.58|13.32|11.52|0
1711113900000|2024-03-22 13:25:00|13.38|11.58|13.32|11.52|13.38|11.58|13.32|11.52|0
1711114200000|2024-03-22 13:30:00|13.31|11.51|13.34|11.54|13.37|11.57|13.27|11.47|0
1711114500000|2024-03-22 13:35:00|13.33|11.53|13.29|11.49|13.34|11.54|13.29|11.49|0
1711114800000|2024-03-22 13:40:00|13.28|11.48|13.38|11.58|13.38|11.58|13.26|11.46|0
1711115100000|2024-03-22 13:45:00|13.37|11.57|13.42|11.62|13.42|11.62|13.36|11.56|0
1711115400000|2024-03-22 13:50:00|13.41|11.61|13.34|11.54|13.41|11.61|13.32|11.52|0
1711115700000|2024-03-22 13:55:00|13.33|11.53|13.37|11.57|13.38|11.58|13.33|11.53|0
1711116000000|2024-03-22 14:00:00|13.36|11.56|13.3|11.5|13.36|11.56|13.3|11.5|0
1711116300000|2024-03-22 14:05:00|13.29|11.49|13.32|11.52|13.33|11.53|13.28|11.48|0
1711116600000|2024-03-22 14:10:00|13.31|11.51|13.38|11.58|13.38|11.58|13.31|11.51|0
1711116900000|2024-03-22 14:15:00|13.39|11.59|13.35|11.55|13.4|11.6|13.33|11.53|0
1711117200000|2024-03-22 14:20:00|13.34|11.54|13.39|11.59|13.4|11.6|13.33|11.53|0
1711117500000|2024-03-22 14:25:00|13.4|11.6|13.36|11.56|13.43|11.63|13.36|11.56|0
1711117800000|2024-03-22 14:30:00|13.37|11.57|13.4|11.6|13.42|11.62|13.36|11.56|0
1711118100000|2024-03-22 14:35:00|13.41|11.61|13.4|11.6|13.43|11.63|13.39|11.59|0
1711118400000|2024-03-22 14:40:00|13.39|11.59|13.46|11.66|13.46|11.66|13.39|11.59|0
1711118700000|2024-03-22 14:45:00|13.47|11.67|13.44|11.64|13.48|11.68|13.43|11.63|0
1711119000000|2024-03-22 14:50:00|13.45|11.65|13.47|11.67|13.48|11.68|13.44|11.64|0
1711119300000|2024-03-22 14:55:00|13.48|11.68|13.49|11.69|13.49|11.69|13.47|11.67|0
1711119600000|2024-03-22 15:00:00|13.48|11.68|13.42|11.62|13.48|11.68|13.4|11.6|0
1711119900000|2024-03-22 15:05:00|13.43|11.63|13.44|11.64|13.45|11.65|13.4|11.6|0
1711120200000|2024-03-22 15:10:00|13.43|11.63|13.41|11.61|13.43|11.63|13.39|11.59|0
1711120500000|2024-03-22 15:15:00|13.4|11.6|13.42|11.62|13.44|11.64|13.4|11.6|0
1711120800000|2024-03-22 15:20:00|13.41|11.61|13.39|11.59|13.42|11.62|13.38|11.58|0
1711121100000|2024-03-22 15:25:00|13.38|11.58|13.38|11.58|13.4|11.6|13.37|11.57|0
1711121400000|2024-03-22 15:30:00|13.37|11.57|13.36|11.56|13.38|11.58|13.36|11.56|0
1711121700000|2024-03-22 15:35:00|13.35|11.55|13.41|11.61|13.42|11.62|13.35|11.55|0
1711122000000|2024-03-22 15:40:00|13.4|11.6|13.41|11.61|13.41|11.61|13.38|11.58|0
1711122300000|2024-03-22 15:45:00|13.42|11.62|13.41|11.61|13.42|11.62|13.38|11.58|0
1711122600000|2024-03-22 15:50:00|13.4|11.6|13.26|11.46|13.4|11.6|13.23|11.43|0
1711122900000|2024-03-22 15:55:00|13.25|11.45|13.23|11.43|13.27|11.47|13.23|11.43|0
1711123200000|2024-03-22 16:00:00|13.24|11.44|13.26|11.46|13.26|11.46|13.21|11.41|0
1711123500000|2024-03-22 16:05:00|13.25|11.45|13.26|11.46|13.27|11.47|13.24|11.44|0
1711123800000|2024-03-22 16:10:00|13.25|11.45|13.27|11.47|13.28|11.48|13.23|11.43|0
1711124100000|2024-03-22 16:15:00|13.28|11.48|13.27|11.47|13.31|11.51|13.27|11.47|0
1711124400000|2024-03-22 16:20:00|13.26|11.46|13.27|11.47|13.29|11.49|13.25|11.45|0
1711124700000|2024-03-22 16:25:00|13.28|11.48|13.26|11.46|13.29|11.49|13.25|11.45|0
1711125000000|2024-03-22 16:30:00|13.27|11.47|13.32|11.52|13.32|11.52|13.26|11.46|0
1711125300000|2024-03-22 16:35:00|13.33|11.53|13.3|11.5|13.34|11.54|13.3|11.5|0
1711125600000|2024-03-22 16:40:00|13.29|11.49|13.26|11.46|13.29|11.49|13.25|11.45|0
1711125900000|2024-03-22 16:45:00|13.25|11.45|13.24|11.44|13.26|11.46|13.23|11.43|0
1711126200000|2024-03-22 16:50:00|13.23|11.43|13.21|11.41|13.24|11.44|13.2|11.4|0
1711126500000|2024-03-22 16:55:00|13.2|11.4|13.2|11.4|13.23|11.43|13.2|11.4|0
1711126800000|2024-03-22 17:00:00|13.19|11.39|13.19|11.39|13.21|11.41|13.19|11.39|0
1711127100000|2024-03-22 17:05:00|13.18|11.38|13.18|11.38|13.19|11.39|13.17|11.37|0
1711127400000|2024-03-22 17:10:00|13.19|11.39|13.17|11.37|13.2|11.4|13.16|11.36|0
1711127700000|2024-03-22 17:15:00|13.16|11.36|13.16|11.36|13.17|11.37|13.14|11.34|0
1711128000000|2024-03-22 17:20:00|13.17|11.37|13.18|11.38|13.19|11.39|13.17|11.37|0
1711128300000|2024-03-22 17:25:00|13.17|11.37|13.16|11.36|13.17|11.37|13.16|11.36|0
1711128600000|2024-03-22 17:30:00|13.15|11.35|13.15|11.35|13.15|11.35|13.13|11.33|0
1711128900000|2024-03-22 17:35:00|13.14|11.34|13.17|11.37|13.18|11.38|13.14|11.34|0
1711129200000|2024-03-22 17:40:00|13.16|11.36|13.15|11.35|13.18|11.38|13.15|11.35|0
1711129500000|2024-03-22 17:45:00|13.14|11.34|13.13|11.33|13.15|11.35|13.11|11.31|0
1711129800000|2024-03-22 17:50:00|13.12|11.32|13.09|11.29|13.12|11.32|13.08|11.28|0
1711130100000|2024-03-22 17:55:00|13.1|11.3|13.08|11.28|13.1|11.3|13.07|11.27|0
1711130400000|2024-03-22 18:00:00|13.09|11.29|13.08|11.28|13.1|11.3|13.07|11.27|0
1711130700000|2024-03-22 18:05:00|13.07|11.27|13.11|11.31|13.11|11.31|13.07|11.27|0
1711131000000|2024-03-22 18:10:00|13.1|11.3|13.11|11.31|13.11|11.31|13.09|11.29|0
1711131300000|2024-03-22 18:15:00|13.12|11.32|13.13|11.33|13.14|11.34|13.11|11.31|0
1711131600000|2024-03-22 18:20:00|13.12|11.32|13.13|11.33|13.17|11.37|13.12|11.32|0
1711131900000|2024-03-22 18:25:00|13.12|11.32|13.08|11.28|13.13|11.33|13.07|11.27|0
1711132200000|2024-03-22 18:30:00|13.09|11.29|13.1|11.3|13.13|11.33|13.08|11.28|0
1711132500000|2024-03-22 18:35:00|13.11|11.31|13.1|11.3|13.11|11.31|13.09|11.29|0
1711132800000|2024-03-22 18:40:00|13.11|11.31|13.13|11.33|13.14|11.34|13.11|11.31|0
1711133100000|2024-03-22 18:45:00|13.14|11.34|13.15|11.35|13.16|11.36|13.12|11.32|0
1711133400000|2024-03-22 18:50:00|13.16|11.36|13.16|11.36|13.17|11.37|13.14|11.34|0
1711133700000|2024-03-22 18:55:00|13.15|11.35|13.13|11.33|13.16|11.36|13.12|11.32|0
1711134000000|2024-03-22 19:00:00|13.14|11.34|13.16|11.36|13.16|11.36|13.13|11.33|0
1711134300000|2024-03-22 19:05:00|13.15|11.35|13.14|11.34|13.18|11.38|13.14|11.34|0
1711134600000|2024-03-22 19:10:00|13.15|11.35|13.24|11.44|13.28|11.48|13.14|11.34|0
1711134900000|2024-03-22 19:15:00|13.23|11.43|13.26|11.46|13.3|11.5|13.23|11.43|0
1711135200000|2024-03-22 19:20:00|13.25|11.45|13.25|11.45|13.28|11.48|13.24|11.44|0
1711135500000|2024-03-22 19:25:00|13.24|11.44|13.21|11.41|13.24|11.44|13.2|11.4|0
1711135800000|2024-03-22 19:30:00|13.2|11.4|13.23|11.43|13.25|11.45|13.2|11.4|0
1711136100000|2024-03-22 19:35:00|13.22|11.42|13.43|11.63|13.93|12.13|13.19|11.39|0
1711136400000|2024-03-22 19:40:00|13.42|11.62|13.4|11.6|13.44|11.64|13.39|11.59|0
1711136700000|2024-03-22 19:45:00|13.41|11.61|13.39|11.59|13.42|11.62|13.39|11.59|0
1711137000000|2024-03-22 19:50:00|13.37|11.57|13.38|11.58|13.4|11.6|13.34|11.54|0
1711137300000|2024-03-22 19:55:00|13.39|11.59|13.53|11.73|13.53|11.73|13.37|11.57|0
1711137600000|2024-03-22 20:00:00|13.5|11.7|13.54|11.74|13.55|11.75|13.5|11.7|0
1711137900000|2024-03-22 20:05:00|13.55|11.75|13.57|11.77|13.57|11.77|13.54|11.74|0
1711138200000|2024-03-22 20:10:00|13.56|11.76|13.56|11.76|13.57|11.77|13.56|11.76|0
1711326900000|2024-03-25 00:35:00|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1711327200000|2024-03-25 00:40:00|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1711327500000|2024-03-25 00:45:00|13.41|11.61|13.4|11.6|13.41|11.61|13.39|11.59|0
1711327800000|2024-03-25 00:50:00|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1711328100000|2024-03-25 00:55:00|13.39|11.59|13.41|11.61|13.41|11.61|13.39|11.59|0
1711328400000|2024-03-25 01:00:00|13.42|11.62|13.42|11.62|13.42|11.62|13.4|11.6|0
1711328700000|2024-03-25 01:05:00|13.41|11.61|13.4|11.6|13.42|11.62|13.4|11.6|0
1711329000000|2024-03-25 01:10:00|13.41|11.61|13.42|11.62|13.43|11.63|13.4|11.6|0
1711329300000|2024-03-25 01:15:00|13.41|11.61|13.4|11.6|13.43|11.63|13.4|11.6|0
1711329600000|2024-03-25 01:20:00|13.39|11.59|13.38|11.58|13.4|11.6|13.38|11.58|0
1711329900000|2024-03-25 01:25:00|13.39|11.59|13.38|11.58|13.4|11.6|13.38|11.58|0
1711330200000|2024-03-25 01:30:00|13.39|11.59|13.39|11.59|13.39|11.59|13.38|11.58|0
1711330500000|2024-03-25 01:35:00|13.38|11.58|13.36|11.56|13.38|11.58|13.36|11.56|0
1711330800000|2024-03-25 01:40:00|13.35|11.55|13.37|11.57|13.37|11.57|13.35|11.55|0
1711331100000|2024-03-25 01:45:00|13.38|11.58|13.38|11.58|13.38|11.58|13.36|11.56|0
1711331400000|2024-03-25 01:50:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1711331700000|2024-03-25 01:55:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1711332000000|2024-03-25 02:00:00|13.39|11.59|13.39|11.59|13.4|11.6|13.39|11.59|0
1711332300000|2024-03-25 02:05:00|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1711332600000|2024-03-25 02:10:00|13.4|11.6|13.39|11.59|13.41|11.61|13.39|11.59|0
1711332900000|2024-03-25 02:15:00|13.4|11.6|13.45|11.65|13.46|11.66|13.4|11.6|0
1711333200000|2024-03-25 02:20:00|13.46|11.66|13.44|11.64|13.47|11.67|13.44|11.64|0
1711333500000|2024-03-25 02:25:00|13.45|11.65|13.43|11.63|13.45|11.65|13.43|11.63|0
1711333800000|2024-03-25 02:30:00|13.44|11.64|13.43|11.63|13.44|11.64|13.43|11.63|0
1711334100000|2024-03-25 02:35:00|13.44|11.64|13.43|11.63|13.44|11.64|13.42|11.62|0
1711334400000|2024-03-25 02:40:00|13.42|11.62|13.44|11.64|13.45|11.65|13.42|11.62|0
1711334700000|2024-03-25 02:45:00|13.43|11.63|13.43|11.63|13.44|11.64|13.42|11.62|0
1711335000000|2024-03-25 02:50:00|13.42|11.62|13.43|11.63|13.44|11.64|13.42|11.62|0
1711335300000|2024-03-25 02:55:00|13.42|11.62|13.42|11.62|13.43|11.63|13.42|11.62|0
1711335600000|2024-03-25 03:00:00|13.43|11.63|13.43|11.63|13.44|11.64|13.43|11.63|0
1711335900000|2024-03-25 03:05:00|13.42|11.62|13.43|11.63|13.43|11.63|13.42|11.62|0
1711336200000|2024-03-25 03:10:00|13.44|11.64|13.43|11.63|13.45|11.65|13.43|11.63|0
1711336500000|2024-03-25 03:15:00|13.42|11.62|13.42|11.62|13.43|11.63|13.42|11.62|0
1711336800000|2024-03-25 03:20:00|13.43|11.63|13.43|11.63|13.43|11.63|13.42|11.62|0
1711337100000|2024-03-25 03:25:00|13.44|11.64|13.44|11.64|13.44|11.64|13.43|11.63|0
1711337700000|2024-03-25 03:35:00|13.43|11.63|13.43|11.63|13.43|11.63|13.43|11.63|0
1711338000000|2024-03-25 03:40:00|13.44|11.64|13.45|11.65|13.45|11.65|13.44|11.64|0
1711338300000|2024-03-25 03:45:00|13.44|11.64|13.43|11.63|13.44|11.64|13.42|11.62|0
1711338600000|2024-03-25 03:50:00|13.44|11.64|13.43|11.63|13.44|11.64|13.43|11.63|0
1711339200000|2024-03-25 04:00:00|13.42|11.62|13.43|11.63|13.43|11.63|13.42|11.62|0
1711339500000|2024-03-25 04:05:00|13.44|11.64|13.44|11.64|13.45|11.65|13.44|11.64|0
1711340400000|2024-03-25 04:20:00|13.45|11.65|13.44|11.64|13.45|11.65|13.44|11.64|0
1711340700000|2024-03-25 04:25:00|13.45|11.65|13.42|11.62|13.45|11.65|13.42|11.62|0
1711341000000|2024-03-25 04:30:00|13.43|11.63|13.43|11.63|13.43|11.63|13.42|11.62|0
1711341300000|2024-03-25 04:35:00|13.42|11.62|13.43|11.63|13.43|11.63|13.42|11.62|0
1711341600000|2024-03-25 04:40:00|13.42|11.62|13.42|11.62|13.43|11.63|13.42|11.62|0
1711341900000|2024-03-25 04:45:00|13.43|11.63|13.43|11.63|13.43|11.63|13.42|11.62|0
1711342800000|2024-03-25 05:00:00|13.44|11.64|13.42|11.62|13.44|11.64|13.41|11.61|0
1711343100000|2024-03-25 05:05:00|13.43|11.63|13.43|11.63|13.44|11.64|13.42|11.62|0
1711343400000|2024-03-25 05:10:00|13.44|11.64|13.43|11.63|13.44|11.64|13.43|11.63|0
1711343700000|2024-03-25 05:15:00|13.44|11.64|13.45|11.65|13.46|11.66|13.44|11.64|0
1711344000000|2024-03-25 05:20:00|13.46|11.66|13.45|11.65|13.46|11.66|13.45|11.65|0
1711344300000|2024-03-25 05:25:00|13.46|11.66|13.46|11.66|13.46|11.66|13.45|11.65|0
1711344600000|2024-03-25 05:30:00|13.45|11.65|13.45|11.65|13.45|11.65|13.45|11.65|0
1711344900000|2024-03-25 05:35:00|13.46|11.66|13.47|11.67|13.47|11.67|13.46|11.66|0
1711345200000|2024-03-25 05:40:00|13.46|11.66|13.45|11.65|13.46|11.66|13.45|11.65|0
1711345500000|2024-03-25 05:45:00|13.46|11.66|13.45|11.65|13.46|11.66|13.45|11.65|0
1711345800000|2024-03-25 05:50:00|13.46|11.66|13.47|11.67|13.47|11.67|13.45|11.65|0
1711346100000|2024-03-25 05:55:00|13.46|11.66|13.47|11.67|13.47|11.67|13.46|11.66|0
1711346400000|2024-03-25 06:00:00|13.46|11.66|13.48|11.68|13.49|11.69|13.46|11.66|0
1711346700000|2024-03-25 06:05:00|13.49|11.69|13.5|11.7|13.51|11.71|13.49|11.69|0
1711347000000|2024-03-25 06:10:00|13.51|11.71|13.5|11.7|13.51|11.71|13.5|11.7|0
1711347300000|2024-03-25 06:15:00|13.51|11.71|13.51|11.71|13.52|11.72|13.5|11.7|0
1711347600000|2024-03-25 06:20:00|13.52|11.72|13.53|11.73|13.53|11.73|13.51|11.71|0
1711347900000|2024-03-25 06:25:00|13.52|11.72|13.51|11.71|13.53|11.73|13.51|11.71|0
1711348200000|2024-03-25 06:30:00|13.5|11.7|13.51|11.71|13.51|11.71|13.49|11.69|0
1711348500000|2024-03-25 06:35:00|13.5|11.7|13.55|11.75|14.08|12.28|13.5|11.7|0
1711348800000|2024-03-25 06:40:00|13.56|11.76|13.54|11.74|13.56|11.76|13.54|11.74|0
1711349100000|2024-03-25 06:45:00|13.53|11.73|13.53|11.73|13.54|11.74|13.53|11.73|0
1711349700000|2024-03-25 06:55:00|13.52|11.72|13.53|11.73|13.53|11.73|13.52|11.72|0
1711350000000|2024-03-25 07:00:00|13.54|11.74|13.56|11.76|13.56|11.76|13.53|11.73|0
1711350300000|2024-03-25 07:05:00|13.57|11.77|13.55|11.75|13.57|11.77|13.55|11.75|0
1711350600000|2024-03-25 07:10:00|13.54|11.74|13.53|11.73|13.54|11.74|13.52|11.72|0
1711350900000|2024-03-25 07:15:00|13.52|11.72|13.52|11.72|13.54|11.74|13.52|11.72|0
1711351200000|2024-03-25 07:20:00|13.53|11.73|13.52|11.72|13.53|11.73|13.52|11.72|0
1711351500000|2024-03-25 07:25:00|13.53|11.73|13.52|11.72|13.53|11.73|13.52|11.72|0
1711351800000|2024-03-25 07:30:00|13.53|11.73|13.52|11.72|13.54|11.74|13.52|11.72|0
1711352100000|2024-03-25 07:35:00|13.53|11.73|13.51|11.71|13.53|11.73|13.5|11.7|0
1711352400000|2024-03-25 07:40:00|13.5|11.7|13.5|11.7|13.51|11.71|13.49|11.69|0
1711352700000|2024-03-25 07:45:00|13.49|11.69|13.51|11.71|13.51|11.71|13.49|11.69|0
1711353000000|2024-03-25 07:50:00|13.52|11.72|13.5|11.7|13.52|11.72|13.5|11.7|0
1711353300000|2024-03-25 07:55:00|13.49|11.69|13.52|11.72|13.52|11.72|13.49|11.69|0
1711353600000|2024-03-25 08:00:00|13.51|11.71|13.45|11.65|13.51|11.71|13.44|11.64|0
1711353900000|2024-03-25 08:05:00|13.44|11.64|13.34|11.54|13.47|11.67|13.34|11.54|0
1711354200000|2024-03-25 08:10:00|13.33|11.53|13.32|11.52|13.35|11.55|13.32|11.52|0
1711354500000|2024-03-25 08:15:00|13.31|11.51|13.33|11.53|13.34|11.54|13.31|11.51|0
1711354800000|2024-03-25 08:20:00|13.34|11.54|13.36|11.56|13.38|11.58|13.34|11.54|0
1711355100000|2024-03-25 08:25:00|13.35|11.55|13.33|11.53|13.35|11.55|13.32|11.52|0
1711355400000|2024-03-25 08:30:00|13.32|11.52|13.3|11.5|13.34|11.54|13.3|11.5|0
1711355700000|2024-03-25 08:35:00|13.31|11.51|13.35|11.55|13.35|11.55|13.31|11.51|0
1711356000000|2024-03-25 08:40:00|13.34|11.54|13.32|11.52|13.35|11.55|13.32|11.52|0
1711356300000|2024-03-25 08:45:00|13.33|11.53|13.34|11.54|13.34|11.54|13.32|11.52|0
1711356600000|2024-03-25 08:50:00|13.35|11.55|13.37|11.57|13.38|11.58|13.34|11.54|0
1711356900000|2024-03-25 08:55:00|13.38|11.58|13.35|11.55|13.38|11.58|13.33|11.53|0
1711357200000|2024-03-25 09:00:00|13.34|11.54|13.38|11.58|13.39|11.59|13.34|11.54|0
1711357500000|2024-03-25 09:05:00|13.37|11.57|13.39|11.59|13.4|11.6|13.37|11.57|0
1711357800000|2024-03-25 09:10:00|13.4|11.6|13.38|11.58|13.4|11.6|13.38|11.58|0
1711358100000|2024-03-25 09:15:00|13.39|11.59|13.39|11.59|13.4|11.6|13.38|11.58|0
1711358400000|2024-03-25 09:20:00|13.4|11.6|13.39|11.59|13.4|11.6|13.38|11.58|0
1711358700000|2024-03-25 09:25:00|13.4|11.6|13.39|11.59|13.41|11.61|13.38|11.58|0
1711359000000|2024-03-25 09:30:00|13.38|11.58|13.39|11.59|13.39|11.59|13.37|11.57|0
1711359300000|2024-03-25 09:35:00|13.4|11.6|13.41|11.61|13.41|11.61|13.39|11.59|0
1711359600000|2024-03-25 09:40:00|13.4|11.6|13.4|11.6|13.41|11.61|13.4|11.6|0
1711359900000|2024-03-25 09:45:00|13.41|11.61|13.4|11.6|13.41|11.61|13.39|11.59|0
1711360200000|2024-03-25 09:50:00|13.41|11.61|13.43|11.63|13.43|11.63|13.4|11.6|0
1711360500000|2024-03-25 09:55:00|13.45|11.65|13.47|11.67|13.48|11.68|13.45|11.65|0
1711360800000|2024-03-25 10:00:00|13.48|11.68|13.45|11.65|13.48|11.68|13.45|11.65|0
1711361100000|2024-03-25 10:05:00|13.46|11.66|13.47|11.67|13.47|11.67|13.46|11.66|0
1711361400000|2024-03-25 10:10:00|13.48|11.68|13.51|11.71|13.51|11.71|13.48|11.68|0
1711361700000|2024-03-25 10:15:00|13.52|11.72|13.16|11.36|13.52|11.72|13.06|11.26|0
1711362000000|2024-03-25 10:20:00|13.17|11.37|13.16|11.36|13.17|11.37|13.15|11.35|0
1711362300000|2024-03-25 10:25:00|13.15|11.35|13.15|11.35|13.16|11.36|13.14|11.34|0
1711362600000|2024-03-25 10:30:00|13.16|11.36|13.15|11.35|13.16|11.36|13.14|11.34|0
1711362900000|2024-03-25 10:35:00|13.16|11.36|13.15|11.35|13.17|11.37|13.15|11.35|0
1711363200000|2024-03-25 10:40:00|13.16|11.36|13.15|11.35|13.16|11.36|13.14|11.34|0
1711363500000|2024-03-25 10:45:00|13.16|11.36|13.18|11.38|13.18|11.38|13.15|11.35|0
1711363800000|2024-03-25 10:50:00|13.17|11.37|13.16|11.36|13.18|11.38|13.16|11.36|0
1711364100000|2024-03-25 10:55:00|13.17|11.37|13.17|11.37|13.18|11.38|13.16|11.36|0
1711364400000|2024-03-25 11:00:00|13.16|11.36|13.2|11.4|13.21|11.41|13.16|11.36|0
1711364700000|2024-03-25 11:05:00|13.21|11.41|13.22|11.42|13.24|11.44|13.2|11.4|0
1711365000000|2024-03-25 11:10:00|13.23|11.43|13.21|11.41|13.24|11.44|13.21|11.41|0
1711365300000|2024-03-25 11:15:00|13.22|11.42|13.22|11.42|13.23|11.43|13.22|11.42|0
1711365600000|2024-03-25 11:20:00|13.23|11.43|13.24|11.44|13.26|11.46|13.23|11.43|0
1711365900000|2024-03-25 11:25:00|13.25|11.45|13.24|11.44|13.25|11.45|13.23|11.43|0
1711366200000|2024-03-25 11:30:00|13.25|11.45|13.23|11.43|13.25|11.45|13.23|11.43|0
1711366500000|2024-03-25 11:35:00|13.24|11.44|13.25|11.45|13.25|11.45|13.22|11.42|0
1711366800000|2024-03-25 11:40:00|13.24|11.44|13.19|11.39|13.25|11.45|13.1|11.3|0
1711367100000|2024-03-25 11:45:00|13.18|11.38|13.2|11.4|13.2|11.4|13.18|11.38|0
1711367400000|2024-03-25 11:50:00|13.21|11.41|13.19|11.39|13.23|11.43|13.19|11.39|0
1711367700000|2024-03-25 11:55:00|13.2|11.4|13.18|11.38|13.2|11.4|13.18|11.38|0
1711368000000|2024-03-25 12:00:00|13.19|11.39|13.16|11.36|13.2|11.4|13.16|11.36|0
1711368300000|2024-03-25 12:05:00|13.17|11.37|13.2|11.4|13.2|11.4|13.15|11.35|0
1711368600000|2024-03-25 12:10:00|13.21|11.41|13.2|11.4|13.22|11.42|13.19|11.39|0
1711368900000|2024-03-25 12:15:00|13.19|11.39|13.15|11.35|13.19|11.39|13.14|11.34|0
1711369200000|2024-03-25 12:20:00|13.16|11.36|13.14|11.34|13.16|11.36|13.14|11.34|0
1711369500000|2024-03-25 12:25:00|13.15|11.35|13.14|11.34|13.16|11.36|13.14|11.34|0
1711369800000|2024-03-25 12:30:00|13.15|11.35|13.14|11.34|13.15|11.35|13.13|11.33|0
1711370100000|2024-03-25 12:35:00|13.15|11.35|13.18|11.38|13.18|11.38|13.15|11.35|0
1711370400000|2024-03-25 12:40:00|13.17|11.37|13.13|11.33|13.17|11.37|13.13|11.33|0
1711370700000|2024-03-25 12:45:00|13.14|11.34|13.14|11.34|13.14|11.34|13.13|11.33|0
1711371000000|2024-03-25 12:50:00|13.13|11.33|13.14|11.34|13.16|11.36|13.13|11.33|0
1711371300000|2024-03-25 12:55:00|13.15|11.35|13.14|11.34|13.16|11.36|13.14|11.34|0
1711371600000|2024-03-25 13:00:00|13.13|11.33|13.13|11.33|13.14|11.34|13.13|11.33|0
1711371900000|2024-03-25 13:05:00|13.14|11.34|13.16|11.36|13.16|11.36|13.13|11.33|0
1711372200000|2024-03-25 13:10:00|13.17|11.37|13.13|11.33|13.18|11.38|13.13|11.33|0
1711372500000|2024-03-25 13:15:00|13.14|11.34|13.14|11.34|13.14|11.34|13.12|11.32|0
1711372800000|2024-03-25 13:20:00|13.13|11.33|13.14|11.34|13.15|11.35|13.13|11.33|0
1711373100000|2024-03-25 13:25:00|13.15|11.35|13.15|11.35|13.17|11.37|13.11|11.31|0
1711373400000|2024-03-25 13:30:00|13.17|11.37|13.08|11.28|13.17|11.37|13.07|11.27|0
1711373700000|2024-03-25 13:35:00|13.09|11.29|13.1|11.3|13.11|11.31|13.07|11.27|0
1711374000000|2024-03-25 13:40:00|13.11|11.31|13.17|11.37|13.19|11.39|13.11|11.31|0
1711374300000|2024-03-25 13:45:00|13.18|11.38|13.12|11.32|13.18|11.38|13.11|11.31|0
1711374600000|2024-03-25 13:50:00|12.83|11.03|12.84|11.04|12.97|11.17|12.83|11.03|0
1711374900000|2024-03-25 13:55:00|12.85|11.05|13.12|11.32|13.15|11.35|12.83|11.03|0
1711375200000|2024-03-25 14:00:00|13.13|11.33|13.16|11.36|13.16|11.36|13.12|11.32|0
1711375500000|2024-03-25 14:05:00|13.15|11.35|13.1|11.3|13.15|11.35|13.09|11.29|0
1711375800000|2024-03-25 14:10:00|13.09|11.29|13.06|11.26|13.09|11.29|13.05|11.25|0
1711376100000|2024-03-25 14:15:00|13.05|11.25|13.07|11.27|13.08|11.28|13.04|11.24|0
1711376400000|2024-03-25 14:20:00|13.06|11.26|13.07|11.27|13.08|11.28|13.02|11.22|0
1711376700000|2024-03-25 14:25:00|13.06|11.26|13.09|11.29|13.1|11.3|13.05|11.25|0
1711377000000|2024-03-25 14:30:00|13.1|11.3|13.07|11.27|13.12|11.32|13.07|11.27|0
1711377300000|2024-03-25 14:35:00|13.06|11.26|13.08|11.28|13.11|11.31|13.06|11.26|0
1711377600000|2024-03-25 14:40:00|13.09|11.29|13.09|11.29|13.11|11.31|13.08|11.28|0
1711377900000|2024-03-25 14:45:00|13.1|11.3|13.11|11.31|13.14|11.34|13.09|11.29|0
1711378200000|2024-03-25 14:50:00|13.1|11.3|13.1|11.3|13.12|11.32|13.09|11.29|0
1711378500000|2024-03-25 14:55:00|13.09|11.29|13.07|11.27|13.09|11.29|13.06|11.26|0
1711378800000|2024-03-25 15:00:00|13.06|11.26|13.05|11.25|13.07|11.27|13.04|11.24|0
1711379100000|2024-03-25 15:05:00|13.04|11.24|13.06|11.26|13.07|11.27|13.03|11.23|0
1711379400000|2024-03-25 15:10:00|13.05|11.25|13.07|11.27|13.08|11.28|13.04|11.24|0
1711379700000|2024-03-25 15:15:00|13.06|11.26|13.06|11.26|13.08|11.28|13.04|11.24|0
1711380000000|2024-03-25 15:20:00|13.05|11.25|13.08|11.28|13.09|11.29|13.05|11.25|0
1711380300000|2024-03-25 15:25:00|13.07|11.27|13.06|11.26|13.1|11.3|13.05|11.25|0
1711380600000|2024-03-25 15:30:00|13.05|11.25|13.07|11.27|13.09|11.29|13.05|11.25|0
1711380900000|2024-03-25 15:35:00|13.08|11.28|13.04|11.24|13.09|11.29|13.04|11.24|0
1711381200000|2024-03-25 15:40:00|13.05|11.25|13.04|11.24|13.05|11.25|13.03|11.23|0
1711381500000|2024-03-25 15:45:00|13.05|11.25|13.03|11.23|13.05|11.25|13.02|11.22|0
1711381800000|2024-03-25 15:50:00|13.04|11.24|13.04|11.24|13.07|11.27|13.02|11.22|0
1711382100000|2024-03-25 15:55:00|13.03|11.23|13.06|11.26|13.06|11.26|13.03|11.23|0
1711382400000|2024-03-25 16:00:00|13.05|11.25|13.09|11.29|13.1|11.3|13.05|11.25|0
1711382700000|2024-03-25 16:05:00|13.1|11.3|13.1|11.3|13.1|11.3|13.08|11.28|0
1711383000000|2024-03-25 16:10:00|13.09|11.29|13.06|11.26|13.09|11.29|13.05|11.25|0
1711383300000|2024-03-25 16:15:00|13.07|11.27|13.04|11.24|13.07|11.27|13.04|11.24|0
1711383600000|2024-03-25 16:20:00|13.05|11.25|13.05|11.25|13.06|11.26|13.04|11.24|0
1711383900000|2024-03-25 16:25:00|13.04|11.24|13.07|11.27|13.07|11.27|13.04|11.24|0
1711384200000|2024-03-25 16:30:00|13.06|11.26|13.08|11.28|13.09|11.29|13.06|11.26|0
1711384500000|2024-03-25 16:35:00|13.07|11.27|13.08|11.28|13.08|11.28|13.06|11.26|0
1711384800000|2024-03-25 16:40:00|13.09|11.29|13.08|11.28|13.1|11.3|13.05|11.25|0
1711385100000|2024-03-25 16:45:00|13.07|11.27|13.09|11.29|13.1|11.3|13.07|11.27|0
1711385400000|2024-03-25 16:50:00|13.1|11.3|13.05|11.25|13.11|11.31|13.05|11.25|0
1711385700000|2024-03-25 16:55:00|13.06|11.26|13.07|11.27|13.09|11.29|13.05|11.25|0
1711386000000|2024-03-25 17:00:00|13.08|11.28|13.07|11.27|13.09|11.29|13.06|11.26|0
1711386300000|2024-03-25 17:05:00|13.08|11.28|13.09|11.29|13.09|11.29|13.07|11.27|0
1711386600000|2024-03-25 17:10:00|13.08|11.28|13.07|11.27|13.11|11.31|13.07|11.27|0
1711386900000|2024-03-25 17:15:00|13.08|11.28|13.07|11.27|13.08|11.28|13.06|11.26|0
1711387200000|2024-03-25 17:20:00|13.08|11.28|13.08|11.28|13.1|11.3|13.06|11.26|0
1711387500000|2024-03-25 17:25:00|13.07|11.27|13.06|11.26|13.07|11.27|13.05|11.25|0
1711387800000|2024-03-25 17:30:00|13.05|11.25|13.05|11.25|13.07|11.27|13.04|11.24|0
1711388100000|2024-03-25 17:35:00|13.06|11.26|13.05|11.25|13.07|11.27|13.05|11.25|0
1711388400000|2024-03-25 17:40:00|13.04|11.24|13.03|11.23|13.04|11.24|13.03|11.23|0
1711388700000|2024-03-25 17:45:00|13.04|11.24|13.05|11.25|13.05|11.25|13.03|11.23|0
1711389000000|2024-03-25 17:50:00|13.04|11.24|13.04|11.24|13.07|11.27|13.04|11.24|0
1711389300000|2024-03-25 17:55:00|13.05|11.25|13.03|11.23|13.06|11.26|13.02|11.22|0
1711389600000|2024-03-25 18:00:00|13.02|11.22|13.03|11.23|13.04|11.24|13.02|11.22|0
1711389900000|2024-03-25 18:05:00|13.02|11.22|13|11.2|13.03|11.23|13|11.2|0
1711390200000|2024-03-25 18:10:00|13.01|11.21|13.01|11.21|13.01|11.21|13|11.2|0
1711390500000|2024-03-25 18:15:00|13.02|11.22|13|11.2|13.02|11.22|12.99|11.19|0
1711390800000|2024-03-25 18:20:00|13.01|11.21|13.01|11.21|13.01|11.21|12.99|11.19|0
1711391100000|2024-03-25 18:25:00|13|11.2|12.99|11.19|13.01|11.21|12.99|11.19|0
1711391400000|2024-03-25 18:30:00|13|11.2|13.02|11.22|13.02|11.22|13|11.2|0
1711391700000|2024-03-25 18:35:00|13.01|11.21|12.99|11.19|13.02|11.22|12.98|11.18|0
1711392000000|2024-03-25 18:40:00|12.98|11.18|13.02|11.22|13.02|11.22|12.98|11.18|0
1711392300000|2024-03-25 18:45:00|13.01|11.21|13.01|11.21|13.01|11.21|12.99|11.19|0
1711392600000|2024-03-25 18:50:00|13.02|11.22|13|11.2|13.02|11.22|12.99|11.19|0
1711392900000|2024-03-25 18:55:00|12.99|11.19|13|11.2|13.01|11.21|12.99|11.19|0
1711393200000|2024-03-25 19:00:00|13.01|11.21|13.02|11.22|13.02|11.22|13|11.2|0
1711393500000|2024-03-25 19:05:00|13.03|11.23|13.05|11.25|13.05|11.25|13.01|11.21|0
1711393800000|2024-03-25 19:10:00|13.04|11.24|13.06|11.26|13.07|11.27|13.04|11.24|0
1711394100000|2024-03-25 19:15:00|13.07|11.27|12.92|11.12|13.07|11.27|12.83|11.03|0
1711394400000|2024-03-25 19:20:00|12.91|11.11|12.94|11.14|12.96|11.16|12.91|11.11|0
1711394700000|2024-03-25 19:25:00|12.93|11.13|12.94|11.14|12.95|11.15|12.93|11.13|0
1711395000000|2024-03-25 19:30:00|12.95|11.15|12.92|11.12|12.95|11.15|12.91|11.11|0
1711395300000|2024-03-25 19:35:00|12.91|11.11|12.93|11.13|12.93|11.13|12.9|11.1|0
1711395600000|2024-03-25 19:40:00|12.92|11.12|12.91|11.11|12.92|11.12|12.88|11.08|0
1711395900000|2024-03-25 19:45:00|12.9|11.1|12.93|11.13|12.93|11.13|12.89|11.09|0
1711396200000|2024-03-25 19:50:00|12.94|11.14|13.01|11.21|13.01|11.21|12.94|11.14|0
1711396500000|2024-03-25 19:55:00|13|11.2|12.99|11.19|13.03|11.23|12.98|11.18|0
1711396800000|2024-03-25 20:00:00|13|11.2|13.01|11.21|13.01|11.21|12.97|11.17|0
1711397100000|2024-03-25 20:05:00|13|11.2|13.01|11.21|13.01|11.21|13|11.2|0
1711397400000|2024-03-25 20:10:00|13|11.2|13|11.2|13.01|11.21|13|11.2|0
1711397700000|2024-03-25 20:15:00|13.1|11.1|13.1|11.1|13.1|11.1|13.09|11.09|0
1711398000000|2024-03-25 20:20:00|13.09|11.09|13.08|11.08|13.1|11.1|13.08|11.08|0
1711398300000|2024-03-25 20:25:00|13.09|11.09|13.08|11.08|13.09|11.09|13.08|11.08|0
1711398600000|2024-03-25 20:30:00|13.09|11.09|13.09|11.09|13.09|11.09|13.07|11.07|0
1711398900000|2024-03-25 20:35:00|13.08|11.08|13.08|11.08|13.09|11.09|13.08|11.08|0
1711399200000|2024-03-25 20:40:00|13.07|11.07|13.08|11.08|13.08|11.08|13.07|11.07|0
1711399500000|2024-03-25 20:45:00|13.07|11.07|13.08|11.08|13.08|11.08|13.07|11.07|0
1711399800000|2024-03-25 20:50:00|13.07|11.07|13.07|11.07|13.07|11.07|13.07|11.07|0
1711400100000|2024-03-25 20:55:00|13.06|11.06|13.05|11.05|13.06|11.06|13.05|11.05|0
1711400400000|2024-03-25 21:00:00|13.06|11.06|13.06|11.06|13.06|11.06|13.05|11.05|0
1711401300000|2024-03-25 21:15:00|13.05|11.05|13.06|11.06|13.06|11.06|13.05|11.05|0
1711401600000|2024-03-25 21:20:00|13.05|11.05|13.06|11.06|13.06|11.06|13.05|11.05|0
1711401900000|2024-03-25 21:25:00|13.05|11.05|13.05|11.05|13.05|11.05|13.05|11.05|0
1711403700000|2024-03-25 21:55:00|13.04|11.04|13.04|11.04|13.05|11.05|13.04|11.04|0
1711404000000|2024-03-25 22:00:00|13.03|11.03|13.01|11.01|13.04|11.04|13.01|11.01|0
1711404300000|2024-03-25 22:05:00|13.02|11.02|13|11|13.02|11.02|13|11|0
1711404600000|2024-03-25 22:10:00|12.99|10.99|13|11|13|11|12.99|10.99|0
1711404900000|2024-03-25 22:15:00|12.99|10.99|12.99|10.99|13|11|12.99|10.99|0
1711405500000|2024-03-25 22:25:00|13|11|13|11|13|11|13|11|0
1711405800000|2024-03-25 22:30:00|13.01|11.01|13.01|11.01|13.01|11.01|13|11|0
1711406100000|2024-03-25 22:35:00|13.02|11.02|13|11|13.02|11.02|13|11|0
1711406400000|2024-03-25 22:40:00|13.01|11.01|13.01|11.01|13.01|11.01|13|11|0
1711406700000|2024-03-25 22:45:00|13|11|13.01|11.01|13.01|11.01|13|11|0
1711407000000|2024-03-25 22:50:00|13|11|13.01|11.01|13.01|11.01|13|11|0
1711407300000|2024-03-25 22:55:00|13.02|11.02|13.02|11.02|13.02|11.02|13.01|11.01|0
1711407600000|2024-03-25 23:00:00|13.01|11.01|13.01|11.01|13.01|11.01|13|11|0
1711408200000|2024-03-25 23:10:00|13|11|13.02|11.02|13.03|11.03|13|11|0
1711408500000|2024-03-25 23:15:00|13.01|11.01|13.02|11.02|13.02|11.02|13.01|11.01|0
1711408800000|2024-03-25 23:20:00|13.03|11.03|13.02|11.02|13.03|11.03|13.02|11.02|0
1711409100000|2024-03-25 23:25:00|13.01|11.01|13.01|11.01|13.02|11.02|13.01|11.01|0
1711409400000|2024-03-25 23:30:00|13|11|13|11|13.01|11.01|13|11|0
1711409700000|2024-03-25 23:35:00|13.01|11.01|13|11|13.01|11.01|13|11|0
1711410000000|2024-03-25 23:40:00|12.99|10.99|12.99|10.99|13|11|12.99|10.99|0
1711410300000|2024-03-25 23:45:00|12.98|10.98|12.99|10.99|12.99|10.99|12.98|10.98|0
1711410600000|2024-03-25 23:50:00|12.98|10.98|12.97|10.97|12.99|10.99|12.97|10.97|0
1711410900000|2024-03-25 23:55:00|12.98|10.98|12.98|10.98|12.99|10.99|12.98|10.98|0
1711411200000|2024-03-26 00:00:00|12.99|10.99|12.98|10.98|13|11|12.98|10.98|0
1711411500000|2024-03-26 00:05:00|12.97|10.97|12.97|10.97|12.97|10.97|12.97|10.97|0
1711411800000|2024-03-26 00:10:00|12.96|10.96|12.96|10.96|12.97|10.97|12.96|10.96|0
1711412100000|2024-03-26 00:15:00|12.86|11.06|12.87|11.07|12.88|11.08|12.86|11.06|0
1711412400000|2024-03-26 00:20:00|12.86|11.06|12.75|10.95|12.87|11.07|12.7|10.9|0
1711412700000|2024-03-26 00:25:00|12.74|10.94|12.74|10.94|12.75|10.95|12.74|10.94|0
1711413000000|2024-03-26 00:30:00|12.75|10.95|12.74|10.94|12.75|10.95|12.74|10.94|0
1711413300000|2024-03-26 00:35:00|12.73|10.93|12.74|10.94|12.74|10.94|12.73|10.93|0
1711413600000|2024-03-26 00:40:00|12.73|10.93|12.73|10.93|12.74|10.94|12.73|10.93|0
1711413900000|2024-03-26 00:45:00|12.72|10.92|12.72|10.92|12.72|10.92|12.72|10.92|0
1711414200000|2024-03-26 00:50:00|12.73|10.93|12.73|10.93|12.73|10.93|12.73|10.93|0
1711414500000|2024-03-26 00:55:00|12.72|10.92|12.72|10.92|12.72|10.92|12.72|10.92|0
1711414800000|2024-03-26 01:00:00|12.73|10.93|12.72|10.92|12.73|10.93|12.71|10.91|0
1711415100000|2024-03-26 01:05:00|12.71|10.91|12.71|10.91|12.72|10.92|12.71|10.91|0
1711415400000|2024-03-26 01:10:00|12.72|10.92|12.71|10.91|12.72|10.92|12.71|10.91|0
1711416000000|2024-03-26 01:20:00|12.72|10.92|12.73|10.93|12.73|10.93|12.71|10.91|0
1711416300000|2024-03-26 01:25:00|12.72|10.92|12.72|10.92|12.73|10.93|12.72|10.92|0
1711416600000|2024-03-26 01:30:00|12.73|10.93|12.73|10.93|12.73|10.93|12.72|10.92|0
1711416900000|2024-03-26 01:35:00|12.72|10.92|12.72|10.92|12.73|10.93|12.71|10.91|0
1711417200000|2024-03-26 01:40:00|12.73|10.93|12.72|10.92|12.73|10.93|12.72|10.92|0
1711417500000|2024-03-26 01:45:00|12.73|10.93|12.73|10.93|12.74|10.94|12.73|10.93|0
1711417800000|2024-03-26 01:50:00|12.74|10.94|12.72|10.92|12.74|10.94|12.72|10.92|0
1711418100000|2024-03-26 01:55:00|12.73|10.93|12.73|10.93|12.73|10.93|12.72|10.92|0
1711418400000|2024-03-26 02:00:00|12.72|10.92|12.73|10.93|12.73|10.93|12.72|10.92|0
1711418700000|2024-03-26 02:05:00|12.74|10.94|12.73|10.93|12.74|10.94|12.73|10.93|0
1711419000000|2024-03-26 02:10:00|12.74|10.94|12.73|10.93|12.74|10.94|12.73|10.93|0
1711419300000|2024-03-26 02:15:00|12.74|10.94|12.73|10.93|12.74|10.94|12.73|10.93|0
1711419900000|2024-03-26 02:25:00|12.72|10.92|12.72|10.92|12.73|10.93|12.72|10.92|0
1711420200000|2024-03-26 02:30:00|12.71|10.91|12.71|10.91|12.71|10.91|12.71|10.91|0
1711420500000|2024-03-26 02:35:00|12.72|10.92|12.72|10.92|12.72|10.92|12.72|10.92|0
1711420800000|2024-03-26 02:40:00|12.73|10.93|12.73|10.93|12.73|10.93|12.73|10.93|0
1711421100000|2024-03-26 02:45:00|12.72|10.92|12.73|10.93|12.73|10.93|12.71|10.91|0
1711421400000|2024-03-26 02:50:00|12.72|10.92|12.73|10.93|12.73|10.93|12.72|10.92|0
1711421700000|2024-03-26 02:55:00|12.74|10.94|12.74|10.94|12.74|10.94|12.73|10.93|0
1711422000000|2024-03-26 03:00:00|12.73|10.93|12.73|10.93|12.74|10.94|12.73|10.93|0
1711422300000|2024-03-26 03:05:00|12.74|10.94|12.72|10.92|12.74|10.94|12.72|10.92|0
1711422600000|2024-03-26 03:10:00|12.73|10.93|12.74|10.94|12.74|10.94|12.73|10.93|0
1711422900000|2024-03-26 03:15:00|12.73|10.93|12.72|10.92|12.74|10.94|12.72|10.92|0
1711423200000|2024-03-26 03:20:00|12.73|10.93|12.73|10.93|12.73|10.93|12.72|10.92|0
1711423500000|2024-03-26 03:25:00|12.72|10.92|12.72|10.92|12.72|10.92|12.72|10.92|0
1711423800000|2024-03-26 03:30:00|12.71|10.91|12.73|10.93|12.73|10.93|12.71|10.91|0
1711424100000|2024-03-26 03:35:00|12.74|10.94|12.74|10.94|12.75|10.95|12.74|10.94|0
1711424400000|2024-03-26 03:40:00|12.75|10.95|12.77|10.97|12.78|10.98|12.75|10.95|0
1711424700000|2024-03-26 03:45:00|12.78|10.98|12.76|10.96|12.78|10.98|12.76|10.96|0
1711425000000|2024-03-26 03:50:00|12.77|10.97|12.76|10.96|12.77|10.97|12.76|10.96|0
1711425300000|2024-03-26 03:55:00|12.77|10.97|12.76|10.96|12.77|10.97|12.76|10.96|0
1711425600000|2024-03-26 04:00:00|12.75|10.95|12.75|10.95|12.76|10.96|12.75|10.95|0
1711425900000|2024-03-26 04:05:00|12.76|10.96|12.75|10.95|12.76|10.96|12.74|10.94|0
1711426200000|2024-03-26 04:10:00|12.74|10.94|12.75|10.95|12.75|10.95|12.74|10.94|0
1711426500000|2024-03-26 04:15:00|12.74|10.94|12.74|10.94|12.74|10.94|12.73|10.93|0
1711426800000|2024-03-26 04:20:00|12.73|10.93|12.74|10.94|12.75|10.95|12.73|10.93|0
1711427100000|2024-03-26 04:25:00|12.73|10.93|12.73|10.93|12.73|10.93|12.73|10.93|0
1711427400000|2024-03-26 04:30:00|12.72|10.92|12.72|10.92|12.73|10.93|12.72|10.92|0
1711427700000|2024-03-26 04:35:00|12.73|10.93|12.72|10.92|12.73|10.93|12.72|10.92|0
1711428000000|2024-03-26 04:40:00|12.73|10.93|12.73|10.93|12.73|10.93|12.72|10.92|0
1711428300000|2024-03-26 04:45:00|12.72|10.92|12.72|10.92|12.73|10.93|12.72|10.92|0
1711428600000|2024-03-26 04:50:00|12.73|10.93|12.73|10.93|12.73|10.93|12.72|10.92|0
1711429200000|2024-03-26 05:00:00|12.74|10.94|12.73|10.93|12.74|10.94|12.73|10.93|0
1711429500000|2024-03-26 05:05:00|12.72|10.92|12.71|10.91|12.72|10.92|12.71|10.91|0
1711429800000|2024-03-26 05:10:00|12.72|10.92|12.71|10.91|12.72|10.92|12.71|10.91|0
1711430400000|2024-03-26 05:20:00|12.7|10.9|12.7|10.9|12.71|10.91|12.7|10.9|0
1711430700000|2024-03-26 05:25:00|12.71|10.91|12.71|10.91|12.72|10.92|12.71|10.91|0
1711431000000|2024-03-26 05:30:00|12.7|10.9|12.7|10.9|12.7|10.9|12.7|10.9|0
1711431300000|2024-03-26 05:35:00|12.71|10.91|12.7|10.9|12.71|10.91|12.7|10.9|0
1711431600000|2024-03-26 05:40:00|12.69|10.89|12.69|10.89|12.7|10.9|12.69|10.89|0
1711432200000|2024-03-26 05:50:00|12.7|10.9|12.69|10.89|12.7|10.9|12.69|10.89|0
1711432500000|2024-03-26 05:55:00|12.7|10.9|12.69|10.89|12.7|10.9|12.69|10.89|0
1711432800000|2024-03-26 06:00:00|12.7|10.9|12.71|10.91|12.71|10.91|12.7|10.9|0
1711433100000|2024-03-26 06:05:00|12.7|10.9|12.71|10.91|12.72|10.92|12.7|10.9|0
1711433400000|2024-03-26 06:10:00|12.7|10.9|12.71|10.91|12.71|10.91|12.7|10.9|0
1711433700000|2024-03-26 06:15:00|12.7|10.9|12.71|10.91|12.71|10.91|12.7|10.9|0
1711434000000|2024-03-26 06:20:00|12.7|10.9|12.71|10.91|12.71|10.91|12.7|10.9|0
1711434300000|2024-03-26 06:25:00|12.7|10.9|12.7|10.9|12.71|10.91|12.7|10.9|0
1711434600000|2024-03-26 06:30:00|12.69|10.89|12.68|10.88|12.7|10.9|12.68|10.88|0
1711434900000|2024-03-26 06:35:00|12.67|10.87|12.66|10.86|12.68|10.88|12.66|10.86|0
1711435200000|2024-03-26 06:40:00|12.67|10.87|12.67|10.87|12.67|10.87|12.67|10.87|0
1711435500000|2024-03-26 06:45:00|12.66|10.86|12.66|10.86|12.66|10.86|12.66|10.86|0
1711435800000|2024-03-26 06:50:00|12.65|10.85|12.64|10.84|12.65|10.85|12.64|10.84|0
1711436100000|2024-03-26 06:55:00|12.63|10.83|12.63|10.83|12.63|10.83|12.61|10.81|0
1711436400000|2024-03-26 07:00:00|12.62|10.82|12.59|10.79|12.62|10.82|12.58|10.78|0
1711436700000|2024-03-26 07:05:00|12.58|10.78|12.57|10.77|12.59|10.79|12.57|10.77|0
1711437000000|2024-03-26 07:10:00|12.56|10.76|12.59|10.79|12.59|10.79|12.56|10.76|0
1711437300000|2024-03-26 07:15:00|12.58|10.78|12.59|10.79|12.59|10.79|12.58|10.78|0
1711437600000|2024-03-26 07:20:00|12.6|10.8|12.59|10.79|12.6|10.8|12.58|10.78|0
1711437900000|2024-03-26 07:25:00|12.58|10.78|12.58|10.78|12.59|10.79|12.58|10.78|0
1711438200000|2024-03-26 07:30:00|12.59|10.79|12.58|10.78|12.6|10.8|12.58|10.78|0
1711438500000|2024-03-26 07:35:00|12.59|10.79|12.74|10.94|12.74|10.94|12.58|10.78|0
1711438800000|2024-03-26 07:40:00|12.75|10.95|12.76|10.96|12.88|11.08|12.74|10.94|0
1711439100000|2024-03-26 07:45:00|12.77|10.97|12.79|10.99|12.79|10.99|12.76|10.96|0
1711439400000|2024-03-26 07:50:00|12.8|11|12.81|11.01|12.82|11.02|12.79|10.99|0
1711439700000|2024-03-26 07:55:00|12.82|11.02|12.8|11|12.82|11.02|12.8|11|0
1711440000000|2024-03-26 08:00:00|12.81|11.01|12.78|10.98|12.81|11.01|12.77|10.97|0
1711440300000|2024-03-26 08:05:00|12.77|10.97|12.79|10.99|12.79|10.99|12.77|10.97|0
1711440600000|2024-03-26 08:10:00|12.78|10.98|12.78|10.98|12.8|11|12.77|10.97|0
1711440900000|2024-03-26 08:15:00|12.77|10.97|12.76|10.96|12.78|10.98|12.76|10.96|0
1711441200000|2024-03-26 08:20:00|12.77|10.97|12.77|10.97|12.77|10.97|12.76|10.96|0
1711441500000|2024-03-26 08:25:00|12.78|10.98|12.77|10.97|12.78|10.98|12.77|10.97|0
1711441800000|2024-03-26 08:30:00|12.76|10.96|12.75|10.95|12.77|10.97|12.74|10.94|0
1711442100000|2024-03-26 08:35:00|12.76|10.96|12.75|10.95|12.76|10.96|12.74|10.94|0
1711442400000|2024-03-26 08:40:00|12.74|10.94|12.72|10.92|12.74|10.94|12.72|10.92|0
1711442700000|2024-03-26 08:45:00|12.73|10.93|12.72|10.92|12.73|10.93|12.72|10.92|0
1711443000000|2024-03-26 08:50:00|12.71|10.91|12.83|11.03|12.84|11.04|12.7|10.9|0
1711443300000|2024-03-26 08:55:00|12.82|11.02|12.85|11.05|12.86|11.06|12.82|11.02|0
1711443600000|2024-03-26 09:00:00|12.84|11.04|12.84|11.04|12.85|11.05|12.83|11.03|0
1711443900000|2024-03-26 09:05:00|12.83|11.03|12.84|11.04|12.84|11.04|12.83|11.03|0
1711444200000|2024-03-26 09:10:00|12.83|11.03|12.84|11.04|12.85|11.05|12.82|11.02|0
1711444500000|2024-03-26 09:15:00|12.85|11.05|12.79|10.99|12.85|11.05|12.79|10.99|0
1711444800000|2024-03-26 09:20:00|12.8|11|12.79|10.99|12.8|11|12.78|10.98|0
1711445100000|2024-03-26 09:25:00|12.78|10.98|12.78|10.98|12.78|10.98|12.77|10.97|0
1711445400000|2024-03-26 09:30:00|12.79|10.99|12.78|10.98|12.79|10.99|12.77|10.97|0
1711445700000|2024-03-26 09:35:00|12.77|10.97|12.78|10.98|12.78|10.98|12.76|10.96|0
1711446000000|2024-03-26 09:40:00|12.79|10.99|12.8|11|12.81|11.01|12.78|10.98|0
1711446300000|2024-03-26 09:45:00|12.79|10.99|12.78|10.98|12.8|11|12.78|10.98|0
1711446600000|2024-03-26 09:50:00|12.77|10.97|12.79|10.99|12.79|10.99|12.77|10.97|0
1711446900000|2024-03-26 09:55:00|12.78|10.98|12.78|10.98|12.79|10.99|12.77|10.97|0
1711447200000|2024-03-26 10:00:00|12.77|10.97|12.75|10.95|12.77|10.97|12.74|10.94|0
1711447500000|2024-03-26 10:05:00|12.76|10.96|12.76|10.96|12.77|10.97|12.75|10.95|0
1711447800000|2024-03-26 10:10:00|12.75|10.95|12.75|10.95|12.76|10.96|12.74|10.94|0
1711448100000|2024-03-26 10:15:00|12.74|10.94|12.74|10.94|12.75|10.95|12.74|10.94|0
1711448400000|2024-03-26 10:20:00|12.75|10.95|12.75|10.95|12.76|10.96|12.74|10.94|0
1711448700000|2024-03-26 10:25:00|12.76|10.96|12.75|10.95|12.77|10.97|12.75|10.95|0
1711449000000|2024-03-26 10:30:00|12.76|10.96|12.75|10.95|12.77|10.97|12.75|10.95|0
1711449300000|2024-03-26 10:35:00|12.74|10.94|12.75|10.95|12.75|10.95|12.74|10.94|0
1711449600000|2024-03-26 10:40:00|12.76|10.96|12.75|10.95|12.76|10.96|12.75|10.95|0
1711449900000|2024-03-26 10:45:00|12.74|10.94|12.74|10.94|12.75|10.95|12.74|10.94|0
1711450200000|2024-03-26 10:50:00|12.73|10.93|12.73|10.93|12.73|10.93|12.73|10.93|0
1711450500000|2024-03-26 10:55:00|12.74|10.94|12.73|10.93|12.74|10.94|12.72|10.92|0
1711450800000|2024-03-26 11:00:00|12.74|10.94|12.72|10.92|12.74|10.94|12.72|10.92|0
1711451100000|2024-03-26 11:05:00|12.73|10.93|12.75|10.95|12.75|10.95|12.72|10.92|0
1711451400000|2024-03-26 11:10:00|12.74|10.94|12.76|10.96|12.76|10.96|12.74|10.94|0
1711451700000|2024-03-26 11:15:00|12.77|10.97|12.75|10.95|12.77|10.97|12.75|10.95|0
1711452000000|2024-03-26 11:20:00|12.76|10.96|12.77|10.97|12.77|10.97|12.75|10.95|0
1711452300000|2024-03-26 11:25:00|12.76|10.96|12.8|11|12.8|11|12.76|10.96|0
1711452600000|2024-03-26 11:30:00|12.79|10.99|12.78|10.98|12.8|11|12.78|10.98|0
1711452900000|2024-03-26 11:35:00|12.77|10.97|12.76|10.96|12.77|10.97|12.76|10.96|0
1711453200000|2024-03-26 11:40:00|12.75|10.95|12.76|10.96|12.77|10.97|12.75|10.95|0
1711453500000|2024-03-26 11:45:00|12.77|10.97|12.77|10.97|12.77|10.97|12.76|10.96|0
1711453800000|2024-03-26 11:50:00|12.78|10.98|12.75|10.95|12.78|10.98|12.75|10.95|0
1711454100000|2024-03-26 11:55:00|12.76|10.96|12.74|10.94|12.76|10.96|12.74|10.94|0
1711454400000|2024-03-26 12:00:00|12.75|10.95|12.74|10.94|12.76|10.96|12.73|10.93|0
1711454700000|2024-03-26 12:05:00|12.75|10.95|12.78|10.98|12.78|10.98|12.75|10.95|0
1711455000000|2024-03-26 12:10:00|12.77|10.97|12.77|10.97|12.78|10.98|12.77|10.97|0
1711455300000|2024-03-26 12:15:00|12.76|10.96|12.76|10.96|12.77|10.97|12.76|10.96|0
1711455600000|2024-03-26 12:20:00|12.75|10.95|12.76|10.96|12.77|10.97|12.75|10.95|0
1711455900000|2024-03-26 12:25:00|12.77|10.97|12.78|10.98|12.78|10.98|12.77|10.97|0
1711456200000|2024-03-26 12:30:00|12.77|10.97|12.81|11.01|12.81|11.01|12.77|10.97|0
1711456500000|2024-03-26 12:35:00|12.82|11.02|12.79|10.99|12.84|11.04|12.79|10.99|0
1711456800000|2024-03-26 12:40:00|12.8|11|12.89|11.09|12.9|11.1|12.79|10.99|0
1711457100000|2024-03-26 12:45:00|12.88|11.08|12.88|11.08|12.88|11.08|12.85|11.05|0
1711457400000|2024-03-26 12:50:00|12.89|11.09|12.9|11.1|12.9|11.1|12.86|11.06|0
1711457700000|2024-03-26 12:55:00|12.89|11.09|12.88|11.08|12.9|11.1|12.87|11.07|0
1711458000000|2024-03-26 13:00:00|12.89|11.09|12.87|11.07|12.9|11.1|12.87|11.07|0
1711458300000|2024-03-26 13:05:00|12.88|11.08|12.88|11.08|12.89|11.09|12.87|11.07|0
1711458600000|2024-03-26 13:10:00|12.89|11.09|12.92|11.12|12.93|11.13|12.88|11.08|0
1711458900000|2024-03-26 13:15:00|12.93|11.13|12.93|11.13|12.94|11.14|12.91|11.11|0
1711459200000|2024-03-26 13:20:00|12.94|11.14|12.91|11.11|12.94|11.14|12.91|11.11|0
1711459500000|2024-03-26 13:25:00|12.92|11.12|12.87|11.07|12.92|11.12|12.87|11.07|0
1711459800000|2024-03-26 13:30:00|12.88|11.08|12.85|11.05|12.93|11.13|12.84|11.04|0
1711460100000|2024-03-26 13:35:00|12.86|11.06|12.89|11.09|12.91|11.11|12.84|11.04|0
1711460400000|2024-03-26 13:40:00|12.9|11.1|12.88|11.08|12.93|11.13|12.88|11.08|0
1711460700000|2024-03-26 13:45:00|12.87|11.07|12.74|10.94|12.9|11.1|12.73|10.93|0
1711461000000|2024-03-26 13:50:00|12.73|10.93|12.77|10.97|12.78|10.98|12.73|10.93|0
1711461300000|2024-03-26 13:55:00|12.78|10.98|12.73|10.93|12.78|10.98|12.72|10.92|0
1711461600000|2024-03-26 14:00:00|12.72|10.92|12.71|10.91|12.73|10.93|12.7|10.9|0
1711461900000|2024-03-26 14:05:00|12.7|10.9|12.71|10.91|12.72|10.92|12.68|10.88|0
1711462200000|2024-03-26 14:10:00|12.72|10.92|12.71|10.91|12.77|10.97|12.7|10.9|0
1711462500000|2024-03-26 14:15:00|12.7|10.9|12.69|10.89|12.72|10.92|12.69|10.89|0
1711462800000|2024-03-26 14:20:00|12.7|10.9|12.55|10.75|12.72|10.92|12.55|10.75|0
1711463100000|2024-03-26 14:25:00|12.56|10.76|12.61|10.81|12.62|10.82|12.56|10.76|0
1711463400000|2024-03-26 14:30:00|12.62|10.82|12.63|10.83|12.67|10.87|12.62|10.82|0
1711463700000|2024-03-26 14:35:00|12.64|10.84|12.6|10.8|12.65|10.85|12.6|10.8|0
1711464000000|2024-03-26 14:40:00|12.61|10.81|12.61|10.81|12.63|10.83|12.59|10.79|0
1711464300000|2024-03-26 14:45:00|12.6|10.8|12.63|10.83|12.63|10.83|12.6|10.8|0
1711464600000|2024-03-26 14:50:00|12.62|10.82|12.59|10.79|12.62|10.82|12.59|10.79|0
1711464900000|2024-03-26 14:55:00|12.6|10.8|12.57|10.77|12.6|10.8|12.56|10.76|0
1711465200000|2024-03-26 15:00:00|12.56|10.76|12.59|10.79|12.59|10.79|12.56|10.76|0
1711465500000|2024-03-26 15:05:00|12.58|10.78|12.58|10.78|12.59|10.79|12.57|10.77|0
1711465800000|2024-03-26 15:10:00|12.57|10.77|12.58|10.78|12.59|10.79|12.57|10.77|0
1711466100000|2024-03-26 15:15:00|12.59|10.79|12.59|10.79|12.59|10.79|12.57|10.77|0
1711466400000|2024-03-26 15:20:00|12.58|10.78|12.57|10.77|12.6|10.8|12.55|10.75|0
1711466700000|2024-03-26 15:25:00|12.56|10.76|12.57|10.77|12.58|10.78|12.55|10.75|0
1711467000000|2024-03-26 15:30:00|12.58|10.78|12.57|10.77|12.58|10.78|12.56|10.76|0
1711467300000|2024-03-26 15:35:00|12.58|10.78|12.58|10.78|12.6|10.8|12.57|10.77|0
1711467600000|2024-03-26 15:40:00|12.59|10.79|12.58|10.78|12.6|10.8|12.58|10.78|0
1711467900000|2024-03-26 15:45:00|12.59|10.79|12.59|10.79|12.6|10.8|12.58|10.78|0
1711468200000|2024-03-26 15:50:00|12.58|10.78|12.55|10.75|12.58|10.78|12.54|10.74|0
1711468500000|2024-03-26 15:55:00|12.54|10.74|12.55|10.75|12.56|10.76|12.54|10.74|0
1711468800000|2024-03-26 16:00:00|12.54|10.74|12.53|10.73|12.69|10.89|12.5|10.7|0
1711469100000|2024-03-26 16:05:00|12.52|10.72|12.53|10.73|12.54|10.74|12.52|10.72|0
1711469400000|2024-03-26 16:10:00|12.54|10.74|12.53|10.73|12.55|10.75|12.52|10.72|0
1711469700000|2024-03-26 16:15:00|12.54|10.74|12.55|10.75|12.55|10.75|12.52|10.72|0
1711470000000|2024-03-26 16:20:00|12.56|10.76|12.56|10.76|12.57|10.77|12.55|10.75|0
1711470300000|2024-03-26 16:25:00|12.57|10.77|12.54|10.74|12.57|10.77|12.54|10.74|0
1711470600000|2024-03-26 16:30:00|12.55|10.75|12.57|10.77|12.57|10.77|12.54|10.74|0
1711470900000|2024-03-26 16:35:00|12.56|10.76|12.56|10.76|12.58|10.78|12.55|10.75|0
1711471200000|2024-03-26 16:40:00|12.57|10.77|12.57|10.77|12.58|10.78|12.56|10.76|0
1711471500000|2024-03-26 16:45:00|12.58|10.78|12.57|10.77|12.58|10.78|12.55|10.75|0
1711471800000|2024-03-26 16:50:00|12.56|10.76|12.44|10.64|12.57|10.77|12.43|10.63|0
1711472100000|2024-03-26 16:55:00|12.43|10.63|12.44|10.64|12.46|10.66|12.43|10.63|0
1711472400000|2024-03-26 17:00:00|12.45|10.65|12.45|10.65|12.46|10.66|12.43|10.63|0
1711472700000|2024-03-26 17:05:00|12.44|10.64|12.43|10.63|12.44|10.64|12.42|10.62|0
1711473000000|2024-03-26 17:10:00|12.42|10.62|12.42|10.62|12.44|10.64|12.42|10.62|0
1711473300000|2024-03-26 17:15:00|12.43|10.63|12.45|10.65|12.45|10.65|12.42|10.62|0
1711473600000|2024-03-26 17:20:00|12.44|10.64|12.45|10.65|12.46|10.66|12.44|10.64|0
1711473900000|2024-03-26 17:25:00|12.46|10.66|12.44|10.64|12.46|10.66|12.44|10.64|0
1711474200000|2024-03-26 17:30:00|12.43|10.63|12.42|10.62|12.44|10.64|12.42|10.62|0
1711474500000|2024-03-26 17:35:00|12.43|10.63|12.45|10.65|12.46|10.66|12.42|10.62|0
1711474800000|2024-03-26 17:40:00|12.44|10.64|12.47|10.67|12.47|10.67|12.44|10.64|0
1711475100000|2024-03-26 17:45:00|12.48|10.68|12.47|10.67|12.49|10.69|12.46|10.66|0
1711475400000|2024-03-26 17:50:00|12.48|10.68|12.46|10.66|12.49|10.69|12.46|10.66|0
1711475700000|2024-03-26 17:55:00|12.45|10.65|12.47|10.67|12.47|10.67|12.45|10.65|0
1711476000000|2024-03-26 18:00:00|12.46|10.66|12.44|10.64|12.47|10.67|12.43|10.63|0
1711476300000|2024-03-26 18:05:00|12.43|10.63|12.44|10.64|12.44|10.64|12.42|10.62|0
1711476600000|2024-03-26 18:10:00|12.45|10.65|12.44|10.64|12.46|10.66|12.43|10.63|0
1711476900000|2024-03-26 18:15:00|12.43|10.63|12.42|10.62|12.43|10.63|12.42|10.62|0
1711477200000|2024-03-26 18:20:00|12.43|10.63|12.42|10.62|12.44|10.64|12.42|10.62|0
1711477500000|2024-03-26 18:25:00|12.43|10.63|12.42|10.62|12.44|10.64|12.41|10.61|0
1711477800000|2024-03-26 18:30:00|12.41|10.61|12.41|10.61|12.42|10.62|12.41|10.61|0
1711478100000|2024-03-26 18:35:00|12.4|10.6|12.44|10.64|12.44|10.64|12.4|10.6|0
1711478400000|2024-03-26 18:40:00|12.45|10.65|12.46|10.66|12.46|10.66|12.44|10.64|0
1711478700000|2024-03-26 18:45:00|12.45|10.65|12.46|10.66|12.46|10.66|12.45|10.65|0
1711479000000|2024-03-26 18:50:00|12.45|10.65|12.34|10.54|12.46|10.66|12.34|10.54|0
1711479300000|2024-03-26 18:55:00|12.35|10.55|12.34|10.54|12.35|10.55|12.33|10.53|0
1711479600000|2024-03-26 19:00:00|12.35|10.55|12.35|10.55|12.36|10.56|12.34|10.54|0
1711479900000|2024-03-26 19:05:00|12.36|10.56|12.34|10.54|12.36|10.56|12.34|10.54|0
1711480200000|2024-03-26 19:10:00|12.33|10.53|12.36|10.56|12.36|10.56|12.33|10.53|0
1711480500000|2024-03-26 19:15:00|12.35|10.55|12.37|10.57|12.37|10.57|12.35|10.55|0
1711480800000|2024-03-26 19:20:00|12.38|10.58|12.24|10.44|12.39|10.59|12.23|10.43|0
1711481100000|2024-03-26 19:25:00|12.25|10.45|12.31|10.51|12.33|10.53|12.23|10.43|0
1711481400000|2024-03-26 19:30:00|12.3|10.5|12.23|10.43|12.33|10.53|12.19|10.39|0
1711481700000|2024-03-26 19:35:00|12.24|10.44|12.25|10.45|12.25|10.45|12.22|10.42|0
1711482000000|2024-03-26 19:40:00|12.24|10.44|12.32|10.52|12.32|10.52|12.2|10.4|0
1711482300000|2024-03-26 19:45:00|12.31|10.51|12.33|10.53|12.35|10.55|12.28|10.48|0
1711482600000|2024-03-26 19:50:00|12.35|10.55|12.15|10.35|12.35|10.55|12.06|10.26|0
1711482900000|2024-03-26 19:55:00|12.16|10.36|12.21|10.41|12.25|10.45|12.15|10.35|0
1711483200000|2024-03-26 20:00:00|12.2|10.4|12.16|10.36|12.2|10.4|12.14|10.34|0
1711483500000|2024-03-26 20:05:00|12.15|10.35|12.15|10.35|12.16|10.36|12.14|10.34|0
1711483800000|2024-03-26 20:10:00|12.14|10.34|12.12|10.32|12.14|10.34|12.12|10.32|0
1711484100000|2024-03-26 20:15:00|12.23|10.23|12.21|10.21|12.24|10.24|12.2|10.2|0
1711484700000|2024-03-26 20:25:00|12.22|10.22|12.21|10.21|12.22|10.22|12.21|10.21|0
1711485000000|2024-03-26 20:30:00|12.22|10.22|12.2|10.2|12.22|10.22|12.2|10.2|0
1711485300000|2024-03-26 20:35:00|12.19|10.19|12.2|10.2|12.2|10.2|12.19|10.19|0
1711485600000|2024-03-26 20:40:00|12.19|10.19|12.2|10.2|12.2|10.2|12.19|10.19|0
1711485900000|2024-03-26 20:45:00|12.19|10.19|12.34|10.34|12.34|10.34|12.19|10.19|0
1711486200000|2024-03-26 20:50:00|12.35|10.35|12.34|10.34|12.36|10.36|12.34|10.34|0
1711486500000|2024-03-26 20:55:00|12.33|10.33|12.33|10.33|12.34|10.34|12.32|10.32|0
1711486800000|2024-03-26 21:00:00|12.34|10.34|12.33|10.33|12.34|10.34|12.33|10.33|0
1711487100000|2024-03-26 21:05:00|12.32|10.32|12.32|10.32|12.33|10.33|12.32|10.32|0
1711487400000|2024-03-26 21:10:00|12.33|10.33|12.32|10.32|12.33|10.33|12.32|10.32|0
1711487700000|2024-03-26 21:15:00|12.33|10.33|12.33|10.33|12.33|10.33|12.32|10.32|0
1711488000000|2024-03-26 21:20:00|12.32|10.32|12.32|10.32|12.32|10.32|12.31|10.31|0
1711488300000|2024-03-26 21:25:00|12.33|10.33|12.33|10.33|12.33|10.33|12.33|10.33|0
1711488900000|2024-03-26 21:35:00|12.34|10.34|12.33|10.33|12.34|10.34|12.33|10.33|0
1711489200000|2024-03-26 21:40:00|12.32|10.32|12.32|10.32|12.33|10.33|12.32|10.32|0
1711489500000|2024-03-26 21:45:00|12.33|10.33|12.32|10.32|12.33|10.33|12.32|10.32|0
1711490100000|2024-03-26 21:55:00|12.31|10.31|12.31|10.31|12.32|10.32|12.31|10.31|0
1711490400000|2024-03-26 22:00:00|12.32|10.32|12.33|10.33|12.35|10.35|12.32|10.32|0
1711490700000|2024-03-26 22:05:00|12.32|10.32|12.32|10.32|12.33|10.33|12.32|10.32|0
1711491000000|2024-03-26 22:10:00|12.33|10.33|12.32|10.32|12.33|10.33|12.32|10.32|0
1711491300000|2024-03-26 22:15:00|12.33|10.33|12.32|10.32|12.33|10.33|12.32|10.32|0
1711491900000|2024-03-26 22:25:00|12.31|10.31|12.3|10.3|12.32|10.32|12.3|10.3|0
1711492200000|2024-03-26 22:30:00|12.31|10.31|12.32|10.32|12.33|10.33|12.31|10.31|0
1711492500000|2024-03-26 22:35:00|12.33|10.33|12.32|10.32|12.33|10.33|12.32|10.32|0
1711492800000|2024-03-26 22:40:00|12.33|10.33|12.33|10.33|12.33|10.33|12.33|10.33|0
1711493100000|2024-03-26 22:45:00|12.32|10.32|12.32|10.32|12.32|10.32|12.31|10.31|0
1711493400000|2024-03-26 22:50:00|12.31|10.31|12.31|10.31|12.32|10.32|12.31|10.31|0
1711493700000|2024-03-26 22:55:00|12.32|10.32|12.32|10.32|12.32|10.32|12.32|10.32|0
1711494000000|2024-03-26 23:00:00|12.33|10.33|12.32|10.32|12.33|10.33|12.32|10.32|0
1711494300000|2024-03-26 23:05:00|12.31|10.31|12.31|10.31|12.32|10.32|12.31|10.31|0
1711494600000|2024-03-26 23:10:00|12.32|10.32|12.31|10.31|12.32|10.32|12.3|10.3|0
1711494900000|2024-03-26 23:15:00|12.3|10.3|12.3|10.3|12.31|10.31|12.3|10.3|0
1711495200000|2024-03-26 23:20:00|12.31|10.31|12.31|10.31|12.31|10.31|12.3|10.3|0
1711495500000|2024-03-26 23:25:00|12.3|10.3|12.3|10.3|12.31|10.31|12.3|10.3|0
1711495800000|2024-03-26 23:30:00|12.29|10.29|12.29|10.29|12.3|10.3|12.29|10.29|0
1711496100000|2024-03-26 23:35:00|12.3|10.3|12.3|10.3|12.3|10.3|12.29|10.29|0
1711496400000|2024-03-26 23:40:00|12.29|10.29|12.29|10.29|12.29|10.29|12.29|10.29|0
1711496700000|2024-03-26 23:45:00|12.3|10.3|12.28|10.28|12.3|10.3|12.28|10.28|0
1711497300000|2024-03-26 23:55:00|12.27|10.27|12.27|10.27|12.28|10.28|12.27|10.27|0
1711497600000|2024-03-27 00:00:00|12.28|10.28|12.28|10.28|12.28|10.28|12.27|10.27|0
1711498200000|2024-03-27 00:10:00|12.27|10.27|12.28|10.28|12.29|10.29|12.27|10.27|0
1711498500000|2024-03-27 00:15:00|12.18|10.38|12.18|10.38|12.18|10.38|12.18|10.38|0
1711498800000|2024-03-27 00:20:00|12.23|10.43|12.22|10.42|12.23|10.43|12.22|10.42|0
1711500000000|2024-03-27 00:40:00|12.23|10.43|12.23|10.43|12.23|10.43|12.22|10.42|0
1711500300000|2024-03-27 00:45:00|12.22|10.42|12.21|10.41|12.23|10.43|12.2|10.4|0
1711500600000|2024-03-27 00:50:00|12.2|10.4|12.21|10.41|12.21|10.41|12.2|10.4|0
1711500900000|2024-03-27 00:55:00|12.22|10.42|12.22|10.42|12.22|10.42|12.21|10.41|0
1711501200000|2024-03-27 01:00:00|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1711501500000|2024-03-27 01:05:00|12.21|10.41|12.22|10.42|12.22|10.42|12.21|10.41|0
1711501800000|2024-03-27 01:10:00|12.21|10.41|12.2|10.4|12.22|10.42|12.2|10.4|0
1711502100000|2024-03-27 01:15:00|12.21|10.41|12.21|10.41|12.21|10.41|12.2|10.4|0
1711502400000|2024-03-27 01:20:00|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1711502700000|2024-03-27 01:25:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1711503300000|2024-03-27 01:35:00|12.22|10.42|12.23|10.43|12.23|10.43|12.22|10.42|0
1711503600000|2024-03-27 01:40:00|12.22|10.42|12.22|10.42|12.23|10.43|12.22|10.42|0
1711503900000|2024-03-27 01:45:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1711504200000|2024-03-27 01:50:00|12.2|10.4|12.2|10.4|12.21|10.41|12.2|10.4|0
1711504500000|2024-03-27 01:55:00|12.19|10.39|12.19|10.39|12.2|10.4|12.19|10.39|0
1711504800000|2024-03-27 02:00:00|12.2|10.4|12.2|10.4|12.2|10.4|12.19|10.39|0
1711505100000|2024-03-27 02:05:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1711505700000|2024-03-27 02:15:00|12.19|10.39|12.2|10.4|12.2|10.4|12.19|10.39|0
1711506000000|2024-03-27 02:20:00|12.21|10.41|12.19|10.39|12.21|10.41|12.19|10.39|0
1711506300000|2024-03-27 02:25:00|12.2|10.4|12.19|10.39|12.2|10.4|12.19|10.39|0
1711506600000|2024-03-27 02:30:00|12.18|10.38|12.19|10.39|12.19|10.39|12.18|10.38|0
1711507800000|2024-03-27 02:50:00|12.2|10.4|12.2|10.4|12.2|10.4|12.19|10.39|0
1711508100000|2024-03-27 02:55:00|12.19|10.39|12.19|10.39|12.2|10.4|12.19|10.39|0
1711508400000|2024-03-27 03:00:00|12.18|10.38|12.18|10.38|12.19|10.39|12.18|10.38|0
1711508700000|2024-03-27 03:05:00|12.17|10.37|12.17|10.37|12.18|10.38|12.17|10.37|0
1711509000000|2024-03-27 03:10:00|12.18|10.38|12.17|10.37|12.18|10.38|12.17|10.37|0
1711509300000|2024-03-27 03:15:00|12.18|10.38|12.17|10.37|12.18|10.38|12.17|10.37|0
1711509600000|2024-03-27 03:20:00|12.16|10.36|12.16|10.36|12.17|10.37|12.16|10.36|0
1711509900000|2024-03-27 03:25:00|12.15|10.35|12.16|10.36|12.16|10.36|12.15|10.35|0
1711510500000|2024-03-27 03:35:00|12.15|10.35|12.16|10.36|12.16|10.36|12.15|10.35|0
1711511100000|2024-03-27 03:45:00|12.17|10.37|12.16|10.36|12.17|10.37|12.16|10.36|0
1711511400000|2024-03-27 03:50:00|12.17|10.37|12.16|10.36|12.17|10.37|12.16|10.36|0
1711512000000|2024-03-27 04:00:00|12.17|10.37|12.16|10.36|12.17|10.37|12.16|10.36|0
1711512300000|2024-03-27 04:05:00|12.15|10.35|12.14|10.34|12.15|10.35|12.14|10.34|0
1711512600000|2024-03-27 04:10:00|12.15|10.35|12.14|10.34|12.15|10.35|12.13|10.33|0
1711512900000|2024-03-27 04:15:00|12.13|10.33|12.13|10.33|12.13|10.33|12.13|10.33|0
1711513500000|2024-03-27 04:25:00|12.12|10.32|12.12|10.32|12.12|10.32|12.12|10.32|0
1711513800000|2024-03-27 04:30:00|12.11|10.31|12.12|10.32|12.12|10.32|12.11|10.31|0
1711514100000|2024-03-27 04:35:00|12.11|10.31|12.11|10.31|12.11|10.31|12.1|10.3|0
1711514400000|2024-03-27 04:40:00|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1711514700000|2024-03-27 04:45:00|12.11|10.31|12.11|10.31|12.12|10.32|12.11|10.31|0
1711515000000|2024-03-27 04:50:00|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1711515300000|2024-03-27 04:55:00|12.09|10.29|12.09|10.29|12.1|10.3|12.09|10.29|0
1711515600000|2024-03-27 05:00:00|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1711515900000|2024-03-27 05:05:00|12.08|10.28|12.08|10.28|12.09|10.29|12.08|10.28|0
1711516200000|2024-03-27 05:10:00|12.09|10.29|12.09|10.29|12.09|10.29|12.08|10.28|0
1711516500000|2024-03-27 05:15:00|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1711516800000|2024-03-27 05:20:00|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1711517100000|2024-03-27 05:25:00|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1711517400000|2024-03-27 05:30:00|12.1|10.3|12.1|10.3|12.1|10.3|12.09|10.29|0
1711517700000|2024-03-27 05:35:00|12.09|10.29|12.09|10.29|12.1|10.3|12.09|10.29|0
1711518000000|2024-03-27 05:40:00|12.08|10.28|12.06|10.26|12.09|10.29|12.06|10.26|0
1711518300000|2024-03-27 05:45:00|12.05|10.25|12.05|10.25|12.06|10.26|12.04|10.24|0
1711518600000|2024-03-27 05:50:00|12.04|10.24|12.07|10.27|12.07|10.27|12.04|10.24|0
1711518900000|2024-03-27 05:55:00|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1711519200000|2024-03-27 06:00:00|12.1|10.3|12.08|10.28|12.1|10.3|12.08|10.28|0
1711519500000|2024-03-27 06:05:00|12.09|10.29|12.1|10.3|12.1|10.3|12.09|10.29|0
1711519800000|2024-03-27 06:10:00|12.09|10.29|12.09|10.29|12.09|10.29|12.08|10.28|0
1711520100000|2024-03-27 06:15:00|12.1|10.3|12.1|10.3|12.1|10.3|12.09|10.29|0
1711520400000|2024-03-27 06:20:00|12.11|10.31|12.1|10.3|12.11|10.31|12.1|10.3|0
1711520700000|2024-03-27 06:25:00|12.09|10.29|12.09|10.29|12.1|10.3|12.09|10.29|0
1711521000000|2024-03-27 06:30:00|12.1|10.3|12.1|10.3|12.11|10.31|12.1|10.3|0
1711521300000|2024-03-27 06:35:00|12.09|10.29|12.09|10.29|12.1|10.3|12.09|10.29|0
1711521600000|2024-03-27 06:40:00|12.1|10.3|12.1|10.3|12.11|10.31|12.1|10.3|0
1711521900000|2024-03-27 06:45:00|12.09|10.29|12.08|10.28|12.09|10.29|12.08|10.28|0
1711522200000|2024-03-27 06:50:00|12.09|10.29|12.09|10.29|12.09|10.29|12.08|10.28|0
1711522500000|2024-03-27 06:55:00|12.08|10.28|12.11|10.31|12.12|10.32|12.08|10.28|0
1711522800000|2024-03-27 07:00:00|12.12|10.32|12.14|10.34|12.14|10.34|12.1|10.3|0
1711523100000|2024-03-27 07:05:00|12.15|10.35|12.13|10.33|12.15|10.35|12.13|10.33|0
1711523400000|2024-03-27 07:10:00|12.14|10.34|12.15|10.35|12.15|10.35|12.13|10.33|0
1711523700000|2024-03-27 07:15:00|12.14|10.34|12.37|10.57|12.43|10.63|12.14|10.34|0
1711524000000|2024-03-27 07:20:00|12.38|10.58|12.36|10.56|12.38|10.58|12.36|10.56|0
1711524300000|2024-03-27 07:25:00|12.37|10.57|12.36|10.56|12.37|10.57|12.36|10.56|0
1711524600000|2024-03-27 07:30:00|12.37|10.57|12.38|10.58|12.39|10.59|12.36|10.56|0
1711524900000|2024-03-27 07:35:00|12.39|10.59|12.37|10.57|12.39|10.59|12.37|10.57|0
1711525200000|2024-03-27 07:40:00|12.38|10.58|12.37|10.57|12.38|10.58|12.37|10.57|0
1711525500000|2024-03-27 07:45:00|12.38|10.58|12.39|10.59|12.39|10.59|12.37|10.57|0
1711525800000|2024-03-27 07:50:00|12.38|10.58|12.38|10.58|12.39|10.59|12.38|10.58|0
1711526100000|2024-03-27 07:55:00|12.37|10.57|12.38|10.58|12.38|10.58|12.37|10.57|0
1711526400000|2024-03-27 08:00:00|12.37|10.57|12.35|10.55|12.37|10.57|12.34|10.54|0
1711526700000|2024-03-27 08:05:00|12.34|10.54|12.33|10.53|12.36|10.56|12.32|10.52|0
1711527000000|2024-03-27 08:10:00|12.34|10.54|12.35|10.55|12.36|10.56|12.34|10.54|0
1711527300000|2024-03-27 08:15:00|12.34|10.54|12.31|10.51|12.35|10.55|12.31|10.51|0
1711527600000|2024-03-27 08:20:00|12.32|10.52|12.3|10.5|12.32|10.52|12.3|10.5|0
1711527900000|2024-03-27 08:25:00|12.29|10.49|12.3|10.5|12.3|10.5|12.28|10.48|0
1711528200000|2024-03-27 08:30:00|12.29|10.49|12.3|10.5|12.3|10.5|12.28|10.48|0
1711528500000|2024-03-27 08:35:00|12.31|10.51|12.31|10.51|12.32|10.52|12.3|10.5|0
1711528800000|2024-03-27 08:40:00|12.32|10.52|12.3|10.5|12.32|10.52|12.29|10.49|0
1711529100000|2024-03-27 08:45:00|12.29|10.49|12.28|10.48|12.3|10.5|12.28|10.48|0
1711529400000|2024-03-27 08:50:00|12.29|10.49|12.29|10.49|12.29|10.49|12.28|10.48|0
1711529700000|2024-03-27 08:55:00|12.28|10.48|12.3|10.5|12.31|10.51|12.27|10.47|0
1711530000000|2024-03-27 09:00:00|12.29|10.49|12.27|10.47|12.3|10.5|12.27|10.47|0
1711530300000|2024-03-27 09:05:00|12.28|10.48|12.26|10.46|12.29|10.49|12.26|10.46|0
1711530600000|2024-03-27 09:10:00|12.25|10.45|12.28|10.48|12.28|10.48|12.25|10.45|0
1711530900000|2024-03-27 09:15:00|12.27|10.47|12.28|10.48|12.28|10.48|12.26|10.46|0
1711531200000|2024-03-27 09:20:00|12.29|10.49|12.29|10.49|12.3|10.5|12.29|10.49|0
1711531500000|2024-03-27 09:25:00|12.3|10.5|12.3|10.5|12.3|10.5|12.3|10.5|0
1711531800000|2024-03-27 09:30:00|12.29|10.49|12.31|10.51|12.31|10.51|12.29|10.49|0
1711532100000|2024-03-27 09:35:00|12.3|10.5|12.32|10.52|12.32|10.52|12.29|10.49|0
1711532400000|2024-03-27 09:40:00|12.31|10.51|12.27|10.47|12.32|10.52|12.27|10.47|0
1711532700000|2024-03-27 09:45:00|12.26|10.46|12.27|10.47|12.27|10.47|12.26|10.46|0
1711533000000|2024-03-27 09:50:00|12.26|10.46|12.26|10.46|12.26|10.46|12.25|10.45|0
1711533300000|2024-03-27 09:55:00|12.27|10.47|12.27|10.47|12.27|10.47|12.26|10.46|0
1711533600000|2024-03-27 10:00:00|12.26|10.46|12.25|10.45|12.27|10.47|12.25|10.45|0
1711533900000|2024-03-27 10:05:00|12.26|10.46|12.42|10.62|12.42|10.62|12.25|10.45|0
1711534200000|2024-03-27 10:10:00|12.41|10.61|12.41|10.61|12.42|10.62|12.41|10.61|0
1711534500000|2024-03-27 10:15:00|12.4|10.6|12.38|10.58|12.4|10.6|12.37|10.57|0
1711534800000|2024-03-27 10:20:00|12.37|10.57|12.36|10.56|12.38|10.58|12.35|10.55|0
1711535100000|2024-03-27 10:25:00|12.35|10.55|12.35|10.55|12.36|10.56|12.35|10.55|0
1711535400000|2024-03-27 10:30:00|12.34|10.54|12.35|10.55|12.35|10.55|12.34|10.54|0
1711535700000|2024-03-27 10:35:00|12.34|10.54|12.35|10.55|12.35|10.55|12.34|10.54|0
1711536000000|2024-03-27 10:40:00|12.36|10.56|12.48|10.68|12.49|10.69|12.34|10.54|0
1711536300000|2024-03-27 10:45:00|12.47|10.67|12.46|10.66|12.48|10.68|12.46|10.66|0
1711536600000|2024-03-27 10:50:00|12.45|10.65|12.48|10.68|12.48|10.68|12.45|10.65|0
1711536900000|2024-03-27 10:55:00|12.47|10.67|12.47|10.67|12.47|10.67|12.46|10.66|0
1711537200000|2024-03-27 11:00:00|12.46|10.66|12.49|10.69|12.49|10.69|12.46|10.66|0
1711537500000|2024-03-27 11:05:00|12.48|10.68|12.49|10.69|12.49|10.69|12.48|10.68|0
1711537800000|2024-03-27 11:10:00|12.48|10.68|12.48|10.68|12.49|10.69|12.47|10.67|0
1711538100000|2024-03-27 11:15:00|12.49|10.69|12.48|10.68|12.49|10.69|12.46|10.66|0
1711538400000|2024-03-27 11:20:00|12.47|10.67|12.47|10.67|12.48|10.68|12.47|10.67|0
1711538700000|2024-03-27 11:25:00|12.48|10.68|12.47|10.67|12.48|10.68|12.46|10.66|0
1711539000000|2024-03-27 11:30:00|12.46|10.66|12.46|10.66|12.46|10.66|12.46|10.66|0
1711539300000|2024-03-27 11:35:00|12.47|10.67|12.48|10.68|12.48|10.68|12.47|10.67|0
1711539600000|2024-03-27 11:40:00|12.47|10.67|12.49|10.69|12.49|10.69|12.47|10.67|0
1711539900000|2024-03-27 11:45:00|12.48|10.68|12.48|10.68|12.49|10.69|12.48|10.68|0
1711540200000|2024-03-27 11:50:00|12.47|10.67|12.51|10.71|12.51|10.71|12.47|10.67|0
1711540500000|2024-03-27 11:55:00|12.5|10.7|12.51|10.71|12.51|10.71|12.5|10.7|0
1711540800000|2024-03-27 12:00:00|12.5|10.7|12.53|10.73|12.53|10.73|12.5|10.7|0
1711541100000|2024-03-27 12:05:00|12.52|10.72|12.51|10.71|12.52|10.72|12.5|10.7|0
1711541400000|2024-03-27 12:10:00|12.5|10.7|12.51|10.71|12.52|10.72|12.49|10.69|0
1711541700000|2024-03-27 12:15:00|12.5|10.7|12.53|10.73|12.53|10.73|12.5|10.7|0
1711542000000|2024-03-27 12:20:00|12.54|10.74|12.52|10.72|12.54|10.74|12.52|10.72|0
1711542300000|2024-03-27 12:25:00|12.53|10.73|12.54|10.74|12.55|10.75|12.52|10.72|0
1711542600000|2024-03-27 12:30:00|12.53|10.73|12.5|10.7|12.53|10.73|12.5|10.7|0
1711542900000|2024-03-27 12:35:00|12.49|10.69|12.46|10.66|12.49|10.69|12.46|10.66|0
1711543200000|2024-03-27 12:40:00|12.45|10.65|12.47|10.67|12.48|10.68|12.45|10.65|0
1711543500000|2024-03-27 12:45:00|12.48|10.68|12.47|10.67|12.48|10.68|12.46|10.66|0
1711543800000|2024-03-27 12:50:00|12.46|10.66|12.46|10.66|12.46|10.66|12.45|10.65|0
1711544100000|2024-03-27 12:55:00|12.45|10.65|12.43|10.63|12.45|10.65|12.43|10.63|0
1711544400000|2024-03-27 13:00:00|12.42|10.62|12.41|10.61|12.43|10.63|12.41|10.61|0
1711544700000|2024-03-27 13:05:00|12.42|10.62|12.42|10.62|12.43|10.63|12.41|10.61|0
1711545000000|2024-03-27 13:10:00|12.41|10.61|12.42|10.62|12.43|10.63|12.41|10.61|0
1711545300000|2024-03-27 13:15:00|12.43|10.63|12.41|10.61|12.43|10.63|12.4|10.6|0
1711545600000|2024-03-27 13:20:00|12.4|10.6|12.39|10.59|12.4|10.6|12.38|10.58|0
1711545900000|2024-03-27 13:25:00|12.4|10.6|12.36|10.56|12.4|10.6|12.35|10.55|0
1711546200000|2024-03-27 13:30:00|12.38|10.58|12.41|10.61|12.42|10.62|12.37|10.57|0
1711546500000|2024-03-27 13:35:00|12.39|10.59|12.4|10.6|12.46|10.66|12.38|10.58|0
1711546800000|2024-03-27 13:40:00|12.41|10.61|12.41|10.61|12.43|10.63|12.4|10.6|0
1711547100000|2024-03-27 13:45:00|12.42|10.62|12.37|10.57|12.42|10.62|12.37|10.57|0
1711547400000|2024-03-27 13:50:00|12.38|10.58|12.48|10.68|12.5|10.7|12.37|10.57|0
1711547700000|2024-03-27 13:55:00|12.47|10.67|12.5|10.7|12.52|10.72|12.46|10.66|0
1711548000000|2024-03-27 14:00:00|12.49|10.69|12.63|10.83|12.66|10.86|12.49|10.69|0
1711548300000|2024-03-27 14:05:00|12.62|10.82|12.61|10.81|12.64|10.84|12.59|10.79|0
1711548600000|2024-03-27 14:10:00|12.6|10.8|12.34|10.54|12.68|10.88|12.33|10.53|0
1711548900000|2024-03-27 14:15:00|12.33|10.53|12.31|10.51|12.33|10.53|12.29|10.49|0
1711549200000|2024-03-27 14:20:00|12.3|10.5|12.39|10.59|12.39|10.59|12.3|10.5|0
1711549500000|2024-03-27 14:25:00|12.38|10.58|12.38|10.58|12.4|10.6|12.36|10.56|0
1711549800000|2024-03-27 14:30:00|12.37|10.57|12.33|10.53|12.38|10.58|12.32|10.52|0
1711550100000|2024-03-27 14:35:00|12.34|10.54|12.33|10.53|12.35|10.55|12.31|10.51|0
1711550400000|2024-03-27 14:40:00|12.32|10.52|12.37|10.57|12.38|10.58|12.3|10.5|0
1711550700000|2024-03-27 14:45:00|12.36|10.56|12.41|10.61|12.42|10.62|12.35|10.55|0
1711551000000|2024-03-27 14:50:00|12.4|10.6|12.38|10.58|12.42|10.62|12.38|10.58|0
1711551300000|2024-03-27 14:55:00|12.37|10.57|12.38|10.58|12.4|10.6|12.36|10.56|0
1711551600000|2024-03-27 15:00:00|12.39|10.59|12.38|10.58|12.41|10.61|12.37|10.57|0
1711551900000|2024-03-27 15:05:00|12.39|10.59|12.35|10.55|12.4|10.6|12.34|10.54|0
1711552200000|2024-03-27 15:10:00|12.36|10.56|12.36|10.56|12.39|10.59|12.35|10.55|0
1711552500000|2024-03-27 15:15:00|12.37|10.57|12.22|10.42|12.38|10.58|12.13|10.33|0
1711552800000|2024-03-27 15:20:00|12.23|10.43|12.24|10.44|12.24|10.44|12.21|10.41|0
1711553100000|2024-03-27 15:25:00|12.23|10.43|12.26|10.46|12.26|10.46|12.21|10.41|0
1711553400000|2024-03-27 15:30:00|12.27|10.47|12.27|10.47|12.29|10.49|12.26|10.46|0
1711553700000|2024-03-27 15:35:00|12.26|10.46|12.24|10.44|12.27|10.47|12.23|10.43|0
1711554000000|2024-03-27 15:40:00|12.25|10.45|12.22|10.42|12.26|10.46|12.21|10.41|0
1711554300000|2024-03-27 15:45:00|12.21|10.41|12.24|10.44|12.25|10.45|12.21|10.41|0
1711554600000|2024-03-27 15:50:00|12.23|10.43|12.25|10.45|12.25|10.45|12.22|10.42|0
1711554900000|2024-03-27 15:55:00|12.24|10.44|12.29|10.49|12.29|10.49|12.23|10.43|0
1711555200000|2024-03-27 16:00:00|12.28|10.48|12.27|10.47|12.29|10.49|12.26|10.46|0
1711555500000|2024-03-27 16:05:00|12.28|10.48|12.26|10.46|12.28|10.48|12.25|10.45|0
1711555800000|2024-03-27 16:10:00|12.27|10.47|12.27|10.47|12.27|10.47|12.25|10.45|0
1711556100000|2024-03-27 16:15:00|12.26|10.46|12.25|10.45|12.28|10.48|12.24|10.44|0
1711556400000|2024-03-27 16:20:00|12.24|10.44|12.21|10.41|12.24|10.44|12.21|10.41|0
1711556700000|2024-03-27 16:25:00|12.22|10.42|12.2|10.4|12.22|10.42|12.19|10.39|0
1711557000000|2024-03-27 16:30:00|12.19|10.39|12.17|10.37|12.19|10.39|12.15|10.35|0
1711557300000|2024-03-27 16:35:00|12.16|10.36|12.18|10.38|12.19|10.39|12.16|10.36|0
1711557600000|2024-03-27 16:40:00|12.17|10.37|12.17|10.37|12.18|10.38|12.15|10.35|0
1711557900000|2024-03-27 16:45:00|12.16|10.36|12.07|10.27|12.17|10.37|12.06|10.26|0
1711558200000|2024-03-27 16:50:00|12.08|10.28|12.07|10.27|12.09|10.29|12.06|10.26|0
1711558500000|2024-03-27 16:55:00|12.08|10.28|12.08|10.28|12.09|10.29|12.07|10.27|0
1711558800000|2024-03-27 17:00:00|12.07|10.27|12.09|10.29|12.1|10.3|12.06|10.26|0
1711559100000|2024-03-27 17:05:00|12.1|10.3|12.14|10.34|12.14|10.34|12.09|10.29|0
1711559400000|2024-03-27 17:10:00|12.13|10.33|12.12|10.32|12.17|10.37|12.12|10.32|0
1711559700000|2024-03-27 17:15:00|12.13|10.33|12.08|10.28|12.13|10.33|12.08|10.28|0
1711560000000|2024-03-27 17:20:00|12.07|10.27|12.07|10.27|12.09|10.29|12.06|10.26|0
1711560300000|2024-03-27 17:25:00|12.08|10.28|12.08|10.28|12.09|10.29|12.06|10.26|0
1711560600000|2024-03-27 17:30:00|12.07|10.27|12.08|10.28|12.08|10.28|12.06|10.26|0
1711560900000|2024-03-27 17:35:00|12.07|10.27|12.09|10.29|12.09|10.29|12.06|10.26|0
1711561200000|2024-03-27 17:40:00|12.08|10.28|12.08|10.28|12.1|10.3|12.07|10.27|0
1711561500000|2024-03-27 17:45:00|12.07|10.27|12.08|10.28|12.09|10.29|12.06|10.26|0
1711561800000|2024-03-27 17:50:00|12.09|10.29|12.1|10.3|12.11|10.31|12.08|10.28|0
1711562100000|2024-03-27 17:55:00|12.09|10.29|12.09|10.29|12.1|10.3|12.08|10.28|0
1711562400000|2024-03-27 18:00:00|12.1|10.3|12.11|10.31|12.11|10.31|12.08|10.28|0
1711562700000|2024-03-27 18:05:00|12.1|10.3|12.09|10.29|12.11|10.31|12.09|10.29|0
1711563000000|2024-03-27 18:10:00|12.1|10.3|12.07|10.27|12.11|10.31|12.07|10.27|0
1711563300000|2024-03-27 18:15:00|12.06|10.26|12.02|10.22|12.07|10.27|12.01|10.21|0
1711563600000|2024-03-27 18:20:00|12.01|10.21|12|10.2|12.02|10.22|11.99|10.19|0
1711563900000|2024-03-27 18:25:00|12.01|10.21|11.98|10.18|12.01|10.21|11.97|10.17|0
1711564200000|2024-03-27 18:30:00|11.97|10.17|12.02|10.22|12.02|10.22|11.96|10.16|0
1711564500000|2024-03-27 18:35:00|12.03|10.23|12.03|10.23|12.04|10.24|12.02|10.22|0
1711564800000|2024-03-27 18:40:00|12.04|10.24|12.02|10.22|12.04|10.24|12.01|10.21|0
1711565100000|2024-03-27 18:45:00|12.03|10.23|12.05|10.25|12.06|10.26|12.01|10.21|0
1711565400000|2024-03-27 18:50:00|12.06|10.26|12.06|10.26|12.07|10.27|12.04|10.24|0
1711565700000|2024-03-27 18:55:00|12.07|10.27|12.06|10.26|12.08|10.28|12.05|10.25|0
1711566000000|2024-03-27 19:00:00|12.05|10.25|12.04|10.24|12.06|10.26|12.02|10.22|0
1711566300000|2024-03-27 19:05:00|12.03|10.23|12.05|10.25|12.05|10.25|12.01|10.21|0
1711566600000|2024-03-27 19:10:00|12.06|10.26|12.08|10.28|12.11|10.31|12.06|10.26|0
1711566900000|2024-03-27 19:15:00|12.09|10.29|12.1|10.3|12.12|10.32|12.08|10.28|0
1711567200000|2024-03-27 19:20:00|12.11|10.31|12.02|10.22|12.11|10.31|12.02|10.22|0
1711567500000|2024-03-27 19:25:00|12.03|10.23|11.97|10.17|12.05|10.25|11.94|10.14|0
1711567800000|2024-03-27 19:30:00|11.96|10.16|11.94|10.14|11.98|10.18|11.92|10.12|0
1711568100000|2024-03-27 19:35:00|11.93|10.13|11.79|9.99|11.93|10.13|11.79|9.99|0
1711568400000|2024-03-27 19:40:00|11.8|10|12.21|10.41|12.45|10.65|11.77|9.97|0
1711568700000|2024-03-27 19:45:00|12.22|10.42|12.26|10.46|12.27|10.47|12.21|10.41|0
1711569000000|2024-03-27 19:50:00|12.25|10.45|12.15|10.35|12.25|10.45|12.14|10.34|0
1711569300000|2024-03-27 19:55:00|12.18|10.38|12.1|10.3|12.2|10.4|12.1|10.3|0
1711569600000|2024-03-27 20:00:00|12.09|10.29|12.05|10.25|12.1|10.3|12.03|10.23|0
1711569900000|2024-03-27 20:05:00|12.06|10.26|12.06|10.26|12.07|10.27|12.05|10.25|0
1711570200000|2024-03-27 20:10:00|12.05|10.25|12.07|10.27|12.07|10.27|12.04|10.24|0
1711570500000|2024-03-27 20:15:00|12.16|10.16|12.16|10.16|12.16|10.16|12.14|10.14|0
1711571100000|2024-03-27 20:25:00|12.17|10.17|12.16|10.16|12.17|10.17|12.15|10.15|0
1711571400000|2024-03-27 20:30:00|12.15|10.15|12.15|10.15|12.15|10.15|12.15|10.15|0
1711571700000|2024-03-27 20:35:00|12.16|10.16|12.16|10.16|12.16|10.16|12.16|10.16|0
1711572000000|2024-03-27 20:40:00|12.15|10.15|12.16|10.16|12.16|10.16|12.15|10.15|0
1711572300000|2024-03-27 20:45:00|12.17|10.17|12.15|10.15|12.17|10.17|12.15|10.15|0
1711572600000|2024-03-27 20:50:00|12.16|10.16|12.19|10.19|12.19|10.19|12.16|10.16|0
1711572900000|2024-03-27 20:55:00|12.2|10.2|12.21|10.21|12.21|10.21|12.18|10.18|0
1711573200000|2024-03-27 21:00:00|12.2|10.2|12.2|10.2|12.22|10.22|12.2|10.2|0
1711573500000|2024-03-27 21:05:00|12.21|10.21|12.2|10.2|12.21|10.21|12.2|10.2|0
1711575300000|2024-03-27 21:35:00|12.19|10.19|12.19|10.19|12.2|10.2|12.19|10.19|0
1711575600000|2024-03-27 21:40:00|12.2|10.2|12.22|10.22|12.22|10.22|12.2|10.2|0
1711575900000|2024-03-27 21:45:00|12.21|10.21|12.21|10.21|12.22|10.22|12.21|10.21|0
1711576200000|2024-03-27 21:50:00|12.2|10.2|12.2|10.2|12.2|10.2|12.2|10.2|0
1711576500000|2024-03-27 21:55:00|12.21|10.21|12.2|10.2|12.21|10.21|12.2|10.2|0
1711576800000|2024-03-27 22:00:00|12.21|10.21|12.24|10.24|12.3|10.3|12.21|10.21|0
1711577100000|2024-03-27 22:05:00|12.25|10.25|12.24|10.24|12.28|10.28|12.23|10.23|0
1711577400000|2024-03-27 22:10:00|12.25|10.25|12.27|10.27|12.28|10.28|12.25|10.25|0
1711577700000|2024-03-27 22:15:00|12.26|10.26|12.26|10.26|12.26|10.26|12.24|10.24|0
1711578000000|2024-03-27 22:20:00|12.27|10.27|12.26|10.26|12.28|10.28|12.26|10.26|0
1711578300000|2024-03-27 22:25:00|12.25|10.25|12.25|10.25|12.26|10.26|12.25|10.25|0
1711578600000|2024-03-27 22:30:00|12.26|10.26|12.24|10.24|12.26|10.26|12.24|10.24|0
1711578900000|2024-03-27 22:35:00|12.25|10.25|12.26|10.26|12.26|10.26|12.24|10.24|0
1711579200000|2024-03-27 22:40:00|12.25|10.25|12.27|10.27|12.27|10.27|12.25|10.25|0
1711579500000|2024-03-27 22:45:00|12.26|10.26|12.28|10.28|12.28|10.28|12.26|10.26|0
1711579800000|2024-03-27 22:50:00|12.27|10.27|12.27|10.27|12.28|10.28|12.26|10.26|0
1711580100000|2024-03-27 22:55:00|12.26|10.26|12.27|10.27|12.28|10.28|12.26|10.26|0
1711580400000|2024-03-27 23:00:00|12.26|10.26|12.26|10.26|12.27|10.27|12.25|10.25|0
1711580700000|2024-03-27 23:05:00|12.27|10.27|12.26|10.26|12.27|10.27|12.26|10.26|0
1711581000000|2024-03-27 23:10:00|12.27|10.27|12.26|10.26|12.27|10.27|12.25|10.25|0
1711581300000|2024-03-27 23:15:00|12.25|10.25|12.25|10.25|12.26|10.26|12.25|10.25|0
1711581600000|2024-03-27 23:20:00|12.24|10.24|12.24|10.24|12.24|10.24|12.24|10.24|0
1711582200000|2024-03-27 23:30:00|12.25|10.25|12.25|10.25|12.26|10.26|12.24|10.24|0
1711582500000|2024-03-27 23:35:00|12.26|10.26|12.26|10.26|12.26|10.26|12.26|10.26|0
1711582800000|2024-03-27 23:40:00|12.25|10.25|12.26|10.26|12.26|10.26|12.25|10.25|0
1711583100000|2024-03-27 23:45:00|12.25|10.25|12.26|10.26|12.27|10.27|12.25|10.25|0
1711583400000|2024-03-27 23:50:00|12.27|10.27|12.27|10.27|12.28|10.28|12.27|10.27|0
1711584000000|2024-03-28 00:00:00|12.26|10.26|12.26|10.26|12.27|10.27|12.25|10.25|0
1711584300000|2024-03-28 00:05:00|12.25|10.25|12.25|10.25|12.25|10.25|12.24|10.24|0
1711584600000|2024-03-28 00:10:00|12.24|10.24|12.24|10.24|12.25|10.25|12.23|10.23|0
1711584900000|2024-03-28 00:15:00|12.13|10.33|12.13|10.33|12.14|10.34|12.13|10.33|0
1711585200000|2024-03-28 00:20:00|12.14|10.34|12.19|10.39|12.3|10.5|12.11|10.31|0
1711585500000|2024-03-28 00:25:00|12.25|10.45|12.69|10.89|12.84|11.04|12.25|10.45|0
1711585800000|2024-03-28 00:30:00|12.68|10.88|12.69|10.89|12.69|10.89|12.68|10.88|0
1711586100000|2024-03-28 00:35:00|12.7|10.9|12.69|10.89|12.7|10.9|12.69|10.89|0
1711586400000|2024-03-28 00:40:00|12.7|10.9|12.69|10.89|12.7|10.9|12.69|10.89|0
1711587300000|2024-03-28 00:55:00|12.68|10.88|12.68|10.88|12.69|10.89|12.68|10.88|0
1711587600000|2024-03-28 01:00:00|12.67|10.87|12.68|10.88|12.68|10.88|12.67|10.87|0
1711587900000|2024-03-28 01:05:00|12.69|10.89|12.71|10.91|12.71|10.91|12.69|10.89|0
1711588200000|2024-03-28 01:10:00|12.7|10.9|12.7|10.9|12.71|10.91|12.7|10.9|0
1711588500000|2024-03-28 01:15:00|12.69|10.89|12.7|10.9|12.7|10.9|12.69|10.89|0
1711588800000|2024-03-28 01:20:00|12.69|10.89|12.69|10.89|12.7|10.9|12.68|10.88|0
1711589100000|2024-03-28 01:25:00|12.68|10.88|12.69|10.89|12.71|10.91|12.68|10.88|0
1711589400000|2024-03-28 01:30:00|12.7|10.9|12.7|10.9|12.71|10.91|12.69|10.89|0
1711589700000|2024-03-28 01:35:00|12.71|10.91|12.71|10.91|12.71|10.91|12.7|10.9|0
1711590000000|2024-03-28 01:40:00|12.72|10.92|12.72|10.92|12.72|10.92|12.71|10.91|0
1711590300000|2024-03-28 01:45:00|12.71|10.91|12.71|10.91|12.72|10.92|12.71|10.91|0
1711590600000|2024-03-28 01:50:00|12.72|10.92|12.72|10.92|12.72|10.92|12.71|10.91|0
1711591200000|2024-03-28 02:00:00|12.71|10.91|12.72|10.92|12.72|10.92|12.71|10.91|0
1711591500000|2024-03-28 02:05:00|12.71|10.91|12.72|10.92|12.72|10.92|12.71|10.91|0
1711591800000|2024-03-28 02:10:00|12.71|10.91|12.71|10.91|12.72|10.92|12.71|10.91|0
1711592100000|2024-03-28 02:15:00|12.72|10.92|12.71|10.91|12.72|10.92|12.71|10.91|0
1711592400000|2024-03-28 02:20:00|12.72|10.92|12.72|10.92|12.72|10.92|12.71|10.91|0
1711592700000|2024-03-28 02:25:00|12.71|10.91|12.72|10.92|12.72|10.92|12.71|10.91|0
1711593000000|2024-03-28 02:30:00|12.71|10.91|12.72|10.92|12.72|10.92|12.71|10.91|0
1711593300000|2024-03-28 02:35:00|12.73|10.93|12.73|10.93|12.73|10.93|12.72|10.92|0
1711593600000|2024-03-28 02:40:00|12.72|10.92|12.72|10.92|12.72|10.92|12.71|10.91|0
1711593900000|2024-03-28 02:45:00|12.71|10.91|12.72|10.92|12.72|10.92|12.71|10.91|0
1711594500000|2024-03-28 02:55:00|12.73|10.93|12.72|10.92|12.73|10.93|12.72|10.92|0
1711594800000|2024-03-28 03:00:00|12.73|10.93|12.71|10.91|12.73|10.93|12.71|10.91|0
1711595100000|2024-03-28 03:05:00|12.72|10.92|12.71|10.91|12.72|10.92|12.71|10.91|0
1711595400000|2024-03-28 03:10:00|12.72|10.92|12.72|10.92|12.72|10.92|12.71|10.91|0
1711595700000|2024-03-28 03:15:00|12.71|10.91|12.71|10.91|12.71|10.91|12.71|10.91|0
1711596000000|2024-03-28 03:20:00|12.7|10.9|12.7|10.9|12.7|10.9|12.7|10.9|0
1711596300000|2024-03-28 03:25:00|12.71|10.91|12.7|10.9|12.71|10.91|12.7|10.9|0
1711596600000|2024-03-28 03:30:00|12.69|10.89|12.7|10.9|12.7|10.9|12.69|10.89|0
1711597500000|2024-03-28 03:45:00|12.71|10.91|12.71|10.91|12.71|10.91|12.7|10.9|0
1711597800000|2024-03-28 03:50:00|12.72|10.92|12.71|10.91|12.72|10.92|12.71|10.91|0
1711598100000|2024-03-28 03:55:00|12.7|10.9|12.7|10.9|12.7|10.9|12.7|10.9|0
1711598400000|2024-03-28 04:00:00|12.71|10.91|12.71|10.91|12.71|10.91|12.7|10.9|0
1711598700000|2024-03-28 04:05:00|12.7|10.9|12.7|10.9|12.7|10.9|12.7|10.9|0
1711599300000|2024-03-28 04:15:00|12.69|10.89|12.69|10.89|12.69|10.89|12.69|10.89|0
1711599600000|2024-03-28 04:20:00|12.68|10.88|12.68|10.88|12.69|10.89|12.68|10.88|0
1711599900000|2024-03-28 04:25:00|12.69|10.89|12.68|10.88|12.69|10.89|12.68|10.88|0
1711600800000|2024-03-28 04:40:00|12.67|10.87|12.67|10.87|12.68|10.88|12.67|10.87|0
1711601100000|2024-03-28 04:45:00|12.66|10.86|12.67|10.87|12.68|10.88|12.66|10.86|0
1711601400000|2024-03-28 04:50:00|12.68|10.88|12.67|10.87|12.68|10.88|12.67|10.87|0
1711602000000|2024-03-28 05:00:00|12.66|10.86|12.66|10.86|12.67|10.87|12.66|10.86|0
1711602300000|2024-03-28 05:05:00|12.67|10.87|12.67|10.87|12.67|10.87|12.66|10.86|0
1711602600000|2024-03-28 05:10:00|12.68|10.88|12.67|10.87|12.68|10.88|12.67|10.87|0
1711602900000|2024-03-28 05:15:00|12.68|10.88|12.68|10.88|12.68|10.88|12.67|10.87|0
1711603200000|2024-03-28 05:20:00|12.69|10.89|12.68|10.88|12.69|10.89|12.68|10.88|0
1711603500000|2024-03-28 05:25:00|12.69|10.89|12.68|10.88|12.69|10.89|12.68|10.88|0
1711603800000|2024-03-28 05:30:00|12.67|10.87|12.67|10.87|12.68|10.88|12.67|10.87|0
1711604100000|2024-03-28 05:35:00|12.66|10.86|12.66|10.86|12.67|10.87|12.65|10.85|0
1711604400000|2024-03-28 05:40:00|12.67|10.87|12.65|10.85|12.67|10.87|12.65|10.85|0
1711605000000|2024-03-28 05:50:00|12.64|10.84|12.65|10.85|12.65|10.85|12.64|10.84|0
1711605300000|2024-03-28 05:55:00|12.64|10.84|12.65|10.85|12.66|10.86|12.64|10.84|0
1711605600000|2024-03-28 06:00:00|12.66|10.86|12.66|10.86|12.66|10.86|12.65|10.85|0
1711605900000|2024-03-28 06:05:00|12.65|10.85|12.66|10.86|12.66|10.86|12.65|10.85|0
1711606200000|2024-03-28 06:10:00|12.65|10.85|12.66|10.86|12.66|10.86|12.65|10.85|0
1711606500000|2024-03-28 06:15:00|12.67|10.87|12.66|10.86|12.67|10.87|12.66|10.86|0
1711606800000|2024-03-28 06:20:00|12.67|10.87|12.67|10.87|12.67|10.87|12.66|10.86|0
1711607100000|2024-03-28 06:25:00|12.68|10.88|12.69|10.89|12.69|10.89|12.67|10.87|0
1711607400000|2024-03-28 06:30:00|12.68|10.88|12.7|10.9|12.7|10.9|12.68|10.88|0
1711607700000|2024-03-28 06:35:00|12.69|10.89|12.7|10.9|12.7|10.9|12.69|10.89|0
1711608300000|2024-03-28 06:45:00|12.69|10.89|12.69|10.89|12.7|10.9|12.69|10.89|0
1711608600000|2024-03-28 06:50:00|12.7|10.9|12.69|10.89|12.7|10.9|12.69|10.89|0
1711608900000|2024-03-28 06:55:00|12.68|10.88|12.68|10.88|12.69|10.89|12.68|10.88|0
1711609200000|2024-03-28 07:00:00|12.69|10.89|12.7|10.9|12.7|10.9|12.69|10.89|0
1711609500000|2024-03-28 07:05:00|12.71|10.91|12.71|10.91|12.72|10.92|12.71|10.91|0
1711609800000|2024-03-28 07:10:00|12.7|10.9|12.71|10.91|12.72|10.92|12.7|10.9|0
1711610100000|2024-03-28 07:15:00|12.7|10.9|12.7|10.9|12.71|10.91|12.7|10.9|0
1711610400000|2024-03-28 07:20:00|12.71|10.91|12.71|10.91|12.72|10.92|12.7|10.9|0
1711610700000|2024-03-28 07:25:00|12.85|11.05|12.79|10.99|12.85|11.05|12.79|10.99|0
1711611000000|2024-03-28 07:30:00|12.8|11|12.79|10.99|12.8|11|12.79|10.99|0
1711611300000|2024-03-28 07:35:00|12.78|10.98|12.77|10.97|12.78|10.98|12.77|10.97|0
1711611600000|2024-03-28 07:40:00|12.76|10.96|12.75|10.95|12.77|10.97|12.75|10.95|0
1711611900000|2024-03-28 07:45:00|12.76|10.96|12.76|10.96|12.77|10.97|12.75|10.95|0
1711612200000|2024-03-28 07:50:00|12.77|10.97|12.77|10.97|12.77|10.97|12.76|10.96|0
1711612500000|2024-03-28 07:55:00|12.76|10.96|12.76|10.96|12.76|10.96|12.75|10.95|0
1711612800000|2024-03-28 08:00:00|12.75|10.95|12.77|10.97|12.77|10.97|12.74|10.94|0
1711613100000|2024-03-28 08:05:00|12.78|10.98|12.78|10.98|12.79|10.99|12.76|10.96|0
1711613400000|2024-03-28 08:10:00|12.77|10.97|12.78|10.98|12.79|10.99|12.77|10.97|0
1711613700000|2024-03-28 08:15:00|12.77|10.97|12.78|10.98|12.79|10.99|12.77|10.97|0
1711614000000|2024-03-28 08:20:00|12.79|10.99|12.78|10.98|12.79|10.99|12.77|10.97|0
1711614300000|2024-03-28 08:25:00|12.77|10.97|12.75|10.95|12.78|10.98|12.74|10.94|0
1711614600000|2024-03-28 08:30:00|12.74|10.94|12.76|10.96|12.77|10.97|12.74|10.94|0
1711614900000|2024-03-28 08:35:00|12.75|10.95|12.73|10.93|12.75|10.95|12.73|10.93|0
1711615200000|2024-03-28 08:40:00|12.74|10.94|12.74|10.94|12.74|10.94|12.73|10.93|0
1711615500000|2024-03-28 08:45:00|12.75|10.95|12.74|10.94|12.75|10.95|12.73|10.93|0
1711615800000|2024-03-28 08:50:00|12.75|10.95|12.74|10.94|12.75|10.95|12.74|10.94|0
1711616100000|2024-03-28 08:55:00|12.75|10.95|12.77|10.97|12.77|10.97|12.74|10.94|0
1711616400000|2024-03-28 09:00:00|12.76|10.96|12.76|10.96|12.77|10.97|12.75|10.95|0
1711616700000|2024-03-28 09:05:00|12.75|10.95|12.74|10.94|12.76|10.96|12.73|10.93|0
1711617000000|2024-03-28 09:10:00|12.73|10.93|12.76|10.96|12.76|10.96|12.73|10.93|0
1711617300000|2024-03-28 09:15:00|12.77|10.97|12.78|10.98|12.79|10.99|12.77|10.97|0
1711617600000|2024-03-28 09:20:00|12.79|10.99|12.8|11|12.8|11|12.79|10.99|0
1711617900000|2024-03-28 09:25:00|12.79|10.99|12.81|11.01|12.81|11.01|12.79|10.99|0
1711618200000|2024-03-28 09:30:00|12.8|11|12.81|11.01|12.81|11.01|12.8|11|0
1711618500000|2024-03-28 09:35:00|12.8|11|12.79|10.99|12.8|11|12.79|10.99|0
1711618800000|2024-03-28 09:40:00|12.8|11|12.8|11|12.81|11.01|12.79|10.99|0
1711619100000|2024-03-28 09:45:00|12.79|10.99|12.79|10.99|12.8|11|12.79|10.99|0
1711619400000|2024-03-28 09:50:00|12.8|11|12.78|10.98|12.8|11|12.78|10.98|0
1711619700000|2024-03-28 09:55:00|12.79|10.99|12.77|10.97|12.79|10.99|12.76|10.96|0
1711620000000|2024-03-28 10:00:00|12.78|10.98|12.76|10.96|12.78|10.98|12.75|10.95|0
1711620300000|2024-03-28 10:05:00|12.75|10.95|12.76|10.96|12.76|10.96|12.75|10.95|0
1711620600000|2024-03-28 10:10:00|12.75|10.95|12.74|10.94|12.76|10.96|12.74|10.94|0
1711620900000|2024-03-28 10:15:00|12.73|10.93|12.75|10.95|12.75|10.95|12.73|10.93|0
1711621200000|2024-03-28 10:20:00|12.74|10.94|12.74|10.94|12.76|10.96|12.74|10.94|0
1711621500000|2024-03-28 10:25:00|12.73|10.93|12.72|10.92|12.73|10.93|12.71|10.91|0
1711621800000|2024-03-28 10:30:00|12.71|10.91|12.71|10.91|12.72|10.92|12.7|10.9|0
1711622100000|2024-03-28 10:35:00|12.72|10.92|12.74|10.94|12.74|10.94|12.72|10.92|0
1711622400000|2024-03-28 10:40:00|12.73|10.93|12.73|10.93|12.74|10.94|12.72|10.92|0
1711622700000|2024-03-28 10:45:00|12.74|10.94|12.73|10.93|12.74|10.94|12.73|10.93|0
1711623000000|2024-03-28 10:50:00|12.72|10.92|12.71|10.91|12.72|10.92|12.71|10.91|0
1711623300000|2024-03-28 10:55:00|12.72|10.92|12.74|10.94|12.75|10.95|12.72|10.92|0
1711623600000|2024-03-28 11:00:00|12.73|10.93|12.72|10.92|12.74|10.94|12.72|10.92|0
1711623900000|2024-03-28 11:05:00|12.71|10.91|12.71|10.91|12.71|10.91|12.7|10.9|0
1711624200000|2024-03-28 11:10:00|12.72|10.92|12.72|10.92|12.73|10.93|12.71|10.91|0
1711624500000|2024-03-28 11:15:00|12.73|10.93|12.73|10.93|12.74|10.94|12.72|10.92|0
1711624800000|2024-03-28 11:20:00|12.74|10.94|12.71|10.91|12.74|10.94|12.71|10.91|0
1711625100000|2024-03-28 11:25:00|12.7|10.9|12.72|10.92|12.72|10.92|12.7|10.9|0
1711625400000|2024-03-28 11:30:00|12.73|10.93|12.78|10.98|12.78|10.98|12.72|10.92|0
1711625700000|2024-03-28 11:35:00|12.77|10.97|12.77|10.97|12.79|10.99|12.76|10.96|0
1711626000000|2024-03-28 11:40:00|12.76|10.96|12.77|10.97|12.78|10.98|12.76|10.96|0
1711626300000|2024-03-28 11:45:00|12.78|10.98|12.76|10.96|12.78|10.98|12.76|10.96|0
1711626600000|2024-03-28 11:50:00|12.75|10.95|12.74|10.94|12.75|10.95|12.74|10.94|0
1711626900000|2024-03-28 11:55:00|12.73|10.93|12.73|10.93|12.74|10.94|12.72|10.92|0
1711627200000|2024-03-28 12:00:00|12.72|10.92|12.68|10.88|12.73|10.93|12.68|10.88|0
1711627500000|2024-03-28 12:05:00|12.69|10.89|12.71|10.91|12.71|10.91|12.68|10.88|0
1711627800000|2024-03-28 12:10:00|12.7|10.9|12.71|10.91|12.73|10.93|12.7|10.9|0
1711628100000|2024-03-28 12:15:00|12.72|10.92|12.71|10.91|12.72|10.92|12.7|10.9|0
1711628400000|2024-03-28 12:20:00|12.7|10.9|12.7|10.9|12.71|10.91|12.69|10.89|0
1711628700000|2024-03-28 12:25:00|12.71|10.91|12.7|10.9|12.72|10.92|12.7|10.9|0
1711629000000|2024-03-28 12:30:00|12.71|10.91|12.72|10.92|12.73|10.93|12.62|10.82|0
1711629300000|2024-03-28 12:35:00|12.71|10.91|12.72|10.92|12.75|10.95|12.69|10.89|0
1711629600000|2024-03-28 12:40:00|12.73|10.93|12.74|10.94|12.76|10.96|12.72|10.92|0
1711629900000|2024-03-28 12:45:00|12.73|10.93|12.72|10.92|12.76|10.96|12.72|10.92|0
1711630200000|2024-03-28 12:50:00|12.71|10.91|12.71|10.91|12.73|10.93|12.69|10.89|0
1711630500000|2024-03-28 12:55:00|12.7|10.9|12.68|10.88|12.72|10.92|12.67|10.87|0
1711630800000|2024-03-28 13:00:00|12.66|10.86|12.67|10.87|12.69|10.89|12.66|10.86|0
1711631100000|2024-03-28 13:05:00|12.66|10.86|12.68|10.88|12.69|10.89|12.66|10.86|0
1711631400000|2024-03-28 13:10:00|12.67|10.87|12.65|10.85|12.68|10.88|12.65|10.85|0
1711631700000|2024-03-28 13:15:00|12.64|10.84|12.66|10.86|12.66|10.86|12.63|10.83|0
1711632000000|2024-03-28 13:20:00|12.65|10.85|12.64|10.84|12.67|10.87|12.64|10.84|0
1711632300000|2024-03-28 13:25:00|12.65|10.85|12.66|10.86|12.67|10.87|12.64|10.84|0
1711632600000|2024-03-28 13:30:00|12.67|10.87|12.69|10.89|12.72|10.92|12.67|10.87|0
1711632900000|2024-03-28 13:35:00|12.7|10.9|12.7|10.9|12.73|10.93|12.68|10.88|0
1711633200000|2024-03-28 13:40:00|12.71|10.91|12.65|10.85|12.71|10.91|12.64|10.84|0
1711633500000|2024-03-28 13:45:00|12.64|10.84|12.9|11.1|12.9|11.1|12.58|10.78|0
1711633800000|2024-03-28 13:50:00|12.91|11.11|12.9|11.1|12.91|11.11|12.89|11.09|0
1711634100000|2024-03-28 13:55:00|12.89|11.09|12.93|11.13|12.94|11.14|12.89|11.09|0
1711634400000|2024-03-28 14:00:00|12.92|11.12|12.86|11.06|12.92|11.12|12.85|11.05|0
1711634700000|2024-03-28 14:05:00|12.85|11.05|12.92|11.12|12.93|11.13|12.85|11.05|0
1711635000000|2024-03-28 14:10:00|12.93|11.13|12.93|11.13|12.96|11.16|12.91|11.11|0
1711635300000|2024-03-28 14:15:00|12.94|11.14|12.94|11.14|12.95|11.15|12.91|11.11|0
1711635600000|2024-03-28 14:20:00|12.95|11.15|12.95|11.15|12.96|11.16|12.93|11.13|0
1711635900000|2024-03-28 14:25:00|12.94|11.14|12.93|11.13|12.94|11.14|12.9|11.1|0
1711636200000|2024-03-28 14:30:00|12.92|11.12|12.91|11.11|12.95|11.15|12.91|11.11|0
1711636500000|2024-03-28 14:35:00|12.9|11.1|12.89|11.09|12.9|11.1|12.88|11.08|0
1711636800000|2024-03-28 14:40:00|12.9|11.1|12.88|11.08|12.92|11.12|12.87|11.07|0
1711637100000|2024-03-28 14:45:00|12.87|11.07|12.89|11.09|12.91|11.11|12.87|11.07|0
1711637400000|2024-03-28 14:50:00|12.88|11.08|12.88|11.08|12.89|11.09|12.87|11.07|0
1711637700000|2024-03-28 14:55:00|12.87|11.07|12.88|11.08|12.88|11.08|12.87|11.07|0
1711638000000|2024-03-28 15:00:00|12.87|11.07|12.88|11.08|12.9|11.1|12.86|11.06|0
1711638300000|2024-03-28 15:05:00|12.87|11.07|12.9|11.1|12.92|11.12|12.85|11.05|0
1711638600000|2024-03-28 15:10:00|12.91|11.11|12.88|11.08|12.92|11.12|12.88|11.08|0
1711638900000|2024-03-28 15:15:00|12.87|11.07|12.84|11.04|12.88|11.08|12.84|11.04|0
1711639200000|2024-03-28 15:20:00|12.85|11.05|12.85|11.05|12.87|11.07|12.84|11.04|0
1711639500000|2024-03-28 15:25:00|12.84|11.04|12.85|11.05|12.86|11.06|12.84|11.04|0
1711639800000|2024-03-28 15:30:00|12.84|11.04|12.85|11.05|12.86|11.06|12.82|11.02|0
1711640100000|2024-03-28 15:35:00|12.86|11.06|12.88|11.08|12.88|11.08|12.85|11.05|0
1711640400000|2024-03-28 15:40:00|12.87|11.07|12.88|11.08|12.88|11.08|12.86|11.06|0
1711640700000|2024-03-28 15:45:00|12.89|11.09|12.84|11.04|12.89|11.09|12.84|11.04|0
1711641000000|2024-03-28 15:50:00|12.85|11.05|12.84|11.04|12.86|11.06|12.83|11.03|0
1711641300000|2024-03-28 15:55:00|12.85|11.05|12.84|11.04|12.86|11.06|12.84|11.04|0
1711641600000|2024-03-28 16:00:00|12.85|11.05|12.85|11.05|12.86|11.06|12.84|11.04|0
1711641900000|2024-03-28 16:05:00|12.86|11.06|12.88|11.08|12.9|11.1|12.86|11.06|0
1711642200000|2024-03-28 16:10:00|12.89|11.09|12.88|11.08|12.89|11.09|12.87|11.07|0
1711642500000|2024-03-28 16:15:00|12.89|11.09|12.9|11.1|12.9|11.1|12.87|11.07|0
1711642800000|2024-03-28 16:20:00|12.89|11.09|12.91|11.11|12.92|11.12|12.88|11.08|0
1711643100000|2024-03-28 16:25:00|12.9|11.1|12.87|11.07|12.91|11.11|12.87|11.07|0
1711643400000|2024-03-28 16:30:00|12.88|11.08|12.91|11.11|12.93|11.13|12.88|11.08|0
1711643700000|2024-03-28 16:35:00|12.92|11.12|12.91|11.11|12.93|11.13|12.9|11.1|0
1711644000000|2024-03-28 16:40:00|12.92|11.12|12.92|11.12|12.93|11.13|12.9|11.1|0
1711644300000|2024-03-28 16:45:00|12.93|11.13|12.93|11.13|12.94|11.14|12.91|11.11|0
1711644600000|2024-03-28 16:50:00|12.92|11.12|12.91|11.11|12.94|11.14|12.91|11.11|0
1711644900000|2024-03-28 16:55:00|12.92|11.12|12.91|11.11|12.94|11.14|12.91|11.11|0
1711645200000|2024-03-28 17:00:00|12.92|11.12|12.93|11.13|12.96|11.16|12.91|11.11|0
1711645500000|2024-03-28 17:05:00|12.92|11.12|12.91|11.11|12.92|11.12|12.89|11.09|0
1711645800000|2024-03-28 17:10:00|12.9|11.1|12.94|11.14|12.96|11.16|12.9|11.1|0
1711646100000|2024-03-28 17:15:00|12.93|11.13|12.94|11.14|12.98|11.18|12.93|11.13|0
1711646400000|2024-03-28 17:20:00|12.93|11.13|12.95|11.15|12.96|11.16|12.93|11.13|0
1711646700000|2024-03-28 17:25:00|12.94|11.14|12.95|11.15|12.97|11.17|12.94|11.14|0
1711647000000|2024-03-28 17:30:00|12.96|11.16|12.96|11.16|12.97|11.17|12.95|11.15|0
1711647300000|2024-03-28 17:35:00|12.97|11.17|12.92|11.12|12.98|11.18|12.92|11.12|0
1711647600000|2024-03-28 17:40:00|12.93|11.13|12.92|11.12|12.94|11.14|12.91|11.11|0
1711647900000|2024-03-28 17:45:00|12.93|11.13|12.9|11.1|12.93|11.13|12.9|11.1|0
1711648200000|2024-03-28 17:50:00|12.91|11.11|12.94|11.14|12.94|11.14|12.89|11.09|0
1711648500000|2024-03-28 17:55:00|12.93|11.13|12.92|11.12|12.93|11.13|12.9|11.1|0
1711648800000|2024-03-28 18:00:00|12.91|11.11|12.93|11.13|12.96|11.16|12.91|11.11|0
1711649100000|2024-03-28 18:05:00|12.94|11.14|12.89|11.09|12.94|11.14|12.89|11.09|0
1711649400000|2024-03-28 18:10:00|12.88|11.08|12.89|11.09|12.89|11.09|12.87|11.07|0
1711649700000|2024-03-28 18:15:00|12.88|11.08|12.91|11.11|12.91|11.11|12.88|11.08|0
1711650000000|2024-03-28 18:20:00|12.9|11.1|12.91|11.11|12.91|11.11|12.89|11.09|0
1711650300000|2024-03-28 18:25:00|12.9|11.1|12.89|11.09|12.92|11.12|12.88|11.08|0
1711650600000|2024-03-28 18:30:00|12.88|11.08|12.91|11.11|12.91|11.11|12.88|11.08|0
1711650900000|2024-03-28 18:35:00|12.9|11.1|12.91|11.11|12.92|11.12|12.89|11.09|0
1711651200000|2024-03-28 18:40:00|12.92|11.12|12.95|11.15|12.97|11.17|12.92|11.12|0
1711651500000|2024-03-28 18:45:00|12.96|11.16|12.91|11.11|12.96|11.16|12.91|11.11|0
1711651800000|2024-03-28 18:50:00|12.92|11.12|12.89|11.09|12.92|11.12|12.89|11.09|0
1711652100000|2024-03-28 18:55:00|12.88|11.08|12.79|10.99|12.88|11.08|12.77|10.97|0
1711652400000|2024-03-28 19:00:00|12.78|10.98|12.85|11.05|12.85|11.05|12.76|10.96|0
1711652700000|2024-03-28 19:05:00|12.84|11.04|12.81|11.01|12.87|11.07|12.81|11.01|0
1711653000000|2024-03-28 19:10:00|12.8|11|12.8|11|12.83|11.03|12.78|10.98|0
1711653300000|2024-03-28 19:15:00|12.79|10.99|12.78|10.98|12.79|10.99|12.77|10.97|0
1711653600000|2024-03-28 19:20:00|12.77|10.97|12.78|10.98|12.81|11.01|12.77|10.97|0
1711653900000|2024-03-28 19:25:00|12.77|10.97|12.74|10.94|12.78|10.98|12.72|10.92|0
1711654200000|2024-03-28 19:30:00|12.73|10.93|12.77|10.97|12.8|11|12.72|10.92|0
1711654500000|2024-03-28 19:35:00|12.78|10.98|12.82|11.02|12.83|11.03|12.77|10.97|0
1711654800000|2024-03-28 19:40:00|12.81|11.01|12.81|11.01|12.85|11.05|12.79|10.99|0
1711655100000|2024-03-28 19:45:00|12.82|11.02|12.84|11.04|12.85|11.05|12.81|11.01|0
1711655400000|2024-03-28 19:50:00|12.85|11.05|12.83|11.03|12.88|11.08|12.8|11|0
1711655700000|2024-03-28 19:55:00|12.81|11.01|12.96|11.16|12.96|11.16|12.78|10.98|0
1711656000000|2024-03-28 20:00:00|12.98|11.18|12.96|11.16|13.02|11.22|12.92|11.12|0
1711656300000|2024-03-28 20:05:00|12.97|11.17|12.93|11.13|12.97|11.17|12.93|11.13|0
1711656600000|2024-03-28 20:10:00|12.94|11.14|12.94|11.14|12.95|11.15|12.92|11.12|0
1711656900000|2024-03-28 20:15:00|13.04|11.04|13.04|11.04|13.05|11.05|13.02|11.02|0
1711657200000|2024-03-28 20:20:00|13.03|11.03|13.04|11.04|13.05|11.05|13.03|11.03|0
1711657500000|2024-03-28 20:25:00|13.05|11.05|13.04|11.04|13.05|11.05|13.04|11.04|0
1711657800000|2024-03-28 20:30:00|13.05|11.05|13.05|11.05|13.06|11.06|13.04|11.04|0
1711658100000|2024-03-28 20:35:00|13.06|11.06|13.09|11.09|13.09|11.09|13.05|11.05|0
1711658400000|2024-03-28 20:40:00|13.08|11.08|13.08|11.08|13.09|11.09|13.08|11.08|0
1711659000000|2024-03-28 20:50:00|13.07|11.07|13.08|11.08|13.08|11.08|13.07|11.07|0
1711659300000|2024-03-28 20:55:00|13.07|11.07|13.08|11.08|13.09|11.09|13.07|11.07|0
1711931100000|2024-04-01 00:25:00|12.57|10.77|12.57|10.77|12.57|10.77|12.57|10.77|0
1711931400000|2024-04-01 00:30:00|12.56|10.76|12.56|10.76|12.57|10.77|12.56|10.76|0
1711931700000|2024-04-01 00:35:00|12.57|10.77|12.56|10.76|12.57|10.77|12.56|10.76|0
1711932000000|2024-04-01 00:40:00|12.55|10.75|12.55|10.75|12.56|10.76|12.54|10.74|0
1711932300000|2024-04-01 00:45:00|12.54|10.74|12.55|10.75|12.55|10.75|12.54|10.74|0
1711932600000|2024-04-01 00:50:00|12.54|10.74|12.55|10.75|12.55|10.75|12.54|10.74|0
1711932900000|2024-04-01 00:55:00|12.56|10.76|12.56|10.76|12.56|10.76|12.55|10.75|0
1711933500000|2024-04-01 01:05:00|12.55|10.75|12.55|10.75|12.56|10.76|12.55|10.75|0
1711933800000|2024-04-01 01:10:00|12.56|10.76|12.55|10.75|12.56|10.76|12.54|10.74|0
1711934100000|2024-04-01 01:15:00|12.56|10.76|12.56|10.76|12.56|10.76|12.55|10.75|0
1711934400000|2024-04-01 01:20:00|12.55|10.75|12.55|10.75|12.56|10.76|12.55|10.75|0
1711934700000|2024-04-01 01:25:00|12.54|10.74|12.56|10.76|12.56|10.76|12.54|10.74|0
1711935000000|2024-04-01 01:30:00|12.55|10.75|12.56|10.76|12.57|10.77|12.55|10.75|0
1711935300000|2024-04-01 01:35:00|12.57|10.77|12.57|10.77|12.58|10.78|12.56|10.76|0
1711935600000|2024-04-01 01:40:00|12.58|10.78|12.58|10.78|12.58|10.78|12.58|10.78|0
1711935900000|2024-04-01 01:45:00|12.57|10.77|12.57|10.77|12.58|10.78|12.57|10.77|0
1711936200000|2024-04-01 01:50:00|12.58|10.78|12.57|10.77|12.58|10.78|12.57|10.77|0
1711936500000|2024-04-01 01:55:00|12.58|10.78|12.58|10.78|12.58|10.78|12.57|10.77|0
1711936800000|2024-04-01 02:00:00|12.59|10.79|12.59|10.79|12.59|10.79|12.58|10.78|0
1711937100000|2024-04-01 02:05:00|12.58|10.78|12.58|10.78|12.59|10.79|12.58|10.78|0
1711937400000|2024-04-01 02:10:00|12.59|10.79|12.58|10.78|12.59|10.79|12.58|10.78|0
1711937700000|2024-04-01 02:15:00|12.59|10.79|12.59|10.79|12.59|10.79|12.58|10.78|0
1711938000000|2024-04-01 02:20:00|12.58|10.78|12.59|10.79|12.59|10.79|12.58|10.78|0
1711938300000|2024-04-01 02:25:00|12.58|10.78|12.58|10.78|12.59|10.79|12.58|10.78|0
1711938600000|2024-04-01 02:30:00|12.59|10.79|12.59|10.79|12.59|10.79|12.59|10.79|0
1711938900000|2024-04-01 02:35:00|12.6|10.8|12.6|10.8|12.6|10.8|12.59|10.79|0
1711939200000|2024-04-01 02:40:00|12.59|10.79|12.59|10.79|12.6|10.8|12.59|10.79|0
1711939500000|2024-04-01 02:45:00|12.6|10.8|12.59|10.79|12.6|10.8|12.59|10.79|0
1711939800000|2024-04-01 02:50:00|12.58|10.78|12.58|10.78|12.59|10.79|12.58|10.78|0
1711940700000|2024-04-01 03:05:00|12.59|10.79|12.59|10.79|12.6|10.8|12.58|10.78|0
1711941000000|2024-04-01 03:10:00|12.58|10.78|12.59|10.79|12.59|10.79|12.58|10.78|0
1711941300000|2024-04-01 03:15:00|12.6|10.8|12.59|10.79|12.6|10.8|12.59|10.79|0
1711942200000|2024-04-01 03:30:00|12.58|10.78|12.58|10.78|12.59|10.79|12.57|10.77|0
1711942800000|2024-04-01 03:40:00|12.57|10.77|12.57|10.77|12.58|10.78|12.56|10.76|0
1711943100000|2024-04-01 03:45:00|12.56|10.76|12.56|10.76|12.57|10.77|12.56|10.76|0
1711943400000|2024-04-01 03:50:00|12.55|10.75|12.56|10.76|12.56|10.76|12.55|10.75|0
1711943700000|2024-04-01 03:55:00|12.55|10.75|12.55|10.75|12.55|10.75|12.55|10.75|0
1711944000000|2024-04-01 04:00:00|12.54|10.74|12.54|10.74|12.55|10.75|12.54|10.74|0
1711944300000|2024-04-01 04:05:00|12.55|10.75|12.55|10.75|12.55|10.75|12.54|10.74|0
1711944900000|2024-04-01 04:15:00|12.54|10.74|12.55|10.75|12.55|10.75|12.54|10.74|0
1711945500000|2024-04-01 04:25:00|12.54|10.74|12.54|10.74|12.55|10.75|12.54|10.74|0
1711946100000|2024-04-01 04:35:00|12.55|10.75|12.55|10.75|12.55|10.75|12.54|10.74|0
1711946400000|2024-04-01 04:40:00|12.54|10.74|12.54|10.74|12.54|10.74|12.54|10.74|0
1711946700000|2024-04-01 04:45:00|12.53|10.73|12.53|10.73|12.54|10.74|12.53|10.73|0
1711947600000|2024-04-01 05:00:00|12.54|10.74|12.54|10.74|12.54|10.74|12.53|10.73|0
1711947900000|2024-04-01 05:05:00|12.53|10.73|12.53|10.73|12.53|10.73|12.53|10.73|0
1711948200000|2024-04-01 05:10:00|12.52|10.72|12.54|10.74|12.54|10.74|12.52|10.72|0
1711948500000|2024-04-01 05:15:00|12.55|10.75|12.54|10.74|12.55|10.75|12.54|10.74|0
1711948800000|2024-04-01 05:20:00|12.53|10.73|12.53|10.73|12.53|10.73|12.53|10.73|0
1711949100000|2024-04-01 05:25:00|12.54|10.74|12.54|10.74|12.54|10.74|12.53|10.73|0
1711949400000|2024-04-01 05:30:00|12.55|10.75|12.55|10.75|12.56|10.76|12.55|10.75|0
1711949700000|2024-04-01 05:35:00|12.56|10.76|12.55|10.75|12.56|10.76|12.55|10.75|0
1711950000000|2024-04-01 05:40:00|12.56|10.76|12.56|10.76|12.56|10.76|12.55|10.75|0
1711950300000|2024-04-01 05:45:00|12.54|10.74|12.59|10.79|12.6|10.8|12.54|10.74|0
1711950900000|2024-04-01 05:55:00|12.6|10.8|12.6|10.8|12.61|10.81|12.59|10.79|0
1711951200000|2024-04-01 06:00:00|12.61|10.81|12.6|10.8|12.61|10.81|12.59|10.79|0
1711951500000|2024-04-01 06:05:00|12.59|10.79|12.58|10.78|12.59|10.79|12.57|10.77|0
1711951800000|2024-04-01 06:10:00|12.59|10.79|12.58|10.78|12.59|10.79|12.58|10.78|0
1711952100000|2024-04-01 06:15:00|12.59|10.79|12.59|10.79|12.59|10.79|12.58|10.78|0
1711952400000|2024-04-01 06:20:00|12.6|10.8|12.58|10.78|12.6|10.8|12.58|10.78|0
1711952700000|2024-04-01 06:25:00|12.59|10.79|12.58|10.78|12.59|10.79|12.58|10.78|0
1711953000000|2024-04-01 06:30:00|12.57|10.77|12.58|10.78|12.58|10.78|12.57|10.77|0
1711953300000|2024-04-01 06:35:00|12.59|10.79|12.59|10.79|12.59|10.79|12.58|10.78|0
1711953600000|2024-04-01 06:40:00|12.58|10.78|12.59|10.79|12.59|10.79|12.58|10.78|0
1711953900000|2024-04-01 06:45:00|12.6|10.8|12.6|10.8|12.6|10.8|12.59|10.79|0
1711954200000|2024-04-01 06:50:00|12.59|10.79|12.59|10.79|12.6|10.8|12.59|10.79|0
1711954500000|2024-04-01 06:55:00|12.6|10.8|12.59|10.79|12.6|10.8|12.58|10.78|0
1711954800000|2024-04-01 07:00:00|12.58|10.78|12.58|10.78|12.59|10.79|12.56|10.76|0
1711955100000|2024-04-01 07:05:00|12.57|10.77|12.57|10.77|12.58|10.78|12.57|10.77|0
1711955400000|2024-04-01 07:10:00|12.56|10.76|12.54|10.74|12.56|10.76|12.54|10.74|0
1711955700000|2024-04-01 07:15:00|12.55|10.75|12.55|10.75|12.55|10.75|12.54|10.74|0
1711956000000|2024-04-01 07:20:00|12.54|10.74|12.54|10.74|12.55|10.75|12.54|10.74|0
1711956300000|2024-04-01 07:25:00|12.55|10.75|12.54|10.74|12.55|10.75|12.53|10.73|0
1711956600000|2024-04-01 07:30:00|12.53|10.73|12.55|10.75|12.55|10.75|12.53|10.73|0
1711956900000|2024-04-01 07:35:00|12.56|10.76|12.55|10.75|12.56|10.76|12.55|10.75|0
1711957200000|2024-04-01 07:40:00|12.56|10.76|12.55|10.75|12.56|10.76|12.55|10.75|0
1711957500000|2024-04-01 07:45:00|12.56|10.76|12.56|10.76|12.56|10.76|12.54|10.74|0
1711957800000|2024-04-01 07:50:00|12.55|10.75|12.55|10.75|12.56|10.76|12.54|10.74|0
1711958100000|2024-04-01 07:55:00|12.54|10.74|12.54|10.74|12.55|10.75|12.54|10.74|0
1711958400000|2024-04-01 08:00:00|12.55|10.75|12.57|10.77|12.57|10.77|12.54|10.74|0
1711958700000|2024-04-01 08:05:00|12.58|10.78|12.59|10.79|12.59|10.79|12.58|10.78|0
1711959000000|2024-04-01 08:10:00|12.6|10.8|12.58|10.78|12.6|10.8|12.58|10.78|0
1711959300000|2024-04-01 08:15:00|12.59|10.79|12.58|10.78|12.59|10.79|12.58|10.78|0
1711959600000|2024-04-01 08:20:00|12.57|10.77|12.57|10.77|12.58|10.78|12.56|10.76|0
1711959900000|2024-04-01 08:25:00|12.56|10.76|12.56|10.76|12.57|10.77|12.56|10.76|0
1711960200000|2024-04-01 08:30:00|12.51|10.71|12.51|10.71|12.51|10.71|12.5|10.7|0
1711960500000|2024-04-01 08:35:00|12.5|10.7|12.5|10.7|12.5|10.7|12.5|10.7|0
1711960800000|2024-04-01 08:40:00|12.51|10.71|12.51|10.71|12.51|10.71|12.5|10.7|0
1711961100000|2024-04-01 08:45:00|12.5|10.7|12.51|10.71|12.51|10.71|12.5|10.7|0
1711961400000|2024-04-01 08:50:00|12.5|10.7|12.5|10.7|12.51|10.71|12.5|10.7|0
1711961700000|2024-04-01 08:55:00|12.49|10.69|12.49|10.69|12.5|10.7|12.49|10.69|0
1711962300000|2024-04-01 09:05:00|12.5|10.7|12.5|10.7|12.51|10.71|12.5|10.7|0
1711962600000|2024-04-01 09:10:00|12.49|10.69|12.52|10.72|12.52|10.72|12.49|10.69|0
1711962900000|2024-04-01 09:15:00|12.51|10.71|12.52|10.72|12.52|10.72|12.51|10.71|0
1711963200000|2024-04-01 09:20:00|12.53|10.73|12.53|10.73|12.53|10.73|12.52|10.72|0
1711963500000|2024-04-01 09:25:00|12.52|10.72|12.52|10.72|12.53|10.73|12.52|10.72|0
1711963800000|2024-04-01 09:30:00|12.53|10.73|12.52|10.72|12.53|10.73|12.52|10.72|0
1711964100000|2024-04-01 09:35:00|12.53|10.73|12.53|10.73|12.53|10.73|12.52|10.72|0
1711964400000|2024-04-01 09:40:00|12.52|10.72|12.52|10.72|12.53|10.73|12.52|10.72|0
1711965000000|2024-04-01 09:50:00|12.51|10.71|12.51|10.71|12.51|10.71|12.51|10.71|0
1711965300000|2024-04-01 09:55:00|12.52|10.72|12.51|10.71|12.52|10.72|12.51|10.71|0
1711965600000|2024-04-01 10:00:00|12.5|10.7|12.5|10.7|12.51|10.71|12.5|10.7|0
1711965900000|2024-04-01 10:05:00|12.51|10.71|12.51|10.71|12.51|10.71|12.5|10.7|0
1711966200000|2024-04-01 10:10:00|12.52|10.72|12.51|10.71|12.52|10.72|12.5|10.7|0
1711966500000|2024-04-01 10:15:00|12.5|10.7|12.5|10.7|12.5|10.7|12.5|10.7|0
1711966800000|2024-04-01 10:20:00|12.49|10.69|12.49|10.69|12.49|10.69|12.49|10.69|0
1711967400000|2024-04-01 10:30:00|12.48|10.68|12.49|10.69|12.49|10.69|12.48|10.68|0
1711967700000|2024-04-01 10:35:00|12.48|10.68|12.49|10.69|12.49|10.69|12.48|10.68|0
1711968000000|2024-04-01 10:40:00|12.48|10.68|12.49|10.69|12.49|10.69|12.48|10.68|0
1711968300000|2024-04-01 10:45:00|12.48|10.68|12.49|10.69|12.49|10.69|12.48|10.68|0
1711968600000|2024-04-01 10:50:00|12.4|10.6|12.4|10.6|12.41|10.61|12.39|10.59|0
1711968900000|2024-04-01 10:55:00|12.39|10.59|12.39|10.59|12.4|10.6|12.39|10.59|0
1711969200000|2024-04-01 11:00:00|12.4|10.6|12.44|10.64|12.44|10.64|12.4|10.6|0
1711969500000|2024-04-01 11:05:00|12.43|10.63|12.43|10.63|12.44|10.64|12.43|10.63|0
1711969800000|2024-04-01 11:10:00|12.42|10.62|12.43|10.63|12.44|10.64|12.42|10.62|0
1711970100000|2024-04-01 11:15:00|12.44|10.64|12.46|10.66|12.46|10.66|12.43|10.63|0
1711970400000|2024-04-01 11:20:00|12.47|10.67|12.47|10.67|12.47|10.67|12.46|10.66|0
1711970700000|2024-04-01 11:25:00|12.48|10.68|12.48|10.68|12.49|10.69|12.48|10.68|0
1711971000000|2024-04-01 11:30:00|12.49|10.69|12.59|10.79|12.78|10.98|12.49|10.69|0
1711971300000|2024-04-01 11:35:00|12.58|10.78|12.56|10.76|12.58|10.78|12.56|10.76|0
1711971600000|2024-04-01 11:40:00|12.57|10.77|12.56|10.76|12.57|10.77|12.56|10.76|0
1711971900000|2024-04-01 11:45:00|12.57|10.77|12.56|10.76|12.57|10.77|12.56|10.76|0
1711972200000|2024-04-01 11:50:00|12.57|10.77|12.56|10.76|12.58|10.78|12.56|10.76|0
1711972500000|2024-04-01 11:55:00|12.57|10.77|12.57|10.77|12.57|10.77|12.56|10.76|0
1711972800000|2024-04-01 12:00:00|12.56|10.76|12.57|10.77|12.57|10.77|12.56|10.76|0
1711973100000|2024-04-01 12:05:00|12.58|10.78|12.68|10.88|12.69|10.89|12.58|10.78|0
1711973400000|2024-04-01 12:10:00|12.67|10.87|12.67|10.87|12.69|10.89|12.66|10.86|0
1711973700000|2024-04-01 12:15:00|12.68|10.88|12.68|10.88|12.7|10.9|12.68|10.88|0
1711974000000|2024-04-01 12:20:00|12.69|10.89|12.71|10.91|12.73|10.93|12.69|10.89|0
1711974300000|2024-04-01 12:25:00|12.72|10.92|12.7|10.9|12.72|10.92|12.69|10.89|0
1711974600000|2024-04-01 12:30:00|12.71|10.91|12.74|10.94|12.76|10.96|12.71|10.91|0
1711974900000|2024-04-01 12:35:00|12.73|10.93|12.72|10.92|12.74|10.94|12.71|10.91|0
1711975200000|2024-04-01 12:40:00|12.71|10.91|12.64|10.84|12.72|10.92|12.55|10.75|0
1711975500000|2024-04-01 12:45:00|12.63|10.83|12.63|10.83|12.63|10.83|12.62|10.82|0
1711975800000|2024-04-01 12:50:00|12.62|10.82|12.63|10.83|12.64|10.84|12.62|10.82|0
1711976100000|2024-04-01 12:55:00|12.64|10.84|12.64|10.84|12.66|10.86|12.64|10.84|0
1711976400000|2024-04-01 13:00:00|12.65|10.85|12.67|10.87|12.67|10.87|12.65|10.85|0
1711976700000|2024-04-01 13:05:00|12.66|10.86|12.66|10.86|12.67|10.87|12.65|10.85|0
1711977000000|2024-04-01 13:10:00|12.65|10.85|12.69|10.89|12.7|10.9|12.65|10.85|0
1711977300000|2024-04-01 13:15:00|12.7|10.9|12.73|10.93|12.74|10.94|12.69|10.89|0
1711977600000|2024-04-01 13:20:00|12.74|10.94|12.72|10.92|12.75|10.95|12.71|10.91|0
1711977900000|2024-04-01 13:25:00|12.73|10.93|12.7|10.9|12.73|10.93|12.68|10.88|0
1711978200000|2024-04-01 13:30:00|12.71|10.91|12.67|10.87|12.75|10.95|12.65|10.85|0
1711978500000|2024-04-01 13:35:00|12.66|10.86|12.63|10.83|12.7|10.9|12.62|10.82|0
1711978800000|2024-04-01 13:40:00|12.62|10.82|12.63|10.83|12.65|10.85|12.61|10.81|0
1711979100000|2024-04-01 13:45:00|12.62|10.82|12.66|10.86|12.68|10.88|12.61|10.81|0
1711979400000|2024-04-01 13:50:00|12.65|10.85|12.66|10.86|12.68|10.88|12.65|10.85|0
1711979700000|2024-04-01 13:55:00|12.65|10.85|12.65|10.85|12.66|10.86|12.63|10.83|0
1711980000000|2024-04-01 14:00:00|12.69|10.89|12.79|10.99|12.8|11|12.64|10.84|0
1711980300000|2024-04-01 14:05:00|12.78|10.98|12.7|10.9|12.78|10.98|12.69|10.89|0
1711980600000|2024-04-01 14:10:00|12.71|10.91|12.68|10.88|12.71|10.91|12.67|10.87|0
1711980900000|2024-04-01 14:15:00|12.69|10.89|12.69|10.89|12.71|10.91|12.56|10.76|0
1711981200000|2024-04-01 14:20:00|12.71|10.91|12.65|10.85|12.71|10.91|12.65|10.85|0
1711981500000|2024-04-01 14:25:00|12.66|10.86|12.69|10.89|12.69|10.89|12.65|10.85|0
1711981800000|2024-04-01 14:30:00|12.68|10.88|12.71|10.91|12.74|10.94|12.67|10.87|0
1711982100000|2024-04-01 14:35:00|12.72|10.92|12.79|10.99|12.82|11.02|12.7|10.9|0
1711982400000|2024-04-01 14:40:00|12.8|11|12.63|10.83|13|11.2|12.36|10.56|0
1711982700000|2024-04-01 14:45:00|12.64|10.84|12.64|10.84|12.66|10.86|12.63|10.83|0
1711983000000|2024-04-01 14:50:00|12.65|10.85|12.68|10.88|12.69|10.89|12.65|10.85|0
1711983300000|2024-04-01 14:55:00|12.69|10.89|12.67|10.87|12.7|10.9|12.65|10.85|0
1711983600000|2024-04-01 15:00:00|12.66|10.86|12.67|10.87|12.7|10.9|12.66|10.86|0
1711983900000|2024-04-01 15:05:00|12.68|10.88|12.7|10.9|12.71|10.91|12.65|10.85|0
1711984200000|2024-04-01 15:10:00|12.71|10.91|12.73|10.93|12.74|10.94|12.69|10.89|0
1711984500000|2024-04-01 15:15:00|12.74|10.94|12.78|10.98|12.81|11.01|12.73|10.93|0
1711984800000|2024-04-01 15:20:00|12.79|10.99|12.75|10.95|12.82|11.02|12.72|10.92|0
1711985100000|2024-04-01 15:25:00|12.74|10.94|12.71|10.91|12.75|10.95|12.7|10.9|0
1711985400000|2024-04-01 15:30:00|12.72|10.92|12.75|10.95|12.75|10.95|12.7|10.9|0
1711985700000|2024-04-01 15:35:00|12.74|10.94|12.77|10.97|12.77|10.97|12.71|10.91|0
1711986000000|2024-04-01 15:40:00|12.76|10.96|12.74|10.94|12.78|10.98|12.74|10.94|0
1711986300000|2024-04-01 15:45:00|12.75|10.95|12.6|10.8|12.79|10.99|12.59|10.79|0
1711986600000|2024-04-01 15:50:00|12.59|10.79|12.7|10.9|12.71|10.91|12.59|10.79|0
1711986900000|2024-04-01 15:55:00|12.69|10.89|12.72|10.92|12.72|10.92|12.67|10.87|0
1711987200000|2024-04-01 16:00:00|12.73|10.93|12.65|10.85|12.74|10.94|12.65|10.85|0
1711987500000|2024-04-01 16:05:00|12.64|10.84|12.63|10.83|12.65|10.85|12.6|10.8|0
1711987800000|2024-04-01 16:10:00|12.62|10.82|12.61|10.81|12.64|10.84|12.61|10.81|0
1711988100000|2024-04-01 16:15:00|12.6|10.8|12.61|10.81|12.61|10.81|12.58|10.78|0
1711988400000|2024-04-01 16:20:00|12.6|10.8|12.6|10.8|12.63|10.83|12.59|10.79|0
1711988700000|2024-04-01 16:25:00|12.59|10.79|12.58|10.78|12.61|10.81|12.57|10.77|0
1711989000000|2024-04-01 16:30:00|12.57|10.77|12.56|10.76|12.57|10.77|12.55|10.75|0
1711989300000|2024-04-01 16:35:00|12.57|10.77|12.56|10.76|12.58|10.78|12.54|10.74|0
1711989600000|2024-04-01 16:40:00|12.55|10.75|12.55|10.75|12.56|10.76|12.54|10.74|0
1711989900000|2024-04-01 16:45:00|12.54|10.74|12.55|10.75|12.57|10.77|12.54|10.74|0
1711990200000|2024-04-01 16:50:00|12.56|10.76|12.56|10.76|12.56|10.76|12.54|10.74|0
1711990500000|2024-04-01 16:55:00|12.57|10.77|12.58|10.78|12.59|10.79|12.56|10.76|0
1711990800000|2024-04-01 17:00:00|12.59|10.79|12.61|10.81|12.61|10.81|12.58|10.78|0
1711991100000|2024-04-01 17:05:00|12.6|10.8|12.62|10.82|12.64|10.84|12.59|10.79|0
1711991400000|2024-04-01 17:10:00|12.63|10.83|12.62|10.82|12.64|10.84|12.6|10.8|0
1711991700000|2024-04-01 17:15:00|12.61|10.81|12.65|10.85|12.65|10.85|12.61|10.81|0
1711992000000|2024-04-01 17:20:00|12.66|10.86|12.71|10.91|12.71|10.91|12.66|10.86|0
1711992300000|2024-04-01 17:25:00|12.72|10.92|12.58|10.78|12.72|10.92|12.5|10.7|0
1711992600000|2024-04-01 17:30:00|12.57|10.77|12.61|10.81|12.61|10.81|12.57|10.77|0
1711992900000|2024-04-01 17:35:00|12.6|10.8|12.59|10.79|12.61|10.81|12.57|10.77|0
1711993200000|2024-04-01 17:40:00|12.58|10.78|12.55|10.75|12.59|10.79|12.54|10.74|0
1711993500000|2024-04-01 17:45:00|12.54|10.74|12.56|10.76|12.57|10.77|12.54|10.74|0
1711993800000|2024-04-01 17:50:00|12.55|10.75|12.58|10.78|12.61|10.81|12.55|10.75|0
1711994100000|2024-04-01 17:55:00|12.57|10.77|12.56|10.76|12.58|10.78|12.56|10.76|0
1711994400000|2024-04-01 18:00:00|12.55|10.75|12.54|10.74|12.57|10.77|12.54|10.74|0
1711994700000|2024-04-01 18:05:00|12.55|10.75|12.56|10.76|12.57|10.77|12.55|10.75|0
1711995000000|2024-04-01 18:10:00|12.57|10.77|12.58|10.78|12.59|10.79|12.56|10.76|0
1711995300000|2024-04-01 18:15:00|12.57|10.77|12.53|10.73|12.57|10.77|12.53|10.73|0
1711995600000|2024-04-01 18:20:00|12.54|10.74|12.51|10.71|12.55|10.75|12.51|10.71|0
1711995900000|2024-04-01 18:25:00|12.5|10.7|12.67|10.87|12.67|10.87|12.5|10.7|0
1711996200000|2024-04-01 18:30:00|12.66|10.86|12.65|10.85|12.67|10.87|12.64|10.84|0
1711996500000|2024-04-01 18:35:00|12.66|10.86|12.63|10.83|12.66|10.86|12.63|10.83|0
1711996800000|2024-04-01 18:40:00|12.62|10.82|12.64|10.84|12.65|10.85|12.62|10.82|0
1711997100000|2024-04-01 18:45:00|12.63|10.83|12.64|10.84|12.65|10.85|12.63|10.83|0
1711997400000|2024-04-01 18:50:00|12.65|10.85|12.64|10.84|12.65|10.85|12.62|10.82|0
1711997700000|2024-04-01 18:55:00|12.63|10.83|12.66|10.86|12.68|10.88|12.63|10.83|0
1711998000000|2024-04-01 19:00:00|12.67|10.87|12.63|10.83|12.69|10.89|12.63|10.83|0
1711998300000|2024-04-01 19:05:00|12.62|10.82|12.61|10.81|12.63|10.83|12.59|10.79|0
1711998600000|2024-04-01 19:10:00|12.6|10.8|12.63|10.83|12.64|10.84|12.6|10.8|0
1711998900000|2024-04-01 19:15:00|12.64|10.84|12.65|10.85|12.67|10.87|12.61|10.81|0
1711999200000|2024-04-01 19:20:00|12.64|10.84|12.64|10.84|12.66|10.86|12.62|10.82|0
1711999500000|2024-04-01 19:25:00|12.63|10.83|12.66|10.86|12.68|10.88|12.63|10.83|0
1711999800000|2024-04-01 19:30:00|12.67|10.87|12.62|10.82|12.67|10.87|12.61|10.81|0
1712000100000|2024-04-01 19:35:00|12.63|10.83|12.69|10.89|12.7|10.9|12.63|10.83|0
1712000400000|2024-04-01 19:40:00|12.68|10.88|12.62|10.82|12.68|10.88|12.61|10.81|0
1712000700000|2024-04-01 19:45:00|12.61|10.81|12.65|10.85|12.66|10.86|12.61|10.81|0
1712001000000|2024-04-01 19:50:00|12.66|10.86|12.56|10.76|12.67|10.87|12.56|10.76|0
1712001300000|2024-04-01 19:55:00|12.54|10.74|12.61|10.81|12.61|10.81|12.52|10.72|0
1712001600000|2024-04-01 20:00:00|12.62|10.82|12.59|10.79|12.63|10.83|12.59|10.79|0
1712001900000|2024-04-01 20:05:00|12.6|10.8|12.61|10.81|12.62|10.82|12.6|10.8|0
1712002200000|2024-04-01 20:10:00|12.6|10.8|12.6|10.8|12.61|10.81|12.59|10.79|0
1712002500000|2024-04-01 20:15:00|12.7|10.7|12.71|10.71|12.72|10.72|12.7|10.7|0
1712002800000|2024-04-01 20:20:00|12.72|10.72|12.73|10.73|12.74|10.74|12.71|10.71|0
1712003100000|2024-04-01 20:25:00|12.74|10.74|12.75|10.75|12.75|10.75|12.73|10.73|0
1712003400000|2024-04-01 20:30:00|12.74|10.74|12.73|10.73|12.75|10.75|12.73|10.73|0
1712004000000|2024-04-01 20:40:00|12.74|10.74|12.74|10.74|12.74|10.74|12.73|10.73|0
1712004300000|2024-04-01 20:45:00|12.73|10.73|12.73|10.73|12.74|10.74|12.73|10.73|0
1712004600000|2024-04-01 20:50:00|12.72|10.72|12.73|10.73|12.73|10.73|12.72|10.72|0
1712004900000|2024-04-01 20:55:00|12.72|10.72|12.71|10.71|12.72|10.72|12.71|10.71|0
1712005200000|2024-04-01 21:00:00|12.72|10.72|12.71|10.71|12.72|10.72|12.71|10.71|0
1712005500000|2024-04-01 21:05:00|12.7|10.7|12.71|10.71|12.71|10.71|12.7|10.7|0
1712005800000|2024-04-01 21:10:00|12.7|10.7|12.71|10.71|12.71|10.71|12.7|10.7|0
1712006400000|2024-04-01 21:20:00|12.7|10.7|12.7|10.7|12.7|10.7|12.7|10.7|0
1712006700000|2024-04-01 21:25:00|12.71|10.71|12.69|10.69|12.71|10.71|12.69|10.69|0
1712007000000|2024-04-01 21:30:00|12.7|10.7|12.7|10.7|12.7|10.7|12.7|10.7|0
1712007300000|2024-04-01 21:35:00|12.71|10.71|12.7|10.7|12.71|10.71|12.7|10.7|0
1712007900000|2024-04-01 21:45:00|12.71|10.71|12.7|10.7|12.71|10.71|12.7|10.7|0
1712008200000|2024-04-01 21:50:00|12.71|10.71|12.7|10.7|12.71|10.71|12.7|10.7|0
1712008500000|2024-04-01 21:55:00|12.71|10.71|12.69|10.69|12.71|10.71|12.69|10.69|0
1712008800000|2024-04-01 22:00:00|12.71|10.71|12.74|10.74|12.75|10.75|12.7|10.7|0
1712009100000|2024-04-01 22:05:00|12.73|10.73|12.76|10.76|12.76|10.76|12.73|10.73|0
1712009400000|2024-04-01 22:10:00|12.75|10.75|12.74|10.74|12.75|10.75|12.74|10.74|0
1712009700000|2024-04-01 22:15:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1712010000000|2024-04-01 22:20:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1712010300000|2024-04-01 22:25:00|12.77|10.77|12.77|10.77|12.77|10.77|12.76|10.76|0
1712010600000|2024-04-01 22:30:00|12.78|10.78|12.77|10.77|12.78|10.78|12.77|10.77|0
1712010900000|2024-04-01 22:35:00|12.76|10.76|12.75|10.75|12.76|10.76|12.73|10.73|0
1712011200000|2024-04-01 22:40:00|12.76|10.76|12.75|10.75|12.76|10.76|12.75|10.75|0
1712011500000|2024-04-01 22:45:00|12.74|10.74|12.74|10.74|12.75|10.75|12.74|10.74|0
1712011800000|2024-04-01 22:50:00|12.75|10.75|12.77|10.77|12.77|10.77|12.75|10.75|0
1712012100000|2024-04-01 22:55:00|12.78|10.78|12.77|10.77|12.78|10.78|12.77|10.77|0
1712012400000|2024-04-01 23:00:00|12.78|10.78|12.77|10.77|12.78|10.78|12.77|10.77|0
1712012700000|2024-04-01 23:05:00|12.76|10.76|12.77|10.77|12.77|10.77|12.76|10.76|0
1712013000000|2024-04-01 23:10:00|12.76|10.76|12.76|10.76|12.77|10.77|12.76|10.76|0
1712013300000|2024-04-01 23:15:00|12.75|10.75|12.75|10.75|12.76|10.76|12.75|10.75|0
1712013600000|2024-04-01 23:20:00|12.74|10.74|12.75|10.75|12.76|10.76|12.74|10.74|0
1712013900000|2024-04-01 23:25:00|12.74|10.74|12.76|10.76|12.77|10.77|12.74|10.74|0
1712014200000|2024-04-01 23:30:00|12.75|10.75|12.76|10.76|12.76|10.76|12.75|10.75|0
1712014500000|2024-04-01 23:35:00|12.77|10.77|12.8|10.8|12.81|10.81|12.77|10.77|0
1712014800000|2024-04-01 23:40:00|12.81|10.81|12.81|10.81|12.81|10.81|12.8|10.8|0
1712015100000|2024-04-01 23:45:00|12.8|10.8|12.78|10.78|12.8|10.8|12.78|10.78|0
1712015400000|2024-04-01 23:50:00|12.79|10.79|12.78|10.78|12.79|10.79|12.77|10.77|0
1712015700000|2024-04-01 23:55:00|12.77|10.77|12.77|10.77|12.77|10.77|12.76|10.76|0
1712016000000|2024-04-02 00:00:00|12.76|10.76|12.77|10.77|12.79|10.79|12.76|10.76|0
1712016300000|2024-04-02 00:05:00|12.78|10.78|12.78|10.78|12.8|10.8|12.77|10.77|0
1712016600000|2024-04-02 00:10:00|12.77|10.77|12.77|10.77|12.77|10.77|12.77|10.77|0
1712016900000|2024-04-02 00:15:00|12.67|10.87|12.68|10.88|12.68|10.88|12.66|10.86|0
1712017200000|2024-04-02 00:20:00|12.67|10.87|12.67|10.87|12.68|10.88|12.66|10.86|0
1712017500000|2024-04-02 00:25:00|12.66|10.86|12.65|10.85|12.67|10.87|12.65|10.85|0
1712017800000|2024-04-02 00:30:00|12.64|10.84|12.66|10.86|12.66|10.86|12.64|10.84|0
1712018100000|2024-04-02 00:35:00|12.67|10.87|12.67|10.87|12.67|10.87|12.66|10.86|0
1712018400000|2024-04-02 00:40:00|12.66|10.86|12.65|10.85|12.67|10.87|12.65|10.85|0
1712018700000|2024-04-02 00:45:00|12.66|10.86|12.65|10.85|12.67|10.87|12.65|10.85|0
1712019000000|2024-04-02 00:50:00|12.66|10.86|12.65|10.85|12.66|10.86|12.64|10.84|0
1712019300000|2024-04-02 00:55:00|12.66|10.86|12.67|10.87|12.67|10.87|12.65|10.85|0
1712019600000|2024-04-02 01:00:00|12.68|10.88|12.68|10.88|12.68|10.88|12.67|10.87|0
1712019900000|2024-04-02 01:05:00|12.69|10.89|12.68|10.88|12.69|10.89|12.68|10.88|0
1712020200000|2024-04-02 01:10:00|12.69|10.89|12.69|10.89|12.69|10.89|12.68|10.88|0
1712020500000|2024-04-02 01:15:00|12.68|10.88|12.67|10.87|12.69|10.89|12.67|10.87|0
1712020800000|2024-04-02 01:20:00|12.66|10.86|12.65|10.85|12.66|10.86|12.64|10.84|0
1712021100000|2024-04-02 01:25:00|12.64|10.84|12.63|10.83|12.65|10.85|12.63|10.83|0
1712021400000|2024-04-02 01:30:00|12.62|10.82|12.65|10.85|12.66|10.86|12.62|10.82|0
1712021700000|2024-04-02 01:35:00|12.66|10.86|12.66|10.86|12.67|10.87|12.65|10.85|0
1712022000000|2024-04-02 01:40:00|12.67|10.87|12.66|10.86|12.67|10.87|12.66|10.86|0
1712022300000|2024-04-02 01:45:00|12.65|10.85|12.65|10.85|12.67|10.87|12.65|10.85|0
1712022600000|2024-04-02 01:50:00|12.66|10.86|12.66|10.86|12.67|10.87|12.65|10.85|0
1712022900000|2024-04-02 01:55:00|12.65|10.85|12.65|10.85|12.66|10.86|12.65|10.85|0
1712023200000|2024-04-02 02:00:00|12.64|10.84|12.66|10.86|12.66|10.86|12.64|10.84|0
1712023500000|2024-04-02 02:05:00|12.65|10.85|12.66|10.86|12.66|10.86|12.65|10.85|0
1712023800000|2024-04-02 02:10:00|12.67|10.87|12.66|10.86|12.67|10.87|12.66|10.86|0
1712024100000|2024-04-02 02:15:00|12.65|10.85|12.65|10.85|12.65|10.85|12.65|10.85|0
1712024400000|2024-04-02 02:20:00|12.64|10.84|12.63|10.83|12.64|10.84|12.63|10.83|0
1712024700000|2024-04-02 02:25:00|12.64|10.84|12.64|10.84|12.65|10.85|12.63|10.83|0
1712025000000|2024-04-02 02:30:00|12.63|10.83|12.62|10.82|12.63|10.83|12.62|10.82|0
1712025300000|2024-04-02 02:35:00|12.63|10.83|12.63|10.83|12.63|10.83|12.62|10.82|0
1712025600000|2024-04-02 02:40:00|12.64|10.84|12.64|10.84|12.64|10.84|12.63|10.83|0
1712025900000|2024-04-02 02:45:00|12.63|10.83|12.64|10.84|12.64|10.84|12.63|10.83|0
1712026200000|2024-04-02 02:50:00|12.65|10.85|12.62|10.82|12.65|10.85|12.62|10.82|0
1712026500000|2024-04-02 02:55:00|12.61|10.81|12.61|10.81|12.61|10.81|12.6|10.8|0
1712026800000|2024-04-02 03:00:00|12.6|10.8|12.61|10.81|12.62|10.82|12.6|10.8|0
1712027100000|2024-04-02 03:05:00|12.62|10.82|12.62|10.82|12.62|10.82|12.61|10.81|0
1712027400000|2024-04-02 03:10:00|12.63|10.83|12.61|10.81|12.63|10.83|12.61|10.81|0
1712027700000|2024-04-02 03:15:00|12.62|10.82|12.61|10.81|12.62|10.82|12.61|10.81|0
1712028000000|2024-04-02 03:20:00|12.62|10.82|12.62|10.82|12.62|10.82|12.61|10.81|0
1712028300000|2024-04-02 03:25:00|12.61|10.81|12.62|10.82|12.62|10.82|12.61|10.81|0
1712028600000|2024-04-02 03:30:00|12.61|10.81|12.62|10.82|12.62|10.82|12.61|10.81|0
1712028900000|2024-04-02 03:35:00|12.61|10.81|12.62|10.82|12.62|10.82|12.6|10.8|0
1712029200000|2024-04-02 03:40:00|12.63|10.83|12.63|10.83|12.64|10.84|12.63|10.83|0
1712029500000|2024-04-02 03:45:00|12.64|10.84|12.64|10.84|12.64|10.84|12.63|10.83|0
1712029800000|2024-04-02 03:50:00|12.63|10.83|12.63|10.83|12.63|10.83|12.63|10.83|0
1712030100000|2024-04-02 03:55:00|12.64|10.84|12.64|10.84|12.65|10.85|12.63|10.83|0
1712030400000|2024-04-02 04:00:00|12.63|10.83|12.65|10.85|12.65|10.85|12.63|10.83|0
1712030700000|2024-04-02 04:05:00|12.64|10.84|12.65|10.85|12.65|10.85|12.64|10.84|0
1712031300000|2024-04-02 04:15:00|12.66|10.86|12.66|10.86|12.66|10.86|12.66|10.86|0
1712031600000|2024-04-02 04:20:00|12.65|10.85|12.67|10.87|12.67|10.87|12.65|10.85|0
1712031900000|2024-04-02 04:25:00|12.66|10.86|12.65|10.85|12.66|10.86|12.65|10.85|0
1712032200000|2024-04-02 04:30:00|12.66|10.86|12.65|10.85|12.66|10.86|12.65|10.85|0
1712032500000|2024-04-02 04:35:00|12.64|10.84|12.65|10.85|12.65|10.85|12.64|10.84|0
1712032800000|2024-04-02 04:40:00|12.64|10.84|12.63|10.83|12.64|10.84|12.63|10.83|0
1712033100000|2024-04-02 04:45:00|12.64|10.84|12.64|10.84|12.64|10.84|12.63|10.83|0
1712033400000|2024-04-02 04:50:00|12.65|10.85|12.65|10.85|12.65|10.85|12.64|10.84|0
1712033700000|2024-04-02 04:55:00|12.64|10.84|12.65|10.85|12.65|10.85|12.64|10.84|0
1712034000000|2024-04-02 05:00:00|12.64|10.84|12.66|10.86|12.66|10.86|12.64|10.84|0
1712034300000|2024-04-02 05:05:00|12.65|10.85|12.66|10.86|12.66|10.86|12.65|10.85|0
1712034600000|2024-04-02 05:10:00|12.65|10.85|12.66|10.86|12.66|10.86|12.65|10.85|0
1712034900000|2024-04-02 05:15:00|12.67|10.87|12.69|10.89|12.69|10.89|12.67|10.87|0
1712035200000|2024-04-02 05:20:00|12.68|10.88|12.68|10.88|12.69|10.89|12.68|10.88|0
1712035500000|2024-04-02 05:25:00|12.67|10.87|12.67|10.87|12.67|10.87|12.67|10.87|0
1712035800000|2024-04-02 05:30:00|12.68|10.88|12.68|10.88|12.68|10.88|12.67|10.87|0
1712036100000|2024-04-02 05:35:00|12.67|10.87|12.68|10.88|12.68|10.88|12.67|10.87|0
1712036400000|2024-04-02 05:40:00|12.69|10.89|12.68|10.88|12.69|10.89|12.68|10.88|0
1712036700000|2024-04-02 05:45:00|12.69|10.89|12.67|10.87|12.69|10.89|12.66|10.86|0
1712037000000|2024-04-02 05:50:00|12.66|10.86|12.67|10.87|12.68|10.88|12.66|10.86|0
1712037300000|2024-04-02 05:55:00|12.66|10.86|12.66|10.86|12.66|10.86|12.66|10.86|0
1712037600000|2024-04-02 06:00:00|12.67|10.87|12.65|10.85|12.67|10.87|12.64|10.84|0
1712037900000|2024-04-02 06:05:00|12.64|10.84|12.65|10.85|12.65|10.85|12.63|10.83|0
1712038200000|2024-04-02 06:10:00|12.64|10.84|12.65|10.85|12.66|10.86|12.64|10.84|0
1712038500000|2024-04-02 06:15:00|12.66|10.86|12.63|10.83|12.66|10.86|12.63|10.83|0
1712038800000|2024-04-02 06:20:00|12.64|10.84|12.63|10.83|12.64|10.84|12.62|10.82|0
1712039100000|2024-04-02 06:25:00|12.62|10.82|12.62|10.82|12.64|10.84|12.61|10.81|0
1712039400000|2024-04-02 06:30:00|12.61|10.81|12.62|10.82|12.62|10.82|12.61|10.81|0
1712039700000|2024-04-02 06:35:00|12.63|10.83|12.63|10.83|12.63|10.83|12.62|10.82|0
1712040000000|2024-04-02 06:40:00|12.62|10.82|12.61|10.81|12.63|10.83|12.6|10.8|0
1712040300000|2024-04-02 06:45:00|12.6|10.8|12.59|10.79|12.61|10.81|12.59|10.79|0
1712040600000|2024-04-02 06:50:00|12.58|10.78|12.62|10.82|12.63|10.83|12.58|10.78|0
1712040900000|2024-04-02 06:55:00|12.63|10.83|12.64|10.84|12.64|10.84|12.62|10.82|0
1712041200000|2024-04-02 07:00:00|12.63|10.83|12.59|10.79|12.64|10.84|12.59|10.79|0
1712041500000|2024-04-02 07:05:00|12.58|10.78|12.57|10.77|12.59|10.79|12.57|10.77|0
1712041800000|2024-04-02 07:10:00|12.58|10.78|12.59|10.79|12.61|10.81|12.57|10.77|0
1712042100000|2024-04-02 07:15:00|12.6|10.8|12.63|10.83|12.63|10.83|12.59|10.79|0
1712042400000|2024-04-02 07:20:00|12.62|10.82|12.64|10.84|12.65|10.85|12.62|10.82|0
1712042700000|2024-04-02 07:25:00|12.65|10.85|12.68|10.88|12.69|10.89|12.64|10.84|0
1712043000000|2024-04-02 07:30:00|12.67|10.87|12.66|10.86|12.68|10.88|12.65|10.85|0
1712043300000|2024-04-02 07:35:00|12.65|10.85|12.63|10.83|12.67|10.87|12.63|10.83|0
1712043600000|2024-04-02 07:40:00|12.64|10.84|12.64|10.84|12.64|10.84|12.62|10.82|0
1712043900000|2024-04-02 07:45:00|12.65|10.85|12.64|10.84|12.65|10.85|12.63|10.83|0
1712044200000|2024-04-02 07:50:00|12.63|10.83|12.64|10.84|12.66|10.86|12.63|10.83|0
1712044500000|2024-04-02 07:55:00|12.63|10.83|12.65|10.85|12.65|10.85|12.62|10.82|0
1712044800000|2024-04-02 08:00:00|12.64|10.84|12.55|10.75|12.64|10.84|12.54|10.74|0
1712045100000|2024-04-02 08:05:00|12.56|10.76|12.57|10.77|12.59|10.79|12.56|10.76|0
1712045400000|2024-04-02 08:10:00|12.58|10.78|12.58|10.78|12.59|10.79|12.56|10.76|0
1712045700000|2024-04-02 08:15:00|12.59|10.79|12.53|10.73|12.59|10.79|12.52|10.72|0
1712046000000|2024-04-02 08:20:00|12.52|10.72|12.54|10.74|12.55|10.75|12.52|10.72|0
1712046300000|2024-04-02 08:25:00|12.53|10.73|12.54|10.74|12.55|10.75|12.53|10.73|0
1712046600000|2024-04-02 08:30:00|12.55|10.75|12.54|10.74|12.55|10.75|12.54|10.74|0
1712046900000|2024-04-02 08:35:00|12.55|10.75|12.56|10.76|12.57|10.77|12.54|10.74|0
1712047200000|2024-04-02 08:40:00|12.57|10.77|12.6|10.8|12.61|10.81|12.57|10.77|0
1712047500000|2024-04-02 08:45:00|12.61|10.81|12.62|10.82|12.63|10.83|12.6|10.8|0
1712047800000|2024-04-02 08:50:00|12.63|10.83|12.63|10.83|12.65|10.85|12.63|10.83|0
1712048100000|2024-04-02 08:55:00|12.64|10.84|12.61|10.81|12.64|10.84|12.61|10.81|0
1712048400000|2024-04-02 09:00:00|12.62|10.82|12.61|10.81|12.62|10.82|12.6|10.8|0
1712048700000|2024-04-02 09:05:00|12.62|10.82|12.58|10.78|12.62|10.82|12.58|10.78|0
1712049000000|2024-04-02 09:10:00|12.57|10.77|12.58|10.78|12.59|10.79|12.56|10.76|0
1712049300000|2024-04-02 09:15:00|12.59|10.79|12.6|10.8|12.6|10.8|12.58|10.78|0
1712049600000|2024-04-02 09:20:00|12.59|10.79|12.57|10.77|12.59|10.79|12.57|10.77|0
1712049900000|2024-04-02 09:25:00|12.56|10.76|12.58|10.78|12.58|10.78|12.56|10.76|0
1712050200000|2024-04-02 09:30:00|12.59|10.79|12.59|10.79|12.61|10.81|12.58|10.78|0
1712050500000|2024-04-02 09:35:00|12.6|10.8|12.58|10.78|12.6|10.8|12.58|10.78|0
1712050800000|2024-04-02 09:40:00|12.59|10.79|12.57|10.77|12.59|10.79|12.57|10.77|0
1712051100000|2024-04-02 09:45:00|12.58|10.78|12.6|10.8|12.61|10.81|12.57|10.77|0
1712051400000|2024-04-02 09:50:00|12.59|10.79|12.63|10.83|12.64|10.84|12.59|10.79|0
1712051700000|2024-04-02 09:55:00|12.64|10.84|12.64|10.84|12.65|10.85|12.63|10.83|0
1712052000000|2024-04-02 10:00:00|12.65|10.85|12.68|10.88|12.69|10.89|12.65|10.85|0
1712052300000|2024-04-02 10:05:00|12.69|10.89|12.69|10.89|12.69|10.89|12.68|10.88|0
1712052600000|2024-04-02 10:10:00|12.68|10.88|12.69|10.89|12.7|10.9|12.67|10.87|0
1712052900000|2024-04-02 10:15:00|12.7|10.9|12.66|10.86|12.7|10.9|12.66|10.86|0
1712053200000|2024-04-02 10:20:00|12.67|10.87|12.66|10.86|12.67|10.87|12.65|10.85|0
1712053500000|2024-04-02 10:25:00|12.65|10.85|12.66|10.86|12.67|10.87|12.65|10.85|0
1712053800000|2024-04-02 10:30:00|12.65|10.85|12.66|10.86|12.67|10.87|12.65|10.85|0
1712054100000|2024-04-02 10:35:00|12.67|10.87|12.75|10.95|12.76|10.96|12.66|10.86|0
1712054400000|2024-04-02 10:40:00|12.74|10.94|12.72|10.92|12.76|10.96|12.72|10.92|0
1712054700000|2024-04-02 10:45:00|12.73|10.93|12.71|10.91|12.74|10.94|12.71|10.91|0
1712055000000|2024-04-02 10:50:00|12.7|10.9|12.72|10.92|12.73|10.93|12.69|10.89|0
1712055300000|2024-04-02 10:55:00|12.71|10.91|12.7|10.9|12.72|10.92|12.68|10.88|0
1712055600000|2024-04-02 11:00:00|12.69|10.89|12.69|10.89|12.72|10.92|12.69|10.89|0
1712055900000|2024-04-02 11:05:00|12.7|10.9|12.7|10.9|12.72|10.92|12.69|10.89|0
1712056200000|2024-04-02 11:10:00|12.71|10.91|12.72|10.92|12.72|10.92|12.71|10.91|0
1712056500000|2024-04-02 11:15:00|12.71|10.91|12.72|10.92|12.73|10.93|12.7|10.9|0
1712056800000|2024-04-02 11:20:00|12.73|10.93|12.78|10.98|12.8|11|12.72|10.92|0
1712057100000|2024-04-02 11:25:00|12.77|10.97|12.76|10.96|12.78|10.98|12.76|10.96|0
1712057400000|2024-04-02 11:30:00|12.77|10.97|12.77|10.97|12.78|10.98|12.76|10.96|0
1712057700000|2024-04-02 11:35:00|12.76|10.96|12.74|10.94|12.77|10.97|12.74|10.94|0
1712058000000|2024-04-02 11:40:00|12.75|10.95|12.55|10.75|12.76|10.96|12.35|10.55|0
1712058300000|2024-04-02 11:45:00|12.54|10.74|12.59|10.79|12.6|10.8|12.54|10.74|0
1712058600000|2024-04-02 11:50:00|12.6|10.8|12.6|10.8|12.6|10.8|12.58|10.78|0
1712058900000|2024-04-02 11:55:00|12.61|10.81|12.61|10.81|12.61|10.81|12.59|10.79|0
1712059200000|2024-04-02 12:00:00|12.6|10.8|12.6|10.8|12.61|10.81|12.57|10.77|0
1712059500000|2024-04-02 12:05:00|12.59|10.79|12.59|10.79|12.61|10.81|12.59|10.79|0
1712059800000|2024-04-02 12:10:00|12.6|10.8|12.62|10.82|12.62|10.82|12.59|10.79|0
1712060100000|2024-04-02 12:15:00|12.63|10.83|12.64|10.84|12.64|10.84|12.63|10.83|0
1712060400000|2024-04-02 12:20:00|12.63|10.83|12.63|10.83|12.64|10.84|12.63|10.83|0
1712060700000|2024-04-02 12:25:00|12.64|10.84|12.6|10.8|12.64|10.84|12.6|10.8|0
1712061000000|2024-04-02 12:30:00|12.61|10.81|12.66|10.86|12.66|10.86|12.6|10.8|0
1712061300000|2024-04-02 12:35:00|12.65|10.85|12.7|10.9|12.7|10.9|12.65|10.85|0
1712061600000|2024-04-02 12:40:00|12.71|10.91|12.36|10.56|12.77|10.97|12.36|10.56|0
1712061900000|2024-04-02 12:45:00|12.35|10.55|12.39|10.59|12.42|10.62|12.35|10.55|0
1712062200000|2024-04-02 12:50:00|12.41|10.61|12.4|10.6|12.42|10.62|12.38|10.58|0
1712062500000|2024-04-02 12:55:00|12.41|10.61|12.42|10.62|12.44|10.64|12.41|10.61|0
1712062800000|2024-04-02 13:00:00|12.43|10.63|12.47|10.67|12.47|10.67|12.41|10.61|0
1712063100000|2024-04-02 13:05:00|12.46|10.66|12.49|10.69|12.5|10.7|12.46|10.66|0
1712063400000|2024-04-02 13:10:00|12.5|10.7|12.54|10.74|12.56|10.76|12.5|10.7|0
1712063700000|2024-04-02 13:15:00|12.55|10.75|12.58|10.78|12.59|10.79|12.54|10.74|0
1712064000000|2024-04-02 13:20:00|12.57|10.77|12.57|10.77|12.57|10.77|12.54|10.74|0
1712064300000|2024-04-02 13:25:00|12.58|10.78|12.53|10.73|12.59|10.79|12.53|10.73|0
1712064600000|2024-04-02 13:30:00|12.55|10.75|12.76|10.96|12.76|10.96|12.52|10.72|0
1712064900000|2024-04-02 13:35:00|12.77|10.97|12.83|11.03|12.83|11.03|12.75|10.95|0
1712065200000|2024-04-02 13:40:00|12.84|11.04|12.47|10.67|13.52|11.72|12.33|10.53|0
1712065500000|2024-04-02 13:45:00|12.48|10.68|12.5|10.7|12.51|10.71|12.46|10.66|0
1712065800000|2024-04-02 13:50:00|12.51|10.71|12.49|10.69|12.55|10.75|12.48|10.68|0
1712066100000|2024-04-02 13:55:00|12.48|10.68|12.47|10.67|12.54|10.74|12.47|10.67|0
1712066400000|2024-04-02 14:00:00|12.48|10.68|12.38|10.58|12.54|10.74|12.38|10.58|0
1712066700000|2024-04-02 14:05:00|12.39|10.59|12.51|10.71|12.58|10.78|12.31|10.51|0
1712067000000|2024-04-02 14:10:00|12.5|10.7|12.61|10.81|12.62|10.82|12.5|10.7|0
1712067300000|2024-04-02 14:15:00|12.6|10.8|12.52|10.72|12.6|10.8|12.31|10.51|0
1712067600000|2024-04-02 14:20:00|12.51|10.71|12.44|10.64|12.53|10.73|12.41|10.61|0
1712067900000|2024-04-02 14:25:00|12.42|10.62|12.65|10.85|12.69|10.89|12.4|10.6|0
1712068200000|2024-04-02 14:30:00|12.66|10.86|12.66|10.86|12.69|10.89|12.61|10.81|0
1712068500000|2024-04-02 14:35:00|12.67|10.87|12.62|10.82|12.67|10.87|12.6|10.8|0
1712068800000|2024-04-02 14:40:00|12.61|10.81|12.61|10.81|12.64|10.84|12.58|10.78|0
1712069100000|2024-04-02 14:45:00|12.6|10.8|12.66|10.86|12.68|10.88|12.59|10.79|0
1712069400000|2024-04-02 14:50:00|12.65|10.85|12.67|10.87|12.67|10.87|12.63|10.83|0
1712069700000|2024-04-02 14:55:00|12.66|10.86|12.68|10.88|12.71|10.91|12.66|10.86|0
1712070000000|2024-04-02 15:00:00|12.69|10.89|12.68|10.88|12.7|10.9|12.65|10.85|0
1712070300000|2024-04-02 15:05:00|12.67|10.87|12.64|10.84|12.69|10.89|12.63|10.83|0
1712070600000|2024-04-02 15:10:00|12.63|10.83|12.57|10.77|12.63|10.83|12.57|10.77|0
1712070900000|2024-04-02 15:15:00|12.58|10.78|12.54|10.74|12.59|10.79|12.54|10.74|0
1712071200000|2024-04-02 15:20:00|12.55|10.75|12.58|10.78|12.58|10.78|12.54|10.74|0
1712071500000|2024-04-02 15:25:00|12.59|10.79|12.57|10.77|12.59|10.79|12.57|10.77|0
1712071800000|2024-04-02 15:30:00|12.58|10.78|12.56|10.76|12.58|10.78|12.55|10.75|0
1712072100000|2024-04-02 15:35:00|12.57|10.77|12.6|10.8|12.61|10.81|12.53|10.73|0
1712072400000|2024-04-02 15:40:00|12.61|10.81|12.6|10.8|12.61|10.81|12.57|10.77|0
1712072700000|2024-04-02 15:45:00|12.61|10.81|12.64|10.84|12.64|10.84|12.6|10.8|0
1712073000000|2024-04-02 15:50:00|12.63|10.83|12.67|10.87|12.67|10.87|12.63|10.83|0
1712073300000|2024-04-02 15:55:00|12.66|10.86|12.65|10.85|12.66|10.86|12.6|10.8|0
1712073600000|2024-04-02 16:00:00|12.64|10.84|12.63|10.83|12.67|10.87|12.62|10.82|0
1712073900000|2024-04-02 16:05:00|12.62|10.82|12.64|10.84|12.67|10.87|12.62|10.82|0
1712074200000|2024-04-02 16:10:00|12.63|10.83|12.67|10.87|12.68|10.88|12.63|10.83|0
1712074500000|2024-04-02 16:15:00|12.68|10.88|12.67|10.87|12.68|10.88|12.65|10.85|0
1712074800000|2024-04-02 16:20:00|12.66|10.86|12.63|10.83|12.68|10.88|12.61|10.81|0
1712075100000|2024-04-02 16:25:00|12.62|10.82|12.59|10.79|12.63|10.83|12.59|10.79|0
1712075400000|2024-04-02 16:30:00|12.6|10.8|12.59|10.79|12.61|10.81|12.59|10.79|0
1712075700000|2024-04-02 16:35:00|12.58|10.78|12.57|10.77|12.59|10.79|12.56|10.76|0
1712076000000|2024-04-02 16:40:00|12.56|10.76|12.59|10.79|12.59|10.79|12.56|10.76|0
1712076300000|2024-04-02 16:45:00|12.58|10.78|12.52|10.72|12.59|10.79|12.5|10.7|0
1712076600000|2024-04-02 16:50:00|12.53|10.73|12.53|10.73|12.55|10.75|12.52|10.72|0
1712076900000|2024-04-02 16:55:00|12.52|10.72|12.5|10.7|12.53|10.73|12.5|10.7|0
1712077200000|2024-04-02 17:00:00|12.49|10.69|12.49|10.69|12.51|10.71|12.48|10.68|0
1712077500000|2024-04-02 17:05:00|12.48|10.68|12.51|10.71|12.52|10.72|12.48|10.68|0
1712077800000|2024-04-02 17:10:00|12.52|10.72|12.55|10.75|12.55|10.75|12.51|10.71|0
1712078100000|2024-04-02 17:15:00|12.54|10.74|12.57|10.77|12.57|10.77|12.53|10.73|0
1712078400000|2024-04-02 17:20:00|12.56|10.76|12.56|10.76|12.58|10.78|12.54|10.74|0
1712078700000|2024-04-02 17:25:00|12.55|10.75|12.55|10.75|12.57|10.77|12.54|10.74|0
1712079000000|2024-04-02 17:30:00|12.54|10.74|12.56|10.76|12.56|10.76|12.54|10.74|0
1712079300000|2024-04-02 17:35:00|12.55|10.75|12.56|10.76|12.58|10.78|12.54|10.74|0
1712079600000|2024-04-02 17:40:00|12.57|10.77|12.55|10.75|12.59|10.79|12.55|10.75|0
1712079900000|2024-04-02 17:45:00|12.56|10.76|12.51|10.71|12.56|10.76|12.51|10.71|0
1712080200000|2024-04-02 17:50:00|12.5|10.7|12.53|10.73|12.54|10.74|12.5|10.7|0
1712080500000|2024-04-02 17:55:00|12.54|10.74|12.53|10.73|12.54|10.74|12.5|10.7|0
1712080800000|2024-04-02 18:00:00|12.52|10.72|12.53|10.73|12.54|10.74|12.52|10.72|0
1712081100000|2024-04-02 18:05:00|12.52|10.72|12.5|10.7|12.54|10.74|12.5|10.7|0
1712081400000|2024-04-02 18:10:00|12.49|10.69|12.51|10.71|12.52|10.72|12.49|10.69|0
1712081700000|2024-04-02 18:15:00|12.5|10.7|12.49|10.69|12.51|10.71|12.49|10.69|0
1712082000000|2024-04-02 18:20:00|12.48|10.68|12.51|10.71|12.51|10.71|12.47|10.67|0
1712082300000|2024-04-02 18:25:00|12.5|10.7|12.51|10.71|12.51|10.71|12.48|10.68|0
1712082600000|2024-04-02 18:30:00|12.5|10.7|12.41|10.61|12.59|10.79|12.41|10.61|0
1712082900000|2024-04-02 18:35:00|12.42|10.62|12.43|10.63|12.45|10.65|12.41|10.61|0
1712083200000|2024-04-02 18:40:00|12.42|10.62|12.41|10.61|12.43|10.63|12.39|10.59|0
1712083500000|2024-04-02 18:45:00|12.42|10.62|12.45|10.65|12.46|10.66|12.42|10.62|0
1712083800000|2024-04-02 18:50:00|12.44|10.64|12.43|10.63|12.45|10.65|12.41|10.61|0
1712084100000|2024-04-02 18:55:00|12.42|10.62|12.44|10.64|12.45|10.65|12.41|10.61|0
1712084400000|2024-04-02 19:00:00|12.45|10.65|12.38|10.58|12.45|10.65|12.38|10.58|0
1712084700000|2024-04-02 19:05:00|12.39|10.59|12.35|10.55|12.39|10.59|12.31|10.51|0
1712085000000|2024-04-02 19:10:00|12.34|10.54|12.41|10.61|12.41|10.61|12.33|10.53|0
1712085300000|2024-04-02 19:15:00|12.42|10.62|12.42|10.62|12.43|10.63|12.39|10.59|0
1712085600000|2024-04-02 19:20:00|12.43|10.63|12.35|10.55|12.43|10.63|12.35|10.55|0
1712085900000|2024-04-02 19:25:00|12.34|10.54|12.34|10.54|12.35|10.55|12.32|10.52|0
1712086200000|2024-04-02 19:30:00|12.33|10.53|12.3|10.5|12.36|10.56|12.29|10.49|0
1712086500000|2024-04-02 19:35:00|12.31|10.51|12.29|10.49|12.31|10.51|12.27|10.47|0
1712086800000|2024-04-02 19:40:00|12.28|10.48|12.45|10.65|12.48|10.68|12.28|10.48|0
1712087100000|2024-04-02 19:45:00|12.46|10.66|12.42|10.62|12.48|10.68|12.42|10.62|0
1712087400000|2024-04-02 19:50:00|12.43|10.63|12.43|10.63|12.47|10.67|12.41|10.61|0
1712087700000|2024-04-02 19:55:00|12.44|10.64|12.43|10.63|12.45|10.65|12.41|10.61|0
1712088000000|2024-04-02 20:00:00|12.42|10.62|12.4|10.6|12.42|10.62|12.4|10.6|0
1712088600000|2024-04-02 20:10:00|12.39|10.59|12.39|10.59|12.39|10.59|12.39|10.59|0
1712088900000|2024-04-02 20:15:00|12.49|10.49|12.49|10.49|12.5|10.5|12.49|10.49|0
1712089800000|2024-04-02 20:30:00|12.48|10.48|12.49|10.49|12.49|10.49|12.48|10.48|0
1712090100000|2024-04-02 20:35:00|12.48|10.48|12.48|10.48|12.49|10.49|12.48|10.48|0
1712090400000|2024-04-02 20:40:00|12.47|10.47|12.48|10.48|12.48|10.48|12.47|10.47|0
1712090700000|2024-04-02 20:45:00|12.47|10.47|12.48|10.48|12.48|10.48|12.47|10.47|0
1712091300000|2024-04-02 20:55:00|12.49|10.49|12.49|10.49|12.49|10.49|12.48|10.48|0
1712091600000|2024-04-02 21:00:00|12.48|10.48|12.49|10.49|12.49|10.49|12.48|10.48|0
1712091900000|2024-04-02 21:05:00|12.48|10.48|12.49|10.49|12.49|10.49|12.48|10.48|0
1712093400000|2024-04-02 21:30:00|12.48|10.48|12.48|10.48|12.49|10.49|12.48|10.48|0
1712094000000|2024-04-02 21:40:00|12.47|10.47|12.47|10.47|12.47|10.47|12.47|10.47|0
1712094600000|2024-04-02 21:50:00|12.48|10.48|12.47|10.47|12.48|10.48|12.47|10.47|0
1712095200000|2024-04-02 22:00:00|12.48|10.48|12.5|10.5|12.5|10.5|12.48|10.48|0
1712095500000|2024-04-02 22:05:00|12.49|10.49|12.49|10.49|12.49|10.49|12.49|10.49|0
1712095800000|2024-04-02 22:10:00|12.5|10.5|12.5|10.5|12.5|10.5|12.5|10.5|0
1712096100000|2024-04-02 22:15:00|12.51|10.51|12.5|10.5|12.51|10.51|12.5|10.5|0
1712096400000|2024-04-02 22:20:00|12.49|10.49|12.5|10.5|12.5|10.5|12.49|10.49|0
1712096700000|2024-04-02 22:25:00|12.49|10.49|12.5|10.5|12.5|10.5|12.49|10.49|0
1712097000000|2024-04-02 22:30:00|12.51|10.51|12.5|10.5|12.51|10.51|12.49|10.49|0
1712097300000|2024-04-02 22:35:00|12.49|10.49|12.5|10.5|12.5|10.5|12.49|10.49|0
1712097600000|2024-04-02 22:40:00|12.49|10.49|12.5|10.5|12.5|10.5|12.49|10.49|0
1712097900000|2024-04-02 22:45:00|12.51|10.51|12.51|10.51|12.51|10.51|12.5|10.5|0
1712098200000|2024-04-02 22:50:00|12.52|10.52|12.53|10.53|12.53|10.53|12.51|10.51|0
1712098500000|2024-04-02 22:55:00|12.52|10.52|12.52|10.52|12.52|10.52|12.52|10.52|0
1712098800000|2024-04-02 23:00:00|12.53|10.53|12.53|10.53|12.53|10.53|12.52|10.52|0
1712099100000|2024-04-02 23:05:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1712099400000|2024-04-02 23:10:00|12.52|10.52|12.52|10.52|12.52|10.52|12.52|10.52|0
1712099700000|2024-04-02 23:15:00|12.51|10.51|12.51|10.51|12.52|10.52|12.51|10.51|0
1712100000000|2024-04-02 23:20:00|12.52|10.52|12.51|10.51|12.52|10.52|12.51|10.51|0
1712100300000|2024-04-02 23:25:00|12.52|10.52|12.51|10.51|12.52|10.52|12.51|10.51|0
1712100600000|2024-04-02 23:30:00|12.5|10.5|12.5|10.5|12.5|10.5|12.5|10.5|0
1712100900000|2024-04-02 23:35:00|12.51|10.51|12.51|10.51|12.51|10.51|12.51|10.51|0
1712101200000|2024-04-02 23:40:00|12.52|10.52|12.51|10.51|12.52|10.52|12.51|10.51|0
1712101500000|2024-04-02 23:45:00|12.52|10.52|12.52|10.52|12.53|10.53|12.51|10.51|0
1712101800000|2024-04-02 23:50:00|12.53|10.53|12.53|10.53|12.53|10.53|12.52|10.52|0
1712102100000|2024-04-02 23:55:00|12.52|10.52|12.53|10.53|12.53|10.53|12.52|10.52|0
1712102400000|2024-04-03 00:00:00|12.54|10.54|12.55|10.55|12.55|10.55|12.53|10.53|0
1712102700000|2024-04-03 00:05:00|12.56|10.56|12.58|10.58|12.58|10.58|12.55|10.55|0
1712103000000|2024-04-03 00:10:00|12.59|10.59|12.59|10.59|12.59|10.59|12.58|10.58|0
1712103300000|2024-04-03 00:15:00|12.5|10.7|12.49|10.69|12.52|10.72|12.49|10.69|0
1712103600000|2024-04-03 00:20:00|12.48|10.68|12.47|10.67|12.48|10.68|12.46|10.66|0
1712103900000|2024-04-03 00:25:00|12.48|10.68|12.47|10.67|12.48|10.68|12.47|10.67|0
1712104500000|2024-04-03 00:35:00|12.46|10.66|12.56|10.76|12.56|10.76|12.46|10.66|0
1712104800000|2024-04-03 00:40:00|12.55|10.75|12.58|10.78|12.58|10.78|12.55|10.75|0
1712105100000|2024-04-03 00:45:00|12.57|10.77|12.58|10.78|12.59|10.79|12.57|10.77|0
1712105400000|2024-04-03 00:50:00|12.57|10.77|12.56|10.76|12.59|10.79|12.56|10.76|0
1712105700000|2024-04-03 00:55:00|12.57|10.77|12.58|10.78|12.58|10.78|12.56|10.76|0
1712106000000|2024-04-03 01:00:00|12.59|10.79|12.59|10.79|12.59|10.79|12.58|10.78|0
1712106300000|2024-04-03 01:05:00|12.58|10.78|12.59|10.79|12.62|10.82|12.58|10.78|0
1712106600000|2024-04-03 01:10:00|12.58|10.78|12.59|10.79|12.6|10.8|12.58|10.78|0
1712106900000|2024-04-03 01:15:00|12.6|10.8|12.59|10.79|12.6|10.8|12.59|10.79|0
1712107200000|2024-04-03 01:20:00|12.58|10.78|12.58|10.78|12.59|10.79|12.58|10.78|0
1712107500000|2024-04-03 01:25:00|12.57|10.77|12.57|10.77|12.58|10.78|12.57|10.77|0
1712107800000|2024-04-03 01:30:00|12.58|10.78|12.59|10.79|12.59|10.79|12.58|10.78|0
1712108100000|2024-04-03 01:35:00|12.58|10.78|12.58|10.78|12.59|10.79|12.58|10.78|0
1712108400000|2024-04-03 01:40:00|12.59|10.79|12.59|10.79|12.6|10.8|12.58|10.78|0
1712108700000|2024-04-03 01:45:00|12.58|10.78|12.59|10.79|12.6|10.8|12.58|10.78|0
1712109000000|2024-04-03 01:50:00|12.58|10.78|12.58|10.78|12.59|10.79|12.58|10.78|0
1712109300000|2024-04-03 01:55:00|12.59|10.79|12.62|10.82|12.62|10.82|12.59|10.79|0
1712109600000|2024-04-03 02:00:00|12.61|10.81|12.6|10.8|12.62|10.82|12.59|10.79|0
1712109900000|2024-04-03 02:05:00|12.61|10.81|12.6|10.8|12.61|10.81|12.6|10.8|0
1712110200000|2024-04-03 02:10:00|12.61|10.81|12.61|10.81|12.61|10.81|12.6|10.8|0
1712110500000|2024-04-03 02:15:00|12.6|10.8|12.6|10.8|12.6|10.8|12.6|10.8|0
1712110800000|2024-04-03 02:20:00|12.61|10.81|12.59|10.79|12.61|10.81|12.59|10.79|0
1712111100000|2024-04-03 02:25:00|12.58|10.78|12.59|10.79|12.59|10.79|12.58|10.78|0
1712111400000|2024-04-03 02:30:00|12.6|10.8|12.58|10.78|12.6|10.8|12.58|10.78|0
1712111700000|2024-04-03 02:35:00|12.59|10.79|12.58|10.78|12.59|10.79|12.57|10.77|0
1712112300000|2024-04-03 02:45:00|12.59|10.79|12.59|10.79|12.59|10.79|12.59|10.79|0
1712112600000|2024-04-03 02:50:00|12.6|10.8|12.6|10.8|12.61|10.81|12.59|10.79|0
1712112900000|2024-04-03 02:55:00|12.59|10.79|12.6|10.8|12.6|10.8|12.59|10.79|0
1712113200000|2024-04-03 03:00:00|12.59|10.79|12.58|10.78|12.59|10.79|12.57|10.77|0
1712113500000|2024-04-03 03:05:00|12.57|10.77|12.57|10.77|12.58|10.78|12.57|10.77|0
1712113800000|2024-04-03 03:10:00|12.58|10.78|12.57|10.77|12.58|10.78|12.57|10.77|0
1712114100000|2024-04-03 03:15:00|12.58|10.78|12.58|10.78|12.58|10.78|12.58|10.78|0
1712114400000|2024-04-03 03:20:00|12.57|10.77|12.58|10.78|12.58|10.78|12.57|10.77|0
1712115000000|2024-04-03 03:30:00|12.57|10.77|12.58|10.78|12.58|10.78|12.57|10.77|0
1712115300000|2024-04-03 03:35:00|12.57|10.77|12.58|10.78|12.58|10.78|12.57|10.77|0
1712115600000|2024-04-03 03:40:00|12.57|10.77|12.55|10.75|12.58|10.78|12.55|10.75|0
1712115900000|2024-04-03 03:45:00|12.56|10.76|12.55|10.75|12.56|10.76|12.55|10.75|0
1712116500000|2024-04-03 03:55:00|12.54|10.74|12.55|10.75|12.55|10.75|12.54|10.74|0
1712116800000|2024-04-03 04:00:00|12.56|10.76|12.55|10.75|12.56|10.76|12.55|10.75|0
1712117100000|2024-04-03 04:05:00|12.56|10.76|12.56|10.76|12.56|10.76|12.55|10.75|0
1712117400000|2024-04-03 04:10:00|12.57|10.77|12.57|10.77|12.57|10.77|12.57|10.77|0
1712117700000|2024-04-03 04:15:00|12.58|10.78|12.59|10.79|12.59|10.79|12.58|10.78|0
1712118000000|2024-04-03 04:20:00|12.6|10.8|12.6|10.8|12.61|10.81|12.6|10.8|0
1712118300000|2024-04-03 04:25:00|12.59|10.79|12.57|10.77|12.59|10.79|12.57|10.77|0
1712118600000|2024-04-03 04:30:00|12.58|10.78|12.56|10.76|12.59|10.79|12.56|10.76|0
1712118900000|2024-04-03 04:35:00|12.57|10.77|12.58|10.78|12.58|10.78|12.57|10.77|0
1712119200000|2024-04-03 04:40:00|12.57|10.77|12.58|10.78|12.58|10.78|12.57|10.77|0
1712119500000|2024-04-03 04:45:00|12.57|10.77|12.57|10.77|12.57|10.77|12.56|10.76|0
1712119800000|2024-04-03 04:50:00|12.58|10.78|12.56|10.76|12.58|10.78|12.56|10.76|0
1712120100000|2024-04-03 04:55:00|12.57|10.77|12.57|10.77|12.57|10.77|12.56|10.76|0
1712120400000|2024-04-03 05:00:00|12.58|10.78|12.56|10.76|12.58|10.78|12.56|10.76|0
1712120700000|2024-04-03 05:05:00|12.57|10.77|12.59|10.79|12.59|10.79|12.57|10.77|0
1712121000000|2024-04-03 05:10:00|12.58|10.78|12.58|10.78|12.59|10.79|12.57|10.77|0
1712121300000|2024-04-03 05:15:00|12.59|10.79|12.59|10.79|12.59|10.79|12.58|10.78|0
1712121600000|2024-04-03 05:20:00|12.58|10.78|12.57|10.77|12.58|10.78|12.57|10.77|0
1712121900000|2024-04-03 05:25:00|12.58|10.78|12.58|10.78|12.59|10.79|12.57|10.77|0
1712122500000|2024-04-03 05:35:00|12.59|10.79|12.6|10.8|12.61|10.81|12.58|10.78|0
1712122800000|2024-04-03 05:40:00|12.61|10.81|12.61|10.81|12.61|10.81|12.59|10.79|0
1712123100000|2024-04-03 05:45:00|12.6|10.8|12.63|10.83|12.63|10.83|12.6|10.8|0
1712123400000|2024-04-03 05:50:00|12.62|10.82|12.64|10.84|12.65|10.85|12.62|10.82|0
1712123700000|2024-04-03 05:55:00|12.63|10.83|12.64|10.84|12.65|10.85|12.63|10.83|0
1712124000000|2024-04-03 06:00:00|12.65|10.85|12.65|10.85|12.67|10.87|12.64|10.84|0
1712124300000|2024-04-03 06:05:00|12.64|10.84|12.65|10.85|12.66|10.86|12.64|10.84|0
1712124600000|2024-04-03 06:10:00|12.64|10.84|12.61|10.81|12.64|10.84|12.61|10.81|0
1712124900000|2024-04-03 06:15:00|12.62|10.82|12.6|10.8|12.62|10.82|12.6|10.8|0
1712125200000|2024-04-03 06:20:00|12.61|10.81|12.61|10.81|12.61|10.81|12.6|10.8|0
1712125500000|2024-04-03 06:25:00|12.62|10.82|12.62|10.82|12.63|10.83|12.61|10.81|0
1712125800000|2024-04-03 06:30:00|12.61|10.81|12.61|10.81|12.63|10.83|12.61|10.81|0
1712126100000|2024-04-03 06:35:00|12.62|10.82|12.61|10.81|12.63|10.83|12.59|10.79|0
1712126400000|2024-04-03 06:40:00|12.6|10.8|12.59|10.79|12.61|10.81|12.58|10.78|0
1712126700000|2024-04-03 06:45:00|12.6|10.8|12.57|10.77|12.6|10.8|12.57|10.77|0
1712127000000|2024-04-03 06:50:00|12.58|10.78|12.58|10.78|12.59|10.79|12.57|10.77|0
1712127300000|2024-04-03 06:55:00|12.59|10.79|12.59|10.79|12.59|10.79|12.58|10.78|0
1712127600000|2024-04-03 07:00:00|12.58|10.78|12.56|10.76|12.58|10.78|12.55|10.75|0
1712127900000|2024-04-03 07:05:00|12.57|10.77|12.59|10.79|12.63|10.83|12.57|10.77|0
1712128200000|2024-04-03 07:10:00|12.6|10.8|12.55|10.75|12.6|10.8|12.55|10.75|0
1712128500000|2024-04-03 07:15:00|12.56|10.76|12.57|10.77|12.57|10.77|12.55|10.75|0
1712128800000|2024-04-03 07:20:00|12.58|10.78|12.57|10.77|12.58|10.78|12.55|10.75|0
1712129100000|2024-04-03 07:25:00|12.58|10.78|12.58|10.78|12.58|10.78|12.56|10.76|0
1712129400000|2024-04-03 07:30:00|12.59|10.79|12.59|10.79|12.62|10.82|12.59|10.79|0
1712129700000|2024-04-03 07:35:00|12.58|10.78|12.59|10.79|12.6|10.8|12.57|10.77|0
1712130000000|2024-04-03 07:40:00|12.58|10.78|12.56|10.76|12.58|10.78|12.55|10.75|0
1712130300000|2024-04-03 07:45:00|12.55|10.75|12.62|10.82|12.62|10.82|12.55|10.75|0
1712130600000|2024-04-03 07:50:00|12.61|10.81|12.65|10.85|12.65|10.85|12.6|10.8|0
1712130900000|2024-04-03 07:55:00|12.64|10.84|12.64|10.84|12.64|10.84|12.62|10.82|0
1712131200000|2024-04-03 08:00:00|12.63|10.83|12.59|10.79|12.65|10.85|12.58|10.78|0
1712131500000|2024-04-03 08:05:00|12.6|10.8|12.59|10.79|12.62|10.82|12.58|10.78|0
1712131800000|2024-04-03 08:10:00|12.6|10.8|12.59|10.79|12.62|10.82|12.59|10.79|0
1712132100000|2024-04-03 08:15:00|12.6|10.8|12.58|10.78|12.62|10.82|12.58|10.78|0
1712132400000|2024-04-03 08:20:00|12.57|10.77|12.59|10.79|12.6|10.8|12.57|10.77|0
1712132700000|2024-04-03 08:25:00|12.58|10.78|12.59|10.79|12.6|10.8|12.58|10.78|0
1712133000000|2024-04-03 08:30:00|12.58|10.78|12.59|10.79|12.59|10.79|12.56|10.76|0
1712133300000|2024-04-03 08:35:00|12.6|10.8|12.58|10.78|12.6|10.8|12.57|10.77|0
1712133600000|2024-04-03 08:40:00|12.59|10.79|12.57|10.77|12.59|10.79|12.57|10.77|0
1712133900000|2024-04-03 08:45:00|12.58|10.78|12.52|10.72|12.58|10.78|12.51|10.71|0
1712134200000|2024-04-03 08:50:00|12.53|10.73|12.54|10.74|12.54|10.74|12.52|10.72|0
1712134500000|2024-04-03 08:55:00|12.55|10.75|12.56|10.76|12.56|10.76|12.54|10.74|0
1712134800000|2024-04-03 09:00:00|12.57|10.77|12.57|10.77|12.58|10.78|12.56|10.76|0
1712135100000|2024-04-03 09:05:00|12.56|10.76|12.55|10.75|12.57|10.77|12.55|10.75|0
1712135400000|2024-04-03 09:10:00|12.54|10.74|12.53|10.73|12.55|10.75|12.53|10.73|0
1712135700000|2024-04-03 09:15:00|12.54|10.74|12.53|10.73|12.55|10.75|12.53|10.73|0
1712136000000|2024-04-03 09:20:00|12.54|10.74|12.56|10.76|12.56|10.76|12.53|10.73|0
1712136300000|2024-04-03 09:25:00|12.57|10.77|12.58|10.78|12.58|10.78|12.56|10.76|0
1712136600000|2024-04-03 09:30:00|12.57|10.77|12.56|10.76|12.58|10.78|12.55|10.75|0
1712136900000|2024-04-03 09:35:00|12.55|10.75|12.56|10.76|12.56|10.76|12.54|10.74|0
1712137200000|2024-04-03 09:40:00|12.55|10.75|12.55|10.75|12.56|10.76|12.54|10.74|0
1712137500000|2024-04-03 09:45:00|12.56|10.76|12.58|10.78|12.59|10.79|12.55|10.75|0
1712137800000|2024-04-03 09:50:00|12.57|10.77|12.62|10.82|12.62|10.82|12.57|10.77|0
1712138100000|2024-04-03 09:55:00|12.61|10.81|12.62|10.82|12.63|10.83|12.61|10.81|0
1712138400000|2024-04-03 10:00:00|12.61|10.81|12.61|10.81|12.63|10.83|12.61|10.81|0
1712138700000|2024-04-03 10:05:00|12.62|10.82|12.6|10.8|12.63|10.83|12.59|10.79|0
1712139000000|2024-04-03 10:10:00|12.59|10.79|12.61|10.81|12.62|10.82|12.59|10.79|0
1712139300000|2024-04-03 10:15:00|12.6|10.8|12.59|10.79|12.61|10.81|12.59|10.79|0
1712139600000|2024-04-03 10:20:00|12.6|10.8|12.6|10.8|12.6|10.8|12.58|10.78|0
1712139900000|2024-04-03 10:25:00|12.61|10.81|12.61|10.81|12.61|10.81|12.6|10.8|0
1712140200000|2024-04-03 10:30:00|12.62|10.82|12.63|10.83|12.64|10.84|12.59|10.79|0
1712140500000|2024-04-03 10:35:00|12.62|10.82|12.64|10.84|12.64|10.84|12.61|10.81|0
1712140800000|2024-04-03 10:40:00|12.63|10.83|12.61|10.81|12.64|10.84|12.61|10.81|0
1712141100000|2024-04-03 10:45:00|12.62|10.82|12.6|10.8|12.62|10.82|12.59|10.79|0
1712141400000|2024-04-03 10:50:00|12.59|10.79|12.42|10.62|12.6|10.8|12.42|10.62|0
1712141700000|2024-04-03 10:55:00|12.43|10.63|12.41|10.61|12.43|10.63|12.41|10.61|0
1712142000000|2024-04-03 11:00:00|12.39|10.59|12.36|10.56|12.39|10.59|12.35|10.55|0
1712142300000|2024-04-03 11:05:00|12.35|10.55|12.39|10.59|12.39|10.59|12.35|10.55|0
1712142600000|2024-04-03 11:10:00|12.38|10.58|12.36|10.56|12.39|10.59|12.36|10.56|0
1712142900000|2024-04-03 11:15:00|12.35|10.55|12.34|10.54|12.36|10.56|12.33|10.53|0
1712143200000|2024-04-03 11:20:00|12.35|10.55|12.33|10.53|12.35|10.55|12.32|10.52|0
1712143500000|2024-04-03 11:25:00|12.34|10.54|12.32|10.52|12.35|10.55|12.32|10.52|0
1712143800000|2024-04-03 11:30:00|12.31|10.51|12.31|10.51|12.33|10.53|12.29|10.49|0
1712144100000|2024-04-03 11:35:00|12.3|10.5|12.33|10.53|12.33|10.53|12.3|10.5|0
1712144400000|2024-04-03 11:40:00|12.32|10.52|12.35|10.55|12.35|10.55|12.32|10.52|0
1712144700000|2024-04-03 11:45:00|12.34|10.54|12.36|10.56|12.37|10.57|12.34|10.54|0
1712145000000|2024-04-03 11:50:00|12.35|10.55|12.3|10.5|12.35|10.55|12.28|10.48|0
1712145300000|2024-04-03 11:55:00|12.29|10.49|12.29|10.49|12.31|10.51|12.27|10.47|0
1712145600000|2024-04-03 12:00:00|12.3|10.5|12.29|10.49|12.42|10.62|12.28|10.48|0
1712145900000|2024-04-03 12:05:00|12.3|10.5|12.28|10.48|12.3|10.5|12.28|10.48|0
1712146200000|2024-04-03 12:10:00|12.27|10.47|12.31|10.51|12.31|10.51|12.27|10.47|0
1712146500000|2024-04-03 12:15:00|12.32|10.52|12.33|10.53|12.36|10.56|12.31|10.51|0
1712146800000|2024-04-03 12:20:00|12.32|10.52|12.39|10.59|12.39|10.59|12.32|10.52|0
1712147100000|2024-04-03 12:25:00|12.38|10.58|12.46|10.66|12.47|10.67|12.38|10.58|0
1712147400000|2024-04-03 12:30:00|12.47|10.67|12.44|10.64|12.48|10.68|12.43|10.63|0
1712147700000|2024-04-03 12:35:00|12.43|10.63|12.4|10.6|12.45|10.65|12.4|10.6|0
1712148000000|2024-04-03 12:40:00|12.41|10.61|12.41|10.61|12.44|10.64|12.4|10.6|0
1712148300000|2024-04-03 12:45:00|12.42|10.62|12.47|10.67|12.47|10.67|12.42|10.62|0
1712148600000|2024-04-03 12:50:00|12.46|10.66|12.42|10.62|12.5|10.7|12.42|10.62|0
1712148900000|2024-04-03 12:55:00|12.41|10.61|12.44|10.64|12.46|10.66|12.4|10.6|0
1712149200000|2024-04-03 13:00:00|12.43|10.63|12.42|10.62|12.44|10.64|12.41|10.61|0
1712149500000|2024-04-03 13:05:00|12.41|10.61|12.43|10.63|12.44|10.64|12.4|10.6|0
1712149800000|2024-04-03 13:10:00|12.44|10.64|12.46|10.66|12.47|10.67|12.44|10.64|0
1712150100000|2024-04-03 13:15:00|12.47|10.67|12.48|10.68|12.51|10.71|12.45|10.65|0
1712150400000|2024-04-03 13:20:00|12.49|10.69|12.51|10.71|12.53|10.73|12.47|10.67|0
1712150700000|2024-04-03 13:25:00|12.52|10.72|12.48|10.68|12.53|10.73|12.48|10.68|0
1712151000000|2024-04-03 13:30:00|12.46|10.66|12.4|10.6|12.47|10.67|12.38|10.58|0
1712151300000|2024-04-03 13:35:00|12.41|10.61|12.36|10.56|12.41|10.61|12.35|10.55|0
1712151600000|2024-04-03 13:40:00|12.35|10.55|12.38|10.58|12.39|10.59|12.34|10.54|0
1712151900000|2024-04-03 13:45:00|12.36|10.56|12.37|10.57|12.39|10.59|12.33|10.53|0
1712152200000|2024-04-03 13:50:00|12.36|10.56|12.34|10.54|12.37|10.57|12.34|10.54|0
1712152500000|2024-04-03 13:55:00|12.33|10.53|12.37|10.57|12.39|10.59|12.33|10.53|0
1712152800000|2024-04-03 14:00:00|12.29|10.49|12.12|10.32|12.29|10.49|12.09|10.29|0
1712153100000|2024-04-03 14:05:00|12.11|10.31|12.19|10.39|12.19|10.39|12.07|10.27|0
1712153400000|2024-04-03 14:10:00|12.18|10.38|12.34|10.54|12.46|10.66|12.17|10.37|0
1712153700000|2024-04-03 14:15:00|12.33|10.53|12.31|10.51|12.37|10.57|12.3|10.5|0
1712154000000|2024-04-03 14:20:00|12.3|10.5|12.31|10.51|12.33|10.53|12.3|10.5|0
1712154300000|2024-04-03 14:25:00|12.32|10.52|12.31|10.51|12.32|10.52|12.28|10.48|0
1712154600000|2024-04-03 14:30:00|12.32|10.52|12.4|10.6|12.56|10.76|12.26|10.46|0
1712154900000|2024-04-03 14:35:00|12.39|10.59|12.4|10.6|12.42|10.62|12.36|10.56|0
1712155200000|2024-04-03 14:40:00|12.41|10.61|12.39|10.59|12.43|10.63|12.38|10.58|0
1712155500000|2024-04-03 14:45:00|12.38|10.58|12.38|10.58|12.4|10.6|12.36|10.56|0
1712155800000|2024-04-03 14:50:00|12.37|10.57|12.36|10.56|12.37|10.57|12.33|10.53|0
1712156100000|2024-04-03 14:55:00|12.35|10.55|12.35|10.55|12.37|10.57|12.34|10.54|0
1712156400000|2024-04-03 15:00:00|12.34|10.54|12.34|10.54|12.36|10.56|12.33|10.53|0
1712156700000|2024-04-03 15:05:00|12.33|10.53|12.33|10.53|12.34|10.54|12.32|10.52|0
1712157000000|2024-04-03 15:10:00|12.32|10.52|12.32|10.52|12.45|10.65|12.31|10.51|0
1712157300000|2024-04-03 15:15:00|12.31|10.51|12.33|10.53|12.35|10.55|12.31|10.51|0
1712157600000|2024-04-03 15:20:00|12.32|10.52|12.31|10.51|12.33|10.53|12.31|10.51|0
1712157900000|2024-04-03 15:25:00|12.32|10.52|12.33|10.53|12.33|10.53|12.31|10.51|0
1712158200000|2024-04-03 15:30:00|12.32|10.52|12.34|10.54|12.34|10.54|12.31|10.51|0
1712158500000|2024-04-03 15:35:00|12.33|10.53|12.34|10.54|12.34|10.54|12.31|10.51|0
1712158800000|2024-04-03 15:40:00|12.33|10.53|12.33|10.53|12.34|10.54|12.31|10.51|0
1712159100000|2024-04-03 15:45:00|12.34|10.54|12.35|10.55|12.36|10.56|12.33|10.53|0
1712159400000|2024-04-03 15:50:00|12.36|10.56|12.4|10.6|12.42|10.62|12.36|10.56|0
1712159700000|2024-04-03 15:55:00|12.41|10.61|12.16|10.36|12.44|10.64|12.14|10.34|0
1712160000000|2024-04-03 16:00:00|12.15|10.35|12.2|10.4|12.21|10.41|12.15|10.35|0
1712160300000|2024-04-03 16:05:00|12.19|10.39|12.17|10.37|12.21|10.41|12.17|10.37|0
1712160600000|2024-04-03 16:10:00|12.18|10.38|12.17|10.37|12.22|10.42|12.15|10.35|0
1712160900000|2024-04-03 16:15:00|12.18|10.38|12.13|10.33|12.2|10.4|12.13|10.33|0
1712161200000|2024-04-03 16:20:00|12.12|10.32|12.1|10.3|12.14|10.34|12.09|10.29|0
1712161500000|2024-04-03 16:25:00|12.11|10.31|12.22|10.42|12.25|10.45|12.11|10.31|0
1712161800000|2024-04-03 16:30:00|12.21|10.41|12.21|10.41|12.23|10.43|12.18|10.38|0
1712162100000|2024-04-03 16:35:00|12.22|10.42|12.4|10.6|12.41|10.61|12.2|10.4|0
1712162400000|2024-04-03 16:40:00|12.39|10.59|12.27|10.47|12.39|10.59|12.25|10.45|0
1712162700000|2024-04-03 16:45:00|12.28|10.48|12.27|10.47|12.3|10.5|12.25|10.45|0
1712163000000|2024-04-03 16:50:00|12.28|10.48|12.24|10.44|12.28|10.48|12.21|10.41|0
1712163300000|2024-04-03 16:55:00|12.23|10.43|12.27|10.47|12.27|10.47|12.22|10.42|0
1712163600000|2024-04-03 17:00:00|12.26|10.46|12.25|10.45|12.27|10.47|12.22|10.42|0
1712163900000|2024-04-03 17:05:00|12.24|10.44|12.24|10.44|12.26|10.46|12.23|10.43|0
1712164200000|2024-04-03 17:10:00|12.23|10.43|12.24|10.44|12.24|10.44|12.22|10.42|0
1712164500000|2024-04-03 17:15:00|12.23|10.43|12.23|10.43|12.26|10.46|12.23|10.43|0
1712164800000|2024-04-03 17:20:00|12.24|10.44|12.23|10.43|12.25|10.45|12.21|10.41|0
1712165100000|2024-04-03 17:25:00|12.22|10.42|12.21|10.41|12.22|10.42|12.21|10.41|0
1712165400000|2024-04-03 17:30:00|12.22|10.42|12.22|10.42|12.25|10.45|12.21|10.41|0
1712165700000|2024-04-03 17:35:00|12.23|10.43|12.24|10.44|12.25|10.45|12.21|10.41|0
1712166000000|2024-04-03 17:40:00|12.23|10.43|12.22|10.42|12.24|10.44|12.21|10.41|0
1712166300000|2024-04-03 17:45:00|12.23|10.43|12.21|10.41|12.23|10.43|12.2|10.4|0
1712166600000|2024-04-03 17:50:00|12.2|10.4|12.2|10.4|12.21|10.41|12.19|10.39|0
1712166900000|2024-04-03 17:55:00|12.21|10.41|12.22|10.42|12.24|10.44|12.2|10.4|0
1712167200000|2024-04-03 18:00:00|12.23|10.43|12.22|10.42|12.24|10.44|12.22|10.42|0
1712167500000|2024-04-03 18:05:00|12.23|10.43|12.2|10.4|12.23|10.43|12.18|10.38|0
1712167800000|2024-04-03 18:10:00|12.19|10.39|12.22|10.42|12.22|10.42|12.18|10.38|0
1712168100000|2024-04-03 18:15:00|12.21|10.41|12.24|10.44|12.27|10.47|12.21|10.41|0
1712168400000|2024-04-03 18:20:00|12.23|10.43|12.24|10.44|12.25|10.45|12.23|10.43|0
1712168700000|2024-04-03 18:25:00|12.25|10.45|12.27|10.47|12.28|10.48|12.25|10.45|0
1712169000000|2024-04-03 18:30:00|12.28|10.48|12.27|10.47|12.31|10.51|12.27|10.47|0
1712169300000|2024-04-03 18:35:00|12.26|10.46|12.26|10.46|12.27|10.47|12.25|10.45|0
1712169600000|2024-04-03 18:40:00|12.25|10.45|12.26|10.46|12.28|10.48|12.24|10.44|0
1712169900000|2024-04-03 18:45:00|12.27|10.47|12.3|10.5|12.3|10.5|12.26|10.46|0
1712170200000|2024-04-03 18:50:00|12.29|10.49|12.29|10.49|12.33|10.53|12.28|10.48|0
1712170500000|2024-04-03 18:55:00|12.28|10.48|12.31|10.51|12.32|10.52|12.28|10.48|0
1712170800000|2024-04-03 19:00:00|12.32|10.52|12.32|10.52|12.35|10.55|12.31|10.51|0
1712171100000|2024-04-03 19:05:00|12.33|10.53|12.33|10.53|12.34|10.54|12.3|10.5|0
1712171400000|2024-04-03 19:10:00|12.32|10.52|12.51|10.71|12.53|10.73|12.32|10.52|0
1712171700000|2024-04-03 19:15:00|12.54|10.74|12.51|10.71|12.64|10.84|12.46|10.66|0
1712172000000|2024-04-03 19:20:00|12.52|10.72|12.17|10.37|12.54|10.74|12.14|10.34|0
1712172300000|2024-04-03 19:25:00|12.18|10.38|12.13|10.33|12.19|10.39|12.12|10.32|0
1712172600000|2024-04-03 19:30:00|12.14|10.34|12.08|10.28|12.17|10.37|12.08|10.28|0
1712172900000|2024-04-03 19:35:00|12.07|10.27|12.01|10.21|12.07|10.27|11.99|10.19|0
1712173200000|2024-04-03 19:40:00|12.02|10.22|11.99|10.19|12.03|10.23|11.98|10.18|0
1712173500000|2024-04-03 19:45:00|11.98|10.18|11.99|10.19|12.2|10.4|11.96|10.16|0
1712173800000|2024-04-03 19:50:00|12|10.2|12.04|10.24|12.05|10.25|11.99|10.19|0
1712174100000|2024-04-03 19:55:00|12.05|10.25|12.03|10.23|12.1|10.3|12.01|10.21|0
1712174400000|2024-04-03 20:00:00|12.04|10.24|11.98|10.18|12.04|10.24|11.96|10.16|0
1712174700000|2024-04-03 20:05:00|11.97|10.17|11.99|10.19|11.99|10.19|11.96|10.16|0
1712175000000|2024-04-03 20:10:00|11.98|10.18|11.98|10.18|11.98|10.18|11.97|10.17|0
1712175300000|2024-04-03 20:15:00|12.08|10.08|12.07|10.07|12.08|10.08|12.07|10.07|0
1712175600000|2024-04-03 20:20:00|12.08|10.08|12.07|10.07|12.08|10.08|12.07|10.07|0
1712176200000|2024-04-03 20:30:00|12.06|10.06|12.07|10.07|12.07|10.07|12.06|10.06|0
1712176500000|2024-04-03 20:35:00|12.06|10.06|12.06|10.06|12.07|10.07|12.05|10.05|0
1712176800000|2024-04-03 20:40:00|12.05|10.05|12.06|10.06|12.06|10.06|12.05|10.05|0
1712177100000|2024-04-03 20:45:00|12.05|10.05|12.05|10.05|12.05|10.05|12.05|10.05|0
1712177400000|2024-04-03 20:50:00|12.06|10.06|12.06|10.06|12.06|10.06|12.05|10.05|0
1712177700000|2024-04-03 20:55:00|12.07|10.07|12.08|10.08|12.08|10.08|12.06|10.06|0
1712178000000|2024-04-03 21:00:00|12.07|10.07|12.08|10.08|12.08|10.08|12.07|10.07|0
1712178300000|2024-04-03 21:05:00|12.07|10.07|12.07|10.07|12.07|10.07|12.07|10.07|0
1712178900000|2024-04-03 21:15:00|12.08|10.08|12.08|10.08|12.08|10.08|12.08|10.08|0
1712179200000|2024-04-03 21:20:00|12.07|10.07|12.07|10.07|12.08|10.08|12.07|10.07|0
1712179500000|2024-04-03 21:25:00|12.08|10.08|12.07|10.07|12.08|10.08|12.07|10.07|0
1712180400000|2024-04-03 21:40:00|12.06|10.06|12.07|10.07|12.07|10.07|12.06|10.06|0
1712180700000|2024-04-03 21:45:00|12.06|10.06|12.06|10.06|12.07|10.07|12.06|10.06|0
1712181300000|2024-04-03 21:55:00|12.05|10.05|12.05|10.05|12.06|10.06|12.05|10.05|0
1712181600000|2024-04-03 22:00:00|12.06|10.06|12.1|10.1|12.1|10.1|12.06|10.06|0
1712181900000|2024-04-03 22:05:00|12.09|10.09|12.09|10.09|12.09|10.09|12.08|10.08|0
1712182500000|2024-04-03 22:15:00|12.1|10.1|12.1|10.1|12.1|10.1|12.1|10.1|0
1712182800000|2024-04-03 22:20:00|12.09|10.09|12.09|10.09|12.09|10.09|12.09|10.09|0
1712183400000|2024-04-03 22:30:00|12.1|10.1|12.09|10.09|12.1|10.1|12.09|10.09|0
1712183700000|2024-04-03 22:35:00|12.08|10.08|12.08|10.08|12.08|10.08|12.08|10.08|0
1712184000000|2024-04-03 22:40:00|12.09|10.09|12.09|10.09|12.09|10.09|12.08|10.08|0
1712184300000|2024-04-03 22:45:00|12.08|10.08|12.08|10.08|12.09|10.09|12.08|10.08|0
1712184600000|2024-04-03 22:50:00|12.09|10.09|12.09|10.09|12.09|10.09|12.08|10.08|0
1712184900000|2024-04-03 22:55:00|12.08|10.08|12.08|10.08|12.09|10.09|12.08|10.08|0
1712185500000|2024-04-03 23:05:00|12.07|10.07|12.07|10.07|12.07|10.07|12.07|10.07|0
1712185800000|2024-04-03 23:10:00|12.06|10.06|12.05|10.05|12.06|10.06|12.05|10.05|0
1712186400000|2024-04-03 23:20:00|12.04|10.04|12.04|10.04|12.05|10.05|12.04|10.04|0
1712186700000|2024-04-03 23:25:00|12.03|10.03|12|10|12.04|10.04|12|10|0
1712187000000|2024-04-03 23:30:00|11.99|9.99|11.93|9.93|12|10|11.84|9.84|0
1712187300000|2024-04-03 23:35:00|11.92|9.92|11.95|9.95|11.96|9.96|11.92|9.92|0
1712187600000|2024-04-03 23:40:00|11.94|9.94|11.93|9.93|11.95|9.95|11.93|9.93|0
1712187900000|2024-04-03 23:45:00|11.94|9.94|11.94|9.94|11.96|9.96|11.93|9.93|0
1712188200000|2024-04-03 23:50:00|11.95|9.95|11.94|9.94|11.95|9.95|11.93|9.93|0
1712188500000|2024-04-03 23:55:00|11.95|9.95|11.92|9.92|11.95|9.95|11.92|9.92|0
1712188800000|2024-04-04 00:00:00|11.93|9.93|11.97|9.97|11.97|9.97|11.92|9.92|0
1712189100000|2024-04-04 00:05:00|11.96|9.96|11.97|9.97|11.98|9.98|11.96|9.96|0
1712189400000|2024-04-04 00:10:00|11.96|9.96|11.97|9.97|11.97|9.97|11.96|9.96|0
1712189700000|2024-04-04 00:15:00|11.87|10.07|11.86|10.06|11.87|10.07|11.85|10.05|0
1712190000000|2024-04-04 00:20:00|11.85|10.05|11.86|10.06|11.86|10.06|11.85|10.05|0
1712190300000|2024-04-04 00:25:00|11.85|10.05|11.85|10.05|11.85|10.05|11.85|10.05|0
1712190600000|2024-04-04 00:30:00|11.86|10.06|11.87|10.07|11.88|10.08|11.86|10.06|0
1712190900000|2024-04-04 00:35:00|11.88|10.08|11.85|10.05|11.88|10.08|11.84|10.04|0
1712191200000|2024-04-04 00:40:00|11.86|10.06|11.86|10.06|11.86|10.06|11.85|10.05|0
1712191500000|2024-04-04 00:45:00|11.87|10.07|11.85|10.05|11.87|10.07|11.85|10.05|0
1712191800000|2024-04-04 00:50:00|12.03|10.23|12.14|10.34|12.14|10.34|12.02|10.22|0
1712192100000|2024-04-04 00:55:00|12.13|10.33|12.14|10.34|12.14|10.34|12.13|10.33|0
1712192400000|2024-04-04 01:00:00|12.13|10.33|12.15|10.35|12.15|10.35|12.13|10.33|0
1712192700000|2024-04-04 01:05:00|12.14|10.34|12.15|10.35|12.16|10.36|12.14|10.34|0
1712193000000|2024-04-04 01:10:00|12.16|10.36|12.15|10.35|12.16|10.36|12.14|10.34|0
1712193300000|2024-04-04 01:15:00|12.14|10.34|12.14|10.34|12.15|10.35|12.14|10.34|0
1712193600000|2024-04-04 01:20:00|12.13|10.33|12.13|10.33|12.14|10.34|12.13|10.33|0
1712193900000|2024-04-04 01:25:00|12.14|10.34|12.14|10.34|12.14|10.34|12.13|10.33|0
1712194200000|2024-04-04 01:30:00|12.13|10.33|12.13|10.33|12.14|10.34|12.13|10.33|0
1712194800000|2024-04-04 01:40:00|12.14|10.34|12.14|10.34|12.15|10.35|12.14|10.34|0
1712195100000|2024-04-04 01:45:00|12.13|10.33|12.14|10.34|12.14|10.34|12.12|10.32|0
1712195400000|2024-04-04 01:50:00|12.13|10.33|12.13|10.33|12.14|10.34|12.13|10.33|0
1712195700000|2024-04-04 01:55:00|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1712196000000|2024-04-04 02:00:00|12.12|10.32|12.11|10.31|12.13|10.33|12.11|10.31|0
1712196300000|2024-04-04 02:05:00|12.12|10.32|12.12|10.32|12.13|10.33|12.11|10.31|0
1712196600000|2024-04-04 02:10:00|12.11|10.31|12.11|10.31|12.11|10.31|12.1|10.3|0
1712196900000|2024-04-04 02:15:00|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1712197200000|2024-04-04 02:20:00|12.12|10.32|12.12|10.32|12.13|10.33|12.12|10.32|0
1712197500000|2024-04-04 02:25:00|12.13|10.33|12.11|10.31|12.13|10.33|12.11|10.31|0
1712197800000|2024-04-04 02:30:00|12.1|10.3|12.1|10.3|12.1|10.3|12.1|10.3|0
1712198100000|2024-04-04 02:35:00|12.09|10.29|12.1|10.3|12.1|10.3|12.09|10.29|0
1712198400000|2024-04-04 02:40:00|12.09|10.29|12.09|10.29|12.1|10.3|12.09|10.29|0
1712198700000|2024-04-04 02:45:00|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1712199000000|2024-04-04 02:50:00|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1712199300000|2024-04-04 02:55:00|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1712199600000|2024-04-04 03:00:00|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1712199900000|2024-04-04 03:05:00|12.08|10.28|12.09|10.29|12.09|10.29|12.08|10.28|0
1712200200000|2024-04-04 03:10:00|12.08|10.28|12.07|10.27|12.08|10.28|12.07|10.27|0
1712200800000|2024-04-04 03:20:00|12.06|10.26|12.07|10.27|12.07|10.27|12.06|10.26|0
1712201100000|2024-04-04 03:25:00|12.08|10.28|12.07|10.27|12.08|10.28|12.06|10.26|0
1712201400000|2024-04-04 03:30:00|12.08|10.28|12.08|10.28|12.08|10.28|12.07|10.27|0
1712201700000|2024-04-04 03:35:00|12.07|10.27|12.09|10.29|12.09|10.29|12.07|10.27|0
1712202000000|2024-04-04 03:40:00|12.08|10.28|12.07|10.27|12.08|10.28|12.06|10.26|0
1712202600000|2024-04-04 03:50:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1712202900000|2024-04-04 03:55:00|12.05|10.25|12.05|10.25|12.06|10.26|12.05|10.25|0
1712203200000|2024-04-04 04:00:00|12.06|10.26|12.05|10.25|12.06|10.26|12.04|10.24|0
1712203500000|2024-04-04 04:05:00|12.04|10.24|12.04|10.24|12.04|10.24|12.04|10.24|0
1712203800000|2024-04-04 04:10:00|12.05|10.25|12.04|10.24|12.05|10.25|12.04|10.24|0
1712204100000|2024-04-04 04:15:00|12.05|10.25|12.04|10.24|12.05|10.25|12.04|10.24|0
1712204700000|2024-04-04 04:25:00|12.05|10.25|12.04|10.24|12.05|10.25|12.04|10.24|0
1712205000000|2024-04-04 04:30:00|12.03|10.23|12.03|10.23|12.04|10.24|12.03|10.23|0
1712205300000|2024-04-04 04:35:00|12.02|10.22|12.02|10.22|12.03|10.23|12.02|10.22|0
1712205900000|2024-04-04 04:45:00|12.03|10.23|12.03|10.23|12.03|10.23|12.02|10.22|0
1712206200000|2024-04-04 04:50:00|12.04|10.24|12.04|10.24|12.04|10.24|12.03|10.23|0
1712206500000|2024-04-04 04:55:00|12.03|10.23|12.04|10.24|12.04|10.24|12.03|10.23|0
1712206800000|2024-04-04 05:00:00|12.05|10.25|12.05|10.25|12.05|10.25|12.04|10.24|0
1712207100000|2024-04-04 05:05:00|12.06|10.26|12.06|10.26|12.06|10.26|12.06|10.26|0
1712207400000|2024-04-04 05:10:00|12.05|10.25|12.05|10.25|12.06|10.26|12.05|10.25|0
1712207700000|2024-04-04 05:15:00|12.06|10.26|12.06|10.26|12.06|10.26|12.05|10.25|0
1712208000000|2024-04-04 05:20:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1712208300000|2024-04-04 05:25:00|12.07|10.27|12.09|10.29|12.09|10.29|12.07|10.27|0
1712208600000|2024-04-04 05:30:00|12.08|10.28|12.08|10.28|12.09|10.29|12.08|10.28|0
1712208900000|2024-04-04 05:35:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1712209200000|2024-04-04 05:40:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1712209500000|2024-04-04 05:45:00|12.09|10.29|12.09|10.29|12.09|10.29|12.08|10.28|0
1712209800000|2024-04-04 05:50:00|12.08|10.28|12.08|10.28|12.09|10.29|12.08|10.28|0
1712210100000|2024-04-04 05:55:00|12.09|10.29|12.09|10.29|12.09|10.29|12.09|10.29|0
1712210400000|2024-04-04 06:00:00|12.1|10.3|12.11|10.31|12.13|10.33|12.1|10.3|0
1712210700000|2024-04-04 06:05:00|12.1|10.3|12.11|10.31|12.11|10.31|12.1|10.3|0
1712211000000|2024-04-04 06:10:00|12.1|10.3|12.1|10.3|12.11|10.31|12.09|10.29|0
1712211300000|2024-04-04 06:15:00|12.11|10.31|12.1|10.3|12.11|10.31|12.09|10.29|0
1712211600000|2024-04-04 06:20:00|12.09|10.29|12.12|10.32|12.12|10.32|12.09|10.29|0
1712211900000|2024-04-04 06:25:00|12.11|10.31|12.11|10.31|12.12|10.32|12.1|10.3|0
1712212200000|2024-04-04 06:30:00|12.1|10.3|12.38|10.58|12.39|10.59|12.09|10.29|0
1712212500000|2024-04-04 06:35:00|12.2|10.4|12.22|10.42|12.23|10.43|12.2|10.4|0
1712212800000|2024-04-04 06:40:00|12.21|10.41|12.21|10.41|12.22|10.42|12.21|10.41|0
1712213100000|2024-04-04 06:45:00|12.2|10.4|12.21|10.41|12.21|10.41|12.19|10.39|0
1712213400000|2024-04-04 06:50:00|12.22|10.42|12.22|10.42|12.22|10.42|12.21|10.41|0
1712213700000|2024-04-04 06:55:00|12.21|10.41|12.21|10.41|12.21|10.41|12.2|10.4|0
1712214000000|2024-04-04 07:00:00|12.22|10.42|12.17|10.37|12.22|10.42|12.17|10.37|0
1712214300000|2024-04-04 07:05:00|12.18|10.38|12.23|10.43|12.23|10.43|12.17|10.37|0
1712214600000|2024-04-04 07:10:00|12.22|10.42|12.17|10.37|12.22|10.42|12.17|10.37|0
1712214900000|2024-04-04 07:15:00|12.18|10.38|12.16|10.36|12.2|10.4|12.16|10.36|0
1712215200000|2024-04-04 07:20:00|12.15|10.35|12.17|10.37|12.18|10.38|12.15|10.35|0
1712215500000|2024-04-04 07:25:00|12.18|10.38|12.15|10.35|12.18|10.38|12.14|10.34|0
1712215800000|2024-04-04 07:30:00|12.14|10.34|12.14|10.34|12.16|10.36|12.14|10.34|0
1712216100000|2024-04-04 07:35:00|12.15|10.35|12.14|10.34|12.16|10.36|12.12|10.32|0
1712216400000|2024-04-04 07:40:00|12.13|10.33|12.14|10.34|12.15|10.35|12.13|10.33|0
1712216700000|2024-04-04 07:45:00|12.15|10.35|12.14|10.34|12.16|10.36|12.14|10.34|0
1712217000000|2024-04-04 07:50:00|12.15|10.35|12.15|10.35|12.15|10.35|12.14|10.34|0
1712217300000|2024-04-04 07:55:00|12.16|10.36|12.14|10.34|12.16|10.36|12.13|10.33|0
1712217600000|2024-04-04 08:00:00|12.13|10.33|12.13|10.33|12.15|10.35|12.12|10.32|0
1712217900000|2024-04-04 08:05:00|12.12|10.32|12.11|10.31|12.12|10.32|12.1|10.3|0
1712218200000|2024-04-04 08:10:00|12.1|10.3|12.11|10.31|12.12|10.32|12.1|10.3|0
1712218500000|2024-04-04 08:15:00|12.12|10.32|12.1|10.3|12.13|10.33|12.1|10.3|0
1712218800000|2024-04-04 08:20:00|12.11|10.31|12.11|10.31|12.13|10.33|12.1|10.3|0
1712219100000|2024-04-04 08:25:00|12.12|10.32|12.11|10.31|12.12|10.32|12.1|10.3|0
1712219400000|2024-04-04 08:30:00|12.1|10.3|12.1|10.3|12.11|10.31|12.08|10.28|0
1712219700000|2024-04-04 08:35:00|12.09|10.29|12.12|10.32|12.12|10.32|12.08|10.28|0
1712220000000|2024-04-04 08:40:00|12.13|10.33|12.13|10.33|12.13|10.33|12.12|10.32|0
1712220300000|2024-04-04 08:45:00|12.12|10.32|12.13|10.33|12.14|10.34|12.12|10.32|0
1712220600000|2024-04-04 08:50:00|12.14|10.34|12.11|10.31|12.14|10.34|12.1|10.3|0
1712220900000|2024-04-04 08:55:00|12.12|10.32|12.13|10.33|12.13|10.33|12.11|10.31|0
1712221200000|2024-04-04 09:00:00|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1712221500000|2024-04-04 09:05:00|12.14|10.34|12.14|10.34|12.14|10.34|12.13|10.33|0
1712221800000|2024-04-04 09:10:00|12.13|10.33|12.12|10.32|12.14|10.34|12.12|10.32|0
1712222100000|2024-04-04 09:15:00|12.11|10.31|12.11|10.31|12.11|10.31|12.1|10.3|0
1712222400000|2024-04-04 09:20:00|12.1|10.3|12.09|10.29|12.11|10.31|12.09|10.29|0
1712222700000|2024-04-04 09:25:00|12.1|10.3|12.09|10.29|12.1|10.3|12.08|10.28|0
1712223000000|2024-04-04 09:30:00|12.1|10.3|12.09|10.29|12.1|10.3|12.09|10.29|0
1712223300000|2024-04-04 09:35:00|12.1|10.3|12.11|10.31|12.11|10.31|12.1|10.3|0
1712223600000|2024-04-04 09:40:00|12.1|10.3|12.09|10.29|12.11|10.31|12.09|10.29|0
1712223900000|2024-04-04 09:45:00|12.08|10.28|12.1|10.3|12.1|10.3|12.08|10.28|0
1712224200000|2024-04-04 09:50:00|12.11|10.31|12.09|10.29|12.11|10.31|12.09|10.29|0
1712224500000|2024-04-04 09:55:00|12.1|10.3|12.1|10.3|12.1|10.3|12.09|10.29|0
1712224800000|2024-04-04 10:00:00|12.11|10.31|12.13|10.33|12.13|10.33|12.11|10.31|0
1712225100000|2024-04-04 10:05:00|12.12|10.32|12.11|10.31|12.13|10.33|12.11|10.31|0
1712225400000|2024-04-04 10:10:00|12.1|10.3|12.09|10.29|12.1|10.3|12.08|10.28|0
1712225700000|2024-04-04 10:15:00|12.08|10.28|12.1|10.3|12.1|10.3|12.08|10.28|0
1712226000000|2024-04-04 10:20:00|12.09|10.29|12.09|10.29|12.11|10.31|12.08|10.28|0
1712226300000|2024-04-04 10:25:00|12.1|10.3|12.1|10.3|12.1|10.3|12.09|10.29|0
1712226600000|2024-04-04 10:30:00|12.11|10.31|12.11|10.31|12.24|10.44|12.1|10.3|0
1712226900000|2024-04-04 10:35:00|12.12|10.32|12.13|10.33|12.13|10.33|12.12|10.32|0
1712227200000|2024-04-04 10:40:00|12.12|10.32|12.11|10.31|12.13|10.33|12.11|10.31|0
1712227500000|2024-04-04 10:45:00|12.1|10.3|12.09|10.29|12.11|10.31|12.09|10.29|0
1712227800000|2024-04-04 10:50:00|12.1|10.3|12.08|10.28|12.1|10.3|12.08|10.28|0
1712228100000|2024-04-04 10:55:00|12.07|10.27|12.05|10.25|12.08|10.28|12.05|10.25|0
1712228400000|2024-04-04 11:00:00|12.04|10.24|12.06|10.26|12.07|10.27|12.04|10.24|0
1712228700000|2024-04-04 11:05:00|12.05|10.25|12.05|10.25|12.07|10.27|12.05|10.25|0
1712229000000|2024-04-04 11:10:00|12.06|10.26|12.06|10.26|12.07|10.27|12.05|10.25|0
1712229300000|2024-04-04 11:15:00|12.07|10.27|12.07|10.27|12.07|10.27|12.06|10.26|0
1712229600000|2024-04-04 11:20:00|12.06|10.26|12.08|10.28|12.08|10.28|12.06|10.26|0
1712229900000|2024-04-04 11:25:00|12.07|10.27|12.07|10.27|12.08|10.28|12.07|10.27|0
1712230200000|2024-04-04 11:30:00|12.08|10.28|12.08|10.28|12.09|10.29|12.07|10.27|0
1712230500000|2024-04-04 11:35:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1712230800000|2024-04-04 11:40:00|12.09|10.29|12.1|10.3|12.1|10.3|12.06|10.26|0
1712231100000|2024-04-04 11:45:00|12.09|10.29|12.09|10.29|12.1|10.3|12.07|10.27|0
1712231400000|2024-04-04 11:50:00|12.1|10.3|12.08|10.28|12.1|10.3|12.07|10.27|0
1712231700000|2024-04-04 11:55:00|12.07|10.27|12.08|10.28|12.08|10.28|12.07|10.27|0
1712232000000|2024-04-04 12:00:00|12.09|10.29|12.09|10.29|12.11|10.31|12.08|10.28|0
1712232300000|2024-04-04 12:05:00|12.08|10.28|12.09|10.29|12.1|10.3|12.07|10.27|0
1712232600000|2024-04-04 12:10:00|12.08|10.28|12.08|10.28|12.11|10.31|12.08|10.28|0
1712232900000|2024-04-04 12:15:00|12.07|10.27|12.1|10.3|12.1|10.3|12.07|10.27|0
1712233200000|2024-04-04 12:20:00|12.09|10.29|12.09|10.29|12.11|10.31|12.09|10.29|0
1712233500000|2024-04-04 12:25:00|12.1|10.3|12.08|10.28|12.1|10.3|12.06|10.26|0
1712233800000|2024-04-04 12:30:00|12.06|10.26|12|10.2|12.09|10.29|12|10.2|0
1712234100000|2024-04-04 12:35:00|11.99|10.19|11.95|10.15|12|10.2|11.95|10.15|0
1712234400000|2024-04-04 12:40:00|11.94|10.14|11.95|10.15|11.97|10.17|11.94|10.14|0
1712234700000|2024-04-04 12:45:00|11.94|10.14|11.86|10.06|11.95|10.15|11.85|10.05|0
1712235000000|2024-04-04 12:50:00|11.87|10.07|11.84|10.04|11.87|10.07|11.83|10.03|0
1712235300000|2024-04-04 12:55:00|11.83|10.03|11.82|10.02|11.83|10.03|11.8|10|0
1712235600000|2024-04-04 13:00:00|11.81|10.01|11.82|10.02|11.83|10.03|11.81|10.01|0
1712235900000|2024-04-04 13:05:00|11.81|10.01|11.8|10|11.82|10.02|11.8|10|0
1712236200000|2024-04-04 13:10:00|11.79|9.99|11.77|9.97|11.8|10|11.75|9.95|0
1712236500000|2024-04-04 13:15:00|11.76|9.96|11.76|9.96|11.79|9.99|11.76|9.96|0
1712236800000|2024-04-04 13:20:00|11.77|9.97|11.76|9.96|11.78|9.98|11.76|9.96|0
1712237100000|2024-04-04 13:25:00|11.77|9.97|11.73|9.93|11.78|9.98|11.72|9.92|0
1712237400000|2024-04-04 13:30:00|11.72|9.92|12.08|10.28|12.29|10.49|11.72|9.92|0
1712237700000|2024-04-04 13:35:00|12.07|10.27|12.16|10.36|12.17|10.37|12.06|10.26|0
1712238000000|2024-04-04 13:40:00|12.15|10.35|12.14|10.34|12.16|10.36|12.11|10.31|0
1712238300000|2024-04-04 13:45:00|12.13|10.33|12.14|10.34|12.16|10.36|12.12|10.32|0
1712238600000|2024-04-04 13:50:00|12.13|10.33|12.19|10.39|12.2|10.4|12.13|10.33|0
1712238900000|2024-04-04 13:55:00|12.2|10.4|12.19|10.39|12.23|10.43|12.19|10.39|0
1712239200000|2024-04-04 14:00:00|12.2|10.4|12.01|10.21|12.2|10.4|11.91|10.11|0
1712239500000|2024-04-04 14:05:00|12|10.2|12|10.2|12.03|10.23|11.99|10.19|0
1712239800000|2024-04-04 14:10:00|11.99|10.19|12|10.2|12.02|10.22|11.98|10.18|0
1712240100000|2024-04-04 14:15:00|11.99|10.19|12.02|10.22|12.03|10.23|11.99|10.19|0
1712240400000|2024-04-04 14:20:00|12.03|10.23|12.05|10.25|12.07|10.27|12.01|10.21|0
1712240700000|2024-04-04 14:25:00|12.04|10.24|11.87|10.07|12.05|10.25|11.86|10.06|0
1712241000000|2024-04-04 14:30:00|11.88|10.08|11.91|10.11|11.92|10.12|11.87|10.07|0
1712241300000|2024-04-04 14:35:00|11.9|10.1|11.89|10.09|11.92|10.12|11.89|10.09|0
1712241600000|2024-04-04 14:40:00|11.9|10.1|11.87|10.07|11.9|10.1|11.87|10.07|0
1712241900000|2024-04-04 14:45:00|11.88|10.08|11.88|10.08|11.88|10.08|11.87|10.07|0
1712242200000|2024-04-04 14:50:00|11.89|10.09|11.9|10.1|11.91|10.11|11.88|10.08|0
1712242500000|2024-04-04 14:55:00|11.89|10.09|11.9|10.1|11.91|10.11|11.88|10.08|0
1712242800000|2024-04-04 15:00:00|11.89|10.09|11.9|10.1|11.9|10.1|11.88|10.08|0
1712243100000|2024-04-04 15:05:00|11.91|10.11|11.92|10.12|11.92|10.12|11.89|10.09|0
1712243400000|2024-04-04 15:10:00|11.91|10.11|11.94|10.14|11.95|10.15|11.9|10.1|0
1712243700000|2024-04-04 15:15:00|11.93|10.13|11.94|10.14|11.95|10.15|11.93|10.13|0
1712244000000|2024-04-04 15:20:00|11.93|10.13|11.91|10.11|11.94|10.14|11.91|10.11|0
1712244300000|2024-04-04 15:25:00|11.92|10.12|11.89|10.09|11.93|10.13|11.89|10.09|0
1712244600000|2024-04-04 15:30:00|11.88|10.08|11.89|10.09|11.9|10.1|11.88|10.08|0
1712244900000|2024-04-04 15:35:00|11.88|10.08|11.87|10.07|11.89|10.09|11.87|10.07|0
1712245200000|2024-04-04 15:40:00|11.86|10.06|11.85|10.05|11.87|10.07|11.84|10.04|0
1712245500000|2024-04-04 15:45:00|11.84|10.04|11.85|10.05|11.86|10.06|11.83|10.03|0
1712245800000|2024-04-04 15:50:00|11.84|10.04|11.82|10.02|11.85|10.05|11.81|10.01|0
1712246100000|2024-04-04 15:55:00|11.81|10.01|11.81|10.01|11.83|10.03|11.81|10.01|0
1712246400000|2024-04-04 16:00:00|11.82|10.02|11.78|9.98|11.82|10.02|11.78|9.98|0
1712246700000|2024-04-04 16:05:00|11.76|9.96|11.73|9.93|11.77|9.97|11.72|9.92|0
1712247000000|2024-04-04 16:10:00|11.72|9.92|11.76|9.96|11.77|9.97|11.72|9.92|0
1712247300000|2024-04-04 16:15:00|11.75|9.95|11.77|9.97|11.77|9.97|11.75|9.95|0
1712247600000|2024-04-04 16:20:00|11.78|9.98|11.77|9.97|11.78|9.98|11.76|9.96|0
1712247900000|2024-04-04 16:25:00|11.78|9.98|11.77|9.97|11.78|9.98|11.76|9.96|0
1712248200000|2024-04-04 16:30:00|11.78|9.98|11.77|9.97|11.78|9.98|11.76|9.96|0
1712248500000|2024-04-04 16:35:00|11.78|9.98|11.77|9.97|11.78|9.98|11.76|9.96|0
1712248800000|2024-04-04 16:40:00|11.76|9.96|11.77|9.97|11.78|9.98|11.76|9.96|0
1712249100000|2024-04-04 16:45:00|11.76|9.96|11.77|9.97|11.77|9.97|11.76|9.96|0
1712249400000|2024-04-04 16:50:00|11.76|9.96|11.75|9.95|11.77|9.97|11.75|9.95|0
1712249700000|2024-04-04 16:55:00|11.76|9.96|11.77|9.97|11.8|10|11.75|9.95|0
1712250000000|2024-04-04 17:00:00|11.78|9.98|11.8|10|11.81|10.01|11.77|9.97|0
1712250300000|2024-04-04 17:05:00|11.79|9.99|11.78|9.98|11.8|10|11.78|9.98|0
1712250600000|2024-04-04 17:10:00|11.77|9.97|11.78|9.98|11.79|9.99|11.77|9.97|0
1712250900000|2024-04-04 17:15:00|11.79|9.99|11.8|10|11.8|10|11.78|9.98|0
1712251200000|2024-04-04 17:20:00|11.79|9.99|11.81|10.01|11.81|10.01|11.79|9.99|0
1712251500000|2024-04-04 17:25:00|11.8|10|11.81|10.01|11.81|10.01|11.79|9.99|0
1712251800000|2024-04-04 17:30:00|11.82|10.02|11.84|10.04|11.84|10.04|11.81|10.01|0
1712252100000|2024-04-04 17:35:00|11.83|10.03|11.84|10.04|11.84|10.04|11.83|10.03|0
1712252400000|2024-04-04 17:40:00|11.85|10.05|11.89|10.09|11.91|10.11|11.85|10.05|0
1712252700000|2024-04-04 17:45:00|11.9|10.1|11.92|10.12|11.95|10.15|11.89|10.09|0
1712253000000|2024-04-04 17:50:00|11.93|10.13|11.94|10.14|11.95|10.15|11.91|10.11|0
1712253300000|2024-04-04 17:55:00|11.95|10.15|12.01|10.21|12.03|10.23|11.93|10.13|0
1712253600000|2024-04-04 18:00:00|12.02|10.22|11.98|10.18|12.07|10.27|11.8|10|0
1712253900000|2024-04-04 18:05:00|11.99|10.19|12.12|10.32|12.13|10.33|11.98|10.18|0
1712254200000|2024-04-04 18:10:00|12.13|10.33|12.26|10.46|12.26|10.46|12.13|10.33|0
1712254500000|2024-04-04 18:15:00|12.27|10.47|12.37|10.57|12.76|10.96|12.25|10.45|0
1712254800000|2024-04-04 18:20:00|12.38|10.58|12.29|10.49|12.42|10.62|12.28|10.48|0
1712255100000|2024-04-04 18:25:00|12.3|10.5|12.54|10.74|12.56|10.76|12.28|10.48|0
1712255400000|2024-04-04 18:30:00|12.56|10.76|12.98|11.17|12.98|11.17|11.45|9.65|0
1712255700000|2024-04-04 18:35:00|12.96|11.15|12.79|10.99|12.98|11.17|12.73|10.93|0
1712256000000|2024-04-04 18:40:00|12.81|11.01|12.66|10.86|13.14|11.31|12.04|10.24|0
1712256300000|2024-04-04 18:45:00|12.65|10.85|12.49|10.69|12.66|10.86|12.49|10.69|0
1712256600000|2024-04-04 18:50:00|12.5|10.7|12.6|10.8|12.61|10.81|12.49|10.69|0
1712256900000|2024-04-04 18:55:00|12.62|10.82|12.71|10.91|12.77|10.97|12.62|10.82|0
1712257200000|2024-04-04 19:00:00|12.75|10.95|12.57|10.77|12.86|11.06|12.31|10.51|0
1712257500000|2024-04-04 19:05:00|12.55|10.75|12.16|10.36|12.55|10.75|12.16|10.36|0
1712257800000|2024-04-04 19:10:00|12.18|10.38|12.41|10.61|12.47|10.67|12.18|10.38|0
1712258100000|2024-04-04 19:15:00|12.43|10.63|12.7|10.9|12.71|10.91|12.42|10.62|0
1712258400000|2024-04-04 19:20:00|12.66|10.86|13.57|10.03|13.59|10.9|12.61|9.97|0
1712258700000|2024-04-04 19:25:00|13.55|10.01|13.48|10.48|13.71|10.49|13.39|10.01|0
1712259000000|2024-04-04 19:30:00|13.47|10.47|13.43|10.45|13.51|10.5|13.39|10.42|0
1712259300000|2024-04-04 19:35:00|13.44|10.46|13.57|10.56|13.58|10.56|13.44|10.46|0
1712259600000|2024-04-04 19:40:00|13.56|10.55|13.56|10.54|13.67|10.63|13.53|10.53|0
1712259900000|2024-04-04 19:45:00|13.57|10.55|12.92|10.05|13.57|10.55|12.92|10.05|0
1712260200000|2024-04-04 19:50:00|12.89|10.02|12.69|9.87|13|10.11|12.69|9.87|0
1712260500000|2024-04-04 19:55:00|12.72|9.89|12.91|10.04|12.91|10.04|12.71|9.89|0
1712260800000|2024-04-04 20:00:00|12.88|10.02|12.8|9.95|12.88|10.02|12.77|9.93|0
1712261100000|2024-04-04 20:05:00|12.79|9.94|12.81|9.97|12.83|9.98|12.77|9.94|0
1712261400000|2024-04-04 20:10:00|12.8|9.96|12.81|9.96|12.84|9.98|12.78|9.94|0
1712261700000|2024-04-04 20:15:00|12.82|9.97|13.12|10.2|13.15|10.22|12.81|9.96|0
1712262000000|2024-04-04 20:20:00|13.13|10.21|13.14|10.22|13.14|10.22|13.08|10.17|0
1712262300000|2024-04-04 20:25:00|13.15|10.23|13.18|10.25|13.2|10.26|13.14|10.22|0
1712262600000|2024-04-04 20:30:00|13.19|10.26|13.15|10.23|13.19|10.26|13.15|10.23|0
1712262900000|2024-04-04 20:35:00|13.16|10.24|13.12|10.2|13.16|10.24|13.11|10.2|0
1712263200000|2024-04-04 20:40:00|13.11|10.19|13.11|10.2|13.13|10.21|13.11|10.19|0
1712263500000|2024-04-04 20:45:00|13.12|10.21|13.1|10.19|13.12|10.21|13.1|10.19|0
1712263800000|2024-04-04 20:50:00|13.11|10.2|13.12|10.2|13.13|10.21|13.1|10.19|0
1712264100000|2024-04-04 20:55:00|13.11|10.21|13.11|10.19|13.14|10.22|13.1|10.19|0
1712264400000|2024-04-04 21:00:00|13.1||13.1||13.11||13.1||0
1712264700000|2024-04-04 21:05:00|13.09|10.18|13.09|10.18|13.09|10.18|13.09|10.18|0
1712265000000|2024-04-04 21:10:00|13.08|10.17|13.08|10.17|13.08|10.18|13.07|10.17|0
1712265600000|2024-04-04 21:20:00|13.07|10.16|13.08|10.17|13.08|10.17|13.07|10.16|0
1712266200000|2024-04-04 21:30:00|13.06|10.18|13.07|10.17|13.08|10.18|13.06|10.16|0
1712266500000|2024-04-04 21:35:00|13.06|10.16|13.07|10.17|13.07|10.17|13.06|10.16|0
1712266800000|2024-04-04 21:40:00|13.06|10.16|13.07|10.16|13.07|10.17|13.06|10.16|0
1712267100000|2024-04-04 21:45:00|13.06||13.07||13.07||13.06||0
1712267400000|2024-04-04 21:50:00|13.08|10.17|13.07|10.17|13.08|10.17|13.07|10.17|0
1712267700000|2024-04-04 21:55:00|13.08|10.16|13.07|10.16|13.08|10.17|13.06|10.16|0
1712268000000|2024-04-04 22:00:00|13.03|10.13|12.99|10.1|13.03|10.13|12.95|10.07|0
1712268300000|2024-04-04 22:05:00|13|10.11|12.94|10.07|13|10.11|12.94|10.07|0
1712268600000|2024-04-04 22:10:00|12.93|10.05|12.93|10.05|12.93|10.06|12.91|10.04|0
1712268900000|2024-04-04 22:15:00|12.94|10.06|12.94|10.07|12.95|10.07|12.92|10.05|0
1712269200000|2024-04-04 22:20:00|12.95|10.06|13.04|10.14|13.08|10.17|12.95|10.06|0
1712269500000|2024-04-04 22:25:00|13.05|10.15|13.02|10.12|13.08|10.17|13.01|10.12|0
1712269800000|2024-04-04 22:30:00|13|10.11|12.96|10.08|13.01|10.12|12.94|10.06|0
1712270100000|2024-04-04 22:35:00|12.97|10.09|12.99|10.1|13.01|10.12|12.96|10.08|0
1712270400000|2024-04-04 22:40:00|12.98|10.09|12.95|10.07|12.99|10.11|12.94|10.07|0
1712270700000|2024-04-04 22:45:00|12.94|10.08|12.99|10.1|13|10.11|12.94|10.07|0
1712271000000|2024-04-04 22:50:00|13|10.11|13.02|10.13|13.04|10.14|12.99|10.1|0
1712271300000|2024-04-04 22:55:00|13.01|10.12|13.02|10.12|13.02|10.13|12.99|10.11|0
1712271600000|2024-04-04 23:00:00|13.01|10.11|12.97|10.09|13.04|10.15|12.97|10.09|0
1712271900000|2024-04-04 23:05:00|12.98|10.1|13|10.11|13|10.11|12.98|10.1|0
1712272200000|2024-04-04 23:10:00|13.01|10.12|12.55|10.55|13.01|10.55|12.54|10.1|0
1712272500000|2024-04-04 23:15:00|12.56|10.56|12.57|10.57|12.59|10.59|12.55|10.55|0
1712272800000|2024-04-04 23:20:00|12.56|10.56|12.56|10.56|12.58|10.58|12.56|10.56|0
1712273100000|2024-04-04 23:25:00|12.55|10.55|12.55|10.55|12.58|10.58|12.54|10.54|0
1712273400000|2024-04-04 23:30:00|12.54|10.54|12.53|10.53|12.54|10.54|12.51|10.51|0
1712273700000|2024-04-04 23:35:00|12.52|10.52|12.53|10.53|12.54|10.54|12.52|10.52|0
1712274000000|2024-04-04 23:40:00|12.54|10.54|12.56|10.56|12.57|10.57|12.53|10.53|0
1712274300000|2024-04-04 23:45:00|12.57|10.57|12.55|10.55|12.57|10.57|12.55|10.55|0
1712274600000|2024-04-04 23:50:00|12.56|10.56|12.57|10.57|12.57|10.57|12.54|10.54|0
1712274900000|2024-04-04 23:55:00|12.56|10.56|12.57|10.57|12.58|10.58|12.56|10.56|0
1712275200000|2024-04-05 00:00:00|12.59|10.59|12.56|10.56|12.6|10.6|12.56|10.56|0
1712275500000|2024-04-05 00:05:00|12.57|10.57|12.54|10.54|12.6|10.6|12.54|10.54|0
1712275800000|2024-04-05 00:10:00|12.52|10.52|12.52|10.52|12.53|10.53|12.51|10.51|0
1712276100000|2024-04-05 00:15:00|12.42|10.62|12.45|10.65|12.46|10.66|12.42|10.62|0
1712276400000|2024-04-05 00:20:00|12.46|10.66|13.4|11.6|13.41|11.61|12.45|10.65|0
1712276700000|2024-04-05 00:25:00|13.41|11.61|13.39|11.59|13.41|11.61|13.38|11.58|0
1712277000000|2024-04-05 00:30:00|13.4|11.6|13.42|11.62|13.42|11.62|13.38|11.58|0
1712277300000|2024-04-05 00:35:00|13.43|11.63|13.47|11.67|13.54|11.74|13.43|11.63|0
1712277600000|2024-04-05 00:40:00|13.46|11.66|13.49|11.69|13.49|11.69|13.45|11.65|0
1712277900000|2024-04-05 00:45:00|13.48|11.68|13.48|11.68|13.5|11.7|13.48|11.68|0
1712278200000|2024-04-05 00:50:00|13.47|11.67|13.41|11.61|13.47|11.67|13.4|11.6|0
1712278500000|2024-04-05 00:55:00|13.42|11.62|13.4|11.6|13.42|11.62|13.4|11.6|0
1712278800000|2024-04-05 01:00:00|13.41|11.61|13.39|11.59|13.42|11.62|13.39|11.59|0
1712279100000|2024-04-05 01:05:00|13.4|11.6|13.39|11.59|13.41|11.61|13.39|11.59|0
1712279400000|2024-04-05 01:10:00|13.4|11.6|13.38|11.58|13.4|11.6|13.38|11.58|0
1712279700000|2024-04-05 01:15:00|13.39|11.59|13.39|11.59|13.39|11.59|13.38|11.58|0
1712280000000|2024-04-05 01:20:00|13.4|11.6|13.41|11.61|13.41|11.61|13.39|11.59|0
1712280300000|2024-04-05 01:25:00|13.42|11.62|13.46|11.66|13.46|11.66|13.41|11.61|0
1712280600000|2024-04-05 01:30:00|13.45|11.65|13.46|11.66|13.47|11.67|13.44|11.64|0
1712280900000|2024-04-05 01:35:00|13.47|11.67|13.45|11.65|13.47|11.67|13.43|11.63|0
1712281200000|2024-04-05 01:40:00|13.44|11.64|13.43|11.63|13.44|11.64|13.42|11.62|0
1712281500000|2024-04-05 01:45:00|13.44|11.64|13.44|11.64|13.46|11.66|13.42|11.62|0
1712281800000|2024-04-05 01:50:00|13.45|11.65|13.48|11.68|13.48|11.68|13.44|11.64|0
1712282100000|2024-04-05 01:55:00|13.47|11.67|13.46|11.66|13.48|11.68|13.46|11.66|0
1712282400000|2024-04-05 02:00:00|13.45|11.65|13.46|11.66|13.46|11.66|13.44|11.64|0
1712282700000|2024-04-05 02:05:00|13.47|11.67|13.45|11.65|13.48|11.68|13.44|11.64|0
1712283000000|2024-04-05 02:10:00|13.44|11.64|13.41|11.61|13.44|11.64|13.41|11.61|0
1712283300000|2024-04-05 02:15:00|13.42|11.62|13.42|11.62|13.43|11.63|13.41|11.61|0
1712283600000|2024-04-05 02:20:00|13.43|11.63|13.44|11.64|13.45|11.65|13.42|11.62|0
1712283900000|2024-04-05 02:25:00|13.43|11.63|13.44|11.64|13.44|11.64|13.42|11.62|0
1712284200000|2024-04-05 02:30:00|13.43|11.63|13.42|11.62|13.43|11.63|13.41|11.61|0
1712284500000|2024-04-05 02:35:00|13.41|11.61|13.42|11.62|13.42|11.62|13.41|11.61|0
1712284800000|2024-04-05 02:40:00|13.41|11.61|13.41|11.61|13.42|11.62|13.4|11.6|0
1712285100000|2024-04-05 02:45:00|13.4|11.6|13.39|11.59|13.4|11.6|13.39|11.59|0
1712285400000|2024-04-05 02:50:00|13.4|11.6|13.38|11.58|13.4|11.6|13.38|11.58|0
1712285700000|2024-04-05 02:55:00|13.39|11.59|13.39|11.59|13.39|11.59|13.38|11.58|0
1712286000000|2024-04-05 03:00:00|13.38|11.58|13.37|11.57|13.41|11.61|13.37|11.57|0
1712286300000|2024-04-05 03:05:00|13.38|11.58|13.36|11.56|13.39|11.59|13.36|11.56|0
1712286600000|2024-04-05 03:10:00|13.37|11.57|13.36|11.56|13.37|11.57|13.36|11.56|0
1712286900000|2024-04-05 03:15:00|13.35|11.55|13.36|11.56|13.37|11.57|13.35|11.55|0
1712287200000|2024-04-05 03:20:00|13.35|11.55|13.36|11.56|13.36|11.56|13.35|11.55|0
1712287500000|2024-04-05 03:25:00|13.37|11.57|13.37|11.57|13.37|11.57|13.36|11.56|0
1712287800000|2024-04-05 03:30:00|13.36|11.56|13.34|11.54|13.36|11.56|13.33|11.53|0
1712288100000|2024-04-05 03:35:00|13.33|11.53|13.35|11.55|13.35|11.55|13.33|11.53|0
1712288400000|2024-04-05 03:40:00|13.36|11.56|13.35|11.55|13.36|11.56|13.35|11.55|0
1712288700000|2024-04-05 03:45:00|13.36|11.56|13.34|11.54|13.36|11.56|13.34|11.54|0
1712289000000|2024-04-05 03:50:00|13.35|11.55|13.32|11.52|13.35|11.55|13.32|11.52|0
1712289300000|2024-04-05 03:55:00|13.31|11.51|13.3|11.5|13.32|11.52|13.3|11.5|0
1712289600000|2024-04-05 04:00:00|13.31|11.51|13.33|11.53|13.33|11.53|13.31|11.51|0
1712289900000|2024-04-05 04:05:00|13.32|11.52|13.32|11.52|13.34|11.54|13.32|11.52|0
1712290200000|2024-04-05 04:10:00|13.33|11.53|13.32|11.52|13.34|11.54|13.32|11.52|0
1712290500000|2024-04-05 04:15:00|13.33|11.53|13.34|11.54|13.34|11.54|13.33|11.53|0
1712290800000|2024-04-05 04:20:00|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1712291100000|2024-04-05 04:25:00|13.34|11.54|13.33|11.53|13.35|11.55|13.33|11.53|0
1712291400000|2024-04-05 04:30:00|13.32|11.52|13.32|11.52|13.32|11.52|13.32|11.52|0
1712291700000|2024-04-05 04:35:00|13.31|11.51|13.31|11.51|13.31|11.51|13.3|11.5|0
1712292000000|2024-04-05 04:40:00|13.32|11.52|13.31|11.51|13.32|11.52|13.31|11.51|0
1712292300000|2024-04-05 04:45:00|13.32|11.52|13.31|11.51|13.32|11.52|13.31|11.51|0
1712292600000|2024-04-05 04:50:00|13.3|11.5|13.3|11.5|13.31|11.51|13.29|11.49|0
1712292900000|2024-04-05 04:55:00|13.29|11.49|13.31|11.51|13.32|11.52|13.28|11.48|0
1712293200000|2024-04-05 05:00:00|13.3|11.5|13.3|11.5|13.31|11.51|13.28|11.48|0
1712293500000|2024-04-05 05:05:00|13.29|11.49|13.27|11.47|13.3|11.5|13.27|11.47|0
1712293800000|2024-04-05 05:10:00|13.26|11.46|13.29|11.49|13.29|11.49|13.26|11.46|0
1712294100000|2024-04-05 05:15:00|13.28|11.48|13.29|11.49|13.3|11.5|13.28|11.48|0
1712294400000|2024-04-05 05:20:00|13.3|11.5|13.31|11.51|13.32|11.52|13.29|11.49|0
1712294700000|2024-04-05 05:25:00|13.32|11.52|13.31|11.51|13.32|11.52|13.31|11.51|0
1712295000000|2024-04-05 05:30:00|13.3|11.5|13.33|11.53|13.34|11.54|13.3|11.5|0
1712295300000|2024-04-05 05:35:00|13.32|11.52|13.29|11.49|13.32|11.52|13.29|11.49|0
1712295600000|2024-04-05 05:40:00|13.28|11.48|13.29|11.49|13.3|11.5|13.28|11.48|0
1712295900000|2024-04-05 05:45:00|13.28|11.48|13.28|11.48|13.29|11.49|13.28|11.48|0
1712296200000|2024-04-05 05:50:00|13.27|11.47|13.29|11.49|13.29|11.49|13.27|11.47|0
1712296500000|2024-04-05 05:55:00|13.28|11.48|13.28|11.48|13.29|11.49|13.27|11.47|0
1712296800000|2024-04-05 06:00:00|13.27|11.47|13.23|11.43|13.27|11.47|13.21|11.41|0
1712297100000|2024-04-05 06:05:00|13.24|11.44|13.21|11.41|13.25|11.45|13.2|11.4|0
1712297400000|2024-04-05 06:10:00|13.22|11.42|13.26|11.46|13.27|11.47|13.22|11.42|0
1712297700000|2024-04-05 06:15:00|13.27|11.47|13.27|11.47|13.28|11.48|13.26|11.46|0
1712298000000|2024-04-05 06:20:00|13.26|11.46|13.26|11.46|13.26|11.46|13.25|11.45|0
1712298300000|2024-04-05 06:25:00|13.25|11.45|13.24|11.44|13.26|11.46|13.23|11.43|0
1712298600000|2024-04-05 06:30:00|13.23|11.43|13.19|11.39|13.24|11.44|13.19|11.39|0
1712298900000|2024-04-05 06:35:00|13.2|11.4|13.31|11.51|13.31|11.51|13.18|11.38|0
1712299200000|2024-04-05 06:40:00|13.32|11.52|13.18|11.38|13.61|11.81|12.76|10.96|0
1712299500000|2024-04-05 06:45:00|13.17|11.37|13.19|11.39|13.2|11.4|13.17|11.37|0
1712299800000|2024-04-05 06:50:00|13.18|11.38|13.21|11.41|13.21|11.41|13.18|11.38|0
1712300100000|2024-04-05 06:55:00|13.2|11.4|13.18|11.38|13.21|11.41|13.17|11.37|0
1712300400000|2024-04-05 07:00:00|13.19|11.39|13.21|11.41|13.23|11.43|13.18|11.38|0
1712300700000|2024-04-05 07:05:00|13.22|11.42|13.2|11.4|13.22|11.42|13.19|11.39|0
1712301000000|2024-04-05 07:10:00|13.19|11.39|13.19|11.39|13.21|11.41|13.17|11.37|0
1712301300000|2024-04-05 07:15:00|13.2|11.4|13.18|11.38|13.22|11.42|13.18|11.38|0
1712301600000|2024-04-05 07:20:00|13.17|11.37|13.15|11.35|13.18|11.38|13.14|11.34|0
1712301900000|2024-04-05 07:25:00|13.16|11.36|13.16|11.36|13.18|11.38|13.15|11.35|0
1712302200000|2024-04-05 07:30:00|13.17|11.37|13.17|11.37|13.18|11.38|13.16|11.36|0
1712302500000|2024-04-05 07:35:00|13.16|11.36|13.17|11.37|13.17|11.37|13.16|11.36|0
1712302800000|2024-04-05 07:40:00|13.18|11.38|13.21|11.41|13.22|11.42|13.17|11.37|0
1712303100000|2024-04-05 07:45:00|13.2|11.4|13.22|11.42|13.22|11.42|13.2|11.4|0
1712303400000|2024-04-05 07:50:00|13.21|11.41|13.16|11.36|13.21|11.41|13.16|11.36|0
1712303700000|2024-04-05 07:55:00|13.17|11.37|13.15|11.35|13.18|11.38|13.15|11.35|0
1712304000000|2024-04-05 08:00:00|13.16|11.36|13.13|11.33|13.17|11.37|13.12|11.32|0
1712304300000|2024-04-05 08:05:00|13.12|11.32|13.16|11.36|13.16|11.36|13.12|11.32|0
1712304600000|2024-04-05 08:10:00|13.17|11.37|13.17|11.37|13.19|11.39|13.16|11.36|0
1712304900000|2024-04-05 08:15:00|13.16|11.36|13.18|11.38|13.2|11.4|13.15|11.35|0
1712305200000|2024-04-05 08:20:00|13.19|11.39|13.18|11.38|13.2|11.4|13.16|11.36|0
1712305500000|2024-04-05 08:25:00|13.17|11.37|13.13|11.33|13.18|11.38|13.13|11.33|0
1712305800000|2024-04-05 08:30:00|13.12|11.32|13.11|11.31|13.13|11.33|13.11|11.31|0
1712306100000|2024-04-05 08:35:00|13.12|11.32|13.11|11.31|13.12|11.32|13.11|11.31|0
1712306400000|2024-04-05 08:40:00|13.1|11.3|13.13|11.33|13.15|11.35|13.1|11.3|0
1712306700000|2024-04-05 08:45:00|13.14|11.34|13.13|11.33|13.15|11.35|13.13|11.33|0
1712307000000|2024-04-05 08:50:00|13.14|11.34|13.16|11.36|13.17|11.37|13.13|11.33|0
1712307300000|2024-04-05 08:55:00|13.17|11.37|13.13|11.33|13.19|11.39|13.12|11.32|0
1712307600000|2024-04-05 09:00:00|13.14|11.34|13.15|11.35|13.15|11.35|13.13|11.33|0
1712307900000|2024-04-05 09:05:00|13.16|11.36|13.15|11.35|13.16|11.36|13.14|11.34|0
1712308200000|2024-04-05 09:10:00|13.14|11.34|13.13|11.33|13.15|11.35|13.12|11.32|0
1712308500000|2024-04-05 09:15:00|13.12|11.32|13.14|11.34|13.17|11.37|13.12|11.32|0
1712308800000|2024-04-05 09:20:00|13.15|11.35|13.15|11.35|13.15|11.35|13.12|11.32|0
1712309100000|2024-04-05 09:25:00|13.14|11.34|13.15|11.35|13.16|11.36|13.14|11.34|0
1712309400000|2024-04-05 09:30:00|13.16|11.36|13.14|11.34|13.16|11.36|13.12|11.32|0
1712309700000|2024-04-05 09:35:00|13.15|11.35|13.13|11.33|13.15|11.35|13.12|11.32|0
1712310000000|2024-04-05 09:40:00|13.12|11.32|13.15|11.35|13.15|11.35|13.12|11.32|0
1712310300000|2024-04-05 09:45:00|13.14|11.34|13.13|11.33|13.16|11.36|13.13|11.33|0
1712310600000|2024-04-05 09:50:00|13.12|11.32|13.1|11.3|13.13|11.33|13.1|11.3|0
1712310900000|2024-04-05 09:55:00|13.09|11.29|13.12|11.32|13.12|11.32|13.09|11.29|0
1712311200000|2024-04-05 10:00:00|13.11|11.31|13.14|11.34|13.15|11.35|13.11|11.31|0
1712311500000|2024-04-05 10:05:00|13.13|11.33|13.24|11.44|13.24|11.44|13.13|11.33|0
1712311800000|2024-04-05 10:10:00|13.23|11.43|13.24|11.44|13.24|11.44|13.22|11.42|0
1712312100000|2024-04-05 10:15:00|13.23|11.43|13.24|11.44|13.24|11.44|13.23|11.43|0
1712312400000|2024-04-05 10:20:00|13.23|11.43|13.24|11.44|13.25|11.45|13.23|11.43|0
1712312700000|2024-04-05 10:25:00|13.25|11.45|13.26|11.46|13.26|11.46|13.24|11.44|0
1712313000000|2024-04-05 10:30:00|13.25|11.45|13.25|11.45|13.27|11.47|13.24|11.44|0
1712313300000|2024-04-05 10:35:00|13.24|11.44|13.22|11.42|13.25|11.45|13.21|11.41|0
1712313600000|2024-04-05 10:40:00|13.21|11.41|13.22|11.42|13.23|11.43|13.21|11.41|0
1712313900000|2024-04-05 10:45:00|13.23|11.43|13.22|11.42|13.24|11.44|13.22|11.42|0
1712314200000|2024-04-05 10:50:00|13.23|11.43|13.21|11.41|13.23|11.43|13.2|11.4|0
1712314500000|2024-04-05 10:55:00|13.22|11.42|13.21|11.41|13.22|11.42|13.2|11.4|0
1712314800000|2024-04-05 11:00:00|13.2|11.4|13.38|11.58|13.62|11.82|13.19|11.39|0
1712315100000|2024-04-05 11:05:00|13.39|11.59|13.39|11.59|13.39|11.59|13.38|11.58|0
1712315400000|2024-04-05 11:10:00|13.38|11.58|13.41|11.61|13.41|11.61|13.38|11.58|0
1712315700000|2024-04-05 11:15:00|13.4|11.6|13.38|11.58|13.41|11.61|13.38|11.58|0
1712316000000|2024-04-05 11:20:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1712316300000|2024-04-05 11:25:00|13.39|11.59|13.39|11.59|13.41|11.61|13.39|11.59|0
1712316600000|2024-04-05 11:30:00|13.38|11.58|13.38|11.58|13.39|11.59|13.38|11.58|0
1712316900000|2024-04-05 11:35:00|13.37|11.57|13.32|11.52|13.37|11.57|13.31|11.51|0
1712317200000|2024-04-05 11:40:00|13.31|11.51|13.3|11.5|13.32|11.52|13.27|11.47|0
1712317500000|2024-04-05 11:45:00|13.31|11.51|13.31|11.51|13.33|11.53|13.3|11.5|0
1712317800000|2024-04-05 11:50:00|13.3|11.5|13.33|11.53|13.33|11.53|13.3|11.5|0
1712318100000|2024-04-05 11:55:00|13.34|11.54|13.35|11.55|13.36|11.56|13.33|11.53|0
1712318400000|2024-04-05 12:00:00|13.34|11.54|13.3|11.5|13.35|11.55|13.3|11.5|0
1712318700000|2024-04-05 12:05:00|13.29|11.49|13.35|11.55|13.35|11.55|13.29|11.49|0
1712319000000|2024-04-05 12:10:00|13.36|11.56|13.36|11.56|13.36|11.56|13.34|11.54|0
1712319300000|2024-04-05 12:15:00|13.35|11.55|13.34|11.54|13.35|11.55|13.33|11.53|0
1712319600000|2024-04-05 12:20:00|13.33|11.53|13.36|11.56|13.36|11.56|13.32|11.52|0
1712319900000|2024-04-05 12:25:00|13.37|11.57|13.31|11.51|13.37|11.57|13.3|11.5|0
1712320200000|2024-04-05 12:30:00|13.67|11.87|13.35|11.55|13.67|11.87|13.33|11.53|0
1712320500000|2024-04-05 12:35:00|13.34|11.54|13.4|11.6|13.47|11.67|13.31|11.51|0
1712320800000|2024-04-05 12:40:00|13.43|11.63|13.25|11.45|13.43|11.63|13.21|11.41|0
1712321100000|2024-04-05 12:45:00|13.24|11.44|13.41|11.61|13.44|11.64|13.24|11.44|0
1712321400000|2024-04-05 12:50:00|13.39|11.59|13.35|11.55|13.43|11.63|13.32|11.52|0
1712321700000|2024-04-05 12:55:00|13.34|11.54|13.46|11.66|13.48|11.68|13.33|11.53|0
1712322000000|2024-04-05 13:00:00|13.44|11.64|13.47|11.67|13.5|11.7|13.37|11.57|0
1712322300000|2024-04-05 13:05:00|13.5|11.7|13.51|11.71|13.51|11.71|13.43|11.63|0
1712322600000|2024-04-05 13:10:00|13.5|11.7|13.55|11.75|13.55|11.75|13.5|11.7|0
1712322900000|2024-04-05 13:15:00|13.54|11.74|13.53|11.73|13.54|11.74|13.47|11.67|0
1712323200000|2024-04-05 13:20:00|13.52|11.72|13.52|11.72|13.54|11.74|13.48|11.68|0
1712323500000|2024-04-05 13:25:00|13.51|11.71|13.45|11.65|13.51|11.71|13.38|11.58|0
1712323800000|2024-04-05 13:30:00|13.44|11.64|13.38|11.58|13.51|11.71|13.32|11.52|0
1712324100000|2024-04-05 13:35:00|13.37|11.57|13.49|11.69|13.49|11.69|13.34|11.54|0
1712324400000|2024-04-05 13:40:00|13.5|11.7|13.28|11.48|13.51|11.71|13.26|11.46|0
1712324700000|2024-04-05 13:45:00|13.29|11.49|13.26|11.46|13.34|11.54|13.2|11.4|0
1712325000000|2024-04-05 13:50:00|13.28|11.48|13.19|11.39|13.35|11.55|13.16|11.36|0
1712325300000|2024-04-05 13:55:00|13.18|11.38|13.23|11.43|13.25|11.45|13.15|11.35|0
1712325600000|2024-04-05 14:00:00|13.24|11.44|13.26|11.46|13.31|11.51|13.21|11.41|0
1712325900000|2024-04-05 14:05:00|13.25|11.45|13.28|11.48|13.39|11.59|13.18|11.38|0
1712326200000|2024-04-05 14:10:00|13.27|11.47|13.21|11.41|13.33|11.53|13.15|11.35|0
1712326500000|2024-04-05 14:15:00|13.22|11.42|13.25|11.45|13.27|11.47|13.18|11.38|0
1712326800000|2024-04-05 14:20:00|13.24|11.44|13.22|11.42|13.29|11.49|13.22|11.42|0
1712327100000|2024-04-05 14:25:00|13.23|11.43|13.37|11.57|13.46|11.66|13.2|11.4|0
1712327400000|2024-04-05 14:30:00|13.36|11.56|13.27|11.47|13.4|11.6|13.25|11.45|0
1712327700000|2024-04-05 14:35:00|13.26|11.46|13.28|11.48|13.31|11.51|13.2|11.4|0
1712328000000|2024-04-05 14:40:00|13.27|11.47|13.42|11.62|13.53|11.73|13.24|11.44|0
1712328300000|2024-04-05 14:45:00|13.41|11.61|13.28|11.48|13.42|11.62|13.28|11.48|0
1712328600000|2024-04-05 14:50:00|13.27|11.47|13.2|11.4|13.27|11.47|13.19|11.39|0
1712328900000|2024-04-05 14:55:00|13.19|11.39|13.3|11.5|13.58|11.78|13.16|11.36|0
1712329200000|2024-04-05 15:00:00|13.31|11.51|13.4|11.6|13.41|11.61|13.3|11.5|0
1712329500000|2024-04-05 15:05:00|13.41|11.61|13.4|11.6|13.47|11.67|13.38|11.58|0
1712329800000|2024-04-05 15:10:00|13.41|11.61|13.45|11.65|13.47|11.67|13.37|11.57|0
1712330100000|2024-04-05 15:15:00|13.47|11.67|13.48|11.68|13.58|11.78|13.47|11.67|0
1712330400000|2024-04-05 15:20:00|13.47|11.67|13.43|11.63|13.5|11.7|13.43|11.63|0
1712330700000|2024-04-05 15:25:00|13.42|11.62|13.46|11.66|13.52|11.72|13.37|11.57|0
1712331000000|2024-04-05 15:30:00|13.47|11.67|13.5|11.7|13.5|11.7|13.44|11.64|0
1712331300000|2024-04-05 15:35:00|13.49|11.69|13.41|11.61|13.5|11.7|13.4|11.6|0
1712331600000|2024-04-05 15:40:00|13.4|11.6|13.28|11.48|13.41|11.61|13.27|11.47|0
1712331900000|2024-04-05 15:45:00|13.27|11.47|13.29|11.49|13.3|11.5|13.23|11.43|0
1712332200000|2024-04-05 15:50:00|13.28|11.48|13.47|11.67|13.71|11.91|13.25|11.45|0
1712332500000|2024-04-05 15:55:00|13.48|11.68|13.42|11.62|13.48|11.68|13.37|11.57|0
1712332800000|2024-04-05 16:00:00|13.4|11.6|13.41|11.61|13.43|11.63|13.38|11.58|0
1712333100000|2024-04-05 16:05:00|13.4|11.6|13.38|11.58|13.45|11.65|13.37|11.57|0
1712333400000|2024-04-05 16:10:00|13.39|11.59|13.37|11.57|13.39|11.59|13.35|11.55|0
1712333700000|2024-04-05 16:15:00|13.36|11.56|13.35|11.55|13.37|11.57|13.32|11.52|0
1712334000000|2024-04-05 16:20:00|13.34|11.54|13.31|11.51|13.4|11.6|13.31|11.51|0
1712334300000|2024-04-05 16:25:00|13.32|11.52|13.38|11.58|13.38|11.58|13.32|11.52|0
1712334600000|2024-04-05 16:30:00|13.37|11.57|13.4|11.6|13.46|11.66|13.37|11.57|0
1712334900000|2024-04-05 16:35:00|13.39|11.59|13.34|11.54|13.42|11.62|13.34|11.54|0
1712335200000|2024-04-05 16:40:00|13.35|11.55|13.06|11.26|13.67|11.87|13.04|11.24|0
1712335500000|2024-04-05 16:45:00|13.05|11.25|13.08|11.28|13.09|11.29|13.03|11.23|0
1712335800000|2024-04-05 16:50:00|13.07|11.27|13.03|11.23|13.07|11.27|13|11.2|0
1712336100000|2024-04-05 16:55:00|13.02|11.22|12.93|11.13|13.03|11.23|12.92|11.12|0
1712336400000|2024-04-05 17:00:00|12.94|11.14|13.01|11.21|13.03|11.23|12.92|11.12|0
1712336700000|2024-04-05 17:05:00|13.02|11.22|13.13|11.33|13.14|11.34|13.02|11.22|0
1712337000000|2024-04-05 17:10:00|13.12|11.32|13.19|11.39|13.19|11.39|13.09|11.29|0
1712337300000|2024-04-05 17:15:00|13.18|11.38|13.27|11.47|13.27|11.47|12.88|11.08|0
1712337600000|2024-04-05 17:20:00|13.26|11.46|13.15|11.35|13.34|11.54|13.15|11.35|0
1712337900000|2024-04-05 17:25:00|13.14|11.34|13.16|11.36|13.19|11.39|13.14|11.34|0
1712338200000|2024-04-05 17:30:00|13.15|11.35|13.11|11.31|13.16|11.36|13.11|11.31|0
1712338500000|2024-04-05 17:35:00|13.12|11.32|13.1|11.3|13.14|11.34|13.03|11.23|0
1712338800000|2024-04-05 17:40:00|13.09|11.29|13.12|11.32|13.17|11.37|13.06|11.26|0
1712339100000|2024-04-05 17:45:00|13.11|11.31|13.11|11.31|13.15|11.35|13|11.2|0
1712339400000|2024-04-05 17:50:00|13.12|11.32|13.04|11.24|13.18|11.38|13.01|11.21|0
1712339700000|2024-04-05 17:55:00|13.05|11.25|13.12|11.32|13.18|11.38|13.03|11.23|0
1712340000000|2024-04-05 18:00:00|13.13|11.33|13.04|11.24|13.17|11.37|12.86|11.06|0
1712340300000|2024-04-05 18:05:00|13.05|11.25|12.94|11.14|13.2|11.4|12.88|11.08|0
1712340600000|2024-04-05 18:10:00|12.92|11.12|12.98|11.18|13|11.2|12.91|11.11|0
1712340900000|2024-04-05 18:15:00|12.97|11.17|12.98|11.18|13|11.2|12.95|11.15|0
1712341200000|2024-04-05 18:20:00|12.97|11.17|13.02|11.22|13.02|11.22|12.86|11.06|0
1712341500000|2024-04-05 18:25:00|13.01|11.21|13.11|11.31|13.11|11.31|12.96|11.16|0
1712341800000|2024-04-05 18:30:00|13.04|11.24|13.05|11.25|13.09|11.29|13.02|11.22|0
1712342100000|2024-04-05 18:35:00|13.04|11.24|12.99|11.19|13.07|11.27|12.96|11.16|0
1712342400000|2024-04-05 18:40:00|12.98|11.18|13.04|11.24|13.11|11.31|12.97|11.17|0
1712342700000|2024-04-05 18:45:00|13.05|11.25|13.16|11.36|13.17|11.37|13.04|11.24|0
1712343000000|2024-04-05 18:50:00|13.15|11.35|13.14|11.34|13.18|11.38|13.1|11.3|0
1712343300000|2024-04-05 18:55:00|13.15|11.35|13.09|11.29|13.2|11.4|13.09|11.29|0
1712343600000|2024-04-05 19:00:00|13.1|11.3|13.06|11.26|13.12|11.32|13.06|11.26|0
1712343900000|2024-04-05 19:05:00|13.05|11.25|13.08|11.28|13.12|11.32|13.01|11.21|0
1712344200000|2024-04-05 19:10:00|13.06|11.26|13.02|11.22|13.1|11.3|13.02|11.22|0
1712344500000|2024-04-05 19:15:00|13.01|11.21|13.02|11.22|13.08|11.28|13.01|11.21|0
1712344800000|2024-04-05 19:20:00|13.03|11.23|13.06|11.26|13.1|11.3|13.02|11.22|0
1712345100000|2024-04-05 19:25:00|13.04|11.24|13.04|11.24|13.08|11.28|13.02|11.22|0
1712345400000|2024-04-05 19:30:00|13.05|11.25|12.91|11.11|13.07|11.27|12.9|11.1|0
1712345700000|2024-04-05 19:35:00|12.92|11.12|13|11.2|13.04|11.24|12.92|11.12|0
1712346000000|2024-04-05 19:40:00|12.99|11.19|13.03|11.23|13.05|11.25|12.98|11.18|0
1712346300000|2024-04-05 19:45:00|13.04|11.24|12.98|11.18|13.05|11.25|12.96|11.16|0
1712346600000|2024-04-05 19:50:00|12.99|11.19|12.88|11.08|13|11.2|12.87|11.07|0
1712346900000|2024-04-05 19:55:00|12.86|11.06|12.98|11.18|12.99|11.19|12.86|11.06|0
1712347200000|2024-04-05 20:00:00|13|11.2|13.03|11.23|13.04|11.24|13|11.2|0
1712347500000|2024-04-05 20:05:00|13.02|11.22|13.03|11.23|13.04|11.24|13|11.2|0
1712347800000|2024-04-05 20:10:00|13.02|11.22|13.03|11.23|13.03|11.23|13.01|11.21|0
1712535900000|2024-04-08 00:25:00|13.71|11.91|13.73|11.93|13.73|11.93|13.71|11.91|0
1712536200000|2024-04-08 00:30:00|13.72|11.92|13.75|11.95|13.75|11.95|13.72|11.92|0
1712536500000|2024-04-08 00:35:00|13.76|11.96|13.74|11.94|13.76|11.96|13.73|11.93|0
1712536800000|2024-04-08 00:40:00|13.73|11.93|13.75|11.95|13.75|11.95|13.73|11.93|0
1712537100000|2024-04-08 00:45:00|13.74|11.94|13.72|11.92|13.74|11.94|13.72|11.92|0
1712537400000|2024-04-08 00:50:00|13.71|11.91|13.72|11.92|13.73|11.93|13.71|11.91|0
1712537700000|2024-04-08 00:55:00|13.71|11.91|13.66|11.86|13.72|11.92|13.66|11.86|0
1712538000000|2024-04-08 01:00:00|13.65|11.85|13.67|11.87|13.67|11.87|13.65|11.85|0
1712538300000|2024-04-08 01:05:00|13.68|11.88|13.67|11.87|13.69|11.89|13.67|11.87|0
1712538600000|2024-04-08 01:10:00|13.66|11.86|13.67|11.87|13.68|11.88|13.66|11.86|0
1712538900000|2024-04-08 01:15:00|13.66|11.86|13.68|11.88|13.69|11.89|13.66|11.86|0
1712539200000|2024-04-08 01:20:00|13.67|11.87|13.63|11.83|13.68|11.88|13.63|11.83|0
1712539500000|2024-04-08 01:25:00|13.62|11.82|13.65|11.85|13.65|11.85|13.62|11.82|0
1712539800000|2024-04-08 01:30:00|13.64|11.84|13.63|11.83|13.65|11.85|13.63|11.83|0
1712540100000|2024-04-08 01:35:00|13.64|11.84|13.64|11.84|13.64|11.84|13.63|11.83|0
1712540400000|2024-04-08 01:40:00|13.63|11.83|13.61|11.81|13.64|11.84|13.61|11.81|0
1712540700000|2024-04-08 01:45:00|13.6|11.8|13.65|11.85|13.66|11.86|13.6|11.8|0
1712541000000|2024-04-08 01:50:00|13.64|11.84|13.67|11.87|13.67|11.87|13.63|11.83|0
1712541300000|2024-04-08 01:55:00|13.66|11.86|13.65|11.85|13.67|11.87|13.65|11.85|0
1712541600000|2024-04-08 02:00:00|13.63|11.83|13.66|11.86|13.67|11.87|13.63|11.83|0
1712541900000|2024-04-08 02:05:00|13.67|11.87|13.65|11.85|13.67|11.87|13.65|11.85|0
1712542200000|2024-04-08 02:10:00|13.64|11.84|13.64|11.84|13.66|11.86|13.64|11.84|0
1712542500000|2024-04-08 02:15:00|13.65|11.85|13.65|11.85|13.66|11.86|13.64|11.84|0
1712542800000|2024-04-08 02:20:00|13.66|11.86|13.66|11.86|13.67|11.87|13.65|11.85|0
1712543100000|2024-04-08 02:25:00|13.65|11.85|13.65|11.85|13.66|11.86|13.65|11.85|0
1712543400000|2024-04-08 02:30:00|13.71|11.91|13.71|11.91|13.71|11.91|13.7|11.9|0
1712543700000|2024-04-08 02:35:00|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1712544000000|2024-04-08 02:40:00|13.7|11.9|13.71|11.91|13.72|11.92|13.7|11.9|0
1712544300000|2024-04-08 02:45:00|13.72|11.92|13.72|11.92|13.72|11.92|13.71|11.91|0
1712544600000|2024-04-08 02:50:00|13.71|11.91|13.71|11.91|13.72|11.92|13.71|11.91|0
1712544900000|2024-04-08 02:55:00|13.7|11.9|13.7|11.9|13.7|11.9|13.7|11.9|0
1712545200000|2024-04-08 03:00:00|13.69|11.89|13.71|11.91|13.71|11.91|13.69|11.89|0
1712545500000|2024-04-08 03:05:00|13.72|11.92|13.71|11.91|13.72|11.92|13.71|11.91|0
1712545800000|2024-04-08 03:10:00|13.72|11.92|13.74|11.94|13.75|11.95|13.72|11.92|0
1712546100000|2024-04-08 03:15:00|13.75|11.95|13.78|11.98|13.78|11.98|13.75|11.95|0
1712546400000|2024-04-08 03:20:00|13.77|11.97|13.77|11.97|13.77|11.97|13.76|11.96|0
1712546700000|2024-04-08 03:25:00|13.78|11.98|13.82|12.02|13.83|12.03|13.77|11.97|0
1712547000000|2024-04-08 03:30:00|13.81|12.01|13.84|12.04|13.84|12.04|13.81|12.01|0
1712547300000|2024-04-08 03:35:00|13.85|12.05|13.86|12.06|13.89|12.09|13.85|12.05|0
1712547600000|2024-04-08 03:40:00|13.85|12.05|13.85|12.05|13.88|12.08|13.85|12.05|0
1712547900000|2024-04-08 03:45:00|13.86|12.06|13.86|12.06|13.87|12.07|13.85|12.05|0
1712548200000|2024-04-08 03:50:00|13.85|12.05|13.85|12.05|13.85|12.05|13.84|12.04|0
1712548500000|2024-04-08 03:55:00|13.84|12.04|13.84|12.04|13.85|12.05|13.84|12.04|0
1712548800000|2024-04-08 04:00:00|13.85|12.05|13.83|12.03|13.85|12.05|13.83|12.03|0
1712549100000|2024-04-08 04:05:00|13.82|12.02|13.81|12.01|13.82|12.02|13.81|12.01|0
1712549400000|2024-04-08 04:10:00|13.82|12.02|13.82|12.02|13.83|12.03|13.81|12.01|0
1712549700000|2024-04-08 04:15:00|13.81|12.01|13.81|12.01|13.82|12.02|13.81|12.01|0
1712550000000|2024-04-08 04:20:00|13.82|12.02|13.81|12.01|13.82|12.02|13.81|12.01|0
1712550300000|2024-04-08 04:25:00|13.82|12.02|13.82|12.02|13.82|12.02|13.82|12.02|0
1712550600000|2024-04-08 04:30:00|13.81|12.01|13.82|12.02|13.82|12.02|13.81|12.01|0
1712550900000|2024-04-08 04:35:00|13.81|12.01|13.82|12.02|13.83|12.03|13.81|12.01|0
1712551200000|2024-04-08 04:40:00|13.81|12.01|13.81|12.01|13.81|12.01|13.81|12.01|0
1712551500000|2024-04-08 04:45:00|13.8|12|13.83|12.03|13.83|12.03|13.8|12|0
1712551800000|2024-04-08 04:50:00|13.82|12.02|13.82|12.02|13.82|12.02|13.82|12.02|0
1712552400000|2024-04-08 05:00:00|13.81|12.01|13.79|11.99|13.82|12.02|13.79|11.99|0
1712552700000|2024-04-08 05:05:00|13.8|12|13.77|11.97|13.8|12|13.77|11.97|0
1712553000000|2024-04-08 05:10:00|13.78|11.98|13.77|11.97|13.78|11.98|13.76|11.96|0
1712553300000|2024-04-08 05:15:00|13.76|11.96|13.77|11.97|13.77|11.97|13.76|11.96|0
1712553600000|2024-04-08 05:20:00|13.76|11.96|13.77|11.97|13.77|11.97|13.76|11.96|0
1712553900000|2024-04-08 05:25:00|13.78|11.98|13.78|11.98|13.78|11.98|13.77|11.97|0
1712554200000|2024-04-08 05:30:00|13.79|11.99|13.73|11.93|13.79|11.99|13.73|11.93|0
1712554500000|2024-04-08 05:35:00|13.74|11.94|13.74|11.94|13.76|11.96|13.73|11.93|0
1712554800000|2024-04-08 05:40:00|13.73|11.93|13.73|11.93|13.73|11.93|13.71|11.91|0
1712555100000|2024-04-08 05:45:00|13.74|11.94|13.78|11.98|13.78|11.98|13.74|11.94|0
1712555400000|2024-04-08 05:50:00|13.79|11.99|13.75|11.95|13.79|11.99|13.74|11.94|0
1712555700000|2024-04-08 05:55:00|13.76|11.96|13.75|11.95|13.77|11.97|13.75|11.95|0
1712556000000|2024-04-08 06:00:00|13.74|11.94|13.72|11.92|13.74|11.94|13.7|11.9|0
1712556300000|2024-04-08 06:05:00|13.71|11.91|13.72|11.92|13.73|11.93|13.71|11.91|0
1712556600000|2024-04-08 06:10:00|13.73|11.93|13.75|11.95|13.75|11.95|13.73|11.93|0
1712556900000|2024-04-08 06:15:00|13.76|11.96|13.8|12|13.8|12|13.76|11.96|0
1712557200000|2024-04-08 06:20:00|13.79|11.99|13.78|11.98|13.8|12|13.77|11.97|0
1712557500000|2024-04-08 06:25:00|13.77|11.97|13.76|11.96|13.77|11.97|13.74|11.94|0
1712557800000|2024-04-08 06:30:00|13.75|11.95|13.76|11.96|13.77|11.97|13.74|11.94|0
1712558100000|2024-04-08 06:35:00|13.75|11.95|13.75|11.95|13.76|11.96|13.75|11.95|0
1712558400000|2024-04-08 06:40:00|13.76|11.96|13.77|11.97|13.77|11.97|13.75|11.95|0
1712558700000|2024-04-08 06:45:00|13.76|11.96|13.78|11.98|13.78|11.98|13.76|11.96|0
1712559000000|2024-04-08 06:50:00|13.77|11.97|13.79|11.99|13.8|12|13.77|11.97|0
1712559300000|2024-04-08 06:55:00|13.78|11.98|13.78|11.98|13.79|11.99|13.76|11.96|0
1712559600000|2024-04-08 07:00:00|13.79|11.99|13.78|11.98|13.81|12.01|13.75|11.95|0
1712559900000|2024-04-08 07:05:00|13.77|11.97|13.8|12|13.82|12.02|13.75|11.95|0
1712560200000|2024-04-08 07:10:00|13.79|11.99|13.71|11.91|13.79|11.99|13.71|11.91|0
1712560500000|2024-04-08 07:15:00|13.69|11.89|13.66|11.86|13.7|11.9|13.66|11.86|0
1712560800000|2024-04-08 07:20:00|13.65|11.85|13.65|11.85|13.69|11.89|13.65|11.85|0
1712561100000|2024-04-08 07:25:00|13.66|11.86|13.73|11.93|13.73|11.93|13.66|11.86|0
1712561400000|2024-04-08 07:30:00|13.74|11.94|13.69|11.89|13.74|11.94|13.68|11.88|0
1712561700000|2024-04-08 07:35:00|13.68|11.88|13.67|11.87|13.69|11.89|13.67|11.87|0
1712562000000|2024-04-08 07:40:00|13.66|11.86|13.61|11.81|13.66|11.86|13.61|11.81|0
1712562300000|2024-04-08 07:45:00|13.62|11.82|13.59|11.79|13.63|11.83|13.58|11.78|0
1712562600000|2024-04-08 07:50:00|13.58|11.78|13.56|11.76|13.58|11.78|13.55|11.75|0
1712562900000|2024-04-08 07:55:00|13.57|11.77|13.6|11.8|13.6|11.8|13.55|11.75|0
1712563200000|2024-04-08 08:00:00|13.59|11.79|13.6|11.8|13.61|11.81|13.57|11.77|0
1712563500000|2024-04-08 08:05:00|13.59|11.79|13.58|11.78|13.61|11.81|13.57|11.77|0
1712563800000|2024-04-08 08:10:00|13.59|11.79|13.6|11.8|13.62|11.82|13.59|11.79|0
1712564100000|2024-04-08 08:15:00|13.59|11.79|13.73|11.93|13.73|11.93|13.59|11.79|0
1712564400000|2024-04-08 08:20:00|13.74|11.94|13.89|12.09|13.92|12.12|13.74|11.94|0
1712564700000|2024-04-08 08:25:00|13.88|12.08|13.81|12.01|13.92|12.12|13.81|12.01|0
1712565000000|2024-04-08 08:30:00|13.82|12.02|13.75|11.95|13.85|12.05|13.75|11.95|0
1712565300000|2024-04-08 08:35:00|13.76|11.96|13.72|11.92|13.77|11.97|13.7|11.9|0
1712565600000|2024-04-08 08:40:00|13.71|11.91|13.72|11.92|13.73|11.93|13.7|11.9|0
1712565900000|2024-04-08 08:45:00|13.73|11.93|13.74|11.94|13.77|11.97|13.72|11.92|0
1712566200000|2024-04-08 08:50:00|13.75|11.95|13.79|11.99|13.8|12|13.74|11.94|0
1712566500000|2024-04-08 08:55:00|13.8|12|13.79|11.99|13.83|12.03|13.79|11.99|0
1712566800000|2024-04-08 09:00:00|13.8|12|13.74|11.94|13.83|12.03|13.73|11.93|0
1712567100000|2024-04-08 09:05:00|13.73|11.93|13.79|11.99|13.81|12.01|13.72|11.92|0
1712567400000|2024-04-08 09:10:00|13.78|11.98|13.75|11.95|13.78|11.98|13.73|11.93|0
1712567700000|2024-04-08 09:15:00|13.76|11.96|13.73|11.93|13.78|11.98|13.73|11.93|0
1712568000000|2024-04-08 09:20:00|13.72|11.92|13.67|11.87|13.73|11.93|13.67|11.87|0
1712568300000|2024-04-08 09:25:00|13.66|11.86|13.69|11.89|13.7|11.9|13.66|11.86|0
1712568600000|2024-04-08 09:30:00|13.68|11.88|13.7|11.9|13.71|11.91|13.68|11.88|0
1712568900000|2024-04-08 09:35:00|13.69|11.89|13.72|11.92|13.73|11.93|13.69|11.89|0
1712569200000|2024-04-08 09:40:00|13.73|11.93|13.69|11.89|13.73|11.93|13.68|11.88|0
1712569500000|2024-04-08 09:45:00|13.68|11.88|13.69|11.89|13.7|11.9|13.68|11.88|0
1712569800000|2024-04-08 09:50:00|13.7|11.9|13.71|11.91|13.71|11.91|13.69|11.89|0
1712570100000|2024-04-08 09:55:00|13.72|11.92|13.69|11.89|13.72|11.92|13.68|11.88|0
1712570400000|2024-04-08 10:00:00|13.7|11.9|13.71|11.91|13.74|11.94|13.68|11.88|0
1712570700000|2024-04-08 10:05:00|13.7|11.9|13.73|11.93|13.73|11.93|13.69|11.89|0
1712571000000|2024-04-08 10:10:00|13.74|11.94|13.75|11.95|13.77|11.97|13.73|11.93|0
1712571300000|2024-04-08 10:15:00|13.74|11.94|13.73|11.93|13.76|11.96|13.71|11.91|0
1712571600000|2024-04-08 10:20:00|13.74|11.94|10.69|8.89|13.74|11.94|10.69|8.89|0
1712571900000|2024-04-08 10:25:00|10.7|8.9|10.68|8.88|10.71|8.91|10.68|8.88|0
1712572200000|2024-04-08 10:30:00|10.67|8.87|10.69|8.89|10.69|8.89|10.67|8.87|0
1712572500000|2024-04-08 10:35:00|10.7|8.9|10.7|8.9|10.72|8.92|10.69|8.89|0
1712572800000|2024-04-08 10:40:00|10.71|8.91|10.69|8.89|10.72|8.92|10.68|8.88|0
1712573100000|2024-04-08 10:45:00|10.7|8.9|10.67|8.87|10.7|8.9|10.67|8.87|0
1712573400000|2024-04-08 10:50:00|10.68|8.88|10.67|8.87|10.68|8.88|10.66|8.86|0
1712573700000|2024-04-08 10:55:00|10.66|8.86|10.63|8.83|10.66|8.86|10.63|8.83|0
1712574000000|2024-04-08 11:00:00|10.62|8.82|10.59|8.79|10.62|8.82|10.59|8.79|0
1712574300000|2024-04-08 11:05:00|10.6|8.8|10.62|8.82|10.63|8.83|10.6|8.8|0
1712574600000|2024-04-08 11:10:00|10.63|8.83|10.64|8.84|10.64|8.84|10.61|8.81|0
1712574900000|2024-04-08 11:15:00|10.65|8.85|10.61|8.81|10.65|8.85|10.61|8.81|0
1712575200000|2024-04-08 11:20:00|10.62|8.82|10.61|8.81|10.63|8.83|10.61|8.81|0
1712575500000|2024-04-08 11:25:00|10.62|8.82|10.64|8.84|10.65|8.85|10.62|8.82|0
1712575800000|2024-04-08 11:30:00|10.65|8.85|10.66|8.86|10.67|8.87|10.64|8.84|0
1712576100000|2024-04-08 11:35:00|10.65|8.85|10.65|8.85|10.66|8.86|10.64|8.84|0
1712576400000|2024-04-08 11:40:00|10.66|8.86|10.68|8.88|10.7|8.9|10.65|8.85|0
1712576700000|2024-04-08 11:45:00|10.69|8.89|10.65|8.85|10.7|8.9|10.65|8.85|0
1712577000000|2024-04-08 11:50:00|10.64|8.84|10.61|8.81|10.65|8.85|10.61|8.81|0
1712577300000|2024-04-08 11:55:00|10.62|8.82|10.39|8.59|10.64|8.84|10.37|8.57|0
1712577600000|2024-04-08 12:00:00|10.4|8.6|10.39|8.59|10.43|8.63|10.38|8.58|0
1712577900000|2024-04-08 12:05:00|10.38|8.58|10.41|8.61|10.42|8.62|10.38|8.58|0
1712578200000|2024-04-08 12:10:00|10.4|8.6|10.36|8.56|10.41|8.61|10.36|8.56|0
1712578500000|2024-04-08 12:15:00|10.35|8.55|11.11|9.31|11.13|9.33|10.32|8.52|0
1712578800000|2024-04-08 12:20:00|11.12|9.32|11.15|9.35|11.15|9.35|11.12|9.32|0
1712579100000|2024-04-08 12:25:00|11.14|9.34|11.12|9.32|11.15|9.35|11.11|9.31|0
1712579400000|2024-04-08 12:30:00|11.13|9.33|11.11|9.31|11.15|9.35|11.11|9.31|0
1712579700000|2024-04-08 12:35:00|11.1|9.3|11.1|9.3|11.12|9.32|11.08|9.28|0
1712580000000|2024-04-08 12:40:00|11.11|9.31|11.23|9.43|11.32|9.52|11.09|9.29|0
1712580300000|2024-04-08 12:45:00|11.24|9.44|11.19|9.39|11.25|9.45|11.17|9.37|0
1712580600000|2024-04-08 12:50:00|11.18|9.38|11.16|9.36|11.19|9.39|11.15|9.35|0
1712580900000|2024-04-08 12:55:00|11.17|9.37|11.16|9.36|11.18|9.38|11.14|9.34|0
1712581200000|2024-04-08 13:00:00|11.15|9.35|11.16|9.36|11.17|9.37|11.13|9.33|0
1712581500000|2024-04-08 13:05:00|11.17|9.37|11.09|9.29|11.18|9.38|11.08|9.28|0
1712581800000|2024-04-08 13:10:00|11.1|9.3|11.09|9.29|11.11|9.31|11.09|9.29|0
1712582100000|2024-04-08 13:15:00|11.08|9.28|11.09|9.29|11.1|9.3|11.08|9.28|0
1712582400000|2024-04-08 13:20:00|11.08|9.28|11.07|9.27|11.1|9.3|11.07|9.27|0
1712582700000|2024-04-08 13:25:00|11.08|9.28|11.18|9.38|11.18|9.38|11.08|9.28|0
1712583000000|2024-04-08 13:30:00|11.16|9.36|11.21|9.41|11.21|9.41|11.14|9.34|0
1712583300000|2024-04-08 13:35:00|11.2|9.4|11.3|9.5|11.31|9.51|11.2|9.4|0
1712583600000|2024-04-08 13:40:00|11.31|9.51|11.23|9.43|11.34|9.54|11.22|9.42|0
1712583900000|2024-04-08 13:45:00|11.24|9.44|11.23|9.43|11.24|9.44|11.19|9.39|0
1712584200000|2024-04-08 13:50:00|11.24|9.44|11.23|9.43|11.27|9.47|11.21|9.41|0
1712584500000|2024-04-08 13:55:00|11.22|9.42|11.22|9.42|11.24|9.44|11.19|9.39|0
1712584800000|2024-04-08 14:00:00|11.23|9.43|11.27|9.47|11.29|9.49|11.21|9.41|0
1712585100000|2024-04-08 14:05:00|11.28|9.48|11.03|9.23|11.28|9.48|11|9.2|0
1712585400000|2024-04-08 14:10:00|11.02|9.22|11.01|9.21|11.05|9.25|10.99|9.19|0
1712585700000|2024-04-08 14:15:00|11.02|9.22|11.02|9.22|11.04|9.24|10.98|9.18|0
1712586000000|2024-04-08 14:20:00|11.01|9.21|11.06|9.26|11.09|9.29|10.97|9.17|0
1712586300000|2024-04-08 14:25:00|11.05|9.25|11|9.2|11.05|9.25|11|9.2|0
1712586600000|2024-04-08 14:30:00|11.01|9.21|10.96|9.16|11.01|9.21|10.92|9.12|0
1712586900000|2024-04-08 14:35:00|10.95|9.15|11.09|9.29|11.18|9.38|10.95|9.15|0
1712587200000|2024-04-08 14:40:00|11.1|9.3|11.11|9.31|11.13|9.33|11.08|9.28|0
1712587500000|2024-04-08 14:45:00|11.1|9.3|11.07|9.27|11.11|9.31|11.07|9.27|0
1712587800000|2024-04-08 14:50:00|11.06|9.26|11.05|9.25|11.07|9.27|11.04|9.24|0
1712588100000|2024-04-08 14:55:00|11.04|9.24|11.06|9.26|11.09|9.29|11.04|9.24|0
1712588400000|2024-04-08 15:00:00|11.05|9.25|11.09|9.29|11.16|9.36|11.04|9.24|0
1712588700000|2024-04-08 15:05:00|11.1|9.3|11.1|9.3|11.12|9.32|11.08|9.28|0
1712589000000|2024-04-08 15:10:00|11.09|9.29|10.97|9.17|11.1|9.3|10.83|9.03|0
1712589300000|2024-04-08 15:15:00|10.98|9.18|10.99|9.19|11|9.2|10.97|9.17|0
1712589600000|2024-04-08 15:20:00|11|9.2|10.96|9.16|11.01|9.21|10.95|9.15|0
1712589900000|2024-04-08 15:25:00|10.97|9.17|11.01|9.21|11.03|9.23|10.97|9.17|0
1712590200000|2024-04-08 15:30:00|11.02|9.22|11.04|9.24|11.05|9.25|11.02|9.22|0
1712590500000|2024-04-08 15:35:00|11.05|9.25|11.07|9.27|11.14|9.34|11.05|9.25|0
1712590800000|2024-04-08 15:40:00|11.08|9.28|11.08|9.28|11.11|9.31|11.06|9.26|0
1712591100000|2024-04-08 15:45:00|11.09|9.29|11.11|9.31|11.16|9.36|11.09|9.29|0
1712591400000|2024-04-08 15:50:00|11.12|9.32|10.8|9|11.13|9.33|10.77|8.97|0
1712591700000|2024-04-08 15:55:00|10.81|9.01|10.8|9|10.86|9.06|10.79|8.99|0
1712592000000|2024-04-08 16:00:00|10.81|9.01|10.84|9.04|10.86|9.06|10.81|9.01|0
1712592300000|2024-04-08 16:05:00|10.83|9.03|10.83|9.03|10.85|9.05|10.79|8.99|0
1712592600000|2024-04-08 16:10:00|10.82|9.02|10.87|9.07|10.89|9.09|10.82|9.02|0
1712592900000|2024-04-08 16:15:00|10.88|9.08|10.85|9.05|10.89|9.09|10.82|9.02|0
1712593200000|2024-04-08 16:20:00|10.84|9.04|10.79|8.99|10.92|9.12|10.78|8.98|0
1712593500000|2024-04-08 16:25:00|10.78|8.98|10.71|8.91|10.78|8.98|10.7|8.9|0
1712593800000|2024-04-08 16:30:00|10.72|8.92|10.68|8.88|10.72|8.92|10.68|8.88|0
1712594100000|2024-04-08 16:35:00|10.67|8.87|10.69|8.89|10.7|8.9|10.66|8.86|0
1712594400000|2024-04-08 16:40:00|10.68|8.88|10.64|8.84|10.69|8.89|10.63|8.83|0
1712594700000|2024-04-08 16:45:00|10.63|8.83|10.65|8.85|10.67|8.87|10.63|8.83|0
1712595000000|2024-04-08 16:50:00|10.64|8.84|10.76|8.96|10.86|9.06|10.63|8.83|0
1712595300000|2024-04-08 16:55:00|10.75|8.95|10.7|8.9|10.76|8.96|10.7|8.9|0
1712595600000|2024-04-08 17:00:00|10.71|8.91|10.73|8.93|10.73|8.93|10.7|8.9|0
1712595900000|2024-04-08 17:05:00|10.72|8.92|10.74|8.94|10.75|8.95|10.72|8.92|0
1712596200000|2024-04-08 17:10:00|10.75|8.95|10.75|8.95|10.77|8.97|10.73|8.93|0
1712596500000|2024-04-08 17:15:00|10.76|8.96|10.76|8.96|10.79|8.99|10.74|8.94|0
1712596800000|2024-04-08 17:20:00|10.77|8.97|10.74|8.94|10.78|8.98|10.74|8.94|0
1712597100000|2024-04-08 17:25:00|10.75|8.95|10.72|8.92|10.77|8.97|10.72|8.92|0
1712597400000|2024-04-08 17:30:00|10.73|8.93|10.74|8.94|10.75|8.95|10.73|8.93|0
1712597700000|2024-04-08 17:35:00|10.75|8.95|10.76|8.96|10.78|8.98|10.75|8.95|0
1712598000000|2024-04-08 17:40:00|10.77|8.97|10.77|8.97|10.8|9|10.75|8.95|0
1712598300000|2024-04-08 17:45:00|10.78|8.98|10.79|8.99|10.81|9.01|10.77|8.97|0
1712598600000|2024-04-08 17:50:00|10.8|9|10.75|8.95|10.8|9|10.75|8.95|0
1712598900000|2024-04-08 17:55:00|10.76|8.96|10.72|8.92|10.76|8.96|10.7|8.9|0
1712599200000|2024-04-08 18:00:00|10.71|8.91|10.75|8.95|10.76|8.96|10.69|8.89|0
1712599500000|2024-04-08 18:05:00|10.74|8.94|10.7|8.9|10.74|8.94|10.7|8.9|0
1712599800000|2024-04-08 18:10:00|10.69|8.89|10.82|9.02|10.83|9.03|10.69|8.89|0
1712600100000|2024-04-08 18:15:00|10.81|9.01|10.82|9.02|10.82|9.02|10.8|9|0
1712600400000|2024-04-08 18:20:00|10.81|9.01|10.86|9.06|10.87|9.07|10.81|9.01|0
1712600700000|2024-04-08 18:25:00|10.85|9.05|10.84|9.04|10.86|9.06|10.8|9|0
1712601000000|2024-04-08 18:30:00|10.83|9.03|10.86|9.06|10.86|9.06|10.83|9.03|0
1712601300000|2024-04-08 18:35:00|10.85|9.05|10.88|9.08|10.89|9.09|10.85|9.05|0
1712601600000|2024-04-08 18:40:00|10.87|9.07|10.88|9.08|10.89|9.09|10.86|9.06|0
1712601900000|2024-04-08 18:45:00|10.87|9.07|10.85|9.05|10.91|9.11|10.85|9.05|0
1712602200000|2024-04-08 18:50:00|10.86|9.06|10.75|8.95|10.88|9.08|10.74|8.94|0
1712602500000|2024-04-08 18:55:00|10.74|8.94|10.71|8.91|10.75|8.95|10.71|8.91|0
1712602800000|2024-04-08 19:00:00|10.72|8.92|10.73|8.93|10.74|8.94|10.7|8.9|0
1712603100000|2024-04-08 19:05:00|10.74|8.94|10.73|8.93|10.78|8.98|10.73|8.93|0
1712603400000|2024-04-08 19:10:00|10.74|8.94|10.65|8.85|10.74|8.94|10.64|8.84|0
1712603700000|2024-04-08 19:15:00|10.66|8.86|10.65|8.85|10.67|8.87|10.65|8.85|0
1712604000000|2024-04-08 19:20:00|10.64|8.84|10.68|8.88|10.69|8.89|10.64|8.84|0
1712604300000|2024-04-08 19:25:00|10.67|8.87|10.63|8.83|10.68|8.88|10.63|8.83|0
1712604600000|2024-04-08 19:30:00|10.62|8.82|10.57|8.77|10.62|8.82|10.57|8.77|0
1712604900000|2024-04-08 19:35:00|10.58|8.78|10.65|8.85|10.66|8.86|10.58|8.78|0
1712605200000|2024-04-08 19:40:00|10.66|8.86|10.72|8.92|10.74|8.94|10.65|8.85|0
1712605500000|2024-04-08 19:45:00|10.71|8.91|10.67|8.87|10.72|8.92|10.67|8.87|0
1712605800000|2024-04-08 19:50:00|10.69|8.89|10.73|8.93|10.76|8.96|10.69|8.89|0
1712606100000|2024-04-08 19:55:00|10.74|8.94|10.71|8.91|10.77|8.97|10.71|8.91|0
1712606400000|2024-04-08 20:00:00|10.7|8.9|10.68|8.88|10.7|8.9|10.66|8.86|0
1712606700000|2024-04-08 20:05:00|10.67|8.87|10.65|8.85|10.68|8.88|10.65|8.85|0
1712607000000|2024-04-08 20:10:00|10.66|8.86|10.66|8.86|10.67|8.87|10.65|8.85|0
1712607300000|2024-04-08 20:15:00|10.75|8.75|10.77|8.77|10.77|8.77|10.75|8.75|0
1712607600000|2024-04-08 20:20:00|10.76|8.76|10.77|8.77|10.77|8.77|10.76|8.76|0
1712608200000|2024-04-08 20:30:00|10.78|8.78|10.77|8.77|10.78|8.78|10.77|8.77|0
1712608500000|2024-04-08 20:35:00|10.78|8.78|10.77|8.77|10.78|8.78|10.77|8.77|0
1712608800000|2024-04-08 20:40:00|10.78|8.78|10.76|8.76|10.78|8.78|10.76|8.76|0
1712609100000|2024-04-08 20:45:00|10.77|8.77|10.77|8.77|10.77|8.77|10.77|8.77|0
1712609700000|2024-04-08 20:55:00|10.76|8.76|10.76|8.76|10.77|8.77|10.76|8.76|0
1712610000000|2024-04-08 21:00:00|10.77|8.77|10.77|8.77|10.77|8.77|10.76|8.76|0
1712610300000|2024-04-08 21:05:00|10.76|8.76|10.76|8.76|10.76|8.76|10.76|8.76|0
1712610600000|2024-04-08 21:10:00|10.77|8.77|10.76|8.76|10.77|8.77|10.76|8.76|0
1712611500000|2024-04-08 21:25:00|10.77|8.77|10.76|8.76|10.77|8.77|10.76|8.76|0
1712611800000|2024-04-08 21:30:00|10.77|8.77|10.77|8.77|10.77|8.77|10.76|8.76|0
1712612700000|2024-04-08 21:45:00|10.76|8.76|10.76|8.76|10.76|8.76|10.76|8.76|0
1712613300000|2024-04-08 21:55:00|10.75|8.75|10.76|8.76|10.76|8.76|10.75|8.75|0
1712613600000|2024-04-08 22:00:00|10.75|8.75|10.74|8.74|10.75|8.75|10.72|8.72|0
1712613900000|2024-04-08 22:05:00|10.75|8.75|10.75|8.75|10.75|8.75|10.75|8.75|0
1712614200000|2024-04-08 22:10:00|10.74|8.74|10.74|8.74|10.75|8.75|10.74|8.74|0
1712614500000|2024-04-08 22:15:00|10.76|8.76|10.75|8.75|10.76|8.76|10.74|8.74|0
1712614800000|2024-04-08 22:20:00|10.74|8.74|10.75|8.75|10.75|8.75|10.74|8.74|0
1712615100000|2024-04-08 22:25:00|10.74|8.74|10.75|8.75|10.75|8.75|10.74|8.74|0
1712615400000|2024-04-08 22:30:00|10.74|8.74|10.74|8.74|10.75|8.75|10.74|8.74|0
1712615700000|2024-04-08 22:35:00|10.75|8.75|10.75|8.75|10.75|8.75|10.74|8.74|0
1712616000000|2024-04-08 22:40:00|10.74|8.74|10.75|8.75|10.75|8.75|10.74|8.74|0
1712616300000|2024-04-08 22:45:00|10.74|8.74|10.75|8.75|10.75|8.75|10.74|8.74|0
1712616600000|2024-04-08 22:50:00|10.74|8.74|10.74|8.74|10.74|8.74|10.74|8.74|0
1712616900000|2024-04-08 22:55:00|10.73|8.73|10.74|8.74|10.74|8.74|10.73|8.73|0
1712617200000|2024-04-08 23:00:00|10.73|8.73|10.74|8.74|10.74|8.74|10.73|8.73|0
1712617500000|2024-04-08 23:05:00|10.75|8.75|10.74|8.74|10.75|8.75|10.74|8.74|0
1712617800000|2024-04-08 23:10:00|10.75|8.75|10.75|8.75|10.75|8.75|10.74|8.74|0
1712618100000|2024-04-08 23:15:00|10.76|8.76|10.75|8.75|10.76|8.76|10.75|8.75|0
1712618400000|2024-04-08 23:20:00|10.76|8.76|10.75|8.75|10.76|8.76|10.75|8.75|0
1712618700000|2024-04-08 23:25:00|10.76|8.76|10.76|8.76|10.76|8.76|10.75|8.75|0
1712619000000|2024-04-08 23:30:00|10.75|8.75|10.75|8.75|10.75|8.75|10.74|8.74|0
1712619300000|2024-04-08 23:35:00|10.76|8.76|10.75|8.75|10.76|8.76|10.75|8.75|0
1712619600000|2024-04-08 23:40:00|10.76|8.76|10.75|8.75|10.77|8.77|10.75|8.75|0
1712619900000|2024-04-08 23:45:00|10.74|8.74|10.74|8.74|10.75|8.75|10.74|8.74|0
1712620200000|2024-04-08 23:50:00|10.75|8.75|10.76|8.76|10.76|8.76|10.75|8.75|0
1712620500000|2024-04-08 23:55:00|10.77|8.77|10.77|8.77|10.77|8.77|10.77|8.77|0
1712620800000|2024-04-09 00:00:00|10.76|8.76|10.78|8.78|10.78|8.78|10.76|8.76|0
1712621100000|2024-04-09 00:05:00|10.77|8.77|10.78|8.78|10.78|8.78|10.76|8.76|0
1712621400000|2024-04-09 00:10:00|10.77|8.77|10.77|8.77|10.78|8.78|10.76|8.76|0
1712621700000|2024-04-09 00:15:00|10.67|8.87|11.15|9.35|11.15|9.35|10.66|8.86|0
1712622000000|2024-04-09 00:20:00|11.14|9.34|11.14|9.34|11.15|9.35|11.14|9.34|0
1712622300000|2024-04-09 00:25:00|11.15|9.35|11.15|9.35|11.15|9.35|11.15|9.35|0
1712622600000|2024-04-09 00:30:00|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1712622900000|2024-04-09 00:35:00|11.14|9.34|11.14|9.34|11.14|9.34|11.13|9.33|0
1712623200000|2024-04-09 00:40:00|11.15|9.35|11.15|9.35|11.15|9.35|11.14|9.34|0
1712623500000|2024-04-09 00:45:00|11.14|9.34|11.14|9.34|11.15|9.35|11.14|9.34|0
1712623800000|2024-04-09 00:50:00|11.15|9.35|11.16|9.36|11.16|9.36|11.14|9.34|0
1712624100000|2024-04-09 00:55:00|11.15|9.35|11.15|9.35|11.15|9.35|11.15|9.35|0
1712624400000|2024-04-09 01:00:00|11.14|9.34|11.14|9.34|11.15|9.35|11.14|9.34|0
1712624700000|2024-04-09 01:05:00|11.15|9.35|11.15|9.35|11.15|9.35|11.15|9.35|0
1712625300000|2024-04-09 01:15:00|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1712625600000|2024-04-09 01:20:00|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1712625900000|2024-04-09 01:25:00|11.14|9.34|11.14|9.34|11.15|9.35|11.14|9.34|0
1712626200000|2024-04-09 01:30:00|11.13|9.33|11.13|9.33|11.13|9.33|11.12|9.32|0
1712626500000|2024-04-09 01:35:00|11.14|9.34|11.15|9.35|11.15|9.35|11.13|9.33|0
1712626800000|2024-04-09 01:40:00|11.14|9.34|11.15|9.35|11.16|9.36|11.14|9.34|0
1712627400000|2024-04-09 01:50:00|11.16|9.36|11.15|9.35|11.16|9.36|11.15|9.35|0
1712627700000|2024-04-09 01:55:00|11.16|9.36|11.17|9.37|11.17|9.37|11.16|9.36|0
1712628000000|2024-04-09 02:00:00|11.16|9.36|11.16|9.36|11.17|9.37|11.16|9.36|0
1712628300000|2024-04-09 02:05:00|11.17|9.37|11.17|9.37|11.17|9.37|11.16|9.36|0
1712628900000|2024-04-09 02:15:00|11.16|9.36|11.14|9.34|11.16|9.36|11.14|9.34|0
1712629200000|2024-04-09 02:20:00|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1712629500000|2024-04-09 02:25:00|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1712629800000|2024-04-09 02:30:00|11.15|9.35|11.15|9.35|11.16|9.36|11.14|9.34|0
1712630100000|2024-04-09 02:35:00|11.16|9.36|11.17|9.37|11.17|9.37|11.15|9.35|0
1712630400000|2024-04-09 02:40:00|11.16|9.36|11.16|9.36|11.16|9.36|11.15|9.35|0
1712630700000|2024-04-09 02:45:00|11.17|9.37|11.16|9.36|11.17|9.37|11.16|9.36|0
1712631000000|2024-04-09 02:50:00|11.17|9.37|11.16|9.36|11.17|9.37|11.15|9.35|0
1712631300000|2024-04-09 02:55:00|11.15|9.35|11.15|9.35|11.16|9.36|11.15|9.35|0
1712631600000|2024-04-09 03:00:00|11.14|9.34|11.14|9.34|11.15|9.35|11.14|9.34|0
1712631900000|2024-04-09 03:05:00|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1712632200000|2024-04-09 03:10:00|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1712632500000|2024-04-09 03:15:00|11.13|9.33|11.13|9.33|11.14|9.34|11.13|9.33|0
1712632800000|2024-04-09 03:20:00|11.14|9.34|11.12|9.32|11.14|9.34|11.12|9.32|0
1712633100000|2024-04-09 03:25:00|11.13|9.33|11.13|9.33|11.13|9.33|11.12|9.32|0
1712633400000|2024-04-09 03:30:00|11.12|9.32|11.13|9.33|11.14|9.34|11.12|9.32|0
1712634000000|2024-04-09 03:40:00|11.12|9.32|11.13|9.33|11.13|9.33|11.12|9.32|0
1712634600000|2024-04-09 03:50:00|11.12|9.32|11.12|9.32|11.12|9.32|11.12|9.32|0
1712635500000|2024-04-09 04:05:00|11.11|9.31|11.12|9.32|11.12|9.32|11.11|9.31|0
1712635800000|2024-04-09 04:10:00|11.11|9.31|11.11|9.31|11.11|9.31|11.1|9.3|0
1712636100000|2024-04-09 04:15:00|11.1|9.3|11.13|9.33|11.14|9.34|11.1|9.3|0
1712636400000|2024-04-09 04:20:00|11.14|9.34|11.13|9.33|11.14|9.34|11.13|9.33|0
1712637000000|2024-04-09 04:30:00|11.12|9.32|11.12|9.32|11.12|9.32|11.12|9.32|0
1712637300000|2024-04-09 04:35:00|11.13|9.33|11.12|9.32|11.13|9.33|11.12|9.32|0
1712637600000|2024-04-09 04:40:00|11.13|9.33|11.12|9.32|11.13|9.33|11.12|9.32|0
1712637900000|2024-04-09 04:45:00|11.11|9.31|11.11|9.31|11.12|9.32|11.11|9.31|0
1712638500000|2024-04-09 04:55:00|11.12|9.32|11.11|9.31|11.12|9.32|11.11|9.31|0
1712638800000|2024-04-09 05:00:00|11.12|9.32|11.1|9.3|11.12|9.32|11.1|9.3|0
1712639100000|2024-04-09 05:05:00|11.11|9.31|11.1|9.3|11.12|9.32|11.1|9.3|0
1712639400000|2024-04-09 05:10:00|11.09|9.29|11.09|9.29|11.1|9.3|11.09|9.29|0
1712639700000|2024-04-09 05:15:00|11.1|9.3|11.1|9.3|11.1|9.3|11.08|9.28|0
1712640000000|2024-04-09 05:20:00|11.09|9.29|11.1|9.3|11.1|9.3|11.09|9.29|0
1712640300000|2024-04-09 05:25:00|11.11|9.31|11.11|9.31|11.11|9.31|11.11|9.31|0
1712640600000|2024-04-09 05:30:00|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1712640900000|2024-04-09 05:35:00|11.11|9.31|11.11|9.31|11.12|9.32|11.11|9.31|0
1712641200000|2024-04-09 05:40:00|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1712641500000|2024-04-09 05:45:00|11.11|9.31|11.1|9.3|11.11|9.31|11.1|9.3|0
1712641800000|2024-04-09 05:50:00|11.11|9.31|11.11|9.31|11.11|9.31|11.1|9.3|0
1712642100000|2024-04-09 05:55:00|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1712642400000|2024-04-09 06:00:00|11.11|9.31|11.13|9.33|11.13|9.33|11.11|9.31|0
1712642700000|2024-04-09 06:05:00|11.12|9.32|11.12|9.32|11.13|9.33|11.12|9.32|0
1712643000000|2024-04-09 06:10:00|11.11|9.31|11.12|9.32|11.12|9.32|11.11|9.31|0
1712643300000|2024-04-09 06:15:00|11.13|9.33|11.11|9.31|11.13|9.33|11.11|9.31|0
1712643600000|2024-04-09 06:20:00|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1712643900000|2024-04-09 06:25:00|11.11|9.31|11.1|9.3|11.12|9.32|11.1|9.3|0
1712644200000|2024-04-09 06:30:00|11.09|9.29|11.1|9.3|11.1|9.3|11.09|9.29|0
1712644500000|2024-04-09 06:35:00|11.09|9.29|11.11|9.31|11.11|9.31|11.09|9.29|0
1712644800000|2024-04-09 06:40:00|11.12|9.32|11.11|9.31|11.12|9.32|11.11|9.31|0
1712645100000|2024-04-09 06:45:00|11.12|9.32|11.11|9.31|11.12|9.32|11.11|9.31|0
1712645400000|2024-04-09 06:50:00|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1712645700000|2024-04-09 06:55:00|11.13|9.33|11.13|9.33|11.13|9.33|11.12|9.32|0
1712646000000|2024-04-09 07:00:00|11.12|9.32|11.14|9.34|11.14|9.34|11.12|9.32|0
1712646300000|2024-04-09 07:05:00|11.13|9.33|11.15|9.35|11.15|9.35|11.13|9.33|0
1712646600000|2024-04-09 07:10:00|11.14|9.34|11.14|9.34|11.14|9.34|11.13|9.33|0
1712646900000|2024-04-09 07:15:00|11.13|9.33|11.12|9.32|11.14|9.34|11.11|9.31|0
1712647200000|2024-04-09 07:20:00|11.11|9.31|11.11|9.31|11.12|9.32|11.1|9.3|0
1712647500000|2024-04-09 07:25:00|11.12|9.32|11.12|9.32|11.13|9.33|11.1|9.3|0
1712647800000|2024-04-09 07:30:00|11.11|9.31|11.12|9.32|11.13|9.33|11.11|9.31|0
1712648100000|2024-04-09 07:35:00|11.13|9.33|11.16|9.36|11.16|9.36|11.12|9.32|0
1712648400000|2024-04-09 07:40:00|11.15|9.35|11.19|9.39|11.19|9.39|11.15|9.35|0
1712648700000|2024-04-09 07:45:00|11.2|9.4|11.17|9.37|11.2|9.4|11.17|9.37|0
1712649000000|2024-04-09 07:50:00|11.16|9.36|11.19|9.39|11.2|9.4|11.16|9.36|0
1712649300000|2024-04-09 07:55:00|11.2|9.4|11.22|9.42|11.22|9.42|11.19|9.39|0
1712649600000|2024-04-09 08:00:00|11.21|9.41|11.18|9.38|11.22|9.42|11.17|9.37|0
1712649900000|2024-04-09 08:05:00|11.17|9.37|11.19|9.39|11.21|9.41|11.17|9.37|0
1712650200000|2024-04-09 08:10:00|11.2|9.4|11.19|9.39|11.21|9.41|11.19|9.39|0
1712650500000|2024-04-09 08:15:00|11.18|9.38|11.17|9.37|11.18|9.38|11.17|9.37|0
1712650800000|2024-04-09 08:20:00|11.16|9.36|11.16|9.36|11.17|9.37|11.15|9.35|0
1712651100000|2024-04-09 08:25:00|11.15|9.35|11.15|9.35|11.16|9.36|11.14|9.34|0
1712651400000|2024-04-09 08:30:00|11.14|9.34|11.18|9.38|11.18|9.38|11.14|9.34|0
1712651700000|2024-04-09 08:35:00|11.17|9.37|11.17|9.37|11.18|9.38|11.16|9.36|0
1712652000000|2024-04-09 08:40:00|11.18|9.38|11.17|9.37|11.18|9.38|11.16|9.36|0
1712652300000|2024-04-09 08:45:00|11.18|9.38|11.17|9.37|11.2|9.4|11.17|9.37|0
1712652600000|2024-04-09 08:50:00|11.18|9.38|11.15|9.35|11.18|9.38|11.14|9.34|0
1712652900000|2024-04-09 08:55:00|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1712653200000|2024-04-09 09:00:00|11.16|9.36|11.14|9.34|11.16|9.36|11.14|9.34|0
1712653500000|2024-04-09 09:05:00|11.13|9.33|11.16|9.36|11.16|9.36|11.12|9.32|0
1712653800000|2024-04-09 09:10:00|11.15|9.35|11.14|9.34|11.16|9.36|11.13|9.33|0
1712654100000|2024-04-09 09:15:00|11.13|9.33|11.1|9.3|11.14|9.34|11.1|9.3|0
1712654400000|2024-04-09 09:20:00|11.11|9.31|11.1|9.3|11.11|9.31|11.09|9.29|0
1712654700000|2024-04-09 09:25:00|11.09|9.29|11.1|9.3|11.11|9.31|11.09|9.29|0
1712655000000|2024-04-09 09:30:00|11.11|9.31|11.11|9.31|11.11|9.31|11.1|9.3|0
1712655300000|2024-04-09 09:35:00|11.1|9.3|11.12|9.32|11.12|9.32|11.1|9.3|0
1712655600000|2024-04-09 09:40:00|11.11|9.31|11.1|9.3|11.12|9.32|11.09|9.29|0
1712655900000|2024-04-09 09:45:00|11.11|9.31|11.08|9.28|11.11|9.31|11.07|9.27|0
1712656200000|2024-04-09 09:50:00|11.07|9.27|11.07|9.27|11.08|9.28|11.06|9.26|0
1712656500000|2024-04-09 09:55:00|11.06|9.26|11.1|9.3|11.1|9.3|11.06|9.26|0
1712656800000|2024-04-09 10:00:00|11.09|9.29|11.08|9.28|11.1|9.3|11.08|9.28|0
1712657100000|2024-04-09 10:05:00|11.09|9.29|11.09|9.29|11.09|9.29|11.07|9.27|0
1712657400000|2024-04-09 10:10:00|11.08|9.28|11.08|9.28|11.1|9.3|11.07|9.27|0
1712657700000|2024-04-09 10:15:00|11.07|9.27|11.07|9.27|11.09|9.29|11.07|9.27|0
1712658000000|2024-04-09 10:20:00|11.08|9.28|11.08|9.28|11.09|9.29|11.07|9.27|0
1712658300000|2024-04-09 10:25:00|11.09|9.29|11.12|9.32|11.13|9.33|11.09|9.29|0
1712658600000|2024-04-09 10:30:00|11.13|9.33|11.18|9.38|11.2|9.4|11.12|9.32|0
1712658900000|2024-04-09 10:35:00|11.19|9.39|11.24|9.44|11.24|9.44|11.18|9.38|0
1712659200000|2024-04-09 10:40:00|11.23|9.43|11.23|9.43|11.24|9.44|11.21|9.41|0
1712659500000|2024-04-09 10:45:00|11.22|9.42|11.21|9.41|11.24|9.44|11.2|9.4|0
1712659800000|2024-04-09 10:50:00|11.2|9.4|11.2|9.4|11.21|9.41|11.19|9.39|0
1712660100000|2024-04-09 10:55:00|11.19|9.39|11.19|9.39|11.2|9.4|11.18|9.38|0
1712660400000|2024-04-09 11:00:00|11.18|9.38|11.15|9.35|11.18|9.38|11.15|9.35|0
1712660700000|2024-04-09 11:05:00|11.16|9.36|11.13|9.33|11.16|9.36|11.13|9.33|0
1712661000000|2024-04-09 11:10:00|11.12|9.32|11.07|9.27|11.14|9.34|11.07|9.27|0
1712661300000|2024-04-09 11:15:00|11.06|9.26|11.09|9.29|11.1|9.3|11.04|9.24|0
1712661600000|2024-04-09 11:20:00|11.08|9.28|11.07|9.27|11.08|9.28|11.05|9.25|0
1712661900000|2024-04-09 11:25:00|11.08|9.28|11.07|9.27|11.08|9.28|11.07|9.27|0
1712662200000|2024-04-09 11:30:00|11.08|9.28|11.1|9.3|11.1|9.3|11.06|9.26|0
1712662500000|2024-04-09 11:35:00|11.09|9.29|11.08|9.28|11.1|9.3|11.07|9.27|0
1712662800000|2024-04-09 11:40:00|11.07|9.27|11.06|9.26|11.07|9.27|11.05|9.25|0
1712663100000|2024-04-09 11:45:00|11.07|9.27|11.08|9.28|11.09|9.29|11.07|9.27|0
1712663400000|2024-04-09 11:50:00|11.09|9.29|11.07|9.27|11.09|9.29|11.06|9.26|0
1712663700000|2024-04-09 11:55:00|11.08|9.28|11.02|9.22|11.08|9.28|11.01|9.21|0
1712664000000|2024-04-09 12:00:00|11.01|9.21|11|9.2|11.02|9.22|11|9.2|0
1712664300000|2024-04-09 12:05:00|11.01|9.21|11.01|9.21|11.01|9.21|10.99|9.19|0
1712664600000|2024-04-09 12:10:00|11|9.2|10.94|9.14|11.01|9.21|10.92|9.12|0
1712664900000|2024-04-09 12:15:00|10.93|9.13|10.93|9.13|10.94|9.14|10.92|9.12|0
1712665200000|2024-04-09 12:20:00|10.94|9.14|10.96|9.16|10.98|9.18|10.94|9.14|0
1712665500000|2024-04-09 12:25:00|10.97|9.17|10.97|9.17|10.98|9.18|10.96|9.16|0
1712665800000|2024-04-09 12:30:00|10.98|9.18|10.95|9.15|10.98|9.18|10.94|9.14|0
1712666100000|2024-04-09 12:35:00|10.94|9.14|10.95|9.15|10.95|9.15|10.93|9.13|0
1712666400000|2024-04-09 12:40:00|10.94|9.14|11.05|9.25|11.16|9.36|10.94|9.14|0
1712666700000|2024-04-09 12:45:00|11.04|9.24|11.07|9.27|11.08|9.28|11.04|9.24|0
1712667000000|2024-04-09 12:50:00|11.06|9.26|11.07|9.27|11.08|9.28|11.06|9.26|0
1712667300000|2024-04-09 12:55:00|11.08|9.28|11.07|9.27|11.08|9.28|11.06|9.26|0
1712667600000|2024-04-09 13:00:00|11.06|9.26|11.07|9.27|11.07|9.27|11.06|9.26|0
1712667900000|2024-04-09 13:05:00|11.08|9.28|11.09|9.29|11.1|9.3|11.08|9.28|0
1712668200000|2024-04-09 13:10:00|11.1|9.3|11.06|9.26|11.1|9.3|11.06|9.26|0
1712668500000|2024-04-09 13:15:00|11.07|9.27|11.01|9.21|11.07|9.27|10.98|9.18|0
1712668800000|2024-04-09 13:20:00|11|9.2|11|9.2|11.02|9.22|10.98|9.18|0
1712669100000|2024-04-09 13:25:00|11.01|9.21|10.99|9.19|11.03|9.23|10.98|9.18|0
1712669400000|2024-04-09 13:30:00|10.98|9.18|11.05|9.25|11.06|9.26|10.96|9.16|0
1712669700000|2024-04-09 13:35:00|11.06|9.26|11.01|9.21|11.08|9.28|10.99|9.19|0
1712670000000|2024-04-09 13:40:00|11|9.2|11.08|9.28|11.1|9.3|11|9.2|0
1712670300000|2024-04-09 13:45:00|11.09|9.29|11.19|9.39|11.2|9.4|11.07|9.27|0
1712670600000|2024-04-09 13:50:00|11.2|9.4|11.22|9.42|11.24|9.44|11.19|9.39|0
1712670900000|2024-04-09 13:55:00|11.21|9.41|11.09|9.29|11.24|9.44|11|9.2|0
1712671200000|2024-04-09 14:00:00|11.08|9.28|11.09|9.29|11.11|9.31|11.05|9.25|0
1712671500000|2024-04-09 14:05:00|11.08|9.28|11.1|9.3|11.12|9.32|11.08|9.28|0
1712671800000|2024-04-09 14:10:00|11.11|9.31|11.07|9.27|11.12|9.32|11.07|9.27|0
1712672100000|2024-04-09 14:15:00|11.06|9.26|11.07|9.27|11.09|9.29|11.04|9.24|0
1712672400000|2024-04-09 14:20:00|11.08|9.28|11.08|9.28|11.09|9.29|11.06|9.26|0
1712672700000|2024-04-09 14:25:00|11.07|9.27|11.28|9.48|11.3|9.5|11.07|9.27|0
1712673000000|2024-04-09 14:30:00|11.29|9.49|11.12|9.32|11.44|9.64|10.87|9.07|0
1712673300000|2024-04-09 14:35:00|11.11|9.31|11.26|9.46|11.27|9.47|11.11|9.31|0
1712673600000|2024-04-09 14:40:00|11.25|9.45|11.39|9.59|11.45|9.65|11.21|9.41|0
1712673900000|2024-04-09 14:45:00|11.37|9.57|11.43|9.63|11.45|9.65|11.33|9.53|0
1712674200000|2024-04-09 14:50:00|11.44|9.64|11.15|9.35|11.47|9.67|10.91|9.11|0
1712674500000|2024-04-09 14:55:00|11.23|9.43|11.09|9.29|11.24|9.44|11.08|9.28|0
1712674800000|2024-04-09 15:00:00|11.1|9.3|11.26|9.46|11.44|9.64|11.07|9.27|0
1712675100000|2024-04-09 15:05:00|11.27|9.47|11.17|9.37|11.27|9.47|11.16|9.36|0
1712675400000|2024-04-09 15:10:00|11.19|9.39|11.23|9.43|11.24|9.44|11.18|9.38|0
1712675700000|2024-04-09 15:15:00|11.22|9.42|11.1|9.3|11.22|9.42|11.1|9.3|0
1712676000000|2024-04-09 15:20:00|11.11|9.31|11.14|9.34|11.18|9.38|11.1|9.3|0
1712676300000|2024-04-09 15:25:00|11.13|9.33|11.21|9.41|11.25|9.45|11.13|9.33|0
1712676600000|2024-04-09 15:30:00|11.2|9.4|11.22|9.42|11.22|9.42|11.17|9.37|0
1712676900000|2024-04-09 15:35:00|11.21|9.41|11.21|9.41|11.24|9.44|11.17|9.37|0
1712677200000|2024-04-09 15:40:00|11.22|9.42|11.09|9.29|11.22|9.42|11.07|9.27|0
1712677500000|2024-04-09 15:45:00|11.1|9.3|11.08|9.28|11.18|9.38|11.06|9.26|0
1712677800000|2024-04-09 15:50:00|11.07|9.27|11.09|9.29|11.13|9.33|11.07|9.27|0
1712678100000|2024-04-09 15:55:00|11.08|9.28|11.09|9.29|11.09|9.29|11.07|9.27|0
1712678400000|2024-04-09 16:00:00|11.1|9.3|11.05|9.25|11.11|9.31|11.03|9.23|0
1712678700000|2024-04-09 16:05:00|11.06|9.26|11.05|9.25|11.1|9.3|11.03|9.23|0
1712679000000|2024-04-09 16:10:00|11.06|9.26|11.01|9.21|11.06|9.26|10.98|9.18|0
1712679300000|2024-04-09 16:15:00|11|9.2|11.02|9.22|11.03|9.23|10.99|9.19|0
1712679600000|2024-04-09 16:20:00|11.01|9.21|11|9.2|11.03|9.23|11|9.2|0
1712679900000|2024-04-09 16:25:00|11.01|9.21|11.06|9.26|11.13|9.33|10.99|9.19|0
1712680200000|2024-04-09 16:30:00|11.05|9.25|10.98|9.18|11.05|9.25|10.98|9.18|0
1712680500000|2024-04-09 16:35:00|10.99|9.19|10.99|9.19|11.03|9.23|10.99|9.19|0
1712680800000|2024-04-09 16:40:00|11|9.2|11.05|9.25|11.13|9.33|11|9.2|0
1712681100000|2024-04-09 16:45:00|11.04|9.24|11.06|9.26|11.08|9.28|11.03|9.23|0
1712681400000|2024-04-09 16:50:00|11.05|9.25|11.17|9.37|11.18|9.38|11.04|9.24|0
1712681700000|2024-04-09 16:55:00|11.16|9.36|11.02|9.22|11.17|9.37|10.92|9.12|0
1712682000000|2024-04-09 17:00:00|11.03|9.23|10.96|9.16|11.03|9.23|10.96|9.16|0
1712682300000|2024-04-09 17:05:00|10.97|9.17|10.96|9.16|11.06|9.26|10.92|9.12|0
1712682600000|2024-04-09 17:10:00|10.95|9.15|10.97|9.17|10.99|9.19|10.94|9.14|0
1712682900000|2024-04-09 17:15:00|10.99|9.19|10.98|9.18|11.01|9.21|10.96|9.16|0
1712683200000|2024-04-09 17:20:00|10.97|9.17|10.98|9.18|10.99|9.19|10.92|9.12|0
1712683500000|2024-04-09 17:25:00|10.97|9.17|10.99|9.19|11.01|9.21|10.97|9.17|0
1712683800000|2024-04-09 17:30:00|10.98|9.18|11|9.2|11|9.2|10.95|9.15|0
1712684100000|2024-04-09 17:35:00|10.99|9.19|10.94|9.14|11|9.2|10.94|9.14|0
1712684400000|2024-04-09 17:40:00|10.93|9.13|11.01|9.21|11.03|9.23|10.92|9.12|0
1712684700000|2024-04-09 17:45:00|11|9.2|11.03|9.23|11.05|9.25|11|9.2|0
1712685000000|2024-04-09 17:50:00|11.04|9.24|11.01|9.21|11.04|9.24|10.99|9.19|0
1712685300000|2024-04-09 17:55:00|11.02|9.22|11.06|9.26|11.06|9.26|11.01|9.21|0
1712685600000|2024-04-09 18:00:00|11.05|9.25|11.06|9.26|11.12|9.32|11.05|9.25|0
1712685900000|2024-04-09 18:05:00|11.05|9.25|11.01|9.21|11.07|9.27|11|9.2|0
1712686200000|2024-04-09 18:10:00|11|9.2|11.03|9.23|11.04|9.24|11|9.2|0
1712686500000|2024-04-09 18:15:00|11.02|9.22|11|9.2|11.04|9.24|10.99|9.19|0
1712686800000|2024-04-09 18:20:00|10.99|9.19|11.04|9.24|11.05|9.25|10.97|9.17|0
1712687100000|2024-04-09 18:25:00|11.03|9.23|11.05|9.25|11.07|9.27|11.01|9.21|0
1712687400000|2024-04-09 18:30:00|11.06|9.26|11.07|9.27|11.1|9.3|11.05|9.25|0
1712687700000|2024-04-09 18:35:00|11.08|9.28|11.08|9.28|11.09|9.29|11.02|9.22|0
1712688000000|2024-04-09 18:40:00|11.07|9.27|11.08|9.28|11.1|9.3|11.05|9.25|0
1712688300000|2024-04-09 18:45:00|11.09|9.29|11.1|9.3|11.11|9.31|11.05|9.25|0
1712688600000|2024-04-09 18:50:00|11.09|9.29|11.06|9.26|11.11|9.31|11.03|9.23|0
1712688900000|2024-04-09 18:55:00|11.07|9.27|11.07|9.27|11.08|9.28|11.04|9.24|0
1712689200000|2024-04-09 19:00:00|11.08|9.28|11.1|9.3|11.14|9.34|11.08|9.28|0
1712689500000|2024-04-09 19:05:00|11.09|9.29|11.16|9.36|11.17|9.37|11.08|9.28|0
1712689800000|2024-04-09 19:10:00|11.17|9.37|11.14|9.34|11.19|9.39|11.12|9.32|0
1712690100000|2024-04-09 19:15:00|11.13|9.33|11.04|9.24|11.14|9.34|11.04|9.24|0
1712690400000|2024-04-09 19:20:00|11.03|9.23|10.94|9.14|11.04|9.24|10.93|9.13|0
1712690700000|2024-04-09 19:25:00|10.92|9.12|10.77|8.97|10.93|9.13|10.77|8.97|0
1712691000000|2024-04-09 19:30:00|10.78|8.98|10.79|8.99|10.81|9.01|10.71|8.91|0
1712691300000|2024-04-09 19:35:00|10.78|8.98|10.88|9.08|10.88|9.08|10.76|8.96|0
1712691600000|2024-04-09 19:40:00|10.87|9.07|10.85|9.05|10.92|9.12|10.83|9.03|0
1712691900000|2024-04-09 19:45:00|10.84|9.04|10.86|9.06|10.89|9.09|10.83|9.03|0
1712692200000|2024-04-09 19:50:00|10.87|9.07|10.82|9.02|10.89|9.09|10.82|9.02|0
1712692500000|2024-04-09 19:55:00|10.8|9|10.65|8.85|10.8|9|10.64|8.84|0
1712692800000|2024-04-09 20:00:00|10.62|8.82|10.54|8.74|10.62|8.82|10.5|8.7|0
1712693100000|2024-04-09 20:05:00|10.55|8.75|10.95|9.15|11.19|9.39|10.55|8.75|0
1712693400000|2024-04-09 20:10:00|10.94|9.14|10.95|9.15|10.96|9.16|10.94|9.14|0
1712693700000|2024-04-09 20:15:00|11.05|9.05|11.05|9.05|11.06|9.06|11.05|9.05|0
1712694000000|2024-04-09 20:20:00|11.04|9.04|11.06|9.06|11.06|9.06|11.03|9.03|0
1712694300000|2024-04-09 20:25:00|11.07|9.07|11.07|9.07|11.07|9.07|11.06|9.06|0
1712694600000|2024-04-09 20:30:00|11.06|9.06|11.07|9.07|11.07|9.07|11.05|9.05|0
1712694900000|2024-04-09 20:35:00|11.06|9.06|11.05|9.05|11.06|9.06|11.04|9.04|0
1712695200000|2024-04-09 20:40:00|11.06|9.06|11.06|9.06|11.07|9.07|11.05|9.05|0
1712695500000|2024-04-09 20:45:00|11.07|9.07|11.08|9.08|11.08|9.08|11.07|9.07|0
1712695800000|2024-04-09 20:50:00|11.07|9.07|11.07|9.07|11.08|9.08|11.06|9.06|0
1712696100000|2024-04-09 20:55:00|11.08|9.08|11.08|9.08|11.09|9.09|11.06|9.06|0
1712696700000|2024-04-09 21:05:00|11.07|9.07|11.07|9.07|11.07|9.07|11.07|9.07|0
1712697600000|2024-04-09 21:20:00|11.08|9.08|11.09|9.09|11.09|9.09|11.07|9.07|0
1712698200000|2024-04-09 21:30:00|11.08|9.08|11.09|9.09|11.09|9.09|11.08|9.08|0
1712698800000|2024-04-09 21:40:00|11.08|9.08|11.08|9.08|11.09|9.09|11.08|9.08|0
1712699100000|2024-04-09 21:45:00|11.09|9.09|11.09|9.09|11.09|9.09|11.08|9.08|0
1712699700000|2024-04-09 21:55:00|11.08|9.08|11.08|9.08|11.09|9.09|11.08|9.08|0
1712700000000|2024-04-09 22:00:00|11.07|9.07|11.09|9.09|11.09|9.09|11.07|9.07|0
1712700300000|2024-04-09 22:05:00|11.08|9.08|11.08|9.08|11.08|9.08|11.08|9.08|0
1712700600000|2024-04-09 22:10:00|11.09|9.09|11.09|9.09|11.1|9.1|11.08|9.08|0
1712700900000|2024-04-09 22:15:00|11.08|9.08|11.08|9.08|11.09|9.09|11.08|9.08|0
1712701200000|2024-04-09 22:20:00|11.07|9.07|11.1|9.1|11.1|9.1|11.07|9.07|0
1712701500000|2024-04-09 22:25:00|11.09|9.09|11.1|9.1|11.1|9.1|11.09|9.09|0
1712701800000|2024-04-09 22:30:00|11.11|9.11|11.09|9.09|11.11|9.11|11.09|9.09|0
1712702100000|2024-04-09 22:35:00|11.08|9.08|11.09|9.09|11.09|9.09|11.07|9.07|0
1712702400000|2024-04-09 22:40:00|11.1|9.1|11.11|9.11|11.11|9.11|11.09|9.09|0
1712702700000|2024-04-09 22:45:00|11.1|9.1|11.1|9.1|11.1|9.1|11.1|9.1|0
1712703000000|2024-04-09 22:50:00|11.11|9.11|11.1|9.1|11.11|9.11|11.1|9.1|0
1712703300000|2024-04-09 22:55:00|11.09|9.09|11.09|9.09|11.1|9.1|11.09|9.09|0
1712703600000|2024-04-09 23:00:00|11.1|9.1|11.1|9.1|11.1|9.1|11.09|9.09|0
1712703900000|2024-04-09 23:05:00|11.09|9.09|11.1|9.1|11.1|9.1|11.09|9.09|0
1712704200000|2024-04-09 23:10:00|11.09|9.09|11.09|9.09|11.09|9.09|11.09|9.09|0
1712704500000|2024-04-09 23:15:00|11.1|9.1|11.1|9.1|11.1|9.1|11.09|9.09|0
1712704800000|2024-04-09 23:20:00|11.11|9.11|11.1|9.1|11.11|9.11|11.09|9.09|0
1712705700000|2024-04-09 23:35:00|11.09|9.09|11.09|9.09|11.09|9.09|11.09|9.09|0
1712706000000|2024-04-09 23:40:00|11.1|9.1|11.1|9.1|11.1|9.1|11.1|9.1|0
1712706300000|2024-04-09 23:45:00|11.11|9.11|11.1|9.1|11.11|9.11|11.1|9.1|0
1712706900000|2024-04-09 23:55:00|11.11|9.11|11.11|9.11|11.11|9.11|11.11|9.11|0
1712707200000|2024-04-10 00:00:00|11.12|9.12|11.09|9.09|11.12|9.12|11.09|9.09|0
1712707500000|2024-04-10 00:05:00|11.1|9.1|11.09|9.09|11.1|9.1|11.09|9.09|0
1712707800000|2024-04-10 00:10:00|11.08|9.08|11.08|9.08|11.09|9.09|11.08|9.08|0
1712708100000|2024-04-10 00:15:00|10.98|9.18|10.99|9.19|11|9.2|10.98|9.18|0
1712708400000|2024-04-10 00:20:00|10.98|9.18|10.97|9.17|10.99|9.19|10.96|9.16|0
1712709000000|2024-04-10 00:30:00|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1712709300000|2024-04-10 00:35:00|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1712709600000|2024-04-10 00:40:00|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1712709900000|2024-04-10 00:45:00|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1712710200000|2024-04-10 00:50:00|10.98|9.18|10.96|9.16|10.98|9.18|10.96|9.16|0
1712710500000|2024-04-10 00:55:00|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1712710800000|2024-04-10 01:00:00|10.96|9.16|10.96|9.16|10.97|9.17|10.96|9.16|0
1712711400000|2024-04-10 01:10:00|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1712711700000|2024-04-10 01:15:00|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1712712000000|2024-04-10 01:20:00|10.98|9.18|10.98|9.18|10.98|9.18|10.98|9.18|0
1712712300000|2024-04-10 01:25:00|10.99|9.19|10.99|9.19|11|9.2|10.98|9.18|0
1712712600000|2024-04-10 01:30:00|11|9.2|10.99|9.19|11|9.2|10.99|9.19|0
1712712900000|2024-04-10 01:35:00|11|9.2|11|9.2|11|9.2|10.99|9.19|0
1712713200000|2024-04-10 01:40:00|10.99|9.19|10.99|9.19|11|9.2|10.99|9.19|0
1712713500000|2024-04-10 01:45:00|10.98|9.18|10.98|9.18|10.99|9.19|10.98|9.18|0
1712713800000|2024-04-10 01:50:00|10.97|9.17|10.97|9.17|10.98|9.18|10.97|9.17|0
1712714100000|2024-04-10 01:55:00|10.98|9.18|10.96|9.16|10.98|9.18|10.96|9.16|0
1712714400000|2024-04-10 02:00:00|10.97|9.17|10.97|9.17|10.97|9.17|10.96|9.16|0
1712715000000|2024-04-10 02:10:00|10.98|9.18|10.98|9.18|10.98|9.18|10.97|9.17|0
1712715300000|2024-04-10 02:15:00|10.97|9.17|10.97|9.17|10.98|9.18|10.97|9.17|0
1712715600000|2024-04-10 02:20:00|10.96|9.16|10.96|9.16|10.96|9.16|10.96|9.16|0
1712716200000|2024-04-10 02:30:00|10.95|9.15|10.95|9.15|10.96|9.16|10.95|9.15|0
1712716500000|2024-04-10 02:35:00|10.96|9.16|10.96|9.16|10.96|9.16|10.95|9.15|0
1712717100000|2024-04-10 02:45:00|10.95|9.15|10.99|9.19|10.99|9.19|10.94|9.14|0
1712717400000|2024-04-10 02:50:00|11.12|9.32|11.19|9.39|11.19|9.39|11.12|9.32|0
1712717700000|2024-04-10 02:55:00|11.18|9.38|11.18|9.38|11.18|9.38|11.18|9.38|0
1712718000000|2024-04-10 03:00:00|11.17|9.37|11.17|9.37|11.18|9.38|11.17|9.37|0
1712718300000|2024-04-10 03:05:00|11.18|9.38|11.18|9.38|11.18|9.38|11.17|9.37|0
1712719200000|2024-04-10 03:20:00|11.17|9.37|11.18|9.38|11.18|9.38|11.17|9.37|0
1712719500000|2024-04-10 03:25:00|11.17|9.37|11.18|9.38|11.18|9.38|11.17|9.37|0
1712719800000|2024-04-10 03:30:00|11.17|9.37|11.18|9.38|11.18|9.38|11.17|9.37|0
1712720100000|2024-04-10 03:35:00|11.17|9.37|11.19|9.39|11.19|9.39|11.17|9.37|0
1712720400000|2024-04-10 03:40:00|11.18|9.38|11.19|9.39|11.19|9.39|11.18|9.38|0
1712720700000|2024-04-10 03:45:00|11.18|9.38|11.18|9.38|11.19|9.39|11.18|9.38|0
1712721300000|2024-04-10 03:55:00|11.19|9.39|11.18|9.38|11.19|9.39|11.18|9.38|0
1712721600000|2024-04-10 04:00:00|11.17|9.37|11.18|9.38|11.18|9.38|11.17|9.37|0
1712721900000|2024-04-10 04:05:00|11.17|9.37|11.17|9.37|11.18|9.38|11.17|9.37|0
1712722500000|2024-04-10 04:15:00|11.16|9.36|11.17|9.37|11.17|9.37|11.16|9.36|0
1712722800000|2024-04-10 04:20:00|11.16|9.36|11.16|9.36|11.17|9.37|11.16|9.36|0
1712723400000|2024-04-10 04:30:00|11.17|9.37|11.16|9.36|11.17|9.37|11.16|9.36|0
1712723700000|2024-04-10 04:35:00|11.15|9.35|11.15|9.35|11.16|9.36|11.15|9.35|0
1712724000000|2024-04-10 04:40:00|11.16|9.36|11.15|9.35|11.16|9.36|11.15|9.35|0
1712724300000|2024-04-10 04:45:00|11.16|9.36|11.16|9.36|11.16|9.36|11.15|9.35|0
1712725200000|2024-04-10 05:00:00|11.17|9.37|11.16|9.36|11.17|9.37|11.16|9.36|0
1712725800000|2024-04-10 05:10:00|11.15|9.35|11.16|9.36|11.16|9.36|11.15|9.35|0
1712726100000|2024-04-10 05:15:00|11.15|9.35|11.16|9.36|11.16|9.36|11.15|9.35|0
1712726400000|2024-04-10 05:20:00|11.17|9.37|11.16|9.36|11.17|9.37|11.16|9.36|0
1712726700000|2024-04-10 05:25:00|11.17|9.37|11.16|9.36|11.17|9.37|11.15|9.35|0
1712727000000|2024-04-10 05:30:00|11.15|9.35|11.14|9.34|11.15|9.35|11.13|9.33|0
1712727300000|2024-04-10 05:35:00|11.15|9.35|11.15|9.35|11.15|9.35|11.14|9.34|0
1712727600000|2024-04-10 05:40:00|11.16|9.36|11.17|9.37|11.17|9.37|11.16|9.36|0
1712727900000|2024-04-10 05:45:00|11.18|9.38|11.2|9.4|11.2|9.4|11.18|9.38|0
1712728200000|2024-04-10 05:50:00|11.19|9.39|11.2|9.4|11.2|9.4|11.19|9.39|0
1712728500000|2024-04-10 05:55:00|11.19|9.39|11.2|9.4|11.2|9.4|11.19|9.39|0
1712728800000|2024-04-10 06:00:00|11.19|9.39|11.2|9.4|11.2|9.4|11.19|9.39|0
1712729100000|2024-04-10 06:05:00|11.19|9.39|11.18|9.38|11.2|9.4|11.18|9.38|0
1712729400000|2024-04-10 06:10:00|11.17|9.37|11.17|9.37|11.19|9.39|11.16|9.36|0
1712729700000|2024-04-10 06:15:00|11.18|9.38|11.18|9.38|11.19|9.39|11.18|9.38|0
1712730000000|2024-04-10 06:20:00|11.19|9.39|11.17|9.37|11.19|9.39|11.17|9.37|0
1712730300000|2024-04-10 06:25:00|11.16|9.36|11.11|9.31|11.17|9.37|11.11|9.31|0
1712730600000|2024-04-10 06:30:00|11.1|9.3|11.12|9.32|11.13|9.33|11.1|9.3|0
1712730900000|2024-04-10 06:35:00|11.13|9.33|11.12|9.32|11.13|9.33|11.12|9.32|0
1712731200000|2024-04-10 06:40:00|11.13|9.33|11.12|9.32|11.13|9.33|11.12|9.32|0
1712731500000|2024-04-10 06:45:00|11.11|9.31|11.11|9.31|11.12|9.32|11.11|9.31|0
1712731800000|2024-04-10 06:50:00|11.12|9.32|11.12|9.32|11.12|9.32|11.11|9.31|0
1712732100000|2024-04-10 06:55:00|11.11|9.31|11.14|9.34|11.14|9.34|11.11|9.31|0
1712732400000|2024-04-10 07:00:00|11.13|9.33|11.12|9.32|11.13|9.33|11.09|9.29|0
1712732700000|2024-04-10 07:05:00|11.13|9.33|11.11|9.31|11.13|9.33|11.11|9.31|0
1712733000000|2024-04-10 07:10:00|11.1|9.3|11.11|9.31|11.12|9.32|11.1|9.3|0
1712733300000|2024-04-10 07:15:00|11.1|9.3|11.11|9.31|11.11|9.31|11.09|9.29|0
1712733600000|2024-04-10 07:20:00|11.1|9.3|11.13|9.33|11.13|9.33|11.1|9.3|0
1712733900000|2024-04-10 07:25:00|11.12|9.32|11.08|9.28|11.13|9.33|11.08|9.28|0
1712734200000|2024-04-10 07:30:00|11.07|9.27|11.09|9.29|11.09|9.29|11.07|9.27|0
1712734500000|2024-04-10 07:35:00|11.1|9.3|11.11|9.31|11.11|9.31|11.1|9.3|0
1712734800000|2024-04-10 07:40:00|11.1|9.3|11.08|9.28|11.11|9.31|11.08|9.28|0
1712735100000|2024-04-10 07:45:00|11.09|9.29|11.09|9.29|11.1|9.3|11.07|9.27|0
1712735400000|2024-04-10 07:50:00|11.08|9.28|11.08|9.28|11.09|9.29|11.07|9.27|0
1712735700000|2024-04-10 07:55:00|11.09|9.29|11.09|9.29|11.1|9.3|11.08|9.28|0
1712736000000|2024-04-10 08:00:00|11.1|9.3|11.1|9.3|11.11|9.31|11.07|9.27|0
1712736300000|2024-04-10 08:05:00|11.09|9.29|11.12|9.32|11.12|9.32|11.09|9.29|0
1712736600000|2024-04-10 08:10:00|11.11|9.31|11.1|9.3|11.12|9.32|11.1|9.3|0
1712736900000|2024-04-10 08:15:00|11.09|9.29|11.08|9.28|11.09|9.29|11.08|9.28|0
1712737200000|2024-04-10 08:20:00|11.09|9.29|11.11|9.31|11.11|9.31|11.08|9.28|0
1712737500000|2024-04-10 08:25:00|11.1|9.3|10.49|8.69|11.1|9.3|10.48|8.68|0
1712737800000|2024-04-10 08:30:00|10.48|8.68|10.48|8.68|10.49|8.69|10.47|8.67|0
1712738100000|2024-04-10 08:35:00|10.49|8.69|10.47|8.67|10.49|8.69|10.47|8.67|0
1712738400000|2024-04-10 08:40:00|10.48|8.68|10.48|8.68|10.49|8.69|10.47|8.67|0
1712738700000|2024-04-10 08:45:00|10.49|8.69|10.48|8.68|10.5|8.7|10.47|8.67|0
1712739000000|2024-04-10 08:50:00|10.47|8.67|10.45|8.65|10.48|8.68|10.45|8.65|0
1712739300000|2024-04-10 08:55:00|10.44|8.64|10.44|8.64|10.45|8.65|10.43|8.63|0
1712739600000|2024-04-10 09:00:00|10.43|8.63|10.49|8.69|10.49|8.69|10.42|8.62|0
1712739900000|2024-04-10 09:05:00|10.48|8.68|10.48|8.68|10.48|8.68|10.46|8.66|0
1712740200000|2024-04-10 09:10:00|10.47|8.67|10.48|8.68|10.48|8.68|10.46|8.66|0
1712740500000|2024-04-10 09:15:00|10.47|8.67|10.47|8.67|10.49|8.69|10.47|8.67|0
1712740800000|2024-04-10 09:20:00|10.48|8.68|10.48|8.68|10.48|8.68|10.47|8.67|0
1712741100000|2024-04-10 09:25:00|10.47|8.67|10.49|8.69|10.49|8.69|10.47|8.67|0
1712741400000|2024-04-10 09:30:00|10.48|8.68|10.49|8.69|10.5|8.7|10.48|8.68|0
1712741700000|2024-04-10 09:35:00|10.5|8.7|10.52|8.72|10.53|8.73|10.49|8.69|0
1712742000000|2024-04-10 09:40:00|10.53|8.73|10.52|8.72|10.53|8.73|10.51|8.71|0
1712742300000|2024-04-10 09:45:00|10.51|8.71|10.51|8.71|10.52|8.72|10.51|8.71|0
1712742600000|2024-04-10 09:50:00|10.52|8.72|10.52|8.72|10.54|8.74|10.51|8.71|0
1712742900000|2024-04-10 09:55:00|10.53|8.73|10.54|8.74|10.54|8.74|10.51|8.71|0
1712743200000|2024-04-10 10:00:00|10.57|8.77|10.54|8.74|10.58|8.78|10.52|8.72|0
1712743500000|2024-04-10 10:05:00|10.53|8.73|10.53|8.73|10.54|8.74|10.52|8.72|0
1712743800000|2024-04-10 10:10:00|10.52|8.72|10.52|8.72|10.53|8.73|10.51|8.71|0
1712744100000|2024-04-10 10:15:00|10.53|8.73|10.53|8.73|10.54|8.74|10.52|8.72|0
1712744400000|2024-04-10 10:20:00|10.52|8.72|10.54|8.74|10.54|8.74|10.52|8.72|0
1712744700000|2024-04-10 10:25:00|10.53|8.73|10.53|8.73|10.54|8.74|10.53|8.73|0
1712745000000|2024-04-10 10:30:00|10.54|8.74|10.52|8.72|10.55|8.75|10.52|8.72|0
1712745300000|2024-04-10 10:35:00|10.53|8.73|10.52|8.72|10.53|8.73|10.52|8.72|0
1712745600000|2024-04-10 10:40:00|10.51|8.71|10.52|8.72|10.52|8.72|10.5|8.7|0
1712745900000|2024-04-10 10:45:00|10.53|8.73|10.51|8.71|10.53|8.73|10.51|8.71|0
1712746200000|2024-04-10 10:50:00|10.5|8.7|10.49|8.69|10.51|8.71|10.49|8.69|0
1712746500000|2024-04-10 10:55:00|10.48|8.68|10.47|8.67|10.49|8.69|10.47|8.67|0
1712746800000|2024-04-10 11:00:00|10.48|8.68|10.48|8.68|10.48|8.68|10.46|8.66|0
1712747100000|2024-04-10 11:05:00|10.47|8.67|10.46|8.66|10.48|8.68|10.46|8.66|0
1712747400000|2024-04-10 11:10:00|10.45|8.65|10.45|8.65|10.46|8.66|10.44|8.64|0
1712747700000|2024-04-10 11:15:00|10.46|8.66|10.46|8.66|10.46|8.66|10.45|8.65|0
1712748000000|2024-04-10 11:20:00|10.47|8.67|10.47|8.67|10.47|8.67|10.46|8.66|0
1712748300000|2024-04-10 11:25:00|10.46|8.66|10.46|8.66|10.47|8.67|10.46|8.66|0
1712748600000|2024-04-10 11:30:00|10.47|8.67|10.44|8.64|10.47|8.67|10.44|8.64|0
1712748900000|2024-04-10 11:35:00|10.45|8.65|10.45|8.65|10.46|8.66|10.44|8.64|0
1712749200000|2024-04-10 11:40:00|10.46|8.66|10.44|8.64|10.46|8.66|10.44|8.64|0
1712749500000|2024-04-10 11:45:00|10.45|8.65|10.44|8.64|10.45|8.65|10.43|8.63|0
1712749800000|2024-04-10 11:50:00|10.43|8.63|10.46|8.66|10.46|8.66|10.43|8.63|0
1712750100000|2024-04-10 11:55:00|10.45|8.65|10.43|8.63|10.46|8.66|10.43|8.63|0
1712750400000|2024-04-10 12:00:00|10.44|8.64|10.4|8.6|10.44|8.64|10.4|8.6|0
1712750700000|2024-04-10 12:05:00|10.39|8.59|10.39|8.59|10.41|8.61|10.38|8.58|0
1712751000000|2024-04-10 12:10:00|10.38|8.58|10.36|8.56|10.38|8.58|10.36|8.56|0
1712751300000|2024-04-10 12:15:00|10.37|8.57|10.43|8.63|10.43|8.63|10.37|8.57|0
1712751600000|2024-04-10 12:20:00|10.44|8.64|10.44|8.64|10.45|8.65|10.43|8.63|0
1712751900000|2024-04-10 12:25:00|10.43|8.63|10.33|8.53|10.45|8.65|10.29|8.49|0
1712752200000|2024-04-10 12:30:00|10.37|8.57|10.34|8.54|11.35|9.55|10.01|8.21|0
1712752500000|2024-04-10 12:35:00|10.33|8.53|10.52|8.72|10.57|8.77|10.26|8.46|0
1712752800000|2024-04-10 12:40:00|10.53|8.73|10.67|8.87|10.75|8.95|10.53|8.73|0
1712753100000|2024-04-10 12:45:00|10.66|8.86|10.52|8.72|10.66|8.86|10.47|8.67|0
1712753400000|2024-04-10 12:50:00|10.51|8.71|10.39|8.59|10.53|8.73|10.33|8.53|0
1712753700000|2024-04-10 12:55:00|10.4|8.6|10.54|8.74|10.58|8.78|10.4|8.6|0
1712754000000|2024-04-10 13:00:00|10.55|8.75|10.63|8.83|10.69|8.89|10.55|8.75|0
1712754300000|2024-04-10 13:05:00|10.65|8.85|10.66|8.86|10.7|8.9|10.6|8.8|0
1712754600000|2024-04-10 13:10:00|10.46|8.66|10.65|8.85|10.67|8.87|10.46|8.66|0
1712754900000|2024-04-10 13:15:00|10.63|8.83|10.48|8.68|10.63|8.83|10.45|8.65|0
1712755200000|2024-04-10 13:20:00|10.5|8.7|10.46|8.66|10.56|8.76|10.41|8.61|0
1712755500000|2024-04-10 13:25:00|10.48|8.68|10.38|8.58|10.48|8.68|10.36|8.56|0
1712755800000|2024-04-10 13:30:00|10.4|8.6|10.73|8.93|10.78|8.98|10.37|8.57|0
1712756100000|2024-04-10 13:35:00|10.72|8.92|10.63|8.83|10.83|9.03|10.59|8.79|0
1712756400000|2024-04-10 13:40:00|10.65|8.85|10.55|8.75|10.69|8.89|10.54|8.74|0
1712756700000|2024-04-10 13:45:00|10.58|8.78|10.71|8.91|10.74|8.94|10.5|8.7|0
1712757000000|2024-04-10 13:50:00|10.7|8.9|10.5|8.7|10.71|8.91|10.49|8.69|0
1712757300000|2024-04-10 13:55:00|10.52|8.72|10.83|9.03|10.84|9.04|10.46|8.66|0
1712757600000|2024-04-10 14:00:00|10.84|9.04|10.9|9.1|10.91|9.11|10.79|8.99|0
1712757900000|2024-04-10 14:05:00|10.87|9.07|10.67|8.87|10.87|9.07|10.65|8.85|0
1712758200000|2024-04-10 14:10:00|10.69|8.89|10.71|8.91|10.74|8.94|10.67|8.87|0
1712758500000|2024-04-10 14:15:00|10.72|8.92|10.61|8.81|10.77|8.97|10.59|8.79|0
1712758800000|2024-04-10 14:20:00|10.63|8.83|10.69|8.89|10.83|9.03|10.6|8.8|0
1712759100000|2024-04-10 14:25:00|10.68|8.88|10.69|8.89|10.7|8.9|10.63|8.83|0
1712759400000|2024-04-10 14:30:00|10.7|8.9|10.6|8.8|10.7|8.9|10.57|8.77|0
1712759700000|2024-04-10 14:35:00|10.59|8.79|10.49|8.69|10.6|8.8|10.47|8.67|0
1712760000000|2024-04-10 14:40:00|10.5|8.7|10.64|8.84|10.76|8.96|10.49|8.69|0
1712760300000|2024-04-10 14:45:00|10.63|8.83|10.67|8.87|10.7|8.9|10.61|8.81|0
1712760600000|2024-04-10 14:50:00|10.66|8.86|10.77|8.97|10.77|8.97|10.64|8.84|0
1712760900000|2024-04-10 14:55:00|10.76|8.96|10.6|8.8|10.82|9.02|10.49|8.69|0
1712761200000|2024-04-10 15:00:00|10.59|8.79|10.68|8.88|10.68|8.88|10.59|8.79|0
1712761500000|2024-04-10 15:05:00|10.67|8.87|10.65|8.85|10.7|8.9|10.62|8.82|0
1712761800000|2024-04-10 15:10:00|10.66|8.86|10.68|8.88|10.73|8.93|10.66|8.86|0
1712762100000|2024-04-10 15:15:00|10.69|8.89|10.72|8.92|10.74|8.94|10.67|8.87|0
1712762400000|2024-04-10 15:20:00|10.7|8.9|10.68|8.88|10.7|8.9|10.65|8.85|0
1712762700000|2024-04-10 15:25:00|10.67|8.87|10.6|8.8|10.68|8.88|10.6|8.8|0
1712763000000|2024-04-10 15:30:00|10.59|8.79|10.66|8.86|10.71|8.91|10.59|8.79|0
1712763300000|2024-04-10 15:35:00|10.67|8.87|10.74|8.94|10.75|8.95|10.65|8.85|0
1712763600000|2024-04-10 15:40:00|10.73|8.93|10.79|8.99|10.81|9.01|10.73|8.93|0
1712763900000|2024-04-10 15:45:00|10.8|9|10.77|8.97|10.81|9.01|10.74|8.94|0
1712764200000|2024-04-10 15:50:00|10.78|8.98|10.76|8.96|10.79|8.99|10.75|8.95|0
1712764500000|2024-04-10 15:55:00|10.77|8.97|10.76|8.96|10.79|8.99|10.75|8.95|0
1712764800000|2024-04-10 16:00:00|10.75|8.95|10.72|8.92|10.8|9|10.71|8.91|0
1712765100000|2024-04-10 16:05:00|10.71|8.91|10.75|8.95|10.77|8.97|10.69|8.89|0
1712765400000|2024-04-10 16:10:00|10.74|8.94|10.81|9.01|10.81|9.01|10.74|8.94|0
1712765700000|2024-04-10 16:15:00|10.8|9|10.66|8.86|10.8|9|10.57|8.77|0
1712766000000|2024-04-10 16:20:00|10.65|8.85|10.64|8.84|10.68|8.88|10.64|8.84|0
1712766300000|2024-04-10 16:25:00|10.63|8.83|10.62|8.82|10.64|8.84|10.59|8.79|0
1712766600000|2024-04-10 16:30:00|10.61|8.81|10.62|8.82|10.64|8.84|10.61|8.81|0
1712766900000|2024-04-10 16:35:00|10.61|8.81|10.59|8.79|10.61|8.81|10.56|8.76|0
1712767200000|2024-04-10 16:40:00|10.6|8.8|10.62|8.82|10.62|8.82|10.57|8.77|0
1712767500000|2024-04-10 16:45:00|10.61|8.81|10.58|8.78|10.63|8.83|10.57|8.77|0
1712767800000|2024-04-10 16:50:00|10.57|8.77|10.53|8.73|10.6|8.8|10.53|8.73|0
1712768100000|2024-04-10 16:55:00|10.54|8.74|10.5|8.7|10.54|8.74|10.48|8.68|0
1712768400000|2024-04-10 17:00:00|10.49|8.69|10.69|8.89|10.73|8.93|10.47|8.67|0
1712768700000|2024-04-10 17:05:00|10.7|8.9|10.79|8.99|10.8|9|10.7|8.9|0
1712769000000|2024-04-10 17:10:00|10.8|9|10.74|8.94|10.96|9.16|9.7|7.9|0
1712769300000|2024-04-10 17:15:00|10.75|8.95|10.62|8.82|10.78|8.98|10.62|8.82|0
1712769600000|2024-04-10 17:20:00|10.63|8.83|10.43|8.63|10.64|8.84|10.41|8.61|0
1712769900000|2024-04-10 17:25:00|10.45|8.65|10.57|8.77|10.57|8.77|10.39|8.59|0
1712770200000|2024-04-10 17:30:00|10.56|8.76|10.66|8.86|10.73|8.93|10.52|8.72|0
1712770500000|2024-04-10 17:35:00|10.65|8.85|10.77|8.97|10.78|8.98|10.65|8.85|0
1712770800000|2024-04-10 17:40:00|10.76|8.96|10.84|9.04|11.09|9.29|10.72|8.92|0
1712771100000|2024-04-10 17:45:00|10.85|9.05|10.76|8.96|10.85|9.05|10.76|8.96|0
1712771400000|2024-04-10 17:50:00|10.77|8.97|10.75|8.95|10.83|9.03|10.74|8.94|0
1712771700000|2024-04-10 17:55:00|10.74|8.94|10.66|8.86|10.76|8.96|10.51|8.71|0
1712772000000|2024-04-10 18:00:00|10.64|8.84|10.58|8.78|10.72|8.92|10.56|8.76|0
1712772300000|2024-04-10 18:05:00|10.59|8.79|10.62|8.82|10.69|8.89|10.58|8.78|0
1712772600000|2024-04-10 18:10:00|10.61|8.81|10.58|8.78|10.67|8.87|10.57|8.77|0
1712772900000|2024-04-10 18:15:00|10.57|8.77|10.67|8.87|10.7|8.9|10.54|8.74|0
1712773200000|2024-04-10 18:20:00|10.65|8.85|10.75|8.95|10.76|8.96|10.6|8.8|0
1712773500000|2024-04-10 18:25:00|10.74|8.94|10.75|8.95|10.76|8.96|10.67|8.87|0
1712773800000|2024-04-10 18:30:00|10.74|8.94|10.73|8.93|10.77|8.97|10.7|8.9|0
1712774100000|2024-04-10 18:35:00|10.74|8.94|10.64|8.84|10.75|8.95|10.64|8.84|0
1712774400000|2024-04-10 18:40:00|10.65|8.85|10.64|8.84|10.68|8.88|10.61|8.81|0
1712774700000|2024-04-10 18:45:00|10.63|8.83|10.63|8.83|10.67|8.87|10.61|8.81|0
1712775000000|2024-04-10 18:50:00|10.64|8.84|10.69|8.89|10.72|8.92|10.6|8.8|0
1712775300000|2024-04-10 18:55:00|10.7|8.9|10.83|9.03|10.83|9.03|10.7|8.9|0
1712775600000|2024-04-10 19:00:00|10.81|9.01|10.84|9.04|10.84|9.04|10.74|8.94|0
1712775900000|2024-04-10 19:05:00|10.83|9.03|10.74|8.94|10.85|9.05|10.74|8.94|0
1712776200000|2024-04-10 19:10:00|10.72|8.92|10.62|8.82|10.75|8.95|10.62|8.82|0
1712776500000|2024-04-10 19:15:00|10.63|8.83|10.57|8.77|10.64|8.84|10.56|8.76|0
1712776800000|2024-04-10 19:20:00|10.56|8.76|10.51|8.71|10.58|8.78|10.51|8.71|0
1712777100000|2024-04-10 19:25:00|10.52|8.72|10.72|8.92|11.03|9.23|10.52|8.72|0
1712777400000|2024-04-10 19:30:00|10.7|8.9|10.8|9|10.83|9.03|10.7|8.9|0
1712777700000|2024-04-10 19:35:00|10.78|8.98|10.83|9.03|10.83|9.03|10.76|8.96|0
1712778000000|2024-04-10 19:40:00|10.82|9.02|10.68|8.88|10.82|9.02|10.67|8.87|0
1712778300000|2024-04-10 19:45:00|10.69|8.89|10.66|8.86|10.7|8.9|10.62|8.82|0
1712778600000|2024-04-10 19:50:00|10.65|8.85|10.65|8.85|10.72|8.92|10.65|8.85|0
1712778900000|2024-04-10 19:55:00|10.66|8.86|10.71|8.91|10.73|8.93|10.61|8.81|0
1712779200000|2024-04-10 20:00:00|10.74|8.94|10.82|9.02|10.84|9.04|10.74|8.94|0
1712779500000|2024-04-10 20:05:00|10.83|9.03|10.84|9.04|10.87|9.07|10.83|9.03|0
1712779800000|2024-04-10 20:10:00|10.83|9.03|10.84|9.04|10.84|9.04|10.82|9.02|0
1712780100000|2024-04-10 20:15:00|10.94|8.94|10.92|8.92|10.94|8.94|10.9|8.9|0
1712780400000|2024-04-10 20:20:00|10.93|8.93|10.93|8.93|10.94|8.94|10.92|8.92|0
1712780700000|2024-04-10 20:25:00|10.92|8.92|10.91|8.91|10.92|8.92|10.9|8.9|0
1712781000000|2024-04-10 20:30:00|10.92|8.92|10.93|8.93|10.93|8.93|10.91|8.91|0
1712781300000|2024-04-10 20:35:00|10.92|8.92|10.9|8.9|10.92|8.92|10.9|8.9|0
1712781600000|2024-04-10 20:40:00|10.91|8.91|10.91|8.91|10.91|8.91|10.9|8.9|0
1712781900000|2024-04-10 20:45:00|10.9|8.9|10.89|8.89|10.91|8.91|10.89|8.89|0
1712782200000|2024-04-10 20:50:00|10.9|8.9|10.88|8.88|10.9|8.9|10.87|8.87|0
1712782500000|2024-04-10 20:55:00|10.87|8.87|10.85|8.85|10.88|8.88|10.85|8.85|0
1712782800000|2024-04-10 21:00:00|10.86|8.86|10.85|8.85|10.86|8.86|10.85|8.85|0
1712783100000|2024-04-10 21:05:00|10.86|8.86|10.86|8.86|10.87|8.87|10.86|8.86|0
1712783400000|2024-04-10 21:10:00|10.87|8.87|10.86|8.86|10.87|8.87|10.85|8.85|0
1712784900000|2024-04-10 21:35:00|10.87|8.87|10.87|8.87|10.87|8.87|10.87|8.87|0
1712785200000|2024-04-10 21:40:00|10.86|8.86|10.86|8.86|10.87|8.87|10.86|8.86|0
1712785500000|2024-04-10 21:45:00|10.87|8.87|10.86|8.86|10.87|8.87|10.86|8.86|0
1712786400000|2024-04-10 22:00:00|10.88|8.88|10.93|8.93|10.94|8.94|10.88|8.88|0
1712786700000|2024-04-10 22:05:00|10.94|8.94|10.94|8.94|10.96|8.96|10.93|8.93|0
1712787000000|2024-04-10 22:10:00|10.93|8.93|10.93|8.93|10.95|8.95|10.93|8.93|0
1712787300000|2024-04-10 22:15:00|10.92|8.92|10.92|8.92|10.93|8.93|10.92|8.92|0
1712787600000|2024-04-10 22:20:00|10.91|8.91|10.9|8.9|10.92|8.92|10.9|8.9|0
1712787900000|2024-04-10 22:25:00|10.89|8.89|10.9|8.9|10.9|8.9|10.89|8.89|0
1712788200000|2024-04-10 22:30:00|10.89|8.89|10.91|8.91|10.93|8.93|10.89|8.89|0
1712788500000|2024-04-10 22:35:00|10.9|8.9|10.91|8.91|10.91|8.91|10.9|8.9|0
1712788800000|2024-04-10 22:40:00|10.9|8.9|10.9|8.9|10.91|8.91|10.89|8.89|0
1712789100000|2024-04-10 22:45:00|10.89|8.89|10.91|8.91|10.91|8.91|10.89|8.89|0
1712789400000|2024-04-10 22:50:00|10.9|8.9|10.92|8.92|10.92|8.92|10.9|8.9|0
1712789700000|2024-04-10 22:55:00|10.91|8.91|10.91|8.91|10.91|8.91|10.91|8.91|0
1712790000000|2024-04-10 23:00:00|10.92|8.92|10.95|8.95|10.96|8.96|10.91|8.91|0
1712790300000|2024-04-10 23:05:00|10.94|8.94|10.95|8.95|10.95|8.95|10.94|8.94|0
1712790600000|2024-04-10 23:10:00|10.96|8.96|10.97|8.97|10.98|8.98|10.95|8.95|0
1712790900000|2024-04-10 23:15:00|10.98|8.98|10.99|8.99|11|9|10.97|8.97|0
1712791200000|2024-04-10 23:20:00|10.98|8.98|10.99|8.99|10.99|8.99|10.97|8.97|0
1712791500000|2024-04-10 23:25:00|11|9|10.97|8.97|11.01|9.01|10.97|8.97|0
1712791800000|2024-04-10 23:30:00|10.98|8.98|10.97|8.97|10.98|8.98|10.97|8.97|0
1712792100000|2024-04-10 23:35:00|10.96|8.96|10.94|8.94|10.96|8.96|10.92|8.92|0
1712792400000|2024-04-10 23:40:00|10.93|8.93|10.93|8.93|10.94|8.94|10.93|8.93|0
1712792700000|2024-04-10 23:45:00|10.92|8.92|10.93|8.93|10.93|8.93|10.92|8.92|0
1712793000000|2024-04-10 23:50:00|10.94|8.94|10.95|8.95|10.96|8.96|10.94|8.94|0
1712793300000|2024-04-10 23:55:00|10.94|8.94|10.95|8.95|10.96|8.96|10.94|8.94|0
1712793600000|2024-04-11 00:00:00|10.94|8.94|10.9|8.9|10.95|8.95|10.88|8.88|0
1712793900000|2024-04-11 00:05:00|10.91|8.91|10.93|8.93|10.95|8.95|10.9|8.9|0
1712794200000|2024-04-11 00:10:00|10.92|8.92|10.92|8.92|10.92|8.92|10.9|8.9|0
1712794500000|2024-04-11 00:15:00|10.82|9.02|10.79|8.99|10.82|9.02|10.79|8.99|0
1712794800000|2024-04-11 00:20:00|10.8|9|10.76|8.96|10.8|9|10.76|8.96|0
1712795100000|2024-04-11 00:25:00|10.77|8.97|11.22|9.42|11.22|9.42|10.77|8.97|0
1712795400000|2024-04-11 00:30:00|11.21|9.41|11.2|9.4|11.22|9.42|11.2|9.4|0
1712795700000|2024-04-11 00:35:00|11.21|9.41|11.22|9.42|11.22|9.42|11.2|9.4|0
1712796000000|2024-04-11 00:40:00|11.21|9.41|11.23|9.43|11.24|9.44|11.21|9.41|0
1712796300000|2024-04-11 00:45:00|11.24|9.44|11.23|9.43|11.25|9.45|11.23|9.43|0
1712796600000|2024-04-11 00:50:00|11.24|9.44|11.23|9.43|11.25|9.45|11.23|9.43|0
1712796900000|2024-04-11 00:55:00|11.24|9.44|11.23|9.43|11.24|9.44|11.23|9.43|0
1712797200000|2024-04-11 01:00:00|11.24|9.44|11.2|9.4|11.24|9.44|11.2|9.4|0
1712797500000|2024-04-11 01:05:00|11.21|9.41|11.18|9.38|11.21|9.41|11.18|9.38|0
1712797800000|2024-04-11 01:10:00|11.19|9.39|11.18|9.38|11.2|9.4|11.18|9.38|0
1712798100000|2024-04-11 01:15:00|11.19|9.39|11.22|9.42|11.22|9.42|11.18|9.38|0
1712798400000|2024-04-11 01:20:00|11.23|9.43|11.25|9.45|11.25|9.45|11.22|9.42|0
1712798700000|2024-04-11 01:25:00|11.26|9.46|11.24|9.44|11.26|9.46|11.23|9.43|0
1712799000000|2024-04-11 01:30:00|11.23|9.43|11.21|9.41|11.23|9.43|11.21|9.41|0
1712799300000|2024-04-11 01:35:00|11.22|9.42|11.19|9.39|11.22|9.42|11.17|9.37|0
1712799600000|2024-04-11 01:40:00|11.2|9.4|11.18|9.38|11.2|9.4|11.18|9.38|0
1712799900000|2024-04-11 01:45:00|11.19|9.39|11.17|9.37|11.19|9.39|11.17|9.37|0
1712800200000|2024-04-11 01:50:00|11.16|9.36|11.15|9.35|11.16|9.36|11.14|9.34|0
1712800500000|2024-04-11 01:55:00|11.16|9.36|11.17|9.37|11.18|9.38|11.16|9.36|0
1712800800000|2024-04-11 02:00:00|11.16|9.36|11.17|9.37|11.17|9.37|11.16|9.36|0
1712801100000|2024-04-11 02:05:00|11.16|9.36|11.15|9.35|11.17|9.37|11.14|9.34|0
1712801400000|2024-04-11 02:10:00|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1712801700000|2024-04-11 02:15:00|11.14|9.34|11.13|9.33|11.14|9.34|11.13|9.33|0
1712802000000|2024-04-11 02:20:00|11.14|9.34|11.13|9.33|11.14|9.34|11.13|9.33|0
1712802300000|2024-04-11 02:25:00|11.14|9.34|11.13|9.33|11.14|9.34|11.13|9.33|0
1712802600000|2024-04-11 02:30:00|11.14|9.34|11.13|9.33|11.14|9.34|11.13|9.33|0
1712802900000|2024-04-11 02:35:00|11.14|9.34|11.14|9.34|11.14|9.34|11.13|9.33|0
1712803200000|2024-04-11 02:40:00|11.13|9.33|11.13|9.33|11.14|9.34|11.12|9.32|0
1712803500000|2024-04-11 02:45:00|11.12|9.32|11.13|9.33|11.13|9.33|11.12|9.32|0
1712803800000|2024-04-11 02:50:00|11.12|9.32|11.15|9.35|11.15|9.35|11.12|9.32|0
1712804100000|2024-04-11 02:55:00|11.14|9.34|11.15|9.35|11.15|9.35|11.14|9.34|0
1712804400000|2024-04-11 03:00:00|11.14|9.34|11.15|9.35|11.16|9.36|11.14|9.34|0
1712804700000|2024-04-11 03:05:00|11.16|9.36|11.13|9.33|11.16|9.36|11.13|9.33|0
1712805000000|2024-04-11 03:10:00|11.12|9.32|11.12|9.32|11.13|9.33|11.12|9.32|0
1712805300000|2024-04-11 03:15:00|11.11|9.31|11.12|9.32|11.12|9.32|11.11|9.31|0
1712805600000|2024-04-11 03:20:00|11.13|9.33|11.13|9.33|11.13|9.33|11.13|9.33|0
1712805900000|2024-04-11 03:25:00|11.12|9.32|11.11|9.31|11.13|9.33|11.11|9.31|0
1712806200000|2024-04-11 03:30:00|11.1|9.3|11.1|9.3|11.11|9.31|11.08|9.28|0
1712806500000|2024-04-11 03:35:00|11.11|9.31|11.11|9.31|11.11|9.31|11.1|9.3|0
1712806800000|2024-04-11 03:40:00|11.1|9.3|11.1|9.3|11.11|9.31|11.09|9.29|0
1712807100000|2024-04-11 03:45:00|11.09|9.29|11.09|9.29|11.1|9.3|11.08|9.28|0
1712807400000|2024-04-11 03:50:00|11.1|9.3|11.1|9.3|11.11|9.31|11.09|9.29|0
1712807700000|2024-04-11 03:55:00|11.11|9.31|11.09|9.29|11.11|9.31|11.09|9.29|0
1712808000000|2024-04-11 04:00:00|11.1|9.3|11.09|9.29|11.1|9.3|11.08|9.28|0
1712808300000|2024-04-11 04:05:00|11.1|9.3|11.1|9.3|11.1|9.3|11.09|9.29|0
1712808900000|2024-04-11 04:15:00|11.09|9.29|11.09|9.29|11.09|9.29|11.09|9.29|0
1712809200000|2024-04-11 04:20:00|11.08|9.28|11.08|9.28|11.08|9.28|11.08|9.28|0
1712809800000|2024-04-11 04:30:00|11.07|9.27|11.08|9.28|11.1|9.3|11.07|9.27|0
1712810100000|2024-04-11 04:35:00|11.07|9.27|11.07|9.27|11.08|9.28|11.07|9.27|0
1712810400000|2024-04-11 04:40:00|11.08|9.28|11.08|9.28|11.08|9.28|11.07|9.27|0
1712811000000|2024-04-11 04:50:00|11.07|9.27|11.07|9.27|11.08|9.28|11.07|9.27|0
1712811300000|2024-04-11 04:55:00|11.06|9.26|11.07|9.27|11.07|9.27|11.06|9.26|0
1712811600000|2024-04-11 05:00:00|11.06|9.26|11.06|9.26|11.07|9.27|11.06|9.26|0
1712811900000|2024-04-11 05:05:00|11.07|9.27|11.08|9.28|11.08|9.28|11.06|9.26|0
1712812200000|2024-04-11 05:10:00|11.07|9.27|11.06|9.26|11.07|9.27|11.06|9.26|0
1712812500000|2024-04-11 05:15:00|11.07|9.27|11.06|9.26|11.07|9.27|11.05|9.25|0
1712812800000|2024-04-11 05:20:00|11.05|9.25|11.06|9.26|11.06|9.26|11.05|9.25|0
1712813100000|2024-04-11 05:25:00|11.05|9.25|11.05|9.25|11.05|9.25|11.05|9.25|0
1712813400000|2024-04-11 05:30:00|11.06|9.26|11.07|9.27|11.07|9.27|11.05|9.25|0
1712813700000|2024-04-11 05:35:00|11.08|9.28|11.07|9.27|11.08|9.28|11.07|9.27|0
1712814000000|2024-04-11 05:40:00|11.08|9.28|11.07|9.27|11.08|9.28|11.07|9.27|0
1712814300000|2024-04-11 05:45:00|11.06|9.26|11.07|9.27|11.07|9.27|11.06|9.26|0
1712814600000|2024-04-11 05:50:00|11.06|9.26|11.05|9.25|11.06|9.26|11.05|9.25|0
1712814900000|2024-04-11 05:55:00|11.06|9.26|11.07|9.27|11.07|9.27|11.05|9.25|0
1712815200000|2024-04-11 06:00:00|11.08|9.28|11.08|9.28|11.1|9.3|11.07|9.27|0
1712815500000|2024-04-11 06:05:00|11.09|9.29|11.11|9.31|11.11|9.31|11.09|9.29|0
1712815800000|2024-04-11 06:10:00|11.1|9.3|11.09|9.29|11.11|9.31|11.09|9.29|0
1712816100000|2024-04-11 06:15:00|11.1|9.3|10.96|9.16|11.1|9.3|10.96|9.16|0
1712816400000|2024-04-11 06:20:00|10.97|9.17|10.94|9.14|10.97|9.17|10.93|9.13|0
1712816700000|2024-04-11 06:25:00|10.95|9.15|10.94|9.14|10.95|9.15|10.93|9.13|0
1712817000000|2024-04-11 06:30:00|10.95|9.15|10.95|9.15|10.95|9.15|10.94|9.14|0
1712817300000|2024-04-11 06:35:00|10.94|9.14|10.94|9.14|10.96|9.16|10.94|9.14|0
1712817600000|2024-04-11 06:40:00|10.95|9.15|10.98|9.18|10.99|9.19|10.94|9.14|0
1712817900000|2024-04-11 06:45:00|10.97|9.17|10.99|9.19|10.99|9.19|10.97|9.17|0
1712818200000|2024-04-11 06:50:00|11|9.2|11.01|9.21|11.01|9.21|10.99|9.19|0
1712818500000|2024-04-11 06:55:00|11|9.2|11.01|9.21|11.02|9.22|10.98|9.18|0
1712818800000|2024-04-11 07:00:00|11.02|9.22|10.97|9.17|11.02|9.22|10.95|9.15|0
1712819100000|2024-04-11 07:05:00|10.98|9.18|10.96|9.16|10.99|9.19|10.94|9.14|0
1712819400000|2024-04-11 07:10:00|10.95|9.15|10.96|9.16|10.97|9.17|10.94|9.14|0
1712819700000|2024-04-11 07:15:00|10.95|9.15|11|9.2|11.01|9.21|10.95|9.15|0
1712820000000|2024-04-11 07:20:00|10.99|9.19|11|9.2|11|9.2|10.95|9.15|0
1712820300000|2024-04-11 07:25:00|10.99|9.19|10.98|9.18|11|9.2|10.97|9.17|0
1712820600000|2024-04-11 07:30:00|10.97|9.17|10.97|9.17|10.99|9.19|10.94|9.14|0
1712820900000|2024-04-11 07:35:00|10.98|9.18|11.01|9.21|11.01|9.21|10.97|9.17|0
1712821200000|2024-04-11 07:40:00|11|9.2|11.01|9.21|11.02|9.22|11|9.2|0
1712821500000|2024-04-11 07:45:00|11|9.2|11|9.2|11.01|9.21|10.98|9.18|0
1712821800000|2024-04-11 07:50:00|11.01|9.21|11|9.2|11.01|9.21|10.99|9.19|0
1712822100000|2024-04-11 07:55:00|11.01|9.21|10.98|9.18|11.01|9.21|10.96|9.16|0
1712822400000|2024-04-11 08:00:00|10.97|9.17|10.96|9.16|10.99|9.19|10.95|9.15|0
1712822700000|2024-04-11 08:05:00|10.97|9.17|10.95|9.15|10.98|9.18|10.94|9.14|0
1712823000000|2024-04-11 08:10:00|10.96|9.16|10.98|9.18|10.99|9.19|10.96|9.16|0
1712823300000|2024-04-11 08:15:00|10.97|9.17|10.97|9.17|11|9.2|10.96|9.16|0
1712823600000|2024-04-11 08:20:00|10.98|9.18|11|9.2|11|9.2|10.96|9.16|0
1712823900000|2024-04-11 08:25:00|10.99|9.19|10.99|9.19|11.01|9.21|10.98|9.18|0
1712824200000|2024-04-11 08:30:00|10.98|9.18|10.99|9.19|11.01|9.21|10.98|9.18|0
1712824500000|2024-04-11 08:35:00|11|9.2|11|9.2|11.01|9.21|10.98|9.18|0
1712824800000|2024-04-11 08:40:00|11.01|9.21|10.98|9.18|11.01|9.21|10.96|9.16|0
1712825100000|2024-04-11 08:45:00|10.99|9.19|11.05|9.25|11.05|9.25|10.99|9.19|0
1712825400000|2024-04-11 08:50:00|11.04|9.24|11.08|9.28|11.1|9.3|11.04|9.24|0
1712825700000|2024-04-11 08:55:00|11.09|9.29|11.13|9.33|11.13|9.33|11.08|9.28|0
1712826000000|2024-04-11 09:00:00|11.14|9.34|11.11|9.31|11.15|9.35|11.11|9.31|0
1712826300000|2024-04-11 09:05:00|11.1|9.3|11.14|9.34|11.15|9.35|11.1|9.3|0
1712826600000|2024-04-11 09:10:00|11.13|9.33|11.09|9.29|11.13|9.33|11.08|9.28|0
1712826900000|2024-04-11 09:15:00|11.1|9.3|11.16|9.36|11.17|9.37|11.09|9.29|0
1712827200000|2024-04-11 09:20:00|11.17|9.37|11.15|9.35|11.19|9.39|10.91|9.11|0
1712827500000|2024-04-11 09:25:00|11.16|9.36|11.15|9.35|11.17|9.37|11.15|9.35|0
1712827800000|2024-04-11 09:30:00|11.14|9.34|11.12|9.32|11.15|9.35|11.11|9.31|0
1712828100000|2024-04-11 09:35:00|11.11|9.31|11.12|9.32|11.13|9.33|11.08|9.28|0
1712828400000|2024-04-11 09:40:00|11.11|9.31|11.13|9.33|11.14|9.34|11.11|9.31|0
1712828700000|2024-04-11 09:45:00|11.12|9.32|11.14|9.34|11.15|9.35|11.1|9.3|0
1712829000000|2024-04-11 09:50:00|11.15|9.35|11.16|9.36|11.17|9.37|11.14|9.34|0
1712829300000|2024-04-11 09:55:00|11.15|9.35|11.14|9.34|11.17|9.37|11.14|9.34|0
1712829600000|2024-04-11 10:00:00|11.13|9.33|11.16|9.36|11.17|9.37|11.12|9.32|0
1712829900000|2024-04-11 10:05:00|11.17|9.37|11.19|9.39|11.21|9.41|11.17|9.37|0
1712830200000|2024-04-11 10:10:00|11.18|9.38|11.19|9.39|11.19|9.39|11.16|9.36|0
1712830500000|2024-04-11 10:15:00|11.18|9.38|11.18|9.38|11.19|9.39|11.17|9.37|0
1712830800000|2024-04-11 10:20:00|11.19|9.39|11.2|9.4|11.23|9.43|11.09|9.29|0
1712831100000|2024-04-11 10:25:00|11.21|9.41|11.16|9.36|11.21|9.41|11.16|9.36|0
1712831400000|2024-04-11 10:30:00|11.17|9.37|11.16|9.36|11.18|9.38|11.15|9.35|0
1712831700000|2024-04-11 10:35:00|11.15|9.35|11.21|9.41|11.21|9.41|11.15|9.35|0
1712832000000|2024-04-11 10:40:00|11.2|9.4|11.16|9.36|11.21|9.41|11.15|9.35|0
1712832300000|2024-04-11 10:45:00|11.15|9.35|11.16|9.36|11.19|9.39|11.15|9.35|0
1712832600000|2024-04-11 10:50:00|11.17|9.37|11.15|9.35|11.19|9.39|11.15|9.35|0
1712832900000|2024-04-11 10:55:00|11.16|9.36|11.16|9.36|11.18|9.38|11.15|9.35|0
1712833200000|2024-04-11 11:00:00|11.17|9.37|11.18|9.38|11.19|9.39|11.14|9.34|0
1712833500000|2024-04-11 11:05:00|11.19|9.39|11.19|9.39|11.21|9.41|11.18|9.38|0
1712833800000|2024-04-11 11:10:00|11.18|9.38|11.21|9.41|11.21|9.41|11.17|9.37|0
1712834100000|2024-04-11 11:15:00|11.2|9.4|11.24|9.44|11.25|9.45|11.2|9.4|0
1712834400000|2024-04-11 11:20:00|11.23|9.43|11.19|9.39|11.27|9.47|11.18|9.38|0
1712834700000|2024-04-11 11:25:00|11.18|9.38|11.23|9.43|11.23|9.43|11.18|9.38|0
1712835000000|2024-04-11 11:30:00|11.22|9.42|11.24|9.44|11.26|9.46|11.21|9.41|0
1712835300000|2024-04-11 11:35:00|11.25|9.45|11.25|9.45|11.28|9.48|11.24|9.44|0
1712835600000|2024-04-11 11:40:00|11.24|9.44|11.27|9.47|11.29|9.49|11.24|9.44|0
1712835900000|2024-04-11 11:45:00|11.26|9.46|11.33|9.53|11.33|9.53|11.26|9.46|0
1712836200000|2024-04-11 11:50:00|11.32|9.52|11.33|9.53|11.39|9.59|11.31|9.51|0
1712836500000|2024-04-11 11:55:00|11.32|9.52|11.34|9.54|11.36|9.56|11.32|9.52|0
1712836800000|2024-04-11 12:00:00|11.35|9.55|11.33|9.53|11.36|9.56|11.31|9.51|0
1712837100000|2024-04-11 12:05:00|11.34|9.54|11.29|9.49|11.35|9.55|11.29|9.49|0
1712837400000|2024-04-11 12:10:00|11.3|9.5|11.32|9.52|11.34|9.54|11.3|9.5|0
1712837700000|2024-04-11 12:15:00|11.28|9.48|11.3|9.5|11.35|9.55|11.26|9.46|0
1712838000000|2024-04-11 12:20:00|11.29|9.49|11.34|9.54|11.37|9.57|11.28|9.48|0
1712838300000|2024-04-11 12:25:00|11.35|9.55|11.37|9.57|11.4|9.6|11.32|9.52|0
1712838600000|2024-04-11 12:30:00|11.27|9.47|11.05|9.25|11.27|9.47|11|9.2|0
1712838900000|2024-04-11 12:35:00|11.04|9.24|11.1|9.3|11.25|9.45|10.91|9.11|0
1712839200000|2024-04-11 12:40:00|11.09|9.29|11.22|9.42|11.22|9.42|11.08|9.28|0
1712839500000|2024-04-11 12:45:00|11.21|9.41|11.09|9.29|11.23|9.43|11.09|9.29|0
1712839800000|2024-04-11 12:50:00|11.1|9.3|11.07|9.27|11.13|9.33|11.06|9.26|0
1712840100000|2024-04-11 12:55:00|11.06|9.26|11.11|9.31|11.14|9.34|11.05|9.25|0
1712840400000|2024-04-11 13:00:00|11.1|9.3|11.1|9.3|11.13|9.33|11.06|9.26|0
1712840700000|2024-04-11 13:05:00|11.09|9.29|11.02|9.22|11.1|9.3|11.01|9.21|0
1712841000000|2024-04-11 13:10:00|11.01|9.21|11.01|9.21|11.02|9.22|10.95|9.15|0
1712841300000|2024-04-11 13:15:00|11|9.2|11.03|9.23|11.05|9.25|10.98|9.18|0
1712841600000|2024-04-11 13:20:00|11.02|9.22|11.02|9.22|11.04|9.24|11.01|9.21|0
1712841900000|2024-04-11 13:25:00|11.04|9.24|11|9.2|11.05|9.25|11|9.2|0
1712842200000|2024-04-11 13:30:00|10.99|9.19|11.06|9.26|11.13|9.33|10.99|9.19|0
1712842500000|2024-04-11 13:35:00|11.04|9.24|11.1|9.3|11.16|9.36|11.02|9.22|0
1712842800000|2024-04-11 13:40:00|11.11|9.31|11.13|9.33|11.16|9.36|11.04|9.24|0
1712843100000|2024-04-11 13:45:00|11.12|9.32|11.11|9.31|11.15|9.35|11.06|9.26|0
1712843400000|2024-04-11 13:50:00|11.12|9.32|11.08|9.28|11.14|9.34|11.05|9.25|0
1712843700000|2024-04-11 13:55:00|11.07|9.27|11.1|9.3|11.13|9.33|11.03|9.23|0
1712844000000|2024-04-11 14:00:00|11.09|9.29|11.13|9.33|11.17|9.37|10.93|9.13|0
1712844300000|2024-04-11 14:05:00|11.12|9.32|11.21|9.41|11.24|9.44|11.11|9.31|0
1712844600000|2024-04-11 14:10:00|11.2|9.4|11.19|9.39|11.29|9.49|11|9.2|0
1712844900000|2024-04-11 14:15:00|11.18|9.38|11.29|9.49|11.33|9.53|11.18|9.38|0
1712845200000|2024-04-11 14:20:00|11.3|9.5|11.21|9.41|11.3|9.5|11.2|9.4|0
1712845500000|2024-04-11 14:25:00|11.2|9.4|11.25|9.45|11.29|9.49|11.2|9.4|0
1712845800000|2024-04-11 14:30:00|11.26|9.46|11.21|9.41|11.27|9.47|11.14|9.34|0
1712846100000|2024-04-11 14:35:00|11.2|9.4|11.13|9.33|11.22|9.42|11.12|9.32|0
1712846400000|2024-04-11 14:40:00|11.14|9.34|11.12|9.32|11.15|9.35|11.1|9.3|0
1712846700000|2024-04-11 14:45:00|11.11|9.31|11.11|9.31|11.11|9.31|11.07|9.27|0
1712847000000|2024-04-11 14:50:00|11.1|9.3|11.11|9.31|11.13|9.33|11.08|9.28|0
1712847300000|2024-04-11 14:55:00|11.1|9.3|11.16|9.36|11.16|9.36|11.09|9.29|0
1712847600000|2024-04-11 15:00:00|11.15|9.35|11.08|9.28|11.16|9.36|11.05|9.25|0
1712847900000|2024-04-11 15:05:00|11.09|9.29|11.14|9.34|11.15|9.35|11.08|9.28|0
1712848200000|2024-04-11 15:10:00|11.13|9.33|11.1|9.3|11.13|9.33|11.07|9.27|0
1712848500000|2024-04-11 15:15:00|11.11|9.31|11.08|9.28|11.11|9.31|11.02|9.22|0
1712848800000|2024-04-11 15:20:00|11.07|9.27|11.06|9.26|11.08|9.28|11|9.2|0
1712849100000|2024-04-11 15:25:00|11.07|9.27|11.2|9.4|11.21|9.41|11.06|9.26|0
1712849400000|2024-04-11 15:30:00|11.21|9.41|11.18|9.38|11.23|9.43|11.15|9.35|0
1712849700000|2024-04-11 15:35:00|11.17|9.37|11.12|9.32|11.18|9.38|11.11|9.31|0
1712850000000|2024-04-11 15:40:00|11.11|9.31|11.16|9.36|11.16|9.36|11.06|9.26|0
1712850300000|2024-04-11 15:45:00|11.15|9.35|11.1|9.3|11.15|9.35|11.07|9.27|0
1712850600000|2024-04-11 15:50:00|11.09|9.29|11.07|9.27|11.1|9.3|11.06|9.26|0
1712850900000|2024-04-11 15:55:00|11.06|9.26|10.94|9.14|11.07|9.27|10.92|9.12|0
1712851200000|2024-04-11 16:00:00|10.93|9.13|11.15|9.35|11.41|9.61|10.92|9.12|0
1712851500000|2024-04-11 16:05:00|11.16|9.36|11.18|9.38|11.18|9.38|11.14|9.34|0
1712851800000|2024-04-11 16:10:00|11.17|9.37|11.15|9.35|11.19|9.39|11.15|9.35|0
1712852100000|2024-04-11 16:15:00|11.16|9.36|11.13|9.33|11.18|9.38|11.12|9.32|0
1712852400000|2024-04-11 16:20:00|11.14|9.34|11.1|9.3|11.17|9.37|11.09|9.29|0
1712852700000|2024-04-11 16:25:00|11.11|9.31|11.19|9.39|11.19|9.39|11.1|9.3|0
1712853000000|2024-04-11 16:30:00|11.18|9.38|11.15|9.35|11.21|9.41|11.15|9.35|0
1712853300000|2024-04-11 16:35:00|11.16|9.36|11.17|9.37|11.19|9.39|11.13|9.33|0
1712853600000|2024-04-11 16:40:00|11.16|9.36|11.15|9.35|11.17|9.37|11.12|9.32|0
1712853900000|2024-04-11 16:45:00|11.14|9.34|11.1|9.3|11.14|9.34|11.09|9.29|0
1712854200000|2024-04-11 16:50:00|11.08|9.28|11.11|9.31|11.11|9.31|11.08|9.28|0
1712854500000|2024-04-11 16:55:00|11.12|9.32|11.12|9.32|11.15|9.35|11.09|9.29|0
1712854800000|2024-04-11 17:00:00|11.11|9.31|10.99|9.19|11.18|9.38|10.97|9.17|0
1712855100000|2024-04-11 17:05:00|11|9.2|10.78|8.98|11.01|9.21|10.76|8.96|0
1712855400000|2024-04-11 17:10:00|10.77|8.97|10.71|8.91|10.77|8.97|10.7|8.9|0
1712855700000|2024-04-11 17:15:00|10.7|8.9|10.64|8.84|10.74|8.94|10.64|8.84|0
1712856000000|2024-04-11 17:20:00|10.61|8.81|10.63|8.83|10.67|8.87|10.59|8.79|0
1712856300000|2024-04-11 17:25:00|10.61|8.81|10.63|8.83|10.63|8.83|10.58|8.78|0
1712856600000|2024-04-11 17:30:00|10.62|8.82|11.16|9.36|11.16|9.36|10.6|8.8|0
1712856900000|2024-04-11 17:35:00|11.17|9.37|11.21|9.41|11.21|9.41|11.15|9.35|0
1712857200000|2024-04-11 17:40:00|11.2|9.4|11.14|9.34|11.24|9.44|11.13|9.33|0
1712857500000|2024-04-11 17:45:00|11.13|9.33|11.11|9.31|11.16|9.36|11.11|9.31|0
1712857800000|2024-04-11 17:50:00|11.1|9.3|11.09|9.29|11.14|9.34|11.08|9.28|0
1712858100000|2024-04-11 17:55:00|11.11|9.31|11.1|9.3|11.11|9.31|11.07|9.27|0
1712858400000|2024-04-11 18:00:00|11.09|9.29|11.04|9.24|11.1|9.3|11.02|9.22|0
1712858700000|2024-04-11 18:05:00|11.03|9.23|11.08|9.28|11.24|9.44|10.91|9.11|0
1712859000000|2024-04-11 18:10:00|11.07|9.27|11.13|9.33|11.13|9.33|11.07|9.27|0
1712859300000|2024-04-11 18:15:00|11.12|9.32|11.12|9.32|11.13|9.33|11.08|9.28|0
1712859600000|2024-04-11 18:20:00|11.13|9.33|10.87|9.07|11.13|9.33|10.87|9.07|0
1712859900000|2024-04-11 18:25:00|10.86|9.06|10.85|9.05|10.87|9.07|10.82|9.02|0
1712860200000|2024-04-11 18:30:00|10.84|9.04|10.81|9.01|10.86|9.06|10.81|9.01|0
1712860500000|2024-04-11 18:35:00|10.82|9.02|10.8|9|10.82|9.02|10.79|8.99|0
1712860800000|2024-04-11 18:40:00|10.79|8.99|10.81|9.01|10.83|9.03|10.79|8.99|0
1712861100000|2024-04-11 18:45:00|10.8|9|10.86|9.06|10.88|9.08|10.8|9|0
1712861400000|2024-04-11 18:50:00|10.85|9.05|10.89|9.09|10.91|9.11|10.85|9.05|0
1712861700000|2024-04-11 18:55:00|10.9|9.1|10.9|9.1|10.9|9.1|10.86|9.06|0
1712862000000|2024-04-11 19:00:00|10.89|9.09|10.89|9.09|10.9|9.1|10.86|9.06|0
1712862300000|2024-04-11 19:05:00|10.88|9.08|10.85|9.05|10.89|9.09|10.82|9.02|0
1712862600000|2024-04-11 19:10:00|10.84|9.04|10.9|9.1|10.9|9.1|10.83|9.03|0
1712862900000|2024-04-11 19:15:00|10.91|9.11|10.91|9.11|10.92|9.12|10.87|9.07|0
1712863200000|2024-04-11 19:20:00|10.9|9.1|10.87|9.07|10.92|9.12|10.86|9.06|0
1712863500000|2024-04-11 19:25:00|10.88|9.08|10.87|9.07|10.89|9.09|10.85|9.05|0
1712863800000|2024-04-11 19:30:00|10.88|9.08|10.86|9.06|10.9|9.1|10.86|9.06|0
1712864100000|2024-04-11 19:35:00|10.87|9.07|10.86|9.06|10.88|9.08|10.86|9.06|0
1712864400000|2024-04-11 19:40:00|10.85|9.05|10.83|9.03|10.87|9.07|10.82|9.02|0
1712864700000|2024-04-11 19:45:00|10.84|9.04|10.87|9.07|10.87|9.07|10.81|9.01|0
1712865000000|2024-04-11 19:50:00|10.88|9.08|10.75|8.95|10.94|9.14|10.74|8.94|0
1712865300000|2024-04-11 19:55:00|10.73|8.93|11|9.2|11|9.2|10.73|8.93|0
1712865600000|2024-04-11 20:00:00|10.99|9.19|10.76|8.96|11.01|9.21|10.74|8.94|0
1712865900000|2024-04-11 20:05:00|10.75|8.95|10.73|8.93|10.75|8.95|10.72|8.92|0
1712866200000|2024-04-11 20:10:00|10.61|8.81|10.72|8.92|10.73|8.93|10.61|8.81|0
1712866500000|2024-04-11 20:15:00|10.83|8.83|10.83|8.83|10.84|8.84|10.83|8.83|0
1712866800000|2024-04-11 20:20:00|10.82|8.82|10.81|8.81|10.83|8.83|10.8|8.8|0
1712867400000|2024-04-11 20:30:00|10.82|8.82|10.82|8.82|10.82|8.82|10.82|8.82|0
1712867700000|2024-04-11 20:35:00|10.81|8.81|10.81|8.81|10.82|8.82|10.81|8.81|0
1712868000000|2024-04-11 20:40:00|10.82|8.82|10.82|8.82|10.83|8.83|10.82|8.82|0
1712868300000|2024-04-11 20:45:00|10.83|8.83|10.82|8.82|10.83|8.83|10.82|8.82|0
1712868600000|2024-04-11 20:50:00|10.83|8.83|10.83|8.83|10.83|8.83|10.83|8.83|0
1712868900000|2024-04-11 20:55:00|10.84|8.84|10.83|8.83|10.84|8.84|10.82|8.82|0
1712869200000|2024-04-11 21:00:00|10.82|8.82|10.82|8.82|10.83|8.83|10.82|8.82|0
1712869800000|2024-04-11 21:10:00|10.83|8.83|10.83|8.83|10.83|8.83|10.83|8.83|0
1712872800000|2024-04-11 22:00:00|10.82|8.82|10.82|8.82|10.83|8.83|10.82|8.82|0
1712873100000|2024-04-11 22:05:00|10.81|8.81|10.8|8.8|10.81|8.81|10.79|8.79|0
1712873400000|2024-04-11 22:10:00|10.79|8.79|10.8|8.8|10.8|8.8|10.78|8.78|0
1712873700000|2024-04-11 22:15:00|10.79|8.79|10.78|8.78|10.8|8.8|10.78|8.78|0
1712874000000|2024-04-11 22:20:00|10.77|8.77|10.78|8.78|10.78|8.78|10.76|8.76|0
1712874300000|2024-04-11 22:25:00|10.79|8.79|10.78|8.78|10.79|8.79|10.78|8.78|0
1712874600000|2024-04-11 22:30:00|10.79|8.79|10.79|8.79|10.79|8.79|10.79|8.79|0
1712874900000|2024-04-11 22:35:00|10.8|8.8|10.79|8.79|10.8|8.8|10.79|8.79|0
1712875200000|2024-04-11 22:40:00|10.8|8.8|10.78|8.78|10.8|8.8|10.78|8.78|0
1712875500000|2024-04-11 22:45:00|10.79|8.79|10.79|8.79|10.79|8.79|10.78|8.78|0
1712875800000|2024-04-11 22:50:00|10.78|8.78|10.78|8.78|10.79|8.79|10.78|8.78|0
1712876100000|2024-04-11 22:55:00|10.79|8.79|10.78|8.78|10.79|8.79|10.78|8.78|0
1712876400000|2024-04-11 23:00:00|10.77|8.77|10.78|8.78|10.78|8.78|10.77|8.77|0
1712876700000|2024-04-11 23:05:00|10.79|8.79|10.78|8.78|10.79|8.79|10.78|8.78|0
1712877000000|2024-04-11 23:10:00|10.77|8.77|10.78|8.78|10.78|8.78|10.77|8.77|0
1712877300000|2024-04-11 23:15:00|10.77|8.77|10.78|8.78|10.78|8.78|10.77|8.77|0
1712877600000|2024-04-11 23:20:00|10.77|8.77|10.78|8.78|10.78|8.78|10.77|8.77|0
1712877900000|2024-04-11 23:25:00|10.77|8.77|10.79|8.79|10.79|8.79|10.77|8.77|0
1712878200000|2024-04-11 23:30:00|10.78|8.78|10.79|8.79|10.79|8.79|10.78|8.78|0
1712878500000|2024-04-11 23:35:00|10.78|8.78|10.79|8.79|10.79|8.79|10.78|8.78|0
1712879100000|2024-04-11 23:45:00|10.81|8.81|10.83|8.83|10.85|8.85|10.81|8.81|0
1712879400000|2024-04-11 23:50:00|10.82|8.82|10.82|8.82|10.83|8.83|10.81|8.81|0
1712879700000|2024-04-11 23:55:00|10.81|8.81|10.79|8.79|10.81|8.81|10.79|8.79|0
1712880000000|2024-04-12 00:00:00|10.8|8.8|10.81|8.81|10.82|8.82|10.8|8.8|0
1712880300000|2024-04-12 00:05:00|10.82|8.82|10.82|8.82|10.82|8.82|10.81|8.81|0
1712880600000|2024-04-12 00:10:00|10.83|8.83|10.83|8.83|10.84|8.84|10.82|8.82|0
1712880900000|2024-04-12 00:15:00|10.73|8.93|10.73|8.93|10.74|8.94|10.73|8.93|0
1712881200000|2024-04-12 00:20:00|10.72|8.92|10.73|8.93|10.73|8.93|10.72|8.92|0
1712881500000|2024-04-12 00:25:00|10.72|8.92|10.55|8.75|10.82|9.02|10.55|8.75|0
1712881800000|2024-04-12 00:30:00|10.54|8.74|10.52|8.72|10.54|8.74|10.51|8.71|0
1712882100000|2024-04-12 00:35:00|10.51|8.71|10.51|8.71|10.52|8.72|10.51|8.71|0
1712882400000|2024-04-12 00:40:00|10.52|8.72|10.51|8.71|10.52|8.72|10.51|8.71|0
1712882700000|2024-04-12 00:45:00|10.5|8.7|10.5|8.7|10.51|8.71|10.5|8.7|0
1712883000000|2024-04-12 00:50:00|10.51|8.71|10.51|8.71|10.51|8.71|10.5|8.7|0
1712883300000|2024-04-12 00:55:00|10.52|8.72|10.51|8.71|10.52|8.72|10.51|8.71|0
1712883600000|2024-04-12 01:00:00|10.52|8.72|10.53|8.73|10.53|8.73|10.51|8.71|0
1712883900000|2024-04-12 01:05:00|10.52|8.72|10.54|8.74|10.54|8.74|10.52|8.72|0
1712884200000|2024-04-12 01:10:00|10.53|8.73|10.54|8.74|10.55|8.75|10.53|8.73|0
1712884500000|2024-04-12 01:15:00|10.53|8.73|10.52|8.72|10.53|8.73|10.51|8.71|0
1712884800000|2024-04-12 01:20:00|10.51|8.71|10.51|8.71|10.52|8.72|10.51|8.71|0
1712885400000|2024-04-12 01:30:00|10.5|8.7|10.49|8.69|10.51|8.71|10.49|8.69|0
1712885700000|2024-04-12 01:35:00|10.5|8.7|10.51|8.71|10.51|8.71|10.5|8.7|0
1712886000000|2024-04-12 01:40:00|10.52|8.72|10.53|8.73|10.53|8.73|10.52|8.72|0
1712886300000|2024-04-12 01:45:00|10.52|8.72|10.49|8.69|10.52|8.72|10.49|8.69|0
1712886600000|2024-04-12 01:50:00|10.5|8.7|10.5|8.7|10.5|8.7|10.49|8.69|0
1712886900000|2024-04-12 01:55:00|10.49|8.69|10.49|8.69|10.49|8.69|10.49|8.69|0
1712887200000|2024-04-12 02:00:00|10.5|8.7|10.5|8.7|10.5|8.7|10.49|8.69|0
1712887800000|2024-04-12 02:10:00|10.49|8.69|10.5|8.7|10.5|8.7|10.49|8.69|0
1712888100000|2024-04-12 02:15:00|10.51|8.71|10.51|8.71|10.51|8.71|10.5|8.7|0
1712888400000|2024-04-12 02:20:00|10.5|8.7|10.5|8.7|10.51|8.71|10.5|8.7|0
1712888700000|2024-04-12 02:25:00|10.49|8.69|10.51|8.71|10.51|8.71|10.49|8.69|0
1712889000000|2024-04-12 02:30:00|10.5|8.7|10.5|8.7|10.51|8.71|10.5|8.7|0
1712889300000|2024-04-12 02:35:00|10.51|8.71|10.5|8.7|10.51|8.71|10.5|8.7|0
1712889900000|2024-04-12 02:45:00|10.51|8.71|10.51|8.71|10.52|8.72|10.51|8.71|0
1712890200000|2024-04-12 02:50:00|10.5|8.7|10.51|8.71|10.51|8.71|10.5|8.7|0
1712890500000|2024-04-12 02:55:00|10.5|8.7|10.54|8.74|10.54|8.74|10.5|8.7|0
1712890800000|2024-04-12 03:00:00|10.53|8.73|10.53|8.73|10.53|8.73|10.53|8.73|0
1712891100000|2024-04-12 03:05:00|10.54|8.74|10.54|8.74|10.54|8.74|10.53|8.73|0
1712891400000|2024-04-12 03:10:00|10.53|8.73|10.53|8.73|10.53|8.73|10.52|8.72|0
1712891700000|2024-04-12 03:15:00|10.52|8.72|10.51|8.71|10.53|8.73|10.51|8.71|0
1712892000000|2024-04-12 03:20:00|10.52|8.72|10.51|8.71|10.52|8.72|10.5|8.7|0
1712892300000|2024-04-12 03:25:00|10.5|8.7|10.51|8.71|10.51|8.71|10.5|8.7|0
1712892600000|2024-04-12 03:30:00|10.52|8.72|10.53|8.73|10.53|8.73|10.51|8.71|0
1712892900000|2024-04-12 03:35:00|10.54|8.74|10.54|8.74|10.54|8.74|10.53|8.73|0
1712893200000|2024-04-12 03:40:00|10.53|8.73|10.54|8.74|10.54|8.74|10.53|8.73|0
1712893500000|2024-04-12 03:45:00|10.55|8.75|10.55|8.75|10.55|8.75|10.54|8.74|0
1712893800000|2024-04-12 03:50:00|10.54|8.74|10.54|8.74|10.55|8.75|10.54|8.74|0
1712894100000|2024-04-12 03:55:00|10.55|8.75|10.55|8.75|10.55|8.75|10.54|8.74|0
1712894400000|2024-04-12 04:00:00|10.54|8.74|10.55|8.75|10.55|8.75|10.54|8.74|0
1712894700000|2024-04-12 04:05:00|10.56|8.76|10.55|8.75|10.56|8.76|10.55|8.75|0
1712895000000|2024-04-12 04:10:00|10.54|8.74|10.77|8.97|10.95|9.15|10.54|8.74|0
1712895900000|2024-04-12 04:25:00|10.76|8.96|10.76|8.96|10.76|8.96|10.76|8.96|0
1712896500000|2024-04-12 04:35:00|10.77|8.97|10.77|8.97|10.77|8.97|10.76|8.96|0
1712896800000|2024-04-12 04:40:00|10.78|8.98|10.78|8.98|10.78|8.98|10.78|8.98|0
1712897100000|2024-04-12 04:45:00|10.77|8.97|10.77|8.97|10.78|8.98|10.77|8.97|0
1712897400000|2024-04-12 04:50:00|10.76|8.96|10.76|8.96|10.77|8.97|10.76|8.96|0
1712897700000|2024-04-12 04:55:00|10.77|8.97|10.78|8.98|10.78|8.98|10.77|8.97|0
1712898000000|2024-04-12 05:00:00|10.77|8.97|10.77|8.97|10.79|8.99|10.77|8.97|0
1712898300000|2024-04-12 05:05:00|10.78|8.98|10.77|8.97|10.78|8.98|10.77|8.97|0
1712898600000|2024-04-12 05:10:00|10.78|8.98|10.77|8.97|10.78|8.98|10.77|8.97|0
1712898900000|2024-04-12 05:15:00|10.76|8.96|10.76|8.96|10.77|8.97|10.76|8.96|0
1712899200000|2024-04-12 05:20:00|10.75|8.95|10.76|8.96|10.76|8.96|10.75|8.95|0
1712899500000|2024-04-12 05:25:00|10.77|8.97|10.77|8.97|10.77|8.97|10.76|8.96|0
1712899800000|2024-04-12 05:30:00|10.78|8.98|10.77|8.97|10.78|8.98|10.77|8.97|0
1712900100000|2024-04-12 05:35:00|10.78|8.98|10.79|8.99|10.79|8.99|10.77|8.97|0
1712900400000|2024-04-12 05:40:00|10.78|8.98|10.77|8.97|10.78|8.98|10.77|8.97|0
1712900700000|2024-04-12 05:45:00|10.78|8.98|10.78|8.98|10.78|8.98|10.77|8.97|0
1712901000000|2024-04-12 05:50:00|10.77|8.97|10.77|8.97|10.77|8.97|10.76|8.96|0
1712901300000|2024-04-12 05:55:00|10.76|8.96|10.79|8.99|10.79|8.99|10.76|8.96|0
1712901600000|2024-04-12 06:00:00|10.78|8.98|10.78|8.98|10.81|9.01|10.78|8.98|0
1712901900000|2024-04-12 06:05:00|10.77|8.97|10.78|8.98|10.78|8.98|10.75|8.95|0
1712902200000|2024-04-12 06:10:00|10.77|8.97|10.79|8.99|10.79|8.99|10.76|8.96|0
1712902500000|2024-04-12 06:15:00|10.78|8.98|10.75|8.95|10.79|8.99|10.75|8.95|0
1712902800000|2024-04-12 06:20:00|10.74|8.94|10.78|8.98|10.78|8.98|10.74|8.94|0
1712903100000|2024-04-12 06:25:00|10.77|8.97|10.75|8.95|10.77|8.97|10.75|8.95|0
1712903400000|2024-04-12 06:30:00|10.74|8.94|10.76|8.96|10.77|8.97|10.74|8.94|0
1712903700000|2024-04-12 06:35:00|10.75|8.95|10.76|8.96|10.76|8.96|10.74|8.94|0
1712904000000|2024-04-12 06:40:00|10.75|8.95|10.74|8.94|10.75|8.95|10.72|8.92|0
1712904300000|2024-04-12 06:45:00|10.72|8.92|10.73|8.93|10.73|8.93|10.71|8.91|0
1712904600000|2024-04-12 06:50:00|10.74|8.94|10.73|8.93|10.74|8.94|10.72|8.92|0
1712904900000|2024-04-12 06:55:00|10.74|8.94|10.73|8.93|10.74|8.94|10.73|8.93|0
1712905200000|2024-04-12 07:00:00|10.74|8.94|10.71|8.91|10.75|8.95|10.71|8.91|0
1712905500000|2024-04-12 07:05:00|10.7|8.9|10.72|8.92|10.73|8.93|10.7|8.9|0
1712905800000|2024-04-12 07:10:00|10.71|8.91|10.73|8.93|10.75|8.95|10.7|8.9|0
1712906100000|2024-04-12 07:15:00|10.74|8.94|10.74|8.94|10.75|8.95|10.73|8.93|0
1712906400000|2024-04-12 07:20:00|10.73|8.93|10.77|8.97|10.77|8.97|10.72|8.92|0
1712906700000|2024-04-12 07:25:00|10.78|8.98|10.76|8.96|10.78|8.98|10.76|8.96|0
1712907000000|2024-04-12 07:30:00|10.75|8.95|10.76|8.96|10.77|8.97|10.74|8.94|0
1712907300000|2024-04-12 07:35:00|10.75|8.95|10.75|8.95|10.76|8.96|10.74|8.94|0
1712907600000|2024-04-12 07:40:00|10.74|8.94|10.76|8.96|10.78|8.98|10.74|8.94|0
1712907900000|2024-04-12 07:45:00|10.75|8.95|10.75|8.95|10.78|8.98|10.75|8.95|0
1712908200000|2024-04-12 07:50:00|10.74|8.94|10.75|8.95|10.76|8.96|10.74|8.94|0
1712908500000|2024-04-12 07:55:00|10.74|8.94|10.75|8.95|10.76|8.96|10.74|8.94|0
1712908800000|2024-04-12 08:00:00|10.74|8.94|10.75|8.95|10.76|8.96|10.72|8.92|0
1712909100000|2024-04-12 08:05:00|10.74|8.94|10.75|8.95|10.77|8.97|10.74|8.94|0
1712909400000|2024-04-12 08:10:00|10.74|8.94|10.77|8.97|10.78|8.98|10.74|8.94|0
1712909700000|2024-04-12 08:15:00|10.76|8.96|10.73|8.93|10.77|8.97|10.72|8.92|0
1712910000000|2024-04-12 08:20:00|10.74|8.94|10.73|8.93|10.75|8.95|10.72|8.92|0
1712910300000|2024-04-12 08:25:00|10.72|8.92|10.73|8.93|10.74|8.94|10.72|8.92|0
1712910600000|2024-04-12 08:30:00|10.74|8.94|10.75|8.95|10.76|8.96|10.74|8.94|0
1712910900000|2024-04-12 08:35:00|10.76|8.96|10.75|8.95|10.77|8.97|10.74|8.94|0
1712911200000|2024-04-12 08:40:00|10.76|8.96|10.81|9.01|10.81|9.01|10.76|8.96|0
1712911500000|2024-04-12 08:45:00|10.8|9|10.78|8.98|10.8|9|10.78|8.98|0
1712911800000|2024-04-12 08:50:00|10.79|8.99|10.79|8.99|10.8|9|10.77|8.97|0
1712912100000|2024-04-12 08:55:00|10.78|8.98|10.82|9.02|10.83|9.03|10.77|8.97|0
1712912400000|2024-04-12 09:00:00|10.83|9.03|10.82|9.02|10.83|9.03|10.81|9.01|0
1712912700000|2024-04-12 09:05:00|10.81|9.01|10.85|9.05|10.85|9.05|10.81|9.01|0
1712913000000|2024-04-12 09:10:00|10.84|9.04|10.83|9.03|10.85|9.05|10.82|9.02|0
1712913300000|2024-04-12 09:15:00|10.84|9.04|10.86|9.06|10.87|9.07|10.83|9.03|0
1712913600000|2024-04-12 09:20:00|10.85|9.05|10.85|9.05|10.86|9.06|10.84|9.04|0
1712913900000|2024-04-12 09:25:00|10.86|9.06|10.87|9.07|10.88|9.08|10.86|9.06|0
1712914200000|2024-04-12 09:30:00|10.88|9.08|10.86|9.06|10.88|9.08|10.85|9.05|0
1712914500000|2024-04-12 09:35:00|10.85|9.05|10.84|9.04|10.87|9.07|10.84|9.04|0
1712914800000|2024-04-12 09:40:00|10.85|9.05|10.87|9.07|10.87|9.07|10.84|9.04|0
1712915100000|2024-04-12 09:45:00|10.88|9.08|10.89|9.09|10.9|9.1|10.87|9.07|0
1712915400000|2024-04-12 09:50:00|10.88|9.08|10.86|9.06|10.89|9.09|10.84|9.04|0
1712915700000|2024-04-12 09:55:00|10.85|9.05|10.87|9.07|10.88|9.08|10.85|9.05|0
1712916000000|2024-04-12 10:00:00|10.89|9.09|10.73|8.93|10.94|9.14|10.7|8.9|0
1712916300000|2024-04-12 10:05:00|10.72|8.92|10.72|8.92|10.74|8.94|10.71|8.91|0
1712916600000|2024-04-12 10:10:00|10.71|8.91|10.72|8.92|10.72|8.92|10.71|8.91|0
1712916900000|2024-04-12 10:15:00|10.71|8.91|10.69|8.89|10.72|8.92|10.68|8.88|0
1712917200000|2024-04-12 10:20:00|10.68|8.88|10.7|8.9|10.71|8.91|10.68|8.88|0
1712917500000|2024-04-12 10:25:00|10.69|8.89|10.69|8.89|10.71|8.91|10.68|8.88|0
1712917800000|2024-04-12 10:30:00|10.7|8.9|10.7|8.9|10.71|8.91|10.69|8.89|0
1712918100000|2024-04-12 10:35:00|10.71|8.91|10.72|8.92|10.72|8.92|10.69|8.89|0
1712918400000|2024-04-12 10:40:00|10.71|8.91|10.72|8.92|10.73|8.93|10.71|8.91|0
1712918700000|2024-04-12 10:45:00|10.73|8.93|10.83|9.03|10.85|9.05|10.72|8.92|0
1712919000000|2024-04-12 10:50:00|10.82|9.02|10.66|8.86|10.98|9.18|10.53|8.73|0
1712919300000|2024-04-12 10:55:00|10.65|8.85|10.65|8.85|10.71|8.91|10.62|8.82|0
1712919600000|2024-04-12 11:00:00|10.66|8.86|10.61|8.81|10.66|8.86|10.6|8.8|0
1712919900000|2024-04-12 11:05:00|10.62|8.82|10.68|8.88|10.68|8.88|10.61|8.81|0
1712920200000|2024-04-12 11:10:00|10.67|8.87|10.64|8.84|10.68|8.88|10.62|8.82|0
1712920500000|2024-04-12 11:15:00|10.65|8.85|10.65|8.85|10.66|8.86|10.63|8.83|0
1712920800000|2024-04-12 11:20:00|10.64|8.84|10.61|8.81|10.65|8.85|10.61|8.81|0
1712921100000|2024-04-12 11:25:00|10.62|8.82|10.58|8.78|10.63|8.83|10.58|8.78|0
1712921400000|2024-04-12 11:30:00|10.57|8.77|10.27|8.47|10.69|8.89|10.27|8.47|0
1712921700000|2024-04-12 11:35:00|10.28|8.48|10.25|8.45|10.28|8.48|10.25|8.45|0
1712922000000|2024-04-12 11:40:00|10.26|8.46|10.24|8.44|10.28|8.48|10.24|8.44|0
1712922300000|2024-04-12 11:45:00|10.25|8.45|10.19|8.39|10.25|8.45|10.18|8.38|0
1712922600000|2024-04-12 11:50:00|10.18|8.38|10.24|8.44|10.25|8.45|10.18|8.38|0
1712922900000|2024-04-12 11:55:00|10.23|8.43|10.22|8.42|10.25|8.45|10.22|8.42|0
1712923200000|2024-04-12 12:00:00|10.23|8.43|10.19|8.39|10.24|8.44|10.17|8.37|0
1712923500000|2024-04-12 12:05:00|10.18|8.38|10.24|8.44|10.24|8.44|10.18|8.38|0
1712923800000|2024-04-12 12:10:00|10.23|8.43|10.24|8.44|10.26|8.46|10.22|8.42|0
1712924100000|2024-04-12 12:15:00|10.25|8.45|10.23|8.43|10.25|8.45|10.22|8.42|0
1712924400000|2024-04-12 12:20:00|10.24|8.44|10.29|8.49|10.3|8.5|10.23|8.43|0
1712924700000|2024-04-12 12:25:00|10.3|8.5|10.27|8.47|10.3|8.5|10.26|8.46|0
1712925000000|2024-04-12 12:30:00|10.28|8.48|10.28|8.48|10.32|8.52|10.27|8.47|0
1712925300000|2024-04-12 12:35:00|10.29|8.49|10.37|8.57|10.38|8.58|10.27|8.47|0
1712925600000|2024-04-12 12:40:00|10.36|8.56|10.67|8.87|10.67|8.87|10.29|8.49|0
1712925900000|2024-04-12 12:45:00|10.66|8.86|10.63|8.83|10.66|8.86|10.62|8.82|0
1712926200000|2024-04-12 12:50:00|10.64|8.84|10.64|8.84|10.67|8.87|10.62|8.82|0
1712926500000|2024-04-12 12:55:00|10.65|8.85|10.83|9.03|10.84|9.04|10.44|8.64|0
1712926800000|2024-04-12 13:00:00|10.84|9.04|11.31|8.8|11.44|9.15|10.84|8.67|0
1712927100000|2024-04-12 13:05:00|11.32|8.82|11.3|8.79|11.35|8.83|11.27|8.76|0
1712927400000|2024-04-12 13:10:00|11.31|8.8|11.25|8.75|11.33|8.81|11.25|8.75|0
1712927700000|2024-04-12 13:15:00|11.26|8.76|11.24|8.74|11.26|8.76|11.21|8.72|0
1712928000000|2024-04-12 13:20:00|11.25|8.75|11.3|8.79|11.31|8.8|11.22|8.72|0
1712928300000|2024-04-12 13:25:00|11.31|8.78|11.22|8.72|11.31|8.79|11.22|8.72|0
1712928600000|2024-04-12 13:30:00|11.21|8.73|11.27|8.77|11.38|8.85|11.07|8.61|0
1712928900000|2024-04-12 13:35:00|11.26|8.76|11.24|8.74|11.31|8.79|11.23|8.73|0
1712929200000|2024-04-12 13:40:00|11.26|8.76|11.23|8.74|11.28|8.78|11.21|8.72|0
1712929500000|2024-04-12 13:45:00|11.25|8.75|11.21|8.72|11.25|8.75|11.14|8.66|0
1712929800000|2024-04-12 13:50:00|11.2|8.71|11.27|8.76|11.29|8.78|11.16|8.68|0
1712930100000|2024-04-12 13:55:00|11.26|8.75|11.23|8.73|11.3|8.79|11.21|8.72|0
1712930400000|2024-04-12 14:00:00|11.21|8.72|11.34|8.82|11.38|8.85|11.21|8.72|0
1712930700000|2024-04-12 14:05:00|11.33|8.81|11.43|8.89|11.47|8.92|11.31|8.8|0
1712931000000|2024-04-12 14:10:00|11.42|8.88|11.43|8.89|11.5|8.94|11.15|8.67|0
1712931300000|2024-04-12 14:15:00|11.45|8.9|11.4|8.87|11.53|8.97|11.38|8.85|0
1712931600000|2024-04-12 14:20:00|11.41|8.88|11.43|8.89|11.43|8.89|11.37|8.85|0
1712931900000|2024-04-12 14:25:00|11.42|8.88|11.49|8.94|11.51|8.95|11.42|8.88|0
1712932200000|2024-04-12 14:30:00|11.5|8.95|11.81|9.19|11.81|9.19|11.45|8.91|0
1712932500000|2024-04-12 14:35:00|11.8|9.18|12.05|9.37|12.09|9.4|11.65|9.06|0
1712932800000|2024-04-12 14:40:00|12.03|9.36|12.07|9.39|12.14|9.44|12.02|9.35|0
1712933100000|2024-04-12 14:45:00|12.08|9.4|12.13|9.43|12.14|9.44|12.06|9.38|0
1712933400000|2024-04-12 14:50:00|12.14|9.44|12.11|9.42|12.22|9.5|12.1|9.41|0
1712933700000|2024-04-12 14:55:00|12.1|9.41|12.04|9.36|12.11|9.42|11.99|9.33|0
1712934000000|2024-04-12 15:00:00|12.05|9.37|12.06|9.38|12.14|9.44|11.97|9.31|0
1712934300000|2024-04-12 15:05:00|12.07|9.39|12.14|9.44|12.15|9.45|12.07|9.39|0
1712934600000|2024-04-12 15:10:00|12.15|9.45|12.11|9.42|12.16|9.46|12.07|9.39|0
1712934900000|2024-04-12 15:15:00|12.09|9.41|12.01|9.34|12.13|9.44|11.99|9.33|0
1712935200000|2024-04-12 15:20:00|12|9.35|11.88|9.24|12.13|9.44|11.75|9.14|0
1712935500000|2024-04-12 15:25:00|11.89|9.25|11.71|9.11|11.9|9.26|11.71|9.11|0
1712935800000|2024-04-12 15:30:00|11.72|9.1|11.66|9.07|11.73|9.12|11.66|9.07|0
1712936100000|2024-04-12 15:35:00|11.67|9.08|11.72|9.12|11.73|9.12|11.62|9.04|0
1712936400000|2024-04-12 15:40:00|11.71|9.11|11.7|9.1|11.77|9.16|11.7|9.1|0
1712936700000|2024-04-12 15:45:00|11.71|9.11|11.7|9.1|11.89|9.25|11.62|9.04|0
1712937000000|2024-04-12 15:50:00|11.69|9.09|11.77|9.15|11.79|9.17|11.69|9.09|0
1712937300000|2024-04-12 15:55:00|11.78|9.16|11.78|9.16|11.8|9.17|11.74|9.13|0
1712937600000|2024-04-12 16:00:00|11.79|9.17|11.77|9.16|11.86|9.22|11.57|9|0
1712937900000|2024-04-12 16:05:00|11.76|9.15|11.77|9.15|11.77|9.15|11.71|9.11|0
1712938200000|2024-04-12 16:10:00|11.76|9.14|11.85|9.22|11.85|9.22|11.76|9.14|0
1712938500000|2024-04-12 16:15:00|11.86|9.21|11.94|9.29|11.94|9.29|11.64|9.05|0
1712938800000|2024-04-12 16:20:00|11.93|9.28|11.85|9.21|11.93|9.28|11.82|9.19|0
1712939100000|2024-04-12 16:25:00|11.84|9.22|11.94|9.28|11.95|9.29|11.81|9.19|0
1712939400000|2024-04-12 16:30:00|11.93|9.27|11.92|9.27|12.03|9.36|11.74|9.13|0
1712939700000|2024-04-12 16:35:00|11.91|9.26|12.04|9.36|12.1|9.41|11.9|9.26|0
1712940000000|2024-04-12 16:40:00|12.05|9.37|12.22|9.5|12.23|9.51|12.02|9.35|0
1712940300000|2024-04-12 16:45:00|12.21|9.49|12.25|9.52|12.25|9.53|12.17|9.47|0
1712940600000|2024-04-12 16:50:00|12.24|9.51|12.19|9.48|12.24|9.51|12.16|9.46|0
1712940900000|2024-04-12 16:55:00|12.2|9.49|12.14|9.44|12.21|9.5|12.1|9.41|0
1712941200000|2024-04-12 17:00:00|12.13|9.43|12.14|9.44|12.21|9.5|12.05|9.37|0
1712941500000|2024-04-12 17:05:00|12.12|9.43|12.17|9.47|12.2|9.49|12.08|9.4|0
1712941800000|2024-04-12 17:10:00|12.15|9.46|12.11|9.42|12.15|9.46|12.09|9.41|0
1712942100000|2024-04-12 17:15:00|12.12|9.43|12.14|9.44|12.14|9.44|12.03|9.35|0
1712942400000|2024-04-12 17:20:00|12.16|9.45|12.25|9.53|12.26|9.53|12.15|9.45|0
1712942700000|2024-04-12 17:25:00|12.23|9.52|12.27|9.54|12.31|9.57|12.21|9.5|0
1712943000000|2024-04-12 17:30:00|12.28|9.55|12.12|9.43|12.33|9.59|11.92|9.27|0
1712943300000|2024-04-12 17:35:00|12.11|9.42|12.09|9.4|12.14|9.44|12.09|9.4|0
1712943600000|2024-04-12 17:40:00|12.1|9.41|12.13|9.43|12.3|9.57|12.03|9.36|0
1712943900000|2024-04-12 17:45:00|12.12|9.42|11.98|9.32|12.16|9.46|11.89|9.25|0
1712944200000|2024-04-12 17:50:00|11.97|9.31|12.06|9.38|12.06|9.38|11.94|9.28|0
1712944500000|2024-04-12 17:55:00|12.04|9.37|11.93|9.28|12.06|9.38|11.91|9.27|0
1712944800000|2024-04-12 18:00:00|11.94|9.29|12.1|9.41|12.17|9.46|11.71|9.11|0
1712945100000|2024-04-12 18:05:00|12.11|9.42|11.97|9.31|12.12|9.43|11.93|9.28|0
1712945400000|2024-04-12 18:10:00|11.99|9.32|12.09|9.4|12.25|9.52|11.98|9.32|0
1712945700000|2024-04-12 18:15:00|12.1|9.41|12.06|9.38|12.1|9.41|12.01|9.34|0
1712946000000|2024-04-12 18:20:00|11.96|9.3|12.02|9.35|12.02|9.35|11.93|9.28|0
1712946300000|2024-04-12 18:25:00|12.04|9.36|12.1|9.41|12.15|9.45|11.92|9.27|0
1712946600000|2024-04-12 18:30:00|12.09|9.4|12.16|9.46|12.2|9.49|12.08|9.4|0
1712946900000|2024-04-12 18:35:00|12.15|9.45|12.23|9.52|12.25|9.53|12.13|9.44|0
1712947200000|2024-04-12 18:40:00|12.24|9.51|12.22|9.5|12.27|9.54|12.13|9.44|0
1712947500000|2024-04-12 18:45:00|12.21|9.49|12.24|9.52|12.25|9.53|12.18|9.47|0
1712947800000|2024-04-12 18:50:00|12.23|9.51|12.17|9.47|12.24|9.52|12.14|9.44|0
1712948100000|2024-04-12 18:55:00|12.18|9.48|12.15|9.45|12.2|9.49|12.06|9.38|0
1712948400000|2024-04-12 19:00:00|12.16|9.46|12.1|9.41|12.21|9.5|11.92|9.27|0
1712948700000|2024-04-12 19:05:00|12.11|9.42|12.12|9.43|12.16|9.46|12.06|9.38|0
1712949000000|2024-04-12 19:10:00|12.13|9.44|12.16|9.46|12.17|9.46|12.08|9.4|0
1712949300000|2024-04-12 19:15:00|11.72|9.92|11.55|9.75|11.73|9.93|11.53|9.73|0
1712949600000|2024-04-12 19:20:00|11.56|9.76|11.52|9.72|11.56|9.76|11.5|9.7|0
1712949900000|2024-04-12 19:25:00|11.51|9.71|11.68|9.88|11.68|9.88|11.49|9.69|0
1712950200000|2024-04-12 19:30:00|11.67|9.87|11.53|9.73|11.69|9.89|11.53|9.73|0
1712950500000|2024-04-12 19:35:00|11.54|9.74|11.63|9.83|11.63|9.83|11.54|9.74|0
1712950800000|2024-04-12 19:40:00|11.62|9.82|11.44|9.64|11.62|9.82|11.44|9.64|0
1712951100000|2024-04-12 19:45:00|11.43|9.63|11.4|9.6|11.46|9.66|11.38|9.58|0
1712951400000|2024-04-12 19:50:00|11.39|9.59|11.53|9.73|11.63|9.83|11.39|9.59|0
1712951700000|2024-04-12 19:55:00|11.5|9.7|11.44|9.64|11.52|9.72|11.44|9.64|0
1712952000000|2024-04-12 20:00:00|11.41|9.61|11.41|9.61|11.43|9.63|11.39|9.59|0
1712952300000|2024-04-12 20:05:00|11.4|9.6|11.42|9.62|11.42|9.62|11.4|9.6|0
1712952600000|2024-04-12 20:10:00|11.41|9.61|11.4|9.6|11.42|9.62|11.4|9.6|0
1713140400000|2024-04-15 00:20:00|11.96|10.16|11.94|10.14|11.97|10.17|11.94|10.14|0
1713140700000|2024-04-15 00:25:00|11.93|10.13|11.89|10.09|11.94|10.14|11.89|10.09|0
1713141000000|2024-04-15 00:30:00|11.88|10.08|11.9|10.1|11.91|10.11|11.88|10.08|0
1713141300000|2024-04-15 00:35:00|11.91|10.11|11.91|10.11|11.92|10.12|11.89|10.09|0
1713141600000|2024-04-15 00:40:00|11.9|10.1|11.88|10.08|11.9|10.1|11.85|10.05|0
1713141900000|2024-04-15 00:45:00|11.89|10.09|11.9|10.1|11.9|10.1|11.87|10.07|0
1713142200000|2024-04-15 00:50:00|11.91|10.11|11.89|10.09|11.92|10.12|11.89|10.09|0
1713142500000|2024-04-15 00:55:00|11.9|10.1|11.9|10.1|11.92|10.12|11.88|10.08|0
1713142800000|2024-04-15 01:00:00|11.89|10.09|11.9|10.1|11.92|10.12|11.89|10.09|0
1713143100000|2024-04-15 01:05:00|11.91|10.11|11.93|10.13|11.94|10.14|11.9|10.1|0
1713143400000|2024-04-15 01:10:00|11.94|10.14|11.96|10.16|11.96|10.16|11.93|10.13|0
1713143700000|2024-04-15 01:15:00|11.95|10.15|11.98|10.18|12.01|10.21|11.95|10.15|0
1713144000000|2024-04-15 01:20:00|11.97|10.17|11.97|10.17|11.98|10.18|11.95|10.15|0
1713144300000|2024-04-15 01:25:00|11.96|10.16|11.95|10.15|11.98|10.18|11.94|10.14|0
1713144600000|2024-04-15 01:30:00|11.96|10.16|11.93|10.13|11.97|10.17|11.93|10.13|0
1713144900000|2024-04-15 01:35:00|11.94|10.14|11.95|10.15|11.96|10.16|11.94|10.14|0
1713145200000|2024-04-15 01:40:00|11.94|10.14|11.96|10.16|11.97|10.17|11.94|10.14|0
1713145500000|2024-04-15 01:45:00|11.95|10.15|11.94|10.14|11.98|10.18|11.94|10.14|0
1713145800000|2024-04-15 01:50:00|11.93|10.13|11.91|10.11|11.93|10.13|11.9|10.1|0
1713146100000|2024-04-15 01:55:00|11.9|10.1|11.91|10.11|11.91|10.11|11.9|10.1|0
1713146400000|2024-04-15 02:00:00|11.9|10.1|11.88|10.08|11.9|10.1|11.87|10.07|0
1713146700000|2024-04-15 02:05:00|11.89|10.09|11.89|10.09|11.9|10.1|11.87|10.07|0
1713147000000|2024-04-15 02:10:00|11.9|10.1|11.89|10.09|11.91|10.11|11.88|10.08|0
1713147300000|2024-04-15 02:15:00|11.88|10.08|11.88|10.08|11.89|10.09|11.87|10.07|0
1713147600000|2024-04-15 02:20:00|11.87|10.07|11.88|10.08|11.89|10.09|11.87|10.07|0
1713147900000|2024-04-15 02:25:00|11.89|10.09|11.89|10.09|11.9|10.1|11.88|10.08|0
1713148200000|2024-04-15 02:30:00|11.88|10.08|11.91|10.11|11.91|10.11|11.88|10.08|0
1713148500000|2024-04-15 02:35:00|11.9|10.1|11.89|10.09|11.91|10.11|11.89|10.09|0
1713148800000|2024-04-15 02:40:00|11.88|10.08|11.9|10.1|11.9|10.1|11.88|10.08|0
1713149100000|2024-04-15 02:45:00|11.91|10.11|11.9|10.1|11.91|10.11|11.89|10.09|0
1713149400000|2024-04-15 02:50:00|11.89|10.09|11.91|10.11|11.92|10.12|11.89|10.09|0
1713149700000|2024-04-15 02:55:00|11.92|10.12|11.92|10.12|11.92|10.12|11.9|10.1|0
1713150000000|2024-04-15 03:00:00|11.91|10.11|11.93|10.13|11.95|10.15|11.91|10.11|0
1713150300000|2024-04-15 03:05:00|11.94|10.14|11.93|10.13|11.95|10.15|11.93|10.13|0
1713150600000|2024-04-15 03:10:00|11.92|10.12|11.94|10.14|11.94|10.14|11.92|10.12|0
1713150900000|2024-04-15 03:15:00|11.93|10.13|11.94|10.14|11.94|10.14|11.93|10.13|0
1713151200000|2024-04-15 03:20:00|11.93|10.13|11.91|10.11|11.94|10.14|11.91|10.11|0
1713151500000|2024-04-15 03:25:00|11.9|10.1|11.89|10.09|11.9|10.1|11.89|10.09|0
1713151800000|2024-04-15 03:30:00|11.88|10.08|11.87|10.07|11.89|10.09|11.86|10.06|0
1713152100000|2024-04-15 03:35:00|11.86|10.06|11.84|10.04|11.87|10.07|11.83|10.03|0
1713152400000|2024-04-15 03:40:00|11.85|10.05|11.84|10.04|11.85|10.05|11.83|10.03|0
1713152700000|2024-04-15 03:45:00|11.85|10.05|11.85|10.05|11.85|10.05|11.84|10.04|0
1713153000000|2024-04-15 03:50:00|11.84|10.04|11.85|10.05|11.85|10.05|11.84|10.04|0
1713153300000|2024-04-15 03:55:00|11.84|10.04|11.86|10.06|11.86|10.06|11.84|10.04|0
1713153600000|2024-04-15 04:00:00|11.85|10.05|11.85|10.05|11.86|10.06|11.85|10.05|0
1713153900000|2024-04-15 04:05:00|11.86|10.06|11.86|10.06|11.86|10.06|11.85|10.05|0
1713154200000|2024-04-15 04:10:00|11.87|10.07|11.87|10.07|11.87|10.07|11.86|10.06|0
1713154500000|2024-04-15 04:15:00|11.86|10.06|11.59|9.79|11.87|10.07|11.55|9.75|0
1713154800000|2024-04-15 04:20:00|11.6|9.8|11.59|9.79|11.6|9.8|11.59|9.79|0
1713155100000|2024-04-15 04:25:00|11.58|9.78|11.59|9.79|11.6|9.8|11.58|9.78|0
1713155400000|2024-04-15 04:30:00|11.58|9.78|11.59|9.79|11.6|9.8|11.58|9.78|0
1713155700000|2024-04-15 04:35:00|11.58|9.78|11.57|9.77|11.59|9.79|11.57|9.77|0
1713156000000|2024-04-15 04:40:00|11.58|9.78|11.55|9.75|11.58|9.78|11.55|9.75|0
1713156300000|2024-04-15 04:45:00|11.56|9.76|11.56|9.76|11.56|9.76|11.53|9.73|0
1713156600000|2024-04-15 04:50:00|11.55|9.75|11.54|9.74|11.56|9.76|11.54|9.74|0
1713156900000|2024-04-15 04:55:00|11.53|9.73|11.52|9.72|11.54|9.74|11.52|9.72|0
1713157200000|2024-04-15 05:00:00|11.53|9.73|11.5|9.7|11.53|9.73|11.48|9.68|0
1713157500000|2024-04-15 05:05:00|11.49|9.69|11.49|9.69|11.5|9.7|11.49|9.69|0
1713157800000|2024-04-15 05:10:00|11.48|9.68|11.49|9.69|11.5|9.7|11.48|9.68|0
1713158100000|2024-04-15 05:15:00|11.5|9.7|11.51|9.71|11.51|9.71|11.49|9.69|0
1713158400000|2024-04-15 05:20:00|11.5|9.7|11.5|9.7|11.51|9.71|11.49|9.69|0
1713158700000|2024-04-15 05:25:00|11.49|9.69|11.5|9.7|11.51|9.71|11.49|9.69|0
1713159000000|2024-04-15 05:30:00|11.51|9.71|11.51|9.71|11.52|9.72|11.5|9.7|0
1713159300000|2024-04-15 05:35:00|11.52|9.72|11.52|9.72|11.53|9.73|11.51|9.71|0
1713159600000|2024-04-15 05:40:00|11.53|9.73|11.52|9.72|11.53|9.73|11.51|9.71|0
1713159900000|2024-04-15 05:45:00|11.53|9.73|11.51|9.71|11.53|9.73|11.5|9.7|0
1713160200000|2024-04-15 05:50:00|11.52|9.72|11.49|9.69|11.52|9.72|11.49|9.69|0
1713160500000|2024-04-15 05:55:00|11.5|9.7|11.48|9.68|11.5|9.7|11.47|9.67|0
1713160800000|2024-04-15 06:00:00|11.49|9.69|11.51|9.71|11.51|9.71|11.47|9.67|0
1713161100000|2024-04-15 06:05:00|11.52|9.72|11.49|9.69|11.53|9.73|11.49|9.69|0
1713161400000|2024-04-15 06:10:00|11.5|9.7|11.48|9.68|11.5|9.7|11.47|9.67|0
1713161700000|2024-04-15 06:15:00|11.49|9.69|11.62|9.82|11.94|10.14|11.48|9.68|0
1713162000000|2024-04-15 06:20:00|11.63|9.83|11.47|9.67|11.73|9.93|11.46|9.66|0
1713162300000|2024-04-15 06:25:00|11.46|9.66|11.43|9.63|11.47|9.67|11.42|9.62|0
1713162600000|2024-04-15 06:30:00|11.42|9.62|11.44|9.64|11.44|9.64|11.41|9.61|0
1713162900000|2024-04-15 06:35:00|11.45|9.65|11.42|9.62|11.45|9.65|11.42|9.62|0
1713163200000|2024-04-15 06:40:00|11.43|9.63|11.43|9.63|11.43|9.63|11.41|9.61|0
1713163500000|2024-04-15 06:45:00|11.44|9.64|11.43|9.63|11.44|9.64|11.42|9.62|0
1713163800000|2024-04-15 06:50:00|11.42|9.62|11.43|9.63|11.45|9.65|11.41|9.61|0
1713164100000|2024-04-15 06:55:00|11.44|9.64|11.46|9.66|11.46|9.66|11.42|9.62|0
1713164400000|2024-04-15 07:00:00|11.45|9.65|11.38|9.58|11.46|9.66|11.35|9.55|0
1713164700000|2024-04-15 07:05:00|11.39|9.59|11.39|9.59|11.41|9.61|11.38|9.58|0
1713165000000|2024-04-15 07:10:00|11.38|9.58|11.43|9.63|11.44|9.64|11.38|9.58|0
1713165300000|2024-04-15 07:15:00|11.42|9.62|11.41|9.61|11.48|9.68|11.4|9.6|0
1713165600000|2024-04-15 07:20:00|11.4|9.6|11.47|9.67|11.47|9.67|11.39|9.59|0
1713165900000|2024-04-15 07:25:00|11.46|9.66|11.45|9.65|11.47|9.67|11.44|9.64|0
1713166200000|2024-04-15 07:30:00|11.44|9.64|11.47|9.67|11.51|9.71|11.43|9.63|0
1713166500000|2024-04-15 07:35:00|11.46|9.66|11.41|9.61|11.47|9.67|11.41|9.61|0
1713166800000|2024-04-15 07:40:00|11.4|9.6|11.46|9.66|11.46|9.66|11.39|9.59|0
1713167100000|2024-04-15 07:45:00|11.45|9.65|11.44|9.64|11.51|9.71|11.43|9.63|0
1713167400000|2024-04-15 07:50:00|11.43|9.63|11.4|9.6|11.43|9.63|11.39|9.59|0
1713167700000|2024-04-15 07:55:00|11.39|9.59|11.37|9.57|11.41|9.61|11.37|9.57|0
1713168000000|2024-04-15 08:00:00|11.36|9.56|11.36|9.56|11.38|9.58|11.34|9.54|0
1713168300000|2024-04-15 08:05:00|11.37|9.57|11.38|9.58|11.39|9.59|11.34|9.54|0
1713168600000|2024-04-15 08:10:00|11.4|9.6|11.39|9.59|11.4|9.6|11.36|9.56|0
1713168900000|2024-04-15 08:15:00|11.37|9.57|11.37|9.57|11.39|9.59|11.35|9.55|0
1713169200000|2024-04-15 08:20:00|11.36|9.56|11.39|9.59|11.4|9.6|11.36|9.56|0
1713169500000|2024-04-15 08:25:00|11.4|9.6|11.41|9.61|11.43|9.63|11.39|9.59|0
1713169800000|2024-04-15 08:30:00|11.4|9.6|11.38|9.58|11.41|9.61|11.38|9.58|0
1713170100000|2024-04-15 08:35:00|11.39|9.59|11.37|9.57|11.39|9.59|11.35|9.55|0
1713170400000|2024-04-15 08:40:00|11.36|9.56|11.38|9.58|11.39|9.59|11.36|9.56|0
1713170700000|2024-04-15 08:45:00|11.39|9.59|11.38|9.58|11.42|9.62|11.37|9.57|0
1713171000000|2024-04-15 08:50:00|11.4|9.6|11.38|9.58|11.42|9.62|11.38|9.58|0
1713171300000|2024-04-15 08:55:00|11.37|9.57|11.41|9.61|11.42|9.62|11.37|9.57|0
1713171600000|2024-04-15 09:00:00|11.42|9.62|11.36|9.56|11.42|9.62|11.36|9.56|0
1713171900000|2024-04-15 09:05:00|11.35|9.55|11.35|9.55|11.36|9.56|11.34|9.54|0
1713172200000|2024-04-15 09:10:00|11.34|9.54|11.42|9.62|11.43|9.63|11.34|9.54|0
1713172500000|2024-04-15 09:15:00|11.43|9.63|11.44|9.64|11.44|9.64|11.41|9.61|0
1713172800000|2024-04-15 09:20:00|11.43|9.63|11.47|9.67|11.49|9.69|11.43|9.63|0
1713173100000|2024-04-15 09:25:00|11.48|9.68|11.47|9.67|11.48|9.68|11.45|9.65|0
1713173400000|2024-04-15 09:30:00|11.46|9.66|11.48|9.68|11.49|9.69|11.46|9.66|0
1713173700000|2024-04-15 09:35:00|11.47|9.67|11.44|9.64|11.49|9.69|11.44|9.64|0
1713174000000|2024-04-15 09:40:00|11.43|9.63|11.41|9.61|11.44|9.64|11.41|9.61|0
1713174300000|2024-04-15 09:45:00|11.42|9.62|11.41|9.61|11.43|9.63|11.41|9.61|0
1713174600000|2024-04-15 09:50:00|11.42|9.62|11.46|9.66|11.47|9.67|11.42|9.62|0
1713174900000|2024-04-15 09:55:00|11.45|9.65|11.44|9.64|11.46|9.66|11.44|9.64|0
1713175200000|2024-04-15 10:00:00|11.43|9.63|11.42|9.62|11.44|9.64|11.42|9.62|0
1713175500000|2024-04-15 10:05:00|11.43|9.63|11.4|9.6|11.43|9.63|11.39|9.59|0
1713175800000|2024-04-15 10:10:00|11.41|9.61|11.42|9.62|11.43|9.63|11.4|9.6|0
1713176100000|2024-04-15 10:15:00|11.41|9.61|11.43|9.63|11.43|9.63|11.38|9.58|0
1713176400000|2024-04-15 10:20:00|11.42|9.62|11.46|9.66|11.46|9.66|11.41|9.61|0
1713176700000|2024-04-15 10:25:00|11.47|9.67|11.48|9.68|11.48|9.68|11.44|9.64|0
1713177000000|2024-04-15 10:30:00|11.47|9.67|11.44|9.64|11.47|9.67|11.44|9.64|0
1713177300000|2024-04-15 10:35:00|11.45|9.65|11.43|9.63|11.46|9.66|11.43|9.63|0
1713177600000|2024-04-15 10:40:00|11.44|9.64|11.45|9.65|11.47|9.67|11.44|9.64|0
1713177900000|2024-04-15 10:45:00|11.44|9.64|11.43|9.63|11.45|9.65|11.42|9.62|0
1713178200000|2024-04-15 10:50:00|11.42|9.62|11.42|9.62|11.43|9.63|11.4|9.6|0
1713178500000|2024-04-15 10:55:00|11.43|9.63|11.45|9.65|11.46|9.66|11.42|9.62|0
1713178800000|2024-04-15 11:00:00|11.46|9.66|11.44|9.64|11.46|9.66|11.4|9.6|0
1713179100000|2024-04-15 11:05:00|11.43|9.63|11.42|9.62|11.46|9.66|11.4|9.6|0
1713179400000|2024-04-15 11:10:00|11.43|9.63|11.42|9.62|11.43|9.63|11.4|9.6|0
1713179700000|2024-04-15 11:15:00|11.41|9.61|11.41|9.61|11.43|9.63|11.4|9.6|0
1713180000000|2024-04-15 11:20:00|11.42|9.62|11.41|9.61|11.42|9.62|11.4|9.6|0
1713180300000|2024-04-15 11:25:00|11.39|9.59|11.35|9.55|11.4|9.6|11.32|9.52|0
1713180600000|2024-04-15 11:30:00|11.34|9.54|11.39|9.59|11.4|9.6|11.34|9.54|0
1713180900000|2024-04-15 11:35:00|11.38|9.58|11.35|9.55|11.39|9.59|11.34|9.54|0
1713181200000|2024-04-15 11:40:00|11.34|9.54|11.32|9.52|11.37|9.57|11.31|9.51|0
1713181500000|2024-04-15 11:45:00|11.33|9.53|11.37|9.57|11.47|9.67|11.32|9.52|0
1713181800000|2024-04-15 11:50:00|11.38|9.58|11.39|9.59|11.39|9.59|11.36|9.56|0
1713182100000|2024-04-15 11:55:00|11.4|9.6|11.37|9.57|11.4|9.6|11.36|9.56|0
1713182400000|2024-04-15 12:00:00|11.38|9.58|11.39|9.59|11.41|9.61|11.37|9.57|0
1713182700000|2024-04-15 12:05:00|11.38|9.58|11.37|9.57|11.39|9.59|11.36|9.56|0
1713183000000|2024-04-15 12:10:00|11.36|9.56|11.37|9.57|11.38|9.58|11.36|9.56|0
1713183300000|2024-04-15 12:15:00|11.38|9.58|11.36|9.56|11.38|9.58|11.34|9.54|0
1713183600000|2024-04-15 12:20:00|11.37|9.57|11.33|9.53|11.37|9.57|11.32|9.52|0
1713183900000|2024-04-15 12:25:00|11.32|9.52|10.67|8.87|11.44|9.64|10.65|8.85|0
1713184200000|2024-04-15 12:30:00|10.76|8.96|10.6|8.8|10.79|8.99|10.57|8.77|0
1713184500000|2024-04-15 12:35:00|10.59|8.79|10.58|8.78|10.59|8.79|10.47|8.67|0
1713184800000|2024-04-15 12:40:00|10.57|8.77|10.57|8.77|10.58|8.78|10.52|8.72|0
1713185100000|2024-04-15 12:45:00|10.56|8.76|10.57|8.77|10.58|8.78|10.54|8.74|0
1713185400000|2024-04-15 12:50:00|10.59|8.79|10.54|8.74|10.6|8.8|10.53|8.73|0
1713185700000|2024-04-15 12:55:00|10.53|8.73|10.53|8.73|10.56|8.76|10.5|8.7|0
1713186000000|2024-04-15 13:00:00|10.52|8.72|10.49|8.69|10.53|8.73|10.47|8.67|0
1713186300000|2024-04-15 13:05:00|10.48|8.68|10.51|8.71|10.51|8.71|10.45|8.65|0
1713186600000|2024-04-15 13:10:00|10.5|8.7|10.47|8.67|10.5|8.7|10.46|8.66|0
1713186900000|2024-04-15 13:15:00|10.46|8.66|10.49|8.69|10.49|8.69|10.45|8.65|0
1713187200000|2024-04-15 13:20:00|10.48|8.68|10.48|8.68|10.49|8.69|10.47|8.67|0
1713187500000|2024-04-15 13:25:00|10.49|8.69|10.46|8.66|10.51|8.71|10.45|8.65|0
1713187800000|2024-04-15 13:30:00|10.47|8.67|10.71|8.91|10.71|8.91|10.45|8.65|0
1713188100000|2024-04-15 13:35:00|10.7|8.9|10.64|8.84|10.73|8.93|10.57|8.77|0
1713188400000|2024-04-15 13:40:00|10.63|8.83|10.58|8.78|10.63|8.83|10.56|8.76|0
1713188700000|2024-04-15 13:45:00|10.57|8.77|10.63|8.83|10.69|8.89|10.56|8.76|0
1713189000000|2024-04-15 13:50:00|10.64|8.84|10.6|8.8|10.64|8.84|10.59|8.79|0
1713189300000|2024-04-15 13:55:00|10.58|8.78|10.6|8.8|10.65|8.85|10.58|8.78|0
1713189600000|2024-04-15 14:00:00|10.61|8.81|10.65|8.85|10.66|8.86|10.59|8.79|0
1713189900000|2024-04-15 14:05:00|10.66|8.86|10.85|9.05|10.85|9.05|10.64|8.84|0
1713190200000|2024-04-15 14:10:00|10.87|9.07|10.96|9.16|11.03|9.23|10.87|9.07|0
1713190500000|2024-04-15 14:15:00|10.95|9.15|10.87|9.07|10.96|9.16|10.82|9.02|0
1713190800000|2024-04-15 14:20:00|10.86|9.06|10.66|8.86|10.98|9.18|10.49|8.69|0
1713191100000|2024-04-15 14:25:00|10.67|8.87|10.68|8.88|10.73|8.93|10.65|8.85|0
1713191400000|2024-04-15 14:30:00|10.69|8.89|10.72|8.92|10.72|8.92|10.62|8.82|0
1713191700000|2024-04-15 14:35:00|10.73|8.93|10.86|9.06|11.04|9.24|10.66|8.86|0
1713192000000|2024-04-15 14:40:00|10.85|9.05|10.81|9.01|10.87|9.07|10.78|8.98|0
1713192300000|2024-04-15 14:45:00|10.82|9.02|10.84|9.04|10.93|9.13|10.75|8.95|0
1713192600000|2024-04-15 14:50:00|10.83|9.03|10.96|9.16|10.97|9.17|10.83|9.03|0
1713192900000|2024-04-15 14:55:00|10.95|9.15|11.01|9.21|11.01|9.21|10.91|9.11|0
1713193200000|2024-04-15 15:00:00|10.99|9.19|10.86|9.06|11.04|9.24|10.85|9.05|0
1713193500000|2024-04-15 15:05:00|10.87|9.07|10.9|9.1|10.91|9.11|10.85|9.05|0
1713193800000|2024-04-15 15:10:00|10.89|9.09|10.86|9.06|10.9|9.1|10.84|9.04|0
1713194100000|2024-04-15 15:15:00|10.87|9.07|10.88|9.08|10.92|9.12|10.87|9.07|0
1713194400000|2024-04-15 15:20:00|10.89|9.09|10.9|9.1|10.94|9.14|10.88|9.08|0
1713194700000|2024-04-15 15:25:00|10.91|9.11|10.95|9.15|10.96|9.16|10.84|9.04|0
1713195000000|2024-04-15 15:30:00|10.94|9.14|10.87|9.07|10.96|9.16|10.86|9.06|0
1713195300000|2024-04-15 15:35:00|10.86|9.06|10.94|9.14|11.11|9.31|10.86|9.06|0
1713195600000|2024-04-15 15:40:00|10.93|9.13|10.97|9.17|10.99|9.19|10.9|9.1|0
1713195900000|2024-04-15 15:45:00|10.98|9.18|10.98|9.18|10.99|9.19|10.92|9.12|0
1713196200000|2024-04-15 15:50:00|10.97|9.17|10.85|9.05|10.97|9.17|10.85|9.05|0
1713196500000|2024-04-15 15:55:00|10.86|9.06|10.88|9.08|10.9|9.1|10.85|9.05|0
1713196800000|2024-04-15 16:00:00|10.89|9.09|10.85|9.05|10.9|9.1|10.85|9.05|0
1713197100000|2024-04-15 16:05:00|10.86|9.06|10.86|9.06|10.9|9.1|10.85|9.05|0
1713197400000|2024-04-15 16:10:00|10.85|9.05|10.87|9.07|10.9|9.1|10.85|9.05|0
1713197700000|2024-04-15 16:15:00|10.86|9.06|10.98|9.18|10.98|9.18|10.86|9.06|0
1713198000000|2024-04-15 16:20:00|10.97|9.17|10.81|9.01|11.14|9.34|10.81|9.01|0
1713198300000|2024-04-15 16:25:00|10.8|9|11.07|9.27|11.1|9.3|10.8|9|0
1713198600000|2024-04-15 16:30:00|11.08|9.28|11.12|9.32|11.16|9.36|11.08|9.28|0
1713198900000|2024-04-15 16:35:00|11.13|9.33|11.18|9.38|11.21|9.41|11.11|9.31|0
1713199200000|2024-04-15 16:40:00|11.17|9.37|11.22|9.42|11.26|9.46|10.99|9.19|0
1713199500000|2024-04-15 16:45:00|11.24|9.44|10.97|9.17|11.26|9.46|10.94|9.14|0
1713199800000|2024-04-15 16:50:00|10.98|9.18|10.95|9.15|10.99|9.19|10.93|9.13|0
1713200100000|2024-04-15 16:55:00|10.96|9.16|10.93|9.13|10.98|9.18|10.91|9.11|0
1713200400000|2024-04-15 17:00:00|10.94|9.14|10.94|9.14|11|9.2|10.92|9.12|0
1713200700000|2024-04-15 17:05:00|10.95|9.15|10.88|9.08|10.95|9.15|10.85|9.05|0
1713201000000|2024-04-15 17:10:00|10.87|9.07|10.99|9.19|10.99|9.19|10.87|9.07|0
1713201300000|2024-04-15 17:15:00|11|9.2|11.14|9.34|11.14|9.34|10.98|9.18|0
1713201600000|2024-04-15 17:20:00|11.16|9.36|11.24|9.44|11.27|9.47|11.15|9.35|0
1713201900000|2024-04-15 17:25:00|11.26|9.46|11.47|9.67|11.47|9.67|11.23|9.43|0
1713202200000|2024-04-15 17:30:00|11.48|9.68|11.53|9.73|11.61|9.81|11.47|9.67|0
1713202500000|2024-04-15 17:35:00|11.52|9.72|11.13|9.33|11.52|9.72|10.72|8.92|0
1713202800000|2024-04-15 17:40:00|11.14|9.34|11.13|9.33|11.18|9.38|11.02|9.22|0
1713203100000|2024-04-15 17:45:00|11.12|9.32|11.19|9.39|11.21|9.41|11.08|9.28|0
1713203400000|2024-04-15 17:50:00|11.2|9.4|11.13|9.33|11.26|9.46|11.1|9.3|0
1713203700000|2024-04-15 17:55:00|11.14|9.34|11.04|9.24|11.15|9.35|11.02|9.22|0
1713204000000|2024-04-15 18:00:00|11.05|9.25|11.11|9.31|11.17|9.37|11.05|9.25|0
1713204300000|2024-04-15 18:05:00|11.12|9.32|11.17|9.37|11.19|9.39|11.08|9.28|0
1713204600000|2024-04-15 18:10:00|11.18|9.38|11.31|9.51|11.33|9.53|11|9.2|0
1713204900000|2024-04-15 18:15:00|11.32|9.52|11.27|9.47|11.36|9.56|11.27|9.47|0
1713205200000|2024-04-15 18:20:00|11.28|9.48|11.53|9.73|11.55|9.75|11.24|9.44|0
1713205500000|2024-04-15 18:25:00|11.51|9.71|11.48|9.68|11.51|9.71|11.41|9.61|0
1713205800000|2024-04-15 18:30:00|11.49|9.69|11.36|9.56|11.51|9.71|11.34|9.54|0
1713206100000|2024-04-15 18:35:00|11.35|9.55|11.39|9.59|11.41|9.61|11.28|9.48|0
1713206400000|2024-04-15 18:40:00|11.38|9.58|11.42|9.62|11.44|9.64|11.33|9.53|0
1713206700000|2024-04-15 18:45:00|11.43|9.63|11.51|9.71|11.51|9.71|11.41|9.61|0
1713207000000|2024-04-15 18:50:00|11.5|9.7|11.89|10.09|11.9|10.1|11.36|9.56|0
1713207300000|2024-04-15 18:55:00|11.9|10.1|11.78|9.98|11.9|10.1|11.74|9.94|0
1713207600000|2024-04-15 19:00:00|11.79|9.99|11.89|10.09|11.9|10.1|11.78|9.98|0
1713207900000|2024-04-15 19:05:00|11.93|10.13|11.86|10.06|11.93|10.13|11.86|10.06|0
1713208200000|2024-04-15 19:10:00|11.85|10.05|11.9|10.1|11.9|10.1|11.83|10.03|0
1713208500000|2024-04-15 19:15:00|11.89|10.09|12.03|10.23|12.04|10.24|11.87|10.07|0
1713208800000|2024-04-15 19:20:00|12.02|10.22|11.87|10.07|12.03|10.23|11.84|10.04|0
1713209100000|2024-04-15 19:25:00|11.88|10.08|11.93|10.13|11.95|10.15|11.84|10.04|0
1713209400000|2024-04-15 19:30:00|11.92|10.12|11.84|10.04|11.92|10.12|11.77|9.97|0
1713209700000|2024-04-15 19:35:00|11.85|10.05|11.82|10.02|11.89|10.09|11.8|10|0
1713210000000|2024-04-15 19:40:00|11.81|10.01|11.91|10.11|11.92|10.12|11.8|10|0
1713210300000|2024-04-15 19:45:00|11.92|10.12|11.78|9.98|11.92|10.12|11.78|9.98|0
1713210600000|2024-04-15 19:50:00|11.77|9.97|11.81|10.01|11.86|10.06|11.77|9.97|0
1713210900000|2024-04-15 19:55:00|11.84|10.04|11.87|10.07|11.89|10.09|11.78|9.98|0
1713211200000|2024-04-15 20:00:00|11.89|10.09|11.95|10.15|11.96|10.16|11.89|10.09|0
1713211500000|2024-04-15 20:05:00|11.94|10.14|11.94|10.14|11.95|10.15|11.93|10.13|0
1713211800000|2024-04-15 20:10:00|11.93|10.13|11.95|10.15|11.95|10.15|11.93|10.13|0
1713212100000|2024-04-15 20:15:00|12.05|10.05|12.06|10.06|12.07|10.07|12.05|10.05|0
1713212400000|2024-04-15 20:20:00|12.05|10.05|12.06|10.06|12.07|10.07|12.05|10.05|0
1713212700000|2024-04-15 20:25:00|12.07|10.07|12.07|10.07|12.07|10.07|12.05|10.05|0
1713213000000|2024-04-15 20:30:00|12.06|10.06|12.07|10.07|12.08|10.08|12.06|10.06|0
1713213300000|2024-04-15 20:35:00|12.08|10.08|12.11|10.11|12.11|10.11|12.08|10.08|0
1713213600000|2024-04-15 20:40:00|12.1|10.1|12.12|10.12|12.13|10.13|12.1|10.1|0
1713213900000|2024-04-15 20:45:00|12.11|10.11|12.1|10.1|12.12|10.12|12.1|10.1|0
1713214200000|2024-04-15 20:50:00|12.09|10.09|12.06|10.06|12.09|10.09|12.06|10.06|0
1713214500000|2024-04-15 20:55:00|12.05|10.05|12.02|10.02|12.05|10.05|11.99|9.99|0
1713214800000|2024-04-15 21:00:00|12.01|10.01|12.02|10.02|12.02|10.02|12.01|10.01|0
1713215100000|2024-04-15 21:05:00|12.01|10.01|12.03|10.03|12.03|10.03|12.01|10.01|0
1713215700000|2024-04-15 21:15:00|12.04|10.04|12.04|10.04|12.04|10.04|12.03|10.03|0
1713216000000|2024-04-15 21:20:00|12.03|10.03|12.03|10.03|12.04|10.04|12.03|10.03|0
1713216300000|2024-04-15 21:25:00|12.04|10.04|12.04|10.04|12.04|10.04|12.04|10.04|0
1713216600000|2024-04-15 21:30:00|12.05|10.05|12.04|10.04|12.05|10.05|12.04|10.04|0
1713217500000|2024-04-15 21:45:00|12.03|10.03|12.04|10.04|12.04|10.04|12.03|10.03|0
1713217800000|2024-04-15 21:50:00|12.03|10.03|12.03|10.03|12.04|10.04|12.03|10.03|0
1713218100000|2024-04-15 21:55:00|12.04|10.04|12.03|10.03|12.04|10.04|12.03|10.03|0
1713218400000|2024-04-15 22:00:00|11.99|9.99|12|10|12|10|11.93|9.93|0
1713218700000|2024-04-15 22:05:00|11.99|9.99|11.99|9.99|12|10|11.97|9.97|0
1713219000000|2024-04-15 22:10:00|11.98|9.98|11.94|9.94|11.99|9.99|11.93|9.93|0
1713219300000|2024-04-15 22:15:00|11.95|9.95|11.96|9.96|11.98|9.98|11.94|9.94|0
1713219600000|2024-04-15 22:20:00|11.95|9.95|11.96|9.96|11.97|9.97|11.95|9.95|0
1713219900000|2024-04-15 22:25:00|11.95|9.95|11.98|9.98|11.98|9.98|11.94|9.94|0
1713220200000|2024-04-15 22:30:00|11.97|9.97|11.96|9.96|11.98|9.98|11.95|9.95|0
1713220500000|2024-04-15 22:35:00|11.95|9.95|11.96|9.96|11.96|9.96|11.94|9.94|0
1713220800000|2024-04-15 22:40:00|11.97|9.97|11.96|9.96|11.98|9.98|11.96|9.96|0
1713221100000|2024-04-15 22:45:00|11.95|9.95|11.96|9.96|11.97|9.97|11.93|9.93|0
1713221400000|2024-04-15 22:50:00|11.95|9.95|11.95|9.95|11.96|9.96|11.94|9.94|0
1713221700000|2024-04-15 22:55:00|11.96|9.96|11.94|9.94|11.96|9.96|11.94|9.94|0
1713222000000|2024-04-15 23:00:00|11.95|9.95|11.98|9.98|12.02|10.02|11.95|9.95|0
1713222300000|2024-04-15 23:05:00|11.97|9.97|11.97|9.97|11.99|9.99|11.97|9.97|0
1713222600000|2024-04-15 23:10:00|11.96|9.96|11.99|9.99|12|10|11.96|9.96|0
1713222900000|2024-04-15 23:15:00|12|10|12.04|10.04|12.1|10.1|12|10|0
1713223200000|2024-04-15 23:20:00|12.02|10.02|12.01|10.01|12.04|10.04|12.01|10.01|0
1713223500000|2024-04-15 23:25:00|12.02|10.02|12|10|12.02|10.02|11.99|9.99|0
1713223800000|2024-04-15 23:30:00|12.01|10.01|11.99|9.99|12.02|10.02|11.98|9.98|0
1713224100000|2024-04-15 23:35:00|12|10|11.98|9.98|12|10|11.97|9.97|0
1713224400000|2024-04-15 23:40:00|11.97|9.97|11.98|9.98|11.99|9.99|11.96|9.96|0
1713224700000|2024-04-15 23:45:00|11.97|9.97|11.95|9.95|11.98|9.98|11.95|9.95|0
1713225000000|2024-04-15 23:50:00|11.96|9.96|11.96|9.96|11.98|9.98|11.95|9.95|0
1713225300000|2024-04-15 23:55:00|11.97|9.97|11.98|9.98|11.99|9.99|11.96|9.96|0
1713225600000|2024-04-16 00:00:00|11.97|9.97|11.92|9.92|12|10|11.91|9.91|0
1713225900000|2024-04-16 00:05:00|11.93|9.93|11.93|9.93|11.93|9.93|11.91|9.91|0
1713226200000|2024-04-16 00:10:00|11.92|9.92|11.92|9.92|11.95|9.95|11.91|9.91|0
1713226500000|2024-04-16 00:15:00|11.83|10.03|11.83|10.03|11.84|10.04|11.8|10|0
1713226800000|2024-04-16 00:20:00|11.82|10.02|11.84|10.04|11.87|10.07|11.82|10.02|0
1713227100000|2024-04-16 00:25:00|11.85|10.05|11.82|10.02|11.85|10.05|11.82|10.02|0
1713227400000|2024-04-16 00:30:00|11.83|10.03|11.84|10.04|11.84|10.04|11.82|10.02|0
1713227700000|2024-04-16 00:35:00|11.85|10.05|11.85|10.05|11.85|10.05|11.82|10.02|0
1713228000000|2024-04-16 00:40:00|11.84|10.04|11.82|10.02|11.84|10.04|11.81|10.01|0
1713228300000|2024-04-16 00:45:00|11.81|10.01|11.83|10.03|11.84|10.04|11.81|10.01|0
1713228600000|2024-04-16 00:50:00|11.84|10.04|11.87|10.07|11.87|10.07|11.84|10.04|0
1713228900000|2024-04-16 00:55:00|11.88|10.08|11.87|10.07|11.88|10.08|11.86|10.06|0
1713229200000|2024-04-16 01:00:00|11.86|10.06|11.87|10.07|11.87|10.07|11.86|10.06|0
1713229500000|2024-04-16 01:05:00|11.86|10.06|11.94|10.14|11.96|10.16|11.86|10.06|0
1713229800000|2024-04-16 01:10:00|11.96|10.16|11.96|10.16|11.97|10.17|11.94|10.14|0
1713230100000|2024-04-16 01:15:00|11.97|10.17|11.96|10.16|11.99|10.19|11.96|10.16|0
1713230400000|2024-04-16 01:20:00|11.95|10.15|11.92|10.12|11.96|10.16|11.91|10.11|0
1713230700000|2024-04-16 01:25:00|11.93|10.13|11.93|10.13|11.94|10.14|11.91|10.11|0
1713231000000|2024-04-16 01:30:00|11.92|10.12|11.92|10.12|11.93|10.13|11.91|10.11|0
1713231300000|2024-04-16 01:35:00|11.91|10.11|11.95|10.15|11.95|10.15|11.91|10.11|0
1713231600000|2024-04-16 01:40:00|11.94|10.14|11.95|10.15|11.97|10.17|11.93|10.13|0
1713231900000|2024-04-16 01:45:00|11.94|10.14|11.92|10.12|11.94|10.14|11.91|10.11|0
1713232200000|2024-04-16 01:50:00|11.93|10.13|11.93|10.13|11.94|10.14|11.91|10.11|0
1713232500000|2024-04-16 01:55:00|11.94|10.14|11.94|10.14|11.96|10.16|11.94|10.14|0
1713232800000|2024-04-16 02:00:00|11.93|10.13|11.98|10.18|11.98|10.18|11.93|10.13|0
1713233100000|2024-04-16 02:05:00|11.99|10.19|11.96|10.16|11.99|10.19|11.95|10.15|0
1713233400000|2024-04-16 02:10:00|11.97|10.17|11.96|10.16|11.98|10.18|11.95|10.15|0
1713233700000|2024-04-16 02:15:00|11.95|10.15|11.95|10.15|11.96|10.16|11.94|10.14|0
1713234000000|2024-04-16 02:20:00|11.94|10.14|11.95|10.15|11.96|10.16|11.94|10.14|0
1713234300000|2024-04-16 02:25:00|11.94|10.14|12.13|10.33|12.16|10.36|11.94|10.14|0
1713234600000|2024-04-16 02:30:00|12.11|10.31|12.05|10.25|12.11|10.31|12.04|10.24|0
1713234900000|2024-04-16 02:35:00|12.06|10.26|12.2|10.4|12.24|10.44|12.05|10.25|0
1713235200000|2024-04-16 02:40:00|12.17|10.37|12.13|10.33|12.18|10.38|12.11|10.31|0
1713235500000|2024-04-16 02:45:00|12.12|10.32|12.12|10.32|12.13|10.33|12.1|10.3|0
1713235800000|2024-04-16 02:50:00|12.11|10.31|12.07|10.27|12.11|10.31|12.07|10.27|0
1713236100000|2024-04-16 02:55:00|12.08|10.28|12.12|10.32|12.14|10.34|12.07|10.27|0
1713236400000|2024-04-16 03:00:00|12.13|10.33|12.15|10.35|12.16|10.36|12.12|10.32|0
1713236700000|2024-04-16 03:05:00|12.16|10.36|12.17|10.37|12.18|10.38|12.15|10.35|0
1713237000000|2024-04-16 03:10:00|12.18|10.38|12.18|10.38|12.19|10.39|12.16|10.36|0
1713237300000|2024-04-16 03:15:00|12.19|10.39|12.17|10.37|12.19|10.39|12.15|10.35|0
1713237600000|2024-04-16 03:20:00|12.16|10.36|12.16|10.36|12.17|10.37|12.13|10.33|0
1713237900000|2024-04-16 03:25:00|12.17|10.37|12.15|10.35|12.17|10.37|12.15|10.35|0
1713238200000|2024-04-16 03:30:00|12.16|10.36|12.19|10.39|12.19|10.39|12.16|10.36|0
1713238500000|2024-04-16 03:35:00|12.17|10.37|12.17|10.37|12.18|10.38|12.15|10.35|0
1713238800000|2024-04-16 03:40:00|12.18|10.38|12.17|10.37|12.2|10.4|12.16|10.36|0
1713239100000|2024-04-16 03:45:00|12.18|10.38|12.11|10.31|12.18|10.38|12.11|10.31|0
1713239400000|2024-04-16 03:50:00|12.12|10.32|12.13|10.33|12.13|10.33|12.11|10.31|0
1713239700000|2024-04-16 03:55:00|12.12|10.32|12.1|10.3|12.13|10.33|12.1|10.3|0
1713240000000|2024-04-16 04:00:00|12.11|10.31|12.12|10.32|12.12|10.32|12.1|10.3|0
1713240300000|2024-04-16 04:05:00|12.11|10.31|12.11|10.31|12.12|10.32|12.11|10.31|0
1713240600000|2024-04-16 04:10:00|12.12|10.32|12.11|10.31|12.12|10.32|12.1|10.3|0
1713240900000|2024-04-16 04:15:00|12.12|10.32|12.11|10.31|12.13|10.33|12.11|10.31|0
1713241200000|2024-04-16 04:20:00|12.1|10.3|12.11|10.31|12.12|10.32|12.1|10.3|0
1713241500000|2024-04-16 04:25:00|12.12|10.32|12.11|10.31|12.12|10.32|12.1|10.3|0
1713241800000|2024-04-16 04:30:00|12.12|10.32|12.15|10.35|12.17|10.37|12.11|10.31|0
1713242100000|2024-04-16 04:35:00|12.16|10.36|12.08|10.28|12.16|10.36|12.08|10.28|0
1713242400000|2024-04-16 04:40:00|12.09|10.29|12.13|10.33|12.14|10.34|12.09|10.29|0
1713242700000|2024-04-16 04:45:00|12.14|10.34|12.11|10.31|12.14|10.34|12.11|10.31|0
1713243000000|2024-04-16 04:50:00|12.1|10.3|12.09|10.29|12.11|10.31|12.09|10.29|0
1713243300000|2024-04-16 04:55:00|12.1|10.3|12.09|10.29|12.1|10.3|12.08|10.28|0
1713243600000|2024-04-16 05:00:00|12.08|10.28|12.07|10.27|12.09|10.29|12.06|10.26|0
1713243900000|2024-04-16 05:05:00|12.06|10.26|12.02|10.22|12.07|10.27|12.02|10.22|0
1713244200000|2024-04-16 05:10:00|12.01|10.21|12.02|10.22|12.03|10.23|12.01|10.21|0
1713244500000|2024-04-16 05:15:00|12.03|10.23|12|10.2|12.03|10.23|11.99|10.19|0
1713244800000|2024-04-16 05:20:00|12.01|10.21|12|10.2|12.02|10.22|12|10.2|0
1713245100000|2024-04-16 05:25:00|11.99|10.19|11.98|10.18|12.01|10.21|11.97|10.17|0
1713245400000|2024-04-16 05:30:00|11.99|10.19|12|10.2|12|10.2|11.97|10.17|0
1713245700000|2024-04-16 05:35:00|11.99|10.19|11.98|10.18|12.01|10.21|11.98|10.18|0
1713246000000|2024-04-16 05:40:00|11.99|10.19|12|10.2|12|10.2|11.97|10.17|0
1713246300000|2024-04-16 05:45:00|11.99|10.19|11.99|10.19|12|10.2|11.97|10.17|0
1713246600000|2024-04-16 05:50:00|11.98|10.18|11.99|10.19|11.99|10.19|11.97|10.17|0
1713246900000|2024-04-16 05:55:00|12|10.2|12|10.2|12|10.2|11.97|10.17|0
1713247200000|2024-04-16 06:00:00|12.01|10.21|12.03|10.23|12.04|10.24|11.99|10.19|0
1713247500000|2024-04-16 06:05:00|12.02|10.22|12.03|10.23|12.05|10.25|12.01|10.21|0
1713247800000|2024-04-16 06:10:00|12.04|10.24|12.05|10.25|12.06|10.26|12.04|10.24|0
1713248100000|2024-04-16 06:15:00|12.04|10.24|12.05|10.25|12.05|10.25|12.03|10.23|0
1713248400000|2024-04-16 06:20:00|12.04|10.24|12.05|10.25|12.1|10.3|12.02|10.22|0
1713248700000|2024-04-16 06:25:00|12.06|10.26|12.06|10.26|12.07|10.27|12.05|10.25|0
1713249000000|2024-04-16 06:30:00|12.07|10.27|12.1|10.3|12.15|10.35|12.07|10.27|0
1713249300000|2024-04-16 06:35:00|12.11|10.31|12.09|10.29|12.14|10.34|12.09|10.29|0
1713249600000|2024-04-16 06:40:00|12.08|10.28|12.08|10.28|12.1|10.3|12.06|10.26|0
1713249900000|2024-04-16 06:45:00|12.07|10.27|12.1|10.3|12.1|10.3|12.05|10.25|0
1713250200000|2024-04-16 06:50:00|12.09|10.29|12.11|10.31|12.12|10.32|12.07|10.27|0
1713250500000|2024-04-16 06:55:00|12.1|10.3|12.11|10.31|12.11|10.31|12.08|10.28|0
1713250800000|2024-04-16 07:00:00|12.1|10.3|12.05|10.25|12.12|10.32|12.04|10.24|0
1713251100000|2024-04-16 07:05:00|12.06|10.26|12.04|10.24|12.08|10.28|12|10.2|0
1713251400000|2024-04-16 07:10:00|12.06|10.26|12.03|10.23|12.1|10.3|12.01|10.21|0
1713251700000|2024-04-16 07:15:00|12.02|10.22|12|10.2|12.07|10.27|11.99|10.19|0
1713252000000|2024-04-16 07:20:00|11.99|10.19|11.95|10.15|12.01|10.21|11.77|9.97|0
1713252300000|2024-04-16 07:25:00|11.94|10.14|11.95|10.15|11.99|10.19|11.94|10.14|0
1713252600000|2024-04-16 07:30:00|11.97|10.17|11.87|10.07|12|10.2|11.87|10.07|0
1713252900000|2024-04-16 07:35:00|11.85|10.05|11.83|10.03|11.89|10.09|11.81|10.01|0
1713253200000|2024-04-16 07:40:00|11.85|10.05|11.85|10.05|11.86|10.06|11.82|10.02|0
1713253500000|2024-04-16 07:45:00|11.86|10.06|11.92|10.12|11.93|10.13|11.85|10.05|0
1713253800000|2024-04-16 07:50:00|11.93|10.13|11.87|10.07|11.93|10.13|11.87|10.07|0
1713254100000|2024-04-16 07:55:00|11.86|10.06|11.81|10.01|11.86|10.06|11.81|10.01|0
1713254400000|2024-04-16 08:00:00|11.82|10.02|11.79|9.99|11.84|10.04|11.78|9.98|0
1713254700000|2024-04-16 08:05:00|11.8|10|11.81|10.01|11.86|10.06|11.8|10|0
1713255000000|2024-04-16 08:10:00|11.8|10|11.78|9.98|11.82|10.02|11.77|9.97|0
1713255300000|2024-04-16 08:15:00|11.79|9.99|11.83|10.03|11.83|10.03|11.79|9.99|0
1713255600000|2024-04-16 08:20:00|11.84|10.04|11.85|10.05|11.86|10.06|11.82|10.02|0
1713255900000|2024-04-16 08:25:00|11.86|10.06|11.83|10.03|11.87|10.07|11.8|10|0
1713256200000|2024-04-16 08:30:00|11.82|10.02|11.82|10.02|11.85|10.05|11.81|10.01|0
1713256500000|2024-04-16 08:35:00|11.81|10.01|11.8|10|11.83|10.03|11.78|9.98|0
1713256800000|2024-04-16 08:40:00|11.79|9.99|11.86|10.06|11.86|10.06|11.79|9.99|0
1713257100000|2024-04-16 08:45:00|11.87|10.07|11.82|10.02|11.87|10.07|11.81|10.01|0
1713257400000|2024-04-16 08:50:00|11.83|10.03|11.83|10.03|11.85|10.05|11.82|10.02|0
1713257700000|2024-04-16 08:55:00|11.85|10.05|11.81|10.01|11.85|10.05|11.78|9.98|0
1713258000000|2024-04-16 09:00:00|11.83|10.03|12.1|10.3|12.14|10.34|11.69|9.89|0
1713258300000|2024-04-16 09:05:00|12.11|10.31|12.1|10.3|12.11|10.31|12.07|10.27|0
1713258600000|2024-04-16 09:10:00|12.09|10.29|12.12|10.32|12.14|10.34|12.09|10.29|0
1713258900000|2024-04-16 09:15:00|12.11|10.31|12.17|10.37|12.25|10.45|12.11|10.31|0
1713259200000|2024-04-16 09:20:00|12.16|10.36|12.25|10.45|12.25|10.45|12.15|10.35|0
1713259500000|2024-04-16 09:25:00|12.24|10.44|12.17|10.37|12.24|10.44|12.14|10.34|0
1713259800000|2024-04-16 09:30:00|12.18|10.38|12.27|10.47|12.27|10.47|12.16|10.36|0
1713260100000|2024-04-16 09:35:00|12.25|10.45|12.22|10.42|12.25|10.45|12.22|10.42|0
1713260400000|2024-04-16 09:40:00|12.23|10.43|12.22|10.42|12.24|10.44|12.21|10.41|0
1713260700000|2024-04-16 09:45:00|12.21|10.41|12.24|10.44|12.24|10.44|12.2|10.4|0
1713261000000|2024-04-16 09:50:00|12.25|10.45|12.28|10.48|12.32|10.52|12.24|10.44|0
1713261300000|2024-04-16 09:55:00|12.25|10.45|12.2|10.4|12.26|10.46|12.19|10.39|0
1713261600000|2024-04-16 10:00:00|12.21|10.41|12.2|10.4|12.24|10.44|12.13|10.33|0
1713261900000|2024-04-16 10:05:00|12.19|10.39|12.28|10.48|12.28|10.48|12.19|10.39|0
1713262200000|2024-04-16 10:10:00|12.27|10.47|12.24|10.44|12.29|10.49|12.23|10.43|0
1713262500000|2024-04-16 10:15:00|12.23|10.43|12.23|10.43|12.25|10.45|12.21|10.41|0
1713262800000|2024-04-16 10:20:00|12.26|10.46|12.27|10.47|12.3|10.5|12.23|10.43|0
1713263100000|2024-04-16 10:25:00|12.28|10.48|12.27|10.47|12.32|10.52|12.25|10.45|0
1713263400000|2024-04-16 10:30:00|12.29|10.49|12.17|10.37|12.29|10.49|12.16|10.36|0
1713263700000|2024-04-16 10:35:00|12.15|10.35|12.13|10.33|12.16|10.36|12.11|10.31|0
1713264000000|2024-04-16 10:40:00|12.14|10.34|12.22|10.42|12.27|10.47|12.14|10.34|0
1713264300000|2024-04-16 10:45:00|12.21|10.41|12.19|10.39|12.22|10.42|12.18|10.38|0
1713264600000|2024-04-16 10:50:00|12.2|10.4|12.21|10.41|12.23|10.43|12.2|10.4|0
1713264900000|2024-04-16 10:55:00|12.22|10.42|12.19|10.39|12.24|10.44|12.19|10.39|0
1713265200000|2024-04-16 11:00:00|12.2|10.4|12.12|10.32|12.21|10.41|12.12|10.32|0
1713265500000|2024-04-16 11:05:00|12.11|10.31|12.13|10.33|12.13|10.33|12.09|10.29|0
1713265800000|2024-04-16 11:10:00|12.12|10.32|12.1|10.3|12.34|10.54|12.09|10.29|0
1713266100000|2024-04-16 11:15:00|12.11|10.31|12.14|10.34|12.14|10.34|12.1|10.3|0
1713266400000|2024-04-16 11:20:00|12.13|10.33|12.12|10.32|12.19|10.39|12.12|10.32|0
1713266700000|2024-04-16 11:25:00|12.13|10.33|12.15|10.35|12.15|10.35|12.08|10.28|0
1713267000000|2024-04-16 11:30:00|12.14|10.34|12.07|10.27|12.15|10.35|12.05|10.25|0
1713267300000|2024-04-16 11:35:00|12.09|10.29|11.95|10.15|12.17|10.37|11.94|10.14|0
1713267600000|2024-04-16 11:40:00|11.94|10.14|11.97|10.17|11.99|10.19|11.94|10.14|0
1713267900000|2024-04-16 11:45:00|11.98|10.18|11.87|10.07|11.98|10.18|11.87|10.07|0
1713268200000|2024-04-16 11:50:00|11.88|10.08|11.88|10.08|11.97|10.17|11.85|10.05|0
1713268500000|2024-04-16 11:55:00|11.87|10.07|11.9|10.1|11.9|10.1|11.87|10.07|0
1713268800000|2024-04-16 12:00:00|11.91|10.11|11.96|10.16|11.97|10.17|11.91|10.11|0
1713269100000|2024-04-16 12:05:00|11.97|10.17|12.01|10.21|12.04|10.24|11.97|10.17|0
1713269400000|2024-04-16 12:10:00|12|10.2|12|10.2|12.01|10.21|11.95|10.15|0
1713269700000|2024-04-16 12:15:00|12.01|10.21|12.02|10.22|12.04|10.24|11.98|10.18|0
1713270000000|2024-04-16 12:20:00|12.03|10.23|12.08|10.28|12.1|10.3|12.01|10.21|0
1713270300000|2024-04-16 12:25:00|12.09|10.29|12.09|10.29|12.12|10.32|12.09|10.29|0
1713270600000|2024-04-16 12:30:00|12.07|10.27|11.98|10.18|12.13|10.33|11.96|10.16|0
1713270900000|2024-04-16 12:35:00|11.96|10.16|11.91|10.11|11.97|10.17|11.9|10.1|0
1713271200000|2024-04-16 12:40:00|11.92|10.12|11.7|9.9|11.92|10.12|11.69|9.89|0
1713271500000|2024-04-16 12:45:00|11.69|9.89|11.74|9.94|11.75|9.95|11.69|9.89|0
1713271800000|2024-04-16 12:50:00|11.73|9.93|11.75|9.95|11.8|10|11.72|9.92|0
1713272100000|2024-04-16 12:55:00|11.74|9.94|11.81|10.01|11.81|10.01|11.72|9.92|0
1713272400000|2024-04-16 13:00:00|11.8|10|11.85|10.05|11.88|10.08|11.76|9.96|0
1713272700000|2024-04-16 13:05:00|11.83|10.03|11.79|9.99|11.87|10.07|11.79|9.99|0
1713273000000|2024-04-16 13:10:00|11.78|9.98|11.81|10.01|11.84|10.04|11.78|9.98|0
1713273300000|2024-04-16 13:15:00|11.82|10.02|11.87|10.07|11.89|10.09|11.8|10|0
1713273600000|2024-04-16 13:20:00|11.88|10.08|11.88|10.08|11.9|10.1|11.85|10.05|0
1713273900000|2024-04-16 13:25:00|11.89|10.09|11.9|10.1|11.9|10.1|11.85|10.05|0
1713274200000|2024-04-16 13:30:00|11.89|10.09|11.87|10.07|11.95|10.15|11.85|10.05|0
1713274500000|2024-04-16 13:35:00|11.88|10.08|12.03|10.23|12.1|10.3|11.88|10.08|0
1713274800000|2024-04-16 13:40:00|12.04|10.24|11.78|9.98|12.07|10.27|11.6|9.8|0
1713275100000|2024-04-16 13:45:00|11.77|9.97|11.88|10.08|11.96|10.16|11.64|9.84|0
1713275400000|2024-04-16 13:50:00|11.89|10.09|11.79|9.99|11.89|10.09|11.79|9.99|0
1713275700000|2024-04-16 13:55:00|11.8|10|11.88|10.08|12.07|10.27|11.71|9.91|0
1713276000000|2024-04-16 14:00:00|11.89|10.09|11.9|10.1|11.97|10.17|11.89|10.09|0
1713276300000|2024-04-16 14:05:00|11.91|10.11|11.86|10.06|12|10.2|11.85|10.05|0
1713276600000|2024-04-16 14:10:00|11.87|10.07|11.81|10.01|11.91|10.11|11.81|10.01|0
1713276900000|2024-04-16 14:15:00|11.82|10.02|11.86|10.06|11.88|10.08|11.75|9.95|0
1713277200000|2024-04-16 14:20:00|11.85|10.05|11.95|10.15|11.98|10.18|11.81|10.01|0
1713277500000|2024-04-16 14:25:00|11.96|10.16|12.03|10.23|12.03|10.23|11.8|10|0
1713277800000|2024-04-16 14:30:00|12.05|10.25|11.94|10.14|12.05|10.25|11.9|10.1|0
1713278100000|2024-04-16 14:35:00|11.93|10.13|11.98|10.18|12.05|10.25|11.9|10.1|0
1713278400000|2024-04-16 14:40:00|11.95|10.15|11.91|10.11|11.99|10.19|11.91|10.11|0
1713278700000|2024-04-16 14:45:00|11.92|10.12|11.89|10.09|11.92|10.12|11.83|10.03|0
1713279000000|2024-04-16 14:50:00|11.87|10.07|11.92|10.12|11.98|10.18|11.87|10.07|0
1713279300000|2024-04-16 14:55:00|11.91|10.11|11.94|10.14|11.96|10.16|11.89|10.09|0
1713279600000|2024-04-16 15:00:00|11.93|10.13|11.88|10.08|11.96|10.16|11.85|10.05|0
1713279900000|2024-04-16 15:05:00|11.87|10.07|11.84|10.04|11.89|10.09|11.81|10.01|0
1713280200000|2024-04-16 15:10:00|11.83|10.03|11.98|10.18|12.01|10.21|11.8|10|0
1713280500000|2024-04-16 15:15:00|11.99|10.19|11.98|10.18|12|10.2|11.89|10.09|0
1713280800000|2024-04-16 15:20:00|11.99|10.19|11.76|9.96|12|10.2|11.1|9.3|0
1713281100000|2024-04-16 15:25:00|11.75|9.95|11.78|9.98|11.86|10.06|11.73|9.93|0
1713281400000|2024-04-16 15:30:00|11.77|9.97|11.79|9.99|11.86|10.06|11.77|9.97|0
1713281700000|2024-04-16 15:35:00|11.78|9.98|11.83|10.03|11.83|10.03|11.77|9.97|0
1713282000000|2024-04-16 15:40:00|11.82|10.02|11.74|9.94|11.83|10.03|11.73|9.93|0
1713282300000|2024-04-16 15:45:00|11.76|9.96|11.75|9.95|11.81|10.01|11.7|9.9|0
1713282600000|2024-04-16 15:50:00|11.74|9.94|11.6|9.8|11.74|9.94|11.59|9.79|0
1713282900000|2024-04-16 15:55:00|11.59|9.79|11.81|10.01|11.91|10.11|11.58|9.78|0
1713283200000|2024-04-16 16:00:00|11.82|10.02|11.88|10.08|11.93|10.13|11.81|10.01|0
1713283500000|2024-04-16 16:05:00|11.89|10.09|11.77|9.97|11.91|10.11|11.76|9.96|0
1713283800000|2024-04-16 16:10:00|11.76|9.96|11.74|9.94|11.8|10|11.74|9.94|0
1713284100000|2024-04-16 16:15:00|11.75|9.95|11.74|9.94|11.76|9.96|11.72|9.92|0
1713284400000|2024-04-16 16:20:00|11.75|9.95|11.74|9.94|11.78|9.98|11.72|9.92|0
1713284700000|2024-04-16 16:25:00|11.75|9.95|11.77|9.97|11.77|9.97|11.69|9.89|0
1713285000000|2024-04-16 16:30:00|11.75|9.95|11.77|9.97|11.77|9.97|11.71|9.91|0
1713285300000|2024-04-16 16:35:00|11.79|9.99|11.78|9.98|11.8|10|11.75|9.95|0
1713285600000|2024-04-16 16:40:00|11.77|9.97|11.81|10.01|11.81|10.01|11.72|9.92|0
1713285900000|2024-04-16 16:45:00|11.79|9.99|11.7|9.9|11.81|10.01|11.7|9.9|0
1713286200000|2024-04-16 16:50:00|11.71|9.91|11.75|9.95|11.76|9.96|11.67|9.87|0
1713286500000|2024-04-16 16:55:00|11.74|9.94|11.76|9.96|11.8|10|11.73|9.93|0
1713286800000|2024-04-16 17:00:00|11.75|9.95|11.86|10.06|11.87|10.07|11.74|9.94|0
1713287100000|2024-04-16 17:05:00|11.85|10.05|11.75|9.95|11.89|10.09|11.73|9.93|0
1713287400000|2024-04-16 17:10:00|11.76|9.96|11.74|9.94|11.82|10.02|11.72|9.92|0
1713287700000|2024-04-16 17:15:00|11.73|9.93|11.81|10.01|11.85|10.05|11.73|9.93|0
1713288000000|2024-04-16 17:20:00|11.82|10.02|11.77|9.97|11.85|10.05|11.77|9.97|0
1713288300000|2024-04-16 17:25:00|11.78|9.98|11.88|10.08|11.89|10.09|11.76|9.96|0
1713288600000|2024-04-16 17:30:00|11.87|10.07|12.56|9.77|12.73|10.32|11.86|9.73|0
1713288900000|2024-04-16 17:35:00|12.52|9.74|12.34|9.6|12.67|9.85|12.24|9.52|0
1713289200000|2024-04-16 17:40:00|12.33|9.59|11.67|9.87|12.4|9.87|11.61|9.35|0
1713289500000|2024-04-16 17:45:00|11.64|9.84|11.77|9.97|11.77|9.97|11.6|9.8|0
1713289800000|2024-04-16 17:50:00|11.78|9.98|11.73|9.93|11.9|10.1|11.68|9.88|0
1713290100000|2024-04-16 17:55:00|11.72|9.92|11.69|9.89|11.76|9.96|11.66|9.86|0
1713290400000|2024-04-16 18:00:00|11.7|9.9|11.64|9.84|11.76|9.96|11.64|9.84|0
1713290700000|2024-04-16 18:05:00|11.62|9.82|11.23|9.43|11.65|9.85|11.23|9.43|0
1713291000000|2024-04-16 18:10:00|11.24|9.44|11.64|9.84|11.65|9.85|11.24|9.44|0
1713291300000|2024-04-16 18:15:00|11.65|9.85|11.83|10.03|11.84|10.04|11.63|9.83|0
1713291600000|2024-04-16 18:20:00|11.82|10.02|11.56|9.76|11.99|10.19|11.22|9.42|0
1713291900000|2024-04-16 18:25:00|11.57|9.77|11.57|9.77|11.64|9.84|11.43|9.63|0
1713292200000|2024-04-16 18:30:00|11.58|9.78|11.4|9.6|11.58|9.78|11.39|9.59|0
1713292500000|2024-04-16 18:35:00|11.39|9.59|11.4|9.6|11.48|9.68|11.37|9.57|0
1713292800000|2024-04-16 18:40:00|11.41|9.61|11.38|9.58|11.44|9.64|11.35|9.55|0
1713293100000|2024-04-16 18:45:00|11.37|9.57|11.39|9.59|11.43|9.63|11.32|9.52|0
1713293400000|2024-04-16 18:50:00|11.38|9.58|11.21|9.41|11.38|9.58|11.18|9.38|0
1713293700000|2024-04-16 18:55:00|11.2|9.4|11.13|9.33|11.25|9.45|11.13|9.33|0
1713294000000|2024-04-16 19:00:00|11.15|9.35|11.23|9.43|11.24|9.44|11.13|9.33|0
1713294300000|2024-04-16 19:05:00|11.24|9.44|11.22|9.42|11.27|9.47|11.18|9.38|0
1713294600000|2024-04-16 19:10:00|11.23|9.43|11.23|9.43|11.24|9.44|11.19|9.39|0
1713294900000|2024-04-16 19:15:00|11.24|9.44|11.21|9.41|11.3|9.5|11.21|9.41|0
1713295200000|2024-04-16 19:20:00|11.2|9.4|11.18|9.38|11.24|9.44|11.16|9.36|0
1713295500000|2024-04-16 19:25:00|11.19|9.39|11.16|9.36|11.2|9.4|11.13|9.33|0
1713295800000|2024-04-16 19:30:00|11.17|9.37|11.43|9.63|11.44|9.64|11.17|9.37|0
1713296100000|2024-04-16 19:35:00|11.46|9.66|11.33|9.53|11.47|9.67|11.3|9.5|0
1713296400000|2024-04-16 19:40:00|11.34|9.54|11.35|9.55|11.41|9.61|11.33|9.53|0
1713296700000|2024-04-16 19:45:00|11.34|9.54|11.31|9.51|11.38|9.58|11.28|9.48|0
1713297000000|2024-04-16 19:50:00|11.32|9.52|11.32|9.52|11.35|9.55|11.28|9.48|0
1713297300000|2024-04-16 19:55:00|11.31|9.51|11.5|9.7|11.53|9.73|11.3|9.5|0
1713297600000|2024-04-16 20:00:00|11.51|9.71|11.5|9.7|11.56|9.76|11.5|9.7|0
1713297900000|2024-04-16 20:05:00|11.51|9.71|11.51|9.71|11.53|9.73|11.5|9.7|0
1713298200000|2024-04-16 20:10:00|11.52|9.72|11.5|9.7|11.52|9.72|11.49|9.69|0
1713298500000|2024-04-16 20:15:00|11.6|9.6|11.61|9.61|11.61|9.61|11.57|9.57|0
1713298800000|2024-04-16 20:20:00|11.6|9.6|11.59|9.59|11.6|9.6|11.58|9.58|0
1713299100000|2024-04-16 20:25:00|11.6|9.6|11.61|9.61|11.63|9.63|11.6|9.6|0
1713299400000|2024-04-16 20:30:00|11.6|9.6|11.59|9.59|11.6|9.6|11.58|9.58|0
1713299700000|2024-04-16 20:35:00|11.58|9.58|11.57|9.57|11.59|9.59|11.57|9.57|0
1713300000000|2024-04-16 20:40:00|11.58|9.58|11.58|9.58|11.58|9.58|11.57|9.57|0
1713300300000|2024-04-16 20:45:00|11.57|9.57|11.57|9.57|11.58|9.58|11.56|9.56|0
1713300600000|2024-04-16 20:50:00|11.58|9.58|11.58|9.58|11.58|9.58|11.58|9.58|0
1713300900000|2024-04-16 20:55:00|11.57|9.57|11.56|9.56|11.57|9.57|11.55|9.55|0
1713301200000|2024-04-16 21:00:00|11.55|9.55|11.54|9.54|11.56|9.56|11.54|9.54|0
1713301500000|2024-04-16 21:05:00|11.55|9.55|11.54|9.54|11.55|9.55|11.53|9.53|0
1713301800000|2024-04-16 21:10:00|11.53|9.53|11.53|9.53|11.53|9.53|11.53|9.53|0
1713303300000|2024-04-16 21:35:00|11.54|9.54|11.53|9.53|11.54|9.54|11.53|9.53|0
1713303600000|2024-04-16 21:40:00|11.52|9.52|11.52|9.52|11.52|9.52|11.52|9.52|0
1713303900000|2024-04-16 21:45:00|11.53|9.53|11.53|9.53|11.53|9.53|11.53|9.53|0
1713304500000|2024-04-16 21:55:00|11.52|9.52|11.52|9.52|11.52|9.52|11.52|9.52|0
1713304800000|2024-04-16 22:00:00|11.51|9.51|11.47|9.47|11.51|9.51|11.45|9.45|0
1713305100000|2024-04-16 22:05:00|11.46|9.46|11.47|9.47|11.48|9.48|11.45|9.45|0
1713305400000|2024-04-16 22:10:00|11.48|9.48|11.48|9.48|11.49|9.49|11.48|9.48|0
1713305700000|2024-04-16 22:15:00|11.49|9.49|11.52|9.52|11.52|9.52|11.48|9.48|0
1713306000000|2024-04-16 22:20:00|11.51|9.51|11.52|9.52|11.52|9.52|11.51|9.51|0
1713306300000|2024-04-16 22:25:00|11.51|9.51|11.5|9.5|11.52|9.52|11.5|9.5|0
1713306600000|2024-04-16 22:30:00|11.49|9.49|11.48|9.48|11.49|9.49|11.48|9.48|0
1713306900000|2024-04-16 22:35:00|11.49|9.49|11.48|9.48|11.49|9.49|11.48|9.48|0
1713307200000|2024-04-16 22:40:00|11.47|9.47|11.48|9.48|11.48|9.48|11.47|9.47|0
1713307500000|2024-04-16 22:45:00|11.49|9.49|11.48|9.48|11.49|9.49|11.47|9.47|0
1713307800000|2024-04-16 22:50:00|11.47|9.47|11.47|9.47|11.48|9.48|11.46|9.46|0
1713308100000|2024-04-16 22:55:00|11.46|9.46|11.48|9.48|11.48|9.48|11.45|9.45|0
1713308400000|2024-04-16 23:00:00|11.47|9.47|11.5|9.5|11.5|9.5|11.47|9.47|0
1713308700000|2024-04-16 23:05:00|11.51|9.51|11.49|9.49|11.51|9.51|11.48|9.48|0
1713309000000|2024-04-16 23:10:00|11.5|9.5|11.5|9.5|11.5|9.5|11.49|9.49|0
1713309300000|2024-04-16 23:15:00|11.49|9.49|11.48|9.48|11.49|9.49|11.48|9.48|0
1713309600000|2024-04-16 23:20:00|11.47|9.47|11.46|9.46|11.47|9.47|11.46|9.46|0
1713309900000|2024-04-16 23:25:00|11.47|9.47|11.43|9.43|11.47|9.47|11.43|9.43|0
1713310200000|2024-04-16 23:30:00|11.42|9.42|11.41|9.41|11.43|9.43|11.41|9.41|0
1713310500000|2024-04-16 23:35:00|11.42|9.42|11.41|9.41|11.42|9.42|11.4|9.4|0
1713310800000|2024-04-16 23:40:00|11.4|9.4|11.39|9.39|11.41|9.41|11.38|9.38|0
1713311100000|2024-04-16 23:45:00|11.4|9.4|11.39|9.39|11.4|9.4|11.38|9.38|0
1713311400000|2024-04-16 23:50:00|11.38|9.38|11.36|9.36|11.39|9.39|11.36|9.36|0
1713311700000|2024-04-16 23:55:00|11.37|9.37|11.35|9.35|11.37|9.37|11.35|9.35|0
1713312000000|2024-04-17 00:00:00|11.36|9.36|11.4|9.4|11.4|9.4|11.35|9.35|0
1713312300000|2024-04-17 00:05:00|11.41|9.41|11.41|9.41|11.41|9.41|11.39|9.39|0
1713312600000|2024-04-17 00:10:00|11.4|9.4|11.45|9.45|11.46|9.46|11.4|9.4|0
1713312900000|2024-04-17 00:15:00|11.35|9.55|11.33|9.53|11.35|9.55|11.3|9.5|0
1713313200000|2024-04-17 00:20:00|11.34|9.54|12.02|10.22|12.02|10.22|11.16|9.36|0
1713313500000|2024-04-17 00:25:00|12.03|10.23|12.05|10.25|12.05|10.25|12.02|10.22|0
1713313800000|2024-04-17 00:30:00|12.06|10.26|12.12|10.32|12.13|10.33|12.06|10.26|0
1713314100000|2024-04-17 00:35:00|12.11|10.31|12.13|10.33|12.15|10.35|12.11|10.31|0
1713314400000|2024-04-17 00:40:00|12.14|10.34|12.12|10.32|12.15|10.35|12.11|10.31|0
1713314700000|2024-04-17 00:45:00|12.13|10.33|12.08|10.28|12.13|10.33|12.07|10.27|0
1713315000000|2024-04-17 00:50:00|12.07|10.27|12.03|10.23|12.07|10.27|12.03|10.23|0
1713315300000|2024-04-17 00:55:00|12.04|10.24|12.07|10.27|12.08|10.28|12.04|10.24|0
1713315600000|2024-04-17 01:00:00|12.08|10.28|12.09|10.29|12.1|10.3|12.08|10.28|0
1713315900000|2024-04-17 01:05:00|12.08|10.28|12.08|10.28|12.09|10.29|12.07|10.27|0
1713316200000|2024-04-17 01:10:00|12.09|10.29|12.07|10.27|12.09|10.29|12.07|10.27|0
1713316500000|2024-04-17 01:15:00|12.06|10.26|12.07|10.27|12.09|10.29|12.04|10.24|0
1713316800000|2024-04-17 01:20:00|12.06|10.26|12.02|10.22|12.07|10.27|12.01|10.21|0
1713317100000|2024-04-17 01:25:00|12.03|10.23|12.04|10.24|12.06|10.26|12.02|10.22|0
1713317400000|2024-04-17 01:30:00|12.05|10.25|12.06|10.26|12.07|10.27|12.04|10.24|0
1713317700000|2024-04-17 01:35:00|12.05|10.25|12.06|10.26|12.07|10.27|12.05|10.25|0
1713318000000|2024-04-17 01:40:00|12.07|10.27|12.07|10.27|12.08|10.28|12.06|10.26|0
1713318300000|2024-04-17 01:45:00|12.08|10.28|12.06|10.26|12.08|10.28|12.06|10.26|0
1713318600000|2024-04-17 01:50:00|12.05|10.25|12.03|10.23|12.06|10.26|11.99|10.19|0
1713318900000|2024-04-17 01:55:00|12.02|10.22|12.02|10.22|12.04|10.24|12.01|10.21|0
1713319200000|2024-04-17 02:00:00|12.01|10.21|12|10.2|12.03|10.23|12|10.2|0
1713319500000|2024-04-17 02:05:00|12.01|10.21|12.01|10.21|12.04|10.24|12|10.2|0
1713319800000|2024-04-17 02:10:00|12|10.2|12|10.2|12.02|10.22|12|10.2|0
1713320100000|2024-04-17 02:15:00|11.99|10.19|12|10.2|12.01|10.21|11.99|10.19|0
1713320400000|2024-04-17 02:20:00|11.99|10.19|11.99|10.19|12.01|10.21|11.99|10.19|0
1713320700000|2024-04-17 02:25:00|12|10.2|11.99|10.19|12|10.2|11.98|10.18|0
1713321000000|2024-04-17 02:30:00|11.98|10.18|11.96|10.16|11.99|10.19|11.96|10.16|0
1713321300000|2024-04-17 02:35:00|11.97|10.17|11.95|10.15|11.97|10.17|11.95|10.15|0
1713321600000|2024-04-17 02:40:00|11.96|10.16|11.96|10.16|11.96|10.16|11.96|10.16|0
1713321900000|2024-04-17 02:45:00|11.97|10.17|11.97|10.17|11.97|10.17|11.96|10.16|0
1713322200000|2024-04-17 02:50:00|11.96|10.16|11.96|10.16|11.97|10.17|11.94|10.14|0
1713322500000|2024-04-17 02:55:00|11.95|10.15|11.96|10.16|11.96|10.16|11.95|10.15|0
1713322800000|2024-04-17 03:00:00|11.95|10.15|11.96|10.16|11.97|10.17|11.95|10.15|0
1713323100000|2024-04-17 03:05:00|11.95|10.15|11.96|10.16|11.97|10.17|11.95|10.15|0
1713323400000|2024-04-17 03:10:00|11.97|10.17|11.95|10.15|11.97|10.17|11.94|10.14|0
1713323700000|2024-04-17 03:15:00|11.94|10.14|11.96|10.16|11.96|10.16|11.93|10.13|0
1713324000000|2024-04-17 03:20:00|11.97|10.17|11.96|10.16|11.97|10.17|11.96|10.16|0
1713324300000|2024-04-17 03:25:00|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1713324600000|2024-04-17 03:30:00|11.95|10.15|11.96|10.16|11.96|10.16|11.94|10.14|0
1713324900000|2024-04-17 03:35:00|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1713325200000|2024-04-17 03:40:00|11.94|10.14|11.96|10.16|11.97|10.17|11.94|10.14|0
1713325500000|2024-04-17 03:45:00|11.95|10.15|11.95|10.15|11.96|10.16|11.95|10.15|0
1713325800000|2024-04-17 03:50:00|11.94|10.14|11.94|10.14|11.95|10.15|11.94|10.14|0
1713326100000|2024-04-17 03:55:00|11.95|10.15|11.95|10.15|11.95|10.15|11.94|10.14|0
1713326400000|2024-04-17 04:00:00|11.94|10.14|11.96|10.16|11.96|10.16|11.94|10.14|0
1713326700000|2024-04-17 04:05:00|11.95|10.15|11.96|10.16|11.96|10.16|11.94|10.14|0
1713327000000|2024-04-17 04:10:00|11.97|10.17|11.95|10.15|11.97|10.17|11.94|10.14|0
1713327300000|2024-04-17 04:15:00|11.96|10.16|11.96|10.16|11.96|10.16|11.95|10.15|0
1713327600000|2024-04-17 04:20:00|11.95|10.15|11.94|10.14|11.95|10.15|11.94|10.14|0
1713327900000|2024-04-17 04:25:00|11.95|10.15|11.95|10.15|11.95|10.15|11.95|10.15|0
1713328200000|2024-04-17 04:30:00|11.96|10.16|11.96|10.16|11.97|10.17|11.96|10.16|0
1713328500000|2024-04-17 04:35:00|11.97|10.17|11.96|10.16|11.97|10.17|11.95|10.15|0
1713328800000|2024-04-17 04:40:00|11.95|10.15|11.96|10.16|11.96|10.16|11.95|10.15|0
1713329100000|2024-04-17 04:45:00|11.97|10.17|11.95|10.15|11.97|10.17|11.95|10.15|0
1713329400000|2024-04-17 04:50:00|11.96|10.16|11.95|10.15|11.96|10.16|11.95|10.15|0
1713329700000|2024-04-17 04:55:00|11.94|10.14|11.93|10.13|11.94|10.14|11.93|10.13|0
1713330000000|2024-04-17 05:00:00|11.94|10.14|11.96|10.16|12.02|10.22|11.94|10.14|0
1713330300000|2024-04-17 05:05:00|11.97|10.17|11.99|10.19|12.01|10.21|11.97|10.17|0
1713330600000|2024-04-17 05:10:00|11.98|10.18|11.97|10.17|11.99|10.19|11.97|10.17|0
1713330900000|2024-04-17 05:15:00|11.98|10.18|11.99|10.19|12|10.2|11.98|10.18|0
1713331200000|2024-04-17 05:20:00|12|10.2|11.99|10.19|12.01|10.21|11.99|10.19|0
1713331500000|2024-04-17 05:25:00|11.98|10.18|11.99|10.19|11.99|10.19|11.96|10.16|0
1713331800000|2024-04-17 05:30:00|11.98|10.18|12.03|10.23|12.03|10.23|11.98|10.18|0
1713332100000|2024-04-17 05:35:00|12.02|10.22|12.03|10.23|12.05|10.25|12.02|10.22|0
1713332400000|2024-04-17 05:40:00|12.04|10.24|12.06|10.26|12.07|10.27|12.04|10.24|0
1713332700000|2024-04-17 05:45:00|12.07|10.27|12.09|10.29|12.09|10.29|12.06|10.26|0
1713333000000|2024-04-17 05:50:00|12.08|10.28|12.18|10.38|12.19|10.39|12.08|10.28|0
1713333300000|2024-04-17 05:55:00|12.17|10.37|12.15|10.35|12.2|10.4|12.15|10.35|0
1713333600000|2024-04-17 06:00:00|12.16|10.36|12.32|10.52|12.41|10.61|12.14|10.34|0
1713333900000|2024-04-17 06:05:00|12.33|10.53|12.29|10.49|12.39|10.59|12.28|10.48|0
1713334200000|2024-04-17 06:10:00|12.3|10.5|12.28|10.48|12.33|10.53|12.28|10.48|0
1713334500000|2024-04-17 06:15:00|12.27|10.47|12.34|10.54|12.36|10.56|12.27|10.47|0
1713334800000|2024-04-17 06:20:00|12.33|10.53|12.27|10.47|12.34|10.54|12.26|10.46|0
1713335100000|2024-04-17 06:25:00|12.28|10.48|12.23|10.43|12.29|10.49|12.23|10.43|0
1713335400000|2024-04-17 06:30:00|12.24|10.44|12.26|10.46|12.26|10.46|12.22|10.42|0
1713335700000|2024-04-17 06:35:00|12.25|10.45|12.23|10.43|12.26|10.46|12.21|10.41|0
1713336000000|2024-04-17 06:40:00|12.22|10.42|12.23|10.43|12.25|10.45|12.2|10.4|0
1713336300000|2024-04-17 06:45:00|12.22|10.42|12.21|10.41|12.24|10.44|12.2|10.4|0
1713336600000|2024-04-17 06:50:00|12.2|10.4|12.21|10.41|12.22|10.42|12.19|10.39|0
1713336900000|2024-04-17 06:55:00|12.22|10.42|12.24|10.44|12.24|10.44|12.2|10.4|0
1713337200000|2024-04-17 07:00:00|12.23|10.43|12.15|10.35|12.25|10.45|12.15|10.35|0
1713337500000|2024-04-17 07:05:00|12.16|10.36|12.19|10.39|12.22|10.42|12.15|10.35|0
1713337800000|2024-04-17 07:10:00|12.18|10.38|12.14|10.34|12.21|10.41|12.14|10.34|0
1713338100000|2024-04-17 07:15:00|12.15|10.35|12.14|10.34|12.16|10.36|12.11|10.31|0
1713338400000|2024-04-17 07:20:00|12.15|10.35|12.14|10.34|12.18|10.38|12.12|10.32|0
1713338700000|2024-04-17 07:25:00|12.13|10.33|12.12|10.32|12.16|10.36|12.11|10.31|0
1713339000000|2024-04-17 07:30:00|12.13|10.33|12.18|10.38|12.19|10.39|12.12|10.32|0
1713339300000|2024-04-17 07:35:00|12.19|10.39|12.17|10.37|12.21|10.41|12.15|10.35|0
1713339600000|2024-04-17 07:40:00|12.15|10.35|12.07|10.27|12.17|10.37|12.07|10.27|0
1713339900000|2024-04-17 07:45:00|12.06|10.26|12.02|10.22|12.07|10.27|12.02|10.22|0
1713340200000|2024-04-17 07:50:00|12.03|10.23|12.02|10.22|12.04|10.24|12|10.2|0
1713340500000|2024-04-17 07:55:00|12.01|10.21|12.01|10.21|12.03|10.23|11.99|10.19|0
1713340800000|2024-04-17 08:00:00|12|10.2|12.01|10.21|12.04|10.24|11.99|10.19|0
1713341100000|2024-04-17 08:05:00|12.03|10.23|12.02|10.22|12.04|10.24|11.98|10.18|0
1713341400000|2024-04-17 08:10:00|12.01|10.21|11.95|10.15|12.02|10.22|11.94|10.14|0
1713341700000|2024-04-17 08:15:00|11.94|10.14|11.98|10.18|11.98|10.18|11.94|10.14|0
1713342000000|2024-04-17 08:20:00|11.97|10.17|11.93|10.13|11.98|10.18|11.92|10.12|0
1713342300000|2024-04-17 08:25:00|11.92|10.12|11.92|10.12|11.93|10.13|11.9|10.1|0
1713342600000|2024-04-17 08:30:00|11.93|10.13|12.22|10.42|12.28|10.48|11.93|10.13|0
1713342900000|2024-04-17 08:35:00|12.21|10.41|12.22|10.42|12.24|10.44|12.21|10.41|0
1713343200000|2024-04-17 08:40:00|12.21|10.41|12.17|10.37|12.22|10.42|12.17|10.37|0
1713343500000|2024-04-17 08:45:00|12.16|10.36|12.17|10.37|12.17|10.37|12.15|10.35|0
1713343800000|2024-04-17 08:50:00|12.18|10.38|12.22|10.42|12.23|10.43|12.18|10.38|0
1713344100000|2024-04-17 08:55:00|12.21|10.41|12.19|10.39|12.22|10.42|12.19|10.39|0
1713344400000|2024-04-17 09:00:00|12.2|10.4|12.24|10.44|12.3|10.5|12.2|10.4|0
1713344700000|2024-04-17 09:05:00|12.23|10.43|12.21|10.41|12.24|10.44|12.21|10.41|0
1713345000000|2024-04-17 09:10:00|12.22|10.42|12.26|10.46|12.26|10.46|12.2|10.4|0
1713345300000|2024-04-17 09:15:00|12.25|10.45|12.28|10.48|12.29|10.49|12.24|10.44|0
1713345600000|2024-04-17 09:20:00|12.29|10.49|12.25|10.45|12.29|10.49|12.25|10.45|0
1713345900000|2024-04-17 09:25:00|12.26|10.46|12.25|10.45|12.28|10.48|12.24|10.44|0
1713346200000|2024-04-17 09:30:00|12.24|10.44|12.24|10.44|12.25|10.45|12.21|10.41|0
1713346500000|2024-04-17 09:35:00|12.23|10.43|12.22|10.42|12.24|10.44|12.21|10.41|0
1713346800000|2024-04-17 09:40:00|12.21|10.41|12.22|10.42|12.23|10.43|12.21|10.41|0
1713347100000|2024-04-17 09:45:00|12.21|10.41|12.18|10.38|12.23|10.43|12.18|10.38|0
1713347400000|2024-04-17 09:50:00|12.19|10.39|11.25|9.45|12.38|10.58|11.25|9.45|0
1713347700000|2024-04-17 09:55:00|11.26|9.46|11.25|9.45|11.28|9.48|11.25|9.45|0
1713348000000|2024-04-17 10:00:00|11.26|9.46|11.26|9.46|11.27|9.47|11.24|9.44|0
1713348300000|2024-04-17 10:05:00|11.27|9.47|11.22|9.42|11.27|9.47|11.22|9.42|0
1713348600000|2024-04-17 10:10:00|11.23|9.43|11.23|9.43|11.23|9.43|11.22|9.42|0
1713348900000|2024-04-17 10:15:00|11.22|9.42|11.21|9.41|11.24|9.44|11.21|9.41|0
1713349200000|2024-04-17 10:20:00|11.22|9.42|11.26|9.46|11.28|9.48|11.22|9.42|0
1713349500000|2024-04-17 10:25:00|11.25|9.45|11.23|9.43|11.26|9.46|11.22|9.42|0
1713349800000|2024-04-17 10:30:00|11.21|9.41|11.19|9.39|11.21|9.41|11.17|9.37|0
1713350100000|2024-04-17 10:35:00|11.2|9.4|11.21|9.41|11.23|9.43|11.19|9.39|0
1713350400000|2024-04-17 10:40:00|11.2|9.4|11.17|9.37|11.21|9.41|11.17|9.37|0
1713350700000|2024-04-17 10:45:00|11.18|9.38|11.17|9.37|11.19|9.39|11.17|9.37|0
1713351000000|2024-04-17 10:50:00|11.18|9.38|11.22|9.42|11.23|9.43|11.18|9.38|0
1713351300000|2024-04-17 10:55:00|11.23|9.43|11.24|9.44|11.25|9.45|11.22|9.42|0
1713351600000|2024-04-17 11:00:00|11.23|9.43|11.22|9.42|11.24|9.44|11.21|9.41|0
1713351900000|2024-04-17 11:05:00|11.21|9.41|11.22|9.42|11.23|9.43|11.21|9.41|0
1713352200000|2024-04-17 11:10:00|11.21|9.41|11.24|9.44|11.24|9.44|11.21|9.41|0
1713352500000|2024-04-17 11:15:00|11.23|9.43|11.27|9.47|11.28|9.48|11.23|9.43|0
1713352800000|2024-04-17 11:20:00|11.28|9.48|11.3|9.5|11.31|9.51|11.27|9.47|0
1713353100000|2024-04-17 11:25:00|11.31|9.51|11.26|9.46|11.31|9.51|11.26|9.46|0
1713353400000|2024-04-17 11:30:00|11.27|9.47|11.25|9.45|11.29|9.49|11.23|9.43|0
1713353700000|2024-04-17 11:35:00|11.26|9.46|11.29|9.49|11.3|9.5|11.25|9.45|0
1713354000000|2024-04-17 11:40:00|11.3|9.5|11.27|9.47|11.3|9.5|11.27|9.47|0
1713354300000|2024-04-17 11:45:00|11.26|9.46|11.24|9.44|11.29|9.49|11.23|9.43|0
1713354600000|2024-04-17 11:50:00|11.25|9.45|11.29|9.49|11.3|9.5|11.25|9.45|0
1713354900000|2024-04-17 11:55:00|11.28|9.48|11.31|9.51|11.33|9.53|11.28|9.48|0
1713355200000|2024-04-17 12:00:00|11.32|9.52|11.33|9.53|11.36|9.56|11.3|9.5|0
1713355500000|2024-04-17 12:05:00|11.32|9.52|11.34|9.54|11.35|9.55|11.29|9.49|0
1713355800000|2024-04-17 12:10:00|11.37|9.57|11.31|9.51|11.38|9.58|11.31|9.51|0
1713356100000|2024-04-17 12:15:00|11.32|9.52|11.25|9.45|11.32|9.52|11.23|9.43|0
1713356400000|2024-04-17 12:20:00|11.24|9.44|11.36|9.56|11.36|9.56|11.24|9.44|0
1713356700000|2024-04-17 12:25:00|11.35|9.55|11.33|9.53|11.39|9.59|11.31|9.51|0
1713357000000|2024-04-17 12:30:00|11.34|9.54|11.31|9.51|11.35|9.55|11.3|9.5|0
1713357300000|2024-04-17 12:35:00|11.3|9.5|11.28|9.48|11.31|9.51|11.26|9.46|0
1713357600000|2024-04-17 12:40:00|11.27|9.47|11.2|9.4|11.33|9.53|11.19|9.39|0
1713357900000|2024-04-17 12:45:00|11.21|9.41|11.17|9.37|11.22|9.42|11.13|9.33|0
1713358200000|2024-04-17 12:50:00|11.16|9.36|11.13|9.33|11.17|9.37|11.13|9.33|0
1713358500000|2024-04-17 12:55:00|11.14|9.34|11.14|9.34|11.16|9.36|11.11|9.31|0
1713358800000|2024-04-17 13:00:00|11.15|9.35|11.1|9.3|11.16|9.36|11.1|9.3|0
1713359100000|2024-04-17 13:05:00|11.09|9.29|11.12|9.32|11.15|9.35|11.08|9.28|0
1713359400000|2024-04-17 13:10:00|11.11|9.31|11.01|9.21|11.12|9.32|11.01|9.21|0
1713359700000|2024-04-17 13:15:00|11|9.2|11.03|9.23|11.06|9.26|11|9.2|0
1713360000000|2024-04-17 13:20:00|11.02|9.22|11.02|9.22|11.04|9.24|11.01|9.21|0
1713360300000|2024-04-17 13:25:00|11.03|9.23|11.03|9.23|11.05|9.25|11|9.2|0
1713360600000|2024-04-17 13:30:00|11.05|9.25|11.21|9.41|11.21|9.41|11.03|9.23|0
1713360900000|2024-04-17 13:35:00|11.15|9.35|11.12|9.32|11.18|9.38|11.08|9.28|0
1713361200000|2024-04-17 13:40:00|11.11|9.31|11.07|9.27|11.18|9.38|11.06|9.26|0
1713361500000|2024-04-17 13:45:00|11.09|9.29|11.15|9.35|11.16|9.36|11.04|9.24|0
1713361800000|2024-04-17 13:50:00|11.16|9.36|11.17|9.37|11.21|9.41|11.12|9.32|0
1713362100000|2024-04-17 13:55:00|11.18|9.38|11.18|9.38|11.22|9.42|11.13|9.33|0
1713362400000|2024-04-17 14:00:00|11.17|9.37|11.32|9.52|11.36|9.56|11.17|9.37|0
1713362700000|2024-04-17 14:05:00|11.33|9.53|11.26|9.46|11.33|9.53|11.24|9.44|0
1713363000000|2024-04-17 14:10:00|11.27|9.47|11.37|9.57|11.41|9.61|11.26|9.46|0
1713363300000|2024-04-17 14:15:00|11.38|9.58|11.22|9.42|11.42|9.62|11.02|9.22|0
1713363600000|2024-04-17 14:20:00|11.21|9.41|11.21|9.41|11.3|9.5|11.2|9.4|0
1713363900000|2024-04-17 14:25:00|11.2|9.4|11.16|9.36|11.2|9.4|11.12|9.32|0
1713364200000|2024-04-17 14:30:00|11.17|9.37|11.21|9.41|11.21|9.41|11.14|9.34|0
1713364500000|2024-04-17 14:35:00|11.22|9.42|11.23|9.43|11.28|9.48|11.18|9.38|0
1713364800000|2024-04-17 14:40:00|11.24|9.44|11.24|9.44|11.27|9.47|11.21|9.41|0
1713365100000|2024-04-17 14:45:00|11.25|9.45|11.18|9.38|11.27|9.47|11.16|9.36|0
1713365400000|2024-04-17 14:50:00|11.19|9.39|11.28|9.48|11.64|9.84|11.14|9.34|0
1713365700000|2024-04-17 14:55:00|11.29|9.49|11.22|9.42|11.29|9.49|11.2|9.4|0
1713366000000|2024-04-17 15:00:00|11.21|9.41|11.06|9.26|11.23|9.43|11.05|9.25|0
1713366300000|2024-04-17 15:05:00|11.07|9.27|11.29|9.49|11.31|9.51|11.06|9.26|0
1713366600000|2024-04-17 15:10:00|11.28|9.48|11.33|9.53|11.35|9.55|11.27|9.47|0
1713366900000|2024-04-17 15:15:00|11.34|9.54|11.28|9.48|11.36|9.56|11.22|9.42|0
1713367200000|2024-04-17 15:20:00|11.27|9.47|11.26|9.46|11.31|9.51|11.21|9.41|0
1713367500000|2024-04-17 15:25:00|11.25|9.45|11.42|9.62|11.42|9.62|11.25|9.45|0
1713367800000|2024-04-17 15:30:00|11.43|9.63|11.42|9.62|11.55|9.75|11.22|9.42|0
1713368100000|2024-04-17 15:35:00|11.41|9.61|11.38|9.58|11.42|9.62|11.35|9.55|0
1713368400000|2024-04-17 15:40:00|11.36|9.56|11.3|9.5|11.36|9.56|11.27|9.47|0
1713368700000|2024-04-17 15:45:00|11.29|9.49|11.47|9.67|11.5|9.7|11.28|9.48|0
1713369000000|2024-04-17 15:50:00|11.48|9.68|11.41|9.61|11.48|9.68|11.4|9.6|0
1713369300000|2024-04-17 15:55:00|11.42|9.62|11.43|9.63|11.45|9.65|11.4|9.6|0
1713369600000|2024-04-17 16:00:00|11.44|9.64|11.58|9.78|11.58|9.78|11.43|9.63|0
1713369900000|2024-04-17 16:05:00|11.57|9.77|11.66|9.86|11.69|9.89|11.57|9.77|0
1713370200000|2024-04-17 16:10:00|11.64|9.84|11.55|9.75|11.64|9.84|11.51|9.71|0
1713370500000|2024-04-17 16:15:00|11.54|9.74|11.64|9.84|11.65|9.85|11.35|9.55|0
1713370800000|2024-04-17 16:20:00|11.63|9.83|11.68|9.88|11.69|9.89|11.57|9.77|0
1713371100000|2024-04-17 16:25:00|11.67|9.87|11.66|9.86|11.7|9.9|11.59|9.79|0
1713371400000|2024-04-17 16:30:00|11.67|9.87|11.69|9.89|11.73|9.93|11.66|9.86|0
1713371700000|2024-04-17 16:35:00|11.68|9.88|11.71|9.91|11.73|9.93|11.68|9.88|0
1713372000000|2024-04-17 16:40:00|11.72|9.92|11.83|10.03|11.83|10.03|11.67|9.87|0
1713372300000|2024-04-17 16:45:00|11.82|10.02|11.56|9.76|11.89|10.09|11.5|9.7|0
1713372600000|2024-04-17 16:50:00|11.57|9.77|11.54|9.74|11.6|9.8|11.53|9.73|0
1713372900000|2024-04-17 16:55:00|11.55|9.75|11.73|9.93|11.83|10.03|11.53|9.73|0
1713373200000|2024-04-17 17:00:00|11.74|9.94|11.76|9.96|11.76|9.96|11.63|9.83|0
1713373500000|2024-04-17 17:05:00|11.75|9.95|11.6|9.8|11.75|9.95|11.58|9.78|0
1713373800000|2024-04-17 17:10:00|11.61|9.81|11.59|9.79|11.63|9.83|11.57|9.77|0
1713374100000|2024-04-17 17:15:00|11.58|9.78|11.75|9.95|11.75|9.95|11.48|9.68|0
1713374400000|2024-04-17 17:20:00|11.66|9.86|11.55|9.75|11.66|9.86|11.47|9.67|0
1713374700000|2024-04-17 17:25:00|11.54|9.74|11.47|9.67|11.57|9.77|11.46|9.66|0
1713375000000|2024-04-17 17:30:00|11.46|9.66|11.49|9.69|11.5|9.7|11.43|9.63|0
1713375300000|2024-04-17 17:35:00|11.47|9.67|11.4|9.6|11.55|9.75|11.39|9.59|0
1713375600000|2024-04-17 17:40:00|11.41|9.61|11.42|9.62|11.49|9.69|11.37|9.57|0
1713375900000|2024-04-17 17:45:00|11.41|9.61|11.39|9.59|11.51|9.71|11.39|9.59|0
1713376200000|2024-04-17 17:50:00|11.38|9.58|11.35|9.55|11.45|9.65|11.32|9.52|0
1713376500000|2024-04-17 17:55:00|11.34|9.54|11.41|9.61|11.44|9.64|11.29|9.49|0
1713376800000|2024-04-17 18:00:00|11.42|9.62|11.31|9.51|11.47|9.67|11.31|9.51|0
1713377100000|2024-04-17 18:05:00|11.32|9.52|11.33|9.53|11.37|9.57|11.31|9.51|0
1713377400000|2024-04-17 18:10:00|11.34|9.54|11.41|9.61|11.42|9.62|11.34|9.54|0
1713377700000|2024-04-17 18:15:00|11.4|9.6|11.39|9.59|11.48|9.68|11.35|9.55|0
1713378000000|2024-04-17 18:20:00|11.4|9.6|11.42|9.62|11.46|9.66|11.39|9.59|0
1713378300000|2024-04-17 18:25:00|11.41|9.61|11.41|9.61|11.44|9.64|11.34|9.54|0
1713378600000|2024-04-17 18:30:00|11.4|9.6|11.41|9.61|11.43|9.63|11.38|9.58|0
1713378900000|2024-04-17 18:35:00|11.4|9.6|11.38|9.58|11.48|9.68|11.36|9.56|0
1713379200000|2024-04-17 18:40:00|11.37|9.57|11.35|9.55|11.38|9.58|11.11|9.31|0
1713379500000|2024-04-17 18:45:00|11.36|9.56|11.2|9.4|11.37|9.57|11.05|9.25|0
1713379800000|2024-04-17 18:50:00|11.18|9.38|11.41|9.61|11.43|9.63|11.15|9.35|0
1713380100000|2024-04-17 18:55:00|11.4|9.6|11.22|9.42|11.46|9.66|10.95|9.15|0
1713380400000|2024-04-17 19:00:00|11.23|9.43|11.33|9.53|11.34|9.54|11.23|9.43|0
1713380700000|2024-04-17 19:05:00|11.31|9.51|11.3|9.5|11.34|9.54|11.18|9.38|0
1713381000000|2024-04-17 19:10:00|11.31|9.51|11.37|9.57|11.39|9.59|11.28|9.48|0
1713381300000|2024-04-17 19:15:00|11.36|9.56|11.25|9.45|11.36|9.56|11.21|9.41|0
1713381600000|2024-04-17 19:20:00|11.26|9.46|11.29|9.49|11.32|9.52|11.22|9.42|0
1713381900000|2024-04-17 19:25:00|11.28|9.48|11.22|9.42|11.34|9.54|11.22|9.42|0
1713382200000|2024-04-17 19:30:00|11.21|9.41|11.14|9.34|11.22|9.42|11.12|9.32|0
1713382500000|2024-04-17 19:35:00|11.16|9.36|11.22|9.42|11.26|9.46|11.15|9.35|0
1713382800000|2024-04-17 19:40:00|11.23|9.43|11.13|9.33|11.27|9.47|11.11|9.31|0
1713383100000|2024-04-17 19:45:00|11.15|9.35|11.08|9.28|11.16|9.36|11.05|9.25|0
1713383400000|2024-04-17 19:50:00|11.09|9.29|11.08|9.28|11.19|9.39|11.06|9.26|0
1713383700000|2024-04-17 19:55:00|11.09|9.29|11.27|9.47|11.27|9.47|11.08|9.28|0
1713384000000|2024-04-17 20:00:00|11.26|9.46|11.25|9.45|11.33|9.53|11.24|9.44|0
1713384300000|2024-04-17 20:05:00|11.28|9.48|11.25|9.45|11.3|9.5|11.24|9.44|0
1713384600000|2024-04-17 20:10:00|11.26|9.46|11.26|9.46|11.27|9.47|11.25|9.45|0
1713384900000|2024-04-17 20:15:00|11.36|9.36|11.36|9.36|11.39|9.39|11.35|9.35|0
1713385200000|2024-04-17 20:20:00|11.37|9.37|11.36|9.36|11.37|9.37|11.35|9.35|0
1713385500000|2024-04-17 20:25:00|11.35|9.35|11.34|9.34|11.36|9.36|11.34|9.34|0
1713385800000|2024-04-17 20:30:00|11.35|9.35|11.34|9.34|11.35|9.35|11.34|9.34|0
1713386400000|2024-04-17 20:40:00|11.35|9.35|11.36|9.36|11.36|9.36|11.34|9.34|0
1713386700000|2024-04-17 20:45:00|11.35|9.35|11.34|9.34|11.35|9.35|11.34|9.34|0
1713387000000|2024-04-17 20:50:00|11.35|9.35|11.35|9.35|11.35|9.35|11.34|9.34|0
1713387300000|2024-04-17 20:55:00|11.34|9.34|11.34|9.34|11.35|9.35|11.34|9.34|0
1713387600000|2024-04-17 21:00:00|11.35|9.35|11.33|9.33|11.35|9.35|11.33|9.33|0
1713387900000|2024-04-17 21:05:00|11.32|9.32|11.33|9.33|11.33|9.33|11.32|9.32|0
1713388500000|2024-04-17 21:15:00|11.32|9.32|11.33|9.33|11.33|9.33|11.32|9.32|0
1713388800000|2024-04-17 21:20:00|11.32|9.32|11.32|9.32|11.33|9.33|11.32|9.32|0
1713389100000|2024-04-17 21:25:00|11.33|9.33|11.32|9.32|11.33|9.33|11.32|9.32|0
1713389400000|2024-04-17 21:30:00|11.31|9.31|11.32|9.32|11.32|9.32|11.31|9.31|0
1713389700000|2024-04-17 21:35:00|11.33|9.33|11.33|9.33|11.33|9.33|11.33|9.33|0
1713390000000|2024-04-17 21:40:00|11.32|9.32|11.33|9.33|11.33|9.33|11.32|9.32|0
1713390300000|2024-04-17 21:45:00|11.32|9.32|11.33|9.33|11.33|9.33|11.32|9.32|0
1713391200000|2024-04-17 22:00:00|11.32|9.32|11.29|9.29|11.33|9.33|11.28|9.28|0
1713391500000|2024-04-17 22:05:00|11.3|9.3|11.28|9.28|11.31|9.31|11.28|9.28|0
1713391800000|2024-04-17 22:10:00|11.29|9.29|11.29|9.29|11.29|9.29|11.28|9.28|0
1713392100000|2024-04-17 22:15:00|11.28|9.28|11.28|9.28|11.31|9.31|11.28|9.28|0
1713392400000|2024-04-17 22:20:00|11.29|9.29|11.28|9.28|11.29|9.29|11.27|9.27|0
1713392700000|2024-04-17 22:25:00|11.29|9.29|11.3|9.3|11.3|9.3|11.29|9.29|0
1713393000000|2024-04-17 22:30:00|11.29|9.29|11.3|9.3|11.3|9.3|11.28|9.28|0
1713393300000|2024-04-17 22:35:00|11.29|9.29|11.3|9.3|11.31|9.31|11.29|9.29|0
1713393600000|2024-04-17 22:40:00|11.29|9.29|11.28|9.28|11.3|9.3|11.27|9.27|0
1713393900000|2024-04-17 22:45:00|11.27|9.27|11.28|9.28|11.28|9.28|11.27|9.27|0
1713394200000|2024-04-17 22:50:00|11.29|9.29|11.28|9.28|11.31|9.31|11.28|9.28|0
1713394500000|2024-04-17 22:55:00|11.27|9.27|11.28|9.28|11.28|9.28|11.27|9.27|0
1713394800000|2024-04-17 23:00:00|11.27|9.27|11.26|9.26|11.28|9.28|11.25|9.25|0
1713395100000|2024-04-17 23:05:00|11.25|9.25|11.26|9.26|11.26|9.26|11.25|9.25|0
1713395400000|2024-04-17 23:10:00|11.25|9.25|11.28|9.28|11.28|9.28|11.25|9.25|0
1713395700000|2024-04-17 23:15:00|11.29|9.29|11.28|9.28|11.29|9.29|11.27|9.27|0
1713396000000|2024-04-17 23:20:00|11.29|9.29|11.29|9.29|11.31|9.31|11.29|9.29|0
1713396300000|2024-04-17 23:25:00|11.3|9.3|11.29|9.29|11.3|9.3|11.29|9.29|0
1713396600000|2024-04-17 23:30:00|11.28|9.28|11.28|9.28|11.29|9.29|11.27|9.27|0
1713396900000|2024-04-17 23:35:00|11.29|9.29|11.28|9.28|11.29|9.29|11.28|9.28|0
1713397200000|2024-04-17 23:40:00|11.27|9.27|11.27|9.27|11.28|9.28|11.26|9.26|0
1713397500000|2024-04-17 23:45:00|11.26|9.26|11.28|9.28|11.28|9.28|11.26|9.26|0
1713397800000|2024-04-17 23:50:00|11.27|9.27|11.26|9.26|11.28|9.28|11.26|9.26|0
1713398100000|2024-04-17 23:55:00|11.27|9.27|11.26|9.26|11.27|9.27|11.24|9.24|0
1713398400000|2024-04-18 00:00:00|11.25|9.25|11.27|9.27|11.28|9.28|11.25|9.25|0
1713398700000|2024-04-18 00:05:00|11.26|9.26|11.25|9.25|11.27|9.27|11.25|9.25|0
1713399000000|2024-04-18 00:10:00|11.26|9.26|11.27|9.27|11.27|9.27|11.26|9.26|0
1713399300000|2024-04-18 00:15:00|11.17|9.37|11.13|9.33|11.17|9.37|11.12|9.32|0
1713399600000|2024-04-18 00:20:00|11.14|9.34|11.14|9.34|11.16|9.36|11.14|9.34|0
1713399900000|2024-04-18 00:25:00|11.13|9.33|11.13|9.33|11.14|9.34|11.11|9.31|0
1713400200000|2024-04-18 00:30:00|11.12|9.32|11.12|9.32|11.13|9.33|11.11|9.31|0
1713400800000|2024-04-18 00:40:00|11.11|9.31|11.14|9.34|11.14|9.34|11.11|9.31|0
1713401100000|2024-04-18 00:45:00|11.13|9.33|11.15|9.35|11.15|9.35|11.13|9.33|0
1713401400000|2024-04-18 00:50:00|11.14|9.34|11.16|9.36|11.17|9.37|11.14|9.34|0
1713401700000|2024-04-18 00:55:00|11.15|9.35|11.13|9.33|11.16|9.36|11.13|9.33|0
1713402000000|2024-04-18 01:00:00|11.12|9.32|11.13|9.33|11.13|9.33|11.1|9.3|0
1713402300000|2024-04-18 01:05:00|11.12|9.32|11.12|9.32|11.14|9.34|11.12|9.32|0
1713402600000|2024-04-18 01:10:00|11.13|9.33|11.11|9.31|11.13|9.33|11.11|9.31|0
1713402900000|2024-04-18 01:15:00|11.12|9.32|11.1|9.3|11.12|9.32|11.1|9.3|0
1713403200000|2024-04-18 01:20:00|11.11|9.31|11.12|9.32|11.14|9.34|11.11|9.31|0
1713403500000|2024-04-18 01:25:00|11.11|9.31|11.11|9.31|11.11|9.31|11.1|9.3|0
1713403800000|2024-04-18 01:30:00|11.12|9.32|11.12|9.32|11.14|9.34|11.11|9.31|0
1713404100000|2024-04-18 01:35:00|11.11|9.31|11.11|9.31|11.13|9.33|11.1|9.3|0
1713404400000|2024-04-18 01:40:00|11.12|9.32|11.13|9.33|11.13|9.33|11.11|9.31|0
1713404700000|2024-04-18 01:45:00|11.12|9.32|11.11|9.31|11.13|9.33|11.1|9.3|0
1713405000000|2024-04-18 01:50:00|11.1|9.3|11.11|9.31|11.11|9.31|11.1|9.3|0
1713405300000|2024-04-18 01:55:00|11.1|9.3|11.08|9.28|11.11|9.31|11.08|9.28|0
1713405600000|2024-04-18 02:00:00|11.09|9.29|11.07|9.27|11.09|9.29|11.07|9.27|0
1713405900000|2024-04-18 02:05:00|11.08|9.28|11.07|9.27|11.09|9.29|11.06|9.26|0
1713406200000|2024-04-18 02:10:00|11.06|9.26|11.04|9.24|11.07|9.27|11.04|9.24|0
1713406500000|2024-04-18 02:15:00|11.05|9.25|11.02|9.22|11.05|9.25|11.02|9.22|0
1713406800000|2024-04-18 02:20:00|11.03|9.23|11.03|9.23|11.03|9.23|11.02|9.22|0
1713407100000|2024-04-18 02:25:00|11.02|9.22|11.01|9.21|11.03|9.23|11.01|9.21|0
1713407400000|2024-04-18 02:30:00|11.02|9.22|11.02|9.22|11.03|9.23|11.02|9.22|0
1713407700000|2024-04-18 02:35:00|11.03|9.23|11.01|9.21|11.03|9.23|11.01|9.21|0
1713408000000|2024-04-18 02:40:00|11.02|9.22|11.02|9.22|11.02|9.22|11.01|9.21|0
1713408300000|2024-04-18 02:45:00|11.01|9.21|11.02|9.22|11.02|9.22|11.01|9.21|0
1713408600000|2024-04-18 02:50:00|11.01|9.21|11.02|9.22|11.02|9.22|11.01|9.21|0
1713408900000|2024-04-18 02:55:00|11.01|9.21|11.03|9.23|11.03|9.23|11.01|9.21|0
1713409200000|2024-04-18 03:00:00|11.02|9.22|11.01|9.21|11.02|9.22|11.01|9.21|0
1713409500000|2024-04-18 03:05:00|11|9.2|11|9.2|11.01|9.21|11|9.2|0
1713409800000|2024-04-18 03:10:00|10.99|9.19|11.01|9.21|11.01|9.21|10.99|9.19|0
1713410100000|2024-04-18 03:15:00|11|9.2|11|9.2|11.01|9.21|10.99|9.19|0
1713410400000|2024-04-18 03:20:00|10.99|9.19|10.99|9.19|10.99|9.19|10.97|9.17|0
1713410700000|2024-04-18 03:25:00|10.98|9.18|10.99|9.19|10.99|9.19|10.98|9.18|0
1713411000000|2024-04-18 03:30:00|10.98|9.18|10.97|9.17|10.99|9.19|10.97|9.17|0
1713411300000|2024-04-18 03:35:00|10.98|9.18|10.98|9.18|10.98|9.18|10.97|9.17|0
1713411600000|2024-04-18 03:40:00|10.97|9.17|10.97|9.17|10.98|9.18|10.97|9.17|0
1713411900000|2024-04-18 03:45:00|10.98|9.18|10.98|9.18|10.98|9.18|10.97|9.17|0
1713412200000|2024-04-18 03:50:00|10.99|9.19|10.98|9.18|10.99|9.19|10.98|9.18|0
1713412500000|2024-04-18 03:55:00|10.97|9.17|10.97|9.17|10.98|9.18|10.97|9.17|0
1713412800000|2024-04-18 04:00:00|10.98|9.18|10.97|9.17|10.99|9.19|10.97|9.17|0
1713413100000|2024-04-18 04:05:00|10.98|9.18|10.98|9.18|10.98|9.18|10.97|9.17|0
1713413400000|2024-04-18 04:10:00|10.97|9.17|10.97|9.17|10.98|9.18|10.97|9.17|0
1713413700000|2024-04-18 04:15:00|10.98|9.18|10.97|9.17|10.98|9.18|10.97|9.17|0
1713414000000|2024-04-18 04:20:00|10.98|9.18|10.96|9.16|10.98|9.18|10.96|9.16|0
1713414300000|2024-04-18 04:25:00|10.97|9.17|10.95|9.15|10.97|9.17|10.95|9.15|0
1713414600000|2024-04-18 04:30:00|10.96|9.16|10.96|9.16|10.96|9.16|10.95|9.15|0
1713414900000|2024-04-18 04:35:00|10.97|9.17|10.97|9.17|10.97|9.17|10.97|9.17|0
1713415200000|2024-04-18 04:40:00|10.96|9.16|10.97|9.17|10.97|9.17|10.96|9.16|0
1713415500000|2024-04-18 04:45:00|10.98|9.18|10.97|9.17|10.98|9.18|10.97|9.17|0
1713415800000|2024-04-18 04:50:00|10.98|9.18|10.98|9.18|10.98|9.18|10.98|9.18|0
1713416100000|2024-04-18 04:55:00|10.97|9.17|10.98|9.18|10.98|9.18|10.97|9.17|0
1713416400000|2024-04-18 05:00:00|10.97|9.17|10.99|9.19|11|9.2|10.97|9.17|0
1713416700000|2024-04-18 05:05:00|11|9.2|10.99|9.19|11|9.2|10.99|9.19|0
1713417000000|2024-04-18 05:10:00|11|9.2|11|9.2|11|9.2|10.99|9.19|0
1713417300000|2024-04-18 05:15:00|11.01|9.21|11.01|9.21|11.02|9.22|11|9.2|0
1713417600000|2024-04-18 05:20:00|11.02|9.22|10.97|9.17|11.02|9.22|10.97|9.17|0
1713417900000|2024-04-18 05:25:00|10.96|9.16|10.97|9.17|10.97|9.17|10.95|9.15|0
1713418200000|2024-04-18 05:30:00|10.96|9.16|10.91|9.11|10.96|9.16|10.9|9.1|0
1713418500000|2024-04-18 05:35:00|10.92|9.12|10.92|9.12|10.93|9.13|10.92|9.12|0
1713418800000|2024-04-18 05:40:00|10.91|9.11|10.9|9.1|10.92|9.12|10.9|9.1|0
1713419100000|2024-04-18 05:45:00|10.91|9.11|10.9|9.1|10.91|9.11|10.9|9.1|0
1713419400000|2024-04-18 05:50:00|10.91|9.11|10.91|9.11|10.93|9.13|10.91|9.11|0
1713419700000|2024-04-18 05:55:00|10.9|9.1|10.91|9.11|10.92|9.12|10.9|9.1|0
1713420000000|2024-04-18 06:00:00|10.9|9.1|10.9|9.1|10.92|9.12|10.89|9.09|0
1713420300000|2024-04-18 06:05:00|10.89|9.09|10.87|9.07|10.91|9.11|10.87|9.07|0
1713420600000|2024-04-18 06:10:00|10.88|9.08|10.87|9.07|10.89|9.09|10.87|9.07|0
1713420900000|2024-04-18 06:15:00|10.86|9.06|10.86|9.06|10.87|9.07|10.85|9.05|0
1713421200000|2024-04-18 06:20:00|10.85|9.05|10.86|9.06|10.87|9.07|10.84|9.04|0
1713421500000|2024-04-18 06:25:00|10.87|9.07|10.89|9.09|10.9|9.1|10.86|9.06|0
1713421800000|2024-04-18 06:30:00|10.88|9.08|10.86|9.06|10.88|9.08|10.85|9.05|0
1713422100000|2024-04-18 06:35:00|10.87|9.07|10.88|9.08|10.88|9.08|10.86|9.06|0
1713422400000|2024-04-18 06:40:00|10.87|9.07|10.87|9.07|10.87|9.07|10.85|9.05|0
1713422700000|2024-04-18 06:45:00|10.88|9.08|10.85|9.05|10.88|9.08|10.85|9.05|0
1713423000000|2024-04-18 06:50:00|10.86|9.06|10.87|9.07|10.88|9.08|10.86|9.06|0
1713423300000|2024-04-18 06:55:00|10.88|9.08|10.87|9.07|10.9|9.1|10.87|9.07|0
1713423600000|2024-04-18 07:00:00|10.88|9.08|11.08|9.28|12.78|10.98|10.87|9.07|0
1713423900000|2024-04-18 07:05:00|11.07|9.27|11.1|9.3|11.12|9.32|11.07|9.27|0
1713424200000|2024-04-18 07:10:00|11.11|9.31|11.1|9.3|11.12|9.32|11.08|9.28|0
1713424500000|2024-04-18 07:15:00|11.09|9.29|11.13|9.33|11.16|9.36|11.09|9.29|0
1713424800000|2024-04-18 07:20:00|11.14|9.34|11.09|9.29|11.14|9.34|11.09|9.29|0
1713425100000|2024-04-18 07:25:00|11.08|9.28|11.1|9.3|11.1|9.3|11.07|9.27|0
1713425400000|2024-04-18 07:30:00|11.11|9.31|11.13|9.33|11.13|9.33|11.08|9.28|0
1713425700000|2024-04-18 07:35:00|11.12|9.32|11.13|9.33|11.13|9.33|11.1|9.3|0
1713426000000|2024-04-18 07:40:00|11.14|9.34|11.13|9.33|11.15|9.35|11.12|9.32|0
1713426300000|2024-04-18 07:45:00|11.12|9.32|11.1|9.3|11.13|9.33|11.09|9.29|0
1713426600000|2024-04-18 07:50:00|11.09|9.29|11.1|9.3|11.11|9.31|11.08|9.28|0
1713426900000|2024-04-18 07:55:00|11.11|9.31|11.11|9.31|11.12|9.32|11.08|9.28|0
1713427200000|2024-04-18 08:00:00|11.12|9.32|11.11|9.31|11.12|9.32|11.09|9.29|0
1713427500000|2024-04-18 08:05:00|11.12|9.32|11.13|9.33|11.14|9.34|11.09|9.29|0
1713427800000|2024-04-18 08:10:00|11.14|9.34|11.17|9.37|11.2|9.4|11.13|9.33|0
1713428100000|2024-04-18 08:15:00|11.18|9.38|11.19|9.39|11.21|9.41|11.16|9.36|0
1713428400000|2024-04-18 08:20:00|11.2|9.4|11.21|9.41|11.23|9.43|11.19|9.39|0
1713428700000|2024-04-18 08:25:00|11.2|9.4|11.16|9.36|11.2|9.4|11.16|9.36|0
1713429000000|2024-04-18 08:30:00|11.15|9.35|11.16|9.36|11.17|9.37|11.14|9.34|0
1713429300000|2024-04-18 08:35:00|11.15|9.35|11.2|9.4|11.2|9.4|11.15|9.35|0
1713429600000|2024-04-18 08:40:00|11.19|9.39|11.2|9.4|11.2|9.4|11.18|9.38|0
1713429900000|2024-04-18 08:45:00|11.19|9.39|11.16|9.36|11.2|9.4|11.15|9.35|0
1713430200000|2024-04-18 08:50:00|11.15|9.35|11.18|9.38|11.18|9.38|11.14|9.34|0
1713430500000|2024-04-18 08:55:00|11.19|9.39|11.19|9.39|11.22|9.42|11.18|9.38|0
1713430800000|2024-04-18 09:00:00|11.18|9.38|11.17|9.37|11.2|9.4|11.16|9.36|0
1713431100000|2024-04-18 09:05:00|11.18|9.38|11.18|9.38|11.19|9.39|11.17|9.37|0
1713431400000|2024-04-18 09:10:00|11.19|9.39|11.18|9.38|11.19|9.39|11.16|9.36|0
1713431700000|2024-04-18 09:15:00|11.19|9.39|11.23|9.43|11.23|9.43|11.19|9.39|0
1713432000000|2024-04-18 09:20:00|11.22|9.42|11.27|9.47|11.29|9.49|11.22|9.42|0
1713432300000|2024-04-18 09:25:00|11.28|9.48|11.31|9.51|11.33|9.53|11.27|9.47|0
1713432600000|2024-04-18 09:30:00|11.32|9.52|11.29|9.49|11.35|9.55|11.29|9.49|0
1713432900000|2024-04-18 09:35:00|11.3|9.5|11.27|9.47|11.32|9.52|11.26|9.46|0
1713433200000|2024-04-18 09:40:00|11.28|9.48|11.24|9.44|11.28|9.48|11.24|9.44|0
1713433500000|2024-04-18 09:45:00|11.25|9.45|11.24|9.44|11.25|9.45|11.23|9.43|0
1713433800000|2024-04-18 09:50:00|11.25|9.45|11.23|9.43|11.25|9.45|11.22|9.42|0
1713434100000|2024-04-18 09:55:00|11.24|9.44|11.22|9.42|11.25|9.45|11.22|9.42|0
1713434400000|2024-04-18 10:00:00|11.21|9.41|11.22|9.42|11.24|9.44|11.21|9.41|0
1713434700000|2024-04-18 10:05:00|11.2|9.4|11.21|9.41|11.22|9.42|11.2|9.4|0
1713435000000|2024-04-18 10:10:00|11.22|9.42|11.24|9.44|11.27|9.47|11.21|9.41|0
1713435300000|2024-04-18 10:15:00|11.25|9.45|11.27|9.47|11.28|9.48|11.25|9.45|0
1713435600000|2024-04-18 10:20:00|11.26|9.46|11.21|9.41|11.26|9.46|11.2|9.4|0
1713435900000|2024-04-18 10:25:00|11.2|9.4|11.19|9.39|11.21|9.41|11.18|9.38|0
1713436200000|2024-04-18 10:30:00|11.18|9.38|11.17|9.37|11.18|9.38|11.15|9.35|0
1713436500000|2024-04-18 10:35:00|11.16|9.36|11.15|9.35|11.17|9.37|11.14|9.34|0
1713436800000|2024-04-18 10:40:00|11.14|9.34|11.17|9.37|11.17|9.37|11.13|9.33|0
1713437100000|2024-04-18 10:45:00|11.16|9.36|11.17|9.37|11.17|9.37|11.13|9.33|0
1713437400000|2024-04-18 10:50:00|11.18|9.38|11.18|9.38|11.18|9.38|11.14|9.34|0
1713437700000|2024-04-18 10:55:00|11.17|9.37|11.18|9.38|11.19|9.39|11.17|9.37|0
1713438000000|2024-04-18 11:00:00|11.17|9.37|11.16|9.36|11.19|9.39|11.15|9.35|0
1713438300000|2024-04-18 11:05:00|11.17|9.37|11.14|9.34|11.17|9.37|11.12|9.32|0
1713438600000|2024-04-18 11:10:00|11.15|9.35|11.2|9.4|11.22|9.42|11.15|9.35|0
1713438900000|2024-04-18 11:15:00|11.19|9.39|11.19|9.39|11.21|9.41|11.18|9.38|0
1713439200000|2024-04-18 11:20:00|11.18|9.38|11.18|9.38|11.18|9.38|11.15|9.35|0
1713439500000|2024-04-18 11:25:00|11.17|9.37|11.18|9.38|11.18|9.38|11.17|9.37|0
1713439800000|2024-04-18 11:30:00|11.17|9.37|11.13|9.33|11.17|9.37|11.12|9.32|0
1713440100000|2024-04-18 11:35:00|11.12|9.32|10.94|9.14|11.17|9.37|10.94|9.14|0
1713440400000|2024-04-18 11:40:00|10.95|9.15|10.92|9.12|10.95|9.15|10.9|9.1|0
1713440700000|2024-04-18 11:45:00|10.91|9.11|10.92|9.12|10.92|9.12|10.88|9.08|0
1713441000000|2024-04-18 11:50:00|10.91|9.11|10.91|9.11|10.93|9.13|10.9|9.1|0
1713441300000|2024-04-18 11:55:00|10.9|9.1|10.92|9.12|10.93|9.13|10.9|9.1|0
1713441600000|2024-04-18 12:00:00|10.93|9.13|10.96|9.16|10.97|9.17|10.91|9.11|0
1713441900000|2024-04-18 12:05:00|10.95|9.15|10.97|9.17|10.99|9.19|10.94|9.14|0
1713442200000|2024-04-18 12:10:00|10.98|9.18|11|9.2|11.01|9.21|10.97|9.17|0
1713442500000|2024-04-18 12:15:00|10.99|9.19|11.09|9.29|11.1|9.3|10.98|9.18|0
1713442800000|2024-04-18 12:20:00|11.1|9.3|11.11|9.31|11.11|9.31|11.07|9.27|0
1713443100000|2024-04-18 12:25:00|11.12|9.32|11.11|9.31|11.13|9.33|11.07|9.27|0
1713443400000|2024-04-18 12:30:00|11.08|9.28|11.15|9.35|11.15|9.35|11.05|9.25|0
1713443700000|2024-04-18 12:35:00|11.14|9.34|11.08|9.28|11.15|9.35|11.04|9.24|0
1713444000000|2024-04-18 12:40:00|11.09|9.29|11.1|9.3|11.13|9.33|11.05|9.25|0
1713444300000|2024-04-18 12:45:00|11.12|9.32|11.08|9.28|11.18|9.38|11.06|9.26|0
1713444600000|2024-04-18 12:50:00|11.07|9.27|11.08|9.28|11.1|9.3|11.05|9.25|0
1713444900000|2024-04-18 12:55:00|11.07|9.27|11.09|9.29|11.12|9.32|11.06|9.26|0
1713445200000|2024-04-18 13:00:00|11.08|9.28|11.03|9.23|11.11|9.31|11.02|9.22|0
1713445500000|2024-04-18 13:05:00|11.04|9.24|11.04|9.24|11.06|9.26|11|9.2|0
1713445800000|2024-04-18 13:10:00|11.03|9.23|11.02|9.22|11.06|9.26|11.01|9.21|0
1713446100000|2024-04-18 13:15:00|11.01|9.21|11.04|9.24|11.07|9.27|11.01|9.21|0
1713446400000|2024-04-18 13:20:00|11.03|9.23|11.05|9.25|11.05|9.25|10.99|9.19|0
1713446700000|2024-04-18 13:25:00|11.04|9.24|11.04|9.24|11.07|9.27|11.03|9.23|0
1713447000000|2024-04-18 13:30:00|11.03|9.23|11.17|9.37|11.17|9.37|11.02|9.22|0
1713447300000|2024-04-18 13:35:00|11.18|9.38|11.18|9.38|11.42|9.62|10.9|9.1|0
1713447600000|2024-04-18 13:40:00|11.17|9.37|11.1|9.3|11.17|9.37|11.07|9.27|0
1713447900000|2024-04-18 13:45:00|11.09|9.29|11.01|9.21|11.22|9.42|10.99|9.19|0
1713448200000|2024-04-18 13:50:00|11|9.2|11.1|9.3|11.11|9.31|10.97|9.17|0
1713448500000|2024-04-18 13:55:00|11.11|9.31|11.02|9.22|11.12|9.32|11|9.2|0
1713448800000|2024-04-18 14:00:00|11.03|9.23|11.12|9.32|11.15|9.35|11.02|9.22|0
1713449100000|2024-04-18 14:05:00|11.11|9.31|10.95|9.15|11.11|9.31|10.95|9.15|0
1713449400000|2024-04-18 14:10:00|10.96|9.16|10.94|9.14|11.01|9.21|10.94|9.14|0
1713449700000|2024-04-18 14:15:00|10.93|9.13|10.96|9.16|11.12|9.32|10.88|9.08|0
1713450000000|2024-04-18 14:20:00|10.97|9.17|10.99|9.19|11.02|9.22|10.96|9.16|0
1713450300000|2024-04-18 14:25:00|11|9.2|10.94|9.14|11|9.2|10.91|9.11|0
1713450600000|2024-04-18 14:30:00|10.93|9.13|10.86|9.06|10.94|9.14|10.86|9.06|0
1713450900000|2024-04-18 14:35:00|10.87|9.07|10.86|9.06|10.88|9.08|10.78|8.98|0
1713451200000|2024-04-18 14:40:00|10.87|9.07|10.8|9|10.88|9.08|10.78|8.98|0
1713451500000|2024-04-18 14:45:00|10.79|8.99|10.77|8.97|10.83|9.03|10.74|8.94|0
1713451800000|2024-04-18 14:50:00|10.78|8.98|10.78|8.98|10.81|9.01|10.74|8.94|0
1713452100000|2024-04-18 14:55:00|10.77|8.97|10.73|8.93|10.78|8.98|10.67|8.87|0
1713452400000|2024-04-18 15:00:00|10.72|8.92|10.93|9.13|11.07|9.27|10.71|8.91|0
1713452700000|2024-04-18 15:05:00|10.92|9.12|10.9|9.1|10.93|9.13|10.87|9.07|0
1713453000000|2024-04-18 15:10:00|10.89|9.09|10.85|9.05|10.9|9.1|10.84|9.04|0
1713453300000|2024-04-18 15:15:00|10.84|9.04|10.85|9.05|10.85|9.05|10.78|8.98|0
1713453600000|2024-04-18 15:20:00|10.86|9.06|10.7|8.9|10.9|9.1|10.69|8.89|0
1713453900000|2024-04-18 15:25:00|10.69|8.89|10.82|9.02|10.82|9.02|10.69|8.89|0
1713454200000|2024-04-18 15:30:00|10.8|9|10.82|9.02|10.85|9.05|10.79|8.99|0
1713454500000|2024-04-18 15:35:00|10.81|9.01|10.82|9.02|10.85|9.05|10.8|9|0
1713454800000|2024-04-18 15:40:00|10.83|9.03|10.85|9.05|10.89|9.09|10.83|9.03|0
1713455100000|2024-04-18 15:45:00|10.84|9.04|10.87|9.07|10.89|9.09|10.84|9.04|0
1713455400000|2024-04-18 15:50:00|10.88|9.08|10.87|9.07|10.9|9.1|10.85|9.05|0
1713455700000|2024-04-18 15:55:00|10.88|9.08|10.86|9.06|10.89|9.09|10.84|9.04|0
1713456000000|2024-04-18 16:00:00|10.85|9.05|10.87|9.07|10.88|9.08|10.8|9|0
1713456300000|2024-04-18 16:05:00|10.88|9.08|10.93|9.13|10.96|9.16|10.87|9.07|0
1713456600000|2024-04-18 16:10:00|10.94|9.14|10.79|8.99|10.94|9.14|10.58|8.78|0
1713456900000|2024-04-18 16:15:00|10.8|9|10.74|8.94|10.8|9|10.73|8.93|0
1713457200000|2024-04-18 16:20:00|10.75|8.95|10.77|8.97|10.78|8.98|10.73|8.93|0
1713457500000|2024-04-18 16:25:00|10.78|8.98|10.74|8.94|10.78|8.98|10.72|8.92|0
1713457800000|2024-04-18 16:30:00|10.75|8.95|10.89|9.09|10.9|9.1|10.74|8.94|0
1713458100000|2024-04-18 16:35:00|10.88|9.08|10.79|8.99|10.88|9.08|10.74|8.94|0
1713458400000|2024-04-18 16:40:00|10.78|8.98|10.86|9.06|10.89|9.09|10.78|8.98|0
1713458700000|2024-04-18 16:45:00|10.85|9.05|10.9|9.1|10.98|9.18|10.73|8.93|0
1713459000000|2024-04-18 16:50:00|10.89|9.09|10.96|9.16|10.99|9.19|10.88|9.08|0
1713459300000|2024-04-18 16:55:00|10.97|9.17|10.98|9.18|11|9.2|10.92|9.12|0
1713459600000|2024-04-18 17:00:00|10.99|9.19|10.97|9.17|10.99|9.19|10.92|9.12|0
1713459900000|2024-04-18 17:05:00|10.98|9.18|10.98|9.18|11.03|9.23|10.97|9.17|0
1713460200000|2024-04-18 17:10:00|10.97|9.17|10.89|9.09|11.08|9.28|10.73|8.93|0
1713460500000|2024-04-18 17:15:00|10.88|9.08|10.98|9.18|11.05|9.25|10.87|9.07|0
1713460800000|2024-04-18 17:20:00|10.97|9.17|11.1|9.3|11.1|9.3|10.95|9.15|0
1713461100000|2024-04-18 17:25:00|11.11|9.31|10.89|9.09|11.11|9.31|10.89|9.09|0
1713461400000|2024-04-18 17:30:00|10.9|9.1|10.97|9.17|10.99|9.19|10.89|9.09|0
1713461700000|2024-04-18 17:35:00|10.98|9.18|11|9.2|11.03|9.23|10.94|9.14|0
1713462000000|2024-04-18 17:40:00|10.99|9.19|10.79|8.99|11.1|9.3|10.79|8.99|0
1713462300000|2024-04-18 17:45:00|11.04|9.24|11.01|9.21|11.05|9.25|10.98|9.18|0
1713462600000|2024-04-18 17:50:00|11.02|9.22|11.09|9.29|11.13|9.33|11.02|9.22|0
1713462900000|2024-04-18 17:55:00|11.07|9.27|11.04|9.24|11.11|9.31|11.03|9.23|0
1713463200000|2024-04-18 18:00:00|11.05|9.25|11.09|9.29|11.11|9.31|11.05|9.25|0
1713463500000|2024-04-18 18:05:00|11.08|9.28|11.13|9.33|11.16|9.36|11.07|9.27|0
1713463800000|2024-04-18 18:10:00|11.14|9.34|11.11|9.31|11.2|9.4|11.07|9.27|0
1713464100000|2024-04-18 18:15:00|11.1|9.3|11.01|9.21|11.1|9.3|10.98|9.18|0
1713464400000|2024-04-18 18:20:00|11.02|9.22|10.98|9.18|11.04|9.24|10.92|9.12|0
1713464700000|2024-04-18 18:25:00|11|9.2|11.05|9.25|11.08|9.28|10.92|9.12|0
1713465000000|2024-04-18 18:30:00|11.06|9.26|11.19|9.39|11.21|9.41|11.06|9.26|0
1713465300000|2024-04-18 18:35:00|11.2|9.4|11.14|9.34|11.2|9.4|11.11|9.31|0
1713465600000|2024-04-18 18:40:00|11.15|9.35|11.05|9.25|11.16|9.36|11.04|9.24|0
1713465900000|2024-04-18 18:45:00|11.06|9.26|11.04|9.24|11.1|9.3|11.04|9.24|0
1713466200000|2024-04-18 18:50:00|11.05|9.25|11.11|9.31|11.14|9.34|11.05|9.25|0
1713466500000|2024-04-18 18:55:00|11.1|9.3|11.14|9.34|11.16|9.36|11.08|9.28|0
1713466800000|2024-04-18 19:00:00|11.13|9.33|11.03|9.23|11.14|9.34|10.98|9.18|0
1713467100000|2024-04-18 19:05:00|11.02|9.22|11.01|9.21|11.05|9.25|10.95|9.15|0
1713467400000|2024-04-18 19:10:00|11|9.2|11.03|9.23|11.05|9.25|10.93|9.13|0
1713467700000|2024-04-18 19:15:00|11.02|9.22|11.04|9.24|11.08|9.28|11.01|9.21|0
1713468000000|2024-04-18 19:20:00|11.03|9.23|11|9.2|11.09|9.29|10.96|9.16|0
1713468300000|2024-04-18 19:25:00|11.01|9.21|11.01|9.21|11.07|9.27|10.98|9.18|0
1713468600000|2024-04-18 19:30:00|11|9.2|10.94|9.14|11.01|9.21|10.94|9.14|0
1713468900000|2024-04-18 19:35:00|10.95|9.15|11.01|9.21|11.01|9.21|10.92|9.12|0
1713469200000|2024-04-18 19:40:00|11|9.2|10.93|9.13|11.01|9.21|10.92|9.12|0
1713469500000|2024-04-18 19:45:00|10.94|9.14|10.93|9.13|10.97|9.17|10.91|9.11|0
1713469800000|2024-04-18 19:50:00|10.92|9.12|11.06|9.26|11.07|9.27|10.85|9.05|0
1713470100000|2024-04-18 19:55:00|11.05|9.25|11.05|9.25|11.09|9.29|11.02|9.22|0
1713470400000|2024-04-18 20:00:00|11.02|9.22|11.02|9.22|11.12|9.32|10.95|9.15|0
1713470700000|2024-04-18 20:05:00|11.03|9.23|11.02|9.22|11.07|9.27|11.02|9.22|0
1713471000000|2024-04-18 20:10:00|11.01|9.21|11.03|9.23|11.04|9.24|11|9.2|0
1713471300000|2024-04-18 20:15:00|11.13|9.13|11.13|9.13|11.13|9.13|11.11|9.11|0
1713471600000|2024-04-18 20:20:00|11.14|9.14|11.13|9.13|11.15|9.15|11.13|9.13|0
1713471900000|2024-04-18 20:25:00|11.14|9.14|11.14|9.14|11.16|9.16|11.13|9.13|0
1713472200000|2024-04-18 20:30:00|11.13|9.13|11.16|9.16|11.16|9.16|11.13|9.13|0
1713472500000|2024-04-18 20:35:00|11.15|9.15|11.18|9.18|11.18|9.18|11.14|9.14|0
1713472800000|2024-04-18 20:40:00|11.17|9.17|11.2|9.2|11.2|9.2|11.16|9.16|0
1713473100000|2024-04-18 20:45:00|11.19|9.19|11.2|9.2|11.21|9.21|11.19|9.19|0
1713473400000|2024-04-18 20:50:00|11.21|9.21|11.18|9.18|11.21|9.21|11.17|9.17|0
1713473700000|2024-04-18 20:55:00|11.17|9.17|11.15|9.15|11.18|9.18|11.15|9.15|0
1713474000000|2024-04-18 21:00:00|11.16|9.16|11.16|9.16|11.16|9.16|11.15|9.15|0
1713475200000|2024-04-18 21:20:00|11.17|9.17|11.16|9.16|11.17|9.17|11.16|9.16|0
1713475500000|2024-04-18 21:25:00|11.17|9.17|11.17|9.17|11.17|9.17|11.17|9.17|0
1713475800000|2024-04-18 21:30:00|11.18|9.18|11.18|9.18|11.18|9.18|11.18|9.18|0
1713476100000|2024-04-18 21:35:00|11.17|9.17|11.17|9.17|11.17|9.17|11.17|9.17|0
1713477000000|2024-04-18 21:50:00|11.16|9.16|11.17|9.17|11.17|9.17|11.16|9.16|0
1713477300000|2024-04-18 21:55:00|11.16|9.16|11.17|9.17|11.17|9.17|11.16|9.16|0
1713477600000|2024-04-18 22:00:00|11.15|9.15|11.1|9.1|11.15|9.15|11.1|9.1|0
1713477900000|2024-04-18 22:05:00|11.11|9.11|11.1|9.1|11.12|9.12|11.09|9.09|0
1713478200000|2024-04-18 22:10:00|11.09|9.09|11.1|9.1|11.1|9.1|11.09|9.09|0
1713478500000|2024-04-18 22:15:00|11.11|9.11|11.11|9.11|11.11|9.11|11.1|9.1|0
1713478800000|2024-04-18 22:20:00|11.1|9.1|11.11|9.11|11.11|9.11|11.1|9.1|0
1713479400000|2024-04-18 22:30:00|11.1|9.1|11.11|9.11|11.12|9.12|11.1|9.1|0
1713479700000|2024-04-18 22:35:00|11.12|9.12|11.11|9.11|11.12|9.12|11.11|9.11|0
1713480000000|2024-04-18 22:40:00|11.12|9.12|11.12|9.12|11.12|9.12|11.12|9.12|0
1713480300000|2024-04-18 22:45:00|11.13|9.13|11.12|9.12|11.13|9.13|11.12|9.12|0
1713480600000|2024-04-18 22:50:00|11.13|9.13|11.15|9.15|11.16|9.16|11.13|9.13|0
1713480900000|2024-04-18 22:55:00|11.16|9.16|11.15|9.15|11.16|9.16|11.15|9.15|0
1713481200000|2024-04-18 23:00:00|11.16|9.16|11.16|9.16|11.17|9.17|11.15|9.15|0
1713481500000|2024-04-18 23:05:00|11.15|9.15|11.16|9.16|11.17|9.17|11.15|9.15|0
1713481800000|2024-04-18 23:10:00|11.15|9.15|11.15|9.15|11.16|9.16|11.15|9.15|0
1713482100000|2024-04-18 23:15:00|11.16|9.16|11.2|9.2|11.2|9.2|11.16|9.16|0
1713482400000|2024-04-18 23:20:00|11.19|9.19|11.19|9.19|11.19|9.19|11.17|9.17|0
1713482700000|2024-04-18 23:25:00|11.18|9.18|11.2|9.2|11.2|9.2|11.18|9.18|0
1713483000000|2024-04-18 23:30:00|11.19|9.19|11.19|9.19|11.2|9.2|11.18|9.18|0
1713483300000|2024-04-18 23:35:00|11.18|9.18|11.18|9.18|11.18|9.18|11.17|9.17|0
1713483600000|2024-04-18 23:40:00|11.17|9.17|11.19|9.19|11.2|9.2|11.17|9.17|0
1713483900000|2024-04-18 23:45:00|11.18|9.18|11.19|9.19|11.19|9.19|11.18|9.18|0
1713484200000|2024-04-18 23:50:00|11.2|9.2|11.23|9.23|11.32|9.32|11.19|9.19|0
1713484500000|2024-04-18 23:55:00|11.24|9.24|11.26|9.26|11.27|9.27|11.2|9.2|0
1713484800000|2024-04-19 00:00:00|11.27|9.27|11.25|9.25|11.28|9.28|11.24|9.24|0
1713485100000|2024-04-19 00:05:00|11.26|9.26|11.27|9.27|11.3|9.3|11.25|9.25|0
1713485400000|2024-04-19 00:10:00|11.28|9.28|11.32|9.32|11.35|9.35|11.28|9.28|0
1713485700000|2024-04-19 00:15:00|11.21|9.41|11.32|9.52|11.34|9.54|11.21|9.41|0
1713486000000|2024-04-19 00:20:00|11.41|9.61|11.39|9.59|11.44|9.64|11.38|9.58|0
1713486300000|2024-04-19 00:25:00|11.38|9.58|11.38|9.58|11.39|9.59|11.37|9.57|0
1713486600000|2024-04-19 00:30:00|11.37|9.57|11.38|9.58|11.43|9.63|11.37|9.57|0
1713486900000|2024-04-19 00:35:00|11.39|9.59|11.38|9.58|11.39|9.59|11.37|9.57|0
1713487200000|2024-04-19 00:40:00|11.39|9.59|11.38|9.58|11.41|9.61|11.38|9.58|0
1713487500000|2024-04-19 00:45:00|11.39|9.59|11.65|9.85|11.65|9.85|11.37|9.57|0
1713487800000|2024-04-19 00:50:00|11.66|9.86|11.71|9.91|11.72|9.92|11.65|9.85|0
1713488100000|2024-04-19 00:55:00|11.69|9.89|11.75|9.95|11.8|10|11.69|9.89|0
1713488400000|2024-04-19 01:00:00|11.76|9.96|11.87|10.07|11.9|10.1|11.72|9.92|0
1713488700000|2024-04-19 01:05:00|11.89|10.09|11.96|10.16|11.97|10.17|11.82|10.02|0
1713489000000|2024-04-19 01:10:00|11.95|10.15|12.01|10.21|12.02|10.22|11.92|10.12|0
1713489300000|2024-04-19 01:15:00|12.02|10.22|12.49|9.71|12.52|10.27|11.99|9.7|0
1713489600000|2024-04-19 01:20:00|12.48|9.7|12.55|9.76|12.62|9.81|12.46|9.69|0
1713489900000|2024-04-19 01:25:00|12.56|9.77|13.12|10.2|13.14|10.22|12.55|9.76|0
1713490200000|2024-04-19 01:30:00|13.13|10.21|14.79|8.88|14.8|10.4|13.12|8.82|0
1713490500000|2024-04-19 01:35:00|14.78|8.87|15.75|9.45|15.77|9.46|14.77|8.86|0
1713490800000|2024-04-19 01:40:00|15.69|9.41|16.03|9.62|16.05|9.63|15.58|9.35|0
1713491100000|2024-04-19 01:45:00|16.04|9.61|15.77|9.46|16.04|9.61|15.72|9.43|0
1713491400000|2024-04-19 01:50:00|15.76|9.45|14.93|8.96|15.78|9.47|14.91|8.95|0
1713491700000|2024-04-19 01:55:00|14.94|8.97|15.09|9.05|15.22|9.13|14.9|8.94|0
1713492000000|2024-04-19 02:00:00|15.08|9.06|15.19|9.12|15.28|9.17|15.05|9.03|0
1713492300000|2024-04-19 02:05:00|15.18|9.11|14.82|10.02|15.48|10.02|14.77|9.09|0
1713492600000|2024-04-19 02:10:00|14.8|10|14.99|10.19|15.02|10.22|14.8|10|0
1713492900000|2024-04-19 02:15:00|15.01|10.21|15.64|9.64|15.64|10.26|14.92|9.64|0
1713493200000|2024-04-19 02:20:00|15.65|9.65|15.92|9.92|16.07|10.07|15.47|9.47|0
1713493500000|2024-04-19 02:25:00|15.98|9.98|16.3|10.3|16.59|10.59|15.96|9.96|0
1713493800000|2024-04-19 02:30:00|16.35|10.35|15.81|11.01|16.37|11.04|15.71|10.3|0
1713494100000|2024-04-19 02:35:00|15.8|11|15.69|10.89|15.8|11|15.62|10.82|0
1713494400000|2024-04-19 02:40:00|15.68|10.88|15.74|10.94|15.79|10.99|15.65|10.85|0
1713494700000|2024-04-19 02:45:00|15.72|10.92|15.82|11.02|15.88|11.08|15.65|10.85|0
1713495000000|2024-04-19 02:50:00|15.8|11|15.67|10.87|15.81|11.01|15.64|10.84|0
1713495300000|2024-04-19 02:55:00|15.69|10.89|16.16|11.36|16.29|11.49|15.67|10.87|0
1713495600000|2024-04-19 03:00:00|16.18|11.38|17.19|12.39|17.31|12.51|16.14|11.34|0
1713495900000|2024-04-19 03:05:00|17.2|12.4|17.07|12.27|17.22|12.42|17.07|12.27|0
1713496200000|2024-04-19 03:10:00|17.08|12.28|17.06|12.26|17.15|12.35|17|12.2|0
1713496500000|2024-04-19 03:15:00|17.08|12.28|16.86|12.06|17.14|12.34|16.81|12.01|0
1713496800000|2024-04-19 03:20:00|16.88|12.08|16.87|12.07|16.93|12.13|16.83|12.03|0
1713497100000|2024-04-19 03:25:00|16.88|12.08|16.8|12|16.88|12.08|16.79|11.99|0
1713497400000|2024-04-19 03:30:00|16.79|11.99|16.82|12.02|16.86|12.06|16.7|11.9|0
1713497700000|2024-04-19 03:35:00|16.83|12.03|16.63|11.83|16.85|12.05|16.59|11.79|0
1713498000000|2024-04-19 03:40:00|16.64|11.84|16.54|11.74|16.64|11.84|16.52|11.72|0
1713498300000|2024-04-19 03:45:00|16.53|11.73|16.57|11.77|16.63|11.83|16.52|11.72|0
1713498600000|2024-04-19 03:50:00|16.56|11.76|16.5|11.7|16.65|11.85|16.45|11.65|0
1713498900000|2024-04-19 03:55:00|16.51|11.71|16.69|11.89|16.72|11.92|16.48|11.68|0
1713499200000|2024-04-19 04:00:00|16.66|11.86|15.8|11|16.69|11.89|15.27|10.47|0
1713499500000|2024-04-19 04:05:00|15.78|10.98|15.8|11|15.8|11|15.73|10.93|0
1713499800000|2024-04-19 04:10:00|15.81|11.01|15.82|11.02|15.83|11.03|15.77|10.97|0
1713500100000|2024-04-19 04:15:00|15.81|11.01|15.79|10.99|15.83|11.03|15.78|10.98|0
1713500400000|2024-04-19 04:20:00|15.8|11|15.76|10.96|15.8|11|15.71|10.91|0
1713500700000|2024-04-19 04:25:00|15.77|10.97|15.74|10.94|15.79|10.99|15.74|10.94|0
1713501000000|2024-04-19 04:30:00|15.75|10.95|15.76|10.96|15.78|10.98|15.74|10.94|0
1713501300000|2024-04-19 04:35:00|15.77|10.97|15.73|10.93|15.77|10.97|15.71|10.91|0
1713501600000|2024-04-19 04:40:00|15.74|10.94|15.71|10.91|15.74|10.94|15.69|10.89|0
1713501900000|2024-04-19 04:45:00|15.7|10.9|15.78|10.98|15.79|10.99|15.69|10.89|0
1713502200000|2024-04-19 04:50:00|15.79|10.99|15.81|11.01|15.83|11.03|15.77|10.97|0
1713502500000|2024-04-19 04:55:00|15.82|11.02|15.79|10.99|15.84|11.04|15.79|10.99|0
1713502800000|2024-04-19 05:00:00|15.8|11|15.77|10.97|15.82|11.02|15.75|10.95|0
1713503100000|2024-04-19 05:05:00|15.76|10.96|15.75|10.95|15.77|10.97|15.7|10.9|0
1713503400000|2024-04-19 05:10:00|15.74|10.94|15.2|11.6|15.76|11.61|15.13|10.94|0
1713503700000|2024-04-19 05:15:00|15.21|11.61|15.28|11.68|15.31|11.71|15.18|11.58|0
1713504000000|2024-04-19 05:20:00|15.27|11.67|15.16|11.56|15.27|11.67|15.16|11.56|0
1713504300000|2024-04-19 05:25:00|15.17|11.57|15.12|11.52|15.17|11.57|15.11|11.51|0
1713504600000|2024-04-19 05:30:00|15.13|11.53|15.21|11.61|15.21|11.61|15.13|11.53|0
1713504900000|2024-04-19 05:35:00|15.22|11.62|15.18|11.58|15.24|11.64|15.16|11.56|0
1713505200000|2024-04-19 05:40:00|15.17|11.57|15.11|11.51|15.17|11.57|15.08|11.48|0
1713505500000|2024-04-19 05:45:00|15.1|11.5|15.12|11.52|15.14|11.54|15.08|11.48|0
1713505800000|2024-04-19 05:50:00|15.13|11.53|15.09|11.49|15.15|11.55|15.08|11.48|0
1713506100000|2024-04-19 05:55:00|15.1|11.5|15.13|11.53|15.13|11.53|15.08|11.48|0
1713506400000|2024-04-19 06:00:00|15.15|11.55|15.13|11.53|15.22|11.62|15.13|11.53|0
1713506700000|2024-04-19 06:05:00|15.14|11.54|15.08|11.48|15.15|11.55|15.08|11.48|0
1713507000000|2024-04-19 06:10:00|15.09|11.49|14.1|10.5|15.09|11.49|14.09|10.49|0
1713507300000|2024-04-19 06:15:00|14.11|10.51|14.08|10.48|14.11|10.51|14.01|10.41|0
1713507600000|2024-04-19 06:20:00|14.07|10.47|14.07|10.47|14.08|10.48|14.03|10.43|0
1713507900000|2024-04-19 06:25:00|14.08|10.48|14.08|10.48|14.09|10.49|14.03|10.43|0
1713508200000|2024-04-19 06:30:00|14.06|10.46|14.01|10.41|14.08|10.48|13.93|10.33|0
1713508500000|2024-04-19 06:35:00|14.02|10.42|13.96|10.36|14.02|10.42|13.93|10.33|0
1713508800000|2024-04-19 06:40:00|13.95|10.35|13.71|10.11|14.23|10.63|13.71|10.11|0
1713509100000|2024-04-19 06:45:00|13.7|10.1|13.75|10.15|13.75|10.15|13.69|10.09|0
1713509400000|2024-04-19 06:50:00|13.76|10.16|13.72|10.12|13.76|10.16|13.71|10.11|0
1713509700000|2024-04-19 06:55:00|13.71|10.11|13.75|10.15|13.75|10.15|13.7|10.1|0
1713510000000|2024-04-19 07:00:00|13.73|10.13|13.73|10.13|13.75|10.15|13.64|10.04|0
1713510300000|2024-04-19 07:05:00|13.72|10.12|13.64|10.04|13.73|10.13|13.63|10.03|0
1713510600000|2024-04-19 07:10:00|13.65|10.05|13.31|9.71|13.77|10.17|12.76|9.16|0
1713510900000|2024-04-19 07:15:00|13.32|9.72|13.35|9.75|13.36|9.76|13.31|9.71|0
1713511200000|2024-04-19 07:20:00|13.34|9.74|13.37|9.77|13.37|9.77|13.3|9.7|0
1713511500000|2024-04-19 07:25:00|13.38|9.78|13.3|9.7|13.38|9.78|13.27|9.67|0
1713511800000|2024-04-19 07:30:00|13.31|9.71|13.41|9.81|13.43|9.83|13.31|9.71|0
1713512100000|2024-04-19 07:35:00|13.4|9.8|13.38|9.78|13.42|9.82|13.35|9.75|0
1713512400000|2024-04-19 07:40:00|13.39|9.79|13.36|9.76|13.43|9.83|13.32|9.72|0
1713512700000|2024-04-19 07:45:00|13.35|9.75|13.38|9.78|13.38|9.78|13.31|9.71|0
1713513000000|2024-04-19 07:50:00|13.37|9.77|13.37|9.77|13.38|9.78|13.33|9.73|0
1713513300000|2024-04-19 07:55:00|13.36|9.76|13.19|9.59|13.36|9.76|13.18|9.58|0
1713513600000|2024-04-19 08:00:00|13.18|9.58|13.19|9.59|13.23|9.63|13.17|9.57|0
1713513900000|2024-04-19 08:05:00|13.2|9.6|13.22|9.62|13.28|9.68|13.18|9.58|0
1713514200000|2024-04-19 08:10:00|13.2|9.6|13.28|9.68|13.32|9.72|13.2|9.6|0
1713514500000|2024-04-19 08:15:00|13.27|9.67|12.96|9.36|13.27|9.67|12.96|9.36|0
1713514800000|2024-04-19 08:20:00|12.97|9.37|12.99|9.39|13.01|9.41|12.96|9.36|0
1713515100000|2024-04-19 08:25:00|12.98|9.38|13.28|9.68|13.35|9.75|12.81|9.21|0
1713515400000|2024-04-19 08:30:00|13.27|9.67|13.35|9.75|13.35|9.75|13.25|9.65|0
1713515700000|2024-04-19 08:35:00|13.34|9.74|13.23|9.63|13.39|9.79|13.21|9.61|0
1713516000000|2024-04-19 08:40:00|13.24|9.64|13.3|9.7|13.31|9.71|13.24|9.64|0
1713516300000|2024-04-19 08:45:00|13.28|9.68|13.24|9.64|13.31|9.71|13.24|9.64|0
1713516600000|2024-04-19 08:50:00|13.25|9.65|13.22|9.62|13.25|9.65|13.2|9.6|0
1713516900000|2024-04-19 08:55:00|13.23|9.63|13.24|9.64|13.26|9.66|13.21|9.61|0
1713517200000|2024-04-19 09:00:00|13.25|9.65|13.19|9.59|13.25|9.65|13.14|9.54|0
1713517500000|2024-04-19 09:05:00|13.18|9.58|13.2|9.6|13.24|9.64|13.17|9.57|0
1713517800000|2024-04-19 09:10:00|13.21|9.61|13.24|9.64|13.24|9.64|13.18|9.58|0
1713518100000|2024-04-19 09:15:00|13.23|9.63|13.19|9.59|13.24|9.64|13.16|9.56|0
1713518400000|2024-04-19 09:20:00|13.2|9.6|13.16|9.56|13.2|9.6|13.14|9.54|0
1713518700000|2024-04-19 09:25:00|13.15|9.55|12.33|10.53|13.26|10.53|12.33|9.52|0
1713519000000|2024-04-19 09:30:00|12.34|10.54|12.28|10.48|12.34|10.54|12.28|10.48|0
1713519300000|2024-04-19 09:35:00|12.29|10.49|12.28|10.48|12.29|10.49|12.25|10.45|0
1713519600000|2024-04-19 09:40:00|12.29|10.49|12.19|10.39|12.32|10.52|12.16|10.36|0
1713519900000|2024-04-19 09:45:00|12.2|10.4|12.19|10.39|12.2|10.4|12.16|10.36|0
1713520200000|2024-04-19 09:50:00|12.17|10.37|12.19|10.39|12.21|10.41|12.16|10.36|0
1713520500000|2024-04-19 09:55:00|12.18|10.38|12.23|10.43|12.23|10.43|12.17|10.37|0
1713520800000|2024-04-19 10:00:00|12.22|10.42|12.21|10.41|12.23|10.43|12.19|10.39|0
1713521100000|2024-04-19 10:05:00|12.2|10.4|12.12|10.32|12.2|10.4|12.09|10.29|0
1713521400000|2024-04-19 10:10:00|12.13|10.33|12.21|10.41|12.25|10.45|12.12|10.32|0
1713521700000|2024-04-19 10:15:00|12.22|10.42|12.26|10.46|12.26|10.46|12.22|10.42|0
1713522000000|2024-04-19 10:20:00|12.27|10.47|12.33|10.53|12.33|10.53|12.27|10.47|0
1713522300000|2024-04-19 10:25:00|12.32|10.52|12.13|10.33|12.33|10.53|12.07|10.27|0
1713522600000|2024-04-19 10:30:00|12.12|10.32|12.11|10.31|12.15|10.35|12.1|10.3|0
1713522900000|2024-04-19 10:35:00|12.12|10.32|12.25|10.45|12.25|10.45|12.11|10.31|0
1713523200000|2024-04-19 10:40:00|12.26|10.46|12.29|10.49|12.3|10.5|12.22|10.42|0
1713523500000|2024-04-19 10:45:00|12.28|10.48|12.24|10.44|12.28|10.48|12.23|10.43|0
1713523800000|2024-04-19 10:50:00|12.23|10.43|12.27|10.47|12.3|10.5|12.23|10.43|0
1713524100000|2024-04-19 10:55:00|12.28|10.48|12.16|10.36|12.28|10.48|12.15|10.35|0
1713524400000|2024-04-19 11:00:00|12.15|10.35|12.18|10.38|12.2|10.4|12.12|10.32|0
1713524700000|2024-04-19 11:05:00|12.19|10.39|12.2|10.4|12.22|10.42|12.17|10.37|0
1713525000000|2024-04-19 11:10:00|12.18|10.38|12.22|10.42|12.25|10.45|12.16|10.36|0
1713525300000|2024-04-19 11:15:00|12.23|10.43|12.12|10.32|12.23|10.43|12.08|10.28|0
1713525600000|2024-04-19 11:20:00|12.13|10.33|12.07|10.27|12.14|10.34|12.07|10.27|0
1713525900000|2024-04-19 11:25:00|12.06|10.26|12.04|10.24|12.06|10.26|12.01|10.21|0
1713526200000|2024-04-19 11:30:00|12.03|10.23|11.99|10.19|12.03|10.23|11.96|10.16|0
1713526500000|2024-04-19 11:35:00|12|10.2|11.96|10.16|12|10.2|11.96|10.16|0
1713526800000|2024-04-19 11:40:00|11.95|10.15|11.92|10.12|11.95|10.15|11.89|10.09|0
1713527100000|2024-04-19 11:45:00|11.93|10.13|12.02|10.22|12.02|10.22|11.93|10.13|0
1713527400000|2024-04-19 11:50:00|12.01|10.21|12|10.2|12.05|10.25|12|10.2|0
1713527700000|2024-04-19 11:55:00|11.99|10.19|11.92|10.12|12|10.2|11.92|10.12|0
1713528000000|2024-04-19 12:00:00|11.93|10.13|11.99|10.19|12.01|10.21|11.92|10.12|0
1713528300000|2024-04-19 12:05:00|11.98|10.18|11.99|10.19|12.03|10.23|11.98|10.18|0
1713528600000|2024-04-19 12:10:00|11.98|10.18|11.88|10.08|11.99|10.19|11.88|10.08|0
1713528900000|2024-04-19 12:15:00|11.89|10.09|11.87|10.07|11.91|10.11|11.86|10.06|0
1713529200000|2024-04-19 12:20:00|11.88|10.08|11.85|10.05|11.88|10.08|11.8|10|0
1713529500000|2024-04-19 12:25:00|11.86|10.06|11.81|10.01|11.88|10.08|11.8|10|0
1713529800000|2024-04-19 12:30:00|11.83|10.03|11.74|9.94|11.83|10.03|11.73|9.93|0
1713530100000|2024-04-19 12:35:00|11.76|9.96|11.79|9.99|11.79|9.99|11.75|9.95|0
1713530400000|2024-04-19 12:40:00|11.78|9.98|11.84|10.04|11.89|10.09|11.78|9.98|0
1713530700000|2024-04-19 12:45:00|11.85|10.05|11.85|10.05|11.9|10.1|11.84|10.04|0
1713531000000|2024-04-19 12:50:00|11.84|10.04|11.85|10.05|11.87|10.07|11.83|10.03|0
1713531300000|2024-04-19 12:55:00|11.84|10.04|11.87|10.07|11.9|10.1|11.83|10.03|0
1713531600000|2024-04-19 13:00:00|11.88|10.08|12.12|10.32|12.43|10.63|11.86|10.06|0
1713531900000|2024-04-19 13:05:00|12.14|10.34|12.17|10.37|12.19|10.39|12.14|10.34|0
1713532200000|2024-04-19 13:10:00|12.16|10.36|12.2|10.4|12.2|10.4|12.13|10.33|0
1713532500000|2024-04-19 13:15:00|12.19|10.39|12.21|10.41|12.21|10.41|12.17|10.37|0
1713532800000|2024-04-19 13:20:00|12.2|10.4|12.18|10.38|12.23|10.43|12.18|10.38|0
1713533100000|2024-04-19 13:25:00|12.22|10.42|12.16|10.36|12.29|10.49|12.15|10.35|0
1713533400000|2024-04-19 13:30:00|12.15|10.35|12.17|10.37|12.27|10.47|12.1|10.3|0
1713533700000|2024-04-19 13:35:00|12.16|10.36|12.2|10.4|12.25|10.45|12.14|10.34|0
1713534000000|2024-04-19 13:40:00|12.18|10.38|11.87|10.07|12.23|10.43|11.85|10.05|0
1713534300000|2024-04-19 13:45:00|11.89|10.09|11.94|10.14|11.94|10.14|11.79|9.99|0
1713534600000|2024-04-19 13:50:00|11.97|10.17|10.92|9.12|12.07|10.27|10.9|9.1|0
1713534900000|2024-04-19 13:55:00|10.93|9.13|10.95|9.15|10.97|9.17|10.87|9.07|0
1713535200000|2024-04-19 14:00:00|10.96|9.16|10.95|9.15|11|9.2|10.87|9.07|0
1713535500000|2024-04-19 14:05:00|10.96|9.16|10.97|9.17|10.98|9.18|10.91|9.11|0
1713535800000|2024-04-19 14:10:00|10.98|9.18|11.07|9.27|11.09|9.29|10.97|9.17|0
1713536100000|2024-04-19 14:15:00|11.06|9.26|11.16|9.36|11.17|9.37|11.05|9.25|0
1713536400000|2024-04-19 14:20:00|11.17|9.37|11.23|9.43|11.23|9.43|11.09|9.29|0
1713536700000|2024-04-19 14:25:00|11.21|9.41|11.15|9.35|11.27|9.47|11.15|9.35|0
1713537000000|2024-04-19 14:30:00|11.13|9.33|11.14|9.34|11.18|9.38|11.06|9.26|0
1713537300000|2024-04-19 14:35:00|11.15|9.35|11.25|9.45|11.27|9.47|11.15|9.35|0
1713537600000|2024-04-19 14:40:00|11.24|9.44|11.1|9.3|11.26|9.46|11.1|9.3|0
1713537900000|2024-04-19 14:45:00|11.11|9.31|11.08|9.28|11.12|9.32|11.02|9.22|0
1713538200000|2024-04-19 14:50:00|11.07|9.27|11.04|9.24|11.11|9.31|11|9.2|0
1713538500000|2024-04-19 14:55:00|11.05|9.25|11.11|9.31|11.14|9.34|11.04|9.24|0
1713538800000|2024-04-19 15:00:00|11.12|9.32|11.2|9.4|11.22|9.42|11.12|9.32|0
1713539100000|2024-04-19 15:05:00|11.19|9.39|10.96|9.16|11.21|9.41|10.9|9.1|0
1713539400000|2024-04-19 15:10:00|10.95|9.15|11|9.2|11.02|9.22|10.93|9.13|0
1713539700000|2024-04-19 15:15:00|10.99|9.19|11.09|9.29|11.1|9.3|10.99|9.19|0
1713540000000|2024-04-19 15:20:00|11.08|9.28|11.13|9.33|11.13|9.33|11.08|9.28|0
1713540300000|2024-04-19 15:25:00|11.14|9.34|11.1|9.3|11.14|9.34|11.09|9.29|0
1713540600000|2024-04-19 15:30:00|11.11|9.31|11.15|9.35|11.16|9.36|11.07|9.27|0
1713540900000|2024-04-19 15:35:00|11.14|9.34|11.09|9.29|11.19|9.39|11.09|9.29|0
1713541200000|2024-04-19 15:40:00|11.07|9.27|11.08|9.28|11.14|9.34|11.05|9.25|0
1713541500000|2024-04-19 15:45:00|11.09|9.29|11.08|9.28|11.1|9.3|11.04|9.24|0
1713541800000|2024-04-19 15:50:00|11.07|9.27|11.14|9.34|11.14|9.34|11.05|9.25|0
1713542100000|2024-04-19 15:55:00|11.15|9.35|11.22|9.42|11.24|9.44|11.13|9.33|0
1713542400000|2024-04-19 16:00:00|11.21|9.41|11.23|9.43|11.24|9.44|11.11|9.31|0
1713542700000|2024-04-19 16:05:00|11.22|9.42|11.26|9.46|11.31|9.51|11.21|9.41|0
1713543000000|2024-04-19 16:10:00|11.27|9.47|11.43|9.63|11.44|9.64|11.25|9.45|0
1713543300000|2024-04-19 16:15:00|11.44|9.64|11.21|9.41|11.77|9.97|11.17|9.37|0
1713543600000|2024-04-19 16:20:00|11.22|9.42|11.23|9.43|11.23|9.43|11.16|9.36|0
1713543900000|2024-04-19 16:25:00|11.22|9.42|11.27|9.47|11.27|9.47|11.18|9.38|0
1713544200000|2024-04-19 16:30:00|11.26|9.46|11.21|9.41|11.27|9.47|11.21|9.41|0
1713544500000|2024-04-19 16:35:00|11.2|9.4|11.28|9.48|11.28|9.48|11.19|9.39|0
1713544800000|2024-04-19 16:40:00|11.27|9.47|11.14|9.34|11.29|9.49|11.14|9.34|0
1713545100000|2024-04-19 16:45:00|11.16|9.36|11.13|9.33|11.17|9.37|11.08|9.28|0
1713545400000|2024-04-19 16:50:00|11.12|9.32|11.07|9.27|11.12|9.32|10.95|9.15|0
1713545700000|2024-04-19 16:55:00|11.06|9.26|10.97|9.17|11.06|9.26|10.96|9.16|0
1713546000000|2024-04-19 17:00:00|10.98|9.18|11.11|9.31|11.11|9.31|10.92|9.12|0
1713546300000|2024-04-19 17:05:00|11.12|9.32|11.08|9.28|11.15|9.35|11.07|9.27|0
1713546600000|2024-04-19 17:10:00|11.09|9.29|11.11|9.31|11.13|9.33|11.07|9.27|0
1713546900000|2024-04-19 17:15:00|11.12|9.32|11.05|9.25|11.17|9.37|11.03|9.23|0
1713547200000|2024-04-19 17:20:00|11.04|9.24|11.1|9.3|11.13|9.33|11.03|9.23|0
1713547500000|2024-04-19 17:25:00|11.09|9.29|11.22|9.42|11.23|9.43|11.08|9.28|0
1713547800000|2024-04-19 17:30:00|11.21|9.41|11.14|9.34|11.21|9.41|11.12|9.32|0
1713548100000|2024-04-19 17:35:00|11.15|9.35|11.22|9.42|11.22|9.42|11.13|9.33|0
1713548400000|2024-04-19 17:40:00|11.2|9.4|11.17|9.37|11.2|9.4|11.13|9.33|0
1713548700000|2024-04-19 17:45:00|11.16|9.36|11.05|9.25|11.16|9.36|11.05|9.25|0
1713549000000|2024-04-19 17:50:00|11.04|9.24|10.94|9.14|11.05|9.25|10.92|9.12|0
1713549300000|2024-04-19 17:55:00|10.93|9.13|11.15|9.35|11.3|9.5|10.91|9.11|0
1713549600000|2024-04-19 18:00:00|11.14|9.34|11.31|9.51|11.34|9.54|11.14|9.34|0
1713549900000|2024-04-19 18:05:00|11.3|9.5|11.31|9.51|11.38|9.58|11.19|9.39|0
1713550200000|2024-04-19 18:10:00|11.29|9.49|11.31|9.51|11.31|9.51|11.24|9.44|0
1713550500000|2024-04-19 18:15:00|11.33|9.53|11.28|9.48|11.39|9.59|11.27|9.47|0
1713550800000|2024-04-19 18:20:00|11.29|9.49|11.26|9.46|11.32|9.52|11.24|9.44|0
1713551100000|2024-04-19 18:25:00|11.27|9.47|11.44|9.64|11.44|9.64|11.27|9.47|0
1713551400000|2024-04-19 18:30:00|11.45|9.65|11.41|9.61|11.45|9.65|11.37|9.57|0
1713551700000|2024-04-19 18:35:00|11.4|9.6|11.35|9.55|11.72|9.92|11.26|9.46|0
1713552000000|2024-04-19 18:40:00|11.36|9.56|11.35|9.55|11.39|9.59|11.22|9.42|0
1713552300000|2024-04-19 18:45:00|11.34|9.54|11.3|9.5|11.4|9.6|11.28|9.48|0
1713552600000|2024-04-19 18:50:00|11.27|9.47|11.32|9.52|11.36|9.56|11.25|9.45|0
1713552900000|2024-04-19 18:55:00|11.34|9.54|11.25|9.45|11.34|9.54|11.21|9.41|0
1713553200000|2024-04-19 19:00:00|11.27|9.47|11.29|9.49|11.34|9.54|11.25|9.45|0
1713553500000|2024-04-19 19:05:00|11.3|9.5|11.24|9.44|11.38|9.58|11.21|9.41|0
1713553800000|2024-04-19 19:10:00|11.25|9.45|11.32|9.52|11.47|9.67|11.24|9.44|0
1713554100000|2024-04-19 19:15:00|11.31|9.51|11.34|9.54|11.42|9.62|11.31|9.51|0
1713554400000|2024-04-19 19:20:00|11.33|9.53|11.4|9.6|11.4|9.6|11.33|9.53|0
1713554700000|2024-04-19 19:25:00|11.39|9.59|11.36|9.56|11.43|9.63|11.29|9.49|0
1713555000000|2024-04-19 19:30:00|11.37|9.57|11.37|9.57|11.4|9.6|11.32|9.52|0
1713555300000|2024-04-19 19:35:00|11.36|9.56|12.11|8.99|12.12|9.72|11.36|8.9|0
1713555600000|2024-04-19 19:40:00|12.09|8.97|12.12|9|12.2|9.08|12.09|8.97|0
1713555900000|2024-04-19 19:45:00|12.13|9.01|12.1|8.98|12.21|9.09|12.05|8.93|0
1713556200000|2024-04-19 19:50:00|12.12|9|12.01|8.89|12.14|9.02|12.01|8.89|0
1713556500000|2024-04-19 19:55:00|12.02|8.9|12.08|8.48|12.11|8.92|11.77|8.46|0
1713556800000|2024-04-19 20:00:00|12.07|8.47|12.09|8.49|12.14|8.54|12.07|8.47|0
1713557100000|2024-04-19 20:05:00|12.12|8.52|11.2|9.4|12.15|9.41|11.2|8.5|0
1713557400000|2024-04-19 20:10:00|11.19|9.39|11.18|9.38|11.2|9.4|11.17|9.37|0
1713745200000|2024-04-22 00:20:00|11.08|9.28|11.08|9.28|11.1|9.3|11.08|9.28|0
1713745500000|2024-04-22 00:25:00|11.09|9.29|11.12|9.32|11.12|9.32|11.08|9.28|0
1713745800000|2024-04-22 00:30:00|11.13|9.33|11.14|9.34|11.15|9.35|11.13|9.33|0
1713746100000|2024-04-22 00:35:00|11.13|9.33|11.22|9.42|11.22|9.42|11.13|9.33|0
1713746400000|2024-04-22 00:40:00|11.21|9.41|11.25|9.45|11.3|9.5|11.19|9.39|0
1713746700000|2024-04-22 00:45:00|11.24|9.44|11.21|9.41|11.24|9.44|11.19|9.39|0
1713747000000|2024-04-22 00:50:00|11.2|9.4|11.21|9.41|11.27|9.47|11.2|9.4|0
1713747300000|2024-04-22 00:55:00|11.22|9.42|11.27|9.47|11.27|9.47|11.22|9.42|0
1713747600000|2024-04-22 01:00:00|11.26|9.46|11.27|9.47|11.28|9.48|11.24|9.44|0
1713747900000|2024-04-22 01:05:00|11.28|9.48|11.2|9.4|11.3|9.5|11.2|9.4|0
1713748200000|2024-04-22 01:10:00|11.19|9.39|11.17|9.37|11.19|9.39|11.15|9.35|0
1713748500000|2024-04-22 01:15:00|11.18|9.38|11.19|9.39|11.22|9.42|11.16|9.36|0
1713748800000|2024-04-22 01:20:00|11.2|9.4|11.2|9.4|11.2|9.4|11.17|9.37|0
1713749100000|2024-04-22 01:25:00|11.21|9.41|11.21|9.41|11.24|9.44|11.19|9.39|0
1713749400000|2024-04-22 01:30:00|11.22|9.42|11.25|9.45|11.25|9.45|11.19|9.39|0
1713749700000|2024-04-22 01:35:00|11.26|9.46|11.26|9.46|11.27|9.47|11.22|9.42|0
1713750000000|2024-04-22 01:40:00|11.25|9.45|11.23|9.43|11.27|9.47|11.23|9.43|0
1713750300000|2024-04-22 01:45:00|11.24|9.44|11.2|9.4|11.24|9.44|11.19|9.39|0
1713750600000|2024-04-22 01:50:00|11.19|9.39|11.22|9.42|11.23|9.43|11.18|9.38|0
1713750900000|2024-04-22 01:55:00|11.21|9.41|11.17|9.37|11.22|9.42|11.17|9.37|0
1713751200000|2024-04-22 02:00:00|11.18|9.38|11.19|9.39|11.2|9.4|11.17|9.37|0
1713751500000|2024-04-22 02:05:00|11.2|9.4|11.18|9.38|11.2|9.4|11.17|9.37|0
1713751800000|2024-04-22 02:10:00|11.19|9.39|11.2|9.4|11.2|9.4|11.17|9.37|0
1713752100000|2024-04-22 02:15:00|11.19|9.39|11.18|9.38|11.2|9.4|11.17|9.37|0
1713752400000|2024-04-22 02:20:00|11.17|9.37|11.16|9.36|11.18|9.38|11.15|9.35|0
1713752700000|2024-04-22 02:25:00|11.17|9.37|11.16|9.36|11.18|9.38|11.15|9.35|0
1713753000000|2024-04-22 02:30:00|11.15|9.35|11.15|9.35|11.16|9.36|11.14|9.34|0
1713753300000|2024-04-22 02:35:00|11.16|9.36|11.17|9.37|11.18|9.38|11.15|9.35|0
1713753600000|2024-04-22 02:40:00|11.18|9.38|11.19|9.39|11.19|9.39|11.17|9.37|0
1713753900000|2024-04-22 02:45:00|11.18|9.38|11.18|9.38|11.18|9.38|11.17|9.37|0
1713754200000|2024-04-22 02:50:00|11.17|9.37|11.18|9.38|11.19|9.39|11.17|9.37|0
1713754500000|2024-04-22 02:55:00|11.17|9.37|11.17|9.37|11.18|9.38|11.17|9.37|0
1713754800000|2024-04-22 03:00:00|11.16|9.36|11.15|9.35|11.17|9.37|11.15|9.35|0
1713755100000|2024-04-22 03:05:00|11.16|9.36|11.16|9.36|11.16|9.36|11.14|9.34|0
1713755400000|2024-04-22 03:10:00|11.15|9.35|11.16|9.36|11.16|9.36|11.15|9.35|0
1713755700000|2024-04-22 03:15:00|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1713756000000|2024-04-22 03:20:00|11.15|9.35|11.14|9.34|11.15|9.35|11.14|9.34|0
1713756300000|2024-04-22 03:25:00|11.15|9.35|11.15|9.35|11.16|9.36|11.15|9.35|0
1713756600000|2024-04-22 03:30:00|11.16|9.36|11.18|9.38|11.2|9.4|11.15|9.35|0
1713756900000|2024-04-22 03:35:00|11.17|9.37|11.17|9.37|11.19|9.39|11.17|9.37|0
1713757200000|2024-04-22 03:40:00|11.18|9.38|11.19|9.39|11.2|9.4|11.17|9.37|0
1713757500000|2024-04-22 03:45:00|11.18|9.38|11.18|9.38|11.19|9.39|11.17|9.37|0
1713757800000|2024-04-22 03:50:00|11.17|9.37|11.17|9.37|11.18|9.38|11.16|9.36|0
1713758100000|2024-04-22 03:55:00|11.18|9.38|11.18|9.38|11.19|9.39|11.16|9.36|0
1713758400000|2024-04-22 04:00:00|11.19|9.39|11.18|9.38|11.19|9.39|11.17|9.37|0
1713758700000|2024-04-22 04:05:00|11.17|9.37|11.18|9.38|11.19|9.39|11.17|9.37|0
1713759000000|2024-04-22 04:10:00|11.17|9.37|11.17|9.37|11.18|9.38|11.17|9.37|0
1713759300000|2024-04-22 04:15:00|11.18|9.38|11.18|9.38|11.18|9.38|11.17|9.37|0
1713759600000|2024-04-22 04:20:00|11.19|9.39|11.44|9.64|11.44|9.64|11.01|9.21|0
1713759900000|2024-04-22 04:25:00|11.43|9.63|11.4|9.6|11.43|9.63|11.4|9.6|0
1713760200000|2024-04-22 04:30:00|11.39|9.59|11.38|9.58|11.39|9.59|11.37|9.57|0
1713760500000|2024-04-22 04:35:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1713760800000|2024-04-22 04:40:00|11.37|9.57|11.36|9.56|11.37|9.57|11.36|9.56|0
1713761100000|2024-04-22 04:45:00|11.37|9.57|11.36|9.56|11.37|9.57|11.35|9.55|0
1713761400000|2024-04-22 04:50:00|11.37|9.57|11.36|9.56|11.37|9.57|11.35|9.55|0
1713761700000|2024-04-22 04:55:00|11.35|9.55|11.36|9.56|11.37|9.57|11.35|9.55|0
1713762000000|2024-04-22 05:00:00|11.35|9.55|11.36|9.56|11.37|9.57|11.35|9.55|0
1713762300000|2024-04-22 05:05:00|11.37|9.57|11.37|9.57|11.37|9.57|11.35|9.55|0
1713762600000|2024-04-22 05:10:00|11.36|9.56|11.37|9.57|11.37|9.57|11.36|9.56|0
1713762900000|2024-04-22 05:15:00|11.36|9.56|11.37|9.57|11.37|9.57|11.36|9.56|0
1713763200000|2024-04-22 05:20:00|11.38|9.58|11.36|9.56|11.39|9.59|11.36|9.56|0
1713763500000|2024-04-22 05:25:00|11.35|9.55|11.36|9.56|11.37|9.57|11.35|9.55|0
1713763800000|2024-04-22 05:30:00|11.37|9.57|11.34|9.54|11.37|9.57|11.34|9.54|0
1713764100000|2024-04-22 05:35:00|11.35|9.55|11.34|9.54|11.35|9.55|11.33|9.53|0
1713764400000|2024-04-22 05:40:00|11.33|9.53|11.33|9.53|11.35|9.55|11.33|9.53|0
1713764700000|2024-04-22 05:45:00|11.32|9.52|11.33|9.53|11.33|9.53|11.32|9.52|0
1713765000000|2024-04-22 05:50:00|11.34|9.54|11.32|9.52|11.35|9.55|11.31|9.51|0
1713765300000|2024-04-22 05:55:00|11.33|9.53|11.3|9.5|11.33|9.53|11.3|9.5|0
1713765600000|2024-04-22 06:00:00|11.29|9.49|11.29|9.49|11.31|9.51|11.28|9.48|0
1713765900000|2024-04-22 06:05:00|11.3|9.5|11.24|9.44|11.3|9.5|11.23|9.43|0
1713766200000|2024-04-22 06:10:00|11.23|9.43|11.25|9.45|11.27|9.47|11.22|9.42|0
1713766500000|2024-04-22 06:15:00|11.24|9.44|11.23|9.43|11.26|9.46|11.23|9.43|0
1713766800000|2024-04-22 06:20:00|11.24|9.44|11.57|9.77|11.92|10.12|11.23|9.43|0
1713767100000|2024-04-22 06:25:00|11.58|9.78|11.58|9.78|11.59|9.79|11.57|9.77|0
1713767400000|2024-04-22 06:30:00|11.59|9.79|11.6|9.8|11.6|9.8|11.57|9.77|0
1713767700000|2024-04-22 06:35:00|11.61|9.81|11.6|9.8|11.62|9.82|11.6|9.8|0
1713768000000|2024-04-22 06:40:00|11.61|9.81|11.59|9.79|11.62|9.82|11.59|9.79|0
1713768300000|2024-04-22 06:45:00|11.6|9.8|11.55|9.75|11.6|9.8|11.54|9.74|0
1713768600000|2024-04-22 06:50:00|11.54|9.74|11.55|9.75|11.56|9.76|11.54|9.74|0
1713768900000|2024-04-22 06:55:00|11.56|9.76|11.54|9.74|11.56|9.76|11.53|9.73|0
1713769200000|2024-04-22 07:00:00|11.55|9.75|11.54|9.74|11.56|9.76|11.54|9.74|0
1713769500000|2024-04-22 07:05:00|11.55|9.75|11.56|9.76|11.56|9.76|11.52|9.72|0
1713769800000|2024-04-22 07:10:00|11.55|9.75|11.61|9.81|11.62|9.82|11.55|9.75|0
1713770100000|2024-04-22 07:15:00|11.62|9.82|11.62|9.82|11.65|9.85|11.61|9.81|0
1713770400000|2024-04-22 07:20:00|11.63|9.83|10.97|9.17|11.63|9.83|10.94|9.14|0
1713770700000|2024-04-22 07:25:00|10.96|9.16|10.96|9.16|10.98|9.18|10.95|9.15|0
1713771000000|2024-04-22 07:30:00|10.97|9.17|10.98|9.18|10.99|9.19|10.96|9.16|0
1713771300000|2024-04-22 07:35:00|10.99|9.19|11.02|9.22|11.03|9.23|10.96|9.16|0
1713771600000|2024-04-22 07:40:00|11.03|9.23|11.01|9.21|11.04|9.24|11.01|9.21|0
1713771900000|2024-04-22 07:45:00|11.02|9.22|11|9.2|11.04|9.24|10.99|9.19|0
1713772200000|2024-04-22 07:50:00|11.01|9.21|11.05|9.25|11.05|9.25|11|9.2|0
1713772500000|2024-04-22 07:55:00|11.04|9.24|11.03|9.23|11.05|9.25|11.02|9.22|0
1713772800000|2024-04-22 08:00:00|11.02|9.22|11.05|9.25|11.06|9.26|11.01|9.21|0
1713773100000|2024-04-22 08:05:00|11.06|9.26|11.07|9.27|11.07|9.27|11.04|9.24|0
1713773400000|2024-04-22 08:10:00|11.06|9.26|11|9.2|11.07|9.27|11|9.2|0
1713773700000|2024-04-22 08:15:00|11.01|9.21|11.01|9.21|11.04|9.24|11|9.2|0
1713774000000|2024-04-22 08:20:00|11|9.2|11|9.2|11.01|9.21|10.97|9.17|0
1713774300000|2024-04-22 08:25:00|10.99|9.19|10.99|9.19|11|9.2|10.95|9.15|0
1713774600000|2024-04-22 08:30:00|10.98|9.18|10.97|9.17|11.01|9.21|10.96|9.16|0
1713774900000|2024-04-22 08:35:00|10.98|9.18|10.95|9.15|10.98|9.18|10.95|9.15|0
1713775200000|2024-04-22 08:40:00|10.96|9.16|11.03|9.23|11.04|9.24|10.96|9.16|0
1713775500000|2024-04-22 08:45:00|11.02|9.22|10.97|9.17|11.03|9.23|10.97|9.17|0
1713775800000|2024-04-22 08:50:00|10.98|9.18|10.95|9.15|11|9.2|10.95|9.15|0
1713776100000|2024-04-22 08:55:00|10.96|9.16|10.98|9.18|10.98|9.18|10.94|9.14|0
1713776400000|2024-04-22 09:00:00|10.97|9.17|10.91|9.11|10.97|9.17|10.91|9.11|0
1713776700000|2024-04-22 09:05:00|10.92|9.12|10.9|9.1|10.92|9.12|10.89|9.09|0
1713777000000|2024-04-22 09:10:00|10.89|9.09|10.89|9.09|10.9|9.1|10.89|9.09|0
1713777300000|2024-04-22 09:15:00|10.88|9.08|10.86|9.06|10.89|9.09|10.85|9.05|0
1713777600000|2024-04-22 09:20:00|10.87|9.07|10.86|9.06|10.89|9.09|10.86|9.06|0
1713777900000|2024-04-22 09:25:00|10.85|9.05|10.87|9.07|10.88|9.08|10.85|9.05|0
1713778200000|2024-04-22 09:30:00|10.88|9.08|10.87|9.07|10.89|9.09|10.86|9.06|0
1713778500000|2024-04-22 09:35:00|10.88|9.08|10.87|9.07|10.89|9.09|10.87|9.07|0
1713778800000|2024-04-22 09:40:00|10.88|9.08|10.74|8.94|10.88|9.08|10.72|8.92|0
1713779100000|2024-04-22 09:45:00|10.75|8.95|10.75|8.95|10.77|8.97|10.73|8.93|0
1713779400000|2024-04-22 09:50:00|10.76|8.96|10.76|8.96|10.77|8.97|10.76|8.96|0
1713779700000|2024-04-22 09:55:00|10.77|8.97|10.76|8.96|10.77|8.97|10.74|8.94|0
1713780000000|2024-04-22 10:00:00|10.75|8.95|10.72|8.92|10.75|8.95|10.72|8.92|0
1713780300000|2024-04-22 10:05:00|10.71|8.91|10.71|8.91|10.72|8.92|10.71|8.91|0
1713780600000|2024-04-22 10:10:00|10.72|8.92|10.71|8.91|10.72|8.92|10.69|8.89|0
1713780900000|2024-04-22 10:15:00|10.72|8.92|10.7|8.9|10.72|8.92|10.69|8.89|0
1713781200000|2024-04-22 10:20:00|10.69|8.89|10.7|8.9|10.72|8.92|10.69|8.89|0
1713781500000|2024-04-22 10:25:00|10.71|8.91|10.71|8.91|10.72|8.92|10.7|8.9|0
1713781800000|2024-04-22 10:30:00|10.72|8.92|10.74|8.94|10.75|8.95|10.71|8.91|0
1713782100000|2024-04-22 10:35:00|10.75|8.95|10.74|8.94|10.75|8.95|10.72|8.92|0
1713782400000|2024-04-22 10:40:00|10.73|8.93|10.75|8.95|10.76|8.96|10.73|8.93|0
1713782700000|2024-04-22 10:45:00|10.76|8.96|10.77|8.97|10.79|8.99|10.76|8.96|0
1713783000000|2024-04-22 10:50:00|10.78|8.98|10.76|8.96|10.79|8.99|10.76|8.96|0
1713783300000|2024-04-22 10:55:00|10.77|8.97|10.76|8.96|10.77|8.97|10.75|8.95|0
1713783600000|2024-04-22 11:00:00|10.77|8.97|10.79|8.99|10.8|9|10.76|8.96|0
1713783900000|2024-04-22 11:05:00|10.8|9|10.79|8.99|10.8|9|10.79|8.99|0
1713784200000|2024-04-22 11:10:00|10.78|8.98|10.77|8.97|10.8|9|10.76|8.96|0
1713784500000|2024-04-22 11:15:00|10.76|8.96|10.7|8.9|10.76|8.96|10.7|8.9|0
1713784800000|2024-04-22 11:20:00|10.71|8.91|10.75|8.95|10.75|8.95|10.71|8.91|0
1713785100000|2024-04-22 11:25:00|10.74|8.94|10.75|8.95|10.76|8.96|10.72|8.92|0
1713785400000|2024-04-22 11:30:00|10.76|8.96|10.75|8.95|10.77|8.97|10.74|8.94|0
1713785700000|2024-04-22 11:35:00|10.74|8.94|10.71|8.91|10.75|8.95|10.7|8.9|0
1713786000000|2024-04-22 11:40:00|10.7|8.9|10.67|8.87|10.71|8.91|10.66|8.86|0
1713786300000|2024-04-22 11:45:00|10.66|8.86|10.68|8.88|10.69|8.89|10.66|8.86|0
1713786600000|2024-04-22 11:50:00|10.67|8.87|10.7|8.9|10.7|8.9|10.67|8.87|0
1713786900000|2024-04-22 11:55:00|10.71|8.91|10.71|8.91|10.72|8.92|10.69|8.89|0
1713787200000|2024-04-22 12:00:00|10.7|8.9|10.71|8.91|10.73|8.93|10.7|8.9|0
1713787500000|2024-04-22 12:05:00|10.72|8.92|10.77|8.97|10.77|8.97|10.71|8.91|0
1713787800000|2024-04-22 12:10:00|10.78|8.98|10.82|9.02|10.84|9.04|10.78|8.98|0
1713788100000|2024-04-22 12:15:00|10.81|9.01|10.81|9.01|10.85|9.05|10.8|9|0
1713788400000|2024-04-22 12:20:00|10.8|9|10.83|9.03|10.84|9.04|10.8|9|0
1713788700000|2024-04-22 12:25:00|10.82|9.02|10.81|9.01|10.84|9.04|10.79|8.99|0
1713789000000|2024-04-22 12:30:00|10.82|9.02|10.8|9|10.83|9.03|10.8|9|0
1713789300000|2024-04-22 12:35:00|10.81|9.01|10.71|8.91|10.82|9.02|10.68|8.88|0
1713789600000|2024-04-22 12:40:00|10.7|8.9|10.68|8.88|10.7|8.9|10.68|8.88|0
1713789900000|2024-04-22 12:45:00|10.69|8.89|10.71|8.91|10.73|8.93|10.68|8.88|0
1713790200000|2024-04-22 12:50:00|10.7|8.9|10.7|8.9|10.71|8.91|10.69|8.89|0
1713790500000|2024-04-22 12:55:00|10.69|8.89|10.72|8.92|10.73|8.93|10.69|8.89|0
1713790800000|2024-04-22 13:00:00|10.71|8.91|10.71|8.91|10.72|8.92|10.68|8.88|0
1713791100000|2024-04-22 13:05:00|10.72|8.92|10.7|8.9|10.72|8.92|10.69|8.89|0
1713791400000|2024-04-22 13:10:00|10.71|8.91|10.7|8.9|10.71|8.91|10.69|8.89|0
1713791700000|2024-04-22 13:15:00|10.69|8.89|10.7|8.9|10.7|8.9|10.67|8.87|0
1713792000000|2024-04-22 13:20:00|10.69|8.89|10.7|8.9|10.72|8.92|10.68|8.88|0
1713792300000|2024-04-22 13:25:00|10.71|8.91|10.74|8.94|10.75|8.95|10.7|8.9|0
1713792600000|2024-04-22 13:30:00|10.73|8.93|10.83|9.03|10.84|9.04|10.71|8.91|0
1713792900000|2024-04-22 13:35:00|10.85|9.05|10.83|9.03|10.87|9.07|10.82|9.02|0
1713793200000|2024-04-22 13:40:00|10.84|9.04|10.82|9.02|10.91|9.11|10.82|9.02|0
1713793500000|2024-04-22 13:45:00|10.83|9.03|10.72|8.92|10.84|9.04|10.72|8.92|0
1713793800000|2024-04-22 13:50:00|10.73|8.93|10.73|8.93|10.75|8.95|10.71|8.91|0
1713794100000|2024-04-22 13:55:00|10.74|8.94|10.77|8.97|10.77|8.97|10.7|8.9|0
1713794400000|2024-04-22 14:00:00|10.76|8.96|10.47|8.67|10.77|8.97|10.46|8.66|0
1713794700000|2024-04-22 14:05:00|10.46|8.66|10.45|8.65|10.48|8.68|10.36|8.56|0
1713795000000|2024-04-22 14:10:00|10.44|8.64|10.45|8.65|10.48|8.68|10.39|8.59|0
1713795300000|2024-04-22 14:15:00|10.44|8.64|10.47|8.67|10.49|8.69|10.43|8.63|0
1713795600000|2024-04-22 14:20:00|10.48|8.68|10.57|8.77|10.6|8.8|10.48|8.68|0
1713795900000|2024-04-22 14:25:00|10.58|8.78|10.62|8.82|10.65|8.85|10.57|8.77|0
1713796200000|2024-04-22 14:30:00|10.61|8.81|10.6|8.8|10.62|8.82|10.57|8.77|0
1713796500000|2024-04-22 14:35:00|10.58|8.78|10.56|8.76|10.61|8.81|10.56|8.76|0
1713796800000|2024-04-22 14:40:00|10.57|8.77|10.55|8.75|10.58|8.78|10.5|8.7|0
1713797100000|2024-04-22 14:45:00|10.54|8.74|10.56|8.76|10.58|8.78|10.52|8.72|0
1713797400000|2024-04-22 14:50:00|10.57|8.77|10.67|8.87|10.68|8.88|10.57|8.77|0
1713797700000|2024-04-22 14:55:00|10.68|8.88|10.66|8.86|10.7|8.9|10.66|8.86|0
1713798000000|2024-04-22 15:00:00|10.67|8.87|10.67|8.87|10.69|8.89|10.66|8.86|0
1713798300000|2024-04-22 15:05:00|10.68|8.88|10.72|8.92|10.73|8.93|10.67|8.87|0
1713798600000|2024-04-22 15:10:00|10.71|8.91|10.74|8.94|10.74|8.94|10.7|8.9|0
1713798900000|2024-04-22 15:15:00|10.75|8.95|10.73|8.93|10.78|8.98|10.7|8.9|0
1713799200000|2024-04-22 15:20:00|10.72|8.92|10.51|8.71|10.74|8.94|10.29|8.49|0
1713799500000|2024-04-22 15:25:00|10.5|8.7|10.44|8.64|10.5|8.7|10.44|8.64|0
1713799800000|2024-04-22 15:30:00|10.43|8.63|10.43|8.63|10.44|8.64|10.39|8.59|0
1713800100000|2024-04-22 15:35:00|10.44|8.64|10.42|8.62|10.61|8.81|10.37|8.57|0
1713800400000|2024-04-22 15:40:00|10.41|8.61|10.36|8.56|10.49|8.69|10.36|8.56|0
1713800700000|2024-04-22 15:45:00|10.37|8.57|10.34|8.54|10.37|8.57|10.33|8.53|0
1713801000000|2024-04-22 15:50:00|10.33|8.53|10.28|8.48|10.34|8.54|10.27|8.47|0
1713801300000|2024-04-22 15:55:00|10.27|8.47|10.23|8.43|10.27|8.47|10.23|8.43|0
1713801600000|2024-04-22 16:00:00|10.22|8.42|10.19|8.39|10.25|8.45|10.18|8.38|0
1713801900000|2024-04-22 16:05:00|10.2|8.4|10.2|8.4|10.22|8.42|10.18|8.38|0
1713802200000|2024-04-22 16:10:00|10.21|8.41|10.17|8.37|10.21|8.41|10.17|8.37|0
1713802500000|2024-04-22 16:15:00|10.16|8.36|10.14|8.34|10.17|8.37|10.07|8.27|0
1713802800000|2024-04-22 16:20:00|10.48|8.68|10.37|8.57|10.49|8.69|10.29|8.49|0
1713803100000|2024-04-22 16:25:00|10.36|8.56|10.35|8.55|10.38|8.58|10.32|8.52|0
1713803400000|2024-04-22 16:30:00|10.36|8.56|10.4|8.6|10.42|8.62|10.35|8.55|0
1713803700000|2024-04-22 16:35:00|10.39|8.59|10.35|8.55|10.39|8.59|10.34|8.54|0
1713804000000|2024-04-22 16:40:00|10.34|8.54|10.36|8.56|10.36|8.56|10.33|8.53|0
1713804300000|2024-04-22 16:45:00|10.35|8.55|10.3|8.5|10.35|8.55|10.28|8.48|0
1713804600000|2024-04-22 16:50:00|10.31|8.51|10.31|8.51|10.34|8.54|10.29|8.49|0
1713804900000|2024-04-22 16:55:00|10.32|8.52|10.25|8.45|10.32|8.52|10.25|8.45|0
1713805200000|2024-04-22 17:00:00|10.24|8.44|10.23|8.43|10.28|8.48|10.2|8.4|0
1713805500000|2024-04-22 17:05:00|10.22|8.42|10.2|8.4|10.22|8.42|10.17|8.37|0
1713805800000|2024-04-22 17:10:00|10.19|8.39|10.16|8.36|10.2|8.4|10.14|8.34|0
1713806100000|2024-04-22 17:15:00|10.15|8.35|10.17|8.37|10.18|8.38|10.14|8.34|0
1713806400000|2024-04-22 17:20:00|10.16|8.36|10.13|8.33|10.17|8.37|10.13|8.33|0
1713806700000|2024-04-22 17:25:00|10.12|8.32|10.01|8.21|10.13|8.33|10|8.2|0
1713807000000|2024-04-22 17:30:00|10|8.2|9.98|8.18|10.03|8.23|9.97|8.17|0
1713807300000|2024-04-22 17:35:00|9.99|8.19|9.98|8.18|10.02|8.22|9.97|8.17|0
1713807600000|2024-04-22 17:40:00|9.99|8.19|9.99|8.19|10|8.2|9.97|8.17|0
1713807900000|2024-04-22 17:45:00|9.98|8.18|10.06|8.26|10.47|8.67|9.96|8.16|0
1713808200000|2024-04-22 17:50:00|10.07|8.27|9.93|8.13|10.07|8.27|9.93|8.13|0
1713808500000|2024-04-22 17:55:00|9.94|8.14|9.98|8.18|10.02|8.22|9.92|8.12|0
1713808800000|2024-04-22 18:00:00|9.99|8.19|9.99|8.19|10.02|8.22|9.98|8.18|0
1713809100000|2024-04-22 18:05:00|10|8.2|9.95|8.15|10.01|8.21|9.94|8.14|0
1713809400000|2024-04-22 18:10:00|9.96|8.16|9.94|8.14|9.98|8.18|9.93|8.13|0
1713809700000|2024-04-22 18:15:00|9.95|8.15|10.22|8.42|10.25|8.45|9.91|8.11|0
1713810000000|2024-04-22 18:20:00|10.21|8.41|10.17|8.37|10.21|8.41|10.16|8.36|0
1713810300000|2024-04-22 18:25:00|10.18|8.38|10.21|8.41|10.21|8.41|10.17|8.37|0
1713810600000|2024-04-22 18:30:00|10.2|8.4|10.17|8.37|10.2|8.4|10.16|8.36|0
1713810900000|2024-04-22 18:35:00|10.18|8.38|10.25|8.45|10.27|8.47|10.15|8.35|0
1713811200000|2024-04-22 18:40:00|10.24|8.44|10.34|8.54|10.36|8.56|10.23|8.43|0
1713811500000|2024-04-22 18:45:00|10.33|8.53|10.36|8.56|10.38|8.58|10.32|8.52|0
1713811800000|2024-04-22 18:50:00|10.37|8.57|10.37|8.57|10.41|8.61|10.35|8.55|0
1713812100000|2024-04-22 18:55:00|10.38|8.58|10.31|8.51|10.38|8.58|10.31|8.51|0
1713812400000|2024-04-22 19:00:00|10.32|8.52|10.35|8.55|10.37|8.57|10.31|8.51|0
1713812700000|2024-04-22 19:05:00|10.34|8.54|10.36|8.56|10.38|8.58|10.34|8.54|0
1713813000000|2024-04-22 19:10:00|10.35|8.55|10.35|8.55|10.39|8.59|10.33|8.53|0
1713813300000|2024-04-22 19:15:00|10.34|8.54|10.39|8.59|10.39|8.59|10.33|8.53|0
1713813600000|2024-04-22 19:20:00|10.4|8.6|10.45|8.65|10.47|8.67|10.4|8.6|0
1713813900000|2024-04-22 19:25:00|10.44|8.64|10.43|8.63|10.47|8.67|10.41|8.61|0
1713814200000|2024-04-22 19:30:00|10.41|8.61|10.58|8.78|10.58|8.78|10.41|8.61|0
1713814500000|2024-04-22 19:35:00|10.57|8.77|10.61|8.81|10.63|8.83|10.57|8.77|0
1713814800000|2024-04-22 19:40:00|10.62|8.82|10.02|8.22|10.62|8.82|10.01|8.21|0
1713815100000|2024-04-22 19:45:00|10.01|8.21|9.96|8.16|10.04|8.24|9.94|8.14|0
1713815400000|2024-04-22 19:50:00|9.99|8.19|10.1|8.3|10.12|8.32|9.99|8.19|0
1713815700000|2024-04-22 19:55:00|10.12|8.32|10.03|8.23|10.14|8.34|10.03|8.23|0
1713816000000|2024-04-22 20:00:00|10.05|8.25|10.13|8.33|10.13|8.33|10.03|8.23|0
1713816300000|2024-04-22 20:05:00|10.14|8.34|10.07|8.27|10.14|8.34|10.07|8.27|0
1713816600000|2024-04-22 20:10:00|10.08|8.28|10.09|8.29|10.1|8.3|10.08|8.28|0
1713816900000|2024-04-22 20:15:00|10.19|8.19|10.2|8.2|10.2|8.2|10.18|8.18|0
1713817200000|2024-04-22 20:20:00|10.19|8.19|10.2|8.2|10.2|8.2|10.19|8.19|0
1713817500000|2024-04-22 20:25:00|10.19|8.19|10.17|8.17|10.2|8.2|10.17|8.17|0
1713817800000|2024-04-22 20:30:00|10.16|8.16|10.14|8.14|10.16|8.16|10.13|8.13|0
1713818100000|2024-04-22 20:35:00|10.13|8.13|10.15|8.15|10.15|8.15|10.12|8.12|0
1713818400000|2024-04-22 20:40:00|10.14|8.14|10.15|8.15|10.16|8.16|10.14|8.14|0
1713818700000|2024-04-22 20:45:00|10.16|8.16|10.17|8.17|10.17|8.17|10.15|8.15|0
1713819000000|2024-04-22 20:50:00|10.16|8.16|10.14|8.14|10.16|8.16|10.14|8.14|0
1713819300000|2024-04-22 20:55:00|10.13|8.13|10.12|8.12|10.15|8.15|10.12|8.12|0
1713819600000|2024-04-22 21:00:00|10.13|8.13|10.11|8.11|10.13|8.13|10.11|8.11|0
1713819900000|2024-04-22 21:05:00|10.12|8.12|10.12|8.12|10.12|8.12|10.11|8.11|0
1713820200000|2024-04-22 21:10:00|10.11|8.11|10.11|8.11|10.11|8.11|10.11|8.11|0
1713820500000|2024-04-22 21:15:00|10.1|8.1|10.09|8.09|10.11|8.11|10.09|8.09|0
1713821100000|2024-04-22 21:25:00|10.1|8.1|10.09|8.09|10.1|8.1|10.09|8.09|0
1713821400000|2024-04-22 21:30:00|10.08|8.08|10.08|8.08|10.09|8.09|10.08|8.08|0
1713821700000|2024-04-22 21:35:00|10.09|8.09|10.09|8.09|10.09|8.09|10.08|8.08|0
1713822300000|2024-04-22 21:45:00|10.1|8.1|10.1|8.1|10.1|8.1|10.09|8.09|0
1713822600000|2024-04-22 21:50:00|10.09|8.09|10.1|8.1|10.1|8.1|10.09|8.09|0
1713822900000|2024-04-22 21:55:00|10.09|8.09|10.09|8.09|10.1|8.1|10.09|8.09|0
1713823200000|2024-04-22 22:00:00|10.06|8.06|10.08|8.08|10.08|8.08|10.05|8.05|0
1713823500000|2024-04-22 22:05:00|10.09|8.09|10.1|8.1|10.11|8.11|10.08|8.08|0
1713823800000|2024-04-22 22:10:00|10.11|8.11|10.12|8.12|10.12|8.12|10.1|8.1|0
1713824100000|2024-04-22 22:15:00|10.13|8.13|10.16|8.16|10.16|8.16|10.12|8.12|0
1713824400000|2024-04-22 22:20:00|10.15|8.15|10.15|8.15|10.16|8.16|10.14|8.14|0
1713824700000|2024-04-22 22:25:00|10.14|8.14|10.12|8.12|10.14|8.14|10.12|8.12|0
1713825000000|2024-04-22 22:30:00|10.11|8.11|10.11|8.11|10.13|8.13|10.11|8.11|0
1713825300000|2024-04-22 22:35:00|10.12|8.12|10.11|8.11|10.12|8.12|10.11|8.11|0
1713825600000|2024-04-22 22:40:00|10.12|8.12|10.12|8.12|10.13|8.13|10.11|8.11|0
1713825900000|2024-04-22 22:45:00|10.11|8.11|10.11|8.11|10.12|8.12|10.1|8.1|0
1713826200000|2024-04-22 22:50:00|10.12|8.12|10.12|8.12|10.12|8.12|10.11|8.11|0
1713826500000|2024-04-22 22:55:00|10.11|8.11|10.12|8.12|10.13|8.13|10.11|8.11|0
1713826800000|2024-04-22 23:00:00|10.13|8.13|10.12|8.12|10.13|8.13|10.11|8.11|0
1713827100000|2024-04-22 23:05:00|10.11|8.11|10.14|8.14|10.14|8.14|10.11|8.11|0
1713827400000|2024-04-22 23:10:00|10.13|8.13|10.23|8.23|10.27|8.27|10.13|8.13|0
1713827700000|2024-04-22 23:15:00|10.24|8.24|10.16|8.16|10.24|8.24|10.16|8.16|0
1713828000000|2024-04-22 23:20:00|10.17|8.17|10.18|8.18|10.18|8.18|10.16|8.16|0
1713828300000|2024-04-22 23:25:00|10.17|8.17|10.15|8.15|10.19|8.19|10.15|8.15|0
1713828600000|2024-04-22 23:30:00|10.16|8.16|10.16|8.16|10.17|8.17|10.13|8.13|0
1713828900000|2024-04-22 23:35:00|10.17|8.17|10.16|8.16|10.17|8.17|10.15|8.15|0
1713829200000|2024-04-22 23:40:00|10.15|8.15|10.16|8.16|10.16|8.16|10.15|8.15|0
1713829500000|2024-04-22 23:45:00|10.15|8.15|10.14|8.14|10.16|8.16|10.14|8.14|0
1713829800000|2024-04-22 23:50:00|10.13|8.13|10.16|8.16|10.16|8.16|10.13|8.13|0
1713830100000|2024-04-22 23:55:00|10.15|8.15|10.15|8.15|10.17|8.17|10.15|8.15|0
1713830400000|2024-04-23 00:00:00|10.14|8.14|10.12|8.12|10.15|8.15|10.12|8.12|0
1713830700000|2024-04-23 00:05:00|10.13|8.13|10.14|8.14|10.14|8.14|10.11|8.11|0
1713831000000|2024-04-23 00:10:00|10.13|8.13|10.18|8.18|10.18|8.18|10.13|8.13|0
1713831300000|2024-04-23 00:15:00|10.07|8.27|10.05|8.25|10.07|8.27|10.05|8.25|0
1713831600000|2024-04-23 00:20:00|10.04|8.24|10.05|8.25|10.06|8.26|10.03|8.23|0
1713831900000|2024-04-23 00:25:00|10.04|8.24|10.05|8.25|10.05|8.25|10.04|8.24|0
1713832200000|2024-04-23 00:30:00|10.04|8.24|10.04|8.24|10.05|8.25|10.02|8.22|0
1713832500000|2024-04-23 00:35:00|10.03|8.23|9.5|7.7|10.04|8.24|9.49|7.69|0
1713832800000|2024-04-23 00:40:00|9.51|7.71|9.51|7.71|9.51|7.71|9.5|7.7|0
1713833100000|2024-04-23 00:45:00|9.5|7.7|9.48|7.68|9.51|7.71|9.48|7.68|0
1713833400000|2024-04-23 00:50:00|9.49|7.69|9.49|7.69|9.5|7.7|9.48|7.68|0
1713833700000|2024-04-23 00:55:00|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1713834000000|2024-04-23 01:00:00|9.49|7.69|9.5|7.7|9.51|7.71|9.48|7.68|0
1713834300000|2024-04-23 01:05:00|9.51|7.71|9.5|7.7|9.51|7.71|9.49|7.69|0
1713834600000|2024-04-23 01:10:00|9.49|7.69|9.49|7.69|9.51|7.71|9.49|7.69|0
1713834900000|2024-04-23 01:15:00|9.5|7.7|9.5|7.7|9.51|7.71|9.49|7.69|0
1713835200000|2024-04-23 01:20:00|9.51|7.71|9.52|7.72|9.53|7.73|9.5|7.7|0
1713835500000|2024-04-23 01:25:00|9.53|7.73|9.51|7.71|9.54|7.74|9.51|7.71|0
1713835800000|2024-04-23 01:30:00|9.52|7.72|9.5|7.7|9.52|7.72|9.5|7.7|0
1713836100000|2024-04-23 01:35:00|9.51|7.71|9.53|7.73|9.54|7.74|9.49|7.69|0
1713836400000|2024-04-23 01:40:00|9.52|7.72|9.54|7.74|9.55|7.75|9.52|7.72|0
1713836700000|2024-04-23 01:45:00|9.55|7.75|9.55|7.75|9.58|7.78|9.55|7.75|0
1713837000000|2024-04-23 01:50:00|9.54|7.74|9.6|7.8|9.61|7.81|9.54|7.74|0
1713837300000|2024-04-23 01:55:00|9.59|7.79|9.56|7.76|9.6|7.8|9.56|7.76|0
1713837600000|2024-04-23 02:00:00|9.57|7.77|9.56|7.76|9.58|7.78|9.56|7.76|0
1713837900000|2024-04-23 02:05:00|9.57|7.77|9.53|7.73|9.57|7.77|9.53|7.73|0
1713838200000|2024-04-23 02:10:00|9.54|7.74|9.54|7.74|9.55|7.75|9.53|7.73|0
1713838500000|2024-04-23 02:15:00|9.55|7.75|9.54|7.74|9.55|7.75|9.53|7.73|0
1713838800000|2024-04-23 02:20:00|9.53|7.73|9.51|7.71|9.53|7.73|9.51|7.71|0
1713839100000|2024-04-23 02:25:00|9.52|7.72|9.52|7.72|9.53|7.73|9.5|7.7|0
1713839400000|2024-04-23 02:30:00|9.51|7.71|9.51|7.71|9.52|7.72|9.51|7.71|0
1713839700000|2024-04-23 02:35:00|9.52|7.72|9.51|7.71|9.52|7.72|9.5|7.7|0
1713840000000|2024-04-23 02:40:00|9.52|7.72|9.52|7.72|9.52|7.72|9.51|7.71|0
1713840300000|2024-04-23 02:45:00|9.53|7.73|9.51|7.71|9.53|7.73|9.51|7.71|0
1713840600000|2024-04-23 02:50:00|9.52|7.72|9.51|7.71|9.52|7.72|9.5|7.7|0
1713840900000|2024-04-23 02:55:00|9.52|7.72|9.52|7.72|9.53|7.73|9.52|7.72|0
1713841200000|2024-04-23 03:00:00|9.51|7.71|9.53|7.73|9.53|7.73|9.5|7.7|0
1713841500000|2024-04-23 03:05:00|9.52|7.72|9.54|7.74|9.55|7.75|9.52|7.72|0
1713841800000|2024-04-23 03:10:00|9.53|7.73|9.51|7.71|9.54|7.74|9.5|7.7|0
1713842100000|2024-04-23 03:15:00|9.5|7.7|9.5|7.7|9.51|7.71|9.49|7.69|0
1713842400000|2024-04-23 03:20:00|9.51|7.71|9.5|7.7|9.51|7.71|9.5|7.7|0
1713842700000|2024-04-23 03:25:00|9.49|7.69|9.49|7.69|9.51|7.71|9.48|7.68|0
1713843000000|2024-04-23 03:30:00|9.48|7.68|9.49|7.69|9.5|7.7|9.48|7.68|0
1713843300000|2024-04-23 03:35:00|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1713843600000|2024-04-23 03:40:00|9.48|7.68|9.48|7.68|9.49|7.69|9.47|7.67|0
1713843900000|2024-04-23 03:45:00|9.47|7.67|9.48|7.68|9.49|7.69|9.47|7.67|0
1713844200000|2024-04-23 03:50:00|9.49|7.69|9.49|7.69|9.49|7.69|9.48|7.68|0
1713844500000|2024-04-23 03:55:00|9.48|7.68|9.48|7.68|9.48|7.68|9.47|7.67|0
1713844800000|2024-04-23 04:00:00|9.47|7.67|9.47|7.67|9.48|7.68|9.47|7.67|0
1713845100000|2024-04-23 04:05:00|9.48|7.68|9.48|7.68|9.48|7.68|9.47|7.67|0
1713845400000|2024-04-23 04:10:00|9.47|7.67|9.45|7.65|9.47|7.67|9.45|7.65|0
1713845700000|2024-04-23 04:15:00|9.46|7.66|9.47|7.67|9.47|7.67|9.45|7.65|0
1713846000000|2024-04-23 04:20:00|9.46|7.66|9.47|7.67|9.47|7.67|9.46|7.66|0
1713846300000|2024-04-23 04:25:00|9.48|7.68|9.48|7.68|9.48|7.68|9.48|7.68|0
1713846600000|2024-04-23 04:30:00|9.47|7.67|9.5|7.7|9.5|7.7|9.47|7.67|0
1713846900000|2024-04-23 04:35:00|9.51|7.71|9.5|7.7|9.51|7.71|9.49|7.69|0
1713847200000|2024-04-23 04:40:00|9.49|7.69|9.49|7.69|9.5|7.7|9.49|7.69|0
1713847500000|2024-04-23 04:45:00|9.5|7.7|9.49|7.69|9.5|7.7|9.49|7.69|0
1713847800000|2024-04-23 04:50:00|9.5|7.7|9.5|7.7|9.5|7.7|9.49|7.69|0
1713848100000|2024-04-23 04:55:00|9.49|7.69|9.49|7.69|9.49|7.69|9.49|7.69|0
1713848400000|2024-04-23 05:00:00|9.48|7.68|9.5|7.7|9.5|7.7|9.48|7.68|0
1713848700000|2024-04-23 05:05:00|9.51|7.71|9.51|7.71|9.51|7.71|9.49|7.69|0
1713849000000|2024-04-23 05:10:00|9.5|7.7|9.51|7.71|9.52|7.72|9.5|7.7|0
1713849300000|2024-04-23 05:15:00|9.52|7.72|9.51|7.71|9.52|7.72|9.51|7.71|0
1713849600000|2024-04-23 05:20:00|9.5|7.7|9.48|7.68|9.5|7.7|9.48|7.68|0
1713849900000|2024-04-23 05:25:00|9.49|7.69|9.51|7.71|9.51|7.71|9.49|7.69|0
1713850200000|2024-04-23 05:30:00|9.52|7.72|9.52|7.72|9.53|7.73|9.51|7.71|0
1713850500000|2024-04-23 05:35:00|9.53|7.73|9.52|7.72|9.53|7.73|9.51|7.71|0
1713850800000|2024-04-23 05:40:00|9.53|7.73|9.51|7.71|9.53|7.73|9.51|7.71|0
1713851100000|2024-04-23 05:45:00|9.5|7.7|9.49|7.69|9.51|7.71|9.49|7.69|0
1713851400000|2024-04-23 05:50:00|9.48|7.68|9.46|7.66|9.48|7.68|9.46|7.66|0
1713851700000|2024-04-23 05:55:00|9.47|7.67|9.48|7.68|9.48|7.68|9.47|7.67|0
1713852000000|2024-04-23 06:00:00|9.47|7.67|9.52|7.72|9.52|7.72|9.47|7.67|0
1713852300000|2024-04-23 06:05:00|9.51|7.71|9.5|7.7|9.52|7.72|9.49|7.69|0
1713852600000|2024-04-23 06:10:00|9.49|7.69|9.51|7.71|9.51|7.71|9.49|7.69|0
1713852900000|2024-04-23 06:15:00|9.5|7.7|9.51|7.71|9.52|7.72|9.5|7.7|0
1713853200000|2024-04-23 06:20:00|9.5|7.7|9.51|7.71|9.51|7.71|9.5|7.7|0
1713853500000|2024-04-23 06:25:00|9.52|7.72|9.52|7.72|9.53|7.73|9.51|7.71|0
1713853800000|2024-04-23 06:30:00|9.53|7.73|9.49|7.69|9.54|7.74|9.49|7.69|0
1713854100000|2024-04-23 06:35:00|9.47|7.67|8.62|6.82|9.84|8.04|8.62|6.82|0
1713854400000|2024-04-23 06:40:00|8.63|6.83|8.61|6.81|8.63|6.83|8.61|6.81|0
1713854700000|2024-04-23 06:45:00|8.6|6.8|8.59|6.79|8.61|6.81|8.59|6.79|0
1713855000000|2024-04-23 06:50:00|8.6|6.8|8.58|6.78|8.6|6.8|8.58|6.78|0
1713855300000|2024-04-23 06:55:00|8.57|6.77|8.57|6.77|8.58|6.78|8.56|6.76|0
1713855600000|2024-04-23 07:00:00|8.58|6.78|8.54|6.74|8.58|6.78|8.53|6.73|0
1713855900000|2024-04-23 07:05:00|8.55|6.75|8.54|6.74|8.55|6.75|8.53|6.73|0
1713856200000|2024-04-23 07:10:00|8.55|6.75|8.57|6.77|8.57|6.77|8.54|6.74|0
1713856500000|2024-04-23 07:15:00|8.56|6.76|8.57|6.77|8.59|6.79|8.55|6.75|0
1713856800000|2024-04-23 07:20:00|8.56|6.76|8.57|6.77|8.72|6.92|8.52|6.72|0
1713857100000|2024-04-23 07:25:00|8.58|6.78|8.58|6.78|8.6|6.8|8.57|6.77|0
1713857400000|2024-04-23 07:30:00|8.57|6.77|8.59|6.79|8.61|6.81|8.57|6.77|0
1713857700000|2024-04-23 07:35:00|8.6|6.8|8.59|6.79|8.61|6.81|8.58|6.78|0
1713858000000|2024-04-23 07:40:00|8.6|6.8|8.6|6.8|8.62|6.82|8.59|6.79|0
1713858300000|2024-04-23 07:45:00|8.61|6.81|8.59|6.79|8.61|6.81|8.59|6.79|0
1713858600000|2024-04-23 07:50:00|8.58|6.78|8.59|6.79|8.6|6.8|8.58|6.78|0
1713858900000|2024-04-23 07:55:00|8.6|6.8|8.59|6.79|8.61|6.81|8.57|6.77|0
1713859200000|2024-04-23 08:00:00|8.58|6.78|8.55|6.75|8.58|6.78|8.54|6.74|0
1713859500000|2024-04-23 08:05:00|8.56|6.76|8.56|6.76|8.58|6.78|8.54|6.74|0
1713859800000|2024-04-23 08:10:00|8.57|6.77|8.51|6.71|8.57|6.77|8.51|6.71|0
1713860100000|2024-04-23 08:15:00|8.5|6.7|8.5|6.7|8.51|6.71|8.5|6.7|0
1713860400000|2024-04-23 08:20:00|8.51|6.71|8.51|6.71|8.51|6.71|8.5|6.7|0
1713860700000|2024-04-23 08:25:00|8.52|6.72|8.52|6.72|8.53|6.73|8.51|6.71|0
1713861000000|2024-04-23 08:30:00|8.53|6.73|8.57|6.77|8.58|6.78|8.52|6.72|0
1713861300000|2024-04-23 08:35:00|8.56|6.76|8.59|6.79|8.59|6.79|8.56|6.76|0
1713861600000|2024-04-23 08:40:00|8.6|6.8|8.56|6.76|8.6|6.8|8.56|6.76|0
1713861900000|2024-04-23 08:45:00|8.57|6.77|8.57|6.77|8.58|6.78|8.55|6.75|0
1713862200000|2024-04-23 08:50:00|8.56|6.76|8.54|6.74|8.57|6.77|8.54|6.74|0
1713862500000|2024-04-23 08:55:00|8.55|6.75|8.57|6.77|8.58|6.78|8.55|6.75|0
1713862800000|2024-04-23 09:00:00|8.58|6.78|8.55|6.75|8.59|6.79|8.55|6.75|0
1713863100000|2024-04-23 09:05:00|8.54|6.74|8.55|6.75|8.57|6.77|8.54|6.74|0
1713863400000|2024-04-23 09:10:00|8.56|6.76|8.55|6.75|8.56|6.76|8.55|6.75|0
1713863700000|2024-04-23 09:15:00|8.56|6.76|8.56|6.76|8.56|6.76|8.54|6.74|0
1713864000000|2024-04-23 09:20:00|8.55|6.75|8.55|6.75|8.58|6.78|8.55|6.75|0
1713864300000|2024-04-23 09:25:00|8.54|6.74|8.52|6.72|8.55|6.75|8.51|6.71|0
1713864600000|2024-04-23 09:30:00|8.51|6.71|8.58|6.78|8.59|6.79|8.51|6.71|0
1713864900000|2024-04-23 09:35:00|8.57|6.77|8.57|6.77|8.57|6.77|8.55|6.75|0
1713865200000|2024-04-23 09:40:00|8.56|6.76|8.58|6.78|8.58|6.78|8.55|6.75|0
1713865500000|2024-04-23 09:45:00|8.59|6.79|8.58|6.78|8.6|6.8|8.58|6.78|0
1713865800000|2024-04-23 09:50:00|8.59|6.79|8.59|6.79|8.6|6.8|8.58|6.78|0
1713866100000|2024-04-23 09:55:00|8.6|6.8|8.58|6.78|8.6|6.8|8.58|6.78|0
1713866400000|2024-04-23 10:00:00|8.59|6.79|8.56|6.76|8.59|6.79|8.55|6.75|0
1713866700000|2024-04-23 10:05:00|8.57|6.77|8.56|6.76|8.58|6.78|8.56|6.76|0
1713867000000|2024-04-23 10:10:00|8.57|6.77|8.51|6.71|8.57|6.77|8.51|6.71|0
1713867300000|2024-04-23 10:15:00|8.52|6.72|8.49|6.69|8.52|6.72|8.49|6.69|0
1713867600000|2024-04-23 10:20:00|8.48|6.68|8.49|6.69|8.5|6.7|8.48|6.68|0
1713867900000|2024-04-23 10:25:00|8.5|6.7|8.49|6.69|8.5|6.7|8.49|6.69|0
1713868200000|2024-04-23 10:30:00|8.48|6.68|8.46|6.66|8.48|6.68|8.45|6.65|0
1713868500000|2024-04-23 10:35:00|8.45|6.65|8.45|6.65|8.46|6.66|8.45|6.65|0
1713868800000|2024-04-23 10:40:00|8.44|6.64|8.45|6.65|8.46|6.66|8.44|6.64|0
1713869100000|2024-04-23 10:45:00|8.46|6.66|8.46|6.66|8.47|6.67|8.45|6.65|0
1713869400000|2024-04-23 10:50:00|8.45|6.65|8.43|6.63|8.46|6.66|8.42|6.62|0
1713869700000|2024-04-23 10:55:00|8.44|6.64|8.42|6.62|8.44|6.64|8.42|6.62|0
1713870000000|2024-04-23 11:00:00|8.41|6.61|8.42|6.62|8.43|6.63|8.4|6.6|0
1713870300000|2024-04-23 11:05:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1713870600000|2024-04-23 11:10:00|8.42|6.62|8.4|6.6|8.42|6.62|8.39|6.59|0
1713870900000|2024-04-23 11:15:00|8.41|6.61|8.44|6.64|8.44|6.64|8.4|6.6|0
1713871200000|2024-04-23 11:20:00|8.45|6.65|8.45|6.65|8.46|6.66|8.44|6.64|0
1713871500000|2024-04-23 11:25:00|8.63|6.83|8.52|6.72|8.64|6.84|8.49|6.69|0
1713871800000|2024-04-23 11:30:00|8.53|6.73|8.55|6.75|8.55|6.75|8.52|6.72|0
1713872100000|2024-04-23 11:35:00|8.54|6.74|8.52|6.72|8.54|6.74|8.52|6.72|0
1713872400000|2024-04-23 11:40:00|8.51|6.71|8.54|6.74|8.55|6.75|8.51|6.71|0
1713872700000|2024-04-23 11:45:00|8.53|6.73|8.57|6.77|8.57|6.77|8.53|6.73|0
1713873000000|2024-04-23 11:50:00|8.58|6.78|8.56|6.76|8.58|6.78|8.56|6.76|0
1713873300000|2024-04-23 11:55:00|8.57|6.77|8.56|6.76|8.57|6.77|8.55|6.75|0
1713873600000|2024-04-23 12:00:00|8.55|6.75|8.58|6.78|8.58|6.78|8.55|6.75|0
1713873900000|2024-04-23 12:05:00|8.57|6.77|8.59|6.79|8.59|6.79|8.56|6.76|0
1713874200000|2024-04-23 12:10:00|8.6|6.8|8.6|6.8|8.61|6.81|8.59|6.79|0
1713874500000|2024-04-23 12:15:00|8.61|6.81|8.62|6.82|8.64|6.84|8.61|6.81|0
1713874800000|2024-04-23 12:20:00|8.61|6.81|8.57|6.77|8.61|6.81|8.57|6.77|0
1713875100000|2024-04-23 12:25:00|8.58|6.78|8.56|6.76|8.58|6.78|8.55|6.75|0
1713875400000|2024-04-23 12:30:00|8.55|6.75|8.52|6.72|8.55|6.75|8.51|6.71|0
1713875700000|2024-04-23 12:35:00|8.51|6.71|8.46|6.66|8.52|6.72|8.46|6.66|0
1713876000000|2024-04-23 12:40:00|8.47|6.67|8.49|6.69|8.5|6.7|8.46|6.66|0
1713876300000|2024-04-23 12:45:00|8.48|6.68|8.51|6.71|8.52|6.72|8.48|6.68|0
1713876600000|2024-04-23 12:50:00|8.5|6.7|8.47|6.67|8.5|6.7|8.47|6.67|0
1713876900000|2024-04-23 12:55:00|8.46|6.66|8.46|6.66|8.47|6.67|8.45|6.65|0
1713877200000|2024-04-23 13:00:00|8.47|6.67|8.46|6.66|8.48|6.68|8.45|6.65|0
1713877500000|2024-04-23 13:05:00|8.45|6.65|8.44|6.64|8.47|6.67|8.44|6.64|0
1713877800000|2024-04-23 13:10:00|8.43|6.63|8.34|6.54|8.52|6.72|8.34|6.54|0
1713878100000|2024-04-23 13:15:00|8.35|6.55|8.35|6.55|8.36|6.56|8.34|6.54|0
1713878400000|2024-04-23 13:20:00|8.36|6.56|8.34|6.54|8.36|6.56|8.33|6.53|0
1713878700000|2024-04-23 13:25:00|8.33|6.53|8.33|6.53|8.34|6.54|8.31|6.51|0
1713879000000|2024-04-23 13:30:00|8.32|6.52|8.38|6.58|8.4|6.6|8.32|6.52|0
1713879300000|2024-04-23 13:35:00|8.39|6.59|8.32|6.52|8.39|6.59|8.31|6.51|0
1713879600000|2024-04-23 13:40:00|8.33|6.53|8.32|6.52|8.35|6.55|8.26|6.46|0
1713879900000|2024-04-23 13:45:00|8.27|6.47|8.42|6.62|8.48|6.68|8.16|6.36|0
1713880200000|2024-04-23 13:50:00|8.41|6.61|8.38|6.58|8.49|6.69|8.38|6.58|0
1713880500000|2024-04-23 13:55:00|8.37|6.57|8.37|6.57|8.49|6.69|8.33|6.53|0
1713880800000|2024-04-23 14:00:00|8.36|6.56|8.37|6.57|8.41|6.61|8.35|6.55|0
1713881100000|2024-04-23 14:05:00|8.38|6.58|8.43|6.63|8.43|6.63|8.31|6.51|0
1713881400000|2024-04-23 14:10:00|8.42|6.62|8.43|6.63|8.45|6.65|8.38|6.58|0
1713881700000|2024-04-23 14:15:00|8.44|6.64|8.38|6.58|8.44|6.64|8.38|6.58|0
1713882000000|2024-04-23 14:20:00|8.39|6.59|8.39|6.59|8.41|6.61|8.35|6.55|0
1713882300000|2024-04-23 14:25:00|8.4|6.6|8.28|6.48|8.46|6.66|8.2|6.4|0
1713882600000|2024-04-23 14:30:00|8.27|6.47|8.29|6.49|8.31|6.51|8.19|6.39|0
1713882900000|2024-04-23 14:35:00|8.3|6.5|8.34|6.54|8.36|6.56|8.3|6.5|0
1713883200000|2024-04-23 14:40:00|8.35|6.55|8.24|6.44|8.35|6.55|8.22|6.42|0
1713883500000|2024-04-23 14:45:00|8.25|6.45|8.26|6.46|8.29|6.49|8.25|6.45|0
1713883800000|2024-04-23 14:50:00|8.25|6.45|8.22|6.42|8.28|6.48|8.22|6.42|0
1713884100000|2024-04-23 14:55:00|8.23|6.43|8.17|6.37|8.23|6.43|8.16|6.36|0
1713884400000|2024-04-23 15:00:00|8.16|6.36|8.29|6.49|8.3|6.5|8.16|6.36|0
1713884700000|2024-04-23 15:05:00|8.3|6.5|8.31|6.51|8.31|6.51|8.27|6.47|0
1713885000000|2024-04-23 15:10:00|8.3|6.5|8.22|6.42|8.3|6.5|8.22|6.42|0
1713885300000|2024-04-23 15:15:00|8.23|6.43|8.24|6.44|8.31|6.51|8.22|6.42|0
1713885600000|2024-04-23 15:20:00|8.23|6.43|8.2|6.4|8.24|6.44|8.2|6.4|0
1713885900000|2024-04-23 15:25:00|8.21|6.41|8.24|6.44|8.24|6.44|8.2|6.4|0
1713886200000|2024-04-23 15:30:00|8.25|6.45|8.26|6.46|8.28|6.48|8.22|6.42|0
1713886500000|2024-04-23 15:35:00|8.25|6.45|8.24|6.44|8.28|6.48|8.22|6.42|0
1713886800000|2024-04-23 15:40:00|8.23|6.43|8.26|6.46|8.28|6.48|8.23|6.43|0
1713887100000|2024-04-23 15:45:00|8.27|6.47|8.28|6.48|8.3|6.5|8.26|6.46|0
1713887400000|2024-04-23 15:50:00|8.27|6.47|8.27|6.47|8.31|6.51|8.26|6.46|0
1713887700000|2024-04-23 15:55:00|8.26|6.46|8.3|6.5|8.31|6.51|8.25|6.45|0
1713888000000|2024-04-23 16:00:00|8.29|6.49|8.25|6.45|8.31|6.51|8.25|6.45|0
1713888300000|2024-04-23 16:05:00|8.24|6.44|8.22|6.42|8.27|6.47|8.22|6.42|0
1713888600000|2024-04-23 16:10:00|8.23|6.43|8.21|6.41|8.25|6.45|8.21|6.41|0
1713888900000|2024-04-23 16:15:00|8.2|6.4|8.2|6.4|8.22|6.42|8.17|6.37|0
1713889200000|2024-04-23 16:20:00|8.21|6.41|8.19|6.39|8.21|6.41|8.19|6.39|0
1713889500000|2024-04-23 16:25:00|8.2|6.4|8.18|6.38|8.22|6.42|8.16|6.36|0
1713889800000|2024-04-23 16:30:00|8.17|6.37|8.16|6.36|8.19|6.39|8.15|6.35|0
1713890100000|2024-04-23 16:35:00|8.15|6.35|8.24|6.44|8.28|6.48|8.15|6.35|0
1713890400000|2024-04-23 16:40:00|8.25|6.45|8.25|6.45|8.26|6.46|8.23|6.43|0
1713890700000|2024-04-23 16:45:00|8.24|6.44|8.25|6.45|8.26|6.46|8.24|6.44|0
1713891000000|2024-04-23 16:50:00|8.24|6.44|8.28|6.48|8.28|6.48|8.24|6.44|0
1713891300000|2024-04-23 16:55:00|8.27|6.47|8.28|6.48|8.31|6.51|8.26|6.46|0
1713891600000|2024-04-23 17:00:00|8.29|6.49|8.27|6.47|8.31|6.51|8.27|6.47|0
1713891900000|2024-04-23 17:05:00|8.28|6.48|8.27|6.47|8.28|6.48|8.24|6.44|0
1713892200000|2024-04-23 17:10:00|8.26|6.46|8.24|6.44|8.3|6.5|8.19|6.39|0
1713892500000|2024-04-23 17:15:00|8.23|6.43|8.21|6.41|8.26|6.46|8.21|6.41|0
1713892800000|2024-04-23 17:20:00|8.2|6.4|8.2|6.4|8.21|6.41|8.17|6.37|0
1713893100000|2024-04-23 17:25:00|8.21|6.41|8.17|6.37|8.21|6.41|8.16|6.36|0
1713893400000|2024-04-23 17:30:00|8.16|6.36|8.17|6.37|8.19|6.39|8.16|6.36|0
1713893700000|2024-04-23 17:35:00|8.18|6.38|8.16|6.36|8.19|6.39|8.15|6.35|0
1713894000000|2024-04-23 17:40:00|8.15|6.35|8.13|6.33|8.16|6.36|8.1|6.3|0
1713894300000|2024-04-23 17:45:00|8.12|6.32|8.11|6.31|8.14|6.34|8.1|6.3|0
1713894600000|2024-04-23 17:50:00|8.1|6.3|8.1|6.3|8.12|6.32|8.08|6.28|0
1713894900000|2024-04-23 17:55:00|8.09|6.29|8.09|6.29|8.1|6.3|8.08|6.28|0
1713895200000|2024-04-23 18:00:00|8.1|6.3|8.15|6.35|8.27|6.47|8.09|6.29|0
1713895500000|2024-04-23 18:05:00|8.14|6.34|8.15|6.35|8.16|6.36|8.13|6.33|0
1713895800000|2024-04-23 18:10:00|8.14|6.34|8.17|6.37|8.19|6.39|8.13|6.33|0
1713896100000|2024-04-23 18:15:00|8.16|6.36|8.16|6.36|8.17|6.37|8.14|6.34|0
1713896400000|2024-04-23 18:20:00|8.15|6.35|8.14|6.34|8.15|6.35|8.13|6.33|0
1713896700000|2024-04-23 18:25:00|8.13|6.33|8.14|6.34|8.15|6.35|8.13|6.33|0
1713897000000|2024-04-23 18:30:00|8.13|6.33|8.15|6.35|8.18|6.38|8.13|6.33|0
1713897300000|2024-04-23 18:35:00|8.16|6.36|8.08|6.28|8.16|6.36|8.07|6.27|0
1713897600000|2024-04-23 18:40:00|8.09|6.29|8.07|6.27|8.09|6.29|8.06|6.26|0
1713897900000|2024-04-23 18:45:00|8.08|6.28|8.09|6.29|8.1|6.3|8.07|6.27|0
1713898200000|2024-04-23 18:50:00|8.1|6.3|8.14|6.34|8.15|6.35|8.1|6.3|0
1713898500000|2024-04-23 18:55:00|8.13|6.33|8.1|6.3|8.13|6.33|8.09|6.29|0
1713898800000|2024-04-23 19:00:00|8.09|6.29|8.16|6.36|8.18|6.38|8.09|6.29|0
1713899100000|2024-04-23 19:05:00|8.15|6.35|7.98|6.18|8.18|6.38|7.97|6.17|0
1713899400000|2024-04-23 19:10:00|7.97|6.17|7.96|6.16|7.99|6.19|7.93|6.13|0
1713899700000|2024-04-23 19:15:00|7.95|6.15|7.96|6.16|7.98|6.18|7.95|6.15|0
1713900000000|2024-04-23 19:20:00|7.97|6.17|7.96|6.16|7.98|6.18|7.95|6.15|0
1713900300000|2024-04-23 19:25:00|7.95|6.15|7.96|6.16|7.98|6.18|7.95|6.15|0
1713900600000|2024-04-23 19:30:00|7.98|6.18|7.94|6.14|7.98|6.18|7.94|6.14|0
1713900900000|2024-04-23 19:35:00|7.95|6.15|7.94|6.14|7.95|6.15|7.93|6.13|0
1713901200000|2024-04-23 19:40:00|7.93|6.13|7.92|6.12|7.95|6.15|7.92|6.12|0
1713901500000|2024-04-23 19:45:00|7.93|6.13|7.93|6.13|7.96|6.16|7.93|6.13|0
1713901800000|2024-04-23 19:50:00|7.95|6.15|7.94|6.14|7.96|6.16|7.93|6.13|0
1713902100000|2024-04-23 19:55:00|7.95|6.15|7.96|6.16|8.01|6.21|7.93|6.13|0
1713902400000|2024-04-23 20:00:00|7.95|6.15|7.93|6.13|7.96|6.16|7.92|6.12|0
1713902700000|2024-04-23 20:05:00|7.92|6.12|7.92|6.12|7.94|6.14|7.91|6.11|0
1713903000000|2024-04-23 20:10:00|7.93|6.13|7.91|6.11|7.93|6.13|7.9|6.1|0
1713903300000|2024-04-23 20:15:00|8.01|6.01|8|6|8.01|6.01|7.99|5.99|0
1713903600000|2024-04-23 20:20:00|7.99|5.99|7.98|5.98|8|6|7.98|5.98|0
1713903900000|2024-04-23 20:25:00|7.99|5.99|7.98|5.98|7.99|5.99|7.97|5.97|0
1713904200000|2024-04-23 20:30:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1713904500000|2024-04-23 20:35:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1713904800000|2024-04-23 20:40:00|7.99|5.99|7.98|5.98|7.99|5.99|7.98|5.98|0
1713905100000|2024-04-23 20:45:00|7.99|5.99|7.97|5.97|7.99|5.99|7.97|5.97|0
1713905400000|2024-04-23 20:50:00|7.98|5.98|7.97|5.97|7.98|5.98|7.96|5.96|0
1713905700000|2024-04-23 20:55:00|7.98|5.98|7.98|5.98|7.98|5.98|7.97|5.97|0
1713906300000|2024-04-23 21:05:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1713906900000|2024-04-23 21:15:00|7.97|5.97|7.98|5.98|7.98|5.98|7.97|5.97|0
1713907200000|2024-04-23 21:20:00|7.97|5.97|7.97|5.97|7.97|5.97|7.97|5.97|0
1713907500000|2024-04-23 21:25:00|7.96|5.96|7.97|5.97|7.97|5.97|7.96|5.96|0
1713907800000|2024-04-23 21:30:00|7.96|5.96|7.94|5.94|7.97|5.97|7.94|5.94|0
1713908100000|2024-04-23 21:35:00|7.95|5.95|7.92|5.92|7.95|5.95|7.92|5.92|0
1713908400000|2024-04-23 21:40:00|7.93|5.93|7.89|5.89|7.93|5.93|7.89|5.89|0
1713908700000|2024-04-23 21:45:00|7.88|5.88|7.87|5.87|7.88|5.88|7.87|5.87|0
1713909000000|2024-04-23 21:50:00|7.86|5.86|7.86|5.86|7.87|5.87|7.86|5.86|0
1713909300000|2024-04-23 21:55:00|7.87|5.87|7.89|5.89|7.9|5.9|7.87|5.87|0
1713909600000|2024-04-23 22:00:00|7.93|5.93|7.94|5.94|7.95|5.95|7.92|5.92|0
1713909900000|2024-04-23 22:05:00|7.95|5.95|7.97|5.97|7.97|5.97|7.95|5.95|0
1713910200000|2024-04-23 22:10:00|7.98|5.98|7.97|5.97|7.98|5.98|7.96|5.96|0
1713910500000|2024-04-23 22:15:00|7.96|5.96|7.95|5.95|7.97|5.97|7.94|5.94|0
1713910800000|2024-04-23 22:20:00|7.96|5.96|7.96|5.96|7.97|5.97|7.95|5.95|0
1713911100000|2024-04-23 22:25:00|7.97|5.97|7.97|5.97|7.97|5.97|7.96|5.96|0
1713911400000|2024-04-23 22:30:00|7.98|5.98|7.97|5.97|7.98|5.98|7.97|5.97|0
1713912300000|2024-04-23 22:45:00|7.96|5.96|7.96|5.96|7.97|5.97|7.96|5.96|0
1713912600000|2024-04-23 22:50:00|7.97|5.97|7.96|5.96|7.97|5.97|7.96|5.96|0
1713912900000|2024-04-23 22:55:00|7.95|5.95|7.95|5.95|7.95|5.95|7.94|5.94|0
1713913200000|2024-04-23 23:00:00|7.94|5.94|7.96|5.96|7.96|5.96|7.93|5.93|0
1713913500000|2024-04-23 23:05:00|7.95|5.95|7.95|5.95|7.96|5.96|7.94|5.94|0
1713913800000|2024-04-23 23:10:00|7.94|5.94|7.94|5.94|7.94|5.94|7.94|5.94|0
1713914100000|2024-04-23 23:15:00|7.93|5.93|7.93|5.93|7.94|5.94|7.93|5.93|0
1713914400000|2024-04-23 23:20:00|7.94|5.94|7.93|5.93|7.94|5.94|7.93|5.93|0
1713914700000|2024-04-23 23:25:00|7.92|5.92|7.93|5.93|7.93|5.93|7.92|5.92|0
1713915000000|2024-04-23 23:30:00|7.92|5.92|7.94|5.94|7.94|5.94|7.92|5.92|0
1713915300000|2024-04-23 23:35:00|7.93|5.93|7.92|5.92|7.94|5.94|7.92|5.92|0
1713915600000|2024-04-23 23:40:00|7.91|5.91|7.9|5.9|7.92|5.92|7.89|5.89|0
1713915900000|2024-04-23 23:45:00|7.91|5.91|7.9|5.9|7.91|5.91|7.9|5.9|0
1713916200000|2024-04-23 23:50:00|7.89|5.89|7.89|5.89|7.9|5.9|7.88|5.88|0
1713916500000|2024-04-23 23:55:00|7.9|5.9|7.92|5.92|7.92|5.92|7.9|5.9|0
1713916800000|2024-04-24 00:00:00|7.93|5.93|7.94|5.94|7.95|5.95|7.92|5.92|0
1713917100000|2024-04-24 00:05:00|7.93|5.93|7.94|5.94|7.94|5.94|7.93|5.93|0
1713917400000|2024-04-24 00:10:00|7.93|5.93|7.93|5.93|7.94|5.94|7.92|5.92|0
1713917700000|2024-04-24 00:15:00|7.83|6.03|7.91|6.11|7.92|6.12|7.81|6.01|0
1713918000000|2024-04-24 00:20:00|8.1|6.3|8.12|6.32|8.12|6.32|8.1|6.3|0
1713918300000|2024-04-24 00:25:00|8.11|6.31|8.11|6.31|8.12|6.32|8.11|6.31|0
1713918900000|2024-04-24 00:35:00|8.12|6.32|8.1|6.3|8.12|6.32|8.09|6.29|0
1713919200000|2024-04-24 00:40:00|8.09|6.29|8.11|6.31|8.11|6.31|8.09|6.29|0
1713919500000|2024-04-24 00:45:00|8.1|6.3|8.1|6.3|8.11|6.31|8.1|6.3|0
1713919800000|2024-04-24 00:50:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1713920100000|2024-04-24 00:55:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1713920400000|2024-04-24 01:00:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1713920700000|2024-04-24 01:05:00|8.08|6.28|8.1|6.3|8.1|6.3|8.08|6.28|0
1713921000000|2024-04-24 01:10:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1713921300000|2024-04-24 01:15:00|8.08|6.28|8.07|6.27|8.09|6.29|8.07|6.27|0
1713921600000|2024-04-24 01:20:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1713921900000|2024-04-24 01:25:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1713922200000|2024-04-24 01:30:00|8.09|6.29|8.1|6.3|8.1|6.3|8.09|6.29|0
1713922500000|2024-04-24 01:35:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1713922800000|2024-04-24 01:40:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1713923100000|2024-04-24 01:45:00|8.08|6.28|8.07|6.27|8.08|6.28|8.06|6.26|0
1713923400000|2024-04-24 01:50:00|8.08|6.28|8.06|6.26|8.08|6.28|8.06|6.26|0
1713923700000|2024-04-24 01:55:00|8.07|6.27|8.06|6.26|8.07|6.27|8.06|6.26|0
1713924000000|2024-04-24 02:00:00|8.07|6.27|8.06|6.26|8.07|6.27|8.06|6.26|0
1713924300000|2024-04-24 02:05:00|8.05|6.25|8.05|6.25|8.06|6.26|8.05|6.25|0
1713924600000|2024-04-24 02:10:00|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1713924900000|2024-04-24 02:15:00|8.04|6.24|8.05|6.25|8.05|6.25|8.04|6.24|0
1713925200000|2024-04-24 02:20:00|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1713925500000|2024-04-24 02:25:00|8.04|6.24|8.04|6.24|8.04|6.24|8.04|6.24|0
1713925800000|2024-04-24 02:30:00|8.05|6.25|8.05|6.25|8.05|6.25|8.04|6.24|0
1713926100000|2024-04-24 02:35:00|8.04|6.24|8.05|6.25|8.05|6.25|8.04|6.24|0
1713926700000|2024-04-24 02:45:00|8.06|6.26|8.04|6.24|8.06|6.26|8.04|6.24|0
1713927000000|2024-04-24 02:50:00|8.05|6.25|8.05|6.25|8.06|6.26|8.04|6.24|0
1713927300000|2024-04-24 02:55:00|8.04|6.24|8.04|6.24|8.05|6.25|8.04|6.24|0
1713927600000|2024-04-24 03:00:00|8.03|6.23|8|6.2|8.03|6.23|8|6.2|0
1713927900000|2024-04-24 03:05:00|7.99|6.19|8.01|6.21|8.02|6.22|7.99|6.19|0
1713928200000|2024-04-24 03:10:00|8.02|6.22|8|6.2|8.02|6.22|8|6.2|0
1713928500000|2024-04-24 03:15:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1713928800000|2024-04-24 03:20:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1713929100000|2024-04-24 03:25:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1713929700000|2024-04-24 03:35:00|8.02|6.22|8|6.2|8.02|6.22|8|6.2|0
1713930000000|2024-04-24 03:40:00|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1713930300000|2024-04-24 03:45:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1713930600000|2024-04-24 03:50:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1713930900000|2024-04-24 03:55:00|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1713931200000|2024-04-24 04:00:00|8.02|6.22|8.02|6.22|8.02|6.22|8.01|6.21|0
1713931500000|2024-04-24 04:05:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1713931800000|2024-04-24 04:10:00|8.02|6.22|8.02|6.22|8.02|6.22|8.02|6.22|0
1713932100000|2024-04-24 04:15:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1713932700000|2024-04-24 04:25:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1713933600000|2024-04-24 04:40:00|8.03|6.23|8.01|6.21|8.03|6.23|8.01|6.21|0
1713933900000|2024-04-24 04:45:00|8.02|6.22|8.02|6.22|8.02|6.22|8.01|6.21|0
1713934500000|2024-04-24 04:55:00|8.01|6.21|8.02|6.22|8.02|6.22|8.01|6.21|0
1713934800000|2024-04-24 05:00:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1713935100000|2024-04-24 05:05:00|8|6.2|8|6.2|8|6.2|8|6.2|0
1713935400000|2024-04-24 05:10:00|7.99|6.19|7.99|6.19|8|6.2|7.98|6.18|0
1713935700000|2024-04-24 05:15:00|7.98|6.18|8|6.2|8|6.2|7.98|6.18|0
1713936000000|2024-04-24 05:20:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1713936300000|2024-04-24 05:25:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1713936600000|2024-04-24 05:30:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1713936900000|2024-04-24 05:35:00|8.01|6.21|8|6.2|8.01|6.21|7.99|6.19|0
1713937200000|2024-04-24 05:40:00|8.44|6.64|8.36|6.56|8.44|6.64|8.36|6.56|0
1713937500000|2024-04-24 05:45:00|8.35|6.55|8.36|6.56|8.37|6.57|8.35|6.55|0
1713937800000|2024-04-24 05:50:00|8.35|6.55|8.34|6.54|8.36|6.56|8.34|6.54|0
1713938100000|2024-04-24 05:55:00|8.35|6.55|8.35|6.55|8.36|6.56|8.35|6.55|0
1713938400000|2024-04-24 06:00:00|8.36|6.56|8.37|6.57|8.38|6.58|8.36|6.56|0
1713938700000|2024-04-24 06:05:00|8.38|6.58|8.39|6.59|8.4|6.6|8.38|6.58|0
1713939000000|2024-04-24 06:10:00|8.4|6.6|8.39|6.59|8.4|6.6|8.38|6.58|0
1713939300000|2024-04-24 06:15:00|8.4|6.6|8.38|6.58|8.4|6.6|8.38|6.58|0
1713939600000|2024-04-24 06:20:00|8.37|6.57|8.4|6.6|8.4|6.6|8.37|6.57|0
1713939900000|2024-04-24 06:25:00|8.39|6.59|8.4|6.6|8.4|6.6|8.39|6.59|0
1713940200000|2024-04-24 06:30:00|8.39|6.59|8.4|6.6|8.42|6.62|8.39|6.59|0
1713940500000|2024-04-24 06:35:00|8.41|6.61|8.41|6.61|8.41|6.61|8.4|6.6|0
1713940800000|2024-04-24 06:40:00|8.4|6.6|8.42|6.62|8.43|6.63|8.4|6.6|0
1713941100000|2024-04-24 06:45:00|8.43|6.63|8.43|6.63|8.44|6.64|8.42|6.62|0
1713941400000|2024-04-24 06:50:00|8.44|6.64|8.44|6.64|8.44|6.64|8.42|6.62|0
1713941700000|2024-04-24 06:55:00|8.43|6.63|8.42|6.62|8.44|6.64|8.42|6.62|0
1713942000000|2024-04-24 07:00:00|8.43|6.63|8.42|6.62|8.44|6.64|8.42|6.62|0
1713942300000|2024-04-24 07:05:00|8.41|6.61|8.44|6.64|8.45|6.65|8.41|6.61|0
1713942600000|2024-04-24 07:10:00|8.45|6.65|8.45|6.65|8.46|6.66|8.44|6.64|0
1713942900000|2024-04-24 07:15:00|8.46|6.66|8.47|6.67|8.48|6.68|8.45|6.65|0
1713943200000|2024-04-24 07:20:00|8.46|6.66|8.45|6.65|8.47|6.67|8.44|6.64|0
1713943500000|2024-04-24 07:25:00|8.46|6.66|8.46|6.66|8.47|6.67|8.45|6.65|0
1713943800000|2024-04-24 07:30:00|8.47|6.67|8.45|6.65|8.47|6.67|8.45|6.65|0
1713944100000|2024-04-24 07:35:00|8.44|6.64|8.06|6.26|8.45|6.65|8.06|6.26|0
1713944400000|2024-04-24 07:40:00|8.07|6.27|8.09|6.29|8.1|6.3|8.06|6.26|0
1713944700000|2024-04-24 07:45:00|8.1|6.3|8.08|6.28|8.1|6.3|8.08|6.28|0
1713945000000|2024-04-24 07:50:00|8.09|6.29|8.07|6.27|8.09|6.29|8.06|6.26|0
1713945300000|2024-04-24 07:55:00|8.06|6.26|8.07|6.27|8.08|6.28|8.06|6.26|0
1713945600000|2024-04-24 08:00:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1713945900000|2024-04-24 08:05:00|8.09|6.29|8.06|6.26|8.09|6.29|8.06|6.26|0
1713946200000|2024-04-24 08:10:00|8.07|6.27|8.07|6.27|8.08|6.28|8.06|6.26|0
1713946500000|2024-04-24 08:15:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1713946800000|2024-04-24 08:20:00|8.09|6.29|8.07|6.27|8.09|6.29|8.07|6.27|0
1713947100000|2024-04-24 08:25:00|8.08|6.28|8.09|6.29|8.1|6.3|8.08|6.28|0
1713947400000|2024-04-24 08:30:00|8.1|6.3|8.09|6.29|8.12|6.32|8.09|6.29|0
1713947700000|2024-04-24 08:35:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1713948000000|2024-04-24 08:40:00|8.08|6.28|8.07|6.27|8.1|6.3|8.07|6.27|0
1713948300000|2024-04-24 08:45:00|8.08|6.28|8.09|6.29|8.09|6.29|8.07|6.27|0
1713948600000|2024-04-24 08:50:00|8.08|6.28|8.12|6.32|8.13|6.33|8.08|6.28|0
1713948900000|2024-04-24 08:55:00|8.13|6.33|8.13|6.33|8.13|6.33|8.12|6.32|0
1713949200000|2024-04-24 09:00:00|8.12|6.32|8.12|6.32|8.14|6.34|8.12|6.32|0
1713949500000|2024-04-24 09:05:00|8.11|6.31|8.12|6.32|8.12|6.32|8.11|6.31|0
1713949800000|2024-04-24 09:10:00|8.11|6.31|8.13|6.33|8.13|6.33|8.11|6.31|0
1713950100000|2024-04-24 09:15:00|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1713950400000|2024-04-24 09:20:00|8.12|6.32|8.15|6.35|8.15|6.35|8.12|6.32|0
1713950700000|2024-04-24 09:25:00|8.14|6.34|8.14|6.34|8.15|6.35|8.14|6.34|0
1713951000000|2024-04-24 09:30:00|8.13|6.33|8.14|6.34|8.15|6.35|8.13|6.33|0
1713951300000|2024-04-24 09:35:00|8.15|6.35|8.07|6.27|8.15|6.35|8.05|6.25|0
1713951600000|2024-04-24 09:40:00|8.06|6.26|8.07|6.27|8.08|6.28|8.06|6.26|0
1713951900000|2024-04-24 09:45:00|8.08|6.28|8.09|6.29|8.09|6.29|8.07|6.27|0
1713952200000|2024-04-24 09:50:00|8.1|6.3|8.11|6.31|8.12|6.32|8.09|6.29|0
1713952500000|2024-04-24 09:55:00|8.1|6.3|8.09|6.29|8.1|6.3|8.08|6.28|0
1713952800000|2024-04-24 10:00:00|8.1|6.3|8.06|6.26|8.1|6.3|8.05|6.25|0
1713953100000|2024-04-24 10:05:00|8.05|6.25|8.07|6.27|8.08|6.28|8.05|6.25|0
1713953400000|2024-04-24 10:10:00|8.06|6.26|8.04|6.24|8.07|6.27|8.04|6.24|0
1713953700000|2024-04-24 10:15:00|8.03|6.23|8.04|6.24|8.05|6.25|8.03|6.23|0
1713954000000|2024-04-24 10:20:00|8.05|6.25|8.03|6.23|8.05|6.25|8.03|6.23|0
1713954300000|2024-04-24 10:25:00|8.04|6.24|8.03|6.23|8.04|6.24|8.03|6.23|0
1713954600000|2024-04-24 10:30:00|8.02|6.22|8.03|6.23|8.04|6.24|8.02|6.22|0
1713954900000|2024-04-24 10:35:00|8.04|6.24|8.05|6.25|8.05|6.25|8.03|6.23|0
1713955200000|2024-04-24 10:40:00|8.06|6.26|8.06|6.26|8.09|6.29|8.05|6.25|0
1713955500000|2024-04-24 10:45:00|8.05|6.25|8.06|6.26|8.07|6.27|8.05|6.25|0
1713955800000|2024-04-24 10:50:00|8.05|6.25|8.05|6.25|8.06|6.26|8.05|6.25|0
1713956100000|2024-04-24 10:55:00|8.06|6.26|8.07|6.27|8.07|6.27|8.05|6.25|0
1713956400000|2024-04-24 11:00:00|8.06|6.26|8.05|6.25|8.07|6.27|8.03|6.23|0
1713956700000|2024-04-24 11:05:00|8.06|6.26|8.05|6.25|8.06|6.26|8.04|6.24|0
1713957000000|2024-04-24 11:10:00|8.04|6.24|8.03|6.23|8.05|6.25|8.03|6.23|0
1713957300000|2024-04-24 11:15:00|8.02|6.22|8.04|6.24|8.06|6.26|8.01|6.21|0
1713957600000|2024-04-24 11:20:00|8.03|6.23|8.01|6.21|8.05|6.25|8.01|6.21|0
1713957900000|2024-04-24 11:25:00|8|6.2|7.99|6.19|8.01|6.21|7.99|6.19|0
1713958200000|2024-04-24 11:30:00|8|6.2|7.98|6.18|8.01|6.21|7.97|6.17|0
1713958500000|2024-04-24 11:35:00|7.99|6.19|7.97|6.17|7.99|6.19|7.96|6.16|0
1713958800000|2024-04-24 11:40:00|7.98|6.18|7.98|6.18|7.98|6.18|7.97|6.17|0
1713959100000|2024-04-24 11:45:00|7.97|6.17|7.99|6.19|8|6.2|7.96|6.16|0
1713959400000|2024-04-24 11:50:00|8|6.2|7.98|6.18|8|6.2|7.97|6.17|0
1713959700000|2024-04-24 11:55:00|7.97|6.17|7.96|6.16|7.98|6.18|7.95|6.15|0
1713960000000|2024-04-24 12:00:00|7.95|6.15|7.98|6.18|7.99|6.19|7.95|6.15|0
1713960300000|2024-04-24 12:05:00|7.99|6.19|7.95|6.15|7.99|6.19|7.95|6.15|0
1713960600000|2024-04-24 12:10:00|7.94|6.14|7.97|6.17|7.99|6.19|7.94|6.14|0
1713960900000|2024-04-24 12:15:00|7.96|6.16|7.95|6.15|7.97|6.17|7.95|6.15|0
1713961200000|2024-04-24 12:20:00|7.96|6.16|7.95|6.15|7.96|6.16|7.93|6.13|0
1713961500000|2024-04-24 12:25:00|7.94|6.14|7.94|6.14|7.95|6.15|7.94|6.14|0
1713961800000|2024-04-24 12:30:00|7.95|6.15|7.91|6.11|7.95|6.15|7.9|6.1|0
1713962100000|2024-04-24 12:35:00|7.92|6.12|7.95|6.15|7.98|6.18|7.92|6.12|0
1713962400000|2024-04-24 12:40:00|7.96|6.16|7.99|6.19|7.99|6.19|7.94|6.14|0
1713962700000|2024-04-24 12:45:00|8|6.2|8.04|6.24|8.05|6.25|7.99|6.19|0
1713963000000|2024-04-24 12:50:00|8.03|6.23|8.04|6.24|8.04|6.24|8.01|6.21|0
1713963300000|2024-04-24 12:55:00|8.03|6.23|8.05|6.25|8.07|6.27|8.03|6.23|0
1713963600000|2024-04-24 13:00:00|8.06|6.26|8.06|6.26|8.08|6.28|8.05|6.25|0
1713963900000|2024-04-24 13:05:00|8.05|6.25|8.06|6.26|8.07|6.27|8.04|6.24|0
1713964200000|2024-04-24 13:10:00|8.07|6.27|8.07|6.27|8.07|6.27|8.06|6.26|0
1713964500000|2024-04-24 13:15:00|8.08|6.28|8.08|6.28|8.08|6.28|8.06|6.26|0
1713964800000|2024-04-24 13:20:00|8.07|6.27|8.03|6.23|8.07|6.27|8.02|6.22|0
1713965100000|2024-04-24 13:25:00|8.02|6.22|7.98|6.18|8.03|6.23|7.98|6.18|0
1713965400000|2024-04-24 13:30:00|7.99|6.19|8.01|6.21|8.06|6.26|7.96|6.16|0
1713965700000|2024-04-24 13:35:00|8|6.2|7.95|6.15|8.01|6.21|7.94|6.14|0
1713966000000|2024-04-24 13:40:00|7.94|6.14|7.94|6.14|7.96|6.16|7.9|6.1|0
1713966300000|2024-04-24 13:45:00|7.93|6.13|7.94|6.14|7.97|6.17|7.93|6.13|0
1713966600000|2024-04-24 13:50:00|7.93|6.13|8.06|6.26|8.09|6.29|7.89|6.09|0
1713966900000|2024-04-24 13:55:00|8.05|6.25|8.14|6.34|8.16|6.36|8.04|6.24|0
1713967200000|2024-04-24 14:00:00|8.13|6.33|8.11|6.31|8.14|6.34|8.1|6.3|0
1713967500000|2024-04-24 14:05:00|8.12|6.32|7.96|6.16|8.12|6.32|7.94|6.14|0
1713967800000|2024-04-24 14:10:00|7.95|6.15|8.05|6.25|8.05|6.25|7.94|6.14|0
1713968100000|2024-04-24 14:15:00|8.04|6.24|8.06|6.26|8.08|6.28|8.03|6.23|0
1713968400000|2024-04-24 14:20:00|8.05|6.25|8.02|6.22|8.07|6.27|8.01|6.21|0
1713968700000|2024-04-24 14:25:00|8.01|6.21|8.04|6.24|8.05|6.25|7.99|6.19|0
1713969000000|2024-04-24 14:30:00|8.03|6.23|8.06|6.26|8.08|6.28|8.02|6.22|0
1713969300000|2024-04-24 14:35:00|8.07|6.27|8.1|6.3|8.11|6.31|8.06|6.26|0
1713969600000|2024-04-24 14:40:00|8.11|6.31|8.14|6.34|8.16|6.36|8.09|6.29|0
1713969900000|2024-04-24 14:45:00|8.15|6.35|8.12|6.32|8.18|6.38|8.12|6.32|0
1713970200000|2024-04-24 14:50:00|8.13|6.33|8.16|6.36|8.17|6.37|8.13|6.33|0
1713970500000|2024-04-24 14:55:00|8.17|6.37|8.16|6.36|8.19|6.39|8.15|6.35|0
1713970800000|2024-04-24 15:00:00|8.15|6.35|8.22|6.42|8.23|6.43|8.14|6.34|0
1713971100000|2024-04-24 15:05:00|8.23|6.43|8.03|6.23|8.25|6.45|7.89|6.09|0
1713971400000|2024-04-24 15:10:00|8.02|6.22|8.03|6.23|8.04|6.24|8|6.2|0
1713971700000|2024-04-24 15:15:00|8.04|6.24|8.04|6.24|8.06|6.26|8.02|6.22|0
1713972000000|2024-04-24 15:20:00|8.05|6.25|8.08|6.28|8.08|6.28|8.04|6.24|0
1713972300000|2024-04-24 15:25:00|8.07|6.27|8.01|6.21|8.07|6.27|8.01|6.21|0
1713972600000|2024-04-24 15:30:00|8.02|6.22|7.98|6.18|8.02|6.22|7.98|6.18|0
1713972900000|2024-04-24 15:35:00|7.99|6.19|7.99|6.19|8.02|6.22|7.98|6.18|0
1713973200000|2024-04-24 15:40:00|8|6.2|8.13|6.33|8.13|6.33|7.99|6.19|0
1713973500000|2024-04-24 15:45:00|8.12|6.32|8.11|6.31|8.16|6.36|8.09|6.29|0
1713973800000|2024-04-24 15:50:00|8.1|6.3|8.11|6.31|8.14|6.34|8.1|6.3|0
1713974100000|2024-04-24 15:55:00|8.12|6.32|8.14|6.34|8.15|6.35|8.11|6.31|0
1713974400000|2024-04-24 16:00:00|8.15|6.35|8.08|6.28|8.15|6.35|8.06|6.26|0
1713974700000|2024-04-24 16:05:00|8.09|6.29|8.14|6.34|8.15|6.35|8.09|6.29|0
1713975000000|2024-04-24 16:10:00|8.15|6.35|8.15|6.35|8.17|6.37|8.14|6.34|0
1713975300000|2024-04-24 16:15:00|8.14|6.34|8.13|6.33|8.15|6.35|8.11|6.31|0
1713975600000|2024-04-24 16:20:00|8.12|6.32|8.13|6.33|8.15|6.35|8.11|6.31|0
1713975900000|2024-04-24 16:25:00|8.14|6.34|8.1|6.3|8.14|6.34|8.09|6.29|0
1713976200000|2024-04-24 16:30:00|8.11|6.31|8.19|6.39|8.2|6.4|8.11|6.31|0
1713976500000|2024-04-24 16:35:00|8.18|6.38|8.15|6.35|8.19|6.39|8.15|6.35|0
1713976800000|2024-04-24 16:40:00|8.16|6.36|8.18|6.38|8.19|6.39|8.16|6.36|0
1713977100000|2024-04-24 16:45:00|8.17|6.37|8.18|6.38|8.21|6.41|8.17|6.37|0
1713977400000|2024-04-24 16:50:00|8.19|6.39|8.11|6.31|8.2|6.4|7.95|6.15|0
1713977700000|2024-04-24 16:55:00|8.12|6.32|8.07|6.27|8.13|6.33|8.06|6.26|0
1713978000000|2024-04-24 17:00:00|8.06|6.26|8.07|6.27|8.09|6.29|8.05|6.25|0
1713978300000|2024-04-24 17:05:00|8.06|6.26|8.06|6.26|8.08|6.28|8.03|6.23|0
1713978600000|2024-04-24 17:10:00|8.05|6.25|8.04|6.24|8.06|6.26|8.02|6.22|0
1713978900000|2024-04-24 17:15:00|8.05|6.25|8.01|6.21|8.05|6.25|7.99|6.19|0
1713979200000|2024-04-24 17:20:00|8|6.2|7.98|6.18|8.02|6.22|7.98|6.18|0
1713979500000|2024-04-24 17:25:00|7.97|6.17|7.96|6.16|7.98|6.18|7.95|6.15|0
1713979800000|2024-04-24 17:30:00|7.95|6.15|7.91|6.11|7.96|6.16|7.91|6.11|0
1713980100000|2024-04-24 17:35:00|7.92|6.12|7.88|6.08|7.93|6.13|7.85|6.05|0
1713980400000|2024-04-24 17:40:00|7.87|6.07|8.03|6.23|8.29|6.49|7.85|6.05|0
1713980700000|2024-04-24 17:45:00|8.02|6.22|8.01|6.21|8.03|6.23|7.98|6.18|0
1713981000000|2024-04-24 17:50:00|8.02|6.22|7.99|6.19|8.02|6.22|7.98|6.18|0
1713981300000|2024-04-24 17:55:00|7.98|6.18|7.98|6.18|8|6.2|7.97|6.17|0
1713981600000|2024-04-24 18:00:00|7.97|6.17|8.03|6.23|8.03|6.23|7.97|6.17|0
1713981900000|2024-04-24 18:05:00|8.04|6.24|8.05|6.25|8.11|6.31|8.03|6.23|0
1713982200000|2024-04-24 18:10:00|8.04|6.24|8.13|6.33|8.13|6.33|8.03|6.23|0
1713982500000|2024-04-24 18:15:00|8.15|6.35|8.13|6.33|8.16|6.36|8.11|6.31|0
1713982800000|2024-04-24 18:20:00|8.12|6.32|8.11|6.31|8.15|6.35|8.1|6.3|0
1713983100000|2024-04-24 18:25:00|8.1|6.3|8.14|6.34|8.16|6.36|8.09|6.29|0
1713983400000|2024-04-24 18:30:00|8.15|6.35|8.18|6.38|8.22|6.42|8.13|6.33|0
1713983700000|2024-04-24 18:35:00|8.17|6.37|8.15|6.35|8.19|6.39|8.13|6.33|0
1713984000000|2024-04-24 18:40:00|8.16|6.36|8.13|6.33|8.16|6.36|8.12|6.32|0
1713984300000|2024-04-24 18:45:00|8.14|6.34|8.16|6.36|8.17|6.37|8.12|6.32|0
1713984600000|2024-04-24 18:50:00|8.17|6.37|8.19|6.39|8.21|6.41|8.16|6.36|0
1713984900000|2024-04-24 18:55:00|8.18|6.38|8.22|6.42|8.22|6.42|8.17|6.37|0
1713985200000|2024-04-24 19:00:00|8.23|6.43|8.24|6.44|8.24|6.44|8.2|6.4|0
1713985500000|2024-04-24 19:05:00|8.23|6.43|8.16|6.36|8.24|6.44|8.15|6.35|0
1713985800000|2024-04-24 19:10:00|8.15|6.35|8.12|6.32|8.17|6.37|8.11|6.31|0
1713986100000|2024-04-24 19:15:00|8.13|6.33|8.12|6.32|8.15|6.35|8.11|6.31|0
1713986400000|2024-04-24 19:20:00|8.13|6.33|8.04|6.24|8.13|6.33|8.04|6.24|0
1713986700000|2024-04-24 19:25:00|8.03|6.23|8.05|6.25|8.06|6.26|8.01|6.21|0
1713987000000|2024-04-24 19:30:00|7.88|6.08|7.87|6.07|7.9|6.1|7.87|6.07|0
1713987300000|2024-04-24 19:35:00|7.88|6.08|7.9|6.1|7.9|6.1|7.87|6.07|0
1713987600000|2024-04-24 19:40:00|7.89|6.09|7.88|6.08|7.9|6.1|7.86|6.06|0
1713987900000|2024-04-24 19:45:00|8.07|6.27|8.05|6.25|8.08|6.28|8.03|6.23|0
1713988200000|2024-04-24 19:50:00|8.06|6.26|8.04|6.24|8.07|6.27|8.03|6.23|0
1713988500000|2024-04-24 19:55:00|8.03|6.23|8.07|6.27|8.07|6.27|8|6.2|0
1713988800000|2024-04-24 20:00:00|8.08|6.28|8.07|6.27|8.12|6.32|8.05|6.25|0
1713989100000|2024-04-24 20:05:00|8.15|6.35|8.28|6.48|8.36|6.56|8.15|6.35|0
1713989400000|2024-04-24 20:10:00|8.29|6.49|8.32|6.52|8.33|6.53|8.28|6.48|0
1713989700000|2024-04-24 20:15:00|8.43|6.43|8.21|6.21|8.45|6.45|8|6|0
1713990000000|2024-04-24 20:20:00|8.22|6.22|8.27|6.27|8.29|6.29|8.21|6.21|0
1713990300000|2024-04-24 20:25:00|8.26|6.26|8.23|6.23|8.33|6.33|8.16|6.16|0
1713990600000|2024-04-24 20:30:00|8.22|6.22|8.26|6.26|8.27|6.27|8.22|6.22|0
1713990900000|2024-04-24 20:35:00|8.27|6.27|8.26|6.26|8.27|6.27|8.24|6.24|0
1713991200000|2024-04-24 20:40:00|8.27|6.27|8.28|6.28|8.29|6.29|8.25|6.25|0
1713991500000|2024-04-24 20:45:00|8.27|6.27|8.24|6.24|8.27|6.27|8.24|6.24|0
1713991800000|2024-04-24 20:50:00|8.23|6.23|8.23|6.23|8.26|6.26|8.23|6.23|0
1713992100000|2024-04-24 20:55:00|8.24|6.24|8.26|6.26|8.28|6.28|8.24|6.24|0
1713992400000|2024-04-24 21:00:00|8.25|6.25|8.26|6.26|8.27|6.27|8.25|6.25|0
1713992700000|2024-04-24 21:05:00|8.27|6.27|8.3|6.3|8.3|6.3|8.26|6.26|0
1713993000000|2024-04-24 21:10:00|8.31|6.31|8.35|6.35|8.35|6.35|8.3|6.3|0
1713993300000|2024-04-24 21:15:00|8.32|6.32|8.32|6.32|8.35|6.35|8.31|6.31|0
1713993600000|2024-04-24 21:20:00|8.33|6.33|8.32|6.32|8.34|6.34|8.32|6.32|0
1713993900000|2024-04-24 21:25:00|8.33|6.33|8.35|6.35|8.35|6.35|8.32|6.32|0
1713994200000|2024-04-24 21:30:00|8.36|6.36|8.37|6.37|8.37|6.37|8.35|6.35|0
1713994500000|2024-04-24 21:35:00|8.38|6.38|8.38|6.38|8.38|6.38|8.37|6.37|0
1713994800000|2024-04-24 21:40:00|8.37|6.37|8.37|6.37|8.38|6.38|8.37|6.37|0
1713995100000|2024-04-24 21:45:00|8.38|6.38|8.39|6.39|8.39|6.39|8.36|6.36|0
1713995400000|2024-04-24 21:50:00|8.38|6.38|8.37|6.37|8.38|6.38|8.37|6.37|0
1713995700000|2024-04-24 21:55:00|8.38|6.38|8.36|6.36|8.38|6.38|8.36|6.36|0
1713996000000|2024-04-24 22:00:00|8.35|6.35|8.33|6.33|8.35|6.35|8.31|6.31|0
1713996300000|2024-04-24 22:05:00|8.32|6.32|8.3|6.3|8.33|6.33|8.3|6.3|0
1713996600000|2024-04-24 22:10:00|8.31|6.31|8.31|6.31|8.33|6.33|8.3|6.3|0
1713996900000|2024-04-24 22:15:00|8.32|6.32|8.32|6.32|8.34|6.34|8.31|6.31|0
1713997200000|2024-04-24 22:20:00|8.31|6.31|8.3|6.3|8.32|6.32|8.3|6.3|0
1713997500000|2024-04-24 22:25:00|8.31|6.31|8.28|6.28|8.31|6.31|8.28|6.28|0
1713997800000|2024-04-24 22:30:00|8.27|6.27|8.31|6.31|8.31|6.31|8.27|6.27|0
1713998100000|2024-04-24 22:35:00|8.3|6.3|8.33|6.33|8.33|6.33|8.3|6.3|0
1713998400000|2024-04-24 22:40:00|8.32|6.32|8.3|6.3|8.32|6.32|8.29|6.29|0
1713998700000|2024-04-24 22:45:00|8.29|6.29|8.29|6.29|8.3|6.3|8.29|6.29|0
1713999000000|2024-04-24 22:50:00|8.3|6.3|8.31|6.31|8.31|6.31|8.29|6.29|0
1713999300000|2024-04-24 22:55:00|8.3|6.3|8.31|6.31|8.31|6.31|8.3|6.3|0
1713999600000|2024-04-24 23:00:00|8.3|6.3|8.29|6.29|8.31|6.31|8.29|6.29|0
1713999900000|2024-04-24 23:05:00|8.3|6.3|8.29|6.29|8.3|6.3|8.29|6.29|0
1714000200000|2024-04-24 23:10:00|8.28|6.28|8.27|6.27|8.28|6.28|8.26|6.26|0
1714000500000|2024-04-24 23:15:00|8.28|6.28|8.28|6.28|8.29|6.29|8.28|6.28|0
1714000800000|2024-04-24 23:20:00|8.29|6.29|8.29|6.29|8.29|6.29|8.28|6.28|0
1714001100000|2024-04-24 23:25:00|8.28|6.28|8.27|6.27|8.29|6.29|8.27|6.27|0
1714001400000|2024-04-24 23:30:00|8.26|6.26|8.29|6.29|8.29|6.29|8.26|6.26|0
1714001700000|2024-04-24 23:35:00|8.28|6.28|8.28|6.28|8.29|6.29|8.28|6.28|0
1714002000000|2024-04-24 23:40:00|8.29|6.29|8.29|6.29|8.29|6.29|8.28|6.28|0
1714002300000|2024-04-24 23:45:00|8.28|6.28|8.3|6.3|8.3|6.3|8.28|6.28|0
1714002600000|2024-04-24 23:50:00|8.31|6.31|8.33|6.33|8.34|6.34|8.31|6.31|0
1714002900000|2024-04-24 23:55:00|8.32|6.32|8.3|6.3|8.32|6.32|8.29|6.29|0
1714003200000|2024-04-25 00:00:00|8.29|6.29|8.25|6.25|8.29|6.29|8.24|6.24|0
1714003500000|2024-04-25 00:05:00|8.24|6.24|8.27|6.27|8.27|6.27|8.24|6.24|0
1714003800000|2024-04-25 00:10:00|8.28|6.28|8.28|6.28|8.3|6.3|8.28|6.28|0
1714004100000|2024-04-25 00:15:00|8.18|6.38|8.18|6.38|8.2|6.4|8.18|6.38|0
1714004400000|2024-04-25 00:20:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1714004700000|2024-04-25 00:25:00|8.17|6.37|8.16|6.36|8.19|6.39|8.16|6.36|0
1714005000000|2024-04-25 00:30:00|8.22|6.42|8.19|6.39|8.23|6.43|8.19|6.39|0
1714005300000|2024-04-25 00:35:00|8.2|6.4|8.19|6.39|8.21|6.41|8.19|6.39|0
1714005600000|2024-04-25 00:40:00|8.2|6.4|8.19|6.39|8.2|6.4|8.19|6.39|0
1714005900000|2024-04-25 00:45:00|8.14|6.34|8.12|6.32|8.14|6.34|8.11|6.31|0
1714006200000|2024-04-25 00:50:00|8.11|6.31|8.13|6.33|8.13|6.33|8.11|6.31|0
1714006500000|2024-04-25 00:55:00|8.12|6.32|8.12|6.32|8.14|6.34|8.11|6.31|0
1714006800000|2024-04-25 01:00:00|8.11|6.31|8.12|6.32|8.13|6.33|8.11|6.31|0
1714007100000|2024-04-25 01:05:00|8.13|6.33|8.14|6.34|8.14|6.34|8.12|6.32|0
1714007400000|2024-04-25 01:10:00|8.13|6.33|8.14|6.34|8.14|6.34|8.13|6.33|0
1714007700000|2024-04-25 01:15:00|8.15|6.35|8.15|6.35|8.15|6.35|8.14|6.34|0
1714008000000|2024-04-25 01:20:00|8.14|6.34|8.14|6.34|8.15|6.35|8.14|6.34|0
1714008300000|2024-04-25 01:25:00|8.13|6.33|8.13|6.33|8.13|6.33|8.12|6.32|0
1714008600000|2024-04-25 01:30:00|8.12|6.32|8.14|6.34|8.14|6.34|8.12|6.32|0
1714008900000|2024-04-25 01:35:00|8.15|6.35|8.14|6.34|8.15|6.35|8.14|6.34|0
1714009200000|2024-04-25 01:40:00|8.15|6.35|8.16|6.36|8.16|6.36|8.14|6.34|0
1714009500000|2024-04-25 01:45:00|8.17|6.37|8.19|6.39|8.19|6.39|8.17|6.37|0
1714009800000|2024-04-25 01:50:00|8.18|6.38|8.17|6.37|8.19|6.39|8.17|6.37|0
1714010100000|2024-04-25 01:55:00|8.18|6.38|8.19|6.39|8.19|6.39|8.17|6.37|0
1714010400000|2024-04-25 02:00:00|8.18|6.38|8.16|6.36|8.19|6.39|8.16|6.36|0
1714010700000|2024-04-25 02:05:00|8.17|6.37|8.17|6.37|8.17|6.37|8.15|6.35|0
1714011000000|2024-04-25 02:10:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1714011300000|2024-04-25 02:15:00|8.18|6.38|8.18|6.38|8.18|6.38|8.17|6.37|0
1714011600000|2024-04-25 02:20:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1714011900000|2024-04-25 02:25:00|8.16|6.36|8.17|6.37|8.17|6.37|8.16|6.36|0
1714012200000|2024-04-25 02:30:00|8.18|6.38|8.17|6.37|8.19|6.39|8.17|6.37|0
1714012500000|2024-04-25 02:35:00|8.18|6.38|8.18|6.38|8.19|6.39|8.17|6.37|0
1714012800000|2024-04-25 02:40:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1714013100000|2024-04-25 02:45:00|8.19|6.39|8.19|6.39|8.19|6.39|8.18|6.38|0
1714013400000|2024-04-25 02:50:00|8.2|6.4|8.2|6.4|8.2|6.4|8.19|6.39|0
1714013700000|2024-04-25 02:55:00|8.19|6.39|8.19|6.39|8.19|6.39|8.18|6.38|0
1714014000000|2024-04-25 03:00:00|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1714014300000|2024-04-25 03:05:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1714014600000|2024-04-25 03:10:00|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1714014900000|2024-04-25 03:15:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1714015200000|2024-04-25 03:20:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1714015800000|2024-04-25 03:30:00|8.19|6.39|8.2|6.4|8.2|6.4|8.18|6.38|0
1714016100000|2024-04-25 03:35:00|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1714016400000|2024-04-25 03:40:00|8.19|6.39|8.19|6.39|8.19|6.39|8.19|6.39|0
1714017600000|2024-04-25 04:00:00|8.18|6.38|8.19|6.39|8.19|6.39|8.18|6.38|0
1714018200000|2024-04-25 04:10:00|8.2|6.4|8.19|6.39|8.2|6.4|8.19|6.39|0
1714019100000|2024-04-25 04:25:00|8.2|6.4|8.19|6.39|8.2|6.4|8.19|6.39|0
1714019400000|2024-04-25 04:30:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1714019700000|2024-04-25 04:35:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1714020000000|2024-04-25 04:40:00|8.18|6.38|8.18|6.38|8.18|6.38|8.17|6.37|0
1714020300000|2024-04-25 04:45:00|8.17|6.37|8.19|6.39|8.19|6.39|8.17|6.37|0
1714020900000|2024-04-25 04:55:00|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1714021200000|2024-04-25 05:00:00|8.19|6.39|8.21|6.41|8.21|6.41|8.18|6.38|0
1714021500000|2024-04-25 05:05:00|8.2|6.4|8.21|6.41|8.21|6.41|8.19|6.39|0
1714021800000|2024-04-25 05:10:00|8.2|6.4|8.22|6.42|8.23|6.43|8.2|6.4|0
1714022100000|2024-04-25 05:15:00|8.23|6.43|8.26|6.46|8.26|6.46|8.22|6.42|0
1714022400000|2024-04-25 05:20:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1714022700000|2024-04-25 05:25:00|8.25|6.45|9.14|7.34|9.15|7.35|8.24|6.44|0
1714023000000|2024-04-25 05:30:00|9.13|7.33|9.12|7.32|9.14|7.34|9.12|7.32|0
1714023300000|2024-04-25 05:35:00|9.13|7.33|9.12|7.32|9.13|7.33|9.11|7.31|0
1714023600000|2024-04-25 05:40:00|9.11|7.31|9.12|7.32|9.13|7.33|9.11|7.31|0
1714023900000|2024-04-25 05:45:00|9.11|7.31|9.11|7.31|9.12|7.32|9.11|7.31|0
1714024200000|2024-04-25 05:50:00|9.12|7.32|9.15|7.35|9.15|7.35|9.12|7.32|0
1714024500000|2024-04-25 05:55:00|9.16|7.36|9.14|7.34|9.17|7.37|9.14|7.34|0
1714024800000|2024-04-25 06:00:00|9.21|7.41|9.21|7.41|9.24|7.44|9.2|7.4|0
1714025100000|2024-04-25 06:05:00|9.22|7.42|9.2|7.4|9.22|7.42|9.2|7.4|0
1714025400000|2024-04-25 06:10:00|9.19|7.39|9.2|7.4|9.2|7.4|9.18|7.38|0
1714025700000|2024-04-25 06:15:00|9.13|7.33|9.12|7.32|9.13|7.33|9.12|7.32|0
1714026000000|2024-04-25 06:20:00|9.11|7.31|9.12|7.32|9.13|7.33|9.11|7.31|0
1714026300000|2024-04-25 06:25:00|8.74|6.94|8.92|7.12|8.92|7.12|8.74|6.94|0
1714026600000|2024-04-25 06:30:00|8.91|7.11|8.9|7.1|8.93|7.13|8.9|7.1|0
1714026900000|2024-04-25 06:35:00|8.91|7.11|8.89|7.09|8.91|7.11|8.89|7.09|0
1714027200000|2024-04-25 06:40:00|8.88|7.08|8.88|7.08|8.89|7.09|8.86|7.06|0
1714027500000|2024-04-25 06:45:00|8.87|7.07|8.85|7.05|8.88|7.08|8.85|7.05|0
1714027800000|2024-04-25 06:50:00|8.84|7.04|8.82|7.02|8.85|7.05|8.82|7.02|0
1714028100000|2024-04-25 06:55:00|8.83|7.03|8.81|7.01|8.83|7.03|8.8|7|0
1714028400000|2024-04-25 07:00:00|8.8|7|8.81|7.01|8.82|7.02|8.79|6.99|0
1714028700000|2024-04-25 07:05:00|8.82|7.02|8.81|7.01|8.82|7.02|8.8|7|0
1714029000000|2024-04-25 07:10:00|8.8|7|8.83|7.03|8.83|7.03|8.8|7|0
1714029300000|2024-04-25 07:15:00|8.84|7.04|8.84|7.04|8.85|7.05|8.81|7.01|0
1714029600000|2024-04-25 07:20:00|8.83|7.03|8.87|7.07|8.89|7.09|8.83|7.03|0
1714029900000|2024-04-25 07:25:00|8.88|7.08|8.89|7.09|8.9|7.1|8.87|7.07|0
1714030200000|2024-04-25 07:30:00|8.88|7.08|8.84|7.04|8.88|7.08|8.84|7.04|0
1714030500000|2024-04-25 07:35:00|8.83|7.03|8.85|7.05|8.86|7.06|8.82|7.02|0
1714030800000|2024-04-25 07:40:00|8.86|7.06|8.84|7.04|8.86|7.06|8.83|7.03|0
1714031100000|2024-04-25 07:45:00|8.85|7.05|8.83|7.03|8.85|7.05|8.82|7.02|0
1714031400000|2024-04-25 07:50:00|8.84|7.04|8.82|7.02|8.84|7.04|8.81|7.01|0
1714031700000|2024-04-25 07:55:00|8.83|7.03|8.85|7.05|8.85|7.05|8.82|7.02|0
1714032000000|2024-04-25 08:00:00|8.84|7.04|8.8|7|8.86|7.06|8.79|6.99|0
1714032300000|2024-04-25 08:05:00|8.79|6.99|8.79|6.99|8.81|7.01|8.79|6.99|0
1714032600000|2024-04-25 08:10:00|8.8|7|8.76|6.96|8.8|7|8.74|6.94|0
1714032900000|2024-04-25 08:15:00|8.77|6.97|8.76|6.96|8.77|6.97|8.75|6.95|0
1714033200000|2024-04-25 08:20:00|8.77|6.97|8.77|6.97|8.77|6.97|8.75|6.95|0
1714033500000|2024-04-25 08:25:00|8.78|6.98|8.78|6.98|8.8|7|8.77|6.97|0
1714033800000|2024-04-25 08:30:00|8.79|6.99|8.76|6.96|8.79|6.99|8.75|6.95|0
1714034100000|2024-04-25 08:35:00|8.75|6.95|8.73|6.93|8.76|6.96|8.73|6.93|0
1714034400000|2024-04-25 08:40:00|8.74|6.94|8.75|6.95|8.75|6.95|8.73|6.93|0
1714034700000|2024-04-25 08:45:00|8.74|6.94|8.74|6.94|8.75|6.95|8.73|6.93|0
1714035000000|2024-04-25 08:50:00|8.75|6.95|8.86|7.06|8.93|7.13|8.74|6.94|0
1714035300000|2024-04-25 08:55:00|8.85|7.05|8.88|7.08|8.89|7.09|8.85|7.05|0
1714035600000|2024-04-25 09:00:00|8.89|7.09|8.87|7.07|8.89|7.09|8.86|7.06|0
1714035900000|2024-04-25 09:05:00|8.88|7.08|8.88|7.08|8.89|7.09|8.87|7.07|0
1714036200000|2024-04-25 09:10:00|8.87|7.07|8.86|7.06|8.9|7.1|8.86|7.06|0
1714036500000|2024-04-25 09:15:00|8.87|7.07|8.86|7.06|8.87|7.07|8.86|7.06|0
1714036800000|2024-04-25 09:20:00|8.87|7.07|8.87|7.07|8.87|7.07|8.86|7.06|0
1714037100000|2024-04-25 09:25:00|8.88|7.08|8.87|7.07|8.88|7.08|8.86|7.06|0
1714037400000|2024-04-25 09:30:00|8.86|7.06|8.87|7.07|8.88|7.08|8.86|7.06|0
1714037700000|2024-04-25 09:35:00|8.86|7.06|8.86|7.06|8.87|7.07|8.85|7.05|0
1714038000000|2024-04-25 09:40:00|8.85|7.05|8.84|7.04|8.86|7.06|8.84|7.04|0
1714038300000|2024-04-25 09:45:00|8.83|7.03|8.85|7.05|8.86|7.06|8.83|7.03|0
1714038600000|2024-04-25 09:50:00|8.86|7.06|8.87|7.07|8.87|7.07|8.85|7.05|0
1714038900000|2024-04-25 09:55:00|8.88|7.08|8.86|7.06|8.88|7.08|8.86|7.06|0
1714039200000|2024-04-25 10:00:00|8.87|7.07|8.86|7.06|8.88|7.08|8.84|7.04|0
1714039500000|2024-04-25 10:05:00|8.85|7.05|8.87|7.07|8.88|7.08|8.85|7.05|0
1714039800000|2024-04-25 10:10:00|8.86|7.06|8.9|7.1|8.9|7.1|8.86|7.06|0
1714040100000|2024-04-25 10:15:00|8.91|7.11|8.89|7.09|8.91|7.11|8.89|7.09|0
1714040400000|2024-04-25 10:20:00|8.9|7.1|8.9|7.1|8.91|7.11|8.88|7.08|0
1714040700000|2024-04-25 10:25:00|8.89|7.09|8.89|7.09|8.9|7.1|8.87|7.07|0
1714041000000|2024-04-25 10:30:00|8.88|7.08|8.87|7.07|8.9|7.1|8.87|7.07|0
1714041300000|2024-04-25 10:35:00|8.88|7.08|8.89|7.09|8.91|7.11|8.87|7.07|0
1714041600000|2024-04-25 10:40:00|8.88|7.08|8.92|7.12|8.94|7.14|8.88|7.08|0
1714041900000|2024-04-25 10:45:00|8.91|7.11|8.92|7.12|8.93|7.13|8.9|7.1|0
1714042200000|2024-04-25 10:50:00|8.91|7.11|8.92|7.12|8.92|7.12|8.89|7.09|0
1714042500000|2024-04-25 10:55:00|8.93|7.13|8.95|7.15|8.96|7.16|8.93|7.13|0
1714042800000|2024-04-25 11:00:00|8.96|7.16|8.95|7.15|9|7.2|8.95|7.15|0
1714043100000|2024-04-25 11:05:00|8.94|7.14|8.97|7.17|8.98|7.18|8.94|7.14|0
1714043400000|2024-04-25 11:10:00|8.98|7.18|8.94|7.14|8.98|7.18|8.94|7.14|0
1714043700000|2024-04-25 11:15:00|8.93|7.13|8.91|7.11|8.93|7.13|8.9|7.1|0
1714044000000|2024-04-25 11:20:00|8.9|7.1|8.93|7.13|8.94|7.14|8.9|7.1|0
1714044300000|2024-04-25 11:25:00|8.92|7.12|8.96|7.16|8.97|7.17|8.92|7.12|0
1714044600000|2024-04-25 11:30:00|8.95|7.15|8.97|7.17|8.97|7.17|8.95|7.15|0
1714044900000|2024-04-25 11:35:00|8.96|7.16|8.86|7.06|9|7.2|8.79|6.99|0
1714045200000|2024-04-25 11:40:00|8.85|7.05|8.81|7.01|8.86|7.06|8.81|7.01|0
1714045500000|2024-04-25 11:45:00|8.8|7|8.79|6.99|8.82|7.02|8.78|6.98|0
1714045800000|2024-04-25 11:50:00|8.78|6.98|8.79|6.99|8.81|7.01|8.78|6.98|0
1714046100000|2024-04-25 11:55:00|8.8|7|8.77|6.97|8.8|7|8.77|6.97|0
1714046400000|2024-04-25 12:00:00|8.79|6.99|8.81|7.01|8.82|7.02|8.79|6.99|0
1714046700000|2024-04-25 12:05:00|8.82|7.02|8.81|7.01|8.84|7.04|8.8|7|0
1714047000000|2024-04-25 12:10:00|8.82|7.02|8.83|7.03|8.86|7.06|8.81|7.01|0
1714047300000|2024-04-25 12:15:00|8.84|7.04|8.86|7.06|8.88|7.08|8.83|7.03|0
1714047600000|2024-04-25 12:20:00|8.87|7.07|8.87|7.07|8.87|7.07|8.84|7.04|0
1714047900000|2024-04-25 12:25:00|8.86|7.06|8.84|7.04|8.87|7.07|8.83|7.03|0
1714048200000|2024-04-25 12:30:00|8.85|7.05|9.06|7.26|9.14|7.34|8.74|6.94|0
1714048500000|2024-04-25 12:35:00|9.04|7.24|9.12|7.32|9.12|7.32|8.99|7.19|0
1714048800000|2024-04-25 12:40:00|9.15|7.35|9.11|7.31|9.15|7.35|9.09|7.29|0
1714049100000|2024-04-25 12:45:00|9.1|7.3|8.94|7.14|9.11|7.31|8.8|7|0
1714049400000|2024-04-25 12:50:00|8.93|7.13|8.95|7.15|8.98|7.18|8.93|7.13|0
1714049700000|2024-04-25 12:55:00|8.96|7.16|8.95|7.15|8.97|7.17|8.94|7.14|0
1714050000000|2024-04-25 13:00:00|8.94|7.14|8.95|7.15|8.97|7.17|8.92|7.12|0
1714050300000|2024-04-25 13:05:00|8.96|7.16|8.99|7.19|9|7.2|8.95|7.15|0
1714050600000|2024-04-25 13:10:00|9|7.2|9.07|7.27|9.09|7.29|8.99|7.19|0
1714050900000|2024-04-25 13:15:00|9.06|7.26|9.06|7.26|9.07|7.27|9.04|7.24|0
1714051200000|2024-04-25 13:20:00|9.07|7.27|9.02|7.22|9.08|7.28|9.01|7.21|0
1714051500000|2024-04-25 13:25:00|9.03|7.23|9.03|7.23|9.05|7.25|9|7.2|0
1714051800000|2024-04-25 13:30:00|9.02|7.22|9.12|7.32|9.12|7.32|9|7.2|0
1714052100000|2024-04-25 13:35:00|9.13|7.33|9.25|7.45|9.27|7.47|9.04|7.24|0
1714052400000|2024-04-25 13:40:00|9.26|7.46|8.95|7.15|9.27|7.47|8.93|7.13|0
1714052700000|2024-04-25 13:45:00|8.96|7.16|9.03|7.23|9.03|7.23|8.93|7.13|0
1714053000000|2024-04-25 13:50:00|9.02|7.22|9.07|7.27|9.08|7.28|8.98|7.18|0
1714053300000|2024-04-25 13:55:00|9.06|7.26|9.07|7.27|9.11|7.31|8.99|7.19|0
1714053600000|2024-04-25 14:00:00|9.06|7.26|9.17|7.37|9.18|7.38|9.05|7.25|0
1714053900000|2024-04-25 14:05:00|9.15|7.35|9.05|7.25|9.16|7.36|9.03|7.23|0
1714054200000|2024-04-25 14:10:00|9.04|7.24|8.96|7.16|9.06|7.26|8.94|7.14|0
1714054500000|2024-04-25 14:15:00|8.95|7.15|8.94|7.14|9.13|7.33|8.91|7.11|0
1714054800000|2024-04-25 14:20:00|8.95|7.15|8.94|7.14|9.02|7.22|8.92|7.12|0
1714055100000|2024-04-25 14:25:00|8.95|7.15|8.94|7.14|8.96|7.16|8.92|7.12|0
1714055400000|2024-04-25 14:30:00|8.93|7.13|9.03|7.23|9.04|7.24|8.91|7.11|0
1714055700000|2024-04-25 14:35:00|9.02|7.22|9|7.2|9.03|7.23|8.98|7.18|0
1714056000000|2024-04-25 14:40:00|9.01|7.21|9.02|7.22|9.1|7.3|9|7.2|0
1714056300000|2024-04-25 14:45:00|8.93|7.13|8.99|7.19|8.99|7.19|8.91|7.11|0
1714056600000|2024-04-25 14:50:00|8.98|7.18|9.02|7.22|9.04|7.24|8.95|7.15|0
1714056900000|2024-04-25 14:55:00|9.01|7.21|9|7.2|9.03|7.23|8.98|7.18|0
1714057200000|2024-04-25 15:00:00|9.01|7.21|8.93|7.13|9.01|7.21|8.9|7.1|0
1714057500000|2024-04-25 15:05:00|8.92|7.12|8.91|7.11|8.95|7.15|8.9|7.1|0
1714057800000|2024-04-25 15:10:00|8.9|7.1|8.89|7.09|8.92|7.12|8.88|7.08|0
1714058100000|2024-04-25 15:15:00|8.9|7.1|8.89|7.09|8.95|7.15|8.88|7.08|0
1714058400000|2024-04-25 15:20:00|8.9|7.1|8.87|7.07|8.93|7.13|8.85|7.05|0
1714058700000|2024-04-25 15:25:00|8.88|7.08|8.92|7.12|8.92|7.12|8.82|7.02|0
1714059000000|2024-04-25 15:30:00|8.84|7.04|8.91|7.11|8.95|7.15|8.84|7.04|0
1714059300000|2024-04-25 15:35:00|8.9|7.1|8.87|7.07|8.9|7.1|8.86|7.06|0
1714059600000|2024-04-25 15:40:00|8.86|7.06|8.87|7.07|8.88|7.08|8.84|7.04|0
1714059900000|2024-04-25 15:45:00|8.88|7.08|8.91|7.11|8.91|7.11|8.87|7.07|0
1714060200000|2024-04-25 15:50:00|8.9|7.1|8.84|7.04|8.91|7.11|8.84|7.04|0
1714060500000|2024-04-25 15:55:00|8.85|7.05|8.77|6.97|8.86|7.06|8.77|6.97|0
1714060800000|2024-04-25 16:00:00|8.78|6.98|8.76|6.96|8.8|7|8.74|6.94|0
1714061100000|2024-04-25 16:05:00|8.75|6.95|8.73|6.93|8.76|6.96|8.71|6.91|0
1714061400000|2024-04-25 16:10:00|8.72|6.92|8.77|6.97|8.82|7.02|8.72|6.92|0
1714061700000|2024-04-25 16:15:00|8.76|6.96|8.73|6.93|8.76|6.96|8.7|6.9|0
1714062000000|2024-04-25 16:20:00|8.74|6.94|8.65|6.85|8.74|6.94|8.63|6.83|0
1714062300000|2024-04-25 16:25:00|8.66|6.86|8.63|6.83|8.66|6.86|8.61|6.81|0
1714062600000|2024-04-25 16:30:00|8.62|6.82|8.65|6.85|8.67|6.87|8.62|6.82|0
1714062900000|2024-04-25 16:35:00|8.64|6.84|8.7|6.9|8.95|7.15|8.61|6.81|0
1714063200000|2024-04-25 16:40:00|8.9|7.1|8.88|7.08|8.93|7.13|8.88|7.08|0
1714063500000|2024-04-25 16:45:00|8.89|7.09|8.89|7.09|8.9|7.1|8.87|7.07|0
1714063800000|2024-04-25 16:50:00|8.9|7.1|8.85|7.05|8.91|7.11|8.85|7.05|0
1714064100000|2024-04-25 16:55:00|8.84|7.04|8.83|7.03|8.85|7.05|8.8|7|0
1714064400000|2024-04-25 17:00:00|8.82|7.02|8.79|6.99|8.84|7.04|8.76|6.96|0
1714064700000|2024-04-25 17:05:00|8.78|6.98|8.82|7.02|8.83|7.03|8.77|6.97|0
1714065000000|2024-04-25 17:10:00|8.83|7.03|8.84|7.04|8.86|7.06|8.8|7|0
1714065300000|2024-04-25 17:15:00|8.83|7.03|8.85|7.05|8.85|7.05|8.83|7.03|0
1714065600000|2024-04-25 17:20:00|8.86|7.06|8.91|7.11|8.93|7.13|8.84|7.04|0
1714065900000|2024-04-25 17:25:00|8.92|7.12|8.83|7.03|8.92|7.12|8.82|7.02|0
1714066200000|2024-04-25 17:30:00|8.84|7.04|8.8|7|8.85|7.05|8.79|6.99|0
1714066500000|2024-04-25 17:35:00|8.79|6.99|8.67|6.87|8.79|6.99|8.67|6.87|0
1714066800000|2024-04-25 17:40:00|8.68|6.88|8.68|6.88|8.72|6.92|8.68|6.88|0
1714067100000|2024-04-25 17:45:00|8.69|6.89|8.62|6.82|8.69|6.89|8.59|6.79|0
1714067400000|2024-04-25 17:50:00|8.63|6.83|8.58|6.78|9.06|7.26|7.51|5.71|0
1714067700000|2024-04-25 17:55:00|8.59|6.79|8.61|6.81|8.63|6.83|8.58|6.78|0
1714068000000|2024-04-25 18:00:00|8.6|6.8|8.64|6.84|8.66|6.86|8.6|6.8|0
1714068300000|2024-04-25 18:05:00|8.63|6.83|8.61|6.81|8.65|6.85|8.59|6.79|0
1714068600000|2024-04-25 18:10:00|8.6|6.8|8.62|6.82|8.64|6.84|8.6|6.8|0
1714068900000|2024-04-25 18:15:00|8.61|6.81|8.6|6.8|8.61|6.81|8.59|6.79|0
1714069200000|2024-04-25 18:20:00|8.59|6.79|8.65|6.85|8.65|6.85|8.59|6.79|0
1714069500000|2024-04-25 18:25:00|8.66|6.86|8.79|6.99|8.8|7|8.65|6.85|0
1714069800000|2024-04-25 18:30:00|8.8|7|8.76|6.96|8.8|7|8.7|6.9|0
1714070100000|2024-04-25 18:35:00|8.77|6.97|8.78|6.98|8.8|7|8.75|6.95|0
1714070400000|2024-04-25 18:40:00|8.79|6.99|8.82|7.02|8.83|7.03|8.77|6.97|0
1714070700000|2024-04-25 18:45:00|8.8|7|8.81|7.01|8.83|7.03|8.8|7|0
1714071000000|2024-04-25 18:50:00|8.79|6.99|8.81|7.01|8.84|7.04|8.79|6.99|0
1714071300000|2024-04-25 18:55:00|8.8|7|8.74|6.94|8.84|7.04|8.73|6.93|0
1714071600000|2024-04-25 19:00:00|8.73|6.93|8.62|6.82|8.74|6.94|8.61|6.81|0
1714071900000|2024-04-25 19:05:00|8.63|6.83|8.64|6.84|8.66|6.86|8.6|6.8|0
1714072200000|2024-04-25 19:10:00|8.63|6.83|8.61|6.81|8.65|6.85|8.6|6.8|0
1714072500000|2024-04-25 19:15:00|8.62|6.82|8.53|6.73|8.62|6.82|8.52|6.72|0
1714072800000|2024-04-25 19:20:00|8.54|6.74|8.53|6.73|8.55|6.75|8.51|6.71|0
1714073100000|2024-04-25 19:25:00|8.54|6.74|8.52|6.72|8.56|6.76|8.51|6.71|0
1714073400000|2024-04-25 19:30:00|8.53|6.73|8.56|6.76|8.58|6.78|8.52|6.72|0
1714073700000|2024-04-25 19:35:00|8.57|6.77|8.62|6.82|8.62|6.82|8.57|6.77|0
1714074000000|2024-04-25 19:40:00|8.61|6.81|8.66|6.86|8.71|6.91|8.61|6.81|0
1714074300000|2024-04-25 19:45:00|8.67|6.87|8.7|6.9|8.7|6.9|8.65|6.85|0
1714074600000|2024-04-25 19:50:00|8.69|6.89|8.65|6.85|8.7|6.9|8.64|6.84|0
1714074900000|2024-04-25 19:55:00|8.66|6.86|8.61|6.81|8.67|6.87|8.61|6.81|0
1714075200000|2024-04-25 20:00:00|8.6|6.8|8.1|6.3|8.64|6.84|8.1|6.3|0
1714075500000|2024-04-25 20:05:00|8.11|6.31|8.42|6.62|8.44|6.64|7.63|5.83|0
1714075800000|2024-04-25 20:10:00|8.41|6.61|8.42|6.62|8.45|6.65|8.39|6.59|0
1714076100000|2024-04-25 20:15:00|8.51|6.51|8.53|6.53|8.54|6.54|8.49|6.49|0
1714076400000|2024-04-25 20:20:00|8.52|6.52|8.52|6.52|8.54|6.54|8.49|6.49|0
1714076700000|2024-04-25 20:25:00|8.53|6.53|8.54|6.54|8.57|6.57|8.52|6.52|0
1714077000000|2024-04-25 20:30:00|8.53|6.53|8.53|6.53|8.55|6.55|8.52|6.52|0
1714077300000|2024-04-25 20:35:00|8.52|6.52|8.48|6.48|8.53|6.53|8.48|6.48|0
1714077600000|2024-04-25 20:40:00|8.49|6.49|8.47|6.47|8.49|6.49|8.46|6.46|0
1714077900000|2024-04-25 20:45:00|8.46|6.46|8.43|6.43|8.49|6.49|8.43|6.43|0
1714078200000|2024-04-25 20:50:00|8.44|6.44|8.46|6.46|8.46|6.46|8.43|6.43|0
1714078500000|2024-04-25 20:55:00|8.45|6.45|8.43|6.43|8.48|6.48|8.43|6.43|0
1714078800000|2024-04-25 21:00:00|8.45|6.45|8.46|6.46|8.46|6.46|8.44|6.44|0
1714079100000|2024-04-25 21:05:00|8.47|6.47|8.47|6.47|8.48|6.48|8.46|6.46|0
1714079400000|2024-04-25 21:10:00|8.48|6.48|8.48|6.48|8.48|6.48|8.47|6.47|0
1714079700000|2024-04-25 21:15:00|8.49|6.49|8.49|6.49|8.49|6.49|8.48|6.48|0
1714080000000|2024-04-25 21:20:00|8.5|6.5|8.5|6.5|8.5|6.5|8.49|6.49|0
1714080300000|2024-04-25 21:25:00|8.51|6.51|8.51|6.51|8.51|6.51|8.51|6.51|0
1714080600000|2024-04-25 21:30:00|8.52|6.52|8.52|6.52|8.53|6.53|8.52|6.52|0
1714080900000|2024-04-25 21:35:00|8.53|6.53|8.52|6.52|8.53|6.53|8.51|6.51|0
1714081200000|2024-04-25 21:40:00|8.51|6.51|8.52|6.52|8.52|6.52|8.51|6.51|0
1714081500000|2024-04-25 21:45:00|8.53|6.53|8.52|6.52|8.53|6.53|8.52|6.52|0
1714081800000|2024-04-25 21:50:00|8.53|6.53|8.52|6.52|8.53|6.53|8.52|6.52|0
1714082100000|2024-04-25 21:55:00|8.53|6.53|8.48|6.48|8.53|6.53|8.45|6.45|0
1714082400000|2024-04-25 22:00:00|8.42|6.42|8.52|6.52|8.54|6.54|8.42|6.42|0
1714082700000|2024-04-25 22:05:00|8.53|6.53|8.55|6.55|8.58|6.58|8.53|6.53|0
1714083000000|2024-04-25 22:10:00|8.54|6.54|8.54|6.54|8.57|6.57|8.54|6.54|0
1714083300000|2024-04-25 22:15:00|8.55|6.55|8.56|6.56|8.57|6.57|8.54|6.54|0
1714083600000|2024-04-25 22:20:00|8.57|6.57|8.55|6.55|8.57|6.57|8.55|6.55|0
1714083900000|2024-04-25 22:25:00|8.54|6.54|8.56|6.56|8.57|6.57|8.54|6.54|0
1714084200000|2024-04-25 22:30:00|8.55|6.55|8.55|6.55|8.56|6.56|8.54|6.54|0
1714084500000|2024-04-25 22:35:00|8.54|6.54|8.54|6.54|8.55|6.55|8.53|6.53|0
1714084800000|2024-04-25 22:40:00|8.53|6.53|8.53|6.53|8.54|6.54|8.52|6.52|0
1714085100000|2024-04-25 22:45:00|8.54|6.54|8.54|6.54|8.54|6.54|8.52|6.52|0
1714085400000|2024-04-25 22:50:00|8.55|6.55|8.54|6.54|8.55|6.55|8.53|6.53|0
1714085700000|2024-04-25 22:55:00|8.55|6.55|8.53|6.53|8.55|6.55|8.53|6.53|0
1714086000000|2024-04-25 23:00:00|8.54|6.54|8.54|6.54|8.56|6.56|8.53|6.53|0
1714086300000|2024-04-25 23:05:00|8.53|6.53|8.55|6.55|8.55|6.55|8.53|6.53|0
1714086600000|2024-04-25 23:10:00|8.56|6.56|8.57|6.57|8.59|6.59|8.56|6.56|0
1714086900000|2024-04-25 23:15:00|8.56|6.56|8.56|6.56|8.56|6.56|8.56|6.56|0
1714087200000|2024-04-25 23:20:00|8.57|6.57|8.56|6.56|8.57|6.57|8.55|6.55|0
1714087500000|2024-04-25 23:25:00|8.57|6.57|8.58|6.58|8.59|6.59|8.56|6.56|0
1714087800000|2024-04-25 23:30:00|8.57|6.57|8.59|6.59|8.59|6.59|8.57|6.57|0
1714088100000|2024-04-25 23:35:00|8.58|6.58|8.59|6.59|8.6|6.6|8.58|6.58|0
1714088400000|2024-04-25 23:40:00|8.58|6.58|8.58|6.58|8.58|6.58|8.57|6.57|0
1714088700000|2024-04-25 23:45:00|8.57|6.57|8.56|6.56|8.58|6.58|8.55|6.55|0
1714089000000|2024-04-25 23:50:00|8.55|6.55|8.57|6.57|8.58|6.58|8.55|6.55|0
1714089300000|2024-04-25 23:55:00|8.58|6.58|8.57|6.57|8.58|6.58|8.57|6.57|0
1714089600000|2024-04-26 00:00:00|8.58|6.58|8.6|6.6|8.6|6.6|8.57|6.57|0
1714089900000|2024-04-26 00:05:00|8.59|6.59|8.58|6.58|8.6|6.6|8.57|6.57|0
1714090200000|2024-04-26 00:10:00|8.57|6.57|8.57|6.57|8.58|6.58|8.56|6.56|0
1714090500000|2024-04-26 00:15:00|8.47|6.67|8.47|6.67|8.49|6.69|8.47|6.67|0
1714090800000|2024-04-26 00:20:00|8.46|6.66|8.48|6.68|8.49|6.69|8.46|6.66|0
1714091100000|2024-04-26 00:25:00|8.47|6.67|8.47|6.67|8.48|6.68|8.45|6.65|0
1714091400000|2024-04-26 00:30:00|8.46|6.66|8.46|6.66|8.47|6.67|8.46|6.66|0
1714091700000|2024-04-26 00:35:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1714092000000|2024-04-26 00:40:00|8.45|6.65|8.46|6.66|8.47|6.67|8.45|6.65|0
1714092300000|2024-04-26 00:45:00|8.45|6.65|8.46|6.66|8.47|6.67|8.45|6.65|0
1714092600000|2024-04-26 00:50:00|8.47|6.67|8.46|6.66|8.47|6.67|8.46|6.66|0
1714092900000|2024-04-26 00:55:00|8.45|6.65|8.46|6.66|8.46|6.66|8.45|6.65|0
1714093200000|2024-04-26 01:00:00|8.45|6.65|8.46|6.66|8.47|6.67|8.45|6.65|0
1714093500000|2024-04-26 01:05:00|8.47|6.67|8.47|6.67|8.47|6.67|8.46|6.66|0
1714093800000|2024-04-26 01:10:00|8.46|6.66|8.48|6.68|8.48|6.68|8.46|6.66|0
1714094100000|2024-04-26 01:15:00|8.47|6.67|8.44|6.64|8.47|6.67|8.44|6.64|0
1714094400000|2024-04-26 01:20:00|8.45|6.65|8.45|6.65|8.45|6.65|8.44|6.64|0
1714094700000|2024-04-26 01:25:00|8.44|6.64|8.44|6.64|8.45|6.65|8.44|6.64|0
1714095000000|2024-04-26 01:30:00|8.43|6.63|8.43|6.63|8.44|6.64|8.42|6.62|0
1714095300000|2024-04-26 01:35:00|8.42|6.62|8.42|6.62|8.42|6.62|8.4|6.6|0
1714095600000|2024-04-26 01:40:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1714095900000|2024-04-26 01:45:00|8.42|6.62|8.42|6.62|8.42|6.62|8.41|6.61|0
1714096200000|2024-04-26 01:50:00|8.43|6.63|8.41|6.61|8.43|6.63|8.41|6.61|0
1714096500000|2024-04-26 01:55:00|8.42|6.62|8.42|6.62|8.42|6.62|8.41|6.61|0
1714096800000|2024-04-26 02:00:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1714097100000|2024-04-26 02:05:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1714097400000|2024-04-26 02:10:00|8.4|6.6|8.41|6.61|8.41|6.61|8.4|6.6|0
1714097700000|2024-04-26 02:15:00|8.4|6.6|8.4|6.6|8.41|6.61|8.4|6.6|0
1714098000000|2024-04-26 02:20:00|8.41|6.61|8.41|6.61|8.42|6.62|8.41|6.61|0
1714098300000|2024-04-26 02:25:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1714098600000|2024-04-26 02:30:00|8.4|6.6|8.4|6.6|8.41|6.61|8.4|6.6|0
1714098900000|2024-04-26 02:35:00|8.41|6.61|8.41|6.61|8.41|6.61|8.4|6.6|0
1714099200000|2024-04-26 02:40:00|8.42|6.62|8.43|6.63|8.43|6.63|8.41|6.61|0
1714099500000|2024-04-26 02:45:00|8.44|6.64|8.45|6.65|8.46|6.66|8.44|6.64|0
1714099800000|2024-04-26 02:50:00|8.44|6.64|8.43|6.63|8.45|6.65|8.43|6.63|0
1714100100000|2024-04-26 02:55:00|8.44|6.64|8.43|6.63|8.44|6.64|8.43|6.63|0
1714100400000|2024-04-26 03:00:00|8.42|6.62|8.43|6.63|8.43|6.63|8.42|6.62|0
1714100700000|2024-04-26 03:05:00|8.42|6.62|8.42|6.62|8.43|6.63|8.42|6.62|0
1714101000000|2024-04-26 03:10:00|8.43|6.63|8.41|6.61|8.43|6.63|8.41|6.61|0
1714101300000|2024-04-26 03:15:00|8.42|6.62|8.41|6.61|8.42|6.62|8.41|6.61|0
1714101600000|2024-04-26 03:20:00|8.42|6.62|8.38|6.58|8.42|6.62|8.38|6.58|0
1714101900000|2024-04-26 03:25:00|8.37|6.57|8.38|6.58|8.4|6.6|8.37|6.57|0
1714102200000|2024-04-26 03:30:00|8.37|6.57|8.38|6.58|8.39|6.59|8.37|6.57|0
1714102500000|2024-04-26 03:35:00|8.39|6.59|8.41|6.61|8.42|6.62|8.38|6.58|0
1714102800000|2024-04-26 03:40:00|8.42|6.62|8.42|6.62|8.42|6.62|8.4|6.6|0
1714103100000|2024-04-26 03:45:00|8.41|6.61|8.41|6.61|8.42|6.62|8.4|6.6|0
1714103400000|2024-04-26 03:50:00|8.4|6.6|8.4|6.6|8.41|6.61|8.39|6.59|0
1714103700000|2024-04-26 03:55:00|8.41|6.61|8.39|6.59|8.41|6.61|8.39|6.59|0
1714104000000|2024-04-26 04:00:00|8.4|6.6|8.41|6.61|8.41|6.61|8.4|6.6|0
1714104300000|2024-04-26 04:05:00|8.42|6.62|8.4|6.6|8.42|6.62|8.4|6.6|0
1714104600000|2024-04-26 04:10:00|8.39|6.59|8.4|6.6|8.4|6.6|8.39|6.59|0
1714104900000|2024-04-26 04:15:00|8.39|6.59|8.4|6.6|8.4|6.6|8.39|6.59|0
1714105200000|2024-04-26 04:20:00|8.39|6.59|8.39|6.59|8.4|6.6|8.39|6.59|0
1714105500000|2024-04-26 04:25:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1714105800000|2024-04-26 04:30:00|8.37|6.57|8.38|6.58|8.38|6.58|8.37|6.57|0
1714106100000|2024-04-26 04:35:00|8.39|6.59|8.39|6.59|8.4|6.6|8.38|6.58|0
1714106400000|2024-04-26 04:40:00|8.38|6.58|8.38|6.58|8.39|6.59|8.38|6.58|0
1714106700000|2024-04-26 04:45:00|8.39|6.59|8.38|6.58|8.39|6.59|8.38|6.58|0
1714107000000|2024-04-26 04:50:00|8.39|6.59|8.39|6.59|8.39|6.59|8.38|6.58|0
1714107300000|2024-04-26 04:55:00|8.4|6.6|8.4|6.6|8.4|6.6|8.39|6.59|0
1714107600000|2024-04-26 05:00:00|8.39|6.59|8.4|6.6|8.41|6.61|8.39|6.59|0
1714107900000|2024-04-26 05:05:00|8.41|6.61|8.41|6.61|8.41|6.61|8.4|6.6|0
1714108200000|2024-04-26 05:10:00|8.4|6.6|8.4|6.6|8.41|6.61|8.4|6.6|0
1714108500000|2024-04-26 05:15:00|8.39|6.59|8.39|6.59|8.4|6.6|8.38|6.58|0
1714108800000|2024-04-26 05:20:00|8.38|6.58|8.39|6.59|8.4|6.6|8.38|6.58|0
1714109100000|2024-04-26 05:25:00|8.4|6.6|8.39|6.59|8.4|6.6|8.39|6.59|0
1714109400000|2024-04-26 05:30:00|8.4|6.6|8.39|6.59|8.4|6.6|8.39|6.59|0
1714109700000|2024-04-26 05:35:00|8.38|6.58|8.37|6.57|8.39|6.59|8.37|6.57|0
1714110000000|2024-04-26 05:40:00|8.38|6.58|8.37|6.57|8.39|6.59|8.37|6.57|0
1714110300000|2024-04-26 05:45:00|8.36|6.56|8.35|6.55|8.36|6.56|8.35|6.55|0
1714110600000|2024-04-26 05:50:00|8.36|6.56|8.34|6.54|8.36|6.56|8.34|6.54|0
1714110900000|2024-04-26 05:55:00|8.35|6.55|8.35|6.55|8.36|6.56|8.35|6.55|0
1714111200000|2024-04-26 06:00:00|8.36|6.56|8.35|6.55|8.36|6.56|8.34|6.54|0
1714111500000|2024-04-26 06:05:00|8.34|6.54|8.36|6.56|8.36|6.56|8.33|6.53|0
1714111800000|2024-04-26 06:10:00|8.35|6.55|8.36|6.56|8.37|6.57|8.35|6.55|0
1714112100000|2024-04-26 06:15:00|8.35|6.55|8.36|6.56|8.37|6.57|8.35|6.55|0
1714112400000|2024-04-26 06:20:00|8.37|6.57|8.35|6.55|8.37|6.57|8.35|6.55|0
1714112700000|2024-04-26 06:25:00|8.36|6.56|8.13|6.33|8.37|6.57|8.13|6.33|0
1714113000000|2024-04-26 06:30:00|8.14|6.34|8.13|6.33|8.14|6.34|8.13|6.33|0
1714113300000|2024-04-26 06:35:00|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1714113600000|2024-04-26 06:40:00|8.12|6.32|8.1|6.3|8.12|6.32|8.1|6.3|0
1714113900000|2024-04-26 06:45:00|8.09|6.29|8.12|6.32|8.12|6.32|8.09|6.29|0
1714114200000|2024-04-26 06:50:00|8.13|6.33|8.13|6.33|8.13|6.33|8.12|6.32|0
1714114500000|2024-04-26 06:55:00|8.12|6.32|8.14|6.34|8.14|6.34|8.12|6.32|0
1714114800000|2024-04-26 07:00:00|8.13|6.33|8.16|6.36|8.17|6.37|8.13|6.33|0
1714115100000|2024-04-26 07:05:00|8.17|6.37|8.19|6.39|8.21|6.41|8.16|6.36|0
1714115400000|2024-04-26 07:10:00|8.2|6.4|8.19|6.39|8.21|6.41|8.18|6.38|0
1714115700000|2024-04-26 07:15:00|8.2|6.4|8.19|6.39|8.2|6.4|8.18|6.38|0
1714116000000|2024-04-26 07:20:00|8.18|6.38|8.2|6.4|8.21|6.41|8.18|6.38|0
1714116300000|2024-04-26 07:25:00|8.21|6.41|8.19|6.39|8.21|6.41|8.18|6.38|0
1714116600000|2024-04-26 07:30:00|8.18|6.38|8.19|6.39|8.2|6.4|8.18|6.38|0
1714116900000|2024-04-26 07:35:00|8.18|6.38|8.17|6.37|8.19|6.39|8.17|6.37|0
1714117200000|2024-04-26 07:40:00|8.18|6.38|8.16|6.36|8.18|6.38|8.16|6.36|0
1714117500000|2024-04-26 07:45:00|8.17|6.37|8.17|6.37|8.17|6.37|8.15|6.35|0
1714117800000|2024-04-26 07:50:00|8.16|6.36|8.16|6.36|8.19|6.39|8.16|6.36|0
1714118100000|2024-04-26 07:55:00|8.17|6.37|8.18|6.38|8.19|6.39|8.16|6.36|0
1714118400000|2024-04-26 08:00:00|8.19|6.39|8.19|6.39|8.2|6.4|8.18|6.38|0
1714118700000|2024-04-26 08:05:00|8.2|6.4|8.18|6.38|8.2|6.4|8.17|6.37|0
1714119000000|2024-04-26 08:10:00|8.17|6.37|8.15|6.35|8.19|6.39|8.09|6.29|0
1714119300000|2024-04-26 08:15:00|8.16|6.36|8.14|6.34|8.17|6.37|8.14|6.34|0
1714119600000|2024-04-26 08:20:00|8.13|6.33|8.16|6.36|8.17|6.37|8.13|6.33|0
1714119900000|2024-04-26 08:25:00|8.17|6.37|8.15|6.35|8.18|6.38|8.15|6.35|0
1714120200000|2024-04-26 08:30:00|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1714120500000|2024-04-26 08:35:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1714120800000|2024-04-26 08:40:00|8.19|6.39|8.17|6.37|8.19|6.39|8.17|6.37|0
1714121100000|2024-04-26 08:45:00|8.16|6.36|8.18|6.38|8.18|6.38|8.16|6.36|0
1714121400000|2024-04-26 08:50:00|8.17|6.37|8.2|6.4|8.2|6.4|8.17|6.37|0
1714121700000|2024-04-26 08:55:00|8.21|6.41|8.2|6.4|8.22|6.42|8.19|6.39|0
1714122000000|2024-04-26 09:00:00|8.21|6.41|8.22|6.42|8.22|6.42|8.2|6.4|0
1714122300000|2024-04-26 09:05:00|8.21|6.41|8.21|6.41|8.22|6.42|8.2|6.4|0
1714122600000|2024-04-26 09:10:00|8.22|6.42|8.24|6.44|8.24|6.44|8.21|6.41|0
1714122900000|2024-04-26 09:15:00|8.23|6.43|8.26|6.46|8.26|6.46|8.23|6.43|0
1714123200000|2024-04-26 09:20:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1714123500000|2024-04-26 09:25:00|8.25|6.45|8.24|6.44|8.25|6.45|8.24|6.44|0
1714123800000|2024-04-26 09:30:00|8.25|6.45|8.22|6.42|8.25|6.45|8.22|6.42|0
1714124100000|2024-04-26 09:35:00|8.21|6.41|8.22|6.42|8.22|6.42|8.21|6.41|0
1714124400000|2024-04-26 09:40:00|8.21|6.41|8.2|6.4|8.21|6.41|8.19|6.39|0
1714124700000|2024-04-26 09:45:00|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1714125000000|2024-04-26 09:50:00|8.19|6.39|8.2|6.4|8.2|6.4|8.19|6.39|0
1714125300000|2024-04-26 09:55:00|8.19|6.39|8.21|6.41|8.22|6.42|8.19|6.39|0
1714125600000|2024-04-26 10:00:00|8.2|6.4|8.21|6.41|8.22|6.42|8.2|6.4|0
1714125900000|2024-04-26 10:05:00|8.2|6.4|8.2|6.4|8.2|6.4|8.19|6.39|0
1714126200000|2024-04-26 10:10:00|8.19|6.39|8.22|6.42|8.22|6.42|8.19|6.39|0
1714126500000|2024-04-26 10:15:00|8.21|6.41|8.2|6.4|8.22|6.42|8.19|6.39|0
1714126800000|2024-04-26 10:20:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1714127100000|2024-04-26 10:25:00|8.19|6.39|8.17|6.37|8.19|6.39|8.17|6.37|0
1714127400000|2024-04-26 10:30:00|8.19|6.39|8.19|6.39|8.21|6.41|8.18|6.38|0
1714127700000|2024-04-26 10:35:00|8.2|6.4|8.19|6.39|8.2|6.4|8.18|6.38|0
1714128000000|2024-04-26 10:40:00|8.18|6.38|8.26|6.46|8.26|6.46|8.18|6.38|0
1714128300000|2024-04-26 10:45:00|8.25|6.45|8.26|6.46|8.26|6.46|8.24|6.44|0
1714128600000|2024-04-26 10:50:00|8.25|6.45|8.27|6.47|8.27|6.47|8.25|6.45|0
1714128900000|2024-04-26 10:55:00|8.29|6.49|8.27|6.47|8.3|6.5|8.27|6.47|0
1714129200000|2024-04-26 11:00:00|8.26|6.46|8.25|6.45|8.27|6.47|8.24|6.44|0
1714129500000|2024-04-26 11:05:00|8.24|6.44|8.21|6.41|8.25|6.45|8.2|6.4|0
1714129800000|2024-04-26 11:10:00|8.2|6.4|8.2|6.4|8.21|6.41|8.19|6.39|0
1714130100000|2024-04-26 11:15:00|8.19|6.39|8.21|6.41|8.21|6.41|8.19|6.39|0
1714130400000|2024-04-26 11:20:00|8.2|6.4|8.22|6.42|8.23|6.43|8.19|6.39|0
1714130700000|2024-04-26 11:25:00|8.23|6.43|8.22|6.42|8.24|6.44|8.22|6.42|0
1714131000000|2024-04-26 11:30:00|8.21|6.41|8.23|6.43|8.23|6.43|8.21|6.41|0
1714131300000|2024-04-26 11:35:00|8.22|6.42|8.26|6.46|8.26|6.46|8.21|6.41|0
1714131600000|2024-04-26 11:40:00|8.25|6.45|8.23|6.43|8.26|6.46|8.23|6.43|0
1714131900000|2024-04-26 11:45:00|8.24|6.44|8.24|6.44|8.24|6.44|8.22|6.42|0
1714132200000|2024-04-26 11:50:00|8.23|6.43|8.22|6.42|8.25|6.45|8.21|6.41|0
1714132500000|2024-04-26 11:55:00|8.23|6.43|8.23|6.43|8.24|6.44|8.22|6.42|0
1714132800000|2024-04-26 12:00:00|8.24|6.44|8.24|6.44|8.25|6.45|8.23|6.43|0
1714133100000|2024-04-26 12:05:00|8.23|6.43|8.26|6.46|8.26|6.46|8.23|6.43|0
1714133400000|2024-04-26 12:10:00|8.27|6.47|8.23|6.43|8.27|6.47|8.21|6.41|0
1714133700000|2024-04-26 12:15:00|8.22|6.42|8.22|6.42|8.23|6.43|8.21|6.41|0
1714134000000|2024-04-26 12:20:00|8.23|6.43|8.24|6.44|8.25|6.45|8.23|6.43|0
1714134300000|2024-04-26 12:25:00|8.23|6.43|8.26|6.46|8.28|6.48|8.23|6.43|0
1714134600000|2024-04-26 12:30:00|8.23|6.43|8.11|6.31|8.23|6.43|7.99|6.19|0
1714134900000|2024-04-26 12:35:00|8.13|6.33|8.11|6.31|8.2|6.4|8.08|6.28|0
1714135200000|2024-04-26 12:40:00|8.13|6.33|8.13|6.33|8.21|6.41|8.13|6.33|0
1714135500000|2024-04-26 12:45:00|8.12|6.32|8.23|6.43|8.26|6.46|8.12|6.32|0
1714135800000|2024-04-26 12:50:00|8.22|6.42|8.3|6.5|8.32|6.52|8.22|6.42|0
1714136100000|2024-04-26 12:55:00|8.31|6.51|8.23|6.43|8.31|6.51|8.22|6.42|0
1714136400000|2024-04-26 13:00:00|8.22|6.42|8.23|6.43|8.23|6.43|8.17|6.37|0
1714136700000|2024-04-26 13:05:00|8.22|6.42|8.25|6.45|8.27|6.47|8.21|6.41|0
1714137000000|2024-04-26 13:10:00|8.24|6.44|8.29|6.49|8.3|6.5|8.24|6.44|0
1714137300000|2024-04-26 13:15:00|8.27|6.47|8.28|6.48|8.28|6.48|8.25|6.45|0
1714137600000|2024-04-26 13:20:00|8.27|6.47|8.27|6.47|8.29|6.49|8.26|6.46|0
1714137900000|2024-04-26 13:25:00|8.26|6.46|8.33|6.53|8.38|6.58|8.25|6.45|0
1714138200000|2024-04-26 13:30:00|8.35|6.55|8.11|6.31|8.36|6.56|8.1|6.3|0
1714138500000|2024-04-26 13:35:00|8.05|6.25|7.97|6.17|8.07|6.27|7.96|6.16|0
1714138800000|2024-04-26 13:40:00|7.98|6.18|8.01|6.21|8.05|6.25|7.98|6.18|0
1714139100000|2024-04-26 13:45:00|8.02|6.22|7.96|6.16|8.02|6.22|7.96|6.16|0
1714139400000|2024-04-26 13:50:00|7.98|6.18|7.89|6.09|7.98|6.18|7.88|6.08|0
1714139700000|2024-04-26 13:55:00|7.88|6.08|8.04|6.24|8.15|6.35|7.86|6.06|0
1714140000000|2024-04-26 14:00:00|8.03|6.23|7.95|6.15|8.06|6.26|7.94|6.14|0
1714140300000|2024-04-26 14:05:00|7.94|6.14|7.94|6.14|8.05|6.25|7.93|6.13|0
1714140600000|2024-04-26 14:10:00|7.95|6.15|7.92|6.12|7.95|6.15|7.9|6.1|0
1714140900000|2024-04-26 14:15:00|7.91|6.11|7.93|6.13|7.95|6.15|7.9|6.1|0
1714141200000|2024-04-26 14:20:00|7.92|6.12|7.91|6.11|7.97|6.17|7.91|6.11|0
1714141500000|2024-04-26 14:25:00|7.92|6.12|8.16|6.36|8.16|6.36|7.91|6.11|0
1714141800000|2024-04-26 14:30:00|8.17|6.37|8.11|6.31|8.2|6.4|8.11|6.31|0
1714142100000|2024-04-26 14:35:00|8.1|6.3|8.12|6.32|8.14|6.34|8.08|6.28|0
1714142400000|2024-04-26 14:40:00|8.11|6.31|8.14|6.34|8.15|6.35|8.1|6.3|0
1714142700000|2024-04-26 14:45:00|8.15|6.35|8.1|6.3|8.15|6.35|8.09|6.29|0
1714143000000|2024-04-26 14:50:00|8.11|6.31|8.07|6.27|8.16|6.36|8.07|6.27|0
1714143300000|2024-04-26 14:55:00|8.08|6.28|8.17|6.37|8.18|6.38|8.07|6.27|0
1714143600000|2024-04-26 15:00:00|8.16|6.36|8.13|6.33|8.17|6.37|8.08|6.28|0
1714143900000|2024-04-26 15:05:00|8.12|6.32|8.18|6.38|8.19|6.39|8.12|6.32|0
1714144200000|2024-04-26 15:10:00|8.17|6.37|8.25|6.45|8.29|6.49|8.17|6.37|0
1714144500000|2024-04-26 15:15:00|8.26|6.46|8.14|6.34|8.27|6.47|8.13|6.33|0
1714144800000|2024-04-26 15:20:00|8.15|6.35|8.18|6.38|8.21|6.41|8.08|6.28|0
1714145100000|2024-04-26 15:25:00|8.19|6.39|8.16|6.36|8.19|6.39|8.14|6.34|0
1714145400000|2024-04-26 15:30:00|8.15|6.35|8.17|6.37|8.18|6.38|8.13|6.33|0
1714145700000|2024-04-26 15:35:00|8.16|6.36|8.15|6.35|8.17|6.37|8.14|6.34|0
1714146000000|2024-04-26 15:40:00|8.14|6.34|8.07|6.27|8.16|6.36|8.07|6.27|0
1714146300000|2024-04-26 15:45:00|8.08|6.28|8.07|6.27|8.1|6.3|8.06|6.26|0
1714146600000|2024-04-26 15:50:00|8.08|6.28|8.11|6.31|8.13|6.33|8.08|6.28|0
1714146900000|2024-04-26 15:55:00|8.1|6.3|8.1|6.3|8.12|6.32|8.09|6.29|0
1714147200000|2024-04-26 16:00:00|8.11|6.31|8.12|6.32|8.16|6.36|8.11|6.31|0
1714147500000|2024-04-26 16:05:00|8.11|6.31|8.11|6.31|8.14|6.34|8.11|6.31|0
1714147800000|2024-04-26 16:10:00|8.1|6.3|8.09|6.29|8.12|6.32|8.09|6.29|0
1714148100000|2024-04-26 16:15:00|8.1|6.3|8.09|6.29|8.11|6.31|8.08|6.28|0
1714148400000|2024-04-26 16:20:00|8.1|6.3|8.09|6.29|8.11|6.31|8.08|6.28|0
1714148700000|2024-04-26 16:25:00|8.08|6.28|8.07|6.27|8.09|6.29|8.07|6.27|0
1714149000000|2024-04-26 16:30:00|8.08|6.28|8.06|6.26|8.1|6.3|8.06|6.26|0
1714149300000|2024-04-26 16:35:00|8.07|6.27|8.03|6.23|8.07|6.27|8.03|6.23|0
1714149600000|2024-04-26 16:40:00|8.04|6.24|8.04|6.24|8.06|6.26|8.02|6.22|0
1714149900000|2024-04-26 16:45:00|8.22|6.42|8.06|6.26|8.22|6.42|8.05|6.25|0
1714150200000|2024-04-26 16:50:00|8.05|6.25|8.04|6.24|8.06|6.26|8.04|6.24|0
1714150500000|2024-04-26 16:55:00|8.03|6.23|8.01|6.21|8.04|6.24|8.01|6.21|0
1714150800000|2024-04-26 17:00:00|8|6.2|8.02|6.22|8.04|6.24|7.99|6.19|0
1714151100000|2024-04-26 17:05:00|8.01|6.21|8.03|6.23|8.03|6.23|8|6.2|0
1714151400000|2024-04-26 17:10:00|8.02|6.22|8|6.2|8.03|6.23|8|6.2|0
1714151700000|2024-04-26 17:15:00|7.99|6.19|8.02|6.22|8.03|6.23|7.99|6.19|0
1714152000000|2024-04-26 17:20:00|8.01|6.21|8|6.2|8.02|6.22|7.99|6.19|0
1714152300000|2024-04-26 17:25:00|7.99|6.19|8|6.2|8.01|6.21|7.98|6.18|0
1714152600000|2024-04-26 17:30:00|7.99|6.19|7.99|6.19|8.02|6.22|7.97|6.17|0
1714152900000|2024-04-26 17:35:00|7.98|6.18|7.99|6.19|8.01|6.21|7.97|6.17|0
1714153200000|2024-04-26 17:40:00|8|6.2|8.02|6.22|8.06|6.26|8|6.2|0
1714153500000|2024-04-26 17:45:00|8.01|6.21|7.99|6.19|8.02|6.22|7.98|6.18|0
1714153800000|2024-04-26 17:50:00|7.98|6.18|8|6.2|8|6.2|7.98|6.18|0
1714154100000|2024-04-26 17:55:00|8.01|6.21|8.02|6.22|8.03|6.23|8|6.2|0
1714154400000|2024-04-26 18:00:00|8.01|6.21|8.04|6.24|8.06|6.26|8.01|6.21|0
1714154700000|2024-04-26 18:05:00|8.05|6.25|8.04|6.24|8.05|6.25|8.02|6.22|0
1714155000000|2024-04-26 18:10:00|8.05|6.25|8.05|6.25|8.05|6.25|8.02|6.22|0
1714155300000|2024-04-26 18:15:00|8.04|6.24|8.07|6.27|8.07|6.27|8.03|6.23|0
1714155600000|2024-04-26 18:20:00|8.08|6.28|8.07|6.27|8.08|6.28|8.05|6.25|0
1714155900000|2024-04-26 18:25:00|8.08|6.28|8.07|6.27|8.09|6.29|8.06|6.26|0
1714156200000|2024-04-26 18:30:00|8.08|6.28|8.11|6.31|8.12|6.32|8.08|6.28|0
1714156500000|2024-04-26 18:35:00|8.1|6.3|8.06|6.26|8.1|6.3|8.06|6.26|0
1714156800000|2024-04-26 18:40:00|8.05|6.25|8.06|6.26|8.07|6.27|8.05|6.25|0
1714157100000|2024-04-26 18:45:00|8.05|6.25|8.07|6.27|8.08|6.28|8.04|6.24|0
1714157400000|2024-04-26 18:50:00|8.06|6.26|8.08|6.28|8.09|6.29|8.06|6.26|0
1714157700000|2024-04-26 18:55:00|8.09|6.29|8.02|6.22|8.1|6.3|8.02|6.22|0
1714158000000|2024-04-26 19:00:00|8.03|6.23|8.03|6.23|8.06|6.26|8.01|6.21|0
1714158300000|2024-04-26 19:05:00|8.04|6.24|8.01|6.21|8.04|6.24|8.01|6.21|0
1714158600000|2024-04-26 19:10:00|8.02|6.22|7.9|6.1|8.03|6.23|7.89|6.09|0
1714158900000|2024-04-26 19:15:00|7.89|6.09|7.9|6.1|7.91|6.11|7.89|6.09|0
1714159200000|2024-04-26 19:20:00|7.89|6.09|7.87|6.07|7.89|6.09|7.87|6.07|0
1714159500000|2024-04-26 19:25:00|7.88|6.08|7.86|6.06|7.88|6.08|7.86|6.06|0
1714159800000|2024-04-26 19:30:00|7.87|6.07|7.91|6.11|7.91|6.11|7.86|6.06|0
1714160100000|2024-04-26 19:35:00|7.9|6.1|7.92|6.12|7.93|6.13|7.9|6.1|0
1714160400000|2024-04-26 19:40:00|7.93|6.13|8.15|6.35|8.16|6.36|7.93|6.13|0
1714160700000|2024-04-26 19:45:00|8.16|6.36|8.11|6.31|8.16|6.36|8.1|6.3|0
1714161000000|2024-04-26 19:50:00|8.12|6.32|8.14|6.34|8.14|6.34|8.11|6.31|0
1714161300000|2024-04-26 19:55:00|8.13|6.33|8.2|6.4|8.2|6.4|8.13|6.33|0
1714161600000|2024-04-26 20:00:00|8.18|6.38|8.18|6.38|8.19|6.39|8.17|6.37|0
1714161900000|2024-04-26 20:05:00|8.17|6.37|8.17|6.37|8.17|6.37|8.16|6.36|0
1714162200000|2024-04-26 20:10:00|8.18|6.38|8.19|6.39|8.2|6.4|8.18|6.38|0
1714350000000|2024-04-29 00:20:00|8.11|6.31|8.11|6.31|8.12|6.32|8.11|6.31|0
1714350300000|2024-04-29 00:25:00|8.1|6.3|8.1|6.3|8.11|6.31|8.1|6.3|0
1714350600000|2024-04-29 00:30:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1714350900000|2024-04-29 00:35:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1714351200000|2024-04-29 00:40:00|8.08|6.28|8.08|6.28|8.08|6.28|8.08|6.28|0
1714351500000|2024-04-29 00:45:00|8.07|6.27|8.08|6.28|8.09|6.29|8.07|6.27|0
1714351800000|2024-04-29 00:50:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1714352100000|2024-04-29 00:55:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1714352400000|2024-04-29 01:00:00|8.07|6.27|8.08|6.28|8.08|6.28|8.07|6.27|0
1714352700000|2024-04-29 01:05:00|8.07|6.27|8.06|6.26|8.08|6.28|8.06|6.26|0
1714353000000|2024-04-29 01:10:00|8.07|6.27|8.07|6.27|8.07|6.27|8.07|6.27|0
1714353300000|2024-04-29 01:15:00|8.06|6.26|8.06|6.26|8.06|6.26|8.05|6.25|0
1714353600000|2024-04-29 01:20:00|8.07|6.27|8.06|6.26|8.07|6.27|8.06|6.26|0
1714354500000|2024-04-29 01:35:00|8.05|6.25|8.05|6.25|8.07|6.27|8.04|6.24|0
1714354800000|2024-04-29 01:40:00|8.06|6.26|8.05|6.25|8.06|6.26|8.05|6.25|0
1714355100000|2024-04-29 01:45:00|8.06|6.26|8.05|6.25|8.06|6.26|8.04|6.24|0
1714355700000|2024-04-29 01:55:00|8.04|6.24|8.02|6.22|8.05|6.25|8.02|6.22|0
1714356000000|2024-04-29 02:00:00|8.03|6.23|8.05|6.25|8.05|6.25|8.03|6.23|0
1714356300000|2024-04-29 02:05:00|8.06|6.26|8.04|6.24|8.06|6.26|8.04|6.24|0
1714356600000|2024-04-29 02:10:00|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1714356900000|2024-04-29 02:15:00|8.05|6.25|8.05|6.25|8.05|6.25|8.04|6.24|0
1714357200000|2024-04-29 02:20:00|8.04|6.24|8.06|6.26|8.06|6.26|8.04|6.24|0
1714357500000|2024-04-29 02:25:00|8.05|6.25|8.05|6.25|8.06|6.26|8.05|6.25|0
1714357800000|2024-04-29 02:30:00|8.04|6.24|8.05|6.25|8.05|6.25|8.04|6.24|0
1714358100000|2024-04-29 02:35:00|8.04|6.24|8.03|6.23|8.05|6.25|8.03|6.23|0
1714358400000|2024-04-29 02:40:00|8.04|6.24|8.04|6.24|8.04|6.24|8.04|6.24|0
1714359000000|2024-04-29 02:50:00|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1714359300000|2024-04-29 02:55:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1714359600000|2024-04-29 03:00:00|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1714359900000|2024-04-29 03:05:00|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1714360200000|2024-04-29 03:10:00|8.03|6.23|8.03|6.23|8.04|6.24|8.03|6.23|0
1714360500000|2024-04-29 03:15:00|8.04|6.24|8.03|6.23|8.04|6.24|8.03|6.23|0
1714360800000|2024-04-29 03:20:00|8.04|6.24|8.03|6.23|8.04|6.24|8.03|6.23|0
1714361100000|2024-04-29 03:25:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1714361700000|2024-04-29 03:35:00|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1714362000000|2024-04-29 03:40:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1714362300000|2024-04-29 03:45:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1714362600000|2024-04-29 03:50:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1714362900000|2024-04-29 03:55:00|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1714363500000|2024-04-29 04:05:00|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1714363800000|2024-04-29 04:10:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1714364100000|2024-04-29 04:15:00|8.03|6.23|8.03|6.23|8.04|6.24|8.02|6.22|0
1714364700000|2024-04-29 04:25:00|8.02|6.22|8.03|6.23|8.03|6.23|8.02|6.22|0
1714365000000|2024-04-29 04:30:00|8.02|6.22|8.01|6.21|8.03|6.23|8.01|6.21|0
1714365300000|2024-04-29 04:35:00|8.02|6.22|8.02|6.22|8.02|6.22|8.02|6.22|0
1714365600000|2024-04-29 04:40:00|8.01|6.21|8.02|6.22|8.02|6.22|8.01|6.21|0
1714365900000|2024-04-29 04:45:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1714366200000|2024-04-29 04:50:00|8.02|6.22|8.02|6.22|8.02|6.22|8.01|6.21|0
1714366500000|2024-04-29 04:55:00|8.01|6.21|8.02|6.22|8.02|6.22|8.01|6.21|0
1714366800000|2024-04-29 05:00:00|8.03|6.23|8.03|6.23|8.03|6.23|8.03|6.23|0
1714368000000|2024-04-29 05:20:00|8.02|6.22|8.02|6.22|8.03|6.23|8.02|6.22|0
1714368300000|2024-04-29 05:25:00|8.01|6.21|8.01|6.21|8.02|6.22|8.01|6.21|0
1714368600000|2024-04-29 05:30:00|8.02|6.22|8.21|6.41|8.21|6.41|8.02|6.22|0
1714368900000|2024-04-29 05:35:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1714369800000|2024-04-29 05:50:00|8.19|6.39|8.19|6.39|8.2|6.4|8.19|6.39|0
1714370100000|2024-04-29 05:55:00|8.2|6.4|8.19|6.39|8.2|6.4|8.19|6.39|0
1714370400000|2024-04-29 06:00:00|8.2|6.4|8.21|6.41|8.22|6.42|8.2|6.4|0
1714370700000|2024-04-29 06:05:00|8.22|6.42|8.22|6.42|8.23|6.43|8.22|6.42|0
1714371000000|2024-04-29 06:10:00|8.21|6.41|8.22|6.42|8.22|6.42|8.21|6.41|0
1714371300000|2024-04-29 06:15:00|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1714371600000|2024-04-29 06:20:00|8.22|6.42|8.22|6.42|8.23|6.43|8.21|6.41|0
1714371900000|2024-04-29 06:25:00|8.23|6.43|8.22|6.42|8.23|6.43|8.22|6.42|0
1714372200000|2024-04-29 06:30:00|8.23|6.43|8.22|6.42|8.23|6.43|8.22|6.42|0
1714372500000|2024-04-29 06:35:00|8.23|6.43|8.23|6.43|8.24|6.44|8.22|6.42|0
1714372800000|2024-04-29 06:40:00|8.24|6.44|8.23|6.43|8.24|6.44|8.23|6.43|0
1714373100000|2024-04-29 06:45:00|8.07|6.27|8.07|6.27|8.07|6.27|8.06|6.26|0
1714373400000|2024-04-29 06:50:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1714373700000|2024-04-29 06:55:00|8.09|6.29|8.09|6.29|8.09|6.29|8.08|6.28|0
1714374000000|2024-04-29 07:00:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1714374300000|2024-04-29 07:05:00|8.09|6.29|8.07|6.27|8.1|6.3|8.07|6.27|0
1714374600000|2024-04-29 07:10:00|8.08|6.28|8.09|6.29|8.09|6.29|8.07|6.27|0
1714374900000|2024-04-29 07:15:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1714375200000|2024-04-29 07:20:00|8.08|6.28|8.07|6.27|8.09|6.29|8.07|6.27|0
1714375500000|2024-04-29 07:25:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1714375800000|2024-04-29 07:30:00|8.07|6.27|8.09|6.29|8.09|6.29|8.06|6.26|0
1714376100000|2024-04-29 07:35:00|8.08|6.28|8.07|6.27|8.09|6.29|8.07|6.27|0
1714376400000|2024-04-29 07:40:00|8.08|6.28|8.09|6.29|8.09|6.29|8.07|6.27|0
1714376700000|2024-04-29 07:45:00|8.08|6.28|8.08|6.28|8.1|6.3|8.08|6.28|0
1714377000000|2024-04-29 07:50:00|8.07|6.27|8.05|6.25|8.07|6.27|8.04|6.24|0
1714377300000|2024-04-29 07:55:00|8.04|6.24|8.05|6.25|8.06|6.26|8.04|6.24|0
1714377600000|2024-04-29 08:00:00|8.06|6.26|8.07|6.27|8.07|6.27|8.05|6.25|0
1714377900000|2024-04-29 08:05:00|8.06|6.26|8.05|6.25|8.07|6.27|8.04|6.24|0
1714378200000|2024-04-29 08:10:00|8.04|6.24|8.04|6.24|8.05|6.25|8.03|6.23|0
1714378500000|2024-04-29 08:15:00|8.05|6.25|8.05|6.25|8.05|6.25|8.04|6.24|0
1714378800000|2024-04-29 08:20:00|8.06|6.26|8.05|6.25|8.06|6.26|8.04|6.24|0
1714379100000|2024-04-29 08:25:00|8.04|6.24|8.05|6.25|8.06|6.26|8.04|6.24|0
1714379400000|2024-04-29 08:30:00|8.06|6.26|8.07|6.27|8.07|6.27|8.05|6.25|0
1714379700000|2024-04-29 08:35:00|8.06|6.26|8.06|6.26|8.07|6.27|8.05|6.25|0
1714380000000|2024-04-29 08:40:00|8.05|6.25|8.06|6.26|8.06|6.26|8.05|6.25|0
1714380300000|2024-04-29 08:45:00|8.05|6.25|8.07|6.27|8.08|6.28|8.05|6.25|0
1714380600000|2024-04-29 08:50:00|8.08|6.28|8.07|6.27|8.08|6.28|8.07|6.27|0
1714380900000|2024-04-29 08:55:00|8.08|6.28|8.08|6.28|8.1|6.3|8.07|6.27|0
1714381200000|2024-04-29 09:00:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1714381500000|2024-04-29 09:05:00|8.07|6.27|8.07|6.27|8.08|6.28|8.07|6.27|0
1714381800000|2024-04-29 09:10:00|8.08|6.28|8.09|6.29|8.09|6.29|8.07|6.27|0
1714382100000|2024-04-29 09:15:00|8.08|6.28|8.1|6.3|8.1|6.3|8.08|6.28|0
1714382400000|2024-04-29 09:20:00|8.11|6.31|8.11|6.31|8.12|6.32|8.1|6.3|0
1714382700000|2024-04-29 09:25:00|8.1|6.3|8.11|6.31|8.11|6.31|8.1|6.3|0
1714383000000|2024-04-29 09:30:00|8.12|6.32|8.12|6.32|8.12|6.32|8.1|6.3|0
1714383300000|2024-04-29 09:35:00|8.11|6.31|8.1|6.3|8.11|6.31|8.09|6.29|0
1714383600000|2024-04-29 09:40:00|8.09|6.29|8.09|6.29|8.1|6.3|8.09|6.29|0
1714383900000|2024-04-29 09:45:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1714384200000|2024-04-29 09:50:00|8.11|6.31|8.13|6.33|8.13|6.33|8.09|6.29|0
1714384500000|2024-04-29 09:55:00|8.12|6.32|8.14|6.34|8.14|6.34|8.12|6.32|0
1714384800000|2024-04-29 10:00:00|8.13|6.33|8.11|6.31|8.14|6.34|8.11|6.31|0
1714385100000|2024-04-29 10:05:00|8.12|6.32|8.11|6.31|8.12|6.32|8.11|6.31|0
1714385400000|2024-04-29 10:10:00|8.1|6.3|8.1|6.3|8.1|6.3|8.09|6.29|0
1714385700000|2024-04-29 10:15:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1714386000000|2024-04-29 10:20:00|8.09|6.29|8.09|6.29|8.1|6.3|8.08|6.28|0
1714386300000|2024-04-29 10:25:00|8.1|6.3|8.09|6.29|8.1|6.3|8.09|6.29|0
1714386600000|2024-04-29 10:30:00|8.08|6.28|8.09|6.29|8.09|6.29|8.08|6.28|0
1714386900000|2024-04-29 10:35:00|8.1|6.3|8.09|6.29|8.1|6.3|8.08|6.28|0
1714387200000|2024-04-29 10:40:00|8.08|6.28|8.08|6.28|8.09|6.29|8.07|6.27|0
1714387500000|2024-04-29 10:45:00|8.07|6.27|8.06|6.26|8.08|6.28|8.06|6.26|0
1714387800000|2024-04-29 10:50:00|8.07|6.27|8.06|6.26|8.07|6.27|8.05|6.25|0
1714388100000|2024-04-29 10:55:00|8.07|6.27|8.07|6.27|8.08|6.28|8.06|6.26|0
1714388400000|2024-04-29 11:00:00|8.08|6.28|8.08|6.28|8.08|6.28|8.07|6.27|0
1714388700000|2024-04-29 11:05:00|8.09|6.29|8.08|6.28|8.09|6.29|8.08|6.28|0
1714389000000|2024-04-29 11:10:00|8.09|6.29|8.09|6.29|8.09|6.29|8.09|6.29|0
1714389300000|2024-04-29 11:15:00|8.08|6.28|8.08|6.28|8.09|6.29|8.08|6.28|0
1714389600000|2024-04-29 11:20:00|8.09|6.29|8.06|6.26|8.09|6.29|8.06|6.26|0
1714389900000|2024-04-29 11:25:00|8.05|6.25|8.03|6.23|8.06|6.26|8.03|6.23|0
1714390200000|2024-04-29 11:30:00|8.02|6.22|8.03|6.23|8.04|6.24|8.02|6.22|0
1714390500000|2024-04-29 11:35:00|8.04|6.24|8.03|6.23|8.05|6.25|8.03|6.23|0
1714390800000|2024-04-29 11:40:00|8.02|6.22|8.02|6.22|8.03|6.23|8.02|6.22|0
1714391100000|2024-04-29 11:45:00|8.03|6.23|8.02|6.22|8.03|6.23|8.01|6.21|0
1714391400000|2024-04-29 11:50:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1714391700000|2024-04-29 11:55:00|8.03|6.23|8.03|6.23|8.03|6.23|8.02|6.22|0
1714392000000|2024-04-29 12:00:00|8.04|6.24|8.04|6.24|8.04|6.24|8.03|6.23|0
1714392300000|2024-04-29 12:05:00|8.03|6.23|8.02|6.22|8.03|6.23|8.01|6.21|0
1714392600000|2024-04-29 12:10:00|8.03|6.23|8.02|6.22|8.03|6.23|8.02|6.22|0
1714392900000|2024-04-29 12:15:00|8.03|6.23|8.03|6.23|8.03|6.23|8.02|6.22|0
1714393200000|2024-04-29 12:20:00|8.02|6.22|8.02|6.22|8.03|6.23|8.01|6.21|0
1714393500000|2024-04-29 12:25:00|8.03|6.23|8.04|6.24|8.04|6.24|8.03|6.23|0
1714393800000|2024-04-29 12:30:00|8.05|6.25|8.05|6.25|8.05|6.25|8.04|6.24|0
1714394100000|2024-04-29 12:35:00|8.06|6.26|8.05|6.25|8.06|6.26|8.04|6.24|0
1714394400000|2024-04-29 12:40:00|8.04|6.24|8.01|6.21|8.05|6.25|8.01|6.21|0
1714394700000|2024-04-29 12:45:00|8.02|6.22|8.02|6.22|8.02|6.22|8.01|6.21|0
1714395000000|2024-04-29 12:50:00|8.03|6.23|8|6.2|8.03|6.23|8|6.2|0
1714395300000|2024-04-29 12:55:00|8.01|6.21|8.01|6.21|8.02|6.22|8|6.2|0
1714395600000|2024-04-29 13:00:00|8.02|6.22|8.01|6.21|8.03|6.23|8.01|6.21|0
1714395900000|2024-04-29 13:05:00|8.02|6.22|8.03|6.23|8.04|6.24|8.02|6.22|0
1714396200000|2024-04-29 13:10:00|8.04|6.24|8.03|6.23|8.05|6.25|8.02|6.22|0
1714396500000|2024-04-29 13:15:00|8.04|6.24|8.01|6.21|8.04|6.24|8.01|6.21|0
1714396800000|2024-04-29 13:20:00|8.02|6.22|8.02|6.22|8.02|6.22|8.02|6.22|0
1714397100000|2024-04-29 13:25:00|8.03|6.23|7.98|6.18|8.03|6.23|7.98|6.18|0
1714397400000|2024-04-29 13:30:00|7.99|6.19|8.05|6.25|8.18|6.38|7.92|6.12|0
1714397700000|2024-04-29 13:35:00|8.04|6.24|8.11|6.31|8.12|6.32|8.04|6.24|0
1714398000000|2024-04-29 13:40:00|8.14|6.34|8.21|6.41|8.24|6.44|8.13|6.33|0
1714398300000|2024-04-29 13:45:00|8.2|6.4|8.16|6.36|8.21|6.41|8.16|6.36|0
1714398600000|2024-04-29 13:50:00|8.17|6.37|8.21|6.41|8.23|6.43|8.16|6.36|0
1714398900000|2024-04-29 13:55:00|8.19|6.39|8.18|6.38|8.22|6.42|8.17|6.37|0
1714399200000|2024-04-29 14:00:00|8.17|6.37|8.14|6.34|8.18|6.38|8.12|6.32|0
1714399500000|2024-04-29 14:05:00|8.15|6.35|8.12|6.32|8.16|6.36|8.11|6.31|0
1714399800000|2024-04-29 14:10:00|8.13|6.33|8.09|6.29|8.13|6.33|8.09|6.29|0
1714400100000|2024-04-29 14:15:00|7.9|6.1|7.9|6.1|7.91|6.11|7.87|6.07|0
1714400400000|2024-04-29 14:20:00|7.89|6.09|7.91|6.11|7.93|6.13|7.87|6.07|0
1714400700000|2024-04-29 14:25:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1714401000000|2024-04-29 14:30:00|7.89|6.09|7.86|6.06|7.89|6.09|7.86|6.06|0
1714401300000|2024-04-29 14:35:00|7.87|6.07|7.94|6.14|7.96|6.16|7.87|6.07|0
1714401600000|2024-04-29 14:40:00|7.93|6.13|7.92|6.12|7.95|6.15|7.91|6.11|0
1714401900000|2024-04-29 14:45:00|7.93|6.13|7.96|6.16|7.98|6.18|7.92|6.12|0
1714402200000|2024-04-29 14:50:00|7.97|6.17|7.95|6.15|7.97|6.17|7.93|6.13|0
1714402500000|2024-04-29 14:55:00|7.94|6.14|7.94|6.14|7.94|6.14|7.92|6.12|0
1714402800000|2024-04-29 15:00:00|7.93|6.13|7.95|6.15|7.96|6.16|7.93|6.13|0
1714403100000|2024-04-29 15:05:00|7.96|6.16|7.96|6.16|7.99|6.19|7.95|6.15|0
1714403400000|2024-04-29 15:10:00|7.97|6.17|7.95|6.15|7.98|6.18|7.95|6.15|0
1714403700000|2024-04-29 15:15:00|7.96|6.16|7.69|5.89|7.97|6.17|7.69|5.89|0
1714404000000|2024-04-29 15:20:00|7.7|5.9|7.72|5.92|7.73|5.93|7.69|5.89|0
1714404300000|2024-04-29 15:25:00|7.71|5.91|7.72|5.92|7.72|5.92|7.7|5.9|0
1714404600000|2024-04-29 15:30:00|7.73|5.93|7.77|5.97|7.77|5.97|7.72|5.92|0
1714404900000|2024-04-29 15:35:00|7.78|5.98|7.77|5.97|7.78|5.98|7.76|5.96|0
1714405200000|2024-04-29 15:40:00|7.76|5.96|7.71|5.91|7.78|5.98|7.71|5.91|0
1714405500000|2024-04-29 15:45:00|7.72|5.92|7.74|5.94|7.76|5.96|7.72|5.92|0
1714405800000|2024-04-29 15:50:00|7.73|5.93|7.74|5.94|7.75|5.95|7.73|5.93|0
1714406100000|2024-04-29 15:55:00|7.73|5.93|7.7|5.9|7.74|5.94|7.7|5.9|0
1714406400000|2024-04-29 16:00:00|7.71|5.91|7.69|5.89|7.72|5.92|7.68|5.88|0
1714406700000|2024-04-29 16:05:00|7.7|5.9|7.69|5.89|7.7|5.9|7.67|5.87|0
1714407000000|2024-04-29 16:10:00|7.68|5.88|7.67|5.87|7.69|5.89|7.67|5.87|0
1714407300000|2024-04-29 16:15:00|7.66|5.86|7.67|5.87|7.67|5.87|7.65|5.85|0
1714407600000|2024-04-29 16:20:00|7.66|5.86|7.67|5.87|7.68|5.88|7.66|5.86|0
1714407900000|2024-04-29 16:25:00|7.68|5.88|7.65|5.85|7.68|5.88|7.65|5.85|0
1714408200000|2024-04-29 16:30:00|7.64|5.84|7.64|5.84|7.67|5.87|7.63|5.83|0
1714408500000|2024-04-29 16:35:00|7.65|5.85|7.65|5.85|7.66|5.86|7.64|5.84|0
1714408800000|2024-04-29 16:40:00|7.66|5.86|7.65|5.85|7.7|5.9|7.64|5.84|0
1714409100000|2024-04-29 16:45:00|7.64|5.84|7.66|5.86|7.66|5.86|7.64|5.84|0
1714409400000|2024-04-29 16:50:00|7.65|5.85|7.68|5.88|7.69|5.89|7.65|5.85|0
1714409700000|2024-04-29 16:55:00|7.67|5.87|7.67|5.87|7.69|5.89|7.67|5.87|0
1714410000000|2024-04-29 17:00:00|7.68|5.88|7.68|5.88|7.69|5.89|7.67|5.87|0
1714410300000|2024-04-29 17:05:00|7.67|5.87|7.69|5.89|7.71|5.91|7.67|5.87|0
1714410600000|2024-04-29 17:10:00|7.68|5.88|7.68|5.88|7.7|5.9|7.68|5.88|0
1714410900000|2024-04-29 17:15:00|7.69|5.89|7.67|5.87|7.69|5.89|7.66|5.86|0
1714411200000|2024-04-29 17:20:00|7.66|5.86|7.64|5.84|7.67|5.87|7.64|5.84|0
1714411500000|2024-04-29 17:25:00|7.65|5.85|7.62|5.82|7.65|5.85|7.62|5.82|0
1714411800000|2024-04-29 17:30:00|7.61|5.81|7.61|5.81|7.64|5.84|7.61|5.81|0
1714412100000|2024-04-29 17:35:00|7.62|5.82|7.62|5.82|7.63|5.83|7.61|5.81|0
1714412400000|2024-04-29 17:40:00|7.63|5.83|7.62|5.82|7.63|5.83|7.61|5.81|0
1714412700000|2024-04-29 17:45:00|7.61|5.81|7.62|5.82|7.63|5.83|7.61|5.81|0
1714413000000|2024-04-29 17:50:00|7.63|5.83|7.64|5.84|7.64|5.84|7.62|5.82|0
1714413300000|2024-04-29 17:55:00|7.65|5.85|7.64|5.84|7.65|5.85|7.62|5.82|0
1714413600000|2024-04-29 18:00:00|7.65|5.85|7.67|5.87|7.68|5.88|7.64|5.84|0
1714413900000|2024-04-29 18:05:00|7.68|5.88|7.66|5.86|7.68|5.88|7.66|5.86|0
1714414200000|2024-04-29 18:10:00|7.67|5.87|7.67|5.87|7.68|5.88|7.66|5.86|0
1714414500000|2024-04-29 18:15:00|7.66|5.86|7.68|5.88|7.68|5.88|7.65|5.85|0
1714414800000|2024-04-29 18:20:00|7.67|5.87|7.68|5.88|7.68|5.88|7.66|5.86|0
1714415100000|2024-04-29 18:25:00|7.67|5.87|7.69|5.89|7.7|5.9|7.67|5.87|0
1714415400000|2024-04-29 18:30:00|7.7|5.9|7.78|5.98|7.82|6.02|7.7|5.9|0
1714415700000|2024-04-29 18:35:00|7.77|5.97|7.77|5.97|7.79|5.99|7.76|5.96|0
1714416000000|2024-04-29 18:40:00|7.76|5.96|7.72|5.92|7.76|5.96|7.72|5.92|0
1714416300000|2024-04-29 18:45:00|7.71|5.91|7.72|5.92|7.72|5.92|7.71|5.91|0
1714416600000|2024-04-29 18:50:00|7.71|5.91|7.73|5.93|7.73|5.93|7.71|5.91|0
1714416900000|2024-04-29 18:55:00|7.72|5.92|7.71|5.91|7.73|5.93|7.7|5.9|0
1714417200000|2024-04-29 19:00:00|7.72|5.92|7.9|6.1|7.94|6.14|7.72|5.92|0
1714417500000|2024-04-29 19:05:00|7.89|6.09|7.87|6.07|7.97|6.17|7.86|6.06|0
1714417800000|2024-04-29 19:10:00|7.86|6.06|7.85|6.05|7.88|6.08|7.84|6.04|0
1714418100000|2024-04-29 19:15:00|7.86|6.06|7.84|6.04|7.87|6.07|7.82|6.02|0
1714418400000|2024-04-29 19:20:00|7.83|6.03|7.82|6.02|7.83|6.03|7.78|5.98|0
1714418700000|2024-04-29 19:25:00|7.83|6.03|7.81|6.01|7.83|6.03|7.79|5.99|0
1714419000000|2024-04-29 19:30:00|7.8|6|7.79|5.99|7.81|6.01|7.79|5.99|0
1714419300000|2024-04-29 19:35:00|7.78|5.98|7.81|6.01|7.83|6.03|7.78|5.98|0
1714419600000|2024-04-29 19:40:00|7.82|6.02|7.77|5.97|7.82|6.02|7.76|5.96|0
1714419900000|2024-04-29 19:45:00|7.78|5.98|7.79|5.99|7.79|5.99|7.75|5.95|0
1714420200000|2024-04-29 19:50:00|7.78|5.98|7.69|5.89|7.78|5.98|7.68|5.88|0
1714420500000|2024-04-29 19:55:00|7.68|5.88|7.64|5.84|7.7|5.9|7.64|5.84|0
1714420800000|2024-04-29 20:00:00|7.62|5.82|7.63|5.83|7.63|5.83|7.6|5.8|0
1714421100000|2024-04-29 20:05:00|7.62|5.82|7.63|5.83|7.64|5.84|7.62|5.82|0
1714421400000|2024-04-29 20:10:00|7.64|5.84|7.64|5.84|7.64|5.84|7.63|5.83|0
1714421700000|2024-04-29 20:15:00|7.74|5.74|7.73|5.73|7.74|5.74|7.73|5.73|0
1714422000000|2024-04-29 20:20:00|7.74|5.74|7.73|5.73|7.74|5.74|7.73|5.73|0
1714422300000|2024-04-29 20:25:00|7.74|5.74|7.74|5.74|7.74|5.74|7.73|5.73|0
1714422600000|2024-04-29 20:30:00|7.75|5.75|7.74|5.74|7.75|5.75|7.74|5.74|0
1714422900000|2024-04-29 20:35:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1714423200000|2024-04-29 20:40:00|7.73|5.73|7.74|5.74|7.74|5.74|7.73|5.73|0
1714423500000|2024-04-29 20:45:00|7.75|5.75|7.75|5.75|7.76|5.76|7.75|5.75|0
1714423800000|2024-04-29 20:50:00|7.74|5.74|7.75|5.75|7.75|5.75|7.74|5.74|0
1714424100000|2024-04-29 20:55:00|7.76|5.76|7.74|5.74|7.76|5.76|7.74|5.74|0
1714424700000|2024-04-29 21:05:00|7.73|5.73|7.73|5.73|7.74|5.74|7.73|5.73|0
1714425300000|2024-04-29 21:15:00|7.74|5.74|7.73|5.73|7.74|5.74|7.73|5.73|0
1714425600000|2024-04-29 21:20:00|7.74|5.74|7.73|5.73|7.74|5.74|7.73|5.73|0
1714426500000|2024-04-29 21:35:00|7.72|5.72|7.72|5.72|7.72|5.72|7.72|5.72|0
1714426800000|2024-04-29 21:40:00|7.73|5.73|7.73|5.73|7.73|5.73|7.73|5.73|0
1714427100000|2024-04-29 21:45:00|7.74|5.74|7.73|5.73|7.74|5.74|7.73|5.73|0
1714428000000|2024-04-29 22:00:00|7.74|5.74|7.76|5.76|7.76|5.76|7.73|5.73|0
1714428300000|2024-04-29 22:05:00|7.75|5.75|7.76|5.76|7.76|5.76|7.75|5.75|0
1714428600000|2024-04-29 22:10:00|7.75|5.75|7.76|5.76|7.76|5.76|7.75|5.75|0
1714428900000|2024-04-29 22:15:00|7.75|5.75|7.76|5.76|7.77|5.77|7.75|5.75|0
1714429200000|2024-04-29 22:20:00|7.77|5.77|7.76|5.76|7.77|5.77|7.76|5.76|0
1714430100000|2024-04-29 22:35:00|7.77|5.77|7.77|5.77|7.77|5.77|7.77|5.77|0
1714430700000|2024-04-29 22:45:00|7.78|5.78|7.77|5.77|7.78|5.78|7.77|5.77|0
1714431300000|2024-04-29 22:55:00|7.76|5.76|7.77|5.77|7.77|5.77|7.76|5.76|0
1714431600000|2024-04-29 23:00:00|7.76|5.76|7.76|5.76|7.77|5.77|7.76|5.76|0
1714432200000|2024-04-29 23:10:00|7.75|5.75|7.76|5.76|7.76|5.76|7.75|5.75|0
1714432800000|2024-04-29 23:20:00|7.77|5.77|7.77|5.77|7.77|5.77|7.76|5.76|0
1714433100000|2024-04-29 23:25:00|7.76|5.76|7.77|5.77|7.77|5.77|7.76|5.76|0
1714433400000|2024-04-29 23:30:00|7.76|5.76|7.76|5.76|7.77|5.77|7.76|5.76|0
1714434300000|2024-04-29 23:45:00|7.75|5.75|7.75|5.75|7.76|5.76|7.75|5.75|0
1714434600000|2024-04-29 23:50:00|7.76|5.76|7.75|5.75|7.76|5.76|7.75|5.75|0
1714434900000|2024-04-29 23:55:00|7.76|5.76|7.76|5.76|7.76|5.76|7.76|5.76|0
1714435200000|2024-04-30 00:00:00|7.77|5.77|7.78|5.78|7.79|5.79|7.76|5.76|0
1714435500000|2024-04-30 00:05:00|7.77|5.77|7.77|5.77|7.78|5.78|7.77|5.77|0
1714435800000|2024-04-30 00:10:00|7.78|5.78|7.78|5.78|7.79|5.79|7.77|5.77|0
1714436100000|2024-04-30 00:15:00|7.68|5.88|7.93|6.13|7.93|6.13|7.66|5.86|0
1714436400000|2024-04-30 00:20:00|7.62|5.82|7.99|6.19|8.09|6.29|7.62|5.82|0
1714436700000|2024-04-30 00:25:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714437000000|2024-04-30 00:30:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714437300000|2024-04-30 00:35:00|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1714437600000|2024-04-30 00:40:00|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1714437900000|2024-04-30 00:45:00|7.99|6.19|7.99|6.19|7.99|6.19|7.98|6.18|0
1714438200000|2024-04-30 00:50:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714438500000|2024-04-30 00:55:00|8|6.2|8.01|6.21|8.01|6.21|7.99|6.19|0
1714438800000|2024-04-30 01:00:00|8|6.2|8|6.2|8.01|6.21|8|6.2|0
1714439100000|2024-04-30 01:05:00|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1714439400000|2024-04-30 01:10:00|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1714439700000|2024-04-30 01:15:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714440300000|2024-04-30 01:25:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1714440600000|2024-04-30 01:30:00|7.99|6.19|7.99|6.19|7.99|6.19|7.98|6.18|0
1714440900000|2024-04-30 01:35:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714441200000|2024-04-30 01:40:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714441500000|2024-04-30 01:45:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1714441800000|2024-04-30 01:50:00|7.99|6.19|7.99|6.19|7.99|6.19|7.98|6.18|0
1714443000000|2024-04-30 02:10:00|7.98|6.18|8|6.2|8|6.2|7.98|6.18|0
1714443300000|2024-04-30 02:15:00|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1714443600000|2024-04-30 02:20:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714444500000|2024-04-30 02:35:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714444800000|2024-04-30 02:40:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714445100000|2024-04-30 02:45:00|8|6.2|8|6.2|8|6.2|7.99|6.19|0
1714445400000|2024-04-30 02:50:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1714446300000|2024-04-30 03:05:00|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1714446600000|2024-04-30 03:10:00|8.01|6.21|8|6.2|8.01|6.21|8|6.2|0
1714447200000|2024-04-30 03:20:00|8.01|6.21|7.99|6.19|8.01|6.21|7.99|6.19|0
1714447500000|2024-04-30 03:25:00|8|6.2|8|6.2|8|6.2|7.99|6.19|0
1714447800000|2024-04-30 03:30:00|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1714448100000|2024-04-30 03:35:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1714448400000|2024-04-30 03:40:00|7.99|6.19|7.99|6.19|7.99|6.19|7.98|6.18|0
1714448700000|2024-04-30 03:45:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714449000000|2024-04-30 03:50:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1714449300000|2024-04-30 03:55:00|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1714449600000|2024-04-30 04:00:00|7.99|6.19|7.98|6.18|7.99|6.19|7.98|6.18|0
1714450200000|2024-04-30 04:10:00|7.99|6.19|7.99|6.19|7.99|6.19|7.98|6.18|0
1714450800000|2024-04-30 04:20:00|8|6.2|8|6.2|8|6.2|8|6.2|0
1714451100000|2024-04-30 04:25:00|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1714451700000|2024-04-30 04:35:00|8|6.2|8|6.2|8|6.2|8|6.2|0
1714452000000|2024-04-30 04:40:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1714452300000|2024-04-30 04:45:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1714452600000|2024-04-30 04:50:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1714452900000|2024-04-30 04:55:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1714453200000|2024-04-30 05:00:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1714453500000|2024-04-30 05:05:00|8.01|6.21|7.99|6.19|8.01|6.21|7.99|6.19|0
1714453800000|2024-04-30 05:10:00|8|6.2|8|6.2|8|6.2|8|6.2|0
1714454100000|2024-04-30 05:15:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1714455000000|2024-04-30 05:30:00|8.02|6.22|8.03|6.23|8.03|6.23|8.02|6.22|0
1714455300000|2024-04-30 05:35:00|8.02|6.22|8.05|6.25|8.06|6.26|8.02|6.22|0
1714455600000|2024-04-30 05:40:00|8.06|6.26|8.05|6.25|8.06|6.26|8.04|6.24|0
1714455900000|2024-04-30 05:45:00|8.04|6.24|8.04|6.24|8.05|6.25|8.04|6.24|0
1714456200000|2024-04-30 05:50:00|8.03|6.23|8.02|6.22|8.04|6.24|8.02|6.22|0
1714456500000|2024-04-30 05:55:00|8.01|6.21|8.01|6.21|8.01|6.21|8.01|6.21|0
1714456800000|2024-04-30 06:00:00|8|6.2|7.97|6.17|8.01|6.21|7.97|6.17|0
1714457100000|2024-04-30 06:05:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1714457400000|2024-04-30 06:10:00|7.99|6.19|7.98|6.18|7.99|6.19|7.97|6.17|0
1714457700000|2024-04-30 06:15:00|7.97|6.17|7.98|6.18|7.98|6.18|7.97|6.17|0
1714458000000|2024-04-30 06:20:00|7.97|6.17|7.97|6.17|7.97|6.17|7.97|6.17|0
1714458300000|2024-04-30 06:25:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1714458600000|2024-04-30 06:30:00|7.97|6.17|7.97|6.17|7.98|6.18|7.97|6.17|0
1714458900000|2024-04-30 06:35:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1714459200000|2024-04-30 06:40:00|7.96|6.16|7.97|6.17|7.97|6.17|7.96|6.16|0
1714459500000|2024-04-30 06:45:00|7.98|6.18|7.98|6.18|7.99|6.19|7.97|6.17|0
1714459800000|2024-04-30 06:50:00|7.97|6.17|7.96|6.16|7.98|6.18|7.96|6.16|0
1714460100000|2024-04-30 06:55:00|7.97|6.17|7.97|6.17|7.98|6.18|7.96|6.16|0
1714460400000|2024-04-30 07:00:00|7.98|6.18|7.97|6.17|7.98|6.18|7.96|6.16|0
1714460700000|2024-04-30 07:05:00|7.96|6.16|7.99|6.19|8|6.2|7.96|6.16|0
1714461000000|2024-04-30 07:10:00|8|6.2|8|6.2|8|6.2|7.99|6.19|0
1714461300000|2024-04-30 07:15:00|7.99|6.19|8|6.2|8|6.2|7.99|6.19|0
1714461600000|2024-04-30 07:20:00|8.01|6.21|7.99|6.19|8.01|6.21|7.99|6.19|0
1714461900000|2024-04-30 07:25:00|7.98|6.18|7.98|6.18|7.98|6.18|7.97|6.17|0
1714462200000|2024-04-30 07:30:00|7.97|6.17|7.97|6.17|7.98|6.18|7.96|6.16|0
1714462500000|2024-04-30 07:35:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1714462800000|2024-04-30 07:40:00|7.97|6.17|7.96|6.16|7.98|6.18|7.96|6.16|0
1714463100000|2024-04-30 07:45:00|7.97|6.17|7.97|6.17|7.97|6.17|7.96|6.16|0
1714463400000|2024-04-30 07:50:00|7.98|6.18|7.99|6.19|7.99|6.19|7.98|6.18|0
1714463700000|2024-04-30 07:55:00|7.98|6.18|7.98|6.18|7.99|6.19|7.98|6.18|0
1714464000000|2024-04-30 08:00:00|7.99|6.19|7.98|6.18|7.99|6.19|7.97|6.17|0
1714464300000|2024-04-30 08:05:00|7.97|6.17|7.93|6.13|8|6.2|7.92|6.12|0
1714464600000|2024-04-30 08:10:00|7.94|6.14|7.94|6.14|7.95|6.15|7.93|6.13|0
1714464900000|2024-04-30 08:15:00|7.93|6.13|7.93|6.13|7.94|6.14|7.92|6.12|0
1714465200000|2024-04-30 08:20:00|7.92|6.12|7.93|6.13|7.94|6.14|7.92|6.12|0
1714465500000|2024-04-30 08:25:00|7.92|6.12|7.93|6.13|7.93|6.13|7.91|6.11|0
1714465800000|2024-04-30 08:30:00|7.92|6.12|7.94|6.14|7.94|6.14|7.92|6.12|0
1714466100000|2024-04-30 08:35:00|7.93|6.13|7.94|6.14|7.95|6.15|7.93|6.13|0
1714466400000|2024-04-30 08:40:00|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1714466700000|2024-04-30 08:45:00|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1714467000000|2024-04-30 08:50:00|7.95|6.15|7.98|6.18|7.98|6.18|7.94|6.14|0
1714467300000|2024-04-30 08:55:00|7.97|6.17|7.97|6.17|7.97|6.17|7.96|6.16|0
1714467600000|2024-04-30 09:00:00|7.98|6.18|7.94|6.14|7.99|6.19|7.94|6.14|0
1714467900000|2024-04-30 09:05:00|7.95|6.15|7.97|6.17|7.97|6.17|7.94|6.14|0
1714468200000|2024-04-30 09:10:00|7.98|6.18|7.97|6.17|7.98|6.18|7.97|6.17|0
1714468500000|2024-04-30 09:15:00|7.96|6.16|7.95|6.15|7.96|6.16|7.95|6.15|0
1714468800000|2024-04-30 09:20:00|7.94|6.14|7.93|6.13|7.95|6.15|7.92|6.12|0
1714469100000|2024-04-30 09:25:00|7.92|6.12|7.94|6.14|7.94|6.14|7.92|6.12|0
1714469400000|2024-04-30 09:30:00|7.93|6.13|7.94|6.14|7.94|6.14|7.92|6.12|0
1714469700000|2024-04-30 09:35:00|7.93|6.13|7.93|6.13|7.95|6.15|7.93|6.13|0
1714470000000|2024-04-30 09:40:00|7.94|6.14|7.93|6.13|7.94|6.14|7.93|6.13|0
1714470300000|2024-04-30 09:45:00|7.92|6.12|7.93|6.13|7.94|6.14|7.92|6.12|0
1714470600000|2024-04-30 09:50:00|7.92|6.12|7.95|6.15|7.96|6.16|7.92|6.12|0
1714470900000|2024-04-30 09:55:00|7.96|6.16|7.94|6.14|7.96|6.16|7.94|6.14|0
1714471200000|2024-04-30 10:00:00|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1714471500000|2024-04-30 10:05:00|7.95|6.15|7.95|6.15|7.95|6.15|7.95|6.15|0
1714471800000|2024-04-30 10:10:00|7.94|6.14|7.94|6.14|7.95|6.15|7.93|6.13|0
1714472100000|2024-04-30 10:15:00|7.95|6.15|7.94|6.14|7.95|6.15|7.94|6.14|0
1714472400000|2024-04-30 10:20:00|7.93|6.13|7.93|6.13|7.94|6.14|7.93|6.13|0
1714472700000|2024-04-30 10:25:00|7.94|6.14|7.94|6.14|7.94|6.14|7.93|6.13|0
1714473000000|2024-04-30 10:30:00|7.95|6.15|7.94|6.14|7.95|6.15|7.93|6.13|0
1714473300000|2024-04-30 10:35:00|7.93|6.13|7.92|6.12|7.93|6.13|7.92|6.12|0
1714473600000|2024-04-30 10:40:00|7.93|6.13|7.93|6.13|7.93|6.13|7.92|6.12|0
1714473900000|2024-04-30 10:45:00|7.92|6.12|7.89|6.09|7.92|6.12|7.89|6.09|0
1714474200000|2024-04-30 10:50:00|7.88|6.08|7.88|6.08|7.89|6.09|7.88|6.08|0
1714474500000|2024-04-30 10:55:00|7.87|6.07|7.87|6.07|7.87|6.07|7.87|6.07|0
1714474800000|2024-04-30 11:00:00|7.88|6.08|7.89|6.09|7.9|6.1|7.87|6.07|0
1714475100000|2024-04-30 11:05:00|7.9|6.1|7.87|6.07|7.9|6.1|7.87|6.07|0
1714475400000|2024-04-30 11:10:00|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1714475700000|2024-04-30 11:15:00|7.88|6.08|7.87|6.07|7.88|6.08|7.87|6.07|0
1714476000000|2024-04-30 11:20:00|7.88|6.08|7.89|6.09|7.9|6.1|7.87|6.07|0
1714476300000|2024-04-30 11:25:00|7.88|6.08|7.89|6.09|7.9|6.1|7.88|6.08|0
1714476600000|2024-04-30 11:30:00|7.88|6.08|7.89|6.09|7.9|6.1|7.88|6.08|0
1714476900000|2024-04-30 11:35:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1714477200000|2024-04-30 11:40:00|7.9|6.1|7.89|6.09|7.91|6.11|7.89|6.09|0
1714477500000|2024-04-30 11:45:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1714477800000|2024-04-30 11:50:00|7.9|6.1|7.89|6.09|7.9|6.1|7.89|6.09|0
1714478100000|2024-04-30 11:55:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1714478400000|2024-04-30 12:00:00|7.91|6.11|7.91|6.11|7.91|6.11|7.89|6.09|0
1714478700000|2024-04-30 12:05:00|7.9|6.1|7.91|6.11|7.91|6.11|7.89|6.09|0
1714479000000|2024-04-30 12:10:00|7.9|6.1|7.88|6.08|7.91|6.11|7.88|6.08|0
1714479300000|2024-04-30 12:15:00|7.87|6.07|7.87|6.07|7.88|6.08|7.87|6.07|0
1714479600000|2024-04-30 12:20:00|7.86|6.06|7.87|6.07|7.87|6.07|7.86|6.06|0
1714479900000|2024-04-30 12:25:00|7.86|6.06|7.88|6.08|7.88|6.08|7.86|6.06|0
1714480200000|2024-04-30 12:30:00|7.99|6.19|7.89|6.09|8.13|6.33|7.76|5.96|0
1714480500000|2024-04-30 12:35:00|7.88|6.08|7.89|6.09|7.89|6.09|7.83|6.03|0
1714480800000|2024-04-30 12:40:00|7.9|6.1|7.86|6.06|7.93|6.13|7.86|6.06|0
1714481100000|2024-04-30 12:45:00|7.87|6.07|7.87|6.07|7.88|6.08|7.86|6.06|0
1714481400000|2024-04-30 12:50:00|7.86|6.06|7.81|6.01|7.89|6.09|7.8|6|0
1714481700000|2024-04-30 12:55:00|7.8|6|7.85|6.05|7.87|6.07|7.8|6|0
1714482000000|2024-04-30 13:00:00|7.86|6.06|7.86|6.06|7.88|6.08|7.86|6.06|0
1714482300000|2024-04-30 13:05:00|7.87|6.07|7.85|6.05|7.87|6.07|7.82|6.02|0
1714482600000|2024-04-30 13:10:00|7.86|6.06|7.82|6.02|7.86|6.06|7.81|6.01|0
1714482900000|2024-04-30 13:15:00|7.81|6.01|7.82|6.02|7.83|6.03|7.8|6|0
1714483200000|2024-04-30 13:20:00|7.83|6.03|7.84|6.04|7.85|6.05|7.82|6.02|0
1714483500000|2024-04-30 13:25:00|7.83|6.03|7.81|6.01|7.84|6.04|7.79|5.99|0
1714483800000|2024-04-30 13:30:00|7.83|6.03|7.78|5.98|7.85|6.05|7.78|5.98|0
1714484100000|2024-04-30 13:35:00|7.79|5.99|7.78|5.98|7.82|6.02|7.77|5.97|0
1714484400000|2024-04-30 13:40:00|7.79|5.99|7.7|5.9|7.79|5.99|7.69|5.89|0
1714484700000|2024-04-30 13:45:00|8.04|6.24|7.86|6.06|8.04|6.24|7.85|6.05|0
1714485000000|2024-04-30 13:50:00|7.87|6.07|7.88|6.08|7.9|6.1|7.86|6.06|0
1714485300000|2024-04-30 13:55:00|7.89|6.09|7.86|6.06|7.89|6.09|7.86|6.06|0
1714485600000|2024-04-30 14:00:00|7.85|6.05|7.87|6.07|7.89|6.09|7.82|6.02|0
1714485900000|2024-04-30 14:05:00|7.86|6.06|7.85|6.05|7.86|6.06|7.82|6.02|0
1714486200000|2024-04-30 14:10:00|7.84|6.04|7.86|6.06|7.91|6.11|7.84|6.04|0
1714486500000|2024-04-30 14:15:00|7.87|6.07|7.85|6.05|7.87|6.07|7.82|6.02|0
1714486800000|2024-04-30 14:20:00|7.84|6.04|7.87|6.07|7.88|6.08|7.84|6.04|0
1714487100000|2024-04-30 14:25:00|7.86|6.06|7.95|6.15|7.95|6.15|7.86|6.06|0
1714487400000|2024-04-30 14:30:00|7.96|6.16|7.96|6.16|7.98|6.18|7.94|6.14|0
1714487700000|2024-04-30 14:35:00|7.95|6.15|7.76|5.96|7.97|6.17|7.76|5.96|0
1714488000000|2024-04-30 14:40:00|7.77|5.97|7.82|6.02|7.89|6.09|7.72|5.92|0
1714488300000|2024-04-30 14:45:00|7.81|6.01|7.8|6|7.82|6.02|7.77|5.97|0
1714488600000|2024-04-30 14:50:00|7.79|5.99|7.84|6.04|7.86|6.06|7.79|5.99|0
1714488900000|2024-04-30 14:55:00|7.85|6.05|7.86|6.06|7.88|6.08|7.84|6.04|0
1714489200000|2024-04-30 15:00:00|7.87|6.07|7.75|5.95|7.92|6.12|7.74|5.94|0
1714489500000|2024-04-30 15:05:00|7.76|5.96|7.84|6.04|7.87|6.07|7.74|5.94|0
1714489800000|2024-04-30 15:10:00|7.85|6.05|7.88|6.08|7.94|6.14|7.68|5.88|0
1714490100000|2024-04-30 15:15:00|7.89|6.09|7.92|6.12|7.92|6.12|7.82|6.02|0
1714490400000|2024-04-30 15:20:00|7.91|6.11|7.94|6.14|7.95|6.15|7.9|6.1|0
1714490700000|2024-04-30 15:25:00|7.93|6.13|7.86|6.06|7.93|6.13|7.84|6.04|0
1714491000000|2024-04-30 15:30:00|7.85|6.05|7.88|6.08|7.93|6.13|7.85|6.05|0
1714491300000|2024-04-30 15:35:00|7.87|6.07|7.89|6.09|7.89|6.09|7.86|6.06|0
1714491600000|2024-04-30 15:40:00|7.91|6.11|7.93|6.13|7.95|6.15|7.9|6.1|0
1714491900000|2024-04-30 15:45:00|7.92|6.12|7.83|6.03|7.94|6.14|7.77|5.97|0
1714492200000|2024-04-30 15:50:00|7.82|6.02|7.83|6.03|7.85|6.05|7.82|6.02|0
1714492500000|2024-04-30 15:55:00|7.82|6.02|7.78|5.98|7.82|6.02|7.77|5.97|0
1714492800000|2024-04-30 16:00:00|7.79|5.99|7.81|6.01|7.84|6.04|7.78|5.98|0
1714493100000|2024-04-30 16:05:00|7.82|6.02|7.82|6.02|7.84|6.04|7.81|6.01|0
1714493400000|2024-04-30 16:10:00|7.81|6.01|7.85|6.05|7.89|6.09|7.77|5.97|0
1714493700000|2024-04-30 16:15:00|7.86|6.06|7.85|6.05|7.88|6.08|7.85|6.05|0
1714494000000|2024-04-30 16:20:00|7.84|6.04|7.84|6.04|7.85|6.05|7.82|6.02|0
1714494300000|2024-04-30 16:25:00|7.85|6.05|7.86|6.06|7.86|6.06|7.82|6.02|0
1714494600000|2024-04-30 16:30:00|7.85|6.05|8.02|6.22|8.03|6.23|7.85|6.05|0
1714494900000|2024-04-30 16:35:00|8.01|6.21|8.02|6.22|8.02|6.22|7.97|6.17|0
1714495200000|2024-04-30 16:40:00|8.01|6.21|8.05|6.25|8.07|6.27|8.01|6.21|0
1714495500000|2024-04-30 16:45:00|8.06|6.26|8.06|6.26|8.08|6.28|8.04|6.24|0
1714495800000|2024-04-30 16:50:00|8.05|6.25|7.92|6.12|8.05|6.25|7.78|5.98|0
1714496100000|2024-04-30 16:55:00|7.91|6.11|7.89|6.09|7.93|6.13|7.87|6.07|0
1714496400000|2024-04-30 17:00:00|7.9|6.1|7.9|6.1|7.93|6.13|7.84|6.04|0
1714496700000|2024-04-30 17:05:00|7.92|6.12|7.89|6.09|7.92|6.12|7.87|6.07|0
1714497000000|2024-04-30 17:10:00|7.9|6.1|7.92|6.12|7.95|6.15|7.87|6.07|0
1714497300000|2024-04-30 17:15:00|7.93|6.13|7.92|6.12|7.95|6.15|7.91|6.11|0
1714497600000|2024-04-30 17:20:00|7.91|6.11|7.88|6.08|7.92|6.12|7.87|6.07|0
1714497900000|2024-04-30 17:25:00|7.87|6.07|7.9|6.1|7.9|6.1|7.85|6.05|0
1714498200000|2024-04-30 17:30:00|7.89|6.09|7.88|6.08|7.91|6.11|7.87|6.07|0
1714498500000|2024-04-30 17:35:00|7.87|6.07|7.85|6.05|7.88|6.08|7.85|6.05|0
1714498800000|2024-04-30 17:40:00|7.84|6.04|7.86|6.06|7.88|6.08|7.81|6.01|0
1714499100000|2024-04-30 17:45:00|7.85|6.05|7.85|6.05|7.94|6.14|7.83|6.03|0
1714499400000|2024-04-30 17:50:00|7.84|6.04|7.81|6.01|7.86|6.06|7.81|6.01|0
1714499700000|2024-04-30 17:55:00|7.8|6|7.77|5.97|7.89|6.09|7.76|5.96|0
1714500000000|2024-04-30 18:00:00|7.76|5.96|7.73|5.93|7.76|5.96|7.72|5.92|0
1714500300000|2024-04-30 18:05:00|7.74|5.94|7.78|5.98|7.8|6|7.74|5.94|0
1714500600000|2024-04-30 18:10:00|7.79|5.99|7.8|6|7.8|6|7.76|5.96|0
1714500900000|2024-04-30 18:15:00|7.79|5.99|7.81|6.01|7.82|6.02|7.78|5.98|0
1714501200000|2024-04-30 18:20:00|7.82|6.02|7.81|6.01|7.82|6.02|7.77|5.97|0
1714501500000|2024-04-30 18:25:00|7.82|6.02|7.88|6.08|7.88|6.08|7.8|6|0
1714501800000|2024-04-30 18:30:00|7.87|6.07|7.82|6.02|7.88|6.08|7.82|6.02|0
1714502100000|2024-04-30 18:35:00|7.83|6.03|7.8|6|7.83|6.03|7.74|5.94|0
1714502400000|2024-04-30 18:40:00|7.79|5.99|7.83|6.03|7.84|6.04|7.79|5.99|0
1714502700000|2024-04-30 18:45:00|7.82|6.02|7.88|6.08|7.88|6.08|7.82|6.02|0
1714503000000|2024-04-30 18:50:00|7.89|6.09|7.93|6.13|7.94|6.14|7.89|6.09|0
1714503300000|2024-04-30 18:55:00|7.92|6.12|7.89|6.09|7.93|6.13|7.89|6.09|0
1714503600000|2024-04-30 19:00:00|7.9|6.1|7.86|6.06|7.91|6.11|7.85|6.05|0
1714503900000|2024-04-30 19:05:00|7.85|6.05|7.86|6.06|7.87|6.07|7.85|6.05|0
1714504200000|2024-04-30 19:10:00|7.85|6.05|7.86|6.06|7.87|6.07|7.84|6.04|0
1714504500000|2024-04-30 19:15:00|7.87|6.07|7.92|6.12|7.93|6.13|7.86|6.06|0
1714504800000|2024-04-30 19:20:00|7.91|6.11|7.95|6.15|7.96|6.16|7.89|6.09|0
1714505100000|2024-04-30 19:25:00|7.94|6.14|7.9|6.1|7.95|6.15|7.89|6.09|0
1714505400000|2024-04-30 19:30:00|7.91|6.11|7.88|6.08|7.92|6.12|7.87|6.07|0
1714505700000|2024-04-30 19:35:00|7.87|6.07|7.92|6.12|7.94|6.14|7.87|6.07|0
1714506000000|2024-04-30 19:40:00|7.91|6.11|7.92|6.12|7.92|6.12|7.88|6.08|0
1714506300000|2024-04-30 19:45:00|7.91|6.11|7.85|6.05|7.93|6.13|7.85|6.05|0
1714506600000|2024-04-30 19:50:00|7.87|6.07|8.05|6.25|8.07|6.27|7.87|6.07|0
1714506900000|2024-04-30 19:55:00|8.06|6.26|7.86|6.06|8.13|6.33|7.58|5.78|0
1714507200000|2024-04-30 20:00:00|7.88|6.08|7.83|6.03|8.01|6.21|7.78|5.98|0
1714507500000|2024-04-30 20:05:00|7.93|6.13|7.82|6.02|7.97|6.17|7.73|5.93|0
1714507800000|2024-04-30 20:10:00|7.83|6.03|7.82|6.02|7.86|6.06|7.81|6.01|0
1714508100000|2024-04-30 20:15:00|7.92|5.92|8.02|6.02|8.07|6.07|7.92|5.92|0
1714508400000|2024-04-30 20:20:00|8.01|6.01|7.99|5.99|8.01|6.01|7.98|5.98|0
1714508700000|2024-04-30 20:25:00|8|6|8.04|6.04|8.04|6.04|7.97|5.97|0
1714509000000|2024-04-30 20:30:00|8.03|6.03|8.02|6.02|8.04|6.04|7.99|5.99|0
1714509300000|2024-04-30 20:35:00|8.01|6.01|8|6|8.02|6.02|7.99|5.99|0
1714509600000|2024-04-30 20:40:00|7.99|5.99|8|6|8.01|6.01|7.99|5.99|0
1714509900000|2024-04-30 20:45:00|7.99|5.99|8.02|6.02|8.03|6.03|7.99|5.99|0
1714510200000|2024-04-30 20:50:00|8.01|6.01|8.01|6.01|8.02|6.02|8.01|6.01|0
1714510500000|2024-04-30 20:55:00|8|6|8.02|6.02|8.03|6.03|8|6|0
1714510800000|2024-04-30 21:00:00|8.03|6.03|8.03|6.03|8.03|6.03|8.01|6.01|0
1714511100000|2024-04-30 21:05:00|8.02|6.02|8.03|6.03|8.03|6.03|8.02|6.02|0
1714511400000|2024-04-30 21:10:00|8.04|6.04|8.03|6.03|8.04|6.04|8.03|6.03|0
1714511700000|2024-04-30 21:15:00|8.02|6.02|8.02|6.02|8.03|6.03|8.02|6.02|0
1714512000000|2024-04-30 21:20:00|8.03|6.03|8.02|6.02|8.03|6.03|8.02|6.02|0
1714512300000|2024-04-30 21:25:00|8.03|6.03|8.02|6.02|8.03|6.03|8.02|6.02|0
1714512600000|2024-04-30 21:30:00|8.03|6.03|8.03|6.03|8.03|6.03|8.03|6.03|0
1714513200000|2024-04-30 21:40:00|8.04|6.04|8.05|6.05|8.05|6.05|8.03|6.03|0
1714513500000|2024-04-30 21:45:00|8.06|6.06|8.09|6.09|8.1|6.1|8.06|6.06|0
1714513800000|2024-04-30 21:50:00|8.1|6.1|8.08|6.08|8.1|6.1|8.08|6.08|0
1714514100000|2024-04-30 21:55:00|8.09|6.09|8.09|6.09|8.1|6.1|8.08|6.08|0
1714514400000|2024-04-30 22:00:00|8.06|6.06|8.01|6.01|8.07|6.07|8|6|0
1714514700000|2024-04-30 22:05:00|8.02|6.02|8.05|6.05|8.06|6.06|8.01|6.01|0
1714515000000|2024-04-30 22:10:00|8.04|6.04|8.04|6.04|8.07|6.07|8.03|6.03|0
1714515300000|2024-04-30 22:15:00|8.05|6.05|8.03|6.03|8.05|6.05|8.02|6.02|0
1714515600000|2024-04-30 22:20:00|8.04|6.04|8.03|6.03|8.05|6.05|8.02|6.02|0
1714515900000|2024-04-30 22:25:00|8.02|6.02|8.05|6.05|8.05|6.05|8.02|6.02|0
1714516200000|2024-04-30 22:30:00|8.04|6.04|8.01|6.01|8.04|6.04|8.01|6.01|0
1714516500000|2024-04-30 22:35:00|8|6|8.01|6.01|8.01|6.01|8|6|0
1714516800000|2024-04-30 22:40:00|8|6|8.01|6.01|8.01|6.01|8|6|0
1714517100000|2024-04-30 22:45:00|8.02|6.02|8.02|6.02|8.02|6.02|8.01|6.01|0
1714517400000|2024-04-30 22:50:00|8.01|6.01|8|6|8.02|6.02|8|6|0
1714517700000|2024-04-30 22:55:00|8.01|6.01|8.01|6.01|8.01|6.01|8|6|0
1714518000000|2024-04-30 23:00:00|8.02|6.02|8.01|6.01|8.02|6.02|8.01|6.01|0
1714518300000|2024-04-30 23:05:00|8.02|6.02|7.98|5.98|8.02|6.02|7.98|5.98|0
1714518600000|2024-04-30 23:10:00|7.99|5.99|7.97|5.97|7.99|5.99|7.96|5.96|0
1714518900000|2024-04-30 23:15:00|7.98|5.98|7.99|5.99|7.99|5.99|7.98|5.98|0
1714519200000|2024-04-30 23:20:00|8|6|8|6|8|6|7.99|5.99|0
1714519500000|2024-04-30 23:25:00|8.01|6.01|8.01|6.01|8.01|6.01|8|6|0
1714519800000|2024-04-30 23:30:00|8|6|8.03|6.03|8.03|6.03|8|6|0
1714520100000|2024-04-30 23:35:00|8.04|6.04|8.04|6.04|8.04|6.04|8.03|6.03|0
1714520400000|2024-04-30 23:40:00|8.03|6.03|8.01|6.01|8.03|6.03|8.01|6.01|0
1714520700000|2024-04-30 23:45:00|8|6|8|6|8|6|7.99|5.99|0
1714521000000|2024-04-30 23:50:00|8.01|6.01|8.01|6.01|8.02|6.02|8.01|6.01|0
1714521300000|2024-04-30 23:55:00|8|6|7.98|5.98|8.01|6.01|7.98|5.98|0
1714521600000|2024-05-01 00:00:00|7.97|5.97|7.96|5.96|7.98|5.98|7.96|5.96|0
1714521900000|2024-05-01 00:05:00|7.97|5.97|7.97|5.97|7.98|5.98|7.96|5.96|0
1714522200000|2024-05-01 00:10:00|7.96|5.96|7.96|5.96|7.97|5.97|7.95|5.95|0
1714522500000|2024-05-01 00:15:00|7.86|6.06|7.89|6.09|7.89|6.09|7.86|6.06|0
1714522800000|2024-05-01 00:20:00|7.88|6.08|7.88|6.08|7.88|6.08|7.87|6.07|0
1714523100000|2024-05-01 00:25:00|7.89|6.09|8.2|6.4|8.2|6.4|7.87|6.07|0
1714523400000|2024-05-01 00:30:00|8.19|6.39|8.19|6.39|8.21|6.41|8.19|6.39|0
1714523700000|2024-05-01 00:35:00|8.2|6.4|8.19|6.39|8.2|6.4|8.19|6.39|0
1714524000000|2024-05-01 00:40:00|8.2|6.4|8.2|6.4|8.21|6.41|8.2|6.4|0
1714524300000|2024-05-01 00:45:00|8.21|6.41|8.21|6.41|8.22|6.42|8.21|6.41|0
1714524600000|2024-05-01 00:50:00|8.2|6.4|8.19|6.39|8.2|6.4|8.18|6.38|0
1714524900000|2024-05-01 00:55:00|8.18|6.38|8.18|6.38|8.19|6.39|8.17|6.37|0
1714525200000|2024-05-01 01:00:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1714525500000|2024-05-01 01:05:00|8.19|6.39|8.18|6.38|8.19|6.39|8.18|6.38|0
1714525800000|2024-05-01 01:10:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1714526100000|2024-05-01 01:15:00|8.17|6.37|8.18|6.38|8.18|6.38|8.17|6.37|0
1714526400000|2024-05-01 01:20:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1714526700000|2024-05-01 01:25:00|8.18|6.38|8.17|6.37|8.19|6.39|8.17|6.37|0
1714527000000|2024-05-01 01:30:00|8.16|6.36|8.18|6.38|8.18|6.38|8.16|6.36|0
1714527300000|2024-05-01 01:35:00|8.19|6.39|8.19|6.39|8.2|6.4|8.19|6.39|0
1714527600000|2024-05-01 01:40:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1714527900000|2024-05-01 01:45:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1714528500000|2024-05-01 01:55:00|8.16|6.36|8.17|6.37|8.17|6.37|8.16|6.36|0
1714528800000|2024-05-01 02:00:00|8.18|6.38|8.18|6.38|8.18|6.38|8.17|6.37|0
1714529100000|2024-05-01 02:05:00|8.19|6.39|8.19|6.39|8.2|6.4|8.19|6.39|0
1714529400000|2024-05-01 02:10:00|8.18|6.38|8.19|6.39|8.19|6.39|8.18|6.38|0
1714529700000|2024-05-01 02:15:00|8.18|6.38|8.18|6.38|8.19|6.39|8.18|6.38|0
1714530000000|2024-05-01 02:20:00|8.17|6.37|8.17|6.37|8.17|6.37|8.17|6.37|0
1714530300000|2024-05-01 02:25:00|8.18|6.38|8.17|6.37|8.18|6.38|8.17|6.37|0
1714530600000|2024-05-01 02:30:00|8.16|6.36|8.17|6.37|8.17|6.37|8.16|6.36|0
1714530900000|2024-05-01 02:35:00|8.16|6.36|8.14|6.34|8.16|6.36|8.14|6.34|0
1714531200000|2024-05-01 02:40:00|8.13|6.33|8.14|6.34|8.15|6.35|8.13|6.33|0
1714531500000|2024-05-01 02:45:00|8.15|6.35|8.14|6.34|8.15|6.35|8.14|6.34|0
1714531800000|2024-05-01 02:50:00|8.15|6.35|8.14|6.34|8.15|6.35|8.13|6.33|0
1714532100000|2024-05-01 02:55:00|8.15|6.35|8.14|6.34|8.15|6.35|8.14|6.34|0
1714532400000|2024-05-01 03:00:00|8.13|6.33|8.13|6.33|8.13|6.33|8.12|6.32|0
1714532700000|2024-05-01 03:05:00|8.12|6.32|8.13|6.33|8.13|6.33|8.12|6.32|0
1714533000000|2024-05-01 03:10:00|8.12|6.32|8.13|6.33|8.13|6.33|8.12|6.32|0
1714533300000|2024-05-01 03:15:00|8.12|6.32|8.13|6.33|8.13|6.33|8.12|6.32|0
1714533600000|2024-05-01 03:20:00|8.12|6.32|8.12|6.32|8.13|6.33|8.12|6.32|0
1714533900000|2024-05-01 03:25:00|8.11|6.31|8.12|6.32|8.12|6.32|8.11|6.31|0
1714534200000|2024-05-01 03:30:00|8.11|6.31|8.12|6.32|8.12|6.32|8.11|6.31|0
1714534500000|2024-05-01 03:35:00|8.11|6.31|8.12|6.32|8.12|6.32|8.11|6.31|0
1714534800000|2024-05-01 03:40:00|8.11|6.31|8.12|6.32|8.12|6.32|8.11|6.31|0
1714535100000|2024-05-01 03:45:00|8.13|6.33|8.12|6.32|8.13|6.33|8.12|6.32|0
1714535400000|2024-05-01 03:50:00|8.11|6.31|8.11|6.31|8.11|6.31|8.11|6.31|0
1714535700000|2024-05-01 03:55:00|8.1|6.3|8.1|6.3|8.11|6.31|8.1|6.3|0
1714536000000|2024-05-01 04:00:00|8.11|6.31|8.1|6.3|8.11|6.31|8.1|6.3|0
1714536300000|2024-05-01 04:05:00|8.09|6.29|7.94|6.14|8.66|6.86|7.83|6.03|0
1714536600000|2024-05-01 04:10:00|7.95|6.15|7.7|5.9|7.95|6.15|7.7|5.9|0
1714537200000|2024-05-01 04:20:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1714537500000|2024-05-01 04:25:00|7.71|5.91|7.71|5.91|7.71|5.91|7.7|5.9|0
1714537800000|2024-05-01 04:30:00|7.7|5.9|7.7|5.9|7.71|5.91|7.7|5.9|0
1714538700000|2024-05-01 04:45:00|7.69|5.89|7.69|5.89|7.69|5.89|7.69|5.89|0
1714539000000|2024-05-01 04:50:00|7.68|5.88|7.69|5.89|7.69|5.89|7.68|5.88|0
1714539600000|2024-05-01 05:00:00|7.7|5.9|7.7|5.9|7.7|5.9|7.69|5.89|0
1714539900000|2024-05-01 05:05:00|7.69|5.89|7.7|5.9|7.7|5.9|7.69|5.89|0
1714540500000|2024-05-01 05:15:00|7.71|5.91|7.7|5.9|7.71|5.91|7.7|5.9|0
1714540800000|2024-05-01 05:20:00|7.71|5.91|7.71|5.91|7.72|5.92|7.7|5.9|0
1714541100000|2024-05-01 05:25:00|7.72|5.92|7.72|5.92|7.72|5.92|7.72|5.92|0
1714541400000|2024-05-01 05:30:00|7.73|5.93|7.72|5.92|7.73|5.93|7.72|5.92|0
1714541700000|2024-05-01 05:35:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1714542000000|2024-05-01 05:40:00|7.72|5.92|7.73|5.93|7.74|5.94|7.72|5.92|0
1714542300000|2024-05-01 05:45:00|7.72|5.92|7.72|5.92|7.73|5.93|7.72|5.92|0
1714542600000|2024-05-01 05:50:00|7.71|5.91|7.71|5.91|7.72|5.92|7.71|5.91|0
1714542900000|2024-05-01 05:55:00|7.72|5.92|7.73|5.93|7.73|5.93|7.72|5.92|0
1714543200000|2024-05-01 06:00:00|7.72|5.92|7.73|5.93|7.73|5.93|7.71|5.91|0
1714543500000|2024-05-01 06:05:00|7.74|5.94|7.75|5.95|7.76|5.96|7.73|5.93|0
1714543800000|2024-05-01 06:10:00|7.76|5.96|7.74|5.94|7.76|5.96|7.74|5.94|0
1714544100000|2024-05-01 06:15:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1714544400000|2024-05-01 06:20:00|7.75|5.95|7.76|5.96|7.76|5.96|7.75|5.95|0
1714544700000|2024-05-01 06:25:00|7.77|5.97|7.77|5.97|7.78|5.98|7.77|5.97|0
1714545000000|2024-05-01 06:30:00|7.78|5.98|7.78|5.98|7.8|6|7.77|5.97|0
1714545300000|2024-05-01 06:35:00|7.77|5.97|7.8|6|7.8|6|7.77|5.97|0
1714545600000|2024-05-01 06:40:00|7.79|5.99|7.59|5.79|7.8|6|7.59|5.79|0
1714545900000|2024-05-01 06:45:00|7.58|5.78|7.59|5.79|7.6|5.8|7.58|5.78|0
1714546200000|2024-05-01 06:50:00|7.6|5.8|7.6|5.8|7.6|5.8|7.59|5.79|0
1714546500000|2024-05-01 06:55:00|7.61|5.81|7.57|5.77|7.61|5.81|7.57|5.77|0
1714546800000|2024-05-01 07:00:00|7.56|5.76|7.57|5.77|7.58|5.78|7.56|5.76|0
1714547100000|2024-05-01 07:05:00|7.56|5.76|7.58|5.78|7.59|5.79|7.56|5.76|0
1714547400000|2024-05-01 07:10:00|7.57|5.77|7.58|5.78|7.59|5.79|7.57|5.77|0
1714547700000|2024-05-01 07:15:00|7.59|5.79|7.57|5.77|7.59|5.79|7.57|5.77|0
1714548000000|2024-05-01 07:20:00|7.58|5.78|7.55|5.75|7.58|5.78|7.55|5.75|0
1714548300000|2024-05-01 07:25:00|7.56|5.76|7.58|5.78|7.58|5.78|7.56|5.76|0
1714548600000|2024-05-01 07:30:00|7.59|5.79|7.58|5.78|7.59|5.79|7.58|5.78|0
1714548900000|2024-05-01 07:35:00|7.59|5.79|7.6|5.8|7.61|5.81|7.59|5.79|0
1714549200000|2024-05-01 07:40:00|7.61|5.81|7.61|5.81|7.61|5.81|7.59|5.79|0
1714549500000|2024-05-01 07:45:00|7.62|5.82|7.65|5.85|7.65|5.85|7.61|5.81|0
1714549800000|2024-05-01 07:50:00|7.64|5.84|7.65|5.85|7.66|5.86|7.64|5.84|0
1714550100000|2024-05-01 07:55:00|7.66|5.86|7.63|5.83|7.66|5.86|7.63|5.83|0
1714550400000|2024-05-01 08:00:00|7.62|5.82|7.62|5.82|7.63|5.83|7.62|5.82|0
1714550700000|2024-05-01 08:05:00|7.61|5.81|7.61|5.81|7.62|5.82|7.59|5.79|0
1714551000000|2024-05-01 08:10:00|7.6|5.8|7.61|5.81|7.62|5.82|7.6|5.8|0
1714551300000|2024-05-01 08:15:00|7.62|5.82|7.64|5.84|7.64|5.84|7.61|5.81|0
1714551600000|2024-05-01 08:20:00|7.63|5.83|7.61|5.81|7.63|5.83|7.6|5.8|0
1714551900000|2024-05-01 08:25:00|7.62|5.82|7.62|5.82|7.62|5.82|7.59|5.79|0
1714552200000|2024-05-01 08:30:00|7.61|5.81|7.6|5.8|7.62|5.82|7.6|5.8|0
1714552500000|2024-05-01 08:35:00|7.61|5.81|7.62|5.82|7.62|5.82|7.6|5.8|0
1714552800000|2024-05-01 08:40:00|7.63|5.83|7.63|5.83|7.64|5.84|7.61|5.81|0
1714553100000|2024-05-01 08:45:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1714553400000|2024-05-01 08:50:00|7.64|5.84|7.62|5.82|7.64|5.84|7.62|5.82|0
1714553700000|2024-05-01 08:55:00|7.61|5.81|7.61|5.81|7.62|5.82|7.59|5.79|0
1714554000000|2024-05-01 09:00:00|7.62|5.82|7.64|5.84|7.64|5.84|7.6|5.8|0
1714554300000|2024-05-01 09:05:00|7.63|5.83|7.71|5.91|7.72|5.92|7.62|5.82|0
1714554600000|2024-05-01 09:10:00|7.7|5.9|7.7|5.9|7.73|5.93|7.69|5.89|0
1714554900000|2024-05-01 09:15:00|7.69|5.89|7.68|5.88|7.7|5.9|7.68|5.88|0
1714555200000|2024-05-01 09:20:00|7.69|5.89|7.69|5.89|7.7|5.9|7.68|5.88|0
1714555500000|2024-05-01 09:25:00|7.7|5.9|7.72|5.92|7.72|5.92|7.69|5.89|0
1714555800000|2024-05-01 09:30:00|7.71|5.91|7.74|5.94|7.76|5.96|7.71|5.91|0
1714556100000|2024-05-01 09:35:00|7.73|5.93|7.73|5.93|7.74|5.94|7.72|5.92|0
1714556400000|2024-05-01 09:40:00|7.74|5.94|7.72|5.92|7.74|5.94|7.72|5.92|0
1714556700000|2024-05-01 09:45:00|7.73|5.93|7.62|5.82|7.73|5.93|7.5|5.7|0
1714557000000|2024-05-01 09:50:00|7.63|5.83|7.63|5.83|7.63|5.83|7.61|5.81|0
1714557300000|2024-05-01 09:55:00|7.62|5.82|7.64|5.84|7.64|5.84|7.62|5.82|0
1714557600000|2024-05-01 10:00:00|7.63|5.83|7.65|5.85|7.66|5.86|7.63|5.83|0
1714557900000|2024-05-01 10:05:00|7.64|5.84|7.64|5.84|7.65|5.85|7.64|5.84|0
1714558200000|2024-05-01 10:10:00|7.65|5.85|7.66|5.86|7.67|5.87|7.64|5.84|0
1714558500000|2024-05-01 10:15:00|7.67|5.87|7.65|5.85|7.67|5.87|7.65|5.85|0
1714558800000|2024-05-01 10:20:00|7.64|5.84|7.67|5.87|7.67|5.87|7.64|5.84|0
1714559100000|2024-05-01 10:25:00|7.66|5.86|7.68|5.88|7.68|5.88|7.66|5.86|0
1714559400000|2024-05-01 10:30:00|7.67|5.87|7.68|5.88|7.7|5.9|7.67|5.87|0
1714559700000|2024-05-01 10:35:00|7.69|5.89|7.66|5.86|7.69|5.89|7.65|5.85|0
1714560000000|2024-05-01 10:40:00|7.65|5.85|7.65|5.85|7.67|5.87|7.64|5.84|0
1714560300000|2024-05-01 10:45:00|7.64|5.84|7.63|5.83|7.65|5.85|7.62|5.82|0
1714560600000|2024-05-01 10:50:00|7.64|5.84|7.63|5.83|7.64|5.84|7.63|5.83|0
1714560900000|2024-05-01 10:55:00|7.62|5.82|7.6|5.8|7.63|5.83|7.6|5.8|0
1714561200000|2024-05-01 11:00:00|7.61|5.81|7.6|5.8|7.62|5.82|7.6|5.8|0
1714561500000|2024-05-01 11:05:00|7.59|5.79|7.6|5.8|7.6|5.8|7.59|5.79|0
1714561800000|2024-05-01 11:10:00|7.59|5.79|7.59|5.79|7.6|5.8|7.58|5.78|0
1714562100000|2024-05-01 11:15:00|7.58|5.78|7.59|5.79|7.59|5.79|7.58|5.78|0
1714562400000|2024-05-01 11:20:00|7.58|5.78|7.57|5.77|7.58|5.78|7.56|5.76|0
1714562700000|2024-05-01 11:25:00|7.56|5.76|7.59|5.79|7.6|5.8|7.56|5.76|0
1714563000000|2024-05-01 11:30:00|7.58|5.78|7.59|5.79|7.6|5.8|7.57|5.77|0
1714563300000|2024-05-01 11:35:00|7.6|5.8|7.6|5.8|7.6|5.8|7.59|5.79|0
1714563600000|2024-05-01 11:40:00|7.59|5.79|7.67|5.87|7.68|5.88|7.59|5.79|0
1714563900000|2024-05-01 11:45:00|7.68|5.88|7.68|5.88|7.68|5.88|7.67|5.87|0
1714564200000|2024-05-01 11:50:00|7.69|5.89|7.73|5.93|7.73|5.93|7.69|5.89|0
1714564500000|2024-05-01 11:55:00|7.72|5.92|7.71|5.91|7.73|5.93|7.71|5.91|0
1714564800000|2024-05-01 12:00:00|7.72|5.92|7.68|5.88|7.73|5.93|7.68|5.88|0
1714565100000|2024-05-01 12:05:00|7.69|5.89|7.7|5.9|7.71|5.91|7.68|5.88|0
1714565400000|2024-05-01 12:10:00|7.69|5.89|7.69|5.89|7.7|5.9|7.67|5.87|0
1714565700000|2024-05-01 12:15:00|7.68|5.88|7.73|5.93|7.75|5.95|7.65|5.85|0
1714566000000|2024-05-01 12:20:00|7.74|5.94|7.76|5.96|7.76|5.96|7.73|5.93|0
1714566300000|2024-05-01 12:25:00|7.75|5.95|7.76|5.96|7.76|5.96|7.74|5.94|0
1714566600000|2024-05-01 12:30:00|7.73|5.93|7.71|5.91|7.77|5.97|7.64|5.84|0
1714566900000|2024-05-01 12:35:00|7.7|5.9|7.67|5.87|7.71|5.91|7.65|5.85|0
1714567200000|2024-05-01 12:40:00|7.68|5.88|7.68|5.88|7.71|5.91|7.67|5.87|0
1714567500000|2024-05-01 12:45:00|7.67|5.87|7.68|5.88|7.68|5.88|7.66|5.86|0
1714567800000|2024-05-01 12:50:00|7.67|5.87|7.68|5.88|7.68|5.88|7.67|5.87|0
1714568100000|2024-05-01 12:55:00|7.69|5.89|7.69|5.89|7.7|5.9|7.67|5.87|0
1714568400000|2024-05-01 13:00:00|7.68|5.88|7.69|5.89|7.7|5.9|7.67|5.87|0
1714568700000|2024-05-01 13:05:00|7.7|5.9|7.67|5.87|7.7|5.9|7.66|5.86|0
1714569000000|2024-05-01 13:10:00|7.66|5.86|7.65|5.85|7.67|5.87|7.63|5.83|0
1714569300000|2024-05-01 13:15:00|7.64|5.84|7.63|5.83|7.65|5.85|7.62|5.82|0
1714569600000|2024-05-01 13:20:00|7.62|5.82|7.63|5.83|7.63|5.83|7.62|5.82|0
1714569900000|2024-05-01 13:25:00|7.62|5.82|7.64|5.84|7.64|5.84|7.61|5.81|0
1714570200000|2024-05-01 13:30:00|7.63|5.83|7.7|5.9|7.79|5.99|7.59|5.79|0
1714570500000|2024-05-01 13:35:00|7.72|5.92|7.73|5.93|7.74|5.94|7.69|5.89|0
1714570800000|2024-05-01 13:40:00|7.75|5.95|7.78|5.98|7.79|5.99|7.75|5.95|0
1714571100000|2024-05-01 13:45:00|7.77|5.97|7.79|5.99|7.81|6.01|7.77|5.97|0
1714571400000|2024-05-01 13:50:00|7.78|5.98|7.82|6.02|7.82|6.02|7.77|5.97|0
1714571700000|2024-05-01 13:55:00|7.81|6.01|7.7|5.9|7.83|6.03|7.65|5.85|0
1714572000000|2024-05-01 14:00:00|7.69|5.89|7.76|5.96|7.77|5.97|7.65|5.85|0
1714572300000|2024-05-01 14:05:00|7.75|5.95|7.73|5.93|7.76|5.96|7.67|5.87|0
1714572600000|2024-05-01 14:10:00|7.74|5.94|7.71|5.91|7.77|5.97|7.69|5.89|0
1714572900000|2024-05-01 14:15:00|7.72|5.92|7.71|5.91|7.74|5.94|7.7|5.9|0
1714573200000|2024-05-01 14:20:00|7.72|5.92|7.75|5.95|7.75|5.95|7.7|5.9|0
1714573500000|2024-05-01 14:25:00|7.74|5.94|7.7|5.9|7.75|5.95|7.67|5.87|0
1714573800000|2024-05-01 14:30:00|7.69|5.89|7.68|5.88|7.72|5.92|7.67|5.87|0
1714574100000|2024-05-01 14:35:00|7.67|5.87|7.65|5.85|7.68|5.88|7.65|5.85|0
1714574400000|2024-05-01 14:40:00|7.66|5.86|7.61|5.81|7.7|5.9|7.6|5.8|0
1714574700000|2024-05-01 14:45:00|7.6|5.8|7.61|5.81|7.69|5.89|7.59|5.79|0
1714575000000|2024-05-01 14:50:00|7.6|5.8|7.6|5.8|7.62|5.82|7.59|5.79|0
1714575300000|2024-05-01 14:55:00|7.61|5.81|7.59|5.79|7.61|5.81|7.56|5.76|0
1714575600000|2024-05-01 15:00:00|7.6|5.8|7.59|5.79|7.62|5.82|7.58|5.78|0
1714575900000|2024-05-01 15:05:00|7.58|5.78|7.66|5.86|7.66|5.86|7.58|5.78|0
1714576200000|2024-05-01 15:10:00|7.65|5.85|7.67|5.87|7.68|5.88|7.65|5.85|0
1714576500000|2024-05-01 15:15:00|7.68|5.88|7.72|5.92|7.74|5.94|7.67|5.87|0
1714576800000|2024-05-01 15:20:00|7.71|5.91|7.66|5.86|7.73|5.93|7.59|5.79|0
1714577100000|2024-05-01 15:25:00|7.65|5.85|7.63|5.83|7.67|5.87|7.63|5.83|0
1714577400000|2024-05-01 15:30:00|7.64|5.84|7.62|5.82|7.65|5.85|7.61|5.81|0
1714577700000|2024-05-01 15:35:00|7.61|5.81|7.6|5.8|7.63|5.83|7.6|5.8|0
1714578000000|2024-05-01 15:40:00|7.59|5.79|7.57|5.77|7.6|5.8|7.56|5.76|0
1714578300000|2024-05-01 15:45:00|7.56|5.76|7.62|5.82|7.62|5.82|7.56|5.76|0
1714578600000|2024-05-01 15:50:00|7.61|5.81|7.66|5.86|7.67|5.87|7.61|5.81|0
1714578900000|2024-05-01 15:55:00|7.67|5.87|7.69|5.89|7.69|5.89|7.64|5.84|0
1714579200000|2024-05-01 16:00:00|7.7|5.9|7.67|5.87|7.73|5.93|7.66|5.86|0
1714579500000|2024-05-01 16:05:00|7.66|5.86|7.66|5.86|7.69|5.89|7.66|5.86|0
1714579800000|2024-05-01 16:10:00|7.65|5.85|7.61|5.81|7.65|5.85|7.6|5.8|0
1714580100000|2024-05-01 16:15:00|7.62|5.82|7.63|5.83|7.64|5.84|7.6|5.8|0
1714580400000|2024-05-01 16:20:00|7.64|5.84|7.63|5.83|7.64|5.84|7.6|5.8|0
1714580700000|2024-05-01 16:25:00|7.62|5.82|7.6|5.8|7.63|5.83|7.59|5.79|0
1714581000000|2024-05-01 16:30:00|7.61|5.81|7.64|5.84|7.64|5.84|7.6|5.8|0
1714581300000|2024-05-01 16:35:00|7.63|5.83|7.64|5.84|7.65|5.85|7.61|5.81|0
1714581600000|2024-05-01 16:40:00|7.63|5.83|7.66|5.86|7.66|5.86|7.63|5.83|0
1714581900000|2024-05-01 16:45:00|7.65|5.85|7.64|5.84|7.66|5.86|7.64|5.84|0
1714582200000|2024-05-01 16:50:00|7.65|5.85|7.65|5.85|7.68|5.88|7.63|5.83|0
1714582500000|2024-05-01 16:55:00|7.64|5.84|7.67|5.87|7.68|5.88|7.63|5.83|0
1714582800000|2024-05-01 17:00:00|7.66|5.86|7.68|5.88|7.69|5.89|7.65|5.85|0
1714583100000|2024-05-01 17:05:00|7.67|5.87|7.69|5.89|7.7|5.9|7.67|5.87|0
1714583400000|2024-05-01 17:10:00|7.68|5.88|7.71|5.91|7.71|5.91|7.67|5.87|0
1714583700000|2024-05-01 17:15:00|7.72|5.92|7.72|5.92|7.73|5.93|7.69|5.89|0
1714584000000|2024-05-01 17:20:00|7.71|5.91|7.64|5.84|7.71|5.91|7.63|5.83|0
1714584300000|2024-05-01 17:25:00|7.65|5.85|7.63|5.83|7.66|5.86|7.62|5.82|0
1714584600000|2024-05-01 17:30:00|7.62|5.82|7.59|5.79|7.63|5.83|7.59|5.79|0
1714584900000|2024-05-01 17:35:00|7.6|5.8|7.62|5.82|7.67|5.87|7.55|5.75|0
1714585200000|2024-05-01 17:40:00|7.61|5.81|7.65|5.85|7.66|5.86|7.61|5.81|0
1714585500000|2024-05-01 17:45:00|7.66|5.86|7.62|5.82|7.66|5.86|7.61|5.81|0
1714585800000|2024-05-01 17:50:00|7.63|5.83|7.62|5.82|7.64|5.84|7.62|5.82|0
1714586100000|2024-05-01 17:55:00|7.61|5.81|7.63|5.83|7.64|5.84|7.61|5.81|0
1714586400000|2024-05-01 18:00:00|7.62|5.82|7.51|5.71|7.69|5.89|7.5|5.7|0
1714586700000|2024-05-01 18:05:00|7.53|5.73|7.58|5.78|7.61|5.81|7.51|5.71|0
1714587000000|2024-05-01 18:10:00|7.6|5.8|7.52|5.72|7.65|5.85|7.49|5.69|0
1714587300000|2024-05-01 18:15:00|7.51|5.71|7.49|5.69|7.53|5.73|7.47|5.67|0
1714587600000|2024-05-01 18:20:00|7.5|5.7|7.47|5.67|7.52|5.72|7.46|5.66|0
1714587900000|2024-05-01 18:25:00|7.46|5.66|7.32|5.52|7.48|5.68|7.31|5.51|0
1714588200000|2024-05-01 18:30:00|7.33|5.53|7.5|5.7|7.61|5.81|7.31|5.51|0
1714588500000|2024-05-01 18:35:00|7.51|5.71|7.38|5.58|7.72|5.92|7.37|5.57|0
1714588800000|2024-05-01 18:40:00|7.4|5.6|7.3|5.5|7.64|5.84|7.29|5.49|0
1714589100000|2024-05-01 18:45:00|7.29|5.49|7.57|5.77|7.69|5.89|7.29|5.49|0
1714589400000|2024-05-01 18:50:00|7.55|5.75|7.47|5.67|7.55|5.75|7.46|5.66|0
1714589700000|2024-05-01 18:55:00|7.48|5.68|7.4|5.6|7.54|5.74|7.38|5.58|0
1714590000000|2024-05-01 19:00:00|7.38|5.58|7.47|5.67|7.49|5.69|7.3|5.5|0
1714590300000|2024-05-01 19:05:00|7.48|5.68|7.41|5.61|7.52|5.72|7.37|5.57|0
1714590600000|2024-05-01 19:10:00|7.42|5.62|7.42|5.62|7.48|5.68|7.38|5.58|0
1714590900000|2024-05-01 19:15:00|7.39|5.59|7.45|5.65|7.46|5.66|7.36|5.56|0
1714591200000|2024-05-01 19:20:00|7.46|5.66|7.44|5.64|7.6|5.8|7.44|5.64|0
1714591500000|2024-05-01 19:25:00|7.45|5.65|7.5|5.7|7.53|5.73|7.39|5.59|0
1714591800000|2024-05-01 19:30:00|7.53|5.73|7.49|5.69|7.72|5.92|7.33|5.53|0
1714592100000|2024-05-01 19:35:00|7.5|5.7|7.49|5.69|7.58|5.78|7.31|5.51|0
1714592400000|2024-05-01 19:40:00|7.51|5.71|7.37|5.57|7.54|5.74|7.35|5.55|0
1714592700000|2024-05-01 19:45:00|7.38|5.58|7.34|5.54|7.43|5.63|7.28|5.48|0
1714593000000|2024-05-01 19:50:00|7.38|5.58|7.37|5.57|7.59|5.79|7.3|5.5|0
1714593300000|2024-05-01 19:55:00|7.38|5.58|7.46|5.66|7.46|5.66|7.34|5.54|0
1714593600000|2024-05-01 20:00:00|7.47|5.67|7.39|5.59|7.47|5.67|7.38|5.58|0
1714593900000|2024-05-01 20:05:00|7.38|5.58|7.38|5.58|7.39|5.59|7.36|5.56|0
1714594200000|2024-05-01 20:10:00|7.37|5.57|7.68|5.88|7.69|5.89|7.37|5.57|0
1714594500000|2024-05-01 20:15:00|7.78|5.78|7.78|5.78|7.8|5.8|7.77|5.77|0
1714594800000|2024-05-01 20:20:00|7.77|5.77|7.16|5.16|7.95|5.95|7.15|5.15|0
1714595100000|2024-05-01 20:25:00|7.15|5.15|7.17|5.17|7.17|5.17|7.15|5.15|0
1714595400000|2024-05-01 20:30:00|7.18|5.18|7.2|5.2|7.21|5.21|7.17|5.17|0
1714595700000|2024-05-01 20:35:00|7.21|5.21|7.19|5.19|7.21|5.21|7.17|5.17|0
1714596000000|2024-05-01 20:40:00|7.18|5.18|7.18|5.18|7.19|5.19|7.18|5.18|0
1714596300000|2024-05-01 20:45:00|7.17|5.17|7.15|5.15|7.17|5.17|7.14|5.14|0
1714596600000|2024-05-01 20:50:00|7.14|5.14|7.13|5.13|7.15|5.15|7.13|5.13|0
1714596900000|2024-05-01 20:55:00|7.12|5.12|7.13|5.13|7.14|5.14|7.12|5.12|0
1714597200000|2024-05-01 21:00:00|7.12|5.12|7.13|5.13|7.13|5.13|7.12|5.12|0
1714597500000|2024-05-01 21:05:00|7.14|5.14|7.13|5.13|7.14|5.14|7.13|5.13|0
1714598400000|2024-05-01 21:20:00|7.12|5.12|7.12|5.12|7.13|5.13|7.12|5.12|0
1714598700000|2024-05-01 21:25:00|7.11|5.11|7.12|5.12|7.12|5.12|7.11|5.11|0
1714599300000|2024-05-01 21:35:00|7.11|5.11|7.11|5.11|7.12|5.12|7.11|5.11|0
1714599600000|2024-05-01 21:40:00|7.12|5.12|7.11|5.11|7.12|5.12|7.1|5.1|0
1714600200000|2024-05-01 21:50:00|7.12|5.12|7.11|5.11|7.12|5.12|7.11|5.11|0
1714600500000|2024-05-01 21:55:00|7.1|5.1|7.11|5.11|7.11|5.11|7.1|5.1|0
1714600800000|2024-05-01 22:00:00|7.08|5.08|7.07|5.07|7.1|5.1|7.07|5.07|0
1714601100000|2024-05-01 22:05:00|7.06|5.06|7.07|5.07|7.07|5.07|7.04|5.04|0
1714601400000|2024-05-01 22:10:00|7.08|5.08|7.06|5.06|7.09|5.09|7.06|5.06|0
1714601700000|2024-05-01 22:15:00|7.07|5.07|7.07|5.07|7.08|5.08|7.06|5.06|0
1714602000000|2024-05-01 22:20:00|7.08|5.08|7.07|5.07|7.08|5.08|7.06|5.06|0
1714602300000|2024-05-01 22:25:00|7.06|5.06|7.07|5.07|7.07|5.07|7.06|5.06|0
1714602600000|2024-05-01 22:30:00|7.06|5.06|7.08|5.08|7.08|5.08|7.05|5.05|0
1714602900000|2024-05-01 22:35:00|7.09|5.09|7.05|5.05|7.09|5.09|7.05|5.05|0
1714603200000|2024-05-01 22:40:00|7.06|5.06|7.06|5.06|7.07|5.07|7.05|5.05|0
1714603500000|2024-05-01 22:45:00|7.07|5.07|7.06|5.06|7.07|5.07|7.06|5.06|0
1714603800000|2024-05-01 22:50:00|7.07|5.07|7.06|5.06|7.07|5.07|7.06|5.06|0
1714604100000|2024-05-01 22:55:00|7.05|5.05|7.06|5.06|7.06|5.06|7.05|5.05|0
1714604400000|2024-05-01 23:00:00|7.05|5.05|7.05|5.05|7.06|5.06|7.05|5.05|0
1714604700000|2024-05-01 23:05:00|7.06|5.06|7.06|5.06|7.06|5.06|7.05|5.05|0
1714605000000|2024-05-01 23:10:00|7.05|5.05|7.05|5.05|7.06|5.06|7.05|5.05|0
1714605600000|2024-05-01 23:20:00|7.06|5.06|7.06|5.06|7.06|5.06|7.05|5.05|0
1714605900000|2024-05-01 23:25:00|7.05|5.05|7.05|5.05|7.06|5.06|7.05|5.05|0
1714606200000|2024-05-01 23:30:00|7.06|5.06|7.03|5.03|7.06|5.06|7.02|5.02|0
1714606500000|2024-05-01 23:35:00|7.04|5.04|7.03|5.03|7.04|5.04|7.02|5.02|0
1714606800000|2024-05-01 23:40:00|7.02|5.02|7.01|5.01|7.02|5.02|7.01|5.01|0
1714607100000|2024-05-01 23:45:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1714607400000|2024-05-01 23:50:00|6.98|4.98|6.99|4.99|7|5|6.98|4.98|0
1714607700000|2024-05-01 23:55:00|6.98|4.98|6.98|4.98|6.98|4.98|6.98|4.98|0
1714608000000|2024-05-02 00:00:00|6.99|4.99|6.98|4.98|6.99|4.99|6.97|4.97|0
1714608300000|2024-05-02 00:05:00|6.97|4.97|6.97|4.97|6.98|4.98|6.97|4.97|0
1714608600000|2024-05-02 00:10:00|6.98|4.98|6.98|4.98|6.99|4.99|6.97|4.97|0
1714608900000|2024-05-02 00:15:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1714609200000|2024-05-02 00:20:00|6.87|5.07|6.9|5.1|6.9|5.1|6.87|5.07|0
1714609500000|2024-05-02 00:25:00|6.89|5.09|6.88|5.08|6.89|5.09|6.87|5.07|0
1714609800000|2024-05-02 00:30:00|6.89|5.09|6.88|5.08|6.89|5.09|6.87|5.07|0
1714610100000|2024-05-02 00:35:00|6.87|5.07|6.86|5.06|6.88|5.08|6.85|5.05|0
1714610400000|2024-05-02 00:40:00|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1714610700000|2024-05-02 00:45:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1714611000000|2024-05-02 00:50:00|6.83|5.03|6.83|5.03|6.84|5.04|6.83|5.03|0
1714611300000|2024-05-02 00:55:00|6.84|5.04|6.85|5.05|6.85|5.05|6.83|5.03|0
1714611600000|2024-05-02 01:00:00|6.86|5.06|6.84|5.04|6.88|5.08|6.84|5.04|0
1714611900000|2024-05-02 01:05:00|6.83|5.03|6.83|5.03|6.84|5.04|6.83|5.03|0
1714612200000|2024-05-02 01:10:00|6.84|5.04|6.9|5.1|6.9|5.1|6.83|5.03|0
1714612500000|2024-05-02 01:15:00|6.89|5.09|6.89|5.09|6.9|5.1|6.89|5.09|0
1714612800000|2024-05-02 01:20:00|6.9|5.1|6.89|5.09|6.9|5.1|6.89|5.09|0
1714613100000|2024-05-02 01:25:00|6.9|5.1|6.91|5.11|6.91|5.11|6.89|5.09|0
1714613400000|2024-05-02 01:30:00|6.92|5.12|6.93|5.13|6.93|5.13|6.92|5.12|0
1714613700000|2024-05-02 01:35:00|6.92|5.12|6.94|5.14|6.94|5.14|6.92|5.12|0
1714614000000|2024-05-02 01:40:00|6.93|5.13|6.91|5.11|6.94|5.14|6.91|5.11|0
1714614300000|2024-05-02 01:45:00|6.92|5.12|6.92|5.12|6.92|5.12|6.91|5.11|0
1714614600000|2024-05-02 01:50:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1714614900000|2024-05-02 01:55:00|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1714615200000|2024-05-02 02:00:00|6.89|5.09|6.88|5.08|6.9|5.1|6.88|5.08|0
1714615500000|2024-05-02 02:05:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1714615800000|2024-05-02 02:10:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1714616100000|2024-05-02 02:15:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1714616400000|2024-05-02 02:20:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1714616700000|2024-05-02 02:25:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1714617000000|2024-05-02 02:30:00|6.87|5.07|6.88|5.08|6.89|5.09|6.87|5.07|0
1714617300000|2024-05-02 02:35:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1714617600000|2024-05-02 02:40:00|6.86|5.06|6.85|5.05|6.87|5.07|6.85|5.05|0
1714617900000|2024-05-02 02:45:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1714618200000|2024-05-02 02:50:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1714618500000|2024-05-02 02:55:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1714618800000|2024-05-02 03:00:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1714619100000|2024-05-02 03:05:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1714619400000|2024-05-02 03:10:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1714619700000|2024-05-02 03:15:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1714620000000|2024-05-02 03:20:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1714620300000|2024-05-02 03:25:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1714620600000|2024-05-02 03:30:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1714620900000|2024-05-02 03:35:00|6.89|5.09|6.89|5.09|6.89|5.09|6.88|5.08|0
1714621500000|2024-05-02 03:45:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1714621800000|2024-05-02 03:50:00|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1714622100000|2024-05-02 03:55:00|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1714623300000|2024-05-02 04:15:00|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1714623600000|2024-05-02 04:20:00|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1714623900000|2024-05-02 04:25:00|6.89|5.09|6.89|5.09|6.9|5.1|6.88|5.08|0
1714624200000|2024-05-02 04:30:00|6.88|5.08|6.89|5.09|6.89|5.09|6.88|5.08|0
1714624500000|2024-05-02 04:35:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1714625400000|2024-05-02 04:50:00|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1714625700000|2024-05-02 04:55:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1714626000000|2024-05-02 05:00:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1714626300000|2024-05-02 05:05:00|6.86|5.06|6.88|5.08|6.88|5.08|6.86|5.06|0
1714626600000|2024-05-02 05:10:00|6.89|5.09|6.87|5.07|6.89|5.09|6.87|5.07|0
1714626900000|2024-05-02 05:15:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1714627200000|2024-05-02 05:20:00|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1714627800000|2024-05-02 05:30:00|6.89|5.09|6.87|5.07|6.89|5.09|6.87|5.07|0
1714628100000|2024-05-02 05:35:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1714628400000|2024-05-02 05:40:00|6.87|5.07|6.85|5.05|6.87|5.07|6.84|5.04|0
1714628700000|2024-05-02 05:45:00|6.86|5.06|6.87|5.07|6.87|5.07|6.85|5.05|0
1714629000000|2024-05-02 05:50:00|6.86|5.06|6.87|5.07|6.88|5.08|6.86|5.06|0
1714629300000|2024-05-02 05:55:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1714629600000|2024-05-02 06:00:00|6.87|5.07|6.88|5.08|6.9|5.1|6.87|5.07|0
1714629900000|2024-05-02 06:05:00|6.87|5.07|6.9|5.1|6.9|5.1|6.87|5.07|0
1714630200000|2024-05-02 06:10:00|6.89|5.09|6.88|5.08|6.9|5.1|6.87|5.07|0
1714630500000|2024-05-02 06:15:00|6.87|5.07|6.86|5.06|6.89|5.09|6.86|5.06|0
1714630800000|2024-05-02 06:20:00|6.85|5.05|6.87|5.07|6.87|5.07|6.85|5.05|0
1714631100000|2024-05-02 06:25:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1714631400000|2024-05-02 06:30:00|6.87|5.07|6.86|5.06|6.87|5.07|6.85|5.05|0
1714631700000|2024-05-02 06:35:00|6.87|5.07|6.89|5.09|6.89|5.09|6.86|5.06|0
1714632000000|2024-05-02 06:40:00|6.88|5.08|6.9|5.1|6.9|5.1|6.88|5.08|0
1714632300000|2024-05-02 06:45:00|6.89|5.09|6.9|5.1|6.9|5.1|6.89|5.09|0
1714632600000|2024-05-02 06:50:00|6.89|5.09|6.91|5.11|6.91|5.11|6.89|5.09|0
1714632900000|2024-05-02 06:55:00|6.9|5.1|7|5.2|7.06|5.26|6.9|5.1|0
1714633200000|2024-05-02 07:00:00|7.01|5.21|6.99|5.19|7.03|5.23|6.98|5.18|0
1714633500000|2024-05-02 07:05:00|6.98|5.18|6.99|5.19|7|5.2|6.98|5.18|0
1714633800000|2024-05-02 07:10:00|7|5.2|7|5.2|7.01|5.21|7|5.2|0
1714634100000|2024-05-02 07:15:00|7.01|5.21|7|5.2|7.01|5.21|6.98|5.18|0
1714634400000|2024-05-02 07:20:00|6.99|5.19|6.98|5.18|7|5.2|6.98|5.18|0
1714634700000|2024-05-02 07:25:00|6.97|5.17|6.99|5.19|7|5.2|6.97|5.17|0
1714635000000|2024-05-02 07:30:00|6.98|5.18|6.94|5.14|6.98|5.18|6.94|5.14|0
1714635300000|2024-05-02 07:35:00|6.95|5.15|6.9|5.1|7.03|5.23|6.9|5.1|0
1714635600000|2024-05-02 07:40:00|6.91|5.11|6.9|5.1|6.91|5.11|6.89|5.09|0
1714635900000|2024-05-02 07:45:00|6.89|5.09|6.87|5.07|6.9|5.1|6.87|5.07|0
1714636200000|2024-05-02 07:50:00|6.86|5.06|6.88|5.08|6.88|5.08|6.85|5.05|0
1714636500000|2024-05-02 07:55:00|6.87|5.07|6.89|5.09|6.89|5.09|6.87|5.07|0
1714636800000|2024-05-02 08:00:00|6.88|5.08|6.87|5.07|6.89|5.09|6.87|5.07|0
1714637100000|2024-05-02 08:05:00|6.86|5.06|6.85|5.05|6.87|5.07|6.83|5.03|0
1714637400000|2024-05-02 08:10:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1714637700000|2024-05-02 08:15:00|6.85|5.05|6.85|5.05|6.86|5.06|6.83|5.03|0
1714638000000|2024-05-02 08:20:00|6.84|5.04|6.85|5.05|6.86|5.06|6.83|5.03|0
1714638300000|2024-05-02 08:25:00|6.84|5.04|6.87|5.07|6.87|5.07|6.83|5.03|0
1714638600000|2024-05-02 08:30:00|6.86|5.06|6.87|5.07|6.87|5.07|6.85|5.05|0
1714638900000|2024-05-02 08:35:00|6.86|5.06|6.86|5.06|6.88|5.08|6.86|5.06|0
1714639200000|2024-05-02 08:40:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1714639500000|2024-05-02 08:45:00|6.88|5.08|6.88|5.08|6.9|5.1|6.87|5.07|0
1714639800000|2024-05-02 08:50:00|6.89|5.09|6.89|5.09|6.9|5.1|6.88|5.08|0
1714640100000|2024-05-02 08:55:00|6.9|5.1|6.92|5.12|6.92|5.12|6.89|5.09|0
1714640400000|2024-05-02 09:00:00|6.91|5.11|6.9|5.1|6.92|5.12|6.9|5.1|0
1714640700000|2024-05-02 09:05:00|6.91|5.11|6.91|5.11|6.91|5.11|6.9|5.1|0
1714641000000|2024-05-02 09:10:00|6.9|5.1|6.9|5.1|6.9|5.1|6.89|5.09|0
1714641300000|2024-05-02 09:15:00|6.91|5.11|6.9|5.1|6.91|5.11|6.89|5.09|0
1714641600000|2024-05-02 09:20:00|6.89|5.09|6.89|5.09|6.9|5.1|6.89|5.09|0
1714641900000|2024-05-02 09:25:00|6.9|5.1|6.89|5.09|6.9|5.1|6.89|5.09|0
1714642200000|2024-05-02 09:30:00|6.88|5.08|6.88|5.08|6.89|5.09|6.87|5.07|0
1714642500000|2024-05-02 09:35:00|6.87|5.07|6.88|5.08|6.89|5.09|6.87|5.07|0
1714642800000|2024-05-02 09:40:00|6.89|5.09|6.89|5.09|6.89|5.09|6.88|5.08|0
1714643100000|2024-05-02 09:45:00|6.9|5.1|6.87|5.07|6.9|5.1|6.87|5.07|0
1714643400000|2024-05-02 09:50:00|6.88|5.08|6.86|5.06|6.88|5.08|6.86|5.06|0
1714643700000|2024-05-02 09:55:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1714644000000|2024-05-02 10:00:00|6.85|5.05|6.87|5.07|6.87|5.07|6.85|5.05|0
1714644300000|2024-05-02 10:05:00|6.88|5.08|6.83|5.03|6.88|5.08|6.83|5.03|0
1714644600000|2024-05-02 10:10:00|6.84|5.04|6.86|5.06|6.87|5.07|6.83|5.03|0
1714644900000|2024-05-02 10:15:00|6.87|5.07|6.87|5.07|6.88|5.08|6.86|5.06|0
1714645200000|2024-05-02 10:20:00|6.86|5.06|6.88|5.08|6.88|5.08|6.86|5.06|0
1714645500000|2024-05-02 10:25:00|6.87|5.07|6.87|5.07|6.88|5.08|6.86|5.06|0
1714645800000|2024-05-02 10:30:00|6.86|5.06|6.85|5.05|6.87|5.07|6.85|5.05|0
1714646100000|2024-05-02 10:35:00|6.84|5.04|6.86|5.06|6.86|5.06|6.84|5.04|0
1714646400000|2024-05-02 10:40:00|6.85|5.05|6.83|5.03|6.86|5.06|6.83|5.03|0
1714646700000|2024-05-02 10:45:00|6.84|5.04|6.82|5.02|6.84|5.04|6.81|5.01|0
1714647000000|2024-05-02 10:50:00|6.81|5.01|6.82|5.02|6.82|5.02|6.8|5|0
1714647300000|2024-05-02 10:55:00|6.81|5.01|6.82|5.02|6.83|5.03|6.81|5.01|0
1714647600000|2024-05-02 11:00:00|6.81|5.01|6.82|5.02|6.83|5.03|6.8|5|0
1714647900000|2024-05-02 11:05:00|6.81|5.01|6.8|5|6.81|5.01|6.79|4.99|0
1714648200000|2024-05-02 11:10:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1714648500000|2024-05-02 11:15:00|6.8|5|6.8|5|6.8|5|6.79|4.99|0
1714648800000|2024-05-02 11:20:00|6.79|4.99|6.81|5.01|6.81|5.01|6.79|4.99|0
1714649100000|2024-05-02 11:25:00|6.82|5.02|6.81|5.01|6.82|5.02|6.8|5|0
1714649400000|2024-05-02 11:30:00|6.82|5.02|6.83|5.03|6.85|5.05|6.82|5.02|0
1714649700000|2024-05-02 11:35:00|6.84|5.04|6.85|5.05|6.86|5.06|6.83|5.03|0
1714650000000|2024-05-02 11:40:00|6.86|5.06|6.84|5.04|6.86|5.06|6.83|5.03|0
1714650300000|2024-05-02 11:45:00|6.83|5.03|6.85|5.05|6.85|5.05|6.83|5.03|0
1714650600000|2024-05-02 11:50:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1714650900000|2024-05-02 11:55:00|6.85|5.05|6.86|5.06|6.87|5.07|6.85|5.05|0
1714651200000|2024-05-02 12:00:00|6.85|5.05|6.85|5.05|6.86|5.06|6.83|5.03|0
1714651500000|2024-05-02 12:05:00|6.86|5.06|6.82|5.02|6.86|5.06|6.82|5.02|0
1714651800000|2024-05-02 12:10:00|6.81|5.01|6.8|5|6.82|5.02|6.79|4.99|0
1714652100000|2024-05-02 12:15:00|6.81|5.01|6.83|5.03|6.83|5.03|6.8|5|0
1714652400000|2024-05-02 12:20:00|6.82|5.02|6.83|5.03|6.84|5.04|6.82|5.02|0
1714652700000|2024-05-02 12:25:00|6.82|5.02|6.83|5.03|6.84|5.04|6.82|5.02|0
1714653000000|2024-05-02 12:30:00|6.84|5.04|6.98|5.18|7|5.2|6.81|5.01|0
1714653300000|2024-05-02 12:35:00|6.97|5.17|6.95|5.15|6.98|5.18|6.92|5.12|0
1714653600000|2024-05-02 12:40:00|6.96|5.16|6.89|5.09|6.96|5.16|6.89|5.09|0
1714653900000|2024-05-02 12:45:00|6.88|5.08|6.91|5.11|6.92|5.12|6.88|5.08|0
1714654200000|2024-05-02 12:50:00|6.9|5.1|6.96|5.16|6.96|5.16|6.9|5.1|0
1714654500000|2024-05-02 12:55:00|6.95|5.15|6.99|5.19|6.99|5.19|6.95|5.15|0
1714654800000|2024-05-02 13:00:00|6.98|5.18|6.98|5.18|6.99|5.19|6.96|5.16|0
1714655100000|2024-05-02 13:05:00|6.99|5.19|7|5.2|7.02|5.22|6.97|5.17|0
1714655400000|2024-05-02 13:10:00|6.99|5.19|7|5.2|7.02|5.22|6.99|5.19|0
1714655700000|2024-05-02 13:15:00|7.01|5.21|7|5.2|7.01|5.21|6.99|5.19|0
1714656000000|2024-05-02 13:20:00|6.99|5.19|6.98|5.18|7|5.2|6.98|5.18|0
1714656300000|2024-05-02 13:25:00|6.97|5.17|6.94|5.14|6.97|5.17|6.94|5.14|0
1714656600000|2024-05-02 13:30:00|6.95|5.15|7.04|5.24|7.05|5.25|6.89|5.09|0
1714656900000|2024-05-02 13:35:00|7.06|5.26|7.12|5.32|7.13|5.33|7.06|5.26|0
1714657200000|2024-05-02 13:40:00|7.11|5.31|7.01|5.21|7.14|5.34|6.88|5.08|0
1714657500000|2024-05-02 13:45:00|7|5.2|7.09|5.29|7.09|5.29|6.98|5.18|0
1714657800000|2024-05-02 13:50:00|7.08|5.28|7.04|5.24|7.09|5.29|7.03|5.23|0
1714658100000|2024-05-02 13:55:00|7.05|5.25|7.06|5.26|7.06|5.26|7.02|5.22|0
1714658400000|2024-05-02 14:00:00|7.07|5.27|6.9|5.1|7.2|5.4|6.9|5.1|0
1714658700000|2024-05-02 14:05:00|6.95|5.15|7.12|5.32|7.14|5.34|6.93|5.13|0
1714659000000|2024-05-02 14:10:00|7.11|5.31|6.9|5.1|7.12|5.32|6.79|4.99|0
1714659300000|2024-05-02 14:15:00|6.89|5.09|6.86|5.06|6.9|5.1|6.84|5.04|0
1714659600000|2024-05-02 14:20:00|6.87|5.07|6.77|4.97|6.89|5.09|6.76|4.96|0
1714659900000|2024-05-02 14:25:00|6.76|4.96|6.76|4.96|6.79|4.99|6.74|4.94|0
1714660200000|2024-05-02 14:30:00|6.77|4.97|6.82|5.02|6.88|5.08|6.71|4.91|0
1714660500000|2024-05-02 14:35:00|6.83|5.03|6.87|5.07|6.9|5.1|6.83|5.03|0
1714660800000|2024-05-02 14:40:00|6.88|5.08|6.96|5.16|7|5.2|6.86|5.06|0
1714661100000|2024-05-02 14:45:00|6.97|5.17|6.8|5|7|5.2|6.79|4.99|0
1714661400000|2024-05-02 14:50:00|6.81|5.01|6.82|5.02|6.83|5.03|6.8|5|0
1714661700000|2024-05-02 14:55:00|6.81|5.01|6.73|4.93|6.82|5.02|6.72|4.92|0
1714662000000|2024-05-02 15:00:00|6.74|4.94|6.88|5.08|6.9|5.1|6.72|4.92|0
1714662300000|2024-05-02 15:05:00|6.89|5.09|6.82|5.02|6.91|5.11|6.82|5.02|0
1714662600000|2024-05-02 15:10:00|6.83|5.03|6.83|5.03|6.85|5.05|6.82|5.02|0
1714662900000|2024-05-02 15:15:00|6.84|5.04|6.85|5.05|6.86|5.06|6.83|5.03|0
1714663200000|2024-05-02 15:20:00|6.84|5.04|6.86|5.06|6.88|5.08|6.84|5.04|0
1714663500000|2024-05-02 15:25:00|6.87|5.07|6.75|4.95|6.87|5.07|6.53|4.73|0
1714663800000|2024-05-02 15:30:00|6.74|4.94|6.78|4.98|6.82|5.02|6.73|4.93|0
1714664100000|2024-05-02 15:35:00|6.77|4.97|6.77|4.97|6.79|4.99|6.76|4.96|0
1714664400000|2024-05-02 15:40:00|6.78|4.98|6.73|4.93|6.78|4.98|6.72|4.92|0
1714664700000|2024-05-02 15:45:00|6.74|4.94|6.73|4.93|6.75|4.95|6.72|4.92|0
1714665000000|2024-05-02 15:50:00|6.74|4.94|6.68|4.88|6.74|4.94|6.68|4.88|0
1714665300000|2024-05-02 15:55:00|6.67|4.87|6.68|4.88|6.68|4.88|6.66|4.86|0
1714665600000|2024-05-02 16:00:00|6.67|4.87|6.69|4.89|6.7|4.9|6.67|4.87|0
1714665900000|2024-05-02 16:05:00|6.68|4.88|6.73|4.93|6.74|4.94|6.68|4.88|0
1714666200000|2024-05-02 16:10:00|6.74|4.94|6.77|4.97|6.77|4.97|6.73|4.93|0
1714666500000|2024-05-02 16:15:00|6.76|4.96|6.77|4.97|6.79|4.99|6.75|4.95|0
1714666800000|2024-05-02 16:20:00|6.78|4.98|6.73|4.93|6.78|4.98|6.72|4.92|0
1714667100000|2024-05-02 16:25:00|6.72|4.92|6.73|4.93|6.74|4.94|6.72|4.92|0
1714667400000|2024-05-02 16:30:00|6.74|4.94|6.77|4.97|6.79|4.99|6.74|4.94|0
1714667700000|2024-05-02 16:35:00|6.78|4.98|6.75|4.95|6.83|5.03|6.75|4.95|0
1714668000000|2024-05-02 16:40:00|6.74|4.94|6.73|4.93|6.75|4.95|6.72|4.92|0
1714668300000|2024-05-02 16:45:00|6.74|4.94|6.72|4.92|6.75|4.95|6.72|4.92|0
1714668600000|2024-05-02 16:50:00|6.73|4.93|6.74|4.94|6.75|4.95|6.71|4.91|0
1714668900000|2024-05-02 16:55:00|6.75|4.95|6.73|4.93|6.77|4.97|6.73|4.93|0
1714669200000|2024-05-02 17:00:00|6.72|4.92|6.71|4.91|6.72|4.92|6.7|4.9|0
1714669500000|2024-05-02 17:05:00|6.7|4.9|6.67|4.87|6.72|4.92|6.66|4.86|0
1714669800000|2024-05-02 17:10:00|6.66|4.86|6.61|4.81|6.68|4.88|6.59|4.79|0
1714670100000|2024-05-02 17:15:00|6.62|4.82|6.61|4.81|6.62|4.82|6.59|4.79|0
1714670400000|2024-05-02 17:20:00|6.62|4.82|6.58|4.78|6.62|4.82|6.58|4.78|0
1714670700000|2024-05-02 17:25:00|6.59|4.79|6.69|4.89|6.75|4.95|6.59|4.79|0
1714671000000|2024-05-02 17:30:00|6.68|4.88|6.73|4.93|6.74|4.94|6.66|4.86|0
1714671300000|2024-05-02 17:35:00|6.72|4.92|6.73|4.93|6.76|4.96|6.71|4.91|0
1714671600000|2024-05-02 17:40:00|6.72|4.92|6.71|4.91|6.75|4.95|6.7|4.9|0
1714671900000|2024-05-02 17:45:00|6.72|4.92|6.72|4.92|6.73|4.93|6.69|4.89|0
1714672200000|2024-05-02 17:50:00|6.71|4.91|6.74|4.94|6.74|4.94|6.71|4.91|0
1714672500000|2024-05-02 17:55:00|6.73|4.93|6.71|4.91|6.74|4.94|6.7|4.9|0
1714672800000|2024-05-02 18:00:00|6.72|4.92|6.68|4.88|6.73|4.93|6.68|4.88|0
1714673100000|2024-05-02 18:05:00|6.69|4.89|6.65|4.85|6.7|4.9|6.63|4.83|0
1714673400000|2024-05-02 18:10:00|6.64|4.84|6.66|4.86|6.67|4.87|6.63|4.83|0
1714673700000|2024-05-02 18:15:00|6.65|4.85|6.68|4.88|6.7|4.9|6.65|4.85|0
1714674000000|2024-05-02 18:20:00|6.69|4.89|6.68|4.88|6.7|4.9|6.68|4.88|0
1714674300000|2024-05-02 18:25:00|6.67|4.87|6.65|4.85|6.68|4.88|6.64|4.84|0
1714674600000|2024-05-02 18:30:00|6.64|4.84|6.61|4.81|6.65|4.85|6.6|4.8|0
1714674900000|2024-05-02 18:35:00|6.6|4.8|6.61|4.81|6.61|4.81|6.59|4.79|0
1714675200000|2024-05-02 18:40:00|6.62|4.82|6.62|4.82|6.63|4.83|6.59|4.79|0
1714675500000|2024-05-02 18:45:00|6.61|4.81|6.7|4.9|6.81|5.01|6.58|4.78|0
1714675800000|2024-05-02 18:50:00|6.69|4.89|6.69|4.89|6.7|4.9|6.65|4.85|0
1714676100000|2024-05-02 18:55:00|6.68|4.88|6.67|4.87|6.69|4.89|6.65|4.85|0
1714676400000|2024-05-02 19:00:00|6.66|4.86|6.69|4.89|6.72|4.92|6.66|4.86|0
1714676700000|2024-05-02 19:05:00|6.67|4.87|6.63|4.83|6.68|4.88|6.63|4.83|0
1714677000000|2024-05-02 19:10:00|6.64|4.84|6.68|4.88|6.71|4.91|6.62|4.82|0
1714677300000|2024-05-02 19:15:00|6.69|4.89|6.7|4.9|6.71|4.91|6.66|4.86|0
1714677600000|2024-05-02 19:20:00|6.69|4.89|6.66|4.86|6.7|4.9|6.64|4.84|0
1714677900000|2024-05-02 19:25:00|6.65|4.85|6.67|4.87|6.68|4.88|6.65|4.85|0
1714678200000|2024-05-02 19:30:00|6.68|4.88|6.74|4.94|6.74|4.94|6.67|4.87|0
1714678500000|2024-05-02 19:35:00|6.75|4.95|6.76|4.96|6.79|4.99|6.74|4.94|0
1714678800000|2024-05-02 19:40:00|6.75|4.95|6.8|5|6.8|5|6.75|4.95|0
1714679100000|2024-05-02 19:45:00|6.81|5.01|6.77|4.97|6.82|5.02|6.76|4.96|0
1714679400000|2024-05-02 19:50:00|6.78|4.98|6.79|4.99|6.8|5|6.76|4.96|0
1714679700000|2024-05-02 19:55:00|6.78|4.98|6.69|4.89|6.8|5|6.69|4.89|0
1714680000000|2024-05-02 20:00:00|6.7|4.9|6.66|4.86|6.72|4.92|6.64|4.84|0
1714680300000|2024-05-02 20:05:00|6.67|4.87|6.69|4.89|6.71|4.91|6.67|4.87|0
1714680600000|2024-05-02 20:10:00|6.68|4.88|6.7|4.9|6.71|4.91|6.68|4.88|0
1714680900000|2024-05-02 20:15:00|6.8|4.8|6.83|4.83|6.83|4.83|6.8|4.8|0
1714681200000|2024-05-02 20:20:00|6.82|4.82|6.81|4.81|6.83|4.83|6.8|4.8|0
1714681500000|2024-05-02 20:25:00|6.82|4.82|6.8|4.8|6.82|4.82|6.79|4.79|0
1714681800000|2024-05-02 20:30:00|6.74|4.74|6.69|4.69|6.74|4.74|6.65|4.65|0
1714682100000|2024-05-02 20:35:00|6.7|4.7|6.68|4.68|6.7|4.7|6.67|4.67|0
1714682400000|2024-05-02 20:40:00|6.67|4.67|6.6|4.6|6.67|4.67|6.6|4.6|0
1714682700000|2024-05-02 20:45:00|6.59|4.59|6.62|4.62|6.62|4.62|6.59|4.59|0
1714683000000|2024-05-02 20:50:00|6.63|4.63|6.62|4.62|6.63|4.63|6.6|4.6|0
1714683300000|2024-05-02 20:55:00|6.63|4.63|6.61|4.61|6.63|4.63|6.61|4.61|0
1714683600000|2024-05-02 21:00:00|6.62|4.62|6.61|4.61|6.62|4.62|6.61|4.61|0
1714683900000|2024-05-02 21:05:00|6.62|4.62|6.63|4.63|6.63|4.63|6.61|4.61|0
1714684200000|2024-05-02 21:10:00|6.64|4.64|6.64|4.64|6.64|4.64|6.63|4.63|0
1714684500000|2024-05-02 21:15:00|6.63|4.63|6.64|4.64|6.64|4.64|6.63|4.63|0
1714684800000|2024-05-02 21:20:00|6.63|4.63|6.63|4.63|6.64|4.64|6.63|4.63|0
1714685100000|2024-05-02 21:25:00|6.64|4.64|6.63|4.63|6.64|4.64|6.63|4.63|0
1714685700000|2024-05-02 21:35:00|6.68|4.68|6.65|4.65|6.68|4.68|6.64|4.64|0
1714686000000|2024-05-02 21:40:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1714686300000|2024-05-02 21:45:00|6.65|4.65|6.64|4.64|6.66|4.66|6.64|4.64|0
1714686900000|2024-05-02 21:55:00|6.63|4.63|6.63|4.63|6.64|4.64|6.62|4.62|0
1714687200000|2024-05-02 22:00:00|6.62|4.62|6.64|4.64|6.65|4.65|6.62|4.62|0
1714687500000|2024-05-02 22:05:00|6.63|4.63|6.65|4.65|6.66|4.66|6.63|4.63|0
1714687800000|2024-05-02 22:10:00|6.64|4.64|6.63|4.63|6.65|4.65|6.62|4.62|0
1714688100000|2024-05-02 22:15:00|6.62|4.62|6.6|4.6|6.62|4.62|6.54|4.54|0
1714688400000|2024-05-02 22:20:00|6.61|4.61|6.62|4.62|6.63|4.63|6.59|4.59|0
1714688700000|2024-05-02 22:25:00|6.6|4.6|6.63|4.63|6.63|4.63|6.6|4.6|0
1714689000000|2024-05-02 22:30:00|6.64|4.64|6.65|4.65|6.66|4.66|6.63|4.63|0
1714689300000|2024-05-02 22:35:00|6.66|4.66|6.65|4.65|6.67|4.67|6.65|4.65|0
1714689600000|2024-05-02 22:40:00|6.64|4.64|6.65|4.65|6.66|4.66|6.64|4.64|0
1714689900000|2024-05-02 22:45:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1714690200000|2024-05-02 22:50:00|6.65|4.65|6.65|4.65|6.66|4.66|6.65|4.65|0
1714690800000|2024-05-02 23:00:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1714691100000|2024-05-02 23:05:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1714691400000|2024-05-02 23:10:00|6.66|4.66|6.63|4.63|6.66|4.66|6.63|4.63|0
1714691700000|2024-05-02 23:15:00|6.65|4.65|6.65|4.65|6.66|4.66|6.64|4.64|0
1714692000000|2024-05-02 23:20:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1714692300000|2024-05-02 23:25:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1714692600000|2024-05-02 23:30:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1714693500000|2024-05-02 23:45:00|6.66|4.66|6.64|4.64|6.66|4.66|6.64|4.64|0
1714693800000|2024-05-02 23:50:00|6.63|4.63|6.63|4.63|6.63|4.63|6.63|4.63|0
1714694100000|2024-05-02 23:55:00|6.64|4.64|6.64|4.64|6.64|4.64|6.63|4.63|0
1714694400000|2024-05-03 00:00:00|6.63|4.63|6.65|4.65|6.66|4.66|6.63|4.63|0
1714694700000|2024-05-03 00:05:00|6.66|4.66|6.66|4.66|6.67|4.67|6.66|4.66|0
1714695000000|2024-05-03 00:10:00|6.65|4.65|6.65|4.65|6.66|4.66|6.65|4.65|0
1714695300000|2024-05-03 00:15:00|6.55|4.75|6.57|4.77|6.57|4.77|6.54|4.74|0
1714695600000|2024-05-03 00:20:00|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1714695900000|2024-05-03 00:25:00|6.56|4.76|6.55|4.75|6.56|4.76|6.55|4.75|0
1714696200000|2024-05-03 00:30:00|6.54|4.74|6.53|4.73|6.55|4.75|6.53|4.73|0
1714696500000|2024-05-03 00:35:00|6.52|4.72|6.52|4.72|6.53|4.73|6.51|4.71|0
1714696800000|2024-05-03 00:40:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1714697100000|2024-05-03 00:45:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1714697400000|2024-05-03 00:50:00|6.51|4.71|6.51|4.71|6.51|4.71|6.5|4.7|0
1714698000000|2024-05-03 01:00:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1714698300000|2024-05-03 01:05:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1714698600000|2024-05-03 01:10:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1714698900000|2024-05-03 01:15:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1714699200000|2024-05-03 01:20:00|6.5|4.7|6.49|4.69|6.51|4.71|6.49|4.69|0
1714699500000|2024-05-03 01:25:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1714699800000|2024-05-03 01:30:00|6.49|4.69|6.49|4.69|6.5|4.7|6.49|4.69|0
1714700100000|2024-05-03 01:35:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1714700400000|2024-05-03 01:40:00|6.48|4.68|6.51|4.71|6.51|4.71|6.48|4.68|0
1714700700000|2024-05-03 01:45:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1714701000000|2024-05-03 01:50:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1714701300000|2024-05-03 01:55:00|6.5|4.7|6.52|4.72|6.52|4.72|6.5|4.7|0
1714701600000|2024-05-03 02:00:00|6.51|4.71|6.52|4.72|6.53|4.73|6.51|4.71|0
1714701900000|2024-05-03 02:05:00|6.53|4.73|6.52|4.72|6.53|4.73|6.51|4.71|0
1714702200000|2024-05-03 02:10:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1714702500000|2024-05-03 02:15:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1714702800000|2024-05-03 02:20:00|6.51|4.71|6.53|4.73|6.53|4.73|6.51|4.71|0
1714703400000|2024-05-03 02:30:00|6.52|4.72|6.52|4.72|6.53|4.73|6.52|4.72|0
1714703700000|2024-05-03 02:35:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1714704000000|2024-05-03 02:40:00|6.53|4.73|6.53|4.73|6.53|4.73|6.52|4.72|0
1714704300000|2024-05-03 02:45:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1714704900000|2024-05-03 02:55:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1714705200000|2024-05-03 03:00:00|6.54|4.74|6.53|4.73|6.54|4.74|6.52|4.72|0
1714705500000|2024-05-03 03:05:00|6.52|4.72|6.53|4.73|6.54|4.74|6.52|4.72|0
1714706100000|2024-05-03 03:15:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1714706400000|2024-05-03 03:20:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1714707000000|2024-05-03 03:30:00|6.52|4.72|6.52|4.72|6.52|4.72|6.52|4.72|0
1714707300000|2024-05-03 03:35:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1714707600000|2024-05-03 03:40:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1714707900000|2024-05-03 03:45:00|6.53|4.73|6.53|4.73|6.53|4.73|6.52|4.72|0
1714708200000|2024-05-03 03:50:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1714708500000|2024-05-03 03:55:00|6.52|4.72|6.52|4.72|6.52|4.72|6.52|4.72|0
1714709100000|2024-05-03 04:05:00|6.53|4.73|6.53|4.73|6.53|4.73|6.53|4.73|0
1714709700000|2024-05-03 04:15:00|6.52|4.72|6.52|4.72|6.53|4.73|6.52|4.72|0
1714710000000|2024-05-03 04:20:00|6.53|4.73|6.53|4.73|6.53|4.73|6.52|4.72|0
1714710300000|2024-05-03 04:25:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1714710600000|2024-05-03 04:30:00|6.54|4.74|6.54|4.74|6.54|4.74|6.54|4.74|0
1714710900000|2024-05-03 04:35:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1714711500000|2024-05-03 04:45:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1714711800000|2024-05-03 04:50:00|6.53|4.73|6.55|4.75|6.55|4.75|6.53|4.73|0
1714712100000|2024-05-03 04:55:00|6.54|4.74|6.55|4.75|6.55|4.75|6.54|4.74|0
1714712400000|2024-05-03 05:00:00|6.54|4.74|6.55|4.75|6.55|4.75|6.54|4.74|0
1714712700000|2024-05-03 05:05:00|6.54|4.74|6.55|4.75|6.55|4.75|6.54|4.74|0
1714713600000|2024-05-03 05:20:00|6.72|4.92|6.65|4.85|6.72|4.92|6.65|4.85|0
1714713900000|2024-05-03 05:25:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1714714200000|2024-05-03 05:30:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1714714500000|2024-05-03 05:35:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1714714800000|2024-05-03 05:40:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1714715100000|2024-05-03 05:45:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1714715400000|2024-05-03 05:50:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1714715700000|2024-05-03 05:55:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1714716000000|2024-05-03 06:00:00|6.64|4.84|6.66|4.86|6.66|4.86|6.63|4.83|0
1714716300000|2024-05-03 06:05:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1714716600000|2024-05-03 06:10:00|6.65|4.85|6.64|4.84|6.66|4.86|6.63|4.83|0
1714716900000|2024-05-03 06:15:00|6.65|4.85|6.65|4.85|6.66|4.86|6.64|4.84|0
1714717200000|2024-05-03 06:20:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1714717500000|2024-05-03 06:25:00|6.66|4.86|6.66|4.86|6.67|4.87|6.66|4.86|0
1714717800000|2024-05-03 06:30:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1714718100000|2024-05-03 06:35:00|6.65|4.85|6.65|4.85|6.66|4.86|6.64|4.84|0
1714718400000|2024-05-03 06:40:00|6.64|4.84|6.65|4.85|6.65|4.85|6.64|4.84|0
1714718700000|2024-05-03 06:45:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1714719300000|2024-05-03 06:55:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1714719600000|2024-05-03 07:00:00|6.64|4.84|6.65|4.85|6.66|4.86|6.64|4.84|0
1714719900000|2024-05-03 07:05:00|6.66|4.86|6.68|4.88|6.68|4.88|6.66|4.86|0
1714720200000|2024-05-03 07:10:00|6.67|4.87|6.67|4.87|6.68|4.88|6.65|4.85|0
1714720500000|2024-05-03 07:15:00|6.66|4.86|6.69|4.89|6.69|4.89|6.65|4.85|0
1714720800000|2024-05-03 07:20:00|6.68|4.88|6.69|4.89|6.7|4.9|6.68|4.88|0
1714721100000|2024-05-03 07:25:00|6.68|4.88|6.69|4.89|6.69|4.89|6.68|4.88|0
1714721400000|2024-05-03 07:30:00|6.68|4.88|6.69|4.89|6.69|4.89|6.68|4.88|0
1714721700000|2024-05-03 07:35:00|6.68|4.88|6.69|4.89|6.7|4.9|6.68|4.88|0
1714722000000|2024-05-03 07:40:00|6.7|4.9|6.69|4.89|6.7|4.9|6.68|4.88|0
1714722300000|2024-05-03 07:45:00|6.68|4.88|6.66|4.86|6.69|4.89|6.66|4.86|0
1714722600000|2024-05-03 07:50:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1714722900000|2024-05-03 07:55:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1714723200000|2024-05-03 08:00:00|6.64|4.84|6.63|4.83|6.65|4.85|6.63|4.83|0
1714723800000|2024-05-03 08:10:00|6.62|4.82|6.64|4.84|6.64|4.84|6.62|4.82|0
1714724100000|2024-05-03 08:15:00|6.65|4.85|6.63|4.83|6.65|4.85|6.63|4.83|0
1714724400000|2024-05-03 08:20:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1714724700000|2024-05-03 08:25:00|6.64|4.84|6.62|4.82|6.64|4.84|6.61|4.81|0
1714725000000|2024-05-03 08:30:00|6.63|4.83|6.6|4.8|6.63|4.83|6.6|4.8|0
1714725300000|2024-05-03 08:35:00|6.61|4.81|6.6|4.8|6.61|4.81|6.59|4.79|0
1714725600000|2024-05-03 08:40:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1714725900000|2024-05-03 08:45:00|6.6|4.8|6.6|4.8|6.61|4.81|6.59|4.79|0
1714726200000|2024-05-03 08:50:00|6.59|4.79|6.6|4.8|6.6|4.8|6.59|4.79|0
1714726500000|2024-05-03 08:55:00|6.59|4.79|6.61|4.81|6.61|4.81|6.59|4.79|0
1714726800000|2024-05-03 09:00:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1714727100000|2024-05-03 09:05:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1714727400000|2024-05-03 09:10:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1714727700000|2024-05-03 09:15:00|6.6|4.8|6.61|4.81|6.62|4.82|6.6|4.8|0
1714728000000|2024-05-03 09:20:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1714728300000|2024-05-03 09:25:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1714728600000|2024-05-03 09:30:00|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1714728900000|2024-05-03 09:35:00|6.61|4.81|6.6|4.8|6.61|4.81|6.59|4.79|0
1714729200000|2024-05-03 09:40:00|6.66|4.86|6.6|4.8|6.66|4.86|6.6|4.8|0
1714729500000|2024-05-03 09:45:00|6.59|4.79|6.6|4.8|6.61|4.81|6.59|4.79|0
1714729800000|2024-05-03 09:50:00|6.61|4.81|6.59|4.79|6.61|4.81|6.59|4.79|0
1714730100000|2024-05-03 09:55:00|6.6|4.8|6.59|4.79|6.6|4.8|6.59|4.79|0
1714730400000|2024-05-03 10:00:00|6.58|4.78|6.57|4.77|6.59|4.79|6.57|4.77|0
1714730700000|2024-05-03 10:05:00|6.55|4.75|6.75|4.95|6.75|4.95|6.48|4.68|0
1714731000000|2024-05-03 10:10:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1714731300000|2024-05-03 10:15:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1714731600000|2024-05-03 10:20:00|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1714731900000|2024-05-03 10:25:00|6.76|4.96|6.75|4.95|6.76|4.96|6.74|4.94|0
1714732200000|2024-05-03 10:30:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1714732500000|2024-05-03 10:35:00|6.76|4.96|6.77|4.97|6.77|4.97|6.75|4.95|0
1714732800000|2024-05-03 10:40:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1714733100000|2024-05-03 10:45:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1714733400000|2024-05-03 10:50:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1714733700000|2024-05-03 10:55:00|6.78|4.98|6.78|4.98|6.78|4.98|6.77|4.97|0
1714734000000|2024-05-03 11:00:00|6.79|4.99|6.79|4.99|6.8|5|6.77|4.97|0
1714734300000|2024-05-03 11:05:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1714734600000|2024-05-03 11:10:00|6.8|5|6.78|4.98|6.8|5|6.78|4.98|0
1714734900000|2024-05-03 11:15:00|6.79|4.99|6.77|4.97|6.79|4.99|6.76|4.96|0
1714735200000|2024-05-03 11:20:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1714735500000|2024-05-03 11:25:00|6.76|4.96|6.74|4.94|6.77|4.97|6.74|4.94|0
1714735800000|2024-05-03 11:30:00|6.75|4.95|6.76|4.96|6.76|4.96|6.74|4.94|0
1714736100000|2024-05-03 11:35:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1714736400000|2024-05-03 11:40:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1714736700000|2024-05-03 11:45:00|6.76|4.96|6.79|4.99|6.79|4.99|6.76|4.96|0
1714737000000|2024-05-03 11:50:00|6.78|4.98|6.8|5|6.81|5.01|6.78|4.98|0
1714737300000|2024-05-03 11:55:00|6.79|4.99|6.79|4.99|6.8|5|6.77|4.97|0
1714737600000|2024-05-03 12:00:00|6.78|4.98|6.76|4.96|6.79|4.99|6.75|4.95|0
1714737900000|2024-05-03 12:05:00|6.77|4.97|6.77|4.97|6.77|4.97|6.75|4.95|0
1714738200000|2024-05-03 12:10:00|6.76|4.96|6.75|4.95|6.78|4.98|6.75|4.95|0
1714738500000|2024-05-03 12:15:00|6.76|4.96|6.74|4.94|6.77|4.97|6.74|4.94|0
1714738800000|2024-05-03 12:20:00|6.75|4.95|6.76|4.96|6.76|4.96|6.74|4.94|0
1714739100000|2024-05-03 12:25:00|6.77|4.97|6.75|4.95|6.77|4.97|6.72|4.92|0
1714739400000|2024-05-03 12:30:00|6.76|4.96|6.7|4.9|6.89|5.09|6.41|4.61|0
1714739700000|2024-05-03 12:35:00|6.71|4.91|6.68|4.88|6.71|4.91|6.62|4.82|0
1714740000000|2024-05-03 12:40:00|6.67|4.87|6.39|4.59|6.7|4.9|6.33|4.53|0
1714740300000|2024-05-03 12:45:00|6.37|4.57|6.42|4.62|6.45|4.65|6.34|4.54|0
1714740600000|2024-05-03 12:50:00|6.41|4.61|6.43|4.63|6.45|4.65|6.39|4.59|0
1714740900000|2024-05-03 12:55:00|6.42|4.62|6.41|4.61|6.43|4.63|6.4|4.6|0
1714741200000|2024-05-03 13:00:00|6.42|4.62|6.4|4.6|6.43|4.63|6.38|4.58|0
1714741500000|2024-05-03 13:05:00|6.39|4.59|6.43|4.63|6.45|4.65|6.39|4.59|0
1714741800000|2024-05-03 13:10:00|6.44|4.64|6.44|4.64|6.45|4.65|6.42|4.62|0
1714742100000|2024-05-03 13:15:00|6.43|4.63|6.44|4.64|6.47|4.67|6.43|4.63|0
1714742400000|2024-05-03 13:20:00|6.43|4.63|6.45|4.65|6.46|4.66|6.43|4.63|0
1714742700000|2024-05-03 13:25:00|6.46|4.66|6.37|4.57|6.46|4.66|6.36|4.56|0
1714743000000|2024-05-03 13:30:00|6.38|4.58|6.45|4.65|6.46|4.66|6.34|4.54|0
1714743300000|2024-05-03 13:35:00|6.46|4.66|6.46|4.66|6.51|4.71|6.45|4.65|0
1714743600000|2024-05-03 13:40:00|6.45|4.65|6.61|4.81|6.78|4.98|6.37|4.57|0
1714743900000|2024-05-03 13:45:00|6.58|4.78|6.58|4.78|6.62|4.82|6.56|4.76|0
1714744200000|2024-05-03 13:50:00|6.57|4.77|6.55|4.75|6.61|4.81|6.54|4.74|0
1714744500000|2024-05-03 13:55:00|6.54|4.74|6.56|4.76|6.56|4.76|6.52|4.72|0
1714744800000|2024-05-03 14:00:00|6.48|4.68|6.73|4.93|6.74|4.94|6.48|4.68|0
1714745100000|2024-05-03 14:05:00|6.72|4.92|6.63|4.83|6.73|4.93|6.61|4.81|0
1714745400000|2024-05-03 14:10:00|6.61|4.81|6.68|4.88|6.71|4.91|6.6|4.8|0
1714745700000|2024-05-03 14:15:00|6.66|4.86|6.69|4.89|6.7|4.9|6.57|4.77|0
1714746000000|2024-05-03 14:20:00|6.67|4.87|6.69|4.89|6.75|4.95|6.67|4.87|0
1714746300000|2024-05-03 14:25:00|6.7|4.9|6.61|4.81|6.78|4.98|6.56|4.76|0
1714746600000|2024-05-03 14:30:00|6.59|4.79|6.65|4.85|6.66|4.86|6.56|4.76|0
1714746900000|2024-05-03 14:35:00|6.66|4.86|6.61|4.81|6.69|4.89|6.6|4.8|0
1714747200000|2024-05-03 14:40:00|6.6|4.8|6.54|4.74|6.64|4.84|6.54|4.74|0
1714747500000|2024-05-03 14:45:00|6.55|4.75|6.56|4.76|6.57|4.77|6.53|4.73|0
1714747800000|2024-05-03 14:50:00|6.57|4.77|6.64|4.84|6.65|4.85|6.57|4.77|0
1714748100000|2024-05-03 14:55:00|6.63|4.83|6.65|4.85|6.66|4.86|6.61|4.81|0
1714748400000|2024-05-03 15:00:00|6.63|4.83|6.66|4.86|6.66|4.86|6.62|4.82|0
1714748700000|2024-05-03 15:05:00|6.67|4.87|6.68|4.88|6.69|4.89|6.61|4.81|0
1714749000000|2024-05-03 15:10:00|6.67|4.87|6.68|4.88|6.71|4.91|6.66|4.86|0
1714749300000|2024-05-03 15:15:00|6.67|4.87|6.63|4.83|6.68|4.88|6.61|4.81|0
1714749600000|2024-05-03 15:20:00|6.62|4.82|6.62|4.82|6.65|4.85|6.59|4.79|0
1714749900000|2024-05-03 15:25:00|6.61|4.81|6.59|4.79|6.62|4.82|6.58|4.78|0
1714750200000|2024-05-03 15:30:00|6.58|4.78|6.48|4.68|6.59|4.79|6.48|4.68|0
1714750500000|2024-05-03 15:35:00|6.47|4.67|6.48|4.68|6.49|4.69|6.46|4.66|0
1714750800000|2024-05-03 15:40:00|6.47|4.67|6.49|4.69|6.49|4.69|6.44|4.64|0
1714751100000|2024-05-03 15:45:00|6.48|4.68|6.49|4.69|6.51|4.71|6.46|4.66|0
1714751400000|2024-05-03 15:50:00|6.48|4.68|6.39|4.59|6.49|4.69|6.33|4.53|0
1714751700000|2024-05-03 15:55:00|6.38|4.58|6.41|4.61|6.41|4.61|6.37|4.57|0
1714752000000|2024-05-03 16:00:00|6.4|4.6|6.39|4.59|6.41|4.61|6.37|4.57|0
1714752300000|2024-05-03 16:05:00|6.38|4.58|6.51|4.71|6.53|4.73|6.37|4.57|0
1714752600000|2024-05-03 16:10:00|6.52|4.72|6.54|4.74|6.55|4.75|6.51|4.71|0
1714752900000|2024-05-03 16:15:00|6.55|4.75|6.54|4.74|6.55|4.75|6.52|4.72|0
1714753200000|2024-05-03 16:20:00|6.55|4.75|6.52|4.72|6.56|4.76|6.51|4.71|0
1714753500000|2024-05-03 16:25:00|6.51|4.71|6.51|4.71|6.52|4.72|6.49|4.69|0
1714753800000|2024-05-03 16:30:00|6.5|4.7|6.51|4.71|6.52|4.72|6.5|4.7|0
1714754100000|2024-05-03 16:35:00|6.5|4.7|6.48|4.68|6.51|4.71|6.47|4.67|0
1714754400000|2024-05-03 16:40:00|6.47|4.67|6.49|4.69|6.49|4.69|6.46|4.66|0
1714754700000|2024-05-03 16:45:00|6.48|4.68|6.5|4.7|6.5|4.7|6.47|4.67|0
1714755000000|2024-05-03 16:50:00|6.49|4.69|6.54|4.74|6.54|4.74|6.49|4.69|0
1714755300000|2024-05-03 16:55:00|6.55|4.75|6.53|4.73|6.56|4.76|6.53|4.73|0
1714755600000|2024-05-03 17:00:00|6.52|4.72|6.52|4.72|6.54|4.74|6.51|4.71|0
1714755900000|2024-05-03 17:05:00|6.51|4.71|6.5|4.7|6.51|4.71|6.48|4.68|0
1714756200000|2024-05-03 17:10:00|6.49|4.69|6.46|4.66|6.49|4.69|6.46|4.66|0
1714756500000|2024-05-03 17:15:00|6.47|4.67|6.48|4.68|6.49|4.69|6.45|4.65|0
1714756800000|2024-05-03 17:20:00|6.49|4.69|6.49|4.69|6.5|4.7|6.48|4.68|0
1714757100000|2024-05-03 17:25:00|6.5|4.7|6.49|4.69|6.5|4.7|6.47|4.67|0
1714757400000|2024-05-03 17:30:00|6.48|4.68|6.48|4.68|6.53|4.73|6.48|4.68|0
1714757700000|2024-05-03 17:35:00|6.49|4.69|6.47|4.67|6.49|4.69|6.47|4.67|0
1714758000000|2024-05-03 17:40:00|6.46|4.66|6.49|4.69|6.49|4.69|6.45|4.65|0
1714758300000|2024-05-03 17:45:00|6.48|4.68|6.47|4.67|6.49|4.69|6.46|4.66|0
1714758600000|2024-05-03 17:50:00|6.46|4.66|6.45|4.65|6.47|4.67|6.45|4.65|0
1714758900000|2024-05-03 17:55:00|6.46|4.66|6.47|4.67|6.47|4.67|6.44|4.64|0
1714759200000|2024-05-03 18:00:00|6.46|4.66|6.44|4.64|6.46|4.66|6.44|4.64|0
1714759500000|2024-05-03 18:05:00|6.45|4.65|6.56|4.76|6.57|4.77|6.42|4.62|0
1714759800000|2024-05-03 18:10:00|6.57|4.77|6.58|4.78|6.58|4.78|6.55|4.75|0
1714760100000|2024-05-03 18:15:00|6.57|4.77|6.55|4.75|6.58|4.78|6.55|4.75|0
1714760400000|2024-05-03 18:20:00|6.56|4.76|6.56|4.76|6.57|4.77|6.55|4.75|0
1714760700000|2024-05-03 18:25:00|6.55|4.75|6.57|4.77|6.57|4.77|6.54|4.74|0
1714761000000|2024-05-03 18:30:00|6.56|4.76|6.55|4.75|6.57|4.77|6.55|4.75|0
1714761300000|2024-05-03 18:35:00|6.56|4.76|6.58|4.78|6.58|4.78|6.54|4.74|0
1714761600000|2024-05-03 18:40:00|6.59|4.79|6.58|4.78|6.6|4.8|6.56|4.76|0
1714761900000|2024-05-03 18:45:00|6.57|4.77|6.58|4.78|6.6|4.8|6.57|4.77|0
1714762200000|2024-05-03 18:50:00|6.57|4.77|6.58|4.78|6.58|4.78|6.56|4.76|0
1714762500000|2024-05-03 18:55:00|6.59|4.79|6.59|4.79|6.61|4.81|6.57|4.77|0
1714762800000|2024-05-03 19:00:00|6.6|4.8|6.57|4.77|6.61|4.81|6.57|4.77|0
1714763100000|2024-05-03 19:05:00|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1714763400000|2024-05-03 19:10:00|6.56|4.76|6.51|4.71|6.56|4.76|6.45|4.65|0
1714763700000|2024-05-03 19:15:00|6.52|4.72|6.52|4.72|6.53|4.73|6.49|4.69|0
1714764000000|2024-05-03 19:20:00|6.53|4.73|6.52|4.72|6.53|4.73|6.51|4.71|0
1714764300000|2024-05-03 19:25:00|6.53|4.73|6.5|4.7|6.53|4.73|6.5|4.7|0
1714764600000|2024-05-03 19:30:00|6.51|4.71|6.54|4.74|6.54|4.74|6.5|4.7|0
1714764900000|2024-05-03 19:35:00|6.55|4.75|6.51|4.71|6.55|4.75|6.49|4.69|0
1714765200000|2024-05-03 19:40:00|6.5|4.7|6.51|4.71|6.52|4.72|6.49|4.69|0
1714765500000|2024-05-03 19:45:00|6.52|4.72|6.55|4.75|6.55|4.75|6.51|4.71|0
1714765800000|2024-05-03 19:50:00|6.54|4.74|6.51|4.71|6.55|4.75|6.49|4.69|0
1714766100000|2024-05-03 19:55:00|6.53|4.73|6.53|4.73|6.55|4.75|6.52|4.72|0
1714766400000|2024-05-03 20:00:00|6.54|4.74|6.5|4.7|6.54|4.74|6.5|4.7|0
1714766700000|2024-05-03 20:05:00|6.51|4.71|6.49|4.69|6.51|4.71|6.49|4.69|0
1714767000000|2024-05-03 20:10:00|6.48|4.68|6.48|4.68|6.49|4.69|6.47|4.67|0
1714955100000|2024-05-06 00:25:00|7.11|5.31|7.1|5.3|7.11|5.31|7.1|5.3|0
1714955400000|2024-05-06 00:30:00|7.11|5.31|7.11|5.31|7.11|5.31|7.11|5.31|0
1714955700000|2024-05-06 00:35:00|7.1|5.3|7.1|5.3|7.1|5.3|7.09|5.29|0
1714956000000|2024-05-06 00:40:00|7.09|5.29|7.09|5.29|7.1|5.3|7.09|5.29|0
1714956600000|2024-05-06 00:50:00|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1714957200000|2024-05-06 01:00:00|7.09|5.29|7.08|5.28|7.09|5.29|7.07|5.27|0
1714957500000|2024-05-06 01:05:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1714957800000|2024-05-06 01:10:00|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1714958400000|2024-05-06 01:20:00|7.08|5.28|7.06|5.26|7.08|5.28|7.06|5.26|0
1714958700000|2024-05-06 01:25:00|7.07|5.27|7.07|5.27|7.07|5.27|7.06|5.26|0
1714959000000|2024-05-06 01:30:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1714959300000|2024-05-06 01:35:00|7.06|5.26|7.07|5.27|7.07|5.27|7.06|5.26|0
1714959900000|2024-05-06 01:45:00|7.08|5.28|7.09|5.29|7.09|5.29|7.08|5.28|0
1714960200000|2024-05-06 01:50:00|7.08|5.28|7.07|5.27|7.09|5.29|7.07|5.27|0
1714960500000|2024-05-06 01:55:00|7.06|5.26|7.06|5.26|7.07|5.27|7.06|5.26|0
1714961100000|2024-05-06 02:05:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1714961400000|2024-05-06 02:10:00|7.07|5.27|7.07|5.27|7.07|5.27|7.06|5.26|0
1714961700000|2024-05-06 02:15:00|7.06|5.26|7.06|5.26|7.07|5.27|7.06|5.26|0
1714962000000|2024-05-06 02:20:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1714962300000|2024-05-06 02:25:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1714962600000|2024-05-06 02:30:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1714962900000|2024-05-06 02:35:00|7.07|5.27|7.07|5.27|7.07|5.27|7.06|5.26|0
1714963800000|2024-05-06 02:50:00|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1714964100000|2024-05-06 02:55:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1714964400000|2024-05-06 03:00:00|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1714964700000|2024-05-06 03:05:00|7.08|5.28|7.08|5.28|7.08|5.28|7.07|5.27|0
1714965000000|2024-05-06 03:10:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1714965600000|2024-05-06 03:20:00|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1714965900000|2024-05-06 03:25:00|7.08|5.28|7.08|5.28|7.08|5.28|7.08|5.28|0
1714966200000|2024-05-06 03:30:00|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1714966500000|2024-05-06 03:35:00|7.06|5.26|7.06|5.26|7.07|5.27|7.06|5.26|0
1714967400000|2024-05-06 03:50:00|7.07|5.27|7.07|5.27|7.07|5.27|7.06|5.26|0
1714967700000|2024-05-06 03:55:00|7.06|5.26|7.06|5.26|7.07|5.27|7.06|5.26|0
1714968000000|2024-05-06 04:00:00|7.07|5.27|7.07|5.27|7.07|5.27|7.07|5.27|0
1714968300000|2024-05-06 04:05:00|7.08|5.28|7.08|5.28|7.08|5.28|7.07|5.27|0
1714968600000|2024-05-06 04:10:00|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1714969500000|2024-05-06 04:25:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1714970100000|2024-05-06 04:35:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1714970400000|2024-05-06 04:40:00|7.08|5.28|7.08|5.28|7.08|5.28|7.07|5.27|0
1714971600000|2024-05-06 05:00:00|7.07|5.27|7.08|5.28|7.08|5.28|7.07|5.27|0
1714971900000|2024-05-06 05:05:00|7.07|5.27|7.07|5.27|7.08|5.28|7.07|5.27|0
1714972500000|2024-05-06 05:15:00|7.08|5.28|7.08|5.28|7.08|5.28|7.07|5.27|0
1714973100000|2024-05-06 05:25:00|7.09|5.29|7.09|5.29|7.09|5.29|7.09|5.29|0
1714973400000|2024-05-06 05:30:00|7.1|5.3|7.09|5.29|7.1|5.3|7.08|5.28|0
1714973700000|2024-05-06 05:35:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1714974000000|2024-05-06 05:40:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1714974300000|2024-05-06 05:45:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1714974600000|2024-05-06 05:50:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1714974900000|2024-05-06 05:55:00|7.08|5.28|7.07|5.27|7.08|5.28|7.07|5.27|0
1714975200000|2024-05-06 06:00:00|7.06|5.26|7.06|5.26|7.07|5.27|7.06|5.26|0
1714975500000|2024-05-06 06:05:00|7.05|5.25|7.06|5.26|7.07|5.27|7.05|5.25|0
1714975800000|2024-05-06 06:10:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1714976100000|2024-05-06 06:15:00|7.05|5.25|7.05|5.25|7.06|5.26|7.05|5.25|0
1714976400000|2024-05-06 06:20:00|7.06|5.26|7.04|5.24|7.06|5.26|7.04|5.24|0
1714976700000|2024-05-06 06:25:00|7.03|5.23|7.03|5.23|7.04|5.24|7.03|5.23|0
1714977000000|2024-05-06 06:30:00|7.04|5.24|7.02|5.22|7.04|5.24|7.02|5.22|0
1714977300000|2024-05-06 06:35:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1714977600000|2024-05-06 06:40:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1714977900000|2024-05-06 06:45:00|7.03|5.23|7.03|5.23|7.03|5.23|7.02|5.22|0
1714978500000|2024-05-06 06:55:00|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1714978800000|2024-05-06 07:00:00|7.02|5.22|7.03|5.23|7.04|5.24|7.02|5.22|0
1714979100000|2024-05-06 07:05:00|7.04|5.24|7.02|5.22|7.04|5.24|7.02|5.22|0
1714979400000|2024-05-06 07:10:00|7.03|5.23|7.01|5.21|7.03|5.23|7.01|5.21|0
1714979700000|2024-05-06 07:15:00|7.02|5.22|7.02|5.22|7.02|5.22|7.01|5.21|0
1714980000000|2024-05-06 07:20:00|7.03|5.23|7.03|5.23|7.04|5.24|7.02|5.22|0
1714980300000|2024-05-06 07:25:00|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1714980600000|2024-05-06 07:30:00|7.04|5.24|7.03|5.23|7.04|5.24|7.02|5.22|0
1714980900000|2024-05-06 07:35:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1714981200000|2024-05-06 07:40:00|7.01|5.21|7.02|5.22|7.03|5.23|7.01|5.21|0
1714981500000|2024-05-06 07:45:00|7.03|5.23|7.02|5.22|7.04|5.24|7.02|5.22|0
1714981800000|2024-05-06 07:50:00|7.03|5.23|7.04|5.24|7.05|5.25|7.03|5.23|0
1714982100000|2024-05-06 07:55:00|7.05|5.25|7.05|5.25|7.05|5.25|7.04|5.24|0
1714982400000|2024-05-06 08:00:00|7.04|5.24|7.04|5.24|7.06|5.26|7.04|5.24|0
1714982700000|2024-05-06 08:05:00|7.03|5.23|7.04|5.24|7.04|5.24|7.03|5.23|0
1714983000000|2024-05-06 08:10:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1714983300000|2024-05-06 08:15:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1714983600000|2024-05-06 08:20:00|7.01|5.21|7|5.2|7.02|5.22|7|5.2|0
1714983900000|2024-05-06 08:25:00|7.01|5.21|7|5.2|7.01|5.21|6.99|5.19|0
1714984200000|2024-05-06 08:30:00|6.99|5.19|6.99|5.19|7|5.2|6.98|5.18|0
1714984500000|2024-05-06 08:35:00|7|5.2|7|5.2|7|5.2|6.99|5.19|0
1714985400000|2024-05-06 08:50:00|6.99|5.19|7|5.2|7|5.2|6.99|5.19|0
1714985700000|2024-05-06 08:55:00|6.99|5.19|6.99|5.19|7|5.2|6.99|5.19|0
1714986000000|2024-05-06 09:00:00|7|5.2|6.99|5.19|7|5.2|6.98|5.18|0
1714986300000|2024-05-06 09:05:00|6.98|5.18|6.98|5.18|6.99|5.19|6.98|5.18|0
1714986600000|2024-05-06 09:10:00|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1714987200000|2024-05-06 09:20:00|6.97|5.17|6.97|5.17|6.98|5.18|6.97|5.17|0
1714987500000|2024-05-06 09:25:00|6.96|5.16|6.96|5.16|6.97|5.17|6.96|5.16|0
1714987800000|2024-05-06 09:30:00|6.97|5.17|6.96|5.16|6.97|5.17|6.96|5.16|0
1714988100000|2024-05-06 09:35:00|6.97|5.17|6.96|5.16|6.97|5.17|6.96|5.16|0
1714988400000|2024-05-06 09:40:00|6.95|5.15|6.96|5.16|6.96|5.16|6.95|5.15|0
1714989000000|2024-05-06 09:50:00|6.95|5.15|6.95|5.15|6.96|5.16|6.95|5.15|0
1714989300000|2024-05-06 09:55:00|6.96|5.16|6.95|5.15|6.96|5.16|6.95|5.15|0
1714989600000|2024-05-06 10:00:00|6.94|5.14|6.94|5.14|6.96|5.16|6.94|5.14|0
1714989900000|2024-05-06 10:05:00|6.95|5.15|6.94|5.14|6.95|5.15|6.93|5.13|0
1714990500000|2024-05-06 10:15:00|6.93|5.13|6.94|5.14|6.94|5.14|6.93|5.13|0
1714990800000|2024-05-06 10:20:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1714991100000|2024-05-06 10:25:00|6.94|5.14|6.93|5.13|6.94|5.14|6.93|5.13|0
1714991400000|2024-05-06 10:30:00|6.92|5.12|6.94|5.14|6.94|5.14|6.91|5.11|0
1714991700000|2024-05-06 10:35:00|6.93|5.13|6.93|5.13|6.94|5.14|6.93|5.13|0
1714992000000|2024-05-06 10:40:00|6.92|5.12|6.92|5.12|6.93|5.13|6.92|5.12|0
1714992300000|2024-05-06 10:45:00|6.93|5.13|6.92|5.12|6.93|5.13|6.92|5.12|0
1714992600000|2024-05-06 10:50:00|6.93|5.13|6.91|5.11|6.93|5.13|6.91|5.11|0
1714992900000|2024-05-06 10:55:00|6.9|5.1|6.9|5.1|6.91|5.11|6.88|5.08|0
1714993200000|2024-05-06 11:00:00|6.91|5.11|6.91|5.11|6.92|5.12|6.9|5.1|0
1714993500000|2024-05-06 11:05:00|6.92|5.12|6.91|5.11|6.92|5.12|6.9|5.1|0
1714994100000|2024-05-06 11:15:00|6.92|5.12|6.91|5.11|6.92|5.12|6.91|5.11|0
1714994400000|2024-05-06 11:20:00|6.9|5.1|6.91|5.11|6.92|5.12|6.9|5.1|0
1714994700000|2024-05-06 11:25:00|6.9|5.1|6.91|5.11|6.91|5.11|6.9|5.1|0
1714995000000|2024-05-06 11:30:00|6.9|5.1|6.91|5.11|6.91|5.11|6.9|5.1|0
1714995300000|2024-05-06 11:35:00|6.92|5.12|6.9|5.1|6.92|5.12|6.9|5.1|0
1714995600000|2024-05-06 11:40:00|6.91|5.11|6.9|5.1|6.91|5.11|6.89|5.09|0
1714995900000|2024-05-06 11:45:00|6.91|5.11|6.91|5.11|6.91|5.11|6.9|5.1|0
1714996200000|2024-05-06 11:50:00|6.9|5.1|6.9|5.1|6.91|5.11|6.9|5.1|0
1714996500000|2024-05-06 11:55:00|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1714996800000|2024-05-06 12:00:00|6.91|5.11|6.9|5.1|6.91|5.11|6.9|5.1|0
1714997100000|2024-05-06 12:05:00|6.89|5.09|6.89|5.09|6.89|5.09|6.88|5.08|0
1714997400000|2024-05-06 12:10:00|6.88|5.08|6.89|5.09|6.89|5.09|6.88|5.08|0
1714997700000|2024-05-06 12:15:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1714998000000|2024-05-06 12:20:00|6.87|5.07|7.17|5.37|7.18|5.38|6.86|5.06|0
1714998300000|2024-05-06 12:25:00|7.18|5.38|7.04|5.24|7.18|5.38|7.04|5.24|0
1714998600000|2024-05-06 12:30:00|7.03|5.23|7.03|5.23|7.05|5.25|7.03|5.23|0
1714998900000|2024-05-06 12:35:00|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1714999200000|2024-05-06 12:40:00|7.04|5.24|7.05|5.25|7.05|5.25|7.03|5.23|0
1714999500000|2024-05-06 12:45:00|7.04|5.24|7.04|5.24|7.05|5.25|7.04|5.24|0
1714999800000|2024-05-06 12:50:00|7.05|5.25|7.04|5.24|7.05|5.25|7.04|5.24|0
1715000100000|2024-05-06 12:55:00|7.05|5.25|7.05|5.25|7.06|5.26|7.04|5.24|0
1715000400000|2024-05-06 13:00:00|7.06|5.26|7.06|5.26|7.06|5.26|7.05|5.25|0
1715000700000|2024-05-06 13:05:00|7.07|5.27|7.05|5.25|7.07|5.27|7.05|5.25|0
1715001000000|2024-05-06 13:10:00|7.06|5.26|7.06|5.26|7.07|5.27|7.04|5.24|0
1715001300000|2024-05-06 13:15:00|7.07|5.27|7.03|5.23|7.07|5.27|7.03|5.23|0
1715001600000|2024-05-06 13:20:00|7.04|5.24|7.04|5.24|7.04|5.24|7.03|5.23|0
1715001900000|2024-05-06 13:25:00|7.05|5.25|7.02|5.22|7.05|5.25|7.01|5.21|0
1715002200000|2024-05-06 13:30:00|7.01|5.21|7.03|5.23|7.06|5.26|7.01|5.21|0
1715002500000|2024-05-06 13:35:00|7.02|5.22|7|5.2|7.04|5.24|6.98|5.18|0
1715002800000|2024-05-06 13:40:00|6.99|5.19|6.97|5.17|7|5.2|6.96|5.16|0
1715003100000|2024-05-06 13:45:00|6.96|5.16|6.96|5.16|6.97|5.17|6.96|5.16|0
1715003400000|2024-05-06 13:50:00|6.95|5.15|6.97|5.17|6.98|5.18|6.95|5.15|0
1715003700000|2024-05-06 13:55:00|6.98|5.18|6.97|5.17|6.99|5.19|6.96|5.16|0
1715004000000|2024-05-06 14:00:00|6.96|5.16|6.97|5.17|6.98|5.18|6.95|5.15|0
1715004300000|2024-05-06 14:05:00|6.96|5.16|6.94|5.14|6.97|5.17|6.93|5.13|0
1715004600000|2024-05-06 14:10:00|6.93|5.13|6.95|5.15|6.97|5.17|6.93|5.13|0
1715004900000|2024-05-06 14:15:00|6.94|5.14|6.97|5.17|6.98|5.18|6.93|5.13|0
1715005200000|2024-05-06 14:20:00|6.98|5.18|6.94|5.14|6.98|5.18|6.94|5.14|0
1715005500000|2024-05-06 14:25:00|6.95|5.15|6.96|5.16|6.96|5.16|6.93|5.13|0
1715005800000|2024-05-06 14:30:00|6.95|5.15|6.96|5.16|6.97|5.17|6.94|5.14|0
1715006100000|2024-05-06 14:35:00|6.95|5.15|7.03|5.23|7.04|5.24|6.95|5.15|0
1715006400000|2024-05-06 14:40:00|7.02|5.22|7.03|5.23|7.04|5.24|7.01|5.21|0
1715006700000|2024-05-06 14:45:00|7.04|5.24|7.04|5.24|7.06|5.26|7.03|5.23|0
1715007000000|2024-05-06 14:50:00|7.03|5.23|7.05|5.25|7.05|5.25|7.03|5.23|0
1715007300000|2024-05-06 14:55:00|7.04|5.24|7.04|5.24|7.06|5.26|7.04|5.24|0
1715007600000|2024-05-06 15:00:00|7.05|5.25|7.08|5.28|7.08|5.28|7.04|5.24|0
1715007900000|2024-05-06 15:05:00|7.09|5.29|7.04|5.24|7.09|5.29|7.04|5.24|0
1715008200000|2024-05-06 15:10:00|7.03|5.23|7.06|5.26|7.07|5.27|7.03|5.23|0
1715008500000|2024-05-06 15:15:00|7.07|5.27|7.05|5.25|7.07|5.27|7.05|5.25|0
1715008800000|2024-05-06 15:20:00|7.06|5.26|7.06|5.26|7.07|5.27|7.04|5.24|0
1715009100000|2024-05-06 15:25:00|7.07|5.27|7.06|5.26|7.08|5.28|7.06|5.26|0
1715009400000|2024-05-06 15:30:00|7.07|5.27|7.06|5.26|7.07|5.27|7.06|5.26|0
1715009700000|2024-05-06 15:35:00|7.05|5.25|6.94|5.14|7.07|5.27|6.93|5.13|0
1715010000000|2024-05-06 15:40:00|6.93|5.13|6.92|5.12|6.94|5.14|6.92|5.12|0
1715010300000|2024-05-06 15:45:00|6.91|5.11|6.92|5.12|6.92|5.12|6.9|5.1|0
1715010600000|2024-05-06 15:50:00|6.93|5.13|6.92|5.12|6.93|5.13|6.91|5.11|0
1715010900000|2024-05-06 15:55:00|6.91|5.11|6.92|5.12|6.93|5.13|6.91|5.11|0
1715011200000|2024-05-06 16:00:00|6.93|5.13|6.93|5.13|6.94|5.14|6.92|5.12|0
1715011500000|2024-05-06 16:05:00|6.94|5.14|6.94|5.14|6.94|5.14|6.93|5.13|0
1715011800000|2024-05-06 16:10:00|6.95|5.15|6.95|5.15|6.95|5.15|6.94|5.14|0
1715012100000|2024-05-06 16:15:00|6.94|5.14|6.96|5.16|6.96|5.16|6.94|5.14|0
1715012400000|2024-05-06 16:20:00|6.97|5.17|6.96|5.16|6.99|5.19|6.96|5.16|0
1715012700000|2024-05-06 16:25:00|6.97|5.17|6.94|5.14|6.97|5.17|6.93|5.13|0
1715013000000|2024-05-06 16:30:00|6.93|5.13|6.93|5.13|6.93|5.13|6.92|5.12|0
1715013300000|2024-05-06 16:35:00|6.92|5.12|6.91|5.11|6.93|5.13|6.91|5.11|0
1715013600000|2024-05-06 16:40:00|6.92|5.12|6.91|5.11|6.93|5.13|6.91|5.11|0
1715013900000|2024-05-06 16:45:00|6.9|5.1|6.91|5.11|6.94|5.14|6.89|5.09|0
1715014200000|2024-05-06 16:50:00|6.92|5.12|6.92|5.12|6.94|5.14|6.91|5.11|0
1715014500000|2024-05-06 16:55:00|6.91|5.11|6.89|5.09|6.92|5.12|6.88|5.08|0
1715014800000|2024-05-06 17:00:00|6.88|5.08|6.88|5.08|6.89|5.09|6.86|5.06|0
1715015100000|2024-05-06 17:05:00|6.87|5.07|6.9|5.1|6.9|5.1|6.87|5.07|0
1715015400000|2024-05-06 17:10:00|6.89|5.09|6.9|5.1|6.91|5.11|6.89|5.09|0
1715015700000|2024-05-06 17:15:00|6.89|5.09|6.92|5.12|6.93|5.13|6.89|5.09|0
1715016000000|2024-05-06 17:20:00|6.91|5.11|6.89|5.09|6.92|5.12|6.89|5.09|0
1715016300000|2024-05-06 17:25:00|6.9|5.1|6.89|5.09|6.9|5.1|6.88|5.08|0
1715016600000|2024-05-06 17:30:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1715016900000|2024-05-06 17:35:00|6.89|5.09|6.88|5.08|6.89|5.09|6.87|5.07|0
1715017200000|2024-05-06 17:40:00|6.89|5.09|6.86|5.06|6.89|5.09|6.86|5.06|0
1715017500000|2024-05-06 17:45:00|6.85|5.05|6.87|5.07|6.87|5.07|6.85|5.05|0
1715017800000|2024-05-06 17:50:00|6.86|5.06|6.85|5.05|6.86|5.06|6.85|5.05|0
1715018100000|2024-05-06 17:55:00|6.86|5.06|6.86|5.06|6.86|5.06|6.85|5.05|0
1715018400000|2024-05-06 18:00:00|6.87|5.07|6.84|5.04|6.87|5.07|6.83|5.03|0
1715018700000|2024-05-06 18:05:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1715019000000|2024-05-06 18:10:00|6.83|5.03|6.84|5.04|6.84|5.04|6.82|5.02|0
1715019300000|2024-05-06 18:15:00|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1715019600000|2024-05-06 18:20:00|6.84|5.04|6.81|5.01|6.85|5.05|6.81|5.01|0
1715019900000|2024-05-06 18:25:00|6.8|5|6.79|4.99|6.81|5.01|6.78|4.98|0
1715020200000|2024-05-06 18:30:00|6.78|4.98|6.79|4.99|6.81|5.01|6.78|4.98|0
1715020500000|2024-05-06 18:35:00|6.8|5|7|5.2|7|5.2|6.79|4.99|0
1715020800000|2024-05-06 18:40:00|6.99|5.19|7|5.2|7.01|5.21|6.99|5.19|0
1715021100000|2024-05-06 18:45:00|6.99|5.19|6.98|5.18|7|5.2|6.97|5.17|0
1715021400000|2024-05-06 18:50:00|6.99|5.19|6.98|5.18|7|5.2|6.98|5.18|0
1715021700000|2024-05-06 18:55:00|6.97|5.17|6.99|5.19|6.99|5.19|6.97|5.17|0
1715022000000|2024-05-06 19:00:00|6.98|5.18|6.99|5.19|7.01|5.21|6.98|5.18|0
1715022300000|2024-05-06 19:05:00|6.98|5.18|6.99|5.19|7|5.2|6.98|5.18|0
1715022600000|2024-05-06 19:10:00|7|5.2|7.02|5.22|7.02|5.22|6.99|5.19|0
1715022900000|2024-05-06 19:15:00|7.01|5.21|7.01|5.21|7.04|5.24|7.01|5.21|0
1715023200000|2024-05-06 19:20:00|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1715023500000|2024-05-06 19:25:00|7|5.2|7.02|5.22|7.02|5.22|7|5.2|0
1715023800000|2024-05-06 19:30:00|7.03|5.23|7.02|5.22|7.03|5.23|7.01|5.21|0
1715024100000|2024-05-06 19:35:00|7.03|5.23|6.99|5.19|7.03|5.23|6.99|5.19|0
1715024400000|2024-05-06 19:40:00|7|5.2|6.97|5.17|7|5.2|6.97|5.17|0
1715024700000|2024-05-06 19:45:00|6.98|5.18|6.95|5.15|6.99|5.19|6.95|5.15|0
1715025000000|2024-05-06 19:50:00|6.96|5.16|6.8|5|6.97|5.17|6.8|5|0
1715025300000|2024-05-06 19:55:00|6.81|5.01|6.76|4.96|6.81|5.01|6.75|4.95|0
1715025600000|2024-05-06 20:00:00|6.75|4.95|6.82|5.02|6.92|5.12|6.75|4.95|0
1715025900000|2024-05-06 20:05:00|6.83|5.03|6.81|5.01|6.83|5.03|6.81|5.01|0
1715026200000|2024-05-06 20:10:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1715026500000|2024-05-06 20:15:00|6.92|4.92|6.92|4.92|6.93|4.93|6.92|4.92|0
1715026800000|2024-05-06 20:20:00|6.91|4.91|6.91|4.91|6.91|4.91|6.91|4.91|0
1715027400000|2024-05-06 20:30:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1715028000000|2024-05-06 20:40:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1715028300000|2024-05-06 20:45:00|6.9|4.9|6.9|4.9|6.9|4.9|6.9|4.9|0
1715028600000|2024-05-06 20:50:00|6.91|4.91|6.91|4.91|6.91|4.91|6.91|4.91|0
1715029200000|2024-05-06 21:00:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1715029500000|2024-05-06 21:05:00|6.9|4.9|6.9|4.9|6.9|4.9|6.9|4.9|0
1715029800000|2024-05-06 21:10:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1715030100000|2024-05-06 21:15:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1715030700000|2024-05-06 21:25:00|6.91|4.91|6.91|4.91|6.91|4.91|6.91|4.91|0
1715031000000|2024-05-06 21:30:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1715031300000|2024-05-06 21:35:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1715032800000|2024-05-06 22:00:00|6.91|4.91|6.92|4.92|6.92|4.92|6.91|4.91|0
1715033100000|2024-05-06 22:05:00|6.93|4.93|6.92|4.92|6.93|4.93|6.92|4.92|0
1715033400000|2024-05-06 22:10:00|6.91|4.91|6.91|4.91|6.92|4.92|6.91|4.91|0
1715033700000|2024-05-06 22:15:00|6.92|4.92|6.91|4.91|6.92|4.92|6.9|4.9|0
1715034000000|2024-05-06 22:20:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1715034300000|2024-05-06 22:25:00|6.9|4.9|6.91|4.91|6.91|4.91|6.9|4.9|0
1715034900000|2024-05-06 22:35:00|6.9|4.9|6.89|4.89|6.9|4.9|6.89|4.89|0
1715035200000|2024-05-06 22:40:00|6.9|4.9|6.89|4.89|6.9|4.9|6.89|4.89|0
1715035500000|2024-05-06 22:45:00|6.9|4.9|6.9|4.9|6.9|4.9|6.9|4.9|0
1715035800000|2024-05-06 22:50:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1715036100000|2024-05-06 22:55:00|6.89|4.89|6.89|4.89|6.9|4.9|6.88|4.88|0
1715036400000|2024-05-06 23:00:00|6.88|4.88|6.89|4.89|6.89|4.89|6.88|4.88|0
1715036700000|2024-05-06 23:05:00|6.88|4.88|6.9|4.9|6.9|4.9|6.88|4.88|0
1715037000000|2024-05-06 23:10:00|6.89|4.89|6.9|4.9|6.91|4.91|6.89|4.89|0
1715037300000|2024-05-06 23:15:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1715037600000|2024-05-06 23:20:00|6.91|4.91|6.91|4.91|6.91|4.91|6.9|4.9|0
1715037900000|2024-05-06 23:25:00|6.9|4.9|6.9|4.9|6.91|4.91|6.9|4.9|0
1715038200000|2024-05-06 23:30:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1715038500000|2024-05-06 23:35:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1715038800000|2024-05-06 23:40:00|6.91|4.91|6.9|4.9|6.91|4.91|6.9|4.9|0
1715039400000|2024-05-06 23:50:00|6.89|4.89|6.9|4.9|6.9|4.9|6.89|4.89|0
1715039700000|2024-05-06 23:55:00|6.89|4.89|6.89|4.89|6.9|4.9|6.89|4.89|0
1715040000000|2024-05-07 00:00:00|6.9|4.9|6.89|4.89|6.9|4.9|6.89|4.89|0
1715040300000|2024-05-07 00:05:00|6.9|4.9|6.88|4.88|6.9|4.9|6.88|4.88|0
1715040600000|2024-05-07 00:10:00|6.89|4.89|6.89|4.89|6.89|4.89|6.88|4.88|0
1715040900000|2024-05-07 00:15:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1715041200000|2024-05-07 00:20:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1715041500000|2024-05-07 00:25:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1715041800000|2024-05-07 00:30:00|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1715043000000|2024-05-07 00:50:00|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1715043600000|2024-05-07 01:00:00|6.8|5|6.8|5|6.8|5|6.8|5|0
1715044200000|2024-05-07 01:10:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1715045400000|2024-05-07 01:30:00|6.91|5.11|6.89|5.09|6.91|5.11|6.89|5.09|0
1715046000000|2024-05-07 01:40:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1715046600000|2024-05-07 01:50:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1715047500000|2024-05-07 02:05:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1715047800000|2024-05-07 02:10:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1715048100000|2024-05-07 02:15:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1715048700000|2024-05-07 02:25:00|6.87|5.07|6.86|5.06|6.88|5.08|6.86|5.06|0
1715049000000|2024-05-07 02:30:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1715049300000|2024-05-07 02:35:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1715049600000|2024-05-07 02:40:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1715049900000|2024-05-07 02:45:00|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1715050200000|2024-05-07 02:50:00|6.85|5.05|6.87|5.07|6.87|5.07|6.85|5.05|0
1715050500000|2024-05-07 02:55:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1715050800000|2024-05-07 03:00:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1715051100000|2024-05-07 03:05:00|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1715051400000|2024-05-07 03:10:00|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1715051700000|2024-05-07 03:15:00|6.86|5.06|6.85|5.05|6.86|5.06|6.85|5.05|0
1715052300000|2024-05-07 03:25:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1715052600000|2024-05-07 03:30:00|6.84|5.04|6.86|5.06|6.86|5.06|6.84|5.04|0
1715052900000|2024-05-07 03:35:00|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1715053800000|2024-05-07 03:50:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1715054100000|2024-05-07 03:55:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1715054400000|2024-05-07 04:00:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1715055300000|2024-05-07 04:15:00|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1715056200000|2024-05-07 04:30:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1715056500000|2024-05-07 04:35:00|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1715057100000|2024-05-07 04:45:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1715057400000|2024-05-07 04:50:00|6.85|5.05|6.85|5.05|6.85|5.05|6.85|5.05|0
1715058300000|2024-05-07 05:05:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1715058900000|2024-05-07 05:15:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1715059200000|2024-05-07 05:20:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1715059500000|2024-05-07 05:25:00|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1715059800000|2024-05-07 05:30:00|6.85|5.05|6.85|5.05|6.86|5.06|6.85|5.05|0
1715060400000|2024-05-07 05:40:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1715061300000|2024-05-07 05:55:00|6.86|5.06|6.85|5.05|6.86|5.06|6.85|5.05|0
1715061600000|2024-05-07 06:00:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1715061900000|2024-05-07 06:05:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1715062200000|2024-05-07 06:10:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1715062500000|2024-05-07 06:15:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1715062800000|2024-05-07 06:20:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1715063100000|2024-05-07 06:25:00|6.84|5.04|6.88|5.08|6.88|5.08|6.84|5.04|0
1715064300000|2024-05-07 06:45:00|6.87|5.07|6.87|5.07|6.88|5.08|6.87|5.07|0
1715064600000|2024-05-07 06:50:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1715064900000|2024-05-07 06:55:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1715065200000|2024-05-07 07:00:00|6.87|5.07|6.78|4.98|6.88|5.08|6.78|4.98|0
1715065500000|2024-05-07 07:05:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1715065800000|2024-05-07 07:10:00|6.76|4.96|6.78|4.98|6.78|4.98|6.76|4.96|0
1715066100000|2024-05-07 07:15:00|6.77|4.97|6.77|4.97|6.78|4.98|6.76|4.96|0
1715066400000|2024-05-07 07:20:00|6.78|4.98|6.79|4.99|6.79|4.99|6.77|4.97|0
1715066700000|2024-05-07 07:25:00|6.78|4.98|6.79|4.99|6.8|5|6.78|4.98|0
1715067000000|2024-05-07 07:30:00|6.8|5|6.81|5.01|6.81|5.01|6.79|4.99|0
1715067600000|2024-05-07 07:40:00|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1715067900000|2024-05-07 07:45:00|6.82|5.02|6.82|5.02|6.83|5.03|6.82|5.02|0
1715068200000|2024-05-07 07:50:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1715068500000|2024-05-07 07:55:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1715068800000|2024-05-07 08:00:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1715069100000|2024-05-07 08:05:00|6.83|5.03|6.83|5.03|6.83|5.03|6.82|5.02|0
1715069400000|2024-05-07 08:10:00|6.82|5.02|6.83|5.03|6.83|5.03|6.82|5.02|0
1715069700000|2024-05-07 08:15:00|6.82|5.02|6.79|4.99|6.83|5.03|6.79|4.99|0
1715070000000|2024-05-07 08:20:00|6.78|4.98|6.78|4.98|6.78|4.98|6.77|4.97|0
1715070300000|2024-05-07 08:25:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1715070600000|2024-05-07 08:30:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1715070900000|2024-05-07 08:35:00|6.78|4.98|6.76|4.96|6.78|4.98|6.75|4.95|0
1715071200000|2024-05-07 08:40:00|6.75|4.95|6.75|4.95|6.76|4.96|6.74|4.94|0
1715071500000|2024-05-07 08:45:00|6.74|4.94|6.75|4.95|6.76|4.96|6.74|4.94|0
1715071800000|2024-05-07 08:50:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1715072100000|2024-05-07 08:55:00|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1715072400000|2024-05-07 09:00:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1715072700000|2024-05-07 09:05:00|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1715073000000|2024-05-07 09:10:00|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1715073600000|2024-05-07 09:20:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1715073900000|2024-05-07 09:25:00|6.75|4.95|6.75|4.95|6.75|4.95|6.74|4.94|0
1715074200000|2024-05-07 09:30:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1715074500000|2024-05-07 09:35:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715075100000|2024-05-07 09:45:00|6.77|4.97|6.76|4.96|6.77|4.97|6.76|4.96|0
1715075400000|2024-05-07 09:50:00|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1715075700000|2024-05-07 09:55:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715076000000|2024-05-07 10:00:00|6.77|4.97|6.75|4.95|6.77|4.97|6.75|4.95|0
1715076300000|2024-05-07 10:05:00|6.76|4.96|6.76|4.96|6.76|4.96|6.75|4.95|0
1715076600000|2024-05-07 10:10:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1715076900000|2024-05-07 10:15:00|6.77|4.97|6.76|4.96|6.77|4.97|6.76|4.96|0
1715077200000|2024-05-07 10:20:00|6.75|4.95|6.77|4.97|6.77|4.97|6.75|4.95|0
1715077500000|2024-05-07 10:25:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715077800000|2024-05-07 10:30:00|6.77|4.97|6.76|4.96|6.77|4.97|6.75|4.95|0
1715078100000|2024-05-07 10:35:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1715078400000|2024-05-07 10:40:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1715078700000|2024-05-07 10:45:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1715079000000|2024-05-07 10:50:00|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1715079300000|2024-05-07 10:55:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1715079600000|2024-05-07 11:00:00|6.74|4.94|6.76|4.96|6.76|4.96|6.74|4.94|0
1715079900000|2024-05-07 11:05:00|6.75|4.95|6.76|4.96|6.77|4.97|6.75|4.95|0
1715080200000|2024-05-07 11:10:00|6.75|4.95|6.76|4.96|6.77|4.97|6.75|4.95|0
1715080500000|2024-05-07 11:15:00|6.77|4.97|6.77|4.97|6.78|4.98|6.76|4.96|0
1715080800000|2024-05-07 11:20:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1715081400000|2024-05-07 11:30:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1715081700000|2024-05-07 11:35:00|6.77|4.97|6.78|4.98|6.79|4.99|6.77|4.97|0
1715082000000|2024-05-07 11:40:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1715082300000|2024-05-07 11:45:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1715082600000|2024-05-07 11:50:00|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1715082900000|2024-05-07 11:55:00|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1715083200000|2024-05-07 12:00:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1715083500000|2024-05-07 12:05:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1715083800000|2024-05-07 12:10:00|6.76|4.96|6.76|4.96|6.76|4.96|6.75|4.95|0
1715084100000|2024-05-07 12:15:00|6.75|4.95|6.75|4.95|6.76|4.96|6.75|4.95|0
1715084400000|2024-05-07 12:20:00|6.74|4.94|6.76|4.96|6.76|4.96|6.74|4.94|0
1715084700000|2024-05-07 12:25:00|6.75|4.95|6.77|4.97|6.77|4.97|6.75|4.95|0
1715085000000|2024-05-07 12:30:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715085300000|2024-05-07 12:35:00|6.75|4.95|6.75|4.95|6.76|4.96|6.75|4.95|0
1715085600000|2024-05-07 12:40:00|6.74|4.94|6.73|4.93|6.75|4.95|6.73|4.93|0
1715085900000|2024-05-07 12:45:00|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1715086200000|2024-05-07 12:50:00|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1715086500000|2024-05-07 12:55:00|6.72|4.92|6.71|4.91|6.73|4.93|6.71|4.91|0
1715086800000|2024-05-07 13:00:00|6.72|4.92|6.7|4.9|6.72|4.92|6.7|4.9|0
1715087100000|2024-05-07 13:05:00|6.69|4.89|6.69|4.89|6.7|4.9|6.69|4.89|0
1715087400000|2024-05-07 13:10:00|6.68|4.88|6.7|4.9|6.7|4.9|6.68|4.88|0
1715087700000|2024-05-07 13:15:00|6.71|4.91|6.69|4.89|6.71|4.91|6.68|4.88|0
1715088000000|2024-05-07 13:20:00|6.7|4.9|6.68|4.88|6.7|4.9|6.68|4.88|0
1715088300000|2024-05-07 13:25:00|6.69|4.89|6.68|4.88|6.69|4.89|6.67|4.87|0
1715088600000|2024-05-07 13:30:00|6.69|4.89|6.66|4.86|6.7|4.9|6.64|4.84|0
1715088900000|2024-05-07 13:35:00|6.65|4.85|6.82|5.02|6.83|5.03|6.65|4.85|0
1715089200000|2024-05-07 13:40:00|6.81|5.01|6.83|5.03|6.83|5.03|6.8|5|0
1715089500000|2024-05-07 13:45:00|6.82|5.02|6.84|5.04|6.85|5.05|6.79|4.99|0
1715089800000|2024-05-07 13:50:00|6.85|5.05|6.82|5.02|6.85|5.05|6.82|5.02|0
1715090100000|2024-05-07 13:55:00|6.83|5.03|6.86|5.06|6.86|5.06|6.83|5.03|0
1715090400000|2024-05-07 14:00:00|6.85|5.05|6.85|5.05|6.88|5.08|6.84|5.04|0
1715090700000|2024-05-07 14:05:00|6.86|5.06|6.83|5.03|6.86|5.06|6.83|5.03|0
1715091000000|2024-05-07 14:10:00|6.84|5.04|6.8|5|6.84|5.04|6.8|5|0
1715091300000|2024-05-07 14:15:00|6.81|5.01|6.81|5.01|6.82|5.02|6.8|5|0
1715091600000|2024-05-07 14:20:00|6.8|5|6.83|5.03|6.84|5.04|6.8|5|0
1715091900000|2024-05-07 14:25:00|6.84|5.04|6.84|5.04|6.84|5.04|6.82|5.02|0
1715092200000|2024-05-07 14:30:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1715092500000|2024-05-07 14:35:00|6.83|5.03|6.84|5.04|6.84|5.04|6.82|5.02|0
1715092800000|2024-05-07 14:40:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1715093100000|2024-05-07 14:45:00|6.83|5.03|6.8|5|6.84|5.04|6.8|5|0
1715093400000|2024-05-07 14:50:00|6.79|4.99|6.78|4.98|6.8|5|6.78|4.98|0
1715093700000|2024-05-07 14:55:00|6.77|4.97|6.83|5.03|6.84|5.04|6.75|4.95|0
1715094000000|2024-05-07 15:00:00|6.82|5.02|6.84|5.04|6.84|5.04|6.82|5.02|0
1715094300000|2024-05-07 15:05:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1715094600000|2024-05-07 15:10:00|6.83|5.03|6.83|5.03|6.84|5.04|6.82|5.02|0
1715094900000|2024-05-07 15:15:00|6.84|5.04|6.84|5.04|6.84|5.04|6.82|5.02|0
1715095200000|2024-05-07 15:20:00|6.83|5.03|6.84|5.04|6.86|5.06|6.82|5.02|0
1715095500000|2024-05-07 15:25:00|6.85|5.05|6.84|5.04|6.85|5.05|6.82|5.02|0
1715095800000|2024-05-07 15:30:00|6.85|5.05|6.87|5.07|6.87|5.07|6.83|5.03|0
1715096100000|2024-05-07 15:35:00|6.86|5.06|6.86|5.06|6.87|5.07|6.85|5.05|0
1715096400000|2024-05-07 15:40:00|6.87|5.07|6.84|5.04|6.87|5.07|6.84|5.04|0
1715096700000|2024-05-07 15:45:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1715097000000|2024-05-07 15:50:00|6.83|5.03|6.83|5.03|6.84|5.04|6.83|5.03|0
1715097300000|2024-05-07 15:55:00|6.84|5.04|6.83|5.03|6.85|5.05|6.83|5.03|0
1715097600000|2024-05-07 16:00:00|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1715097900000|2024-05-07 16:05:00|6.83|5.03|6.82|5.02|6.84|5.04|6.82|5.02|0
1715098200000|2024-05-07 16:10:00|6.83|5.03|6.84|5.04|6.84|5.04|6.82|5.02|0
1715098500000|2024-05-07 16:15:00|6.83|5.03|6.82|5.02|6.84|5.04|6.82|5.02|0
1715098800000|2024-05-07 16:20:00|6.83|5.03|6.82|5.02|6.84|5.04|6.82|5.02|0
1715099100000|2024-05-07 16:25:00|6.83|5.03|6.83|5.03|6.83|5.03|6.82|5.02|0
1715099400000|2024-05-07 16:30:00|6.82|5.02|6.86|5.06|6.86|5.06|6.82|5.02|0
1715099700000|2024-05-07 16:35:00|6.85|5.05|6.84|5.04|6.86|5.06|6.84|5.04|0
1715100000000|2024-05-07 16:40:00|6.83|5.03|6.84|5.04|6.86|5.06|6.82|5.02|0
1715100300000|2024-05-07 16:45:00|6.85|5.05|6.84|5.04|6.86|5.06|6.84|5.04|0
1715100600000|2024-05-07 16:50:00|6.85|5.05|6.87|5.07|6.88|5.08|6.85|5.05|0
1715100900000|2024-05-07 16:55:00|6.86|5.06|6.74|4.94|6.86|5.06|6.74|4.94|0
1715101200000|2024-05-07 17:00:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1715101500000|2024-05-07 17:05:00|6.74|4.94|6.72|4.92|6.74|4.94|6.72|4.92|0
1715101800000|2024-05-07 17:10:00|6.73|4.93|6.72|4.92|6.73|4.93|6.71|4.91|0
1715102100000|2024-05-07 17:15:00|6.73|4.93|6.71|4.91|6.73|4.93|6.71|4.91|0
1715102400000|2024-05-07 17:20:00|6.7|4.9|6.69|4.89|6.71|4.91|6.68|4.88|0
1715102700000|2024-05-07 17:25:00|6.7|4.9|6.69|4.89|6.7|4.9|6.68|4.88|0
1715103000000|2024-05-07 17:30:00|6.68|4.88|6.7|4.9|6.7|4.9|6.67|4.87|0
1715103300000|2024-05-07 17:35:00|6.69|4.89|6.7|4.9|6.71|4.91|6.69|4.89|0
1715103600000|2024-05-07 17:40:00|6.71|4.91|6.72|4.92|6.73|4.93|6.71|4.91|0
1715103900000|2024-05-07 17:45:00|6.71|4.91|6.8|5|6.8|5|6.71|4.91|0
1715104200000|2024-05-07 17:50:00|6.82|5.02|6.79|4.99|6.82|5.02|6.76|4.96|0
1715104500000|2024-05-07 17:55:00|6.8|5|6.82|5.02|6.84|5.04|6.79|4.99|0
1715104800000|2024-05-07 18:00:00|6.81|5.01|6.79|4.99|6.82|5.02|6.79|4.99|0
1715105100000|2024-05-07 18:05:00|6.78|4.98|6.81|5.01|6.83|5.03|6.78|4.98|0
1715105400000|2024-05-07 18:10:00|6.82|5.02|6.8|5|6.82|5.02|6.78|4.98|0
1715105700000|2024-05-07 18:15:00|6.81|5.01|6.84|5.04|6.84|5.04|6.8|5|0
1715106000000|2024-05-07 18:20:00|6.83|5.03|6.83|5.03|6.85|5.05|6.81|5.01|0
1715106300000|2024-05-07 18:25:00|6.82|5.02|6.84|5.04|6.85|5.05|6.82|5.02|0
1715106600000|2024-05-07 18:30:00|6.85|5.05|6.86|5.06|6.87|5.07|6.83|5.03|0
1715106900000|2024-05-07 18:35:00|6.87|5.07|6.85|5.05|6.87|5.07|6.84|5.04|0
1715107200000|2024-05-07 18:40:00|6.86|5.06|6.72|4.92|6.86|5.06|6.68|4.88|0
1715107500000|2024-05-07 18:45:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1715107800000|2024-05-07 18:50:00|6.74|4.94|6.74|4.94|6.75|4.95|6.72|4.92|0
1715108100000|2024-05-07 18:55:00|6.73|4.93|6.72|4.92|6.74|4.94|6.72|4.92|0
1715108400000|2024-05-07 19:00:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1715108700000|2024-05-07 19:05:00|6.72|4.92|6.71|4.91|6.72|4.92|6.7|4.9|0
1715109000000|2024-05-07 19:10:00|6.7|4.9|6.71|4.91|6.72|4.92|6.7|4.9|0
1715109300000|2024-05-07 19:15:00|6.72|4.92|6.73|4.93|6.75|4.95|6.71|4.91|0
1715109600000|2024-05-07 19:20:00|6.72|4.92|6.71|4.91|6.73|4.93|6.7|4.9|0
1715109900000|2024-05-07 19:25:00|6.7|4.9|6.71|4.91|6.72|4.92|6.7|4.9|0
1715110200000|2024-05-07 19:30:00|6.7|4.9|6.72|4.92|6.72|4.92|6.7|4.9|0
1715110500000|2024-05-07 19:35:00|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1715110800000|2024-05-07 19:40:00|6.69|4.89|6.72|4.92|6.72|4.92|6.69|4.89|0
1715111100000|2024-05-07 19:45:00|6.71|4.91|6.68|4.88|6.71|4.91|6.68|4.88|0
1715111400000|2024-05-07 19:50:00|6.66|4.86|6.66|4.86|6.68|4.88|6.65|4.85|0
1715111700000|2024-05-07 19:55:00|6.67|4.87|6.7|4.9|6.71|4.91|6.66|4.86|0
1715112000000|2024-05-07 20:00:00|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1715112300000|2024-05-07 20:05:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1715112600000|2024-05-07 20:10:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1715112900000|2024-05-07 20:15:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1715113200000|2024-05-07 20:20:00|6.78|4.78|6.78|4.78|6.79|4.79|6.78|4.78|0
1715113500000|2024-05-07 20:25:00|6.79|4.79|6.79|4.79|6.79|4.79|6.78|4.78|0
1715113800000|2024-05-07 20:30:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1715114100000|2024-05-07 20:35:00|6.78|4.78|6.79|4.79|6.79|4.79|6.78|4.78|0
1715115000000|2024-05-07 20:50:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1715115300000|2024-05-07 20:55:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1715115600000|2024-05-07 21:00:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1715116200000|2024-05-07 21:10:00|6.8|4.8|6.8|4.8|6.8|4.8|6.8|4.8|0
1715116500000|2024-05-07 21:15:00|6.81|4.81|6.81|4.81|6.81|4.81|6.81|4.81|0
1715118600000|2024-05-07 21:50:00|6.8|4.8|6.81|4.81|6.81|4.81|6.8|4.8|0
1715118900000|2024-05-07 21:55:00|6.8|4.8|6.8|4.8|6.8|4.8|6.8|4.8|0
1715119200000|2024-05-07 22:00:00|6.81|4.81|6.82|4.82|6.83|4.83|6.8|4.8|0
1715119500000|2024-05-07 22:05:00|6.84|4.84|6.83|4.83|6.84|4.84|6.83|4.83|0
1715119800000|2024-05-07 22:10:00|6.82|4.82|6.82|4.82|6.82|4.82|6.82|4.82|0
1715120400000|2024-05-07 22:20:00|6.81|4.81|6.81|4.81|6.82|4.82|6.81|4.81|0
1715120700000|2024-05-07 22:25:00|6.8|4.8|6.8|4.8|6.8|4.8|6.8|4.8|0
1715121000000|2024-05-07 22:30:00|6.79|4.79|6.79|4.79|6.8|4.8|6.79|4.79|0
1715121600000|2024-05-07 22:40:00|6.78|4.78|6.79|4.79|6.8|4.8|6.78|4.78|0
1715121900000|2024-05-07 22:45:00|6.8|4.8|6.79|4.79|6.8|4.8|6.78|4.78|0
1715122200000|2024-05-07 22:50:00|6.78|4.78|6.78|4.78|6.79|4.79|6.78|4.78|0
1715122800000|2024-05-07 23:00:00|6.77|4.77|6.79|4.79|6.79|4.79|6.77|4.77|0
1715123100000|2024-05-07 23:05:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1715123400000|2024-05-07 23:10:00|6.76|4.76|6.77|4.77|6.77|4.77|6.76|4.76|0
1715123700000|2024-05-07 23:15:00|6.76|4.76|6.77|4.77|6.77|4.77|6.76|4.76|0
1715124300000|2024-05-07 23:25:00|6.78|4.78|6.78|4.78|6.78|4.78|6.78|4.78|0
1715124900000|2024-05-07 23:35:00|6.79|4.79|6.78|4.78|6.79|4.79|6.78|4.78|0
1715125800000|2024-05-07 23:50:00|6.77|4.77|6.77|4.77|6.77|4.77|6.77|4.77|0
1715126100000|2024-05-07 23:55:00|6.78|4.78|6.78|4.78|6.78|4.78|6.78|4.78|0
1715126400000|2024-05-08 00:00:00|6.77|4.77|6.77|4.77|6.78|4.78|6.76|4.76|0
1715126700000|2024-05-08 00:05:00|6.78|4.78|6.77|4.77|6.78|4.78|6.77|4.77|0
1715127000000|2024-05-08 00:10:00|6.78|4.78|6.77|4.77|6.78|4.78|6.76|4.76|0
1715127300000|2024-05-08 00:15:00|6.67|4.87|6.76|4.96|6.76|4.96|6.67|4.87|0
1715127600000|2024-05-08 00:20:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1715128200000|2024-05-08 00:30:00|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1715128800000|2024-05-08 00:40:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1715129400000|2024-05-08 00:50:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1715129700000|2024-05-08 00:55:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715130000000|2024-05-08 01:00:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1715130300000|2024-05-08 01:05:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1715130600000|2024-05-08 01:10:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715130900000|2024-05-08 01:15:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1715131200000|2024-05-08 01:20:00|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1715131500000|2024-05-08 01:25:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715131800000|2024-05-08 01:30:00|6.77|4.97|6.76|4.96|6.77|4.97|6.76|4.96|0
1715132100000|2024-05-08 01:35:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1715132400000|2024-05-08 01:40:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715132700000|2024-05-08 01:45:00|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1715133300000|2024-05-08 01:55:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1715133600000|2024-05-08 02:00:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715133900000|2024-05-08 02:05:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1715134500000|2024-05-08 02:15:00|6.78|4.98|6.78|4.98|6.78|4.98|6.77|4.97|0
1715134800000|2024-05-08 02:20:00|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1715135100000|2024-05-08 02:25:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1715135400000|2024-05-08 02:30:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1715136000000|2024-05-08 02:40:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1715136300000|2024-05-08 02:45:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1715136900000|2024-05-08 02:55:00|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1715137200000|2024-05-08 03:00:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1715137500000|2024-05-08 03:05:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1715137800000|2024-05-08 03:10:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1715138100000|2024-05-08 03:15:00|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1715138400000|2024-05-08 03:20:00|6.78|4.98|6.78|4.98|6.78|4.98|6.77|4.97|0
1715139000000|2024-05-08 03:30:00|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1715139600000|2024-05-08 03:40:00|6.76|4.96|6.76|4.96|6.77|4.97|6.75|4.95|0
1715139900000|2024-05-08 03:45:00|6.77|4.97|6.76|4.96|6.77|4.97|6.76|4.96|0
1715140200000|2024-05-08 03:50:00|6.77|4.97|6.76|4.96|6.77|4.97|6.76|4.96|0
1715140500000|2024-05-08 03:55:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1715141100000|2024-05-08 04:05:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715141400000|2024-05-08 04:10:00|6.77|4.97|6.77|4.97|6.77|4.97|6.76|4.96|0
1715141700000|2024-05-08 04:15:00|6.76|4.96|6.77|4.97|6.77|4.97|6.76|4.96|0
1715142600000|2024-05-08 04:30:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1715142900000|2024-05-08 04:35:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1715143200000|2024-05-08 04:40:00|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1715144100000|2024-05-08 04:55:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1715144400000|2024-05-08 05:00:00|6.79|4.99|6.78|4.98|6.79|4.99|6.77|4.97|0
1715144700000|2024-05-08 05:05:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1715145000000|2024-05-08 05:10:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1715145600000|2024-05-08 05:20:00|6.79|4.99|6.79|4.99|6.79|4.99|6.78|4.98|0
1715145900000|2024-05-08 05:25:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1715146200000|2024-05-08 05:30:00|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1715146800000|2024-05-08 05:40:00|6.78|4.98|6.77|4.97|6.78|4.98|6.76|4.96|0
1715147400000|2024-05-08 05:50:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1715147700000|2024-05-08 05:55:00|6.76|4.96|6.76|4.96|6.76|4.96|6.75|4.95|0
1715148000000|2024-05-08 06:00:00|6.75|4.95|6.75|4.95|6.76|4.96|6.75|4.95|0
1715148300000|2024-05-08 06:05:00|6.76|4.96|6.76|4.96|6.76|4.96|6.75|4.95|0
1715148900000|2024-05-08 06:15:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1715149200000|2024-05-08 06:20:00|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1715149500000|2024-05-08 06:25:00|6.76|4.96|6.76|4.96|6.77|4.97|6.76|4.96|0
1715149800000|2024-05-08 06:30:00|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1715150100000|2024-05-08 06:35:00|6.74|4.94|6.74|4.94|6.74|4.94|6.74|4.94|0
1715150400000|2024-05-08 06:40:00|6.75|4.95|6.75|4.95|6.75|4.95|6.74|4.94|0
1715151000000|2024-05-08 06:50:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1715151600000|2024-05-08 07:00:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1715151900000|2024-05-08 07:05:00|6.75|4.95|6.73|4.93|6.75|4.95|6.73|4.93|0
1715152200000|2024-05-08 07:10:00|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1715152500000|2024-05-08 07:15:00|6.72|4.92|6.71|4.91|6.73|4.93|6.71|4.91|0
1715152800000|2024-05-08 07:20:00|6.72|4.92|6.71|4.91|6.72|4.92|6.7|4.9|0
1715153400000|2024-05-08 07:30:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1715153700000|2024-05-08 07:35:00|6.72|4.92|6.72|4.92|6.72|4.92|6.72|4.92|0
1715154300000|2024-05-08 07:45:00|6.73|4.93|6.73|4.93|6.73|4.93|6.72|4.92|0
1715154600000|2024-05-08 07:50:00|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1715154900000|2024-05-08 07:55:00|6.74|4.94|6.73|4.93|6.74|4.94|6.73|4.93|0
1715155200000|2024-05-08 08:00:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1715155500000|2024-05-08 08:05:00|6.75|4.95|6.74|4.94|6.75|4.95|6.74|4.94|0
1715155800000|2024-05-08 08:10:00|6.75|4.95|6.74|4.94|6.76|4.96|6.73|4.93|0
1715156100000|2024-05-08 08:15:00|6.73|4.93|6.74|4.94|6.74|4.94|6.73|4.93|0
1715156400000|2024-05-08 08:20:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1715156700000|2024-05-08 08:25:00|6.71|4.91|6.72|4.92|6.72|4.92|6.71|4.91|0
1715157000000|2024-05-08 08:30:00|6.73|4.93|6.73|4.93|6.73|4.93|6.72|4.92|0
1715157300000|2024-05-08 08:35:00|6.74|4.94|6.74|4.94|6.75|4.95|6.73|4.93|0
1715157600000|2024-05-08 08:40:00|6.75|4.95|6.75|4.95|6.75|4.95|6.75|4.95|0
1715157900000|2024-05-08 08:45:00|6.74|4.94|6.75|4.95|6.75|4.95|6.74|4.94|0
1715158200000|2024-05-08 08:50:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1715158500000|2024-05-08 08:55:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1715158800000|2024-05-08 09:00:00|6.76|4.96|6.75|4.95|6.76|4.96|6.74|4.94|0
1715159100000|2024-05-08 09:05:00|6.74|4.94|6.74|4.94|6.75|4.95|6.73|4.93|0
1715159400000|2024-05-08 09:10:00|6.69|4.89|6.53|4.73|6.69|4.89|6.52|4.72|0
1715159700000|2024-05-08 09:15:00|6.52|4.72|6.53|4.73|6.54|4.74|6.52|4.72|0
1715160000000|2024-05-08 09:20:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1715160300000|2024-05-08 09:25:00|6.53|4.73|6.53|4.73|6.54|4.74|6.53|4.73|0
1715160600000|2024-05-08 09:30:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1715160900000|2024-05-08 09:35:00|6.52|4.72|6.52|4.72|6.52|4.72|6.52|4.72|0
1715161200000|2024-05-08 09:40:00|6.51|4.71|6.51|4.71|6.52|4.72|6.51|4.71|0
1715161500000|2024-05-08 09:45:00|6.52|4.72|6.5|4.7|6.52|4.72|6.5|4.7|0
1715161800000|2024-05-08 09:50:00|6.51|4.71|6.51|4.71|6.51|4.71|6.5|4.7|0
1715162100000|2024-05-08 09:55:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1715162400000|2024-05-08 10:00:00|6.53|4.73|6.52|4.72|6.54|4.74|6.52|4.72|0
1715162700000|2024-05-08 10:05:00|6.51|4.71|6.53|4.73|6.53|4.73|6.51|4.71|0
1715163000000|2024-05-08 10:10:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1715163300000|2024-05-08 10:15:00|6.54|4.74|6.53|4.73|6.54|4.74|6.52|4.72|0
1715163600000|2024-05-08 10:20:00|6.52|4.72|6.52|4.72|6.53|4.73|6.52|4.72|0
1715163900000|2024-05-08 10:25:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1715164200000|2024-05-08 10:30:00|6.51|4.71|6.54|4.74|6.54|4.74|6.51|4.71|0
1715164500000|2024-05-08 10:35:00|6.55|4.75|6.53|4.73|6.55|4.75|6.53|4.73|0
1715165100000|2024-05-08 10:45:00|6.54|4.74|6.52|4.72|6.54|4.74|6.52|4.72|0
1715165400000|2024-05-08 10:50:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1715165700000|2024-05-08 10:55:00|6.53|4.73|6.56|4.76|6.56|4.76|6.53|4.73|0
1715166000000|2024-05-08 11:00:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1715166300000|2024-05-08 11:05:00|6.57|4.77|6.58|4.78|6.59|4.79|6.57|4.77|0
1715166600000|2024-05-08 11:10:00|6.57|4.77|6.58|4.78|6.6|4.8|6.57|4.77|0
1715166900000|2024-05-08 11:15:00|6.59|4.79|6.59|4.79|6.6|4.8|6.58|4.78|0
1715167200000|2024-05-08 11:20:00|6.58|4.78|6.59|4.79|6.59|4.79|6.58|4.78|0
1715167500000|2024-05-08 11:25:00|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1715167800000|2024-05-08 11:30:00|6.61|4.81|6.6|4.8|6.61|4.81|6.59|4.79|0
1715168100000|2024-05-08 11:35:00|6.59|4.79|6.61|4.81|6.62|4.82|6.59|4.79|0
1715168400000|2024-05-08 11:40:00|6.6|4.8|6.59|4.79|6.6|4.8|6.59|4.79|0
1715168700000|2024-05-08 11:45:00|6.58|4.78|6.59|4.79|6.59|4.79|6.58|4.78|0
1715169000000|2024-05-08 11:50:00|6.58|4.78|6.59|4.79|6.6|4.8|6.58|4.78|0
1715169300000|2024-05-08 11:55:00|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1715169600000|2024-05-08 12:00:00|6.61|4.81|6.6|4.8|6.61|4.81|6.6|4.8|0
1715169900000|2024-05-08 12:05:00|6.61|4.81|6.62|4.82|6.62|4.82|6.6|4.8|0
1715170200000|2024-05-08 12:10:00|6.61|4.81|6.66|4.86|6.66|4.86|6.61|4.81|0
1715170500000|2024-05-08 12:15:00|6.67|4.87|6.49|4.69|6.69|4.89|6.4|4.6|0
1715170800000|2024-05-08 12:20:00|6.5|4.7|6.5|4.7|6.51|4.71|6.48|4.68|0
1715171100000|2024-05-08 12:25:00|6.49|4.69|6.52|4.72|6.52|4.72|6.49|4.69|0
1715171400000|2024-05-08 12:30:00|6.51|4.71|6.51|4.71|6.51|4.71|6.5|4.7|0
1715171700000|2024-05-08 12:35:00|6.52|4.72|6.56|4.76|6.56|4.76|6.51|4.71|0
1715172000000|2024-05-08 12:40:00|6.55|4.75|6.52|4.72|6.56|4.76|6.52|4.72|0
1715172300000|2024-05-08 12:45:00|6.53|4.73|6.53|4.73|6.53|4.73|6.52|4.72|0
1715172600000|2024-05-08 12:50:00|6.52|4.72|6.53|4.73|6.53|4.73|6.51|4.71|0
1715172900000|2024-05-08 12:55:00|6.52|4.72|6.51|4.71|6.53|4.73|6.51|4.71|0
1715173200000|2024-05-08 13:00:00|6.5|4.7|6.51|4.71|6.52|4.72|6.5|4.7|0
1715173500000|2024-05-08 13:05:00|6.52|4.72|6.51|4.71|6.52|4.72|6.5|4.7|0
1715173800000|2024-05-08 13:10:00|6.52|4.72|6.5|4.7|6.52|4.72|6.5|4.7|0
1715174100000|2024-05-08 13:15:00|6.51|4.71|6.51|4.71|6.52|4.72|6.5|4.7|0
1715174400000|2024-05-08 13:20:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1715174700000|2024-05-08 13:25:00|6.51|4.71|6.53|4.73|6.53|4.73|6.5|4.7|0
1715175000000|2024-05-08 13:30:00|6.52|4.72|6.49|4.69|6.52|4.72|6.48|4.68|0
1715175300000|2024-05-08 13:35:00|6.5|4.7|6.46|4.66|6.51|4.71|6.46|4.66|0
1715175600000|2024-05-08 13:40:00|6.47|4.67|6.47|4.67|6.49|4.69|6.46|4.66|0
1715175900000|2024-05-08 13:45:00|6.46|4.66|6.42|4.62|6.47|4.67|6.42|4.62|0
1715176200000|2024-05-08 13:50:00|6.43|4.63|6.57|4.77|6.58|4.78|6.42|4.62|0
1715176500000|2024-05-08 13:55:00|6.56|4.76|6.55|4.75|6.57|4.77|6.55|4.75|0
1715176800000|2024-05-08 14:00:00|6.56|4.76|6.55|4.75|6.56|4.76|6.53|4.73|0
1715177100000|2024-05-08 14:05:00|6.54|4.74|6.57|4.77|6.57|4.77|6.54|4.74|0
1715177400000|2024-05-08 14:10:00|6.56|4.76|6.58|4.78|6.59|4.79|6.55|4.75|0
1715177700000|2024-05-08 14:15:00|6.57|4.77|6.56|4.76|6.58|4.78|6.55|4.75|0
1715178000000|2024-05-08 14:20:00|6.55|4.75|6.52|4.72|6.56|4.76|6.51|4.71|0
1715178300000|2024-05-08 14:25:00|6.51|4.71|6.51|4.71|6.52|4.72|6.49|4.69|0
1715178600000|2024-05-08 14:30:00|6.5|4.7|6.51|4.71|6.52|4.72|6.5|4.7|0
1715178900000|2024-05-08 14:35:00|6.52|4.72|6.51|4.71|6.53|4.73|6.51|4.71|0
1715179200000|2024-05-08 14:40:00|6.52|4.72|6.66|4.86|6.66|4.86|6.49|4.69|0
1715179500000|2024-05-08 14:45:00|6.65|4.85|6.61|4.81|6.66|4.86|6.6|4.8|0
1715179800000|2024-05-08 14:50:00|6.62|4.82|6.62|4.82|6.63|4.83|6.61|4.81|0
1715180100000|2024-05-08 14:55:00|6.63|4.83|6.63|4.83|6.65|4.85|6.62|4.82|0
1715180400000|2024-05-08 15:00:00|6.62|4.82|6.64|4.84|6.64|4.84|6.6|4.8|0
1715180700000|2024-05-08 15:05:00|6.65|4.85|6.66|4.86|6.66|4.86|6.63|4.83|0
1715181000000|2024-05-08 15:10:00|6.65|4.85|6.67|4.87|6.67|4.87|6.65|4.85|0
1715181300000|2024-05-08 15:15:00|6.68|4.88|6.67|4.87|6.7|4.9|6.67|4.87|0
1715181600000|2024-05-08 15:20:00|6.68|4.88|6.67|4.87|6.69|4.89|6.66|4.86|0
1715181900000|2024-05-08 15:25:00|6.66|4.86|6.67|4.87|6.67|4.87|6.65|4.85|0
1715182200000|2024-05-08 15:30:00|6.66|4.86|6.66|4.86|6.68|4.88|6.64|4.84|0
1715182500000|2024-05-08 15:35:00|6.67|4.87|6.67|4.87|6.67|4.87|6.66|4.86|0
1715182800000|2024-05-08 15:40:00|6.66|4.86|6.69|4.89|6.69|4.89|6.66|4.86|0
1715183100000|2024-05-08 15:45:00|6.7|4.9|6.68|4.88|6.7|4.9|6.68|4.88|0
1715183400000|2024-05-08 15:50:00|6.67|4.87|6.68|4.88|6.69|4.89|6.67|4.87|0
1715183700000|2024-05-08 15:55:00|6.69|4.89|6.68|4.88|6.69|4.89|6.67|4.87|0
1715184000000|2024-05-08 16:00:00|6.69|4.89|6.59|4.79|6.69|4.89|6.58|4.78|0
1715184300000|2024-05-08 16:05:00|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1715184600000|2024-05-08 16:10:00|6.59|4.79|6.6|4.8|6.62|4.82|6.59|4.79|0
1715184900000|2024-05-08 16:15:00|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1715185200000|2024-05-08 16:20:00|6.57|4.77|6.6|4.8|6.6|4.8|6.57|4.77|0
1715185500000|2024-05-08 16:25:00|6.59|4.79|6.6|4.8|6.6|4.8|6.58|4.78|0
1715185800000|2024-05-08 16:30:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1715186100000|2024-05-08 16:35:00|6.62|4.82|6.63|4.83|6.65|4.85|6.62|4.82|0
1715186400000|2024-05-08 16:40:00|6.62|4.82|6.62|4.82|6.63|4.83|6.61|4.81|0
1715186700000|2024-05-08 16:45:00|6.63|4.83|6.6|4.8|6.63|4.83|6.59|4.79|0
1715187000000|2024-05-08 16:50:00|6.61|4.81|6.61|4.81|6.62|4.82|6.61|4.81|0
1715187300000|2024-05-08 16:55:00|6.6|4.8|6.62|4.82|6.63|4.83|6.6|4.8|0
1715187600000|2024-05-08 17:00:00|6.63|4.83|6.6|4.8|6.67|4.87|6.6|4.8|0
1715187900000|2024-05-08 17:05:00|6.61|4.81|6.62|4.82|6.62|4.82|6.59|4.79|0
1715188200000|2024-05-08 17:10:00|6.63|4.83|6.61|4.81|6.64|4.84|6.61|4.81|0
1715188500000|2024-05-08 17:15:00|6.62|4.82|6.63|4.83|6.63|4.83|6.61|4.81|0
1715188800000|2024-05-08 17:20:00|6.62|4.82|6.65|4.85|6.66|4.86|6.62|4.82|0
1715189100000|2024-05-08 17:25:00|6.64|4.84|6.65|4.85|6.65|4.85|6.63|4.83|0
1715189400000|2024-05-08 17:30:00|6.64|4.84|6.64|4.84|6.65|4.85|6.63|4.83|0
1715189700000|2024-05-08 17:35:00|6.63|4.83|6.64|4.84|6.65|4.85|6.63|4.83|0
1715190000000|2024-05-08 17:40:00|6.65|4.85|6.6|4.8|6.65|4.85|6.6|4.8|0
1715190300000|2024-05-08 17:45:00|6.59|4.79|6.59|4.79|6.61|4.81|6.59|4.79|0
1715190600000|2024-05-08 17:50:00|6.58|4.78|6.58|4.78|6.6|4.8|6.58|4.78|0
1715190900000|2024-05-08 17:55:00|6.59|4.79|6.57|4.77|6.59|4.79|6.57|4.77|0
1715191200000|2024-05-08 18:00:00|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1715191500000|2024-05-08 18:05:00|6.58|4.78|6.56|4.76|6.58|4.78|6.56|4.76|0
1715191800000|2024-05-08 18:10:00|6.55|4.75|6.55|4.75|6.56|4.76|6.54|4.74|0
1715192100000|2024-05-08 18:15:00|6.54|4.74|6.55|4.75|6.55|4.75|6.54|4.74|0
1715192400000|2024-05-08 18:20:00|6.54|4.74|6.57|4.77|6.58|4.78|6.54|4.74|0
1715192700000|2024-05-08 18:25:00|6.58|4.78|6.55|4.75|6.58|4.78|6.54|4.74|0
1715193000000|2024-05-08 18:30:00|6.56|4.76|6.55|4.75|6.56|4.76|6.53|4.73|0
1715193300000|2024-05-08 18:35:00|6.56|4.76|6.55|4.75|6.57|4.77|6.55|4.75|0
1715193600000|2024-05-08 18:40:00|6.54|4.74|6.56|4.76|6.57|4.77|6.54|4.74|0
1715193900000|2024-05-08 18:45:00|6.55|4.75|6.55|4.75|6.56|4.76|6.54|4.74|0
1715194200000|2024-05-08 18:50:00|6.56|4.76|6.56|4.76|6.56|4.76|6.55|4.75|0
1715194500000|2024-05-08 18:55:00|6.55|4.75|6.57|4.77|6.58|4.78|6.55|4.75|0
1715194800000|2024-05-08 19:00:00|6.58|4.78|6.59|4.79|6.61|4.81|6.58|4.78|0
1715195100000|2024-05-08 19:05:00|6.58|4.78|6.57|4.77|6.59|4.79|6.57|4.77|0
1715195400000|2024-05-08 19:10:00|6.58|4.78|6.57|4.77|6.58|4.78|6.56|4.76|0
1715195700000|2024-05-08 19:15:00|6.58|4.78|6.54|4.74|6.58|4.78|6.54|4.74|0
1715196000000|2024-05-08 19:20:00|6.55|4.75|6.53|4.73|6.55|4.75|6.53|4.73|0
1715196300000|2024-05-08 19:25:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1715196600000|2024-05-08 19:30:00|6.53|4.73|6.53|4.73|6.54|4.74|6.52|4.72|0
1715196900000|2024-05-08 19:35:00|6.54|4.74|6.54|4.74|6.54|4.74|6.53|4.73|0
1715197200000|2024-05-08 19:40:00|6.53|4.73|6.53|4.73|6.54|4.74|6.52|4.72|0
1715197500000|2024-05-08 19:45:00|6.52|4.72|6.51|4.71|6.53|4.73|6.51|4.71|0
1715197800000|2024-05-08 19:50:00|6.52|4.72|6.52|4.72|6.53|4.73|6.51|4.71|0
1715198100000|2024-05-08 19:55:00|6.53|4.73|6.54|4.74|6.54|4.74|6.51|4.71|0
1715198400000|2024-05-08 20:00:00|6.55|4.75|6.56|4.76|6.57|4.77|6.55|4.75|0
1715198700000|2024-05-08 20:05:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1715199000000|2024-05-08 20:10:00|6.57|4.77|6.58|4.78|6.58|4.78|6.56|4.76|0
1715199300000|2024-05-08 20:15:00|6.68|4.68|6.68|4.68|6.69|4.69|6.68|4.68|0
1715199600000|2024-05-08 20:20:00|6.67|4.67|6.67|4.67|6.68|4.68|6.67|4.67|0
1715199900000|2024-05-08 20:25:00|6.68|4.68|6.68|4.68|6.68|4.68|6.67|4.67|0
1715200200000|2024-05-08 20:30:00|6.67|4.67|6.68|4.68|6.68|4.68|6.67|4.67|0
1715200800000|2024-05-08 20:40:00|6.67|4.67|6.67|4.67|6.67|4.67|6.67|4.67|0
1715201100000|2024-05-08 20:45:00|6.68|4.68|6.67|4.67|6.68|4.68|6.67|4.67|0
1715201400000|2024-05-08 20:50:00|6.68|4.68|6.67|4.67|6.68|4.68|6.67|4.67|0
1715201700000|2024-05-08 20:55:00|6.66|4.66|6.67|4.67|6.67|4.67|6.65|4.65|0
1715202000000|2024-05-08 21:00:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1715202300000|2024-05-08 21:05:00|6.66|4.66|6.67|4.67|6.67|4.67|6.66|4.66|0
1715202900000|2024-05-08 21:15:00|6.66|4.66|6.66|4.66|6.67|4.67|6.66|4.66|0
1715203200000|2024-05-08 21:20:00|6.67|4.67|6.67|4.67|6.67|4.67|6.67|4.67|0
1715203800000|2024-05-08 21:30:00|6.68|4.68|6.68|4.68|6.68|4.68|6.67|4.67|0
1715204400000|2024-05-08 21:40:00|6.67|4.67|6.67|4.67|6.67|4.67|6.67|4.67|0
1715204700000|2024-05-08 21:45:00|6.68|4.68|6.67|4.67|6.68|4.68|6.67|4.67|0
1715205600000|2024-05-08 22:00:00|6.68|4.68|6.67|4.67|6.68|4.68|6.67|4.67|0
1715205900000|2024-05-08 22:05:00|6.66|4.66|6.66|4.66|6.67|4.67|6.66|4.66|0
1715206200000|2024-05-08 22:10:00|6.65|4.65|6.65|4.65|6.66|4.66|6.65|4.65|0
1715206500000|2024-05-08 22:15:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1715206800000|2024-05-08 22:20:00|6.64|4.64|6.64|4.64|6.65|4.65|6.64|4.64|0
1715207100000|2024-05-08 22:25:00|6.65|4.65|6.63|4.63|6.65|4.65|6.63|4.63|0
1715207400000|2024-05-08 22:30:00|6.64|4.64|6.64|4.64|6.64|4.64|6.64|4.64|0
1715207700000|2024-05-08 22:35:00|6.63|4.63|6.64|4.64|6.64|4.64|6.63|4.63|0
1715208000000|2024-05-08 22:40:00|6.65|4.65|6.65|4.65|6.65|4.65|6.64|4.64|0
1715208300000|2024-05-08 22:45:00|6.64|4.64|6.65|4.65|6.65|4.65|6.64|4.64|0
1715208600000|2024-05-08 22:50:00|6.64|4.64|6.64|4.64|6.65|4.65|6.64|4.64|0
1715209200000|2024-05-08 23:00:00|6.65|4.65|6.65|4.65|6.66|4.66|6.64|4.64|0
1715209800000|2024-05-08 23:10:00|6.66|4.66|6.66|4.66|6.66|4.66|6.66|4.66|0
1715210100000|2024-05-08 23:15:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1715210700000|2024-05-08 23:25:00|6.64|4.64|6.65|4.65|6.65|4.65|6.64|4.64|0
1715211300000|2024-05-08 23:35:00|6.64|4.64|6.64|4.64|6.64|4.64|6.64|4.64|0
1715211900000|2024-05-08 23:45:00|6.65|4.65|6.65|4.65|6.65|4.65|6.65|4.65|0
1715212200000|2024-05-08 23:50:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1715212800000|2024-05-09 00:00:00|6.66|4.66|6.65|4.65|6.66|4.66|6.65|4.65|0
1715213100000|2024-05-09 00:05:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1715213400000|2024-05-09 00:10:00|6.67|4.67|6.67|4.67|6.68|4.68|6.66|4.66|0
1715213700000|2024-05-09 00:15:00|6.56|4.76|6.49|4.69|6.56|4.76|6.49|4.69|0
1715214000000|2024-05-09 00:20:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1715214300000|2024-05-09 00:25:00|6.49|4.69|6.5|4.7|6.5|4.7|6.49|4.69|0
1715214600000|2024-05-09 00:30:00|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1715214900000|2024-05-09 00:35:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1715215200000|2024-05-09 00:40:00|6.49|4.69|6.49|4.69|6.49|4.69|6.48|4.68|0
1715215500000|2024-05-09 00:45:00|6.48|4.68|6.48|4.68|6.48|4.68|6.48|4.68|0
1715216100000|2024-05-09 00:55:00|6.49|4.69|6.49|4.69|6.49|4.69|6.48|4.68|0
1715216400000|2024-05-09 01:00:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1715216700000|2024-05-09 01:05:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1715217000000|2024-05-09 01:10:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1715217300000|2024-05-09 01:15:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1715217600000|2024-05-09 01:20:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1715218200000|2024-05-09 01:30:00|6.49|4.69|6.49|4.69|6.5|4.7|6.49|4.69|0
1715218500000|2024-05-09 01:35:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1715218800000|2024-05-09 01:40:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1715219100000|2024-05-09 01:45:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1715219400000|2024-05-09 01:50:00|6.48|4.68|6.47|4.67|6.48|4.68|6.47|4.67|0
1715219700000|2024-05-09 01:55:00|6.46|4.66|6.47|4.67|6.47|4.67|6.46|4.66|0
1715220000000|2024-05-09 02:00:00|6.48|4.68|6.48|4.68|6.48|4.68|6.47|4.67|0
1715220300000|2024-05-09 02:05:00|6.47|4.67|6.48|4.68|6.48|4.68|6.47|4.67|0
1715220600000|2024-05-09 02:10:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1715220900000|2024-05-09 02:15:00|6.49|4.69|6.48|4.68|6.49|4.69|6.48|4.68|0
1715221200000|2024-05-09 02:20:00|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1715221500000|2024-05-09 02:25:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1715222400000|2024-05-09 02:40:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1715223300000|2024-05-09 02:55:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1715223600000|2024-05-09 03:00:00|6.49|4.69|6.49|4.69|6.49|4.69|6.48|4.68|0
1715223900000|2024-05-09 03:05:00|6.48|4.68|6.48|4.68|6.49|4.69|6.48|4.68|0
1715224800000|2024-05-09 03:20:00|6.47|4.67|6.48|4.68|6.48|4.68|6.47|4.67|0
1715225400000|2024-05-09 03:30:00|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1715225700000|2024-05-09 03:35:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1715226900000|2024-05-09 03:55:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1715228400000|2024-05-09 04:20:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1715229000000|2024-05-09 04:30:00|6.49|4.69|6.49|4.69|6.5|4.7|6.49|4.69|0
1715229300000|2024-05-09 04:35:00|6.5|4.7|6.49|4.69|6.5|4.7|6.49|4.69|0
1715229600000|2024-05-09 04:40:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1715230200000|2024-05-09 04:50:00|6.49|4.69|6.49|4.69|6.49|4.69|6.49|4.69|0
1715230500000|2024-05-09 04:55:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1715230800000|2024-05-09 05:00:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1715231100000|2024-05-09 05:05:00|6.51|4.71|6.51|4.71|6.51|4.71|6.5|4.7|0
1715231400000|2024-05-09 05:10:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1715231700000|2024-05-09 05:15:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1715232000000|2024-05-09 05:20:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1715232300000|2024-05-09 05:25:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1715232600000|2024-05-09 05:30:00|6.51|4.71|6.51|4.71|6.51|4.71|6.51|4.71|0
1715232900000|2024-05-09 05:35:00|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1715233200000|2024-05-09 05:40:00|6.5|4.7|6.5|4.7|6.51|4.71|6.5|4.7|0
1715233800000|2024-05-09 05:50:00|6.51|4.71|6.51|4.71|6.51|4.71|6.51|4.71|0
1715234100000|2024-05-09 05:55:00|6.5|4.7|6.51|4.71|6.51|4.71|6.5|4.7|0
1715234400000|2024-05-09 06:00:00|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1715234700000|2024-05-09 06:05:00|6.52|4.72|6.51|4.71|6.52|4.72|6.51|4.71|0
1715235000000|2024-05-09 06:10:00|6.5|4.7|6.52|4.72|6.52|4.72|6.5|4.7|0
1715235600000|2024-05-09 06:20:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1715236200000|2024-05-09 06:30:00|6.51|4.71|6.52|4.72|6.52|4.72|6.51|4.71|0
1715236500000|2024-05-09 06:35:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1715236800000|2024-05-09 06:40:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1715237400000|2024-05-09 06:50:00|6.53|4.73|6.52|4.72|6.53|4.73|6.52|4.72|0
1715237700000|2024-05-09 06:55:00|6.53|4.73|6.54|4.74|6.54|4.74|6.53|4.73|0
1715238000000|2024-05-09 07:00:00|6.55|4.75|6.42|4.62|6.55|4.75|6.42|4.62|0
1715238300000|2024-05-09 07:05:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1715238600000|2024-05-09 07:10:00|6.41|4.61|6.41|4.61|6.41|4.61|6.4|4.6|0
1715238900000|2024-05-09 07:15:00|6.42|4.62|6.4|4.6|6.42|4.62|6.4|4.6|0
1715239200000|2024-05-09 07:20:00|6.41|4.61|6.42|4.62|6.42|4.62|6.4|4.6|0
1715239500000|2024-05-09 07:25:00|6.43|4.63|6.44|4.64|6.45|4.65|6.43|4.63|0
1715239800000|2024-05-09 07:30:00|6.45|4.65|6.43|4.63|6.45|4.65|6.43|4.63|0
1715240100000|2024-05-09 07:35:00|6.44|4.64|6.43|4.63|6.44|4.64|6.42|4.62|0
1715240400000|2024-05-09 07:40:00|6.44|4.64|6.44|4.64|6.45|4.65|6.43|4.63|0
1715240700000|2024-05-09 07:45:00|6.43|4.63|6.43|4.63|6.44|4.64|6.43|4.63|0
1715241000000|2024-05-09 07:50:00|6.44|4.64|6.44|4.64|6.44|4.64|6.43|4.63|0
1715241300000|2024-05-09 07:55:00|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1715241600000|2024-05-09 08:00:00|6.43|4.63|6.45|4.65|6.45|4.65|6.42|4.62|0
1715241900000|2024-05-09 08:05:00|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1715242200000|2024-05-09 08:10:00|6.42|4.62|6.42|4.62|6.43|4.63|6.42|4.62|0
1715242500000|2024-05-09 08:15:00|6.43|4.63|6.42|4.62|6.43|4.63|6.41|4.61|0
1715242800000|2024-05-09 08:20:00|6.41|4.61|6.42|4.62|6.43|4.63|6.41|4.61|0
1715243100000|2024-05-09 08:25:00|6.43|4.63|6.43|4.63|6.43|4.63|6.42|4.62|0
1715243400000|2024-05-09 08:30:00|6.44|4.64|6.44|4.64|6.45|4.65|6.44|4.64|0
1715243700000|2024-05-09 08:35:00|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1715244000000|2024-05-09 08:40:00|6.45|4.65|6.44|4.64|6.45|4.65|6.44|4.64|0
1715244300000|2024-05-09 08:45:00|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1715244600000|2024-05-09 08:50:00|6.44|4.64|6.45|4.65|6.45|4.65|6.44|4.64|0
1715244900000|2024-05-09 08:55:00|6.44|4.64|6.45|4.65|6.45|4.65|6.44|4.64|0
1715245200000|2024-05-09 09:00:00|6.46|4.66|6.45|4.65|6.46|4.66|6.44|4.64|0
1715245500000|2024-05-09 09:05:00|6.44|4.64|6.44|4.64|6.45|4.65|6.44|4.64|0
1715245800000|2024-05-09 09:10:00|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1715246100000|2024-05-09 09:15:00|6.44|4.64|6.49|4.69|6.5|4.7|6.44|4.64|0
1715246400000|2024-05-09 09:20:00|6.48|4.68|6.47|4.67|6.49|4.69|6.46|4.66|0
1715246700000|2024-05-09 09:25:00|6.46|4.66|6.48|4.68|6.48|4.68|6.46|4.66|0
1715247000000|2024-05-09 09:30:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1715247300000|2024-05-09 09:35:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1715247600000|2024-05-09 09:40:00|6.45|4.65|6.47|4.67|6.47|4.67|6.45|4.65|0
1715247900000|2024-05-09 09:45:00|6.46|4.66|6.47|4.67|6.47|4.67|6.46|4.66|0
1715248200000|2024-05-09 09:50:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1715248500000|2024-05-09 09:55:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1715248800000|2024-05-09 10:00:00|6.44|4.64|6.44|4.64|6.44|4.64|6.44|4.64|0
1715249100000|2024-05-09 10:05:00|6.45|4.65|6.43|4.63|6.45|4.65|6.43|4.63|0
1715249400000|2024-05-09 10:10:00|6.42|4.62|6.42|4.62|6.43|4.63|6.42|4.62|0
1715249700000|2024-05-09 10:15:00|6.43|4.63|6.42|4.62|6.43|4.63|6.42|4.62|0
1715250000000|2024-05-09 10:20:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1715250300000|2024-05-09 10:25:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1715250600000|2024-05-09 10:30:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1715250900000|2024-05-09 10:35:00|6.39|4.59|6.4|4.6|6.4|4.6|6.39|4.59|0
1715251200000|2024-05-09 10:40:00|6.41|4.61|6.41|4.61|6.42|4.62|6.41|4.61|0
1715251500000|2024-05-09 10:45:00|6.42|4.62|6.42|4.62|6.42|4.62|6.41|4.61|0
1715251800000|2024-05-09 10:50:00|6.41|4.61|6.42|4.62|6.42|4.62|6.41|4.61|0
1715252100000|2024-05-09 10:55:00|6.38|4.58|6.49|4.69|6.5|4.7|6.38|4.58|0
1715252400000|2024-05-09 11:00:00|6.48|4.68|6.49|4.69|6.5|4.7|6.47|4.67|0
1715252700000|2024-05-09 11:05:00|6.48|4.68|6.5|4.7|6.5|4.7|6.48|4.68|0
1715253000000|2024-05-09 11:10:00|6.49|4.69|6.48|4.68|6.5|4.7|6.48|4.68|0
1715253300000|2024-05-09 11:15:00|6.47|4.67|6.46|4.66|6.47|4.67|6.46|4.66|0
1715253600000|2024-05-09 11:20:00|6.47|4.67|6.49|4.69|6.5|4.7|6.47|4.67|0
1715253900000|2024-05-09 11:25:00|6.5|4.7|6.49|4.69|6.5|4.7|6.48|4.68|0
1715254200000|2024-05-09 11:30:00|6.5|4.7|6.47|4.67|6.5|4.7|6.47|4.67|0
1715254500000|2024-05-09 11:35:00|6.48|4.68|6.37|4.57|6.48|4.68|6.37|4.57|0
1715254800000|2024-05-09 11:40:00|6.36|4.56|6.36|4.56|6.37|4.57|6.36|4.56|0
1715255100000|2024-05-09 11:45:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1715255400000|2024-05-09 11:50:00|6.35|4.55|6.36|4.56|6.37|4.57|6.35|4.55|0
1715255700000|2024-05-09 11:55:00|6.37|4.57|6.37|4.57|6.38|4.58|6.36|4.56|0
1715256000000|2024-05-09 12:00:00|6.38|4.58|6.39|4.59|6.4|4.6|6.37|4.57|0
1715256300000|2024-05-09 12:05:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1715256600000|2024-05-09 12:10:00|6.4|4.6|6.4|4.6|6.41|4.61|6.39|4.59|0
1715256900000|2024-05-09 12:15:00|6.41|4.61|6.39|4.59|6.41|4.61|6.39|4.59|0
1715257200000|2024-05-09 12:20:00|6.4|4.6|6.37|4.57|6.4|4.6|6.37|4.57|0
1715257500000|2024-05-09 12:25:00|6.36|4.56|6.38|4.58|6.38|4.58|6.36|4.56|0
1715257800000|2024-05-09 12:30:00|6.35|4.55|6.31|4.51|6.35|4.55|6.29|4.49|0
1715258100000|2024-05-09 12:35:00|6.32|4.52|6.3|4.5|6.33|4.53|6.3|4.5|0
1715258400000|2024-05-09 12:40:00|6.31|4.51|6.31|4.51|6.31|4.51|6.29|4.49|0
1715258700000|2024-05-09 12:45:00|6.32|4.52|6.34|4.54|6.35|4.55|6.32|4.52|0
1715259000000|2024-05-09 12:50:00|6.33|4.53|6.43|4.63|6.44|4.64|6.33|4.53|0
1715259300000|2024-05-09 12:55:00|6.42|4.62|6.43|4.63|6.43|4.63|6.41|4.61|0
1715259600000|2024-05-09 13:00:00|6.44|4.64|6.44|4.64|6.46|4.66|6.42|4.62|0
1715259900000|2024-05-09 13:05:00|6.43|4.63|6.39|4.59|6.43|4.63|6.38|4.58|0
1715260200000|2024-05-09 13:10:00|6.4|4.6|6.4|4.6|6.41|4.61|6.39|4.59|0
1715260500000|2024-05-09 13:15:00|6.41|4.61|6.42|4.62|6.42|4.62|6.39|4.59|0
1715260800000|2024-05-09 13:20:00|6.41|4.61|6.42|4.62|6.42|4.62|6.4|4.6|0
1715261100000|2024-05-09 13:25:00|6.41|4.61|6.43|4.63|6.43|4.63|6.41|4.61|0
1715261400000|2024-05-09 13:30:00|6.42|4.62|6.41|4.61|6.43|4.63|6.39|4.59|0
1715261700000|2024-05-09 13:35:00|6.4|4.6|6.44|4.64|6.44|4.64|6.39|4.59|0
1715262000000|2024-05-09 13:40:00|6.45|4.65|6.47|4.67|6.49|4.69|6.45|4.65|0
1715262300000|2024-05-09 13:45:00|6.46|4.66|6.46|4.66|6.47|4.67|6.45|4.65|0
1715262600000|2024-05-09 13:50:00|6.47|4.67|6.43|4.63|6.47|4.67|6.42|4.62|0
1715262900000|2024-05-09 13:55:00|6.42|4.62|6.41|4.61|6.43|4.63|6.41|4.61|0
1715263200000|2024-05-09 14:00:00|6.42|4.62|6.37|4.57|6.42|4.62|6.37|4.57|0
1715263500000|2024-05-09 14:05:00|6.38|4.58|6.37|4.57|6.38|4.58|6.35|4.55|0
1715263800000|2024-05-09 14:10:00|6.36|4.56|6.39|4.59|6.4|4.6|6.33|4.53|0
1715264100000|2024-05-09 14:15:00|6.4|4.6|6.4|4.6|6.41|4.61|6.37|4.57|0
1715264400000|2024-05-09 14:20:00|6.39|4.59|6.35|4.55|6.39|4.59|6.35|4.55|0
1715264700000|2024-05-09 14:25:00|6.36|4.56|6.36|4.56|6.37|4.57|6.34|4.54|0
1715265000000|2024-05-09 14:30:00|6.35|4.55|6.33|4.53|6.35|4.55|6.32|4.52|0
1715265300000|2024-05-09 14:35:00|6.32|4.52|6.28|4.48|6.32|4.52|6.26|4.46|0
1715265600000|2024-05-09 14:40:00|6.27|4.47|6.28|4.48|6.29|4.49|6.26|4.46|0
1715265900000|2024-05-09 14:45:00|6.29|4.49|6.28|4.48|6.3|4.5|6.27|4.47|0
1715266200000|2024-05-09 14:50:00|6.27|4.47|6.36|4.56|6.49|4.69|6.27|4.47|0
1715266500000|2024-05-09 14:55:00|6.37|4.57|6.37|4.57|6.39|4.59|6.37|4.57|0
1715266800000|2024-05-09 15:00:00|6.36|4.56|6.37|4.57|6.43|4.63|6.35|4.55|0
1715267100000|2024-05-09 15:05:00|6.36|4.56|6.37|4.57|6.37|4.57|6.35|4.55|0
1715267400000|2024-05-09 15:10:00|6.36|4.56|6.37|4.57|6.39|4.59|6.36|4.56|0
1715267700000|2024-05-09 15:15:00|6.36|4.56|6.38|4.58|6.39|4.59|6.36|4.56|0
1715268000000|2024-05-09 15:20:00|6.37|4.57|6.39|4.59|6.4|4.6|6.37|4.57|0
1715268300000|2024-05-09 15:25:00|6.4|4.6|6.37|4.57|6.4|4.6|6.36|4.56|0
1715268600000|2024-05-09 15:30:00|6.36|4.56|6.42|4.62|6.43|4.63|6.36|4.56|0
1715268900000|2024-05-09 15:35:00|6.43|4.63|6.44|4.64|6.45|4.65|6.42|4.62|0
1715269200000|2024-05-09 15:40:00|6.45|4.65|6.46|4.66|6.46|4.66|6.44|4.64|0
1715269500000|2024-05-09 15:45:00|6.45|4.65|6.46|4.66|6.48|4.68|6.45|4.65|0
1715269800000|2024-05-09 15:50:00|6.47|4.67|6.48|4.68|6.49|4.69|6.47|4.67|0
1715270100000|2024-05-09 15:55:00|6.49|4.69|6.5|4.7|6.51|4.71|6.48|4.68|0
1715270400000|2024-05-09 16:00:00|6.49|4.69|6.49|4.69|6.51|4.71|6.48|4.68|0
1715270700000|2024-05-09 16:05:00|6.5|4.7|6.47|4.67|6.5|4.7|6.47|4.67|0
1715271000000|2024-05-09 16:10:00|6.46|4.66|6.39|4.59|6.48|4.68|6.39|4.59|0
1715271300000|2024-05-09 16:15:00|6.38|4.58|6.4|4.6|6.41|4.61|6.38|4.58|0
1715271600000|2024-05-09 16:20:00|6.41|4.61|6.38|4.58|6.41|4.61|6.38|4.58|0
1715271900000|2024-05-09 16:25:00|6.39|4.59|6.4|4.6|6.4|4.6|6.38|4.58|0
1715272200000|2024-05-09 16:30:00|6.39|4.59|6.41|4.61|6.42|4.62|6.39|4.59|0
1715272500000|2024-05-09 16:35:00|6.4|4.6|6.38|4.58|6.4|4.6|6.37|4.57|0
1715272800000|2024-05-09 16:40:00|6.37|4.57|6.37|4.57|6.38|4.58|6.37|4.57|0
1715273100000|2024-05-09 16:45:00|6.36|4.56|6.36|4.56|6.38|4.58|6.35|4.55|0
1715273400000|2024-05-09 16:50:00|6.35|4.55|6.42|4.62|6.44|4.64|6.35|4.55|0
1715273700000|2024-05-09 16:55:00|6.41|4.61|6.42|4.62|6.43|4.63|6.41|4.61|0
1715274000000|2024-05-09 17:00:00|6.43|4.63|6.39|4.59|6.43|4.63|6.38|4.58|0
1715274300000|2024-05-09 17:05:00|6.4|4.6|6.41|4.61|6.41|4.61|6.38|4.58|0
1715274600000|2024-05-09 17:10:00|6.4|4.6|6.48|4.68|6.53|4.73|6.38|4.58|0
1715274900000|2024-05-09 17:15:00|6.49|4.69|6.5|4.7|6.5|4.7|6.48|4.68|0
1715275200000|2024-05-09 17:20:00|6.49|4.69|6.52|4.72|6.54|4.74|6.49|4.69|0
1715275500000|2024-05-09 17:25:00|6.51|4.71|6.47|4.67|6.52|4.72|6.47|4.67|0
1715275800000|2024-05-09 17:30:00|6.48|4.68|6.49|4.69|6.49|4.69|6.47|4.67|0
1715276100000|2024-05-09 17:35:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1715276400000|2024-05-09 17:40:00|6.48|4.68|6.48|4.68|6.5|4.7|6.48|4.68|0
1715276700000|2024-05-09 17:45:00|6.47|4.67|6.49|4.69|6.5|4.7|6.47|4.67|0
1715277000000|2024-05-09 17:50:00|6.5|4.7|6.44|4.64|6.5|4.7|6.44|4.64|0
1715277300000|2024-05-09 17:55:00|6.45|4.65|6.45|4.65|6.45|4.65|6.44|4.64|0
1715277600000|2024-05-09 18:00:00|6.46|4.66|6.45|4.65|6.47|4.67|6.45|4.65|0
1715277900000|2024-05-09 18:05:00|6.44|4.64|6.45|4.65|6.45|4.65|6.44|4.64|0
1715278200000|2024-05-09 18:10:00|6.44|4.64|6.46|4.66|6.46|4.66|6.44|4.64|0
1715278500000|2024-05-09 18:15:00|6.45|4.65|6.45|4.65|6.46|4.66|6.43|4.63|0
1715278800000|2024-05-09 18:20:00|6.44|4.64|6.46|4.66|6.47|4.67|6.44|4.64|0
1715279100000|2024-05-09 18:25:00|6.45|4.65|6.42|4.62|6.46|4.66|6.42|4.62|0
1715279400000|2024-05-09 18:30:00|6.41|4.61|6.43|4.63|6.43|4.63|6.41|4.61|0
1715279700000|2024-05-09 18:35:00|6.42|4.62|6.4|4.6|6.43|4.63|6.4|4.6|0
1715280000000|2024-05-09 18:40:00|6.41|4.61|6.4|4.6|6.41|4.61|6.4|4.6|0
1715280300000|2024-05-09 18:45:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1715280600000|2024-05-09 18:50:00|6.38|4.58|6.39|4.59|6.39|4.59|6.37|4.57|0
1715280900000|2024-05-09 18:55:00|6.38|4.58|6.38|4.58|6.38|4.58|6.36|4.56|0
1715281200000|2024-05-09 19:00:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1715281500000|2024-05-09 19:05:00|6.38|4.58|6.38|4.58|6.39|4.59|6.36|4.56|0
1715281800000|2024-05-09 19:10:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1715282100000|2024-05-09 19:15:00|6.4|4.6|6.39|4.59|6.4|4.6|6.39|4.59|0
1715282400000|2024-05-09 19:20:00|6.38|4.58|6.39|4.59|6.4|4.6|6.38|4.58|0
1715282700000|2024-05-09 19:25:00|6.4|4.6|6.4|4.6|6.4|4.6|6.38|4.58|0
1715283000000|2024-05-09 19:30:00|6.39|4.59|6.39|4.59|6.4|4.6|6.39|4.59|0
1715283300000|2024-05-09 19:35:00|6.38|4.58|6.38|4.58|6.39|4.59|6.36|4.56|0
1715283600000|2024-05-09 19:40:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1715283900000|2024-05-09 19:45:00|6.4|4.6|6.39|4.59|6.4|4.6|6.38|4.58|0
1715284200000|2024-05-09 19:50:00|6.38|4.58|6.37|4.57|6.38|4.58|6.35|4.55|0
1715284500000|2024-05-09 19:55:00|6.38|4.58|6.35|4.55|6.38|4.58|6.35|4.55|0
1715284800000|2024-05-09 20:00:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1715285100000|2024-05-09 20:05:00|6.34|4.54|6.32|4.52|6.35|4.55|6.32|4.52|0
1715285400000|2024-05-09 20:10:00|6.31|4.51|6.32|4.52|6.32|4.52|6.3|4.5|0
1715285700000|2024-05-09 20:15:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1715286300000|2024-05-09 20:25:00|6.43|4.43|6.42|4.42|6.43|4.43|6.42|4.42|0
1715286900000|2024-05-09 20:35:00|6.43|4.43|6.42|4.42|6.43|4.43|6.41|4.41|0
1715287200000|2024-05-09 20:40:00|6.41|4.41|6.41|4.41|6.42|4.42|6.41|4.41|0
1715287500000|2024-05-09 20:45:00|6.42|4.42|6.42|4.42|6.42|4.42|6.42|4.42|0
1715288100000|2024-05-09 20:55:00|6.43|4.43|6.43|4.43|6.43|4.43|6.42|4.42|0
1715291700000|2024-05-09 21:55:00|6.42|4.42|6.42|4.42|6.43|4.43|6.42|4.42|0
1715292000000|2024-05-09 22:00:00|6.43|4.43|6.42|4.42|6.44|4.44|6.42|4.42|0
1715292300000|2024-05-09 22:05:00|6.41|4.41|6.41|4.41|6.41|4.41|6.41|4.41|0
1715292900000|2024-05-09 22:15:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1715293500000|2024-05-09 22:25:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1715293800000|2024-05-09 22:30:00|6.42|4.42|6.41|4.41|6.42|4.42|6.41|4.41|0
1715294100000|2024-05-09 22:35:00|6.4|4.4|6.41|4.41|6.41|4.41|6.4|4.4|0
1715294400000|2024-05-09 22:40:00|6.4|4.4|6.4|4.4|6.41|4.41|6.4|4.4|0
1715295000000|2024-05-09 22:50:00|6.39|4.39|6.39|4.39|6.39|4.39|6.39|4.39|0
1715295300000|2024-05-09 22:55:00|6.4|4.4|6.4|4.4|6.4|4.4|6.4|4.4|0
1715295600000|2024-05-09 23:00:00|6.39|4.39|6.4|4.4|6.4|4.4|6.39|4.39|0
1715296200000|2024-05-09 23:10:00|6.39|4.39|6.4|4.4|6.4|4.4|6.39|4.39|0
1715296500000|2024-05-09 23:15:00|6.39|4.39|6.39|4.39|6.4|4.4|6.39|4.39|0
1715296800000|2024-05-09 23:20:00|6.4|4.4|6.39|4.39|6.4|4.4|6.39|4.39|0
1715297400000|2024-05-09 23:30:00|6.4|4.4|6.4|4.4|6.4|4.4|6.39|4.39|0
1715297700000|2024-05-09 23:35:00|6.39|4.39|6.39|4.39|6.4|4.4|6.39|4.39|0
1715298300000|2024-05-09 23:45:00|6.38|4.38|6.39|4.39|6.39|4.39|6.38|4.38|0
1715298600000|2024-05-09 23:50:00|6.4|4.4|6.39|4.39|6.4|4.4|6.39|4.39|0
1715298900000|2024-05-09 23:55:00|6.4|4.4|6.4|4.4|6.4|4.4|6.39|4.39|0
1715299200000|2024-05-10 00:00:00|6.39|4.39|6.4|4.4|6.41|4.41|6.39|4.39|0
1715299500000|2024-05-10 00:05:00|6.39|4.39|6.39|4.39|6.4|4.4|6.39|4.39|0
1715299800000|2024-05-10 00:10:00|6.4|4.4|6.4|4.4|6.4|4.4|6.39|4.39|0
1715300100000|2024-05-10 00:15:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1715300400000|2024-05-10 00:20:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1715300700000|2024-05-10 00:25:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1715301000000|2024-05-10 00:30:00|6.3|4.5|6.37|4.57|6.37|4.57|6.3|4.5|0
1715301300000|2024-05-10 00:35:00|6.36|4.56|6.36|4.56|6.37|4.57|6.36|4.56|0
1715301600000|2024-05-10 00:40:00|6.35|4.55|6.35|4.55|6.36|4.56|6.35|4.55|0
1715302500000|2024-05-10 00:55:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1715302800000|2024-05-10 01:00:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1715303400000|2024-05-10 01:10:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1715303700000|2024-05-10 01:15:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1715304000000|2024-05-10 01:20:00|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1715304600000|2024-05-10 01:30:00|6.37|4.57|6.36|4.56|6.37|4.57|6.35|4.55|0
1715304900000|2024-05-10 01:35:00|6.35|4.55|6.36|4.56|6.37|4.57|6.35|4.55|0
1715305200000|2024-05-10 01:40:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1715305500000|2024-05-10 01:45:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1715305800000|2024-05-10 01:50:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1715306400000|2024-05-10 02:00:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1715307000000|2024-05-10 02:10:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1715307900000|2024-05-10 02:25:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1715309100000|2024-05-10 02:45:00|6.36|4.56|6.36|4.56|6.37|4.57|6.36|4.56|0
1715309400000|2024-05-10 02:50:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1715309700000|2024-05-10 02:55:00|6.36|4.56|6.37|4.57|6.37|4.57|6.36|4.56|0
1715310000000|2024-05-10 03:00:00|6.36|4.56|6.36|4.56|6.37|4.57|6.36|4.56|0
1715311800000|2024-05-10 03:30:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1715312700000|2024-05-10 03:45:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1715313300000|2024-05-10 03:55:00|6.36|4.56|6.36|4.56|6.37|4.57|6.36|4.56|0
1715313600000|2024-05-10 04:00:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1715314800000|2024-05-10 04:20:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1715315100000|2024-05-10 04:25:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1715315400000|2024-05-10 04:30:00|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1715316300000|2024-05-10 04:45:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1715316600000|2024-05-10 04:50:00|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1715316900000|2024-05-10 04:55:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1715317200000|2024-05-10 05:00:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1715318100000|2024-05-10 05:15:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1715318400000|2024-05-10 05:20:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1715318700000|2024-05-10 05:25:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1715319000000|2024-05-10 05:30:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1715319300000|2024-05-10 05:35:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1715319900000|2024-05-10 05:45:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1715320200000|2024-05-10 05:50:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1715320500000|2024-05-10 05:55:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1715320800000|2024-05-10 06:00:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1715321400000|2024-05-10 06:10:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1715321700000|2024-05-10 06:15:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1715322000000|2024-05-10 06:20:00|6.32|4.52|6.31|4.51|6.33|4.53|6.31|4.51|0
1715322300000|2024-05-10 06:25:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1715322600000|2024-05-10 06:30:00|6.32|4.52|6.32|4.52|6.32|4.52|6.32|4.52|0
1715322900000|2024-05-10 06:35:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1715323200000|2024-05-10 06:40:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1715323500000|2024-05-10 06:45:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1715323800000|2024-05-10 06:50:00|6.32|4.52|6.3|4.5|6.32|4.52|6.3|4.5|0
1715324100000|2024-05-10 06:55:00|6.29|4.49|6.29|4.49|6.29|4.49|6.29|4.49|0
1715324400000|2024-05-10 07:00:00|6.28|4.48|6.27|4.47|6.29|4.49|6.26|4.46|0
1715324700000|2024-05-10 07:05:00|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1715325000000|2024-05-10 07:10:00|6.27|4.47|6.28|4.48|6.28|4.48|6.27|4.47|0
1715325300000|2024-05-10 07:15:00|6.29|4.49|6.28|4.48|6.29|4.49|6.28|4.48|0
1715325600000|2024-05-10 07:20:00|6.29|4.49|6.27|4.47|6.29|4.49|6.27|4.47|0
1715326200000|2024-05-10 07:30:00|6.28|4.48|6.27|4.47|6.28|4.48|6.27|4.47|0
1715326500000|2024-05-10 07:35:00|6.28|4.48|6.26|4.46|6.28|4.48|6.26|4.46|0
1715326800000|2024-05-10 07:40:00|6.27|4.47|6.27|4.47|6.28|4.48|6.27|4.47|0
1715327100000|2024-05-10 07:45:00|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1715327400000|2024-05-10 07:50:00|6.27|4.47|6.27|4.47|6.28|4.48|6.27|4.47|0
1715327700000|2024-05-10 07:55:00|6.28|4.48|6.28|4.48|6.28|4.48|6.27|4.47|0
1715328000000|2024-05-10 08:00:00|6.29|4.49|6.29|4.49|6.3|4.5|6.28|4.48|0
1715328300000|2024-05-10 08:05:00|6.3|4.5|6.29|4.49|6.31|4.51|6.29|4.49|0
1715328600000|2024-05-10 08:10:00|6.28|4.48|6.28|4.48|6.29|4.49|6.27|4.47|0
1715328900000|2024-05-10 08:15:00|6.27|4.47|6.26|4.46|6.28|4.48|6.26|4.46|0
1715329200000|2024-05-10 08:20:00|6.27|4.47|6.26|4.46|6.27|4.47|6.26|4.46|0
1715329800000|2024-05-10 08:30:00|6.25|4.45|6.26|4.46|6.27|4.47|6.25|4.45|0
1715330100000|2024-05-10 08:35:00|6.25|4.45|6.25|4.45|6.25|4.45|6.25|4.45|0
1715330400000|2024-05-10 08:40:00|6.24|4.44|6.24|4.44|6.24|4.44|6.24|4.44|0
1715331000000|2024-05-10 08:50:00|6.23|4.43|6.23|4.43|6.23|4.43|6.23|4.43|0
1715331300000|2024-05-10 08:55:00|6.24|4.44|6.21|4.41|6.24|4.44|6.21|4.41|0
1715331600000|2024-05-10 09:00:00|6.2|4.4|6.35|4.55|6.48|4.68|6.2|4.4|0
1715331900000|2024-05-10 09:05:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1715332200000|2024-05-10 09:10:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1715332500000|2024-05-10 09:15:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1715332800000|2024-05-10 09:20:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1715333100000|2024-05-10 09:25:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1715333400000|2024-05-10 09:30:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1715333700000|2024-05-10 09:35:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1715334000000|2024-05-10 09:40:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1715334300000|2024-05-10 09:45:00|6.32|4.52|6.32|4.52|6.33|4.53|6.32|4.52|0
1715334600000|2024-05-10 09:50:00|6.33|4.53|6.33|4.53|6.33|4.53|6.32|4.52|0
1715334900000|2024-05-10 09:55:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1715335200000|2024-05-10 10:00:00|6.32|4.52|6.34|4.54|6.34|4.54|6.32|4.52|0
1715335500000|2024-05-10 10:05:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1715335800000|2024-05-10 10:10:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1715336100000|2024-05-10 10:15:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1715336400000|2024-05-10 10:20:00|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1715336700000|2024-05-10 10:25:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1715337000000|2024-05-10 10:30:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1715337300000|2024-05-10 10:35:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1715337600000|2024-05-10 10:40:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1715337900000|2024-05-10 10:45:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1715338200000|2024-05-10 10:50:00|6.33|4.53|6.35|4.55|6.35|4.55|6.33|4.53|0
1715339100000|2024-05-10 11:05:00|6.34|4.54|6.35|4.55|6.35|4.55|6.33|4.53|0
1715339400000|2024-05-10 11:10:00|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1715339700000|2024-05-10 11:15:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1715340000000|2024-05-10 11:20:00|6.37|4.57|6.37|4.57|6.37|4.57|6.37|4.57|0
1715340300000|2024-05-10 11:25:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1715340600000|2024-05-10 11:30:00|6.35|4.55|6.35|4.55|6.36|4.56|6.35|4.55|0
1715340900000|2024-05-10 11:35:00|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1715341200000|2024-05-10 11:40:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1715341500000|2024-05-10 11:45:00|6.36|4.56|6.36|4.56|6.37|4.57|6.36|4.56|0
1715341800000|2024-05-10 11:50:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1715342100000|2024-05-10 11:55:00|6.36|4.56|6.36|4.56|6.37|4.57|6.36|4.56|0
1715342700000|2024-05-10 12:05:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1715343000000|2024-05-10 12:10:00|6.36|4.56|6.35|4.55|6.37|4.57|6.35|4.55|0
1715343300000|2024-05-10 12:15:00|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1715343600000|2024-05-10 12:20:00|6.35|4.55|6.34|4.54|6.36|4.56|6.34|4.54|0
1715343900000|2024-05-10 12:25:00|6.33|4.53|6.4|4.6|6.41|4.61|6.33|4.53|0
1715344200000|2024-05-10 12:30:00|6.41|4.61|6.42|4.62|6.43|4.63|6.4|4.6|0
1715344500000|2024-05-10 12:35:00|6.43|4.63|6.45|4.65|6.46|4.66|6.42|4.62|0
1715344800000|2024-05-10 12:40:00|6.44|4.64|6.44|4.64|6.46|4.66|6.44|4.64|0
1715345100000|2024-05-10 12:45:00|6.45|4.65|6.45|4.65|6.46|4.66|6.44|4.64|0
1715345400000|2024-05-10 12:50:00|6.46|4.66|6.46|4.66|6.46|4.66|6.45|4.65|0
1715345700000|2024-05-10 12:55:00|6.45|4.65|6.47|4.67|6.47|4.67|6.45|4.65|0
1715346000000|2024-05-10 13:00:00|6.46|4.66|6.46|4.66|6.46|4.66|6.45|4.65|0
1715346300000|2024-05-10 13:05:00|6.45|4.65|6.45|4.65|6.46|4.66|6.45|4.65|0
1715346600000|2024-05-10 13:10:00|6.44|4.64|6.45|4.65|6.45|4.65|6.43|4.63|0
1715346900000|2024-05-10 13:15:00|6.44|4.64|6.43|4.63|6.45|4.65|6.43|4.63|0
1715347200000|2024-05-10 13:20:00|6.44|4.64|6.43|4.63|6.44|4.64|6.43|4.63|0
1715347500000|2024-05-10 13:25:00|6.42|4.62|6.42|4.62|6.43|4.63|6.42|4.62|0
1715347800000|2024-05-10 13:30:00|6.43|4.63|6.39|4.59|6.46|4.66|6.39|4.59|0
1715348100000|2024-05-10 13:35:00|6.4|4.6|6.39|4.59|6.42|4.62|6.38|4.58|0
1715348400000|2024-05-10 13:40:00|6.38|4.58|6.38|4.58|6.38|4.58|6.36|4.56|0
1715348700000|2024-05-10 13:45:00|6.37|4.57|6.43|4.63|6.43|4.63|6.34|4.54|0
1715349000000|2024-05-10 13:50:00|6.42|4.62|6.44|4.64|6.46|4.66|6.42|4.62|0
1715349300000|2024-05-10 13:55:00|6.43|4.63|6.43|4.63|6.44|4.64|6.42|4.62|0
1715349600000|2024-05-10 14:00:00|6.44|4.64|6.5|4.7|6.53|4.73|6.44|4.64|0
1715349900000|2024-05-10 14:05:00|6.48|4.68|6.49|4.69|6.5|4.7|6.47|4.67|0
1715350200000|2024-05-10 14:10:00|6.5|4.7|6.52|4.72|6.53|4.73|6.49|4.69|0
1715350500000|2024-05-10 14:15:00|6.53|4.73|6.4|4.6|6.54|4.74|6.38|4.58|0
1715350800000|2024-05-10 14:20:00|6.41|4.61|6.4|4.6|6.43|4.63|6.39|4.59|0
1715351100000|2024-05-10 14:25:00|6.39|4.59|6.44|4.64|6.45|4.65|6.39|4.59|0
1715351400000|2024-05-10 14:30:00|6.45|4.65|6.44|4.64|6.47|4.67|6.43|4.63|0
1715351700000|2024-05-10 14:35:00|6.45|4.65|6.42|4.62|6.46|4.66|6.42|4.62|0
1715352000000|2024-05-10 14:40:00|6.41|4.61|6.41|4.61|6.41|4.61|6.39|4.59|0
1715352300000|2024-05-10 14:45:00|6.42|4.62|6.43|4.63|6.44|4.64|6.41|4.61|0
1715352600000|2024-05-10 14:50:00|6.42|4.62|6.43|4.63|6.44|4.64|6.36|4.56|0
1715352900000|2024-05-10 14:55:00|6.42|4.62|6.4|4.6|6.44|4.64|6.39|4.59|0
1715353200000|2024-05-10 15:00:00|6.39|4.59|6.4|4.6|6.41|4.61|6.39|4.59|0
1715353500000|2024-05-10 15:05:00|6.39|4.59|6.42|4.62|6.43|4.63|6.38|4.58|0
1715353800000|2024-05-10 15:10:00|6.41|4.61|6.41|4.61|6.43|4.63|6.39|4.59|0
1715354100000|2024-05-10 15:15:00|6.4|4.6|6.42|4.62|6.42|4.62|6.39|4.59|0
1715354400000|2024-05-10 15:20:00|6.41|4.61|6.34|4.54|6.42|4.62|6.34|4.54|0
1715354700000|2024-05-10 15:25:00|6.33|4.53|6.32|4.52|6.35|4.55|6.31|4.51|0
1715355000000|2024-05-10 15:30:00|6.31|4.51|6.33|4.53|6.34|4.54|6.31|4.51|0
1715355300000|2024-05-10 15:35:00|6.32|4.52|6.35|4.55|6.38|4.58|6.32|4.52|0
1715355600000|2024-05-10 15:40:00|6.36|4.56|6.38|4.58|6.4|4.6|6.35|4.55|0
1715355900000|2024-05-10 15:45:00|6.39|4.59|6.36|4.56|6.4|4.6|6.36|4.56|0
1715356200000|2024-05-10 15:50:00|6.35|4.55|6.36|4.56|6.36|4.56|6.34|4.54|0
1715356500000|2024-05-10 15:55:00|6.35|4.55|6.34|4.54|6.36|4.56|6.33|4.53|0
1715356800000|2024-05-10 16:00:00|6.33|4.53|6.37|4.57|6.37|4.57|6.33|4.53|0
1715357100000|2024-05-10 16:05:00|6.36|4.56|6.34|4.54|6.38|4.58|6.34|4.54|0
1715357400000|2024-05-10 16:10:00|6.35|4.55|6.33|4.53|6.35|4.55|6.33|4.53|0
1715357700000|2024-05-10 16:15:00|6.32|4.52|6.34|4.54|6.34|4.54|6.32|4.52|0
1715358000000|2024-05-10 16:20:00|6.33|4.53|6.32|4.52|6.35|4.55|6.32|4.52|0
1715358300000|2024-05-10 16:25:00|6.33|4.53|6.34|4.54|6.35|4.55|6.32|4.52|0
1715358600000|2024-05-10 16:30:00|6.33|4.53|6.34|4.54|6.34|4.54|6.32|4.52|0
1715358900000|2024-05-10 16:35:00|6.33|4.53|6.35|4.55|6.36|4.56|6.33|4.53|0
1715359200000|2024-05-10 16:40:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1715359500000|2024-05-10 16:45:00|6.33|4.53|6.3|4.5|6.34|4.54|6.3|4.5|0
1715359800000|2024-05-10 16:50:00|6.31|4.51|6.31|4.51|6.32|4.52|6.3|4.5|0
1715360100000|2024-05-10 16:55:00|6.3|4.5|6.32|4.52|6.32|4.52|6.3|4.5|0
1715360400000|2024-05-10 17:00:00|6.31|4.51|6.32|4.52|6.34|4.54|6.31|4.51|0
1715360700000|2024-05-10 17:05:00|6.33|4.53|6.35|4.55|6.35|4.55|6.32|4.52|0
1715361000000|2024-05-10 17:10:00|6.34|4.54|6.35|4.55|6.36|4.56|6.34|4.54|0
1715361300000|2024-05-10 17:15:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1715361600000|2024-05-10 17:20:00|6.35|4.55|6.35|4.55|6.36|4.56|6.34|4.54|0
1715361900000|2024-05-10 17:25:00|6.36|4.56|6.35|4.55|6.36|4.56|6.34|4.54|0
1715362200000|2024-05-10 17:30:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1715362500000|2024-05-10 17:35:00|6.35|4.55|6.34|4.54|6.35|4.55|6.33|4.53|0
1715362800000|2024-05-10 17:40:00|6.33|4.53|6.35|4.55|6.35|4.55|6.33|4.53|0
1715363100000|2024-05-10 17:45:00|6.34|4.54|6.28|4.48|6.35|4.55|6.28|4.48|0
1715363400000|2024-05-10 17:50:00|6.27|4.47|6.25|4.45|6.27|4.47|6.25|4.45|0
1715363700000|2024-05-10 17:55:00|6.24|4.44|6.22|4.42|6.25|4.45|6.22|4.42|0
1715364000000|2024-05-10 18:00:00|6.23|4.43|6.25|4.45|6.25|4.45|6.22|4.42|0
1715364300000|2024-05-10 18:05:00|6.24|4.44|6.22|4.42|6.25|4.45|6.22|4.42|0
1715364600000|2024-05-10 18:10:00|6.23|4.43|6.22|4.42|6.23|4.43|6.21|4.41|0
1715364900000|2024-05-10 18:15:00|6.21|4.41|6.21|4.41|6.22|4.42|6.21|4.41|0
1715365200000|2024-05-10 18:20:00|6.22|4.42|6.23|4.43|6.23|4.43|6.22|4.42|0
1715365500000|2024-05-10 18:25:00|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1715365800000|2024-05-10 18:30:00|6.24|4.44|6.25|4.45|6.26|4.46|6.24|4.44|0
1715366100000|2024-05-10 18:35:00|6.26|4.46|6.26|4.46|6.28|4.48|6.25|4.45|0
1715366400000|2024-05-10 18:40:00|6.25|4.45|6.24|4.44|6.26|4.46|6.23|4.43|0
1715366700000|2024-05-10 18:45:00|6.23|4.43|6.23|4.43|6.24|4.44|6.22|4.42|0
1715367000000|2024-05-10 18:50:00|6.22|4.42|6.22|4.42|6.22|4.42|6.21|4.41|0
1715367300000|2024-05-10 18:55:00|6.23|4.43|6.2|4.4|6.23|4.43|6.2|4.4|0
1715367600000|2024-05-10 19:00:00|6.21|4.41|6.22|4.42|6.29|4.49|6.21|4.41|0
1715367900000|2024-05-10 19:05:00|6.23|4.43|6.23|4.43|6.24|4.44|6.22|4.42|0
1715368200000|2024-05-10 19:10:00|6.24|4.44|6.23|4.43|6.24|4.44|6.22|4.42|0
1715368500000|2024-05-10 19:15:00|6.22|4.42|6.21|4.41|6.23|4.43|6.21|4.41|0
1715368800000|2024-05-10 19:20:00|6.22|4.42|6.21|4.41|6.22|4.42|6.2|4.4|0
1715369100000|2024-05-10 19:25:00|6.2|4.4|6.21|4.41|6.22|4.42|6.2|4.4|0
1715369400000|2024-05-10 19:30:00|6.2|4.4|6.21|4.41|6.23|4.43|6.2|4.4|0
1715369700000|2024-05-10 19:35:00|6.22|4.42|6.2|4.4|6.22|4.42|6.2|4.4|0
1715370000000|2024-05-10 19:40:00|6.21|4.41|6.22|4.42|6.22|4.42|6.2|4.4|0
1715370300000|2024-05-10 19:45:00|6.23|4.43|6.23|4.43|6.23|4.43|6.22|4.42|0
1715370600000|2024-05-10 19:50:00|6.22|4.42|6.18|4.38|6.23|4.43|6.18|4.38|0
1715370900000|2024-05-10 19:55:00|6.19|4.39|6.27|4.47|6.27|4.47|6.18|4.38|0
1715371200000|2024-05-10 20:00:00|6.28|4.48|6.29|4.49|6.3|4.5|6.28|4.48|0
1715371500000|2024-05-10 20:05:00|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1715371800000|2024-05-10 20:10:00|6.28|4.48|6.29|4.49|6.29|4.49|6.28|4.48|0
1715559600000|2024-05-13 00:20:00|6.89|5.09|6.9|5.1|6.9|5.1|6.89|5.09|0
1715559900000|2024-05-13 00:25:00|6.89|5.09|6.89|5.09|6.89|5.09|6.89|5.09|0
1715560200000|2024-05-13 00:30:00|6.9|5.1|6.89|5.09|6.9|5.1|6.89|5.09|0
1715560500000|2024-05-13 00:35:00|6.9|5.1|6.89|5.09|6.9|5.1|6.89|5.09|0
1715560800000|2024-05-13 00:40:00|6.88|5.08|6.88|5.08|6.89|5.09|6.88|5.08|0
1715561100000|2024-05-13 00:45:00|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1715561700000|2024-05-13 00:55:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1715562000000|2024-05-13 01:00:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1715562600000|2024-05-13 01:10:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1715562900000|2024-05-13 01:15:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1715563200000|2024-05-13 01:20:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1715563500000|2024-05-13 01:25:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1715563800000|2024-05-13 01:30:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1715564100000|2024-05-13 01:35:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1715564400000|2024-05-13 01:40:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1715564700000|2024-05-13 01:45:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1715565000000|2024-05-13 01:50:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1715565300000|2024-05-13 01:55:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1715565600000|2024-05-13 02:00:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1715565900000|2024-05-13 02:05:00|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1715566200000|2024-05-13 02:10:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1715567100000|2024-05-13 02:25:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1715568000000|2024-05-13 02:40:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1715568300000|2024-05-13 02:45:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1715568600000|2024-05-13 02:50:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1715569500000|2024-05-13 03:05:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1715570400000|2024-05-13 03:20:00|6.86|5.06|6.83|5.03|6.86|5.06|6.83|5.03|0
1715570700000|2024-05-13 03:25:00|6.82|5.02|6.82|5.02|6.83|5.03|6.82|5.02|0
1715571000000|2024-05-13 03:30:00|6.83|5.03|6.83|5.03|6.83|5.03|6.82|5.02|0
1715571300000|2024-05-13 03:35:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1715571600000|2024-05-13 03:40:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1715571900000|2024-05-13 03:45:00|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1715572200000|2024-05-13 03:50:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1715572500000|2024-05-13 03:55:00|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1715573100000|2024-05-13 04:05:00|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1715573400000|2024-05-13 04:10:00|6.83|5.03|6.83|5.03|6.83|5.03|6.82|5.02|0
1715573700000|2024-05-13 04:15:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1715574600000|2024-05-13 04:30:00|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1715575200000|2024-05-13 04:40:00|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1715575800000|2024-05-13 04:50:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1715576100000|2024-05-13 04:55:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1715576400000|2024-05-13 05:00:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1715576700000|2024-05-13 05:05:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1715577000000|2024-05-13 05:10:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1715577300000|2024-05-13 05:15:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1715577600000|2024-05-13 05:20:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1715577900000|2024-05-13 05:25:00|6.8|5|6.79|4.99|6.8|5|6.79|4.99|0
1715578800000|2024-05-13 05:40:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1715579100000|2024-05-13 05:45:00|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1715579400000|2024-05-13 05:50:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1715579700000|2024-05-13 05:55:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1715580000000|2024-05-13 06:00:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1715580300000|2024-05-13 06:05:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1715580600000|2024-05-13 06:10:00|6.79|4.99|6.79|4.99|6.79|4.99|6.79|4.99|0
1715580900000|2024-05-13 06:15:00|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1715581200000|2024-05-13 06:20:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1715581500000|2024-05-13 06:25:00|6.79|4.99|6.78|4.98|6.79|4.99|6.78|4.98|0
1715581800000|2024-05-13 06:30:00|6.77|4.97|6.77|4.97|6.78|4.98|6.77|4.97|0
1715582400000|2024-05-13 06:40:00|6.92|5.12|6.82|5.02|6.92|5.12|6.81|5.01|0
1715582700000|2024-05-13 06:45:00|6.81|5.01|6.82|5.02|6.82|5.02|6.81|5.01|0
1715583000000|2024-05-13 06:50:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1715583300000|2024-05-13 06:55:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1715583900000|2024-05-13 07:05:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1715584200000|2024-05-13 07:10:00|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1715584500000|2024-05-13 07:15:00|6.83|5.03|6.83|5.03|6.84|5.04|6.83|5.03|0
1715584800000|2024-05-13 07:20:00|6.82|5.02|6.82|5.02|6.82|5.02|6.82|5.02|0
1715585100000|2024-05-13 07:25:00|6.83|5.03|6.81|5.01|6.83|5.03|6.81|5.01|0
1715585400000|2024-05-13 07:30:00|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1715585700000|2024-05-13 07:35:00|6.83|5.03|6.84|5.04|6.84|5.04|6.82|5.02|0
1715586000000|2024-05-13 07:40:00|6.83|5.03|6.83|5.03|6.84|5.04|6.83|5.03|0
1715586300000|2024-05-13 07:45:00|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1715586600000|2024-05-13 07:50:00|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1715586900000|2024-05-13 07:55:00|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1715587200000|2024-05-13 08:00:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1715587500000|2024-05-13 08:05:00|6.8|5|6.81|5.01|6.82|5.02|6.8|5|0
1715587800000|2024-05-13 08:10:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1715588100000|2024-05-13 08:15:00|6.82|5.02|6.84|5.04|6.84|5.04|6.82|5.02|0
1715588400000|2024-05-13 08:20:00|6.83|5.03|6.83|5.03|6.83|5.03|6.83|5.03|0
1715588700000|2024-05-13 08:25:00|6.82|5.02|6.81|5.01|6.82|5.02|6.81|5.01|0
1715589000000|2024-05-13 08:30:00|6.82|5.02|6.82|5.02|6.82|5.02|6.81|5.01|0
1715589300000|2024-05-13 08:35:00|6.83|5.03|6.83|5.03|6.83|5.03|6.82|5.02|0
1715589600000|2024-05-13 08:40:00|6.84|5.04|6.83|5.03|6.84|5.04|6.83|5.03|0
1715590200000|2024-05-13 08:50:00|6.82|5.02|6.83|5.03|6.83|5.03|6.82|5.02|0
1715590500000|2024-05-13 08:55:00|6.82|5.02|6.83|5.03|6.83|5.03|6.82|5.02|0
1715590800000|2024-05-13 09:00:00|6.84|5.04|6.82|5.02|6.84|5.04|6.82|5.02|0
1715591100000|2024-05-13 09:05:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1715591400000|2024-05-13 09:10:00|6.81|5.01|6.81|5.01|6.82|5.02|6.81|5.01|0
1715591700000|2024-05-13 09:15:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1715592000000|2024-05-13 09:20:00|6.8|5|6.81|5.01|6.81|5.01|6.8|5|0
1715592300000|2024-05-13 09:25:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1715592600000|2024-05-13 09:30:00|6.81|5.01|6.8|5|6.81|5.01|6.8|5|0
1715592900000|2024-05-13 09:35:00|6.81|5.01|6.79|4.99|6.81|5.01|6.79|4.99|0
1715593200000|2024-05-13 09:40:00|6.8|5|6.8|5|6.8|5|6.8|5|0
1715593500000|2024-05-13 09:45:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1715593800000|2024-05-13 09:50:00|6.81|5.01|6.81|5.01|6.81|5.01|6.81|5.01|0
1715594100000|2024-05-13 09:55:00|6.8|5|6.8|5|6.81|5.01|6.8|5|0
1715594400000|2024-05-13 10:00:00|6.81|5.01|6.81|5.01|6.81|5.01|6.8|5|0
1715594700000|2024-05-13 10:05:00|6.8|5|6.8|5|6.81|5.01|6.79|4.99|0
1715595000000|2024-05-13 10:10:00|6.79|4.99|6.8|5|6.8|5|6.79|4.99|0
1715595300000|2024-05-13 10:15:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1715595600000|2024-05-13 10:20:00|6.8|5|6.8|5|6.8|5|6.8|5|0
1715595900000|2024-05-13 10:25:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1715596200000|2024-05-13 10:30:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1715596500000|2024-05-13 10:35:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1715596800000|2024-05-13 10:40:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1715597100000|2024-05-13 10:45:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1715597400000|2024-05-13 10:50:00|6.78|4.98|6.78|4.98|6.78|4.98|6.78|4.98|0
1715597700000|2024-05-13 10:55:00|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1715598000000|2024-05-13 11:00:00|6.78|4.98|6.78|4.98|6.78|4.98|6.77|4.97|0
1715598300000|2024-05-13 11:05:00|6.79|4.99|6.77|4.97|6.79|4.99|6.77|4.97|0
1715598600000|2024-05-13 11:10:00|6.78|4.98|6.76|4.96|6.78|4.98|6.76|4.96|0
1715598900000|2024-05-13 11:15:00|6.77|4.97|6.76|4.96|6.77|4.97|6.76|4.96|0
1715599200000|2024-05-13 11:20:00|6.75|4.95|6.75|4.95|6.76|4.96|6.75|4.95|0
1715599800000|2024-05-13 11:30:00|6.76|4.96|6.76|4.96|6.76|4.96|6.75|4.95|0
1715600100000|2024-05-13 11:35:00|6.75|4.95|6.76|4.96|6.76|4.96|6.75|4.95|0
1715600400000|2024-05-13 11:40:00|6.75|4.95|6.74|4.94|6.75|4.95|6.74|4.94|0
1715600700000|2024-05-13 11:45:00|6.75|4.95|6.73|4.93|6.75|4.95|6.73|4.93|0
1715601000000|2024-05-13 11:50:00|6.74|4.94|6.73|4.93|6.74|4.94|6.73|4.93|0
1715601300000|2024-05-13 11:55:00|6.72|4.92|6.72|4.92|6.73|4.93|6.72|4.92|0
1715601600000|2024-05-13 12:00:00|6.73|4.93|6.73|4.93|6.73|4.93|6.72|4.92|0
1715601900000|2024-05-13 12:05:00|6.72|4.92|6.73|4.93|6.73|4.93|6.72|4.92|0
1715602200000|2024-05-13 12:10:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1715602500000|2024-05-13 12:15:00|6.82|5.02|6.7|4.9|6.82|5.02|6.68|4.88|0
1715602800000|2024-05-13 12:20:00|6.71|4.91|6.69|4.89|6.71|4.91|6.69|4.89|0
1715603100000|2024-05-13 12:25:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1715603400000|2024-05-13 12:30:00|6.7|4.9|6.68|4.88|6.7|4.9|6.68|4.88|0
1715603700000|2024-05-13 12:35:00|6.67|4.87|6.67|4.87|6.68|4.88|6.67|4.87|0
1715604000000|2024-05-13 12:40:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1715604300000|2024-05-13 12:45:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715604600000|2024-05-13 12:50:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715604900000|2024-05-13 12:55:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715605200000|2024-05-13 13:00:00|6.67|4.87|6.65|4.85|6.68|4.88|6.63|4.83|0
1715605500000|2024-05-13 13:05:00|6.66|4.86|6.63|4.83|6.66|4.86|6.63|4.83|0
1715605800000|2024-05-13 13:10:00|6.64|4.84|6.63|4.83|6.64|4.84|6.62|4.82|0
1715606100000|2024-05-13 13:15:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1715606400000|2024-05-13 13:20:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1715606700000|2024-05-13 13:25:00|6.63|4.83|6.63|4.83|6.64|4.84|6.62|4.82|0
1715607000000|2024-05-13 13:30:00|6.65|4.85|6.7|4.9|6.7|4.9|6.64|4.84|0
1715607300000|2024-05-13 13:35:00|6.69|4.89|6.73|4.93|6.73|4.93|6.68|4.88|0
1715607600000|2024-05-13 13:40:00|6.74|4.94|6.74|4.94|6.76|4.96|6.73|4.93|0
1715607900000|2024-05-13 13:45:00|6.75|4.95|6.66|4.86|6.76|4.96|6.61|4.81|0
1715608200000|2024-05-13 13:50:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1715608500000|2024-05-13 13:55:00|6.65|4.85|6.62|4.82|6.66|4.86|6.62|4.82|0
1715608800000|2024-05-13 14:00:00|6.63|4.83|6.62|4.82|6.64|4.84|6.62|4.82|0
1715609100000|2024-05-13 14:05:00|6.63|4.83|6.7|4.9|6.7|4.9|6.62|4.82|0
1715609400000|2024-05-13 14:10:00|6.71|4.91|6.71|4.91|6.72|4.92|6.7|4.9|0
1715609700000|2024-05-13 14:15:00|6.72|4.92|6.7|4.9|6.72|4.92|6.7|4.9|0
1715610000000|2024-05-13 14:20:00|6.71|4.91|6.69|4.89|6.71|4.91|6.69|4.89|0
1715610300000|2024-05-13 14:25:00|6.7|4.9|6.7|4.9|6.7|4.9|6.68|4.88|0
1715610600000|2024-05-13 14:30:00|6.71|4.91|6.73|4.93|6.74|4.94|6.7|4.9|0
1715610900000|2024-05-13 14:35:00|6.72|4.92|6.72|4.92|6.74|4.94|6.72|4.92|0
1715611200000|2024-05-13 14:40:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1715611500000|2024-05-13 14:45:00|6.72|4.92|6.72|4.92|6.74|4.94|6.72|4.92|0
1715611800000|2024-05-13 14:50:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1715612100000|2024-05-13 14:55:00|6.74|4.94|6.73|4.93|6.75|4.95|6.73|4.93|0
1715612400000|2024-05-13 15:00:00|6.74|4.94|6.75|4.95|6.76|4.96|6.73|4.93|0
1715612700000|2024-05-13 15:05:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1715613000000|2024-05-13 15:10:00|6.73|4.93|6.73|4.93|6.73|4.93|6.72|4.92|0
1715613300000|2024-05-13 15:15:00|6.72|4.92|6.73|4.93|6.73|4.93|6.71|4.91|0
1715613600000|2024-05-13 15:20:00|6.72|4.92|6.73|4.93|6.75|4.95|6.72|4.92|0
1715613900000|2024-05-13 15:25:00|6.74|4.94|6.69|4.89|6.75|4.95|6.67|4.87|0
1715614200000|2024-05-13 15:30:00|6.71|4.91|6.69|4.89|6.74|4.94|6.68|4.88|0
1715614500000|2024-05-13 15:35:00|6.7|4.9|6.7|4.9|6.71|4.91|6.69|4.89|0
1715614800000|2024-05-13 15:40:00|6.69|4.89|6.7|4.9|6.71|4.91|6.69|4.89|0
1715615100000|2024-05-13 15:45:00|6.71|4.91|6.7|4.9|6.71|4.91|6.69|4.89|0
1715615400000|2024-05-13 15:50:00|6.69|4.89|6.67|4.87|6.7|4.9|6.67|4.87|0
1715615700000|2024-05-13 15:55:00|6.68|4.88|6.68|4.88|6.68|4.88|6.67|4.87|0
1715616000000|2024-05-13 16:00:00|6.67|4.87|6.66|4.86|6.68|4.88|6.66|4.86|0
1715616300000|2024-05-13 16:05:00|6.67|4.87|6.65|4.85|6.67|4.87|6.65|4.85|0
1715616600000|2024-05-13 16:10:00|6.66|4.86|6.67|4.87|6.67|4.87|6.65|4.85|0
1715616900000|2024-05-13 16:15:00|6.66|4.86|6.66|4.86|6.67|4.87|6.65|4.85|0
1715617200000|2024-05-13 16:20:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715617500000|2024-05-13 16:25:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1715617800000|2024-05-13 16:30:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1715618100000|2024-05-13 16:35:00|6.66|4.86|6.66|4.86|6.66|4.86|6.65|4.85|0
1715618400000|2024-05-13 16:40:00|6.65|4.85|6.66|4.86|6.67|4.87|6.65|4.85|0
1715618700000|2024-05-13 16:45:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715619000000|2024-05-13 16:50:00|6.67|4.87|6.67|4.87|6.67|4.87|6.66|4.86|0
1715619300000|2024-05-13 16:55:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1715619600000|2024-05-13 17:00:00|6.68|4.88|6.71|4.91|6.71|4.91|6.68|4.88|0
1715619900000|2024-05-13 17:05:00|6.72|4.92|6.76|4.96|6.76|4.96|6.72|4.92|0
1715620200000|2024-05-13 17:10:00|6.77|4.97|6.73|4.93|6.8|5|6.73|4.93|0
1715620500000|2024-05-13 17:15:00|6.74|4.94|6.71|4.91|6.74|4.94|6.7|4.9|0
1715620800000|2024-05-13 17:20:00|6.7|4.9|6.7|4.9|6.71|4.91|6.69|4.89|0
1715621100000|2024-05-13 17:25:00|6.71|4.91|6.69|4.89|6.71|4.91|6.69|4.89|0
1715621400000|2024-05-13 17:30:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1715621700000|2024-05-13 17:35:00|6.7|4.9|6.72|4.92|6.72|4.92|6.7|4.9|0
1715622000000|2024-05-13 17:40:00|6.71|4.91|6.72|4.92|6.73|4.93|6.71|4.91|0
1715622300000|2024-05-13 17:45:00|6.71|4.91|6.72|4.92|6.73|4.93|6.71|4.91|0
1715622600000|2024-05-13 17:50:00|6.73|4.93|6.72|4.92|6.73|4.93|6.71|4.91|0
1715622900000|2024-05-13 17:55:00|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1715623200000|2024-05-13 18:00:00|6.71|4.91|6.73|4.93|6.74|4.94|6.71|4.91|0
1715623500000|2024-05-13 18:05:00|6.72|4.92|6.64|4.84|6.73|4.93|6.64|4.84|0
1715623800000|2024-05-13 18:10:00|6.65|4.85|6.64|4.84|6.65|4.85|6.63|4.83|0
1715624100000|2024-05-13 18:15:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1715624400000|2024-05-13 18:20:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1715624700000|2024-05-13 18:25:00|6.63|4.83|6.62|4.82|6.63|4.83|6.62|4.82|0
1715625000000|2024-05-13 18:30:00|6.63|4.83|6.61|4.81|6.63|4.83|6.61|4.81|0
1715625600000|2024-05-13 18:40:00|6.62|4.82|6.6|4.8|6.62|4.82|6.6|4.8|0
1715625900000|2024-05-13 18:45:00|6.61|4.81|6.63|4.83|6.63|4.83|6.6|4.8|0
1715626200000|2024-05-13 18:50:00|6.62|4.82|6.63|4.83|6.63|4.83|6.61|4.81|0
1715626500000|2024-05-13 18:55:00|6.62|4.82|6.61|4.81|6.63|4.83|6.61|4.81|0
1715626800000|2024-05-13 19:00:00|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1715627100000|2024-05-13 19:05:00|6.61|4.81|6.61|4.81|6.62|4.82|6.6|4.8|0
1715627400000|2024-05-13 19:10:00|6.62|4.82|6.6|4.8|6.62|4.82|6.6|4.8|0
1715627700000|2024-05-13 19:15:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1715628000000|2024-05-13 19:20:00|6.58|4.78|6.62|4.82|6.62|4.82|6.58|4.78|0
1715628300000|2024-05-13 19:25:00|6.61|4.81|6.62|4.82|6.64|4.84|6.61|4.81|0
1715628600000|2024-05-13 19:30:00|6.61|4.81|6.6|4.8|6.62|4.82|6.6|4.8|0
1715628900000|2024-05-13 19:35:00|6.61|4.81|6.59|4.79|6.61|4.81|6.59|4.79|0
1715629200000|2024-05-13 19:40:00|6.6|4.8|6.59|4.79|6.61|4.81|6.59|4.79|0
1715629500000|2024-05-13 19:45:00|6.6|4.8|6.62|4.82|6.62|4.82|6.6|4.8|0
1715629800000|2024-05-13 19:50:00|6.61|4.81|6.61|4.81|6.62|4.82|6.59|4.79|0
1715630100000|2024-05-13 19:55:00|6.62|4.82|6.6|4.8|6.63|4.83|6.59|4.79|0
1715630400000|2024-05-13 20:00:00|6.59|4.79|6.62|4.82|6.62|4.82|6.58|4.78|0
1715630700000|2024-05-13 20:05:00|6.63|4.83|6.63|4.83|6.63|4.83|6.62|4.82|0
1715631000000|2024-05-13 20:10:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1715631300000|2024-05-13 20:15:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1715631600000|2024-05-13 20:20:00|6.73|4.73|6.72|4.72|6.73|4.73|6.72|4.72|0
1715632200000|2024-05-13 20:30:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1715632500000|2024-05-13 20:35:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1715632800000|2024-05-13 20:40:00|6.73|4.73|6.73|4.73|6.73|4.73|6.73|4.73|0
1715633700000|2024-05-13 20:55:00|6.72|4.72|6.72|4.72|6.73|4.73|6.72|4.72|0
1715635800000|2024-05-13 21:30:00|6.71|4.71|6.71|4.71|6.71|4.71|6.71|4.71|0
1715636100000|2024-05-13 21:35:00|6.72|4.72|6.71|4.71|6.72|4.72|6.71|4.71|0
1715637300000|2024-05-13 21:55:00|6.72|4.72|6.72|4.72|6.72|4.72|6.72|4.72|0
1715637600000|2024-05-13 22:00:00|6.71|4.71|6.72|4.72|6.73|4.73|6.71|4.71|0
1715638200000|2024-05-13 22:10:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1715638500000|2024-05-13 22:15:00|6.7|4.7|6.7|4.7|6.71|4.71|6.7|4.7|0
1715638800000|2024-05-13 22:20:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1715639100000|2024-05-13 22:25:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1715639400000|2024-05-13 22:30:00|6.71|4.71|6.72|4.72|6.72|4.72|6.71|4.71|0
1715639700000|2024-05-13 22:35:00|6.71|4.71|6.71|4.71|6.72|4.72|6.71|4.71|0
1715640600000|2024-05-13 22:50:00|6.7|4.7|6.7|4.7|6.71|4.71|6.7|4.7|0
1715640900000|2024-05-13 22:55:00|6.71|4.71|6.7|4.7|6.71|4.71|6.7|4.7|0
1715641200000|2024-05-13 23:00:00|6.71|4.71|6.71|4.71|6.71|4.71|6.7|4.7|0
1715641800000|2024-05-13 23:10:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1715642100000|2024-05-13 23:15:00|6.7|4.7|6.71|4.71|6.71|4.71|6.7|4.7|0
1715642400000|2024-05-13 23:20:00|6.7|4.7|6.7|4.7|6.7|4.7|6.7|4.7|0
1715643600000|2024-05-13 23:40:00|6.69|4.69|6.69|4.69|6.7|4.7|6.69|4.69|0
1715644200000|2024-05-13 23:50:00|6.7|4.7|6.69|4.69|6.7|4.7|6.69|4.69|0
1715644500000|2024-05-13 23:55:00|6.7|4.7|6.7|4.7|6.7|4.7|6.7|4.7|0
1715644800000|2024-05-14 00:00:00|6.69|4.69|6.7|4.7|6.7|4.7|6.69|4.69|0
1715645100000|2024-05-14 00:05:00|6.69|4.69|6.69|4.69|6.7|4.7|6.69|4.69|0
1715645700000|2024-05-14 00:15:00|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1715646000000|2024-05-14 00:20:00|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1715646300000|2024-05-14 00:25:00|6.59|4.79|6.58|4.78|6.59|4.79|6.58|4.78|0
1715646600000|2024-05-14 00:30:00|6.59|4.79|6.59|4.79|6.59|4.79|6.58|4.78|0
1715646900000|2024-05-14 00:35:00|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1715647200000|2024-05-14 00:40:00|6.59|4.79|6.6|4.8|6.6|4.8|6.59|4.79|0
1715647500000|2024-05-14 00:45:00|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1715647800000|2024-05-14 00:50:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1715648400000|2024-05-14 01:00:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1715648700000|2024-05-14 01:05:00|6.6|4.8|6.6|4.8|6.6|4.8|6.59|4.79|0
1715649000000|2024-05-14 01:10:00|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1715650500000|2024-05-14 01:35:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1715650800000|2024-05-14 01:40:00|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1715651100000|2024-05-14 01:45:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1715651400000|2024-05-14 01:50:00|6.61|4.81|6.6|4.8|6.61|4.81|6.6|4.8|0
1715654400000|2024-05-14 02:40:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1715654700000|2024-05-14 02:45:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1715655300000|2024-05-14 02:55:00|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1715655600000|2024-05-14 03:00:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1715655900000|2024-05-14 03:05:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1715656200000|2024-05-14 03:10:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1715656500000|2024-05-14 03:15:00|6.61|4.81|6.6|4.8|6.61|4.81|6.6|4.8|0
1715656800000|2024-05-14 03:20:00|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1715657700000|2024-05-14 03:35:00|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1715658000000|2024-05-14 03:40:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1715659500000|2024-05-14 04:05:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1715659800000|2024-05-14 04:10:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1715660100000|2024-05-14 04:15:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1715660400000|2024-05-14 04:20:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1715661000000|2024-05-14 04:30:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1715661300000|2024-05-14 04:35:00|6.6|4.8|6.59|4.79|6.6|4.8|6.59|4.79|0
1715662200000|2024-05-14 04:50:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1715662500000|2024-05-14 04:55:00|6.59|4.79|6.6|4.8|6.6|4.8|6.59|4.79|0
1715662800000|2024-05-14 05:00:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1715663700000|2024-05-14 05:15:00|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1715664000000|2024-05-14 05:20:00|6.57|4.77|6.57|4.77|6.58|4.78|6.57|4.77|0
1715664300000|2024-05-14 05:25:00|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1715664600000|2024-05-14 05:30:00|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1715664900000|2024-05-14 05:35:00|6.57|4.77|6.57|4.77|6.57|4.77|6.57|4.77|0
1715665200000|2024-05-14 05:40:00|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1715665500000|2024-05-14 05:45:00|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1715665800000|2024-05-14 05:50:00|6.57|4.77|6.58|4.78|6.58|4.78|6.57|4.77|0
1715666100000|2024-05-14 05:55:00|6.57|4.77|6.56|4.76|6.57|4.77|6.56|4.76|0
1715666400000|2024-05-14 06:00:00|6.57|4.77|6.57|4.77|6.57|4.77|6.56|4.76|0
1715666700000|2024-05-14 06:05:00|6.56|4.76|6.57|4.77|6.57|4.77|6.56|4.76|0
1715667000000|2024-05-14 06:10:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1715667300000|2024-05-14 06:15:00|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1715667600000|2024-05-14 06:20:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1715667900000|2024-05-14 06:25:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1715668200000|2024-05-14 06:30:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1715668500000|2024-05-14 06:35:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1715669700000|2024-05-14 06:55:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1715670000000|2024-05-14 07:00:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1715670300000|2024-05-14 07:05:00|6.65|4.85|6.64|4.84|6.65|4.85|6.63|4.83|0
1715670600000|2024-05-14 07:10:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1715670900000|2024-05-14 07:15:00|6.64|4.84|6.63|4.83|6.64|4.84|6.63|4.83|0
1715671200000|2024-05-14 07:20:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1715671500000|2024-05-14 07:25:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1715671800000|2024-05-14 07:30:00|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1715672100000|2024-05-14 07:35:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1715672400000|2024-05-14 07:40:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1715672700000|2024-05-14 07:45:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1715673000000|2024-05-14 07:50:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1715673900000|2024-05-14 08:05:00|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1715674200000|2024-05-14 08:10:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1715674500000|2024-05-14 08:15:00|6.63|4.83|6.62|4.82|6.63|4.83|6.62|4.82|0
1715674800000|2024-05-14 08:20:00|6.61|4.81|6.61|4.81|6.62|4.82|6.61|4.81|0
1715675400000|2024-05-14 08:30:00|6.62|4.82|6.61|4.81|6.62|4.82|6.6|4.8|0
1715675700000|2024-05-14 08:35:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1715676000000|2024-05-14 08:40:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1715676600000|2024-05-14 08:50:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1715676900000|2024-05-14 08:55:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1715677200000|2024-05-14 09:00:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1715677500000|2024-05-14 09:05:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1715677800000|2024-05-14 09:10:00|6.59|4.79|6.6|4.8|6.6|4.8|6.59|4.79|0
1715678100000|2024-05-14 09:15:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1715678400000|2024-05-14 09:20:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1715679000000|2024-05-14 09:30:00|6.62|4.82|6.62|4.82|6.62|4.82|6.62|4.82|0
1715679600000|2024-05-14 09:40:00|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1715679900000|2024-05-14 09:45:00|6.61|4.81|6.61|4.81|6.61|4.81|6.61|4.81|0
1715680200000|2024-05-14 09:50:00|6.6|4.8|6.61|4.81|6.61|4.81|6.6|4.8|0
1715680500000|2024-05-14 09:55:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1715680800000|2024-05-14 10:00:00|6.61|4.81|6.6|4.8|6.61|4.81|6.6|4.8|0
1715681100000|2024-05-14 10:05:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1715681700000|2024-05-14 10:15:00|6.62|4.82|6.61|4.81|6.62|4.82|6.61|4.81|0
1715683200000|2024-05-14 10:40:00|6.6|4.8|6.6|4.8|6.61|4.81|6.6|4.8|0
1715683800000|2024-05-14 10:50:00|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1715684100000|2024-05-14 10:55:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1715684400000|2024-05-14 11:00:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1715684700000|2024-05-14 11:05:00|6.66|4.86|6.66|4.86|6.66|4.86|6.65|4.85|0
1715685000000|2024-05-14 11:10:00|6.65|4.85|6.64|4.84|6.66|4.86|6.64|4.84|0
1715685300000|2024-05-14 11:15:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1715685600000|2024-05-14 11:20:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1715685900000|2024-05-14 11:25:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1715686200000|2024-05-14 11:30:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1715686500000|2024-05-14 11:35:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715686800000|2024-05-14 11:40:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1715687400000|2024-05-14 11:50:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1715687700000|2024-05-14 11:55:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1715688000000|2024-05-14 12:00:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1715688300000|2024-05-14 12:05:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1715688600000|2024-05-14 12:10:00|6.63|4.83|6.64|4.84|6.64|4.84|6.63|4.83|0
1715688900000|2024-05-14 12:15:00|6.63|4.83|6.64|4.84|6.64|4.84|6.63|4.83|0
1715689200000|2024-05-14 12:20:00|6.63|4.83|6.63|4.83|6.63|4.83|6.62|4.82|0
1715689500000|2024-05-14 12:25:00|6.62|4.82|6.63|4.83|6.63|4.83|6.62|4.82|0
1715689800000|2024-05-14 12:30:00|6.7|4.9|6.56|4.76|6.91|5.11|6.5|4.7|0
1715690100000|2024-05-14 12:35:00|6.55|4.75|6.52|4.72|6.57|4.77|6.48|4.68|0
1715690400000|2024-05-14 12:40:00|6.51|4.71|6.48|4.68|6.51|4.71|6.46|4.66|0
1715690700000|2024-05-14 12:45:00|6.49|4.69|6.78|4.98|6.78|4.98|6.47|4.67|0
1715691000000|2024-05-14 12:50:00|6.62|4.82|6.59|4.79|6.62|4.82|6.58|4.78|0
1715691300000|2024-05-14 12:55:00|6.6|4.8|6.6|4.8|6.61|4.81|6.57|4.77|0
1715691600000|2024-05-14 13:00:00|6.61|4.81|6.63|4.83|6.63|4.83|6.61|4.81|0
1715691900000|2024-05-14 13:05:00|6.62|4.82|6.61|4.81|6.63|4.83|6.6|4.8|0
1715692200000|2024-05-14 13:10:00|6.6|4.8|6.63|4.83|6.64|4.84|6.57|4.77|0
1715692500000|2024-05-14 13:15:00|6.62|4.82|6.64|4.84|6.64|4.84|6.61|4.81|0
1715692800000|2024-05-14 13:20:00|6.63|4.83|6.64|4.84|6.65|4.85|6.63|4.83|0
1715693100000|2024-05-14 13:25:00|6.65|4.85|6.64|4.84|6.65|4.85|6.64|4.84|0
1715693400000|2024-05-14 13:30:00|6.63|4.83|6.65|4.85|6.65|4.85|6.61|4.81|0
1715693700000|2024-05-14 13:35:00|6.66|4.86|6.63|4.83|6.67|4.87|6.62|4.82|0
1715694000000|2024-05-14 13:40:00|6.62|4.82|6.6|4.8|6.62|4.82|6.59|4.79|0
1715694300000|2024-05-14 13:45:00|6.61|4.81|6.68|4.88|6.69|4.89|6.59|4.79|0
1715694600000|2024-05-14 13:50:00|6.67|4.87|6.67|4.87|6.69|4.89|6.67|4.87|0
1715694900000|2024-05-14 13:55:00|6.68|4.88|6.7|4.9|6.71|4.91|6.67|4.87|0
1715695200000|2024-05-14 14:00:00|6.71|4.91|6.69|4.89|6.71|4.91|6.67|4.87|0
1715695500000|2024-05-14 14:05:00|6.68|4.88|6.65|4.85|6.7|4.9|6.65|4.85|0
1715695800000|2024-05-14 14:10:00|6.64|4.84|6.67|4.87|6.67|4.87|6.63|4.83|0
1715696100000|2024-05-14 14:15:00|6.66|4.86|6.72|4.92|6.72|4.92|6.66|4.86|0
1715696400000|2024-05-14 14:20:00|6.71|4.91|6.55|4.75|6.71|4.91|6.55|4.75|0
1715696700000|2024-05-14 14:25:00|6.54|4.74|6.63|4.83|6.67|4.87|6.52|4.72|0
1715697000000|2024-05-14 14:30:00|6.62|4.82|6.64|4.84|6.65|4.85|6.62|4.82|0
1715697300000|2024-05-14 14:35:00|6.65|4.85|6.56|4.76|6.77|4.97|6.56|4.76|0
1715697600000|2024-05-14 14:40:00|6.57|4.77|6.56|4.76|6.6|4.8|6.56|4.76|0
1715697900000|2024-05-14 14:45:00|6.57|4.77|6.56|4.76|6.58|4.78|6.54|4.74|0
1715698200000|2024-05-14 14:50:00|6.55|4.75|6.55|4.75|6.56|4.76|6.53|4.73|0
1715698500000|2024-05-14 14:55:00|6.56|4.76|6.5|4.7|6.56|4.76|6.5|4.7|0
1715698800000|2024-05-14 15:00:00|6.49|4.69|6.51|4.71|6.52|4.72|6.49|4.69|0
1715699100000|2024-05-14 15:05:00|6.52|4.72|6.59|4.79|6.6|4.8|6.49|4.69|0
1715699400000|2024-05-14 15:10:00|6.6|4.8|6.59|4.79|6.6|4.8|6.59|4.79|0
1715699700000|2024-05-14 15:15:00|6.6|4.8|6.6|4.8|6.6|4.8|6.56|4.76|0
1715700000000|2024-05-14 15:20:00|6.61|4.81|6.6|4.8|6.61|4.81|6.59|4.79|0
1715700300000|2024-05-14 15:25:00|6.61|4.81|6.58|4.78|6.61|4.81|6.58|4.78|0
1715700600000|2024-05-14 15:30:00|6.59|4.79|6.63|4.83|6.63|4.83|6.58|4.78|0
1715700900000|2024-05-14 15:35:00|6.62|4.82|6.64|4.84|6.65|4.85|6.62|4.82|0
1715701200000|2024-05-14 15:40:00|6.63|4.83|6.65|4.85|6.65|4.85|6.62|4.82|0
1715701500000|2024-05-14 15:45:00|6.64|4.84|6.64|4.84|6.67|4.87|6.64|4.84|0
1715701800000|2024-05-14 15:50:00|6.65|4.85|6.64|4.84|6.65|4.85|6.63|4.83|0
1715702100000|2024-05-14 15:55:00|6.65|4.85|6.66|4.86|6.66|4.86|6.64|4.84|0
1715702400000|2024-05-14 16:00:00|6.65|4.85|6.66|4.86|6.67|4.87|6.65|4.85|0
1715702700000|2024-05-14 16:05:00|6.67|4.87|6.64|4.84|6.67|4.87|6.64|4.84|0
1715703000000|2024-05-14 16:10:00|6.65|4.85|6.65|4.85|6.66|4.86|6.64|4.84|0
1715703300000|2024-05-14 16:15:00|6.66|4.86|6.66|4.86|6.66|4.86|6.65|4.85|0
1715703600000|2024-05-14 16:20:00|6.65|4.85|6.68|4.88|6.68|4.88|6.65|4.85|0
1715703900000|2024-05-14 16:25:00|6.67|4.87|6.67|4.87|6.68|4.88|6.67|4.87|0
1715704200000|2024-05-14 16:30:00|6.68|4.88|6.67|4.87|6.68|4.88|6.67|4.87|0
1715704500000|2024-05-14 16:35:00|6.66|4.86|6.68|4.88|6.69|4.89|6.66|4.86|0
1715704800000|2024-05-14 16:40:00|6.67|4.87|6.68|4.88|6.69|4.89|6.67|4.87|0
1715705100000|2024-05-14 16:45:00|6.69|4.89|6.68|4.88|6.69|4.89|6.67|4.87|0
1715705400000|2024-05-14 16:50:00|6.67|4.87|6.68|4.88|6.68|4.88|6.66|4.86|0
1715705700000|2024-05-14 16:55:00|6.67|4.87|6.66|4.86|6.68|4.88|6.66|4.86|0
1715706000000|2024-05-14 17:00:00|6.67|4.87|6.68|4.88|6.69|4.89|6.66|4.86|0
1715706300000|2024-05-14 17:05:00|6.69|4.89|6.69|4.89|6.7|4.9|6.69|4.89|0
1715706600000|2024-05-14 17:10:00|6.68|4.88|6.69|4.89|6.7|4.9|6.67|4.87|0
1715706900000|2024-05-14 17:15:00|6.7|4.9|6.68|4.88|6.7|4.9|6.68|4.88|0
1715707200000|2024-05-14 17:20:00|6.67|4.87|6.54|4.74|6.69|4.89|6.54|4.74|0
1715707500000|2024-05-14 17:25:00|6.55|4.75|6.53|4.73|6.55|4.75|6.52|4.72|0
1715707800000|2024-05-14 17:30:00|6.52|4.72|6.53|4.73|6.53|4.73|6.52|4.72|0
1715708100000|2024-05-14 17:35:00|6.52|4.72|6.52|4.72|6.52|4.72|6.51|4.71|0
1715708400000|2024-05-14 17:40:00|6.51|4.71|6.49|4.69|6.51|4.71|6.49|4.69|0
1715708700000|2024-05-14 17:45:00|6.5|4.7|6.5|4.7|6.5|4.7|6.49|4.69|0
1715709000000|2024-05-14 17:50:00|6.51|4.71|6.5|4.7|6.52|4.72|6.5|4.7|0
1715709300000|2024-05-14 17:55:00|6.51|4.71|6.5|4.7|6.51|4.71|6.5|4.7|0
1715709600000|2024-05-14 18:00:00|6.51|4.71|6.48|4.68|6.51|4.71|6.48|4.68|0
1715709900000|2024-05-14 18:05:00|6.49|4.69|6.47|4.67|6.49|4.69|6.46|4.66|0
1715710200000|2024-05-14 18:10:00|6.58|4.78|6.43|4.63|6.58|4.78|6.42|4.62|0
1715710500000|2024-05-14 18:15:00|6.42|4.62|6.42|4.62|6.43|4.63|6.41|4.61|0
1715710800000|2024-05-14 18:20:00|6.41|4.61|6.41|4.61|6.42|4.62|6.41|4.61|0
1715711100000|2024-05-14 18:25:00|6.42|4.62|6.41|4.61|6.42|4.62|6.41|4.61|0
1715711400000|2024-05-14 18:30:00|6.42|4.62|6.38|4.58|6.42|4.62|6.37|4.57|0
1715711700000|2024-05-14 18:35:00|6.37|4.57|6.35|4.55|6.39|4.59|6.35|4.55|0
1715712000000|2024-05-14 18:40:00|6.34|4.54|6.56|4.76|6.56|4.76|6.3|4.5|0
1715712300000|2024-05-14 18:45:00|6.57|4.77|6.57|4.77|6.59|4.79|6.56|4.76|0
1715712600000|2024-05-14 18:50:00|6.56|4.76|6.56|4.76|6.58|4.78|6.55|4.75|0
1715712900000|2024-05-14 18:55:00|6.55|4.75|6.55|4.75|6.55|4.75|6.54|4.74|0
1715713200000|2024-05-14 19:00:00|6.54|4.74|6.55|4.75|6.56|4.76|6.54|4.74|0
1715713500000|2024-05-14 19:05:00|6.56|4.76|6.55|4.75|6.57|4.77|6.55|4.75|0
1715713800000|2024-05-14 19:10:00|6.56|4.76|6.55|4.75|6.56|4.76|6.53|4.73|0
1715714100000|2024-05-14 19:15:00|6.56|4.76|6.53|4.73|6.56|4.76|6.52|4.72|0
1715714400000|2024-05-14 19:20:00|6.52|4.72|6.52|4.72|6.52|4.72|6.5|4.7|0
1715714700000|2024-05-14 19:25:00|6.53|4.73|6.53|4.73|6.54|4.74|6.52|4.72|0
1715715000000|2024-05-14 19:30:00|6.54|4.74|6.53|4.73|6.54|4.74|6.53|4.73|0
1715715300000|2024-05-14 19:35:00|6.54|4.74|6.54|4.74|6.55|4.75|6.53|4.73|0
1715715600000|2024-05-14 19:40:00|6.55|4.75|6.51|4.71|6.55|4.75|6.51|4.71|0
1715715900000|2024-05-14 19:45:00|6.52|4.72|6.54|4.74|6.54|4.74|6.52|4.72|0
1715716200000|2024-05-14 19:50:00|6.53|4.73|6.5|4.7|6.54|4.74|6.5|4.7|0
1715716500000|2024-05-14 19:55:00|6.51|4.71|6.54|4.74|6.54|4.74|6.49|4.69|0
1715716800000|2024-05-14 20:00:00|6.56|4.76|6.54|4.74|6.56|4.76|6.53|4.73|0
1715717100000|2024-05-14 20:05:00|6.53|4.73|6.55|4.75|6.55|4.75|6.53|4.73|0
1715717400000|2024-05-14 20:10:00|6.54|4.74|6.54|4.74|6.55|4.75|6.54|4.74|0
1715717700000|2024-05-14 20:15:00|6.64|4.64|6.65|4.65|6.65|4.65|6.64|4.64|0
1715718000000|2024-05-14 20:20:00|6.66|4.66|6.66|4.66|6.66|4.66|6.65|4.65|0
1715718300000|2024-05-14 20:25:00|6.65|4.65|6.65|4.65|6.66|4.66|6.65|4.65|0
1715719500000|2024-05-14 20:45:00|6.64|4.64|6.64|4.64|6.65|4.65|6.64|4.64|0
1715720100000|2024-05-14 20:55:00|6.63|4.63|6.63|4.63|6.64|4.64|6.63|4.63|0
1715720400000|2024-05-14 21:00:00|6.64|4.64|6.63|4.63|6.64|4.64|6.63|4.63|0
1715721000000|2024-05-14 21:10:00|6.64|4.64|6.64|4.64|6.64|4.64|6.63|4.63|0
1715721300000|2024-05-14 21:15:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1715722200000|2024-05-14 21:30:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1715723700000|2024-05-14 21:55:00|6.63|4.63|6.64|4.64|6.64|4.64|6.63|4.63|0
1715724000000|2024-05-14 22:00:00|6.65|4.65|6.64|4.64|6.65|4.65|6.64|4.64|0
1715724300000|2024-05-14 22:05:00|6.63|4.63|6.63|4.63|6.64|4.64|6.63|4.63|0
1715724600000|2024-05-14 22:10:00|6.62|4.62|6.62|4.62|6.63|4.63|6.62|4.62|0
1715725200000|2024-05-14 22:20:00|6.61|4.61|6.62|4.62|6.62|4.62|6.61|4.61|0
1715725500000|2024-05-14 22:25:00|6.61|4.61|6.61|4.61|6.62|4.62|6.6|4.6|0
1715725800000|2024-05-14 22:30:00|6.6|4.6|6.61|4.61|6.61|4.61|6.6|4.6|0
1715726100000|2024-05-14 22:35:00|6.6|4.6|6.6|4.6|6.61|4.61|6.6|4.6|0
1715726400000|2024-05-14 22:40:00|6.61|4.61|6.6|4.6|6.61|4.61|6.6|4.6|0
1715726700000|2024-05-14 22:45:00|6.59|4.59|6.59|4.59|6.6|4.6|6.59|4.59|0
1715727000000|2024-05-14 22:50:00|6.6|4.6|6.59|4.59|6.6|4.6|6.59|4.59|0
1715727900000|2024-05-14 23:05:00|6.6|4.6|6.6|4.6|6.6|4.6|6.6|4.6|0
1715728200000|2024-05-14 23:10:00|6.59|4.59|6.59|4.59|6.6|4.6|6.59|4.59|0
1715728500000|2024-05-14 23:15:00|6.6|4.6|6.6|4.6|6.6|4.6|6.6|4.6|0
1715728800000|2024-05-14 23:20:00|6.59|4.59|6.59|4.59|6.59|4.59|6.59|4.59|0
1715729100000|2024-05-14 23:25:00|6.6|4.6|6.6|4.6|6.6|4.6|6.6|4.6|0
1715731200000|2024-05-15 00:00:00|6.59|4.59|6.59|4.59|6.6|4.6|6.59|4.59|0
1715731500000|2024-05-15 00:05:00|6.58|4.58|6.59|4.59|6.59|4.59|6.58|4.58|0
1715732100000|2024-05-15 00:15:00|6.49|4.69|6.49|4.69|6.49|4.69|6.48|4.68|0
1715732400000|2024-05-15 00:20:00|6.48|4.68|6.49|4.69|6.49|4.69|6.48|4.68|0
1715733000000|2024-05-15 00:30:00|6.55|4.75|6.64|4.84|6.64|4.84|6.55|4.75|0
1715733300000|2024-05-15 00:35:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715733600000|2024-05-15 00:40:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1715733900000|2024-05-15 00:45:00|6.64|4.84|6.64|4.84|6.64|4.84|6.64|4.84|0
1715734200000|2024-05-15 00:50:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1715734500000|2024-05-15 00:55:00|6.64|4.84|6.64|4.84|6.65|4.85|6.64|4.84|0
1715735100000|2024-05-15 01:05:00|6.63|4.83|6.63|4.83|6.63|4.83|6.63|4.83|0
1715735400000|2024-05-15 01:10:00|6.64|4.84|6.64|4.84|6.64|4.84|6.63|4.83|0
1715735700000|2024-05-15 01:15:00|6.63|4.83|6.64|4.84|6.65|4.85|6.63|4.83|0
1715736000000|2024-05-15 01:20:00|6.63|4.83|6.63|4.83|6.64|4.84|6.63|4.83|0
1715736300000|2024-05-15 01:25:00|6.62|4.82|6.62|4.82|6.63|4.83|6.62|4.82|0
1715736600000|2024-05-15 01:30:00|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1715736900000|2024-05-15 01:35:00|6.61|4.81|6.62|4.82|6.62|4.82|6.61|4.81|0
1715737200000|2024-05-15 01:40:00|6.61|4.81|6.61|4.81|6.62|4.82|6.61|4.81|0
1715737500000|2024-05-15 01:45:00|6.62|4.82|6.62|4.82|6.62|4.82|6.61|4.81|0
1715737800000|2024-05-15 01:50:00|6.61|4.81|6.61|4.81|6.62|4.82|6.61|4.81|0
1715738400000|2024-05-15 02:00:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1715738700000|2024-05-15 02:05:00|6.61|4.81|6.61|4.81|6.61|4.81|6.6|4.8|0
1715739900000|2024-05-15 02:25:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1715740200000|2024-05-15 02:30:00|6.61|4.81|6.6|4.8|6.61|4.81|6.6|4.8|0
1715740500000|2024-05-15 02:35:00|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1715740800000|2024-05-15 02:40:00|6.6|4.8|6.59|4.79|6.6|4.8|6.58|4.78|0
1715741100000|2024-05-15 02:45:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1715741400000|2024-05-15 02:50:00|6.59|4.79|6.59|4.79|6.6|4.8|6.59|4.79|0
1715742900000|2024-05-15 03:15:00|6.58|4.78|6.59|4.79|6.59|4.79|6.58|4.78|0
1715743200000|2024-05-15 03:20:00|6.58|4.78|6.58|4.78|6.59|4.79|6.58|4.78|0
1715743500000|2024-05-15 03:25:00|6.59|4.79|6.59|4.79|6.59|4.79|6.59|4.79|0
1715743800000|2024-05-15 03:30:00|6.58|4.78|6.58|4.78|6.58|4.78|6.58|4.78|0
1715744100000|2024-05-15 03:35:00|6.59|4.79|6.59|4.79|6.59|4.79|6.58|4.78|0
1715744400000|2024-05-15 03:40:00|6.58|4.78|6.59|4.79|6.59|4.79|6.58|4.78|0
1715745900000|2024-05-15 04:05:00|6.6|4.8|6.59|4.79|6.6|4.8|6.59|4.79|0
1715746500000|2024-05-15 04:15:00|6.6|4.8|6.6|4.8|6.6|4.8|6.6|4.8|0
1715747100000|2024-05-15 04:25:00|6.7|4.9|6.67|4.87|6.7|4.9|6.67|4.87|0
1715747400000|2024-05-15 04:30:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1715747700000|2024-05-15 04:35:00|6.69|4.89|6.69|4.89|6.69|4.89|6.68|4.88|0
1715748000000|2024-05-15 04:40:00|6.68|4.88|6.68|4.88|6.68|4.88|6.68|4.88|0
1715748300000|2024-05-15 04:45:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1715748600000|2024-05-15 04:50:00|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1715748900000|2024-05-15 04:55:00|6.68|4.88|6.69|4.89|6.69|4.89|6.68|4.88|0
1715749200000|2024-05-15 05:00:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1715749800000|2024-05-15 05:10:00|6.68|4.88|6.68|4.88|6.69|4.89|6.68|4.88|0
1715750100000|2024-05-15 05:15:00|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1715750400000|2024-05-15 05:20:00|6.68|4.88|6.68|4.88|6.69|4.89|6.68|4.88|0
1715752500000|2024-05-15 05:55:00|6.67|4.87|6.67|4.87|6.68|4.88|6.67|4.87|0
1715752800000|2024-05-15 06:00:00|6.68|4.88|6.68|4.88|6.69|4.89|6.68|4.88|0
1715753100000|2024-05-15 06:05:00|6.69|4.89|6.67|4.87|6.69|4.89|6.67|4.87|0
1715753400000|2024-05-15 06:10:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1715753700000|2024-05-15 06:15:00|6.68|4.88|6.67|4.87|6.68|4.88|6.67|4.87|0
1715754000000|2024-05-15 06:20:00|6.68|4.88|6.68|4.88|6.68|4.88|6.67|4.87|0
1715754300000|2024-05-15 06:25:00|6.74|4.94|6.66|4.86|6.74|4.94|6.66|4.86|0
1715754600000|2024-05-15 06:30:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715754900000|2024-05-15 06:35:00|6.67|4.87|6.67|4.87|6.67|4.87|6.66|4.86|0
1715755200000|2024-05-15 06:40:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1715755800000|2024-05-15 06:50:00|6.66|4.86|6.66|4.86|6.67|4.87|6.66|4.86|0
1715756100000|2024-05-15 06:55:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715756400000|2024-05-15 07:00:00|6.67|4.87|6.66|4.86|6.68|4.88|6.65|4.85|0
1715756700000|2024-05-15 07:05:00|6.65|4.85|6.67|4.87|6.67|4.87|6.65|4.85|0
1715757000000|2024-05-15 07:10:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1715757300000|2024-05-15 07:15:00|6.68|4.88|6.67|4.87|6.68|4.88|6.67|4.87|0
1715757600000|2024-05-15 07:20:00|6.68|4.88|6.68|4.88|6.68|4.88|6.67|4.87|0
1715757900000|2024-05-15 07:25:00|6.69|4.89|6.69|4.89|6.69|4.89|6.68|4.88|0
1715758200000|2024-05-15 07:30:00|6.68|4.88|6.68|4.88|6.69|4.89|6.67|4.87|0
1715758500000|2024-05-15 07:35:00|6.67|4.87|6.68|4.88|6.69|4.89|6.67|4.87|0
1715758800000|2024-05-15 07:40:00|6.69|4.89|6.69|4.89|6.69|4.89|6.69|4.89|0
1715759100000|2024-05-15 07:45:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1715759400000|2024-05-15 07:50:00|6.7|4.9|6.69|4.89|6.7|4.9|6.69|4.89|0
1715759700000|2024-05-15 07:55:00|6.68|4.88|6.68|4.88|6.69|4.89|6.68|4.88|0
1715760000000|2024-05-15 08:00:00|6.69|4.89|6.68|4.88|6.69|4.89|6.67|4.87|0
1715760600000|2024-05-15 08:10:00|6.69|4.89|6.67|4.87|6.69|4.89|6.67|4.87|0
1715760900000|2024-05-15 08:15:00|6.68|4.88|6.69|4.89|6.69|4.89|6.67|4.87|0
1715761200000|2024-05-15 08:20:00|6.68|4.88|6.69|4.89|6.69|4.89|6.68|4.88|0
1715761500000|2024-05-15 08:25:00|6.68|4.88|6.68|4.88|6.69|4.89|6.67|4.87|0
1715761800000|2024-05-15 08:30:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715762100000|2024-05-15 08:35:00|6.67|4.87|6.67|4.87|6.67|4.87|6.66|4.86|0
1715762400000|2024-05-15 08:40:00|6.66|4.86|6.67|4.87|6.67|4.87|6.66|4.86|0
1715762700000|2024-05-15 08:45:00|6.68|4.88|6.68|4.88|6.68|4.88|6.67|4.87|0
1715763000000|2024-05-15 08:50:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715763300000|2024-05-15 08:55:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1715763600000|2024-05-15 09:00:00|6.66|4.86|6.65|4.85|6.66|4.86|6.64|4.84|0
1715763900000|2024-05-15 09:05:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1715764200000|2024-05-15 09:10:00|6.66|4.86|6.65|4.85|6.66|4.86|6.65|4.85|0
1715764800000|2024-05-15 09:20:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1715765100000|2024-05-15 09:25:00|6.67|4.87|6.66|4.86|6.67|4.87|6.65|4.85|0
1715765400000|2024-05-15 09:30:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715765700000|2024-05-15 09:35:00|6.65|4.85|6.65|4.85|6.65|4.85|6.65|4.85|0
1715766000000|2024-05-15 09:40:00|6.66|4.86|6.64|4.84|6.66|4.86|6.64|4.84|0
1715766300000|2024-05-15 09:45:00|6.65|4.85|6.65|4.85|6.65|4.85|6.64|4.84|0
1715766900000|2024-05-15 09:55:00|6.66|4.86|6.66|4.86|6.66|4.86|6.66|4.86|0
1715767500000|2024-05-15 10:05:00|6.65|4.85|6.66|4.86|6.67|4.87|6.65|4.85|0
1715767800000|2024-05-15 10:10:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715768100000|2024-05-15 10:15:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715768400000|2024-05-15 10:20:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715768700000|2024-05-15 10:25:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715769000000|2024-05-15 10:30:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715769600000|2024-05-15 10:40:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1715769900000|2024-05-15 10:45:00|6.66|4.86|6.66|4.86|6.67|4.87|6.65|4.85|0
1715770200000|2024-05-15 10:50:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715770800000|2024-05-15 11:00:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715771400000|2024-05-15 11:10:00|6.65|4.85|6.65|4.85|6.66|4.86|6.64|4.84|0
1715771700000|2024-05-15 11:15:00|6.64|4.84|6.66|4.86|6.66|4.86|6.64|4.84|0
1715772000000|2024-05-15 11:20:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1715772300000|2024-05-15 11:25:00|6.66|4.86|6.66|4.86|6.66|4.86|6.65|4.85|0
1715772600000|2024-05-15 11:30:00|6.65|4.85|6.65|4.85|6.66|4.86|6.65|4.85|0
1715772900000|2024-05-15 11:35:00|6.64|4.84|6.66|4.86|6.66|4.86|6.64|4.84|0
1715773200000|2024-05-15 11:40:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715773500000|2024-05-15 11:45:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715773800000|2024-05-15 11:50:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715774100000|2024-05-15 11:55:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715774400000|2024-05-15 12:00:00|6.65|4.85|6.66|4.86|6.66|4.86|6.65|4.85|0
1715774700000|2024-05-15 12:05:00|6.67|4.87|6.66|4.86|6.67|4.87|6.66|4.86|0
1715775000000|2024-05-15 12:10:00|6.67|4.87|6.68|4.88|6.68|4.88|6.67|4.87|0
1715775300000|2024-05-15 12:15:00|6.69|4.89|6.69|4.89|6.69|4.89|6.68|4.88|0
1715775600000|2024-05-15 12:20:00|6.7|4.9|6.67|4.87|6.7|4.9|6.67|4.87|0
1715775900000|2024-05-15 12:25:00|6.66|4.86|6.66|4.86|6.67|4.87|6.64|4.84|0
1715776200000|2024-05-15 12:30:00|6.54|4.74|6.7|4.9|6.79|4.99|6.37|4.57|0
1715776500000|2024-05-15 12:35:00|6.69|4.89|6.36|4.56|6.7|4.9|6.33|4.53|0
1715776800000|2024-05-15 12:40:00|6.37|4.57|6.36|4.56|6.39|4.59|6.34|4.54|0
1715777100000|2024-05-15 12:45:00|6.35|4.55|6.31|4.51|6.36|4.56|6.29|4.49|0
1715777400000|2024-05-15 12:50:00|6.3|4.5|6.31|4.51|6.32|4.52|6.29|4.49|0
1715777700000|2024-05-15 12:55:00|6.32|4.52|6.4|4.6|6.64|4.84|6.31|4.51|0
1715778000000|2024-05-15 13:00:00|6.41|4.61|6.42|4.62|6.43|4.63|6.41|4.61|0
1715778300000|2024-05-15 13:05:00|6.41|4.61|6.4|4.6|6.43|4.63|6.4|4.6|0
1715778600000|2024-05-15 13:10:00|6.41|4.61|6.39|4.59|6.41|4.61|6.39|4.59|0
1715778900000|2024-05-15 13:15:00|6.4|4.6|6.42|4.62|6.43|4.63|6.4|4.6|0
1715779200000|2024-05-15 13:20:00|6.43|4.63|6.41|4.61|6.43|4.63|6.41|4.61|0
1715779500000|2024-05-15 13:25:00|6.42|4.62|6.42|4.62|6.43|4.63|6.41|4.61|0
1715779800000|2024-05-15 13:30:00|6.41|4.61|6.37|4.57|6.43|4.63|6.36|4.56|0
1715780100000|2024-05-15 13:35:00|6.36|4.56|6.37|4.57|6.4|4.6|6.34|4.54|0
1715780400000|2024-05-15 13:40:00|6.36|4.56|6.39|4.59|6.4|4.6|6.33|4.53|0
1715780700000|2024-05-15 13:45:00|6.4|4.6|6.43|4.63|6.44|4.64|6.37|4.57|0
1715781000000|2024-05-15 13:50:00|6.44|4.64|6.46|4.66|6.48|4.68|6.44|4.64|0
1715781300000|2024-05-15 13:55:00|6.45|4.65|6.44|4.64|6.47|4.67|6.43|4.63|0
1715781600000|2024-05-15 14:00:00|6.43|4.63|6.38|4.58|6.43|4.63|6.38|4.58|0
1715781900000|2024-05-15 14:05:00|6.39|4.59|6.37|4.57|6.4|4.6|6.36|4.56|0
1715782200000|2024-05-15 14:10:00|6.38|4.58|6.39|4.59|6.4|4.6|6.37|4.57|0
1715782500000|2024-05-15 14:15:00|6.38|4.58|6.37|4.57|6.4|4.6|6.36|4.56|0
1715782800000|2024-05-15 14:20:00|6.36|4.56|6.35|4.55|6.37|4.57|6.35|4.55|0
1715783100000|2024-05-15 14:25:00|6.36|4.56|6.37|4.57|6.38|4.58|6.35|4.55|0
1715783400000|2024-05-15 14:30:00|6.36|4.56|6.33|4.53|6.37|4.57|6.33|4.53|0
1715783700000|2024-05-15 14:35:00|6.34|4.54|6.32|4.52|6.34|4.54|6.3|4.5|0
1715784000000|2024-05-15 14:40:00|6.31|4.51|6.29|4.49|6.32|4.52|6.29|4.49|0
1715784300000|2024-05-15 14:45:00|6.3|4.5|6.29|4.49|6.31|4.51|6.29|4.49|0
1715784600000|2024-05-15 14:50:00|6.3|4.5|6.31|4.51|6.32|4.52|6.29|4.49|0
1715784900000|2024-05-15 14:55:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1715785200000|2024-05-15 15:00:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1715785500000|2024-05-15 15:05:00|6.28|4.48|6.25|4.45|6.29|4.49|6.24|4.44|0
1715785800000|2024-05-15 15:10:00|6.26|4.46|6.33|4.53|6.46|4.66|6.24|4.44|0
1715786100000|2024-05-15 15:15:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1715786400000|2024-05-15 15:20:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1715786700000|2024-05-15 15:25:00|6.34|4.54|6.32|4.52|6.35|4.55|6.31|4.51|0
1715787000000|2024-05-15 15:30:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1715787300000|2024-05-15 15:35:00|6.33|4.53|6.34|4.54|6.35|4.55|6.32|4.52|0
1715787600000|2024-05-15 15:40:00|6.33|4.53|6.33|4.53|6.34|4.54|6.32|4.52|0
1715787900000|2024-05-15 15:45:00|6.32|4.52|6.33|4.53|6.34|4.54|6.32|4.52|0
1715788200000|2024-05-15 15:50:00|6.34|4.54|6.33|4.53|6.34|4.54|6.32|4.52|0
1715788500000|2024-05-15 15:55:00|6.32|4.52|6.33|4.53|6.34|4.54|6.32|4.52|0
1715788800000|2024-05-15 16:00:00|6.34|4.54|6.35|4.55|6.36|4.56|6.34|4.54|0
1715789100000|2024-05-15 16:05:00|6.36|4.56|6.34|4.54|6.37|4.57|6.34|4.54|0
1715789400000|2024-05-15 16:10:00|6.33|4.53|6.28|4.48|6.34|4.54|6.28|4.48|0
1715789700000|2024-05-15 16:15:00|6.29|4.49|6.28|4.48|6.3|4.5|6.28|4.48|0
1715790000000|2024-05-15 16:20:00|6.29|4.49|6.28|4.48|6.3|4.5|6.28|4.48|0
1715790300000|2024-05-15 16:25:00|6.29|4.49|6.27|4.47|6.29|4.49|6.27|4.47|0
1715790600000|2024-05-15 16:30:00|6.26|4.46|6.26|4.46|6.27|4.47|6.26|4.46|0
1715790900000|2024-05-15 16:35:00|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1715791200000|2024-05-15 16:40:00|6.25|4.45|6.26|4.46|6.26|4.46|6.25|4.45|0
1715791500000|2024-05-15 16:45:00|6.25|4.45|6.25|4.45|6.25|4.45|6.23|4.43|0
1715791800000|2024-05-15 16:50:00|6.24|4.44|6.23|4.43|6.24|4.44|6.23|4.43|0
1715792100000|2024-05-15 16:55:00|6.22|4.42|6.22|4.42|6.23|4.43|6.22|4.42|0
1715792400000|2024-05-15 17:00:00|6.21|4.41|6.21|4.41|6.22|4.42|6.21|4.41|0
1715792700000|2024-05-15 17:05:00|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1715793000000|2024-05-15 17:10:00|6.21|4.41|6.2|4.4|6.22|4.42|6.2|4.4|0
1715793300000|2024-05-15 17:15:00|6.19|4.39|6.21|4.41|6.21|4.41|6.19|4.39|0
1715793600000|2024-05-15 17:20:00|6.2|4.4|6.22|4.42|6.22|4.42|6.2|4.4|0
1715793900000|2024-05-15 17:25:00|6.21|4.41|6.2|4.4|6.23|4.43|6.2|4.4|0
1715794200000|2024-05-15 17:30:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1715794500000|2024-05-15 17:35:00|6.19|4.39|6.2|4.4|6.2|4.4|6.18|4.38|0
1715794800000|2024-05-15 17:40:00|6.19|4.39|6.2|4.4|6.22|4.42|6.19|4.39|0
1715795100000|2024-05-15 17:45:00|6.19|4.39|6.21|4.41|6.23|4.43|6.19|4.39|0
1715795400000|2024-05-15 17:50:00|6.22|4.42|6.18|4.38|6.22|4.42|6.18|4.38|0
1715795700000|2024-05-15 17:55:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1715796000000|2024-05-15 18:00:00|6.19|4.39|6.17|4.37|6.19|4.39|6.17|4.37|0
1715796300000|2024-05-15 18:05:00|6.18|4.38|6.16|4.36|6.18|4.38|6.16|4.36|0
1715796600000|2024-05-15 18:10:00|6.15|4.35|6.14|4.34|6.17|4.37|6.14|4.34|0
1715796900000|2024-05-15 18:15:00|6.15|4.35|6.17|4.37|6.19|4.39|6.14|4.34|0
1715797200000|2024-05-15 18:20:00|6.16|4.36|6.17|4.37|6.19|4.39|6.16|4.36|0
1715797500000|2024-05-15 18:25:00|6.16|4.36|6.17|4.37|6.19|4.39|6.16|4.36|0
1715797800000|2024-05-15 18:30:00|6.18|4.38|6.2|4.4|6.2|4.4|6.17|4.37|0
1715798100000|2024-05-15 18:35:00|6.21|4.41|6.17|4.37|6.21|4.41|6.17|4.37|0
1715798400000|2024-05-15 18:40:00|6.18|4.38|6.19|4.39|6.19|4.39|6.17|4.37|0
1715798700000|2024-05-15 18:45:00|6.18|4.38|6.2|4.4|6.2|4.4|6.18|4.38|0
1715799000000|2024-05-15 18:50:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1715799300000|2024-05-15 18:55:00|6.19|4.39|6.17|4.37|6.19|4.39|6.17|4.37|0
1715799600000|2024-05-15 19:00:00|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1715799900000|2024-05-15 19:05:00|6.19|4.39|6.18|4.38|6.19|4.39|6.17|4.37|0
1715800200000|2024-05-15 19:10:00|6.17|4.37|6.18|4.38|6.18|4.38|6.16|4.36|0
1715800500000|2024-05-15 19:15:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1715800800000|2024-05-15 19:20:00|6.17|4.37|6.16|4.36|6.17|4.37|6.15|4.35|0
1715801100000|2024-05-15 19:25:00|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1715801400000|2024-05-15 19:30:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1715801700000|2024-05-15 19:35:00|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1715802000000|2024-05-15 19:40:00|6.14|4.34|6.14|4.34|6.15|4.35|6.13|4.33|0
1715802300000|2024-05-15 19:45:00|6.15|4.35|6.2|4.4|6.34|4.54|6.14|4.34|0
1715802600000|2024-05-15 19:50:00|6.21|4.41|6.16|4.36|6.21|4.41|6.16|4.36|0
1715802900000|2024-05-15 19:55:00|6.17|4.37|6.16|4.36|6.18|4.38|6.13|4.33|0
1715803200000|2024-05-15 20:00:00|6.15|4.35|6.22|4.42|6.22|4.42|6.15|4.35|0
1715803500000|2024-05-15 20:05:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1715803800000|2024-05-15 20:10:00|6.21|4.41|6.21|4.41|6.22|4.42|6.2|4.4|0
1715804100000|2024-05-15 20:15:00|6.31|4.31|6.3|4.3|6.31|4.31|6.3|4.3|0
1715804400000|2024-05-15 20:20:00|6.31|4.31|6.31|4.31|6.31|4.31|6.31|4.31|0
1715804700000|2024-05-15 20:25:00|6.3|4.3|6.3|4.3|6.3|4.3|6.3|4.3|0
1715805000000|2024-05-15 20:30:00|6.29|4.29|6.3|4.3|6.3|4.3|6.29|4.29|0
1715805300000|2024-05-15 20:35:00|6.29|4.29|6.29|4.29|6.29|4.29|6.29|4.29|0
1715805900000|2024-05-15 20:45:00|6.3|4.3|6.3|4.3|6.3|4.3|6.29|4.29|0
1715806500000|2024-05-15 20:55:00|6.29|4.29|6.28|4.28|6.29|4.29|6.28|4.28|0
1715806800000|2024-05-15 21:00:00|6.29|4.29|6.28|4.28|6.29|4.29|6.28|4.28|0
1715808300000|2024-05-15 21:25:00|6.27|4.27|6.27|4.27|6.27|4.27|6.27|4.27|0
1715810100000|2024-05-15 21:55:00|6.28|4.28|6.28|4.28|6.28|4.28|6.27|4.27|0
1715810400000|2024-05-15 22:00:00|6.27|4.27|6.28|4.28|6.28|4.28|6.27|4.27|0
1715810700000|2024-05-15 22:05:00|6.27|4.27|6.26|4.26|6.28|4.28|6.26|4.26|0
1715811300000|2024-05-15 22:15:00|6.25|4.25|6.26|4.26|6.26|4.26|6.25|4.25|0
1715811900000|2024-05-15 22:25:00|6.25|4.25|6.25|4.25|6.26|4.26|6.25|4.25|0
1715813100000|2024-05-15 22:45:00|6.24|4.24|6.24|4.24|6.25|4.25|6.24|4.24|0
1715813700000|2024-05-15 22:55:00|6.25|4.25|6.24|4.24|6.25|4.25|6.24|4.24|0
1715814300000|2024-05-15 23:05:00|6.23|4.23|6.22|4.22|6.24|4.24|6.22|4.22|0
1715814900000|2024-05-15 23:15:00|6.21|4.21|6.21|4.21|6.22|4.22|6.21|4.21|0
1715815200000|2024-05-15 23:20:00|6.22|4.22|6.2|4.2|6.22|4.22|6.2|4.2|0
1715815500000|2024-05-15 23:25:00|6.19|4.19|6.21|4.21|6.21|4.21|6.19|4.19|0
1715815800000|2024-05-15 23:30:00|6.2|4.2|6.2|4.2|6.21|4.21|6.2|4.2|0
1715816100000|2024-05-15 23:35:00|6.19|4.19|6.19|4.19|6.2|4.2|6.19|4.19|0
1715816400000|2024-05-15 23:40:00|6.2|4.2|6.2|4.2|6.2|4.2|6.19|4.19|0
1715817000000|2024-05-15 23:50:00|6.19|4.19|6.2|4.2|6.2|4.2|6.19|4.19|0
1715817600000|2024-05-16 00:00:00|6.19|4.19|6.19|4.19|6.19|4.19|6.18|4.18|0
1715817900000|2024-05-16 00:05:00|6.18|4.18|6.19|4.19|6.19|4.19|6.18|4.18|0
1715818200000|2024-05-16 00:10:00|6.2|4.2|6.19|4.19|6.2|4.2|6.19|4.19|0
1715818500000|2024-05-16 00:15:00|6.09|4.29|6.09|4.29|6.1|4.3|6.08|4.28|0
1715818800000|2024-05-16 00:20:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1715819100000|2024-05-16 00:25:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1715819400000|2024-05-16 00:30:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1715819700000|2024-05-16 00:35:00|6.09|4.29|6.16|4.36|6.18|4.38|6.09|4.29|0
1715820300000|2024-05-16 00:45:00|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1715820600000|2024-05-16 00:50:00|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1715820900000|2024-05-16 00:55:00|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1715821500000|2024-05-16 01:05:00|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1715821800000|2024-05-16 01:10:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1715822100000|2024-05-16 01:15:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1715822400000|2024-05-16 01:20:00|6.14|4.34|6.14|4.34|6.15|4.35|6.14|4.34|0
1715822700000|2024-05-16 01:25:00|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1715823000000|2024-05-16 01:30:00|6.14|4.34|6.14|4.34|6.14|4.34|6.13|4.33|0
1715823300000|2024-05-16 01:35:00|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1715824200000|2024-05-16 01:50:00|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1715824500000|2024-05-16 01:55:00|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1715824800000|2024-05-16 02:00:00|6.15|4.35|6.15|4.35|6.15|4.35|6.14|4.34|0
1715825100000|2024-05-16 02:05:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1715826000000|2024-05-16 02:20:00|6.14|4.34|6.14|4.34|6.15|4.35|6.14|4.34|0
1715826900000|2024-05-16 02:35:00|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1715827200000|2024-05-16 02:40:00|6.14|4.34|6.14|4.34|6.14|4.34|6.13|4.33|0
1715828100000|2024-05-16 02:55:00|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1715828700000|2024-05-16 03:05:00|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1715829000000|2024-05-16 03:10:00|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1715829300000|2024-05-16 03:15:00|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1715829900000|2024-05-16 03:25:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1715830200000|2024-05-16 03:30:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1715831100000|2024-05-16 03:45:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1715831400000|2024-05-16 03:50:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1715832000000|2024-05-16 04:00:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1715835600000|2024-05-16 05:00:00|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1715835900000|2024-05-16 05:05:00|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1715836200000|2024-05-16 05:10:00|6.13|4.33|6.13|4.33|6.13|4.33|6.13|4.33|0
1715836500000|2024-05-16 05:15:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1715836800000|2024-05-16 05:20:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1715837100000|2024-05-16 05:25:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1715837700000|2024-05-16 05:35:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1715838000000|2024-05-16 05:40:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1715838300000|2024-05-16 05:45:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1715838600000|2024-05-16 05:50:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1715838900000|2024-05-16 05:55:00|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1715839200000|2024-05-16 06:00:00|6.14|4.34|6.15|4.35|6.16|4.36|6.14|4.34|0
1715839500000|2024-05-16 06:05:00|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1715839800000|2024-05-16 06:10:00|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1715840400000|2024-05-16 06:20:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1715840700000|2024-05-16 06:25:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1715841000000|2024-05-16 06:30:00|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1715841300000|2024-05-16 06:35:00|6.15|4.35|6.13|4.33|6.15|4.35|6.13|4.33|0
1715841600000|2024-05-16 06:40:00|6.14|4.34|6.14|4.34|6.14|4.34|6.13|4.33|0
1715841900000|2024-05-16 06:45:00|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1715842800000|2024-05-16 07:00:00|6.15|4.35|6.13|4.33|6.15|4.35|6.13|4.33|0
1715843100000|2024-05-16 07:05:00|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1715843400000|2024-05-16 07:10:00|6.14|4.34|6.14|4.34|6.15|4.35|6.13|4.33|0
1715843700000|2024-05-16 07:15:00|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1715844000000|2024-05-16 07:20:00|6.12|4.32|6.14|4.34|6.14|4.34|6.12|4.32|0
1715844300000|2024-05-16 07:25:00|6.13|4.33|6.12|4.32|6.14|4.34|6.12|4.32|0
1715844600000|2024-05-16 07:30:00|6.13|4.33|6.14|4.34|6.14|4.34|6.12|4.32|0
1715844900000|2024-05-16 07:35:00|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1715845200000|2024-05-16 07:40:00|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1715845500000|2024-05-16 07:45:00|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1715845800000|2024-05-16 07:50:00|6.14|4.34|6.14|4.34|6.15|4.35|6.14|4.34|0
1715846100000|2024-05-16 07:55:00|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1715846400000|2024-05-16 08:00:00|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1715846700000|2024-05-16 08:05:00|6.13|4.33|6.2|4.4|6.2|4.4|6.06|4.26|0
1715847000000|2024-05-16 08:10:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1715847300000|2024-05-16 08:15:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1715847600000|2024-05-16 08:20:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1715847900000|2024-05-16 08:25:00|6.21|4.41|6.21|4.41|6.21|4.41|6.2|4.4|0
1715848200000|2024-05-16 08:30:00|6.2|4.4|6.2|4.4|6.21|4.41|6.2|4.4|0
1715848500000|2024-05-16 08:35:00|6.21|4.41|6.19|4.39|6.21|4.41|6.19|4.39|0
1715848800000|2024-05-16 08:40:00|6.2|4.4|6.2|4.4|6.2|4.4|6.19|4.39|0
1715849100000|2024-05-16 08:45:00|6.19|4.39|6.19|4.39|6.2|4.4|6.19|4.39|0
1715849400000|2024-05-16 08:50:00|6.2|4.4|6.2|4.4|6.2|4.4|6.19|4.39|0
1715849700000|2024-05-16 08:55:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1715850000000|2024-05-16 09:00:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1715850300000|2024-05-16 09:05:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1715850600000|2024-05-16 09:10:00|6.19|4.39|6.19|4.39|6.2|4.4|6.19|4.39|0
1715851200000|2024-05-16 09:20:00|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1715851500000|2024-05-16 09:25:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1715851800000|2024-05-16 09:30:00|6.2|4.4|6.2|4.4|6.2|4.4|6.19|4.39|0
1715852400000|2024-05-16 09:40:00|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1715852700000|2024-05-16 09:45:00|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1715853000000|2024-05-16 09:50:00|6.18|4.38|6.2|4.4|6.2|4.4|6.18|4.38|0
1715853300000|2024-05-16 09:55:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1715853600000|2024-05-16 10:00:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1715854500000|2024-05-16 10:15:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1715854800000|2024-05-16 10:20:00|6.21|4.41|6.21|4.41|6.21|4.41|6.2|4.4|0
1715855400000|2024-05-16 10:30:00|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1715855700000|2024-05-16 10:35:00|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1715856000000|2024-05-16 10:40:00|6.2|4.4|6.2|4.4|6.21|4.41|6.2|4.4|0
1715856300000|2024-05-16 10:45:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1715856600000|2024-05-16 10:50:00|6.19|4.39|6.19|4.39|6.2|4.4|6.19|4.39|0
1715856900000|2024-05-16 10:55:00|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1715857200000|2024-05-16 11:00:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1715857500000|2024-05-16 11:05:00|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1715857800000|2024-05-16 11:10:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1715858100000|2024-05-16 11:15:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1715858400000|2024-05-16 11:20:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1715858700000|2024-05-16 11:25:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1715859000000|2024-05-16 11:30:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1715859300000|2024-05-16 11:35:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1715859600000|2024-05-16 11:40:00|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1715859900000|2024-05-16 11:45:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1715860200000|2024-05-16 11:50:00|6.17|4.37|6.18|4.38|6.18|4.38|6.17|4.37|0
1715860500000|2024-05-16 11:55:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1715861100000|2024-05-16 12:05:00|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1715861700000|2024-05-16 12:15:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1715862000000|2024-05-16 12:20:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1715862300000|2024-05-16 12:25:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1715862600000|2024-05-16 12:30:00|6.16|4.36|6.18|4.38|6.2|4.4|6.14|4.34|0
1715862900000|2024-05-16 12:35:00|6.19|4.39|6.2|4.4|6.21|4.41|6.18|4.38|0
1715863200000|2024-05-16 12:40:00|6.19|4.39|6.18|4.38|6.2|4.4|6.18|4.38|0
1715863500000|2024-05-16 12:45:00|6.19|4.39|6.2|4.4|6.21|4.41|6.18|4.38|0
1715863800000|2024-05-16 12:50:00|6.19|4.39|6.21|4.41|6.22|4.42|6.19|4.39|0
1715864100000|2024-05-16 12:55:00|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1715864400000|2024-05-16 13:00:00|6.22|4.42|6.21|4.41|6.22|4.42|6.21|4.41|0
1715864700000|2024-05-16 13:05:00|6.22|4.42|6.23|4.43|6.23|4.43|6.22|4.42|0
1715865000000|2024-05-16 13:10:00|6.22|4.42|6.23|4.43|6.24|4.44|6.22|4.42|0
1715865300000|2024-05-16 13:15:00|6.22|4.42|6.23|4.43|6.24|4.44|6.22|4.42|0
1715865600000|2024-05-16 13:20:00|6.22|4.42|6.22|4.42|6.23|4.43|6.21|4.41|0
1715865900000|2024-05-16 13:25:00|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1715866200000|2024-05-16 13:30:00|6.21|4.41|6.2|4.4|6.21|4.41|6.19|4.39|0
1715866500000|2024-05-16 13:35:00|6.21|4.41|6.18|4.38|6.21|4.41|6.18|4.38|0
1715866800000|2024-05-16 13:40:00|6.19|4.39|6.2|4.4|6.21|4.41|6.19|4.39|0
1715867100000|2024-05-16 13:45:00|6.19|4.39|6.19|4.39|6.2|4.4|6.19|4.39|0
1715867400000|2024-05-16 13:50:00|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1715867700000|2024-05-16 13:55:00|6.18|4.38|6.19|4.39|6.2|4.4|6.18|4.38|0
1715868000000|2024-05-16 14:00:00|6.18|4.38|6.19|4.39|6.2|4.4|6.18|4.38|0
1715868300000|2024-05-16 14:05:00|6.2|4.4|6.2|4.4|6.24|4.44|6.19|4.39|0
1715868600000|2024-05-16 14:10:00|6.19|4.39|6.17|4.37|6.2|4.4|6.17|4.37|0
1715868900000|2024-05-16 14:15:00|6.16|4.36|6.15|4.35|6.17|4.37|6.15|4.35|0
1715869200000|2024-05-16 14:20:00|6.16|4.36|6.14|4.34|6.16|4.36|6.14|4.34|0
1715869500000|2024-05-16 14:25:00|6.15|4.35|6.15|4.35|6.15|4.35|6.13|4.33|0
1715869800000|2024-05-16 14:30:00|6.14|4.34|6.15|4.35|6.16|4.36|6.14|4.34|0
1715870100000|2024-05-16 14:35:00|6.16|4.36|6.15|4.35|6.16|4.36|6.14|4.34|0
1715870400000|2024-05-16 14:40:00|6.14|4.34|6.19|4.39|6.19|4.39|6.12|4.32|0
1715870700000|2024-05-16 14:45:00|6.18|4.38|6.19|4.39|6.19|4.39|6.18|4.38|0
1715871000000|2024-05-16 14:50:00|6.18|4.38|6.17|4.37|6.19|4.39|6.17|4.37|0
1715871300000|2024-05-16 14:55:00|6.18|4.38|6.15|4.35|6.18|4.38|6.14|4.34|0
1715871600000|2024-05-16 15:00:00|6.14|4.34|6.15|4.35|6.16|4.36|6.14|4.34|0
1715871900000|2024-05-16 15:05:00|6.16|4.36|6.15|4.35|6.16|4.36|6.14|4.34|0
1715872200000|2024-05-16 15:10:00|6.16|4.36|6.2|4.4|6.21|4.41|6.15|4.35|0
1715872500000|2024-05-16 15:15:00|6.21|4.41|6.2|4.4|6.22|4.42|6.2|4.4|0
1715872800000|2024-05-16 15:20:00|6.21|4.41|6.2|4.4|6.22|4.42|6.19|4.39|0
1715873100000|2024-05-16 15:25:00|6.19|4.39|6.17|4.37|6.2|4.4|6.17|4.37|0
1715873400000|2024-05-16 15:30:00|6.18|4.38|6.15|4.35|6.18|4.38|6.15|4.35|0
1715873700000|2024-05-16 15:35:00|6.16|4.36|6.19|4.39|6.2|4.4|6.15|4.35|0
1715874000000|2024-05-16 15:40:00|6.18|4.38|6.18|4.38|6.2|4.4|6.18|4.38|0
1715874300000|2024-05-16 15:45:00|6.19|4.39|6.19|4.39|6.2|4.4|6.19|4.39|0
1715874600000|2024-05-16 15:50:00|6.2|4.4|6.18|4.38|6.2|4.4|6.18|4.38|0
1715874900000|2024-05-16 15:55:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1715875200000|2024-05-16 16:00:00|6.19|4.39|6.22|4.42|6.24|4.44|6.19|4.39|0
1715875500000|2024-05-16 16:05:00|6.23|4.43|6.22|4.42|6.23|4.43|6.21|4.41|0
1715875800000|2024-05-16 16:10:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1715876100000|2024-05-16 16:15:00|6.21|4.41|6.22|4.42|6.22|4.42|6.2|4.4|0
1715876400000|2024-05-16 16:20:00|6.23|4.43|6.21|4.41|6.24|4.44|6.21|4.41|0
1715876700000|2024-05-16 16:25:00|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1715877000000|2024-05-16 16:30:00|6.23|4.43|6.23|4.43|6.24|4.44|6.22|4.42|0
1715877300000|2024-05-16 16:35:00|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1715877600000|2024-05-16 16:40:00|6.23|4.43|6.22|4.42|6.23|4.43|6.21|4.41|0
1715877900000|2024-05-16 16:45:00|6.21|4.41|6.21|4.41|6.22|4.42|6.2|4.4|0
1715878200000|2024-05-16 16:50:00|6.2|4.4|6.2|4.4|6.2|4.4|6.2|4.4|0
1715878500000|2024-05-16 16:55:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1715878800000|2024-05-16 17:00:00|6.21|4.41|6.22|4.42|6.23|4.43|6.2|4.4|0
1715879100000|2024-05-16 17:05:00|6.21|4.41|6.2|4.4|6.22|4.42|6.2|4.4|0
1715879400000|2024-05-16 17:10:00|6.19|4.39|6.19|4.39|6.21|4.41|6.19|4.39|0
1715879700000|2024-05-16 17:15:00|6.2|4.4|6.2|4.4|6.21|4.41|6.19|4.39|0
1715880000000|2024-05-16 17:20:00|6.19|4.39|6.29|4.49|6.29|4.49|6.19|4.39|0
1715880300000|2024-05-16 17:25:00|6.3|4.5|6.28|4.48|6.3|4.5|6.25|4.45|0
1715880600000|2024-05-16 17:30:00|6.27|4.47|6.26|4.46|6.27|4.47|6.25|4.45|0
1715880900000|2024-05-16 17:35:00|6.27|4.47|6.28|4.48|6.3|4.5|6.26|4.46|0
1715881200000|2024-05-16 17:40:00|6.29|4.49|6.27|4.47|6.3|4.5|6.27|4.47|0
1715881500000|2024-05-16 17:45:00|6.28|4.48|6.3|4.5|6.31|4.51|6.27|4.47|0
1715881800000|2024-05-16 17:50:00|6.29|4.49|6.13|4.33|6.3|4.5|6.12|4.32|0
1715882100000|2024-05-16 17:55:00|6.12|4.32|6.12|4.32|6.13|4.33|6.11|4.31|0
1715882400000|2024-05-16 18:00:00|6.13|4.33|6.14|4.34|6.14|4.34|6.12|4.32|0
1715882700000|2024-05-16 18:05:00|6.13|4.33|6.16|4.36|6.16|4.36|6.13|4.33|0
1715883000000|2024-05-16 18:10:00|6.15|4.35|6.2|4.4|6.2|4.4|6.15|4.35|0
1715883300000|2024-05-16 18:15:00|6.21|4.41|6.18|4.38|6.21|4.41|6.18|4.38|0
1715883600000|2024-05-16 18:20:00|6.17|4.37|6.15|4.35|6.18|4.38|6.15|4.35|0
1715883900000|2024-05-16 18:25:00|6.16|4.36|6.17|4.37|6.18|4.38|6.15|4.35|0
1715884200000|2024-05-16 18:30:00|6.16|4.36|6.15|4.35|6.16|4.36|6.14|4.34|0
1715884500000|2024-05-16 18:35:00|6.14|4.34|6.14|4.34|6.15|4.35|6.13|4.33|0
1715884800000|2024-05-16 18:40:00|6.13|4.33|6.12|4.32|6.13|4.33|6.11|4.31|0
1715885100000|2024-05-16 18:45:00|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1715885400000|2024-05-16 18:50:00|6.13|4.33|6.12|4.32|6.14|4.34|6.12|4.32|0
1715885700000|2024-05-16 18:55:00|6.13|4.33|6.11|4.31|6.13|4.33|6.11|4.31|0
1715886000000|2024-05-16 19:00:00|6.1|4.3|6.11|4.31|6.13|4.33|6.1|4.3|0
1715886300000|2024-05-16 19:05:00|6.1|4.3|6.1|4.3|6.12|4.32|6.1|4.3|0
1715886600000|2024-05-16 19:10:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1715886900000|2024-05-16 19:15:00|6.12|4.32|6.11|4.31|6.13|4.33|6.11|4.31|0
1715887200000|2024-05-16 19:20:00|6.12|4.32|6.12|4.32|6.13|4.33|6.11|4.31|0
1715887500000|2024-05-16 19:25:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1715887800000|2024-05-16 19:30:00|6.13|4.33|6.15|4.35|6.17|4.37|6.12|4.32|0
1715888100000|2024-05-16 19:35:00|6.14|4.34|6.19|4.39|6.2|4.4|6.14|4.34|0
1715888400000|2024-05-16 19:40:00|6.18|4.38|6.2|4.4|6.2|4.4|6.17|4.37|0
1715888700000|2024-05-16 19:45:00|6.21|4.41|6.19|4.39|6.21|4.41|6.18|4.38|0
1715889000000|2024-05-16 19:50:00|6.2|4.4|6.12|4.32|6.2|4.4|6.12|4.32|0
1715889300000|2024-05-16 19:55:00|6.14|4.34|6.22|4.42|6.24|4.44|6.14|4.34|0
1715889600000|2024-05-16 20:00:00|6.23|4.43|6.24|4.44|6.26|4.46|6.22|4.42|0
1715889900000|2024-05-16 20:05:00|6.23|4.43|6.25|4.45|6.25|4.45|6.23|4.43|0
1715890200000|2024-05-16 20:10:00|6.24|4.44|6.25|4.45|6.26|4.46|6.24|4.44|0
1715890500000|2024-05-16 20:15:00|6.35|4.35|6.34|4.34|6.35|4.35|6.34|4.34|0
1715890800000|2024-05-16 20:20:00|6.35|4.35|6.35|4.35|6.35|4.35|6.35|4.35|0
1715891400000|2024-05-16 20:30:00|6.36|4.36|6.36|4.36|6.37|4.37|6.36|4.36|0
1715891700000|2024-05-16 20:35:00|6.35|4.35|6.35|4.35|6.35|4.35|6.35|4.35|0
1715892000000|2024-05-16 20:40:00|6.36|4.36|6.35|4.35|6.36|4.36|6.35|4.35|0
1715892300000|2024-05-16 20:45:00|6.36|4.36|6.36|4.36|6.36|4.36|6.35|4.35|0
1715892600000|2024-05-16 20:50:00|6.35|4.35|6.36|4.36|6.36|4.36|6.35|4.35|0
1715893200000|2024-05-16 21:00:00|6.37|4.37|6.36|4.36|6.37|4.37|6.36|4.36|0
1715893800000|2024-05-16 21:10:00|6.35|4.35|6.35|4.35|6.35|4.35|6.35|4.35|0
1715894400000|2024-05-16 21:20:00|6.34|4.34|6.34|4.34|6.34|4.34|6.34|4.34|0
1715895300000|2024-05-16 21:35:00|6.33|4.33|6.33|4.33|6.34|4.34|6.33|4.33|0
1715896200000|2024-05-16 21:50:00|6.32|4.32|6.33|4.33|6.33|4.33|6.32|4.32|0
1715896800000|2024-05-16 22:00:00|6.32|4.32|6.34|4.34|6.34|4.34|6.32|4.32|0
1715897100000|2024-05-16 22:05:00|6.33|4.33|6.34|4.34|6.35|4.35|6.33|4.33|0
1715898000000|2024-05-16 22:20:00|6.33|4.33|6.33|4.33|6.33|4.33|6.33|4.33|0
1715898300000|2024-05-16 22:25:00|6.32|4.32|6.33|4.33|6.33|4.33|6.32|4.32|0
1715898600000|2024-05-16 22:30:00|6.34|4.34|6.35|4.35|6.35|4.35|6.34|4.34|0
1715898900000|2024-05-16 22:35:00|6.34|4.34|6.33|4.33|6.34|4.34|6.33|4.33|0
1715899200000|2024-05-16 22:40:00|6.34|4.34|6.33|4.33|6.34|4.34|6.33|4.33|0
1715899500000|2024-05-16 22:45:00|6.32|4.32|6.32|4.32|6.33|4.33|6.32|4.32|0
1715899800000|2024-05-16 22:50:00|6.33|4.33|6.33|4.33|6.33|4.33|6.32|4.32|0
1715900100000|2024-05-16 22:55:00|6.32|4.32|6.32|4.32|6.33|4.33|6.32|4.32|0
1715900400000|2024-05-16 23:00:00|6.33|4.33|6.33|4.33|6.33|4.33|6.32|4.32|0
1715900700000|2024-05-16 23:05:00|6.32|4.32|6.33|4.33|6.34|4.34|6.32|4.32|0
1715901000000|2024-05-16 23:10:00|6.32|4.32|6.32|4.32|6.33|4.33|6.32|4.32|0
1715901300000|2024-05-16 23:15:00|6.33|4.33|6.32|4.32|6.33|4.33|6.32|4.32|0
1715901900000|2024-05-16 23:25:00|6.33|4.33|6.32|4.32|6.33|4.33|6.32|4.32|0
1715902200000|2024-05-16 23:30:00|6.31|4.31|6.31|4.31|6.32|4.32|6.31|4.31|0
1715902500000|2024-05-16 23:35:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1715902800000|2024-05-16 23:40:00|6.32|4.32|6.32|4.32|6.32|4.32|6.32|4.32|0
1715903100000|2024-05-16 23:45:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1715903700000|2024-05-16 23:55:00|6.31|4.31|6.32|4.32|6.32|4.32|6.31|4.31|0
1715904000000|2024-05-17 00:00:00|6.31|4.31|6.31|4.31|6.32|4.32|6.31|4.31|0
1715904300000|2024-05-17 00:05:00|6.32|4.32|6.31|4.31|6.32|4.32|6.31|4.31|0
1715904600000|2024-05-17 00:10:00|6.32|4.32|6.32|4.32|6.32|4.32|6.32|4.32|0
1715904900000|2024-05-17 00:15:00|6.22|4.42|6.22|4.42|6.22|4.42|6.22|4.42|0
1715905200000|2024-05-17 00:20:00|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1715905500000|2024-05-17 00:25:00|6.21|4.41|6.22|4.42|6.22|4.42|6.21|4.41|0
1715905800000|2024-05-17 00:30:00|6.21|4.41|6.21|4.41|6.22|4.42|6.21|4.41|0
1715906400000|2024-05-17 00:40:00|6.2|4.4|7.03|5.23|7.03|5.23|6.2|4.4|0
1715906700000|2024-05-17 00:45:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1715907000000|2024-05-17 00:50:00|7.03|5.23|7.02|5.22|7.03|5.23|7.02|5.22|0
1715907900000|2024-05-17 01:05:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1715908200000|2024-05-17 01:10:00|7.02|5.22|7.01|5.21|7.02|5.22|7.01|5.21|0
1715908500000|2024-05-17 01:15:00|7.02|5.22|7.02|5.22|7.02|5.22|7.01|5.21|0
1715908800000|2024-05-17 01:20:00|7.01|5.21|7.02|5.22|7.02|5.22|7.01|5.21|0
1715909100000|2024-05-17 01:25:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1715909400000|2024-05-17 01:30:00|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1715909700000|2024-05-17 01:35:00|7|5.2|7|5.2|7|5.2|7|5.2|0
1715910000000|2024-05-17 01:40:00|7.01|5.21|7|5.2|7.01|5.21|7|5.2|0
1715910600000|2024-05-17 01:50:00|7.01|5.21|7|5.2|7.01|5.21|7|5.2|0
1715910900000|2024-05-17 01:55:00|7.01|5.21|7|5.2|7.01|5.21|7|5.2|0
1715911200000|2024-05-17 02:00:00|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1715911500000|2024-05-17 02:05:00|7.02|5.22|7.01|5.21|7.02|5.22|7.01|5.21|0
1715911800000|2024-05-17 02:10:00|7.02|5.22|7.02|5.22|7.02|5.22|7.01|5.21|0
1715912100000|2024-05-17 02:15:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1715912400000|2024-05-17 02:20:00|7.02|5.22|7.01|5.21|7.02|5.22|7.01|5.21|0
1715912700000|2024-05-17 02:25:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1715914200000|2024-05-17 02:50:00|7.03|5.23|7.03|5.23|7.03|5.23|7.02|5.22|0
1715914800000|2024-05-17 03:00:00|7.02|5.22|7.03|5.23|7.03|5.23|7.02|5.22|0
1715915400000|2024-05-17 03:10:00|7.04|5.24|7.04|5.24|7.04|5.24|7.03|5.23|0
1715915700000|2024-05-17 03:15:00|7.03|5.23|7.03|5.23|7.04|5.24|7.03|5.23|0
1715916000000|2024-05-17 03:20:00|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1715916600000|2024-05-17 03:30:00|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1715917200000|2024-05-17 03:40:00|7.04|5.24|7.03|5.23|7.04|5.24|7.03|5.23|0
1715917500000|2024-05-17 03:45:00|7.04|5.24|7.04|5.24|7.04|5.24|7.03|5.23|0
1715917800000|2024-05-17 03:50:00|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1715918700000|2024-05-17 04:05:00|7.04|5.24|7.04|5.24|7.04|5.24|7.03|5.23|0
1715919000000|2024-05-17 04:10:00|7.03|5.23|7.03|5.23|7.03|5.23|7.03|5.23|0
1715919900000|2024-05-17 04:25:00|7.02|5.22|7.02|5.22|7.03|5.23|7.02|5.22|0
1715920800000|2024-05-17 04:40:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1715921100000|2024-05-17 04:45:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1715921400000|2024-05-17 04:50:00|7.01|5.21|7.02|5.22|7.02|5.22|7.01|5.21|0
1715921700000|2024-05-17 04:55:00|7.01|5.21|7.01|5.21|7.02|5.22|7.01|5.21|0
1715922000000|2024-05-17 05:00:00|7.02|5.22|7.01|5.21|7.02|5.22|7.01|5.21|0
1715922300000|2024-05-17 05:05:00|7|5.2|7.01|5.21|7.01|5.21|7|5.2|0
1715922600000|2024-05-17 05:10:00|7|5.2|7|5.2|7.01|5.21|7|5.2|0
1715922900000|2024-05-17 05:15:00|7.01|5.21|7.01|5.21|7.01|5.21|7|5.2|0
1715923500000|2024-05-17 05:25:00|7.02|5.22|7.02|5.22|7.02|5.22|7.02|5.22|0
1715924100000|2024-05-17 05:35:00|7.01|5.21|7.01|5.21|7.01|5.21|7.01|5.21|0
1715925000000|2024-05-17 05:50:00|7|5.2|7|5.2|7.01|5.21|7|5.2|0
1715925300000|2024-05-17 05:55:00|7.01|5.21|7|5.2|7.01|5.21|7|5.2|0
1715925600000|2024-05-17 06:00:00|6.99|5.19|6.99|5.19|6.99|5.19|6.98|5.18|0
1715925900000|2024-05-17 06:05:00|6.98|5.18|6.99|5.19|6.99|5.19|6.98|5.18|0
1715926200000|2024-05-17 06:10:00|7|5.2|7|5.2|7|5.2|6.99|5.19|0
1715926500000|2024-05-17 06:15:00|6.99|5.19|6.99|5.19|6.99|5.19|6.99|5.19|0
1715926800000|2024-05-17 06:20:00|6.98|5.18|6.98|5.18|6.99|5.19|6.98|5.18|0
1715927100000|2024-05-17 06:25:00|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1715927400000|2024-05-17 06:30:00|6.99|5.19|6.97|5.17|6.99|5.19|6.97|5.17|0
1715927700000|2024-05-17 06:35:00|6.98|5.18|6.98|5.18|6.98|5.18|6.97|5.17|0
1715928000000|2024-05-17 06:40:00|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1715928300000|2024-05-17 06:45:00|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1715928600000|2024-05-17 06:50:00|6.99|5.19|6.98|5.18|6.99|5.19|6.98|5.18|0
1715928900000|2024-05-17 06:55:00|6.99|5.19|7|5.2|7|5.2|6.98|5.18|0
1715929200000|2024-05-17 07:00:00|6.99|5.19|6.98|5.18|7|5.2|6.98|5.18|0
1715929500000|2024-05-17 07:05:00|6.99|5.19|6.99|5.19|6.99|5.19|6.99|5.19|0
1715929800000|2024-05-17 07:10:00|7|5.2|6.99|5.19|7|5.2|6.99|5.19|0
1715930100000|2024-05-17 07:15:00|6.98|5.18|6.99|5.19|6.99|5.19|6.98|5.18|0
1715930400000|2024-05-17 07:20:00|7|5.2|6.33|4.53|7|5.2|6.33|4.53|0
1715930700000|2024-05-17 07:25:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1715931000000|2024-05-17 07:30:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1715931300000|2024-05-17 07:35:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1715931600000|2024-05-17 07:40:00|6.34|4.54|6.32|4.52|6.34|4.54|6.32|4.52|0
1715931900000|2024-05-17 07:45:00|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1715932200000|2024-05-17 07:50:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1715932500000|2024-05-17 07:55:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1715932800000|2024-05-17 08:00:00|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1715933100000|2024-05-17 08:05:00|6.36|4.56|6.38|4.58|6.39|4.59|6.35|4.55|0
1715933400000|2024-05-17 08:10:00|6.37|4.57|6.39|4.59|6.39|4.59|6.37|4.57|0
1715933700000|2024-05-17 08:15:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1715934000000|2024-05-17 08:20:00|6.38|4.58|6.38|4.58|6.39|4.59|6.38|4.58|0
1715934300000|2024-05-17 08:25:00|6.39|4.59|6.39|4.59|6.39|4.59|6.38|4.58|0
1715934600000|2024-05-17 08:30:00|6.4|4.6|6.39|4.59|6.4|4.6|6.39|4.59|0
1715934900000|2024-05-17 08:35:00|6.38|4.58|6.39|4.59|6.39|4.59|6.38|4.58|0
1715935200000|2024-05-17 08:40:00|6.38|4.58|6.38|4.58|6.39|4.59|6.38|4.58|0
1715935500000|2024-05-17 08:45:00|6.39|4.59|6.38|4.58|6.39|4.59|6.38|4.58|0
1715935800000|2024-05-17 08:50:00|6.39|4.59|6.37|4.57|6.39|4.59|6.37|4.57|0
1715936100000|2024-05-17 08:55:00|6.38|4.58|6.37|4.57|6.38|4.58|6.37|4.57|0
1715936400000|2024-05-17 09:00:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1715936700000|2024-05-17 09:05:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1715937000000|2024-05-17 09:10:00|6.34|4.54|6.35|4.55|6.35|4.55|6.33|4.53|0
1715937300000|2024-05-17 09:15:00|6.34|4.54|6.35|4.55|6.36|4.56|6.34|4.54|0
1715937600000|2024-05-17 09:20:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1715937900000|2024-05-17 09:25:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1715938200000|2024-05-17 09:30:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1715938500000|2024-05-17 09:35:00|6.35|4.55|6.35|4.55|6.35|4.55|6.34|4.54|0
1715938800000|2024-05-17 09:40:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1715939100000|2024-05-17 09:45:00|6.33|4.53|6.33|4.53|6.33|4.53|6.32|4.52|0
1715939400000|2024-05-17 09:50:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1715939700000|2024-05-17 09:55:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1715940300000|2024-05-17 10:05:00|6.35|4.55|6.35|4.55|6.36|4.56|6.34|4.54|0
1715940600000|2024-05-17 10:10:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1715940900000|2024-05-17 10:15:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1715941200000|2024-05-17 10:20:00|6.34|4.54|6.34|4.54|6.34|4.54|6.34|4.54|0
1715941500000|2024-05-17 10:25:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1715941800000|2024-05-17 10:30:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1715942100000|2024-05-17 10:35:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1715942400000|2024-05-17 10:40:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1715942700000|2024-05-17 10:45:00|6.35|4.55|6.34|4.54|6.35|4.55|6.34|4.54|0
1715943000000|2024-05-17 10:50:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1715943300000|2024-05-17 10:55:00|6.33|4.53|6.33|4.53|6.34|4.54|6.33|4.53|0
1715943600000|2024-05-17 11:00:00|6.32|4.52|6.33|4.53|6.33|4.53|6.32|4.52|0
1715943900000|2024-05-17 11:05:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1715944200000|2024-05-17 11:10:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1715944500000|2024-05-17 11:15:00|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1715945100000|2024-05-17 11:25:00|6.31|4.51|6.31|4.51|6.32|4.52|6.31|4.51|0
1715945700000|2024-05-17 11:35:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1715946000000|2024-05-17 11:40:00|6.3|4.5|6.3|4.5|6.3|4.5|6.29|4.49|0
1715946300000|2024-05-17 11:45:00|6.31|4.51|6.3|4.5|6.31|4.51|6.3|4.5|0
1715946600000|2024-05-17 11:50:00|6.31|4.51|6.31|4.51|6.31|4.51|6.31|4.51|0
1715946900000|2024-05-17 11:55:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1715947200000|2024-05-17 12:00:00|6.3|4.5|6.31|4.51|6.31|4.51|6.3|4.5|0
1715947500000|2024-05-17 12:05:00|6.3|4.5|6.29|4.49|6.3|4.5|6.29|4.49|0
1715947800000|2024-05-17 12:10:00|6.3|4.5|6.31|4.51|6.31|4.51|6.29|4.49|0
1715948100000|2024-05-17 12:15:00|6.32|4.52|6.3|4.5|6.32|4.52|6.3|4.5|0
1715948400000|2024-05-17 12:20:00|6.31|4.51|6.3|4.5|6.31|4.51|6.29|4.49|0
1715948700000|2024-05-17 12:25:00|6.29|4.49|6.29|4.49|6.3|4.5|6.29|4.49|0
1715949000000|2024-05-17 12:30:00|6.28|4.48|6.59|4.79|6.59|4.79|6.28|4.48|0
1715949300000|2024-05-17 12:35:00|6.09|4.29|5.62|3.82|6.09|4.29|5.61|3.81|0
1715949600000|2024-05-17 12:40:00|5.63|3.83|5.62|3.82|5.63|3.83|5.61|3.81|0
1715949900000|2024-05-17 12:45:00|5.61|3.81|5.61|3.81|5.62|3.82|5.61|3.81|0
1715950200000|2024-05-17 12:50:00|5.62|3.82|5.62|3.82|5.62|3.82|5.61|3.81|0
1715950500000|2024-05-17 12:55:00|5.61|3.81|5.6|3.8|5.62|3.82|5.6|3.8|0
1715950800000|2024-05-17 13:00:00|5.61|3.81|5.62|3.82|5.62|3.82|5.6|3.8|0
1715951100000|2024-05-17 13:05:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1715951400000|2024-05-17 13:10:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1715952000000|2024-05-17 13:20:00|5.63|3.83|5.63|3.83|5.63|3.83|5.62|3.82|0
1715952300000|2024-05-17 13:25:00|5.64|3.84|5.65|3.85|5.67|3.87|5.64|3.84|0
1715952600000|2024-05-17 13:30:00|5.63|3.83|5.65|3.85|5.65|3.85|5.62|3.82|0
1715952900000|2024-05-17 13:35:00|5.64|3.84|5.65|3.85|5.65|3.85|5.63|3.83|0
1715953200000|2024-05-17 13:40:00|5.66|3.86|5.67|3.87|5.67|3.87|5.65|3.85|0
1715953500000|2024-05-17 13:45:00|5.66|3.86|5.66|3.86|5.68|3.88|5.65|3.85|0
1715953800000|2024-05-17 13:50:00|5.65|3.85|5.66|3.86|5.67|3.87|5.65|3.85|0
1715954100000|2024-05-17 13:55:00|5.65|3.85|5.65|3.85|5.66|3.86|5.64|3.84|0
1715954400000|2024-05-17 14:00:00|5.64|3.84|5.64|3.84|5.65|3.85|5.63|3.83|0
1715954700000|2024-05-17 14:05:00|5.63|3.83|5.66|3.86|5.67|3.87|5.63|3.83|0
1715955000000|2024-05-17 14:10:00|5.65|3.85|5.66|3.86|5.68|3.88|5.65|3.85|0
1715955300000|2024-05-17 14:15:00|5.65|3.85|5.66|3.86|5.67|3.87|5.65|3.85|0
1715955600000|2024-05-17 14:20:00|5.7|3.9|5.59|3.79|5.7|3.9|5.58|3.78|0
1715955900000|2024-05-17 14:25:00|5.58|3.78|5.57|3.77|5.59|3.79|5.57|3.77|0
1715956200000|2024-05-17 14:30:00|5.58|3.78|5.56|3.76|5.58|3.78|5.56|3.76|0
1715956500000|2024-05-17 14:35:00|5.57|3.77|5.57|3.77|5.58|3.78|5.56|3.76|0
1715956800000|2024-05-17 14:40:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1715957100000|2024-05-17 14:45:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1715957400000|2024-05-17 14:50:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1715957700000|2024-05-17 14:55:00|5.57|3.77|5.57|3.77|5.58|3.78|5.56|3.76|0
1715958000000|2024-05-17 15:00:00|5.58|3.78|5.62|3.82|5.62|3.82|5.58|3.78|0
1715958300000|2024-05-17 15:05:00|5.61|3.81|5.59|3.79|5.61|3.81|5.59|3.79|0
1715958600000|2024-05-17 15:10:00|5.6|3.8|5.59|3.79|5.61|3.81|5.59|3.79|0
1715958900000|2024-05-17 15:15:00|5.58|3.78|5.59|3.79|5.6|3.8|5.58|3.78|0
1715959200000|2024-05-17 15:20:00|5.6|3.8|5.61|3.81|5.61|3.81|5.59|3.79|0
1715959500000|2024-05-17 15:25:00|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1715959800000|2024-05-17 15:30:00|5.59|3.79|5.61|3.81|5.62|3.82|5.59|3.79|0
1715960100000|2024-05-17 15:35:00|5.62|3.82|5.62|3.82|5.63|3.83|5.61|3.81|0
1715960400000|2024-05-17 15:40:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1715960700000|2024-05-17 15:45:00|5.61|3.81|5.63|3.83|5.63|3.83|5.61|3.81|0
1715961000000|2024-05-17 15:50:00|5.62|3.82|5.6|3.8|5.62|3.82|5.6|3.8|0
1715961300000|2024-05-17 15:55:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1715961600000|2024-05-17 16:00:00|5.58|3.78|5.58|3.78|5.59|3.79|5.57|3.77|0
1715961900000|2024-05-17 16:05:00|5.59|3.79|5.59|3.79|5.61|3.81|5.58|3.78|0
1715962200000|2024-05-17 16:10:00|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1715962500000|2024-05-17 16:15:00|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1715962800000|2024-05-17 16:20:00|5.6|3.8|5.61|3.81|5.62|3.82|5.59|3.79|0
1715963100000|2024-05-17 16:25:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1715963400000|2024-05-17 16:30:00|5.6|3.8|5.6|3.8|5.62|3.82|5.6|3.8|0
1715963700000|2024-05-17 16:35:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1715964000000|2024-05-17 16:40:00|5.61|3.81|5.62|3.82|5.63|3.83|5.6|3.8|0
1715964300000|2024-05-17 16:45:00|5.63|3.83|5.61|3.81|5.65|3.85|5.61|3.81|0
1715964600000|2024-05-17 16:50:00|5.6|3.8|5.59|3.79|5.61|3.81|5.59|3.79|0
1715964900000|2024-05-17 16:55:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1715965200000|2024-05-17 17:00:00|5.6|3.8|5.59|3.79|5.6|3.8|5.58|3.78|0
1715965500000|2024-05-17 17:05:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1715965800000|2024-05-17 17:10:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1715966100000|2024-05-17 17:15:00|5.59|3.79|5.61|3.81|5.61|3.81|5.59|3.79|0
1715966400000|2024-05-17 17:20:00|5.6|3.8|5.6|3.8|5.61|3.81|5.6|3.8|0
1715966700000|2024-05-17 17:25:00|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1715967000000|2024-05-17 17:30:00|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1715967300000|2024-05-17 17:35:00|5.61|3.81|5.59|3.79|5.61|3.81|5.58|3.78|0
1715967600000|2024-05-17 17:40:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1715967900000|2024-05-17 17:45:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1715968200000|2024-05-17 17:50:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1715968500000|2024-05-17 17:55:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1715968800000|2024-05-17 18:00:00|5.6|3.8|5.63|3.83|5.63|3.83|5.6|3.8|0
1715969100000|2024-05-17 18:05:00|5.62|3.82|5.61|3.81|5.62|3.82|5.6|3.8|0
1715969400000|2024-05-17 18:10:00|5.62|3.82|5.66|3.86|5.67|3.87|5.61|3.81|0
1715969700000|2024-05-17 18:15:00|5.67|3.87|5.65|3.85|5.67|3.87|5.64|3.84|0
1715970000000|2024-05-17 18:20:00|5.66|3.86|5.46|3.66|5.67|3.87|5.46|3.66|0
1715970300000|2024-05-17 18:25:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1715970600000|2024-05-17 18:30:00|5.43|3.63|5.43|3.63|5.44|3.64|5.42|3.62|0
1715970900000|2024-05-17 18:35:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1715971200000|2024-05-17 18:40:00|5.43|3.63|5.43|3.63|5.44|3.64|5.42|3.62|0
1715971500000|2024-05-17 18:45:00|5.42|3.62|5.41|3.61|5.43|3.63|5.41|3.61|0
1715971800000|2024-05-17 18:50:00|5.4|3.6|5.39|3.59|5.41|3.61|5.38|3.58|0
1715972100000|2024-05-17 18:55:00|5.38|3.58|5.37|3.57|5.38|3.58|5.36|3.56|0
1715972400000|2024-05-17 19:00:00|5.38|3.58|5.37|3.57|5.38|3.58|5.36|3.56|0
1715972700000|2024-05-17 19:05:00|5.38|3.58|5.36|3.56|5.38|3.58|5.36|3.56|0
1715973000000|2024-05-17 19:10:00|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1715973300000|2024-05-17 19:15:00|5.35|3.55|5.35|3.55|5.36|3.56|5.34|3.54|0
1715973600000|2024-05-17 19:20:00|5.34|3.54|5.34|3.54|5.35|3.55|5.33|3.53|0
1715973900000|2024-05-17 19:25:00|5.33|3.53|5.33|3.53|5.35|3.55|5.33|3.53|0
1715974200000|2024-05-17 19:30:00|5.34|3.54|5.34|3.54|5.35|3.55|5.33|3.53|0
1715974500000|2024-05-17 19:35:00|5.35|3.55|5.34|3.54|5.35|3.55|5.33|3.53|0
1715974800000|2024-05-17 19:40:00|5.33|3.53|5.35|3.55|5.35|3.55|5.33|3.53|0
1715975100000|2024-05-17 19:45:00|5.34|3.54|5.36|3.56|5.36|3.56|5.34|3.54|0
1715975400000|2024-05-17 19:50:00|5.37|3.57|5.34|3.54|5.37|3.57|5.33|3.53|0
1715975700000|2024-05-17 19:55:00|5.33|3.53|5.32|3.52|5.35|3.55|5.32|3.52|0
1715976000000|2024-05-17 20:00:00|5.31|3.51|5.33|3.53|5.34|3.54|5.31|3.51|0
1715976600000|2024-05-17 20:10:00|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1716165300000|2024-05-20 00:35:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1716165600000|2024-05-20 00:40:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1716167700000|2024-05-20 01:15:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1716168000000|2024-05-20 01:20:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1716168300000|2024-05-20 01:25:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1716168600000|2024-05-20 01:30:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1716169200000|2024-05-20 01:40:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1716169500000|2024-05-20 01:45:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1716170100000|2024-05-20 01:55:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1716170400000|2024-05-20 02:00:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1716170700000|2024-05-20 02:05:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1716171300000|2024-05-20 02:15:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1716172500000|2024-05-20 02:35:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1716172800000|2024-05-20 02:40:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1716174900000|2024-05-20 03:15:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716176700000|2024-05-20 03:45:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1716177000000|2024-05-20 03:50:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1716177300000|2024-05-20 03:55:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1716177600000|2024-05-20 04:00:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1716179700000|2024-05-20 04:35:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1716180000000|2024-05-20 04:40:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1716181800000|2024-05-20 05:10:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716182100000|2024-05-20 05:15:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716182400000|2024-05-20 05:20:00|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1716183000000|2024-05-20 05:30:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1716183300000|2024-05-20 05:35:00|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1716184200000|2024-05-20 05:50:00|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1716184500000|2024-05-20 05:55:00|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1716184800000|2024-05-20 06:00:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1716185100000|2024-05-20 06:05:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1716185400000|2024-05-20 06:10:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1716185700000|2024-05-20 06:15:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1716186000000|2024-05-20 06:20:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1716186600000|2024-05-20 06:30:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1716187200000|2024-05-20 06:40:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716187500000|2024-05-20 06:45:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1716188100000|2024-05-20 06:55:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1716188700000|2024-05-20 07:05:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1716189000000|2024-05-20 07:10:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1716189900000|2024-05-20 07:25:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1716190200000|2024-05-20 07:30:00|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1716190500000|2024-05-20 07:35:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1716191100000|2024-05-20 07:45:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1716191400000|2024-05-20 07:50:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1716191700000|2024-05-20 07:55:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1716192000000|2024-05-20 08:00:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1716192600000|2024-05-20 08:10:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1716193200000|2024-05-20 08:20:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1716193500000|2024-05-20 08:25:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1716193800000|2024-05-20 08:30:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1716194100000|2024-05-20 08:35:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1716194400000|2024-05-20 08:40:00|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1716194700000|2024-05-20 08:45:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1716195000000|2024-05-20 08:50:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1716195300000|2024-05-20 08:55:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1716195600000|2024-05-20 09:00:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1716196200000|2024-05-20 09:10:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1716196500000|2024-05-20 09:15:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1716197100000|2024-05-20 09:25:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1716197700000|2024-05-20 09:35:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716198000000|2024-05-20 09:40:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716198300000|2024-05-20 09:45:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1716199200000|2024-05-20 10:00:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1716199500000|2024-05-20 10:05:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1716200100000|2024-05-20 10:15:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1716200400000|2024-05-20 10:20:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716200700000|2024-05-20 10:25:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716201000000|2024-05-20 10:30:00|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1716201900000|2024-05-20 10:45:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1716202200000|2024-05-20 10:50:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1716202800000|2024-05-20 11:00:00|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1716203100000|2024-05-20 11:05:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1716203700000|2024-05-20 11:15:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1716204000000|2024-05-20 11:20:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1716204300000|2024-05-20 11:25:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1716204600000|2024-05-20 11:30:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1716204900000|2024-05-20 11:35:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1716205200000|2024-05-20 11:40:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1716205500000|2024-05-20 11:45:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1716206400000|2024-05-20 12:00:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1716206700000|2024-05-20 12:05:00|5.23|3.43|5.22|3.42|5.23|3.43|5.21|3.41|0
1716207000000|2024-05-20 12:10:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1716207300000|2024-05-20 12:15:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1716207600000|2024-05-20 12:20:00|5.22|3.42|5.23|3.43|5.23|3.43|5.21|3.41|0
1716207900000|2024-05-20 12:25:00|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1716208500000|2024-05-20 12:35:00|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1716208800000|2024-05-20 12:40:00|5.25|3.45|5.25|3.45|5.5|3.7|5.24|3.44|0
1716209100000|2024-05-20 12:45:00|5.24|3.44|5.23|3.43|5.25|3.45|5.23|3.43|0
1716209400000|2024-05-20 12:50:00|5.22|3.42|5.24|3.44|5.25|3.45|5.22|3.42|0
1716209700000|2024-05-20 12:55:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1716210000000|2024-05-20 13:00:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716210300000|2024-05-20 13:05:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1716210600000|2024-05-20 13:10:00|5.23|3.43|5.24|3.44|5.25|3.45|5.23|3.43|0
1716210900000|2024-05-20 13:15:00|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1716211500000|2024-05-20 13:25:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1716211800000|2024-05-20 13:30:00|5.26|3.46|5.21|3.41|5.26|3.46|5.21|3.41|0
1716212100000|2024-05-20 13:35:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1716212400000|2024-05-20 13:40:00|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1716212700000|2024-05-20 13:45:00|5.2|3.4|5.19|3.39|5.21|3.41|5.19|3.39|0
1716213000000|2024-05-20 13:50:00|5.18|3.38|5.14|3.34|5.18|3.38|5.14|3.34|0
1716213300000|2024-05-20 13:55:00|5.15|3.35|5.14|3.34|5.15|3.35|5.13|3.33|0
1716213600000|2024-05-20 14:00:00|5.13|3.33|5.15|3.35|5.16|3.36|5.13|3.33|0
1716213900000|2024-05-20 14:05:00|5.16|3.36|5.14|3.34|5.17|3.37|5.14|3.34|0
1716214200000|2024-05-20 14:10:00|5.15|3.35|5.26|3.46|5.26|3.46|5.13|3.33|0
1716214500000|2024-05-20 14:15:00|5.27|3.47|5.25|3.45|5.27|3.47|5.24|3.44|0
1716214800000|2024-05-20 14:20:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1716215100000|2024-05-20 14:25:00|5.26|3.46|5.24|3.44|5.26|3.46|5.24|3.44|0
1716215400000|2024-05-20 14:30:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1716215700000|2024-05-20 14:35:00|5.24|3.44|5.25|3.45|5.26|3.46|5.24|3.44|0
1716216000000|2024-05-20 14:40:00|5.24|3.44|5.24|3.44|5.25|3.45|5.23|3.43|0
1716216300000|2024-05-20 14:45:00|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1716216600000|2024-05-20 14:50:00|5.22|3.42|5.23|3.43|5.27|3.47|5.21|3.41|0
1716216900000|2024-05-20 14:55:00|5.24|3.44|5.24|3.44|5.25|3.45|5.23|3.43|0
1716217200000|2024-05-20 15:00:00|5.23|3.43|5.25|3.45|5.25|3.45|5.23|3.43|0
1716217500000|2024-05-20 15:05:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1716218100000|2024-05-20 15:15:00|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1716218400000|2024-05-20 15:20:00|5.26|3.46|5.23|3.43|5.26|3.46|5.23|3.43|0
1716218700000|2024-05-20 15:25:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1716219000000|2024-05-20 15:30:00|5.23|3.43|5.22|3.42|5.23|3.43|5.21|3.41|0
1716219300000|2024-05-20 15:35:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1716219600000|2024-05-20 15:40:00|5.24|3.44|5.25|3.45|5.25|3.45|5.23|3.43|0
1716219900000|2024-05-20 15:45:00|5.24|3.44|5.25|3.45|5.26|3.46|5.24|3.44|0
1716220200000|2024-05-20 15:50:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1716220500000|2024-05-20 15:55:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1716220800000|2024-05-20 16:00:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1716221100000|2024-05-20 16:05:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1716221400000|2024-05-20 16:10:00|5.26|3.46|5.26|3.46|5.27|3.47|5.25|3.45|0
1716221700000|2024-05-20 16:15:00|5.25|3.45|5.26|3.46|5.27|3.47|5.25|3.45|0
1716222000000|2024-05-20 16:20:00|5.25|3.45|5.27|3.47|5.27|3.47|5.25|3.45|0
1716222300000|2024-05-20 16:25:00|5.28|3.48|5.26|3.46|5.28|3.48|5.26|3.46|0
1716222600000|2024-05-20 16:30:00|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1716222900000|2024-05-20 16:35:00|5.26|3.46|5.25|3.45|5.27|3.47|5.24|3.44|0
1716223200000|2024-05-20 16:40:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1716223500000|2024-05-20 16:45:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1716223800000|2024-05-20 16:50:00|5.25|3.45|5.24|3.44|5.26|3.46|5.24|3.44|0
1716224100000|2024-05-20 16:55:00|5.25|3.45|5.23|3.43|5.25|3.45|5.23|3.43|0
1716224400000|2024-05-20 17:00:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1716224700000|2024-05-20 17:05:00|5.25|3.45|5.23|3.43|5.25|3.45|5.23|3.43|0
1716225000000|2024-05-20 17:10:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1716225300000|2024-05-20 17:15:00|5.23|3.43|5.25|3.45|5.25|3.45|5.23|3.43|0
1716225600000|2024-05-20 17:20:00|5.24|3.44|5.26|3.46|5.26|3.46|5.24|3.44|0
1716225900000|2024-05-20 17:25:00|5.25|3.45|5.3|3.5|5.31|3.51|5.25|3.45|0
1716226200000|2024-05-20 17:30:00|5.29|3.49|5.29|3.49|5.31|3.51|5.29|3.49|0
1716226500000|2024-05-20 17:35:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1716226800000|2024-05-20 17:40:00|5.29|3.49|5.29|3.49|5.31|3.51|5.29|3.49|0
1716227100000|2024-05-20 17:45:00|5.28|3.48|5.3|3.5|5.3|3.5|5.28|3.48|0
1716227400000|2024-05-20 17:50:00|5.31|3.51|5.31|3.51|5.31|3.51|5.3|3.5|0
1716227700000|2024-05-20 17:55:00|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1716228000000|2024-05-20 18:00:00|5.31|3.51|5.31|3.51|5.32|3.52|5.3|3.5|0
1716228300000|2024-05-20 18:05:00|5.32|3.52|5.77|3.11|5.81|3.58|5.31|3.11|0
1716228600000|2024-05-20 18:10:00|5.78|2.99|5.2|3.4|5.78|3.41|5.2|2.99|0
1716228900000|2024-05-20 18:15:00|5.21|3.41|5.21|3.41|5.22|3.42|5.19|3.39|0
1716229200000|2024-05-20 18:20:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1716229500000|2024-05-20 18:25:00|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1716229800000|2024-05-20 18:30:00|5.17|3.37|5.18|3.38|5.18|3.38|5.16|3.36|0
1716230100000|2024-05-20 18:35:00|5.17|3.37|5.17|3.37|5.18|3.38|5.16|3.36|0
1716230400000|2024-05-20 18:40:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1716230700000|2024-05-20 18:45:00|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1716231000000|2024-05-20 18:50:00|5.18|3.38|5.18|3.38|5.19|3.39|5.17|3.37|0
1716231300000|2024-05-20 18:55:00|5.19|3.39|5.2|3.4|5.2|3.4|5.18|3.38|0
1716231600000|2024-05-20 19:00:00|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1716231900000|2024-05-20 19:05:00|5.2|3.4|5.18|3.38|5.2|3.4|5.17|3.37|0
1716232200000|2024-05-20 19:10:00|5.17|3.37|5.17|3.37|5.18|3.38|5.16|3.36|0
1716232500000|2024-05-20 19:15:00|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1716232800000|2024-05-20 19:20:00|5.18|3.38|5.13|3.33|5.18|3.38|5.13|3.33|0
1716233100000|2024-05-20 19:25:00|5.14|3.34|5.12|3.32|5.14|3.34|5.12|3.32|0
1716233400000|2024-05-20 19:30:00|5.13|3.33|5.14|3.34|5.15|3.35|5.12|3.32|0
1716233700000|2024-05-20 19:35:00|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1716234000000|2024-05-20 19:40:00|5.14|3.34|5.15|3.35|5.15|3.35|5.13|3.33|0
1716234300000|2024-05-20 19:45:00|5.16|3.36|5.17|3.37|5.17|3.37|5.15|3.35|0
1716234600000|2024-05-20 19:50:00|5.16|3.36|5.16|3.36|5.17|3.37|5.15|3.35|0
1716234900000|2024-05-20 19:55:00|5.17|3.37|5.14|3.34|5.18|3.38|5.14|3.34|0
1716235200000|2024-05-20 20:00:00|5.13|3.33|5.14|3.34|5.14|3.34|5.12|3.32|0
1716235500000|2024-05-20 20:05:00|5.15|3.35|5.15|3.35|5.15|3.35|5.14|3.34|0
1716235800000|2024-05-20 20:10:00|5.16|3.36|5.16|3.36|5.16|3.36|5.15|3.35|0
1716236100000|2024-05-20 20:15:00|5.26|3.26|5.25|3.25|5.26|3.26|5.25|3.25|0
1716236400000|2024-05-20 20:20:00|5.26|3.26|5.25|3.25|5.26|3.26|5.25|3.25|0
1716236700000|2024-05-20 20:25:00|5.26|3.26|5.25|3.25|5.26|3.26|5.25|3.25|0
1716237600000|2024-05-20 20:40:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1716238200000|2024-05-20 20:50:00|5.24|3.24|5.24|3.24|5.25|3.25|5.24|3.24|0
1716242100000|2024-05-20 21:55:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1716242400000|2024-05-20 22:00:00|5.24|3.24|5.23|3.23|5.24|3.24|5.23|3.23|0
1716242700000|2024-05-20 22:05:00|5.24|3.24|5.23|3.23|5.24|3.24|5.23|3.23|0
1716243000000|2024-05-20 22:10:00|5.24|3.24|5.24|3.24|5.24|3.24|5.23|3.23|0
1716244500000|2024-05-20 22:35:00|5.25|3.25|5.25|3.25|5.25|3.25|5.25|3.25|0
1716244800000|2024-05-20 22:40:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1716246300000|2024-05-20 23:05:00|5.24|3.24|5.24|3.24|5.25|3.25|5.24|3.24|0
1716247800000|2024-05-20 23:30:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1716248400000|2024-05-20 23:40:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1716249000000|2024-05-20 23:50:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1716249300000|2024-05-20 23:55:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1716249600000|2024-05-21 00:00:00|5.24|3.24|5.23|3.23|5.24|3.24|5.23|3.23|0
1716249900000|2024-05-21 00:05:00|5.24|3.24|5.23|3.23|5.24|3.24|5.23|3.23|0
1716250500000|2024-05-21 00:15:00|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1716251100000|2024-05-21 00:25:00|5.22|3.42|6.36|4.56|6.37|4.57|5.22|3.42|0
1716251400000|2024-05-21 00:30:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1716251700000|2024-05-21 00:35:00|6.35|4.55|6.35|4.55|6.36|4.56|6.35|4.55|0
1716252000000|2024-05-21 00:40:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1716252600000|2024-05-21 00:50:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1716252900000|2024-05-21 00:55:00|6.36|4.56|6.35|4.55|6.36|4.56|6.35|4.55|0
1716253200000|2024-05-21 01:00:00|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1716253500000|2024-05-21 01:05:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1716253800000|2024-05-21 01:10:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1716254100000|2024-05-21 01:15:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1716254700000|2024-05-21 01:25:00|6.36|4.56|6.36|4.56|6.36|4.56|6.35|4.55|0
1716255000000|2024-05-21 01:30:00|6.37|4.57|6.36|4.56|6.37|4.57|6.36|4.56|0
1716255600000|2024-05-21 01:40:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1716255900000|2024-05-21 01:45:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1716256200000|2024-05-21 01:50:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1716256500000|2024-05-21 01:55:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1716256800000|2024-05-21 02:00:00|6.36|4.56|6.36|4.56|6.37|4.57|6.36|4.56|0
1716257700000|2024-05-21 02:15:00|6.37|4.57|6.37|4.57|6.37|4.57|6.36|4.56|0
1716258000000|2024-05-21 02:20:00|6.36|4.56|6.36|4.56|6.37|4.57|6.35|4.55|0
1716258300000|2024-05-21 02:25:00|6.35|4.55|6.35|4.55|6.35|4.55|6.35|4.55|0
1716258600000|2024-05-21 02:30:00|6.36|4.56|6.36|4.56|6.36|4.56|6.36|4.56|0
1716260400000|2024-05-21 03:00:00|6.35|4.55|6.36|4.56|6.36|4.56|6.35|4.55|0
1716260700000|2024-05-21 03:05:00|6.35|4.55|6.35|4.55|6.36|4.56|6.35|4.55|0
1716262200000|2024-05-21 03:30:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1716263400000|2024-05-21 03:50:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1716263700000|2024-05-21 03:55:00|6.34|4.54|6.35|4.55|6.35|4.55|6.34|4.54|0
1716264300000|2024-05-21 04:05:00|6.34|4.54|6.34|4.54|6.35|4.55|6.34|4.54|0
1716265800000|2024-05-21 04:30:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1716266100000|2024-05-21 04:35:00|6.33|4.53|6.34|4.54|6.34|4.54|6.33|4.53|0
1716266400000|2024-05-21 04:40:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1716266700000|2024-05-21 04:45:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1716267000000|2024-05-21 04:50:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1716267300000|2024-05-21 04:55:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1716267600000|2024-05-21 05:00:00|6.34|4.54|6.34|4.54|6.34|4.54|6.33|4.53|0
1716267900000|2024-05-21 05:05:00|6.33|4.53|6.33|4.53|6.33|4.53|6.33|4.53|0
1716269400000|2024-05-21 05:30:00|6.34|4.54|6.33|4.53|6.34|4.54|6.33|4.53|0
1716270900000|2024-05-21 05:55:00|6.58|4.78|6.87|5.07|7.11|5.31|6.58|4.78|0
1716271200000|2024-05-21 06:00:00|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1716271500000|2024-05-21 06:05:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1716273000000|2024-05-21 06:30:00|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1716273900000|2024-05-21 06:45:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1716274200000|2024-05-21 06:50:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1716274800000|2024-05-21 07:00:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1716275100000|2024-05-21 07:05:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1716275400000|2024-05-21 07:10:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1716275700000|2024-05-21 07:15:00|6.85|5.05|6.85|5.05|6.86|5.06|6.84|5.04|0
1716276000000|2024-05-21 07:20:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1716276300000|2024-05-21 07:25:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1716276600000|2024-05-21 07:30:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1716277200000|2024-05-21 07:40:00|6.84|5.04|6.84|5.04|6.85|5.05|6.84|5.04|0
1716277500000|2024-05-21 07:45:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1716277800000|2024-05-21 07:50:00|6.85|5.05|6.85|5.05|6.85|5.05|6.84|5.04|0
1716278700000|2024-05-21 08:05:00|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1716279000000|2024-05-21 08:10:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1716279300000|2024-05-21 08:15:00|6.86|5.06|6.86|5.06|6.87|5.07|6.86|5.06|0
1716279600000|2024-05-21 08:20:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1716280200000|2024-05-21 08:30:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1716280500000|2024-05-21 08:35:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1716280800000|2024-05-21 08:40:00|6.88|5.08|6.88|5.08|6.88|5.08|6.88|5.08|0
1716281100000|2024-05-21 08:45:00|6.87|5.07|6.87|5.07|6.87|5.07|6.87|5.07|0
1716281700000|2024-05-21 08:55:00|6.86|5.06|6.87|5.07|6.87|5.07|6.86|5.06|0
1716282300000|2024-05-21 09:05:00|6.88|5.08|6.86|5.06|6.88|5.08|6.86|5.06|0
1716282600000|2024-05-21 09:10:00|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1716282900000|2024-05-21 09:15:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1716283200000|2024-05-21 09:20:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1716283800000|2024-05-21 09:30:00|6.88|5.08|6.87|5.07|6.88|5.08|6.87|5.07|0
1716284100000|2024-05-21 09:35:00|6.88|5.08|6.88|5.08|6.88|5.08|6.87|5.07|0
1716284400000|2024-05-21 09:40:00|6.89|5.09|6.88|5.08|6.89|5.09|6.88|5.08|0
1716284700000|2024-05-21 09:45:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1716285000000|2024-05-21 09:50:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1716285300000|2024-05-21 09:55:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1716285600000|2024-05-21 10:00:00|6.87|5.07|6.86|5.06|6.87|5.07|6.86|5.06|0
1716285900000|2024-05-21 10:05:00|6.87|5.07|6.87|5.07|6.87|5.07|6.86|5.06|0
1716286200000|2024-05-21 10:10:00|6.86|5.06|6.86|5.06|6.86|5.06|6.86|5.06|0
1716287400000|2024-05-21 10:30:00|6.85|5.05|6.85|5.05|6.86|5.06|6.85|5.05|0
1716288000000|2024-05-21 10:40:00|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1716288300000|2024-05-21 10:45:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1716288600000|2024-05-21 10:50:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1716288900000|2024-05-21 10:55:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1716289500000|2024-05-21 11:05:00|6.83|5.03|6.83|5.03|6.84|5.04|6.83|5.03|0
1716289800000|2024-05-21 11:10:00|6.84|5.04|6.84|5.04|6.84|5.04|6.83|5.03|0
1716290100000|2024-05-21 11:15:00|6.83|5.03|6.83|5.03|6.84|5.04|6.83|5.03|0
1716290400000|2024-05-21 11:20:00|6.84|5.04|6.85|5.05|6.85|5.05|6.84|5.04|0
1716290700000|2024-05-21 11:25:00|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1716291000000|2024-05-21 11:30:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1716291300000|2024-05-21 11:35:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1716291600000|2024-05-21 11:40:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1716291900000|2024-05-21 11:45:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1716292200000|2024-05-21 11:50:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1716292800000|2024-05-21 12:00:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1716293100000|2024-05-21 12:05:00|6.85|5.05|6.84|5.04|6.85|5.05|6.84|5.04|0
1716293400000|2024-05-21 12:10:00|6.83|5.03|6.84|5.04|6.85|5.05|6.83|5.03|0
1716293700000|2024-05-21 12:15:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1716294000000|2024-05-21 12:20:00|6.85|5.05|6.86|5.06|6.86|5.06|6.85|5.05|0
1716294300000|2024-05-21 12:25:00|6.85|5.05|6.87|5.07|6.87|5.07|6.85|5.05|0
1716294600000|2024-05-21 12:30:00|6.86|5.06|6.88|5.08|6.88|5.08|6.86|5.06|0
1716294900000|2024-05-21 12:35:00|6.86|5.06|5.66|3.86|6.88|5.08|5.66|3.86|0
1716295200000|2024-05-21 12:40:00|5.67|3.87|5.67|3.87|5.67|3.87|5.66|3.86|0
1716295500000|2024-05-21 12:45:00|5.66|3.86|5.66|3.86|5.66|3.86|5.65|3.85|0
1716295800000|2024-05-21 12:50:00|5.65|3.85|5.65|3.85|5.66|3.86|5.64|3.84|0
1716296100000|2024-05-21 12:55:00|5.64|3.84|5.66|3.86|5.66|3.86|5.64|3.84|0
1716296400000|2024-05-21 13:00:00|5.68|3.88|5.68|3.88|5.7|3.9|5.68|3.88|0
1716296700000|2024-05-21 13:05:00|5.67|3.87|5.66|3.86|5.68|3.88|5.65|3.85|0
1716297000000|2024-05-21 13:10:00|5.65|3.85|5.68|3.88|5.68|3.88|5.65|3.85|0
1716297300000|2024-05-21 13:15:00|5.67|3.87|5.69|3.89|5.69|3.89|5.67|3.87|0
1716297600000|2024-05-21 13:20:00|5.68|3.88|5.69|3.89|5.69|3.89|5.68|3.88|0
1716297900000|2024-05-21 13:25:00|5.7|3.9|5.69|3.89|5.7|3.9|5.69|3.89|0
1716298200000|2024-05-21 13:30:00|5.7|3.9|5.67|3.87|5.7|3.9|5.66|3.86|0
1716298500000|2024-05-21 13:35:00|5.66|3.86|5.67|3.87|5.68|3.88|5.66|3.86|0
1716298800000|2024-05-21 13:40:00|5.63|3.83|5.61|3.81|5.63|3.83|5.61|3.81|0
1716299100000|2024-05-21 13:45:00|5.62|3.82|5.62|3.82|5.64|3.84|5.61|3.81|0
1716299400000|2024-05-21 13:50:00|5.61|3.81|5.61|3.81|5.63|3.83|5.61|3.81|0
1716299700000|2024-05-21 13:55:00|5.62|3.82|5.62|3.82|5.63|3.83|5.61|3.81|0
1716300000000|2024-05-21 14:00:00|5.61|3.81|5.6|3.8|5.62|3.82|5.59|3.79|0
1716300300000|2024-05-21 14:05:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1716300600000|2024-05-21 14:10:00|5.54|3.74|5.55|3.75|5.57|3.77|5.54|3.74|0
1716300900000|2024-05-21 14:15:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1716301200000|2024-05-21 14:20:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1716301500000|2024-05-21 14:25:00|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1716301800000|2024-05-21 14:30:00|5.53|3.73|5.52|3.72|5.54|3.74|5.52|3.72|0
1716302100000|2024-05-21 14:35:00|5.53|3.73|5.51|3.71|5.53|3.73|5.49|3.69|0
1716302400000|2024-05-21 14:40:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1716302700000|2024-05-21 14:45:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1716303000000|2024-05-21 14:50:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1716303300000|2024-05-21 14:55:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1716303600000|2024-05-21 15:00:00|5.52|3.72|5.51|3.71|5.52|3.72|5.5|3.7|0
1716303900000|2024-05-21 15:05:00|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1716304200000|2024-05-21 15:10:00|5.52|3.72|5.53|3.73|5.58|3.78|5.51|3.71|0
1716304500000|2024-05-21 15:15:00|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1716304800000|2024-05-21 15:20:00|5.5|3.7|5.51|3.71|5.56|3.76|5.5|3.7|0
1716305100000|2024-05-21 15:25:00|5.52|3.72|5.53|3.73|5.53|3.73|5.52|3.72|0
1716305400000|2024-05-21 15:30:00|5.54|3.74|5.55|3.75|5.55|3.75|5.53|3.73|0
1716305700000|2024-05-21 15:35:00|5.54|3.74|5.54|3.74|5.55|3.75|5.53|3.73|0
1716306000000|2024-05-21 15:40:00|5.55|3.75|5.55|3.75|5.56|3.76|5.54|3.74|0
1716306300000|2024-05-21 15:45:00|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1716306600000|2024-05-21 15:50:00|5.56|3.76|5.55|3.75|5.57|3.77|5.55|3.75|0
1716306900000|2024-05-21 15:55:00|5.56|3.76|5.51|3.71|5.56|3.76|5.49|3.69|0
1716307500000|2024-05-21 16:05:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1716307800000|2024-05-21 16:10:00|5.51|3.71|5.49|3.69|5.51|3.71|5.49|3.69|0
1716308100000|2024-05-21 16:15:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1716308400000|2024-05-21 16:20:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1716308700000|2024-05-21 16:25:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716309000000|2024-05-21 16:30:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1716309300000|2024-05-21 16:35:00|5.5|3.7|5.5|3.7|5.51|3.71|5.49|3.69|0
1716309600000|2024-05-21 16:40:00|5.49|3.69|5.5|3.7|5.51|3.71|5.49|3.69|0
1716309900000|2024-05-21 16:45:00|5.51|3.71|5.49|3.69|5.51|3.71|5.49|3.69|0
1716310200000|2024-05-21 16:50:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1716310500000|2024-05-21 16:55:00|5.51|3.71|5.5|3.7|5.52|3.72|5.5|3.7|0
1716310800000|2024-05-21 17:00:00|5.51|3.71|5.51|3.71|5.52|3.72|5.45|3.65|0
1716311100000|2024-05-21 17:05:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1716311400000|2024-05-21 17:10:00|5.51|3.71|5.52|3.72|5.53|3.73|5.51|3.71|0
1716311700000|2024-05-21 17:15:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1716312000000|2024-05-21 17:20:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1716312300000|2024-05-21 17:25:00|5.51|3.71|5.49|3.69|5.52|3.72|5.49|3.69|0
1716312600000|2024-05-21 17:30:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1716312900000|2024-05-21 17:35:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1716313200000|2024-05-21 17:40:00|5.47|3.67|5.47|3.67|5.48|3.68|5.46|3.66|0
1716313500000|2024-05-21 17:45:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1716313800000|2024-05-21 17:50:00|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1716314100000|2024-05-21 17:55:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1716314400000|2024-05-21 18:00:00|5.44|3.64|5.47|3.67|5.47|3.67|5.44|3.64|0
1716314700000|2024-05-21 18:05:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1716315000000|2024-05-21 18:10:00|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1716315300000|2024-05-21 18:15:00|5.45|3.65|5.47|3.67|5.47|3.67|5.45|3.65|0
1716315600000|2024-05-21 18:20:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1716315900000|2024-05-21 18:25:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1716316200000|2024-05-21 18:30:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1716316500000|2024-05-21 18:35:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1716316800000|2024-05-21 18:40:00|5.48|3.68|5.48|3.68|5.49|3.69|5.47|3.67|0
1716317100000|2024-05-21 18:45:00|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1716317400000|2024-05-21 18:50:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1716318000000|2024-05-21 19:00:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1716318300000|2024-05-21 19:05:00|5.48|3.68|5.46|3.66|5.48|3.68|5.46|3.66|0
1716318600000|2024-05-21 19:10:00|5.45|3.65|5.44|3.64|5.45|3.65|5.43|3.63|0
1716318900000|2024-05-21 19:15:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1716319200000|2024-05-21 19:20:00|5.44|3.64|5.51|3.71|5.56|3.76|5.44|3.64|0
1716319500000|2024-05-21 19:25:00|5.52|3.72|5.51|3.71|5.53|3.73|5.51|3.71|0
1716319800000|2024-05-21 19:30:00|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1716320100000|2024-05-21 19:35:00|5.47|3.67|5.48|3.68|5.48|3.68|5.46|3.66|0
1716320400000|2024-05-21 19:40:00|5.49|3.69|5.56|3.76|5.56|3.76|5.49|3.69|0
1716320700000|2024-05-21 19:45:00|5.55|3.75|5.56|3.76|5.57|3.77|5.55|3.75|0
1716321000000|2024-05-21 19:50:00|5.55|3.75|5.53|3.73|5.56|3.76|5.53|3.73|0
1716321300000|2024-05-21 19:55:00|5.52|3.72|5.53|3.73|5.54|3.74|5.51|3.71|0
1716321600000|2024-05-21 20:00:00|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1716321900000|2024-05-21 20:05:00|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1716322200000|2024-05-21 20:10:00|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1716322500000|2024-05-21 20:15:00|5.64|3.64|5.63|3.63|5.64|3.64|5.63|3.63|0
1716323700000|2024-05-21 20:35:00|5.64|3.64|5.63|3.63|5.64|3.64|5.63|3.63|0
1716324900000|2024-05-21 20:55:00|5.64|3.64|5.64|3.64|5.64|3.64|5.64|3.64|0
1716325200000|2024-05-21 21:00:00|5.63|3.63|5.63|3.63|5.63|3.63|5.63|3.63|0
1716328800000|2024-05-21 22:00:00|5.64|3.64|5.63|3.63|5.64|3.64|5.63|3.63|0
1716329700000|2024-05-21 22:15:00|5.62|3.62|5.63|3.63|5.63|3.63|5.62|3.62|0
1716330000000|2024-05-21 22:20:00|5.62|3.62|5.62|3.62|5.62|3.62|5.62|3.62|0
1716331200000|2024-05-21 22:40:00|5.61|3.61|5.61|3.61|5.61|3.61|5.61|3.61|0
1716331500000|2024-05-21 22:45:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1716333600000|2024-05-21 23:20:00|5.6|3.6|5.6|3.6|5.61|3.61|5.6|3.6|0
1716334500000|2024-05-21 23:35:00|5.61|3.61|5.61|3.61|5.61|3.61|5.6|3.6|0
1716334800000|2024-05-21 23:40:00|5.6|3.6|5.61|3.61|5.61|3.61|5.6|3.6|0
1716335400000|2024-05-21 23:50:00|5.6|3.6|5.6|3.6|5.61|3.61|5.6|3.6|0
1716336000000|2024-05-22 00:00:00|5.61|3.61|5.61|3.61|5.61|3.61|5.6|3.6|0
1716336600000|2024-05-22 00:10:00|5.6|3.6|5.61|3.61|5.61|3.61|5.6|3.6|0
1716336900000|2024-05-22 00:15:00|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1716337200000|2024-05-22 00:20:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1716337500000|2024-05-22 00:25:00|5.49|3.69|5.54|3.74|5.54|3.74|5.49|3.69|0
1716338100000|2024-05-22 00:35:00|5.55|3.75|5.54|3.74|5.55|3.75|5.54|3.74|0
1716338700000|2024-05-22 00:45:00|5.55|3.75|5.54|3.74|5.55|3.75|5.54|3.74|0
1716339000000|2024-05-22 00:50:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1716340200000|2024-05-22 01:10:00|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1716341400000|2024-05-22 01:30:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1716342000000|2024-05-22 01:40:00|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1716342300000|2024-05-22 01:45:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1716342600000|2024-05-22 01:50:00|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1716343200000|2024-05-22 02:00:00|5.52|3.72|5.52|3.72|5.53|3.73|5.52|3.72|0
1716343500000|2024-05-22 02:05:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1716344100000|2024-05-22 02:15:00|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1716344400000|2024-05-22 02:20:00|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1716344700000|2024-05-22 02:25:00|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1716345300000|2024-05-22 02:35:00|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1716354900000|2024-05-22 05:15:00|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1716355200000|2024-05-22 05:20:00|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1716355500000|2024-05-22 05:25:00|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1716355800000|2024-05-22 05:30:00|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1716356700000|2024-05-22 05:45:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1716357300000|2024-05-22 05:55:00|5.52|3.72|5.53|3.73|5.53|3.73|5.52|3.72|0
1716357600000|2024-05-22 06:00:00|5.52|3.72|5.54|3.74|5.54|3.74|5.52|3.72|0
1716357900000|2024-05-22 06:05:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1716358500000|2024-05-22 06:15:00|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1716358800000|2024-05-22 06:20:00|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1716359400000|2024-05-22 06:30:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1716359700000|2024-05-22 06:35:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1716360300000|2024-05-22 06:45:00|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1716360600000|2024-05-22 06:50:00|5.55|3.75|5.55|3.75|5.55|3.75|5.54|3.74|0
1716360900000|2024-05-22 06:55:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1716361200000|2024-05-22 07:00:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1716361500000|2024-05-22 07:05:00|5.57|3.77|5.57|3.77|5.58|3.78|5.56|3.76|0
1716361800000|2024-05-22 07:10:00|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1716362100000|2024-05-22 07:15:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1716362400000|2024-05-22 07:20:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1716362700000|2024-05-22 07:25:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1716363000000|2024-05-22 07:30:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1716363300000|2024-05-22 07:35:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1716363600000|2024-05-22 07:40:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1716363900000|2024-05-22 07:45:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1716364200000|2024-05-22 07:50:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1716364500000|2024-05-22 07:55:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1716364800000|2024-05-22 08:00:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1716365100000|2024-05-22 08:05:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1716365400000|2024-05-22 08:10:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1716365700000|2024-05-22 08:15:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1716366000000|2024-05-22 08:20:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1716366300000|2024-05-22 08:25:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1716366600000|2024-05-22 08:30:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1716366900000|2024-05-22 08:35:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1716367200000|2024-05-22 08:40:00|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1716367500000|2024-05-22 08:45:00|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1716367800000|2024-05-22 08:50:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1716368100000|2024-05-22 08:55:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1716368400000|2024-05-22 09:00:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1716368700000|2024-05-22 09:05:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1716369000000|2024-05-22 09:10:00|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1716369300000|2024-05-22 09:15:00|5.56|3.76|5.57|3.77|5.58|3.78|5.56|3.76|0
1716369600000|2024-05-22 09:20:00|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1716369900000|2024-05-22 09:25:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1716370200000|2024-05-22 09:30:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1716370500000|2024-05-22 09:35:00|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1716370800000|2024-05-22 09:40:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1716371100000|2024-05-22 09:45:00|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1716371400000|2024-05-22 09:50:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1716371700000|2024-05-22 09:55:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1716372000000|2024-05-22 10:00:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1716372300000|2024-05-22 10:05:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1716372600000|2024-05-22 10:10:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1716372900000|2024-05-22 10:15:00|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1716373200000|2024-05-22 10:20:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1716373500000|2024-05-22 10:25:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1716373800000|2024-05-22 10:30:00|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1716374100000|2024-05-22 10:35:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1716374400000|2024-05-22 10:40:00|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1716374700000|2024-05-22 10:45:00|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1716375000000|2024-05-22 10:50:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1716375300000|2024-05-22 10:55:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1716375600000|2024-05-22 11:00:00|5.58|3.78|5.56|3.76|5.59|3.79|5.56|3.76|0
1716376200000|2024-05-22 11:10:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1716376500000|2024-05-22 11:15:00|5.58|3.78|5.56|3.76|5.58|3.78|5.56|3.76|0
1716376800000|2024-05-22 11:20:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1716377100000|2024-05-22 11:25:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1716377400000|2024-05-22 11:30:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1716377700000|2024-05-22 11:35:00|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1716378300000|2024-05-22 11:45:00|5.57|3.77|5.59|3.79|5.59|3.79|5.57|3.77|0
1716378600000|2024-05-22 11:50:00|5.58|3.78|5.6|3.8|5.6|3.8|5.58|3.78|0
1716378900000|2024-05-22 11:55:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1716379200000|2024-05-22 12:00:00|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1716379500000|2024-05-22 12:05:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1716379800000|2024-05-22 12:10:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1716380100000|2024-05-22 12:15:00|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1716380400000|2024-05-22 12:20:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1716380700000|2024-05-22 12:25:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1716381300000|2024-05-22 12:35:00|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1716381900000|2024-05-22 12:45:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1716382200000|2024-05-22 12:50:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1716382500000|2024-05-22 12:55:00|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1716382800000|2024-05-22 13:00:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1716383100000|2024-05-22 13:05:00|5.58|3.78|5.59|3.79|5.59|3.79|5.57|3.77|0
1716383400000|2024-05-22 13:10:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1716383700000|2024-05-22 13:15:00|5.58|3.78|5.57|3.77|5.59|3.79|5.57|3.77|0
1716384000000|2024-05-22 13:20:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1716384600000|2024-05-22 13:30:00|5.56|3.76|5.55|3.75|5.57|3.77|5.55|3.75|0
1716384900000|2024-05-22 13:35:00|5.56|3.76|5.55|3.75|5.57|3.77|5.55|3.75|0
1716385200000|2024-05-22 13:40:00|5.56|3.76|5.54|3.74|5.57|3.77|5.54|3.74|0
1716385500000|2024-05-22 13:45:00|5.55|3.75|5.49|3.69|5.55|3.75|5.49|3.69|0
1716385800000|2024-05-22 13:50:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716386100000|2024-05-22 13:55:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716386400000|2024-05-22 14:00:00|5.48|3.68|5.49|3.69|5.5|3.7|5.48|3.68|0
1716386700000|2024-05-22 14:05:00|5.5|3.7|5.5|3.7|5.5|3.7|5.48|3.68|0
1716387000000|2024-05-22 14:10:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1716387300000|2024-05-22 14:15:00|5.48|3.68|5.49|3.69|5.5|3.7|5.48|3.68|0
1716387600000|2024-05-22 14:20:00|5.5|3.7|5.5|3.7|5.51|3.71|5.49|3.69|0
1716387900000|2024-05-22 14:25:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1716388200000|2024-05-22 14:30:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716388500000|2024-05-22 14:35:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716388800000|2024-05-22 14:40:00|5.5|3.7|5.51|3.71|5.51|3.71|5.49|3.69|0
1716389100000|2024-05-22 14:45:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1716389400000|2024-05-22 14:50:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1716389700000|2024-05-22 14:55:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1716390000000|2024-05-22 15:00:00|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1716390300000|2024-05-22 15:05:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1716390600000|2024-05-22 15:10:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1716390900000|2024-05-22 15:15:00|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1716391200000|2024-05-22 15:20:00|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1716391500000|2024-05-22 15:25:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1716391800000|2024-05-22 15:30:00|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1716392400000|2024-05-22 15:40:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1716392700000|2024-05-22 15:45:00|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1716393000000|2024-05-22 15:50:00|5.52|3.72|5.53|3.73|5.55|3.75|5.51|3.71|0
1716393300000|2024-05-22 15:55:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1716393600000|2024-05-22 16:00:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1716393900000|2024-05-22 16:05:00|5.52|3.72|5.5|3.7|5.52|3.72|5.5|3.7|0
1716394200000|2024-05-22 16:10:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1716394500000|2024-05-22 16:15:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716394800000|2024-05-22 16:20:00|5.5|3.7|5.49|3.69|5.5|3.7|5.48|3.68|0
1716395100000|2024-05-22 16:25:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1716395400000|2024-05-22 16:30:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716395700000|2024-05-22 16:35:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716396000000|2024-05-22 16:40:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1716396300000|2024-05-22 16:45:00|5.49|3.69|5.5|3.7|5.51|3.71|5.48|3.68|0
1716396600000|2024-05-22 16:50:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1716396900000|2024-05-22 16:55:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1716397200000|2024-05-22 17:00:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1716397500000|2024-05-22 17:05:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1716398100000|2024-05-22 17:15:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1716398400000|2024-05-22 17:20:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1716398700000|2024-05-22 17:25:00|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1716399000000|2024-05-22 17:30:00|5.5|3.7|5.5|3.7|5.51|3.71|5.49|3.69|0
1716399300000|2024-05-22 17:35:00|5.51|3.71|5.55|3.75|5.58|3.78|5.51|3.71|0
1716399600000|2024-05-22 17:40:00|5.56|3.76|5.59|3.79|5.6|3.8|5.55|3.75|0
1716399900000|2024-05-22 17:45:00|5.6|3.8|5.58|3.78|5.6|3.8|5.57|3.77|0
1716400200000|2024-05-22 17:50:00|5.57|3.77|5.59|3.79|5.59|3.79|5.57|3.77|0
1716400500000|2024-05-22 17:55:00|5.58|3.78|5.47|3.67|5.6|3.8|5.4|3.6|0
1716400800000|2024-05-22 18:00:00|5.48|3.68|5.55|3.75|5.6|3.8|5.48|3.68|0
1716401100000|2024-05-22 18:05:00|5.54|3.74|5.48|3.68|5.54|3.74|5.47|3.67|0
1716401400000|2024-05-22 18:10:00|5.49|3.69|5.49|3.69|5.5|3.7|5.47|3.67|0
1716401700000|2024-05-22 18:15:00|5.48|3.68|5.5|3.7|5.51|3.71|5.48|3.68|0
1716402000000|2024-05-22 18:20:00|5.51|3.71|5.54|3.74|5.58|3.78|5.51|3.71|0
1716402300000|2024-05-22 18:25:00|5.55|3.75|5.6|3.8|5.6|3.8|5.53|3.73|0
1716402600000|2024-05-22 18:30:00|5.59|3.79|5.58|3.78|5.6|3.8|5.57|3.77|0
1716402900000|2024-05-22 18:35:00|5.59|3.79|5.58|3.78|5.6|3.8|5.57|3.77|0
1716403200000|2024-05-22 18:40:00|5.59|3.79|5.6|3.8|5.61|3.81|5.58|3.78|0
1716403500000|2024-05-22 18:45:00|5.59|3.79|5.54|3.74|5.59|3.79|5.54|3.74|0
1716403800000|2024-05-22 18:50:00|5.55|3.75|5.38|3.58|5.56|3.76|5.38|3.58|0
1716404100000|2024-05-22 18:55:00|5.39|3.59|5.36|3.56|5.39|3.59|5.35|3.55|0
1716404400000|2024-05-22 19:00:00|5.35|3.55|5.53|3.73|5.55|3.75|5.35|3.55|0
1716404700000|2024-05-22 19:05:00|5.54|3.74|5.53|3.73|5.54|3.74|5.52|3.72|0
1716405000000|2024-05-22 19:10:00|5.54|3.74|5.55|3.75|5.55|3.75|5.53|3.73|0
1716405300000|2024-05-22 19:15:00|5.56|3.76|5.59|3.79|5.6|3.8|5.52|3.72|0
1716405600000|2024-05-22 19:20:00|5.58|3.78|5.53|3.73|5.58|3.78|5.53|3.73|0
1716405900000|2024-05-22 19:25:00|5.54|3.74|5.53|3.73|5.55|3.75|5.53|3.73|0
1716406200000|2024-05-22 19:30:00|5.52|3.72|5.47|3.67|5.53|3.73|5.45|3.65|0
1716406500000|2024-05-22 19:35:00|5.46|3.66|5.5|3.7|5.5|3.7|5.46|3.66|0
1716406800000|2024-05-22 19:40:00|5.49|3.69|5.54|3.74|5.54|3.74|5.49|3.69|0
1716407100000|2024-05-22 19:45:00|5.53|3.73|5.56|3.76|5.56|3.76|5.52|3.72|0
1716407400000|2024-05-22 19:50:00|5.57|3.77|5.52|3.72|5.58|3.78|5.52|3.72|0
1716407700000|2024-05-22 19:55:00|5.5|3.7|5.44|3.64|5.5|3.7|5.44|3.64|0
1716408000000|2024-05-22 20:00:00|5.46|3.66|5.6|3.8|5.65|3.85|5.41|3.61|0
1716408300000|2024-05-22 20:05:00|5.61|3.81|5.63|3.83|5.64|3.84|5.61|3.81|0
1716408600000|2024-05-22 20:10:00|5.64|3.84|5.65|3.85|5.65|3.85|5.64|3.84|0
1716408900000|2024-05-22 20:15:00|5.75|3.75|5.76|3.76|5.77|3.77|5.73|3.73|0
1716409200000|2024-05-22 20:20:00|5.75|3.75|5.59|3.59|5.88|3.88|5.59|3.59|0
1716409500000|2024-05-22 20:25:00|5.58|3.58|5.65|3.65|5.67|3.67|5.58|3.58|0
1716409800000|2024-05-22 20:30:00|5.66|3.66|5.68|3.68|5.71|3.71|5.63|3.63|0
1716410100000|2024-05-22 20:35:00|5.67|3.67|5.64|3.64|5.69|3.69|5.63|3.63|0
1716410400000|2024-05-22 20:40:00|5.65|3.65|5.63|3.63|5.67|3.67|5.63|3.63|0
1716410700000|2024-05-22 20:45:00|5.62|3.62|5.63|3.63|5.64|3.64|5.62|3.62|0
1716411000000|2024-05-22 20:50:00|5.62|3.62|5.62|3.62|5.62|3.62|5.61|3.61|0
1716411300000|2024-05-22 20:55:00|5.63|3.63|5.63|3.63|5.63|3.63|5.62|3.62|0
1716411600000|2024-05-22 21:00:00|5.64|3.64|5.63|3.63|5.64|3.64|5.63|3.63|0
1716411900000|2024-05-22 21:05:00|5.64|3.64|5.63|3.63|5.64|3.64|5.63|3.63|0
1716412200000|2024-05-22 21:10:00|5.62|3.62|5.61|3.61|5.63|3.63|5.61|3.61|0
1716412500000|2024-05-22 21:15:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1716412800000|2024-05-22 21:20:00|5.62|3.62|5.6|3.6|5.62|3.62|5.6|3.6|0
1716413100000|2024-05-22 21:25:00|5.61|3.61|5.6|3.6|5.61|3.61|5.59|3.59|0
1716413400000|2024-05-22 21:30:00|5.59|3.59|5.58|3.58|5.6|3.6|5.57|3.57|0
1716413700000|2024-05-22 21:35:00|5.59|3.59|5.58|3.58|5.59|3.59|5.57|3.57|0
1716414000000|2024-05-22 21:40:00|5.57|3.57|5.59|3.59|5.59|3.59|5.57|3.57|0
1716414300000|2024-05-22 21:45:00|5.58|3.58|5.58|3.58|5.59|3.59|5.58|3.58|0
1716415200000|2024-05-22 22:00:00|5.55|3.55|5.57|3.57|5.57|3.57|5.55|3.55|0
1716415500000|2024-05-22 22:05:00|5.58|3.58|5.58|3.58|5.59|3.59|5.57|3.57|0
1716415800000|2024-05-22 22:10:00|5.59|3.59|5.58|3.58|5.59|3.59|5.58|3.58|0
1716416100000|2024-05-22 22:15:00|5.59|3.59|5.6|3.6|5.6|3.6|5.58|3.58|0
1716416400000|2024-05-22 22:20:00|5.61|3.61|5.6|3.6|5.61|3.61|5.59|3.59|0
1716416700000|2024-05-22 22:25:00|5.59|3.59|5.59|3.59|5.6|3.6|5.59|3.59|0
1716417900000|2024-05-22 22:45:00|5.58|3.58|5.58|3.58|5.59|3.59|5.58|3.58|0
1716418800000|2024-05-22 23:00:00|5.59|3.59|5.58|3.58|5.59|3.59|5.58|3.58|0
1716419100000|2024-05-22 23:05:00|5.57|3.57|5.56|3.56|5.57|3.57|5.56|3.56|0
1716420000000|2024-05-22 23:20:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1716420300000|2024-05-22 23:25:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1716420600000|2024-05-22 23:30:00|5.55|3.55|5.56|3.56|5.56|3.56|5.55|3.55|0
1716420900000|2024-05-22 23:35:00|5.55|3.55|5.55|3.55|5.56|3.56|5.55|3.55|0
1716421200000|2024-05-22 23:40:00|5.56|3.56|5.55|3.55|5.56|3.56|5.55|3.55|0
1716421800000|2024-05-22 23:50:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1716422100000|2024-05-22 23:55:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1716422400000|2024-05-23 00:00:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1716422700000|2024-05-23 00:05:00|5.54|3.54|5.55|3.55|5.55|3.55|5.54|3.54|0
1716423000000|2024-05-23 00:10:00|5.56|3.56|5.56|3.56|5.56|3.56|5.56|3.56|0
1716423300000|2024-05-23 00:15:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1716424500000|2024-05-23 00:35:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1716424800000|2024-05-23 00:40:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1716425100000|2024-05-23 00:45:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1716425400000|2024-05-23 00:50:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1716425700000|2024-05-23 00:55:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1716426000000|2024-05-23 01:00:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1716426300000|2024-05-23 01:05:00|5.45|3.65|5.49|3.69|5.49|3.69|5.45|3.65|0
1716426900000|2024-05-23 01:15:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1716427200000|2024-05-23 01:20:00|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1716427500000|2024-05-23 01:25:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1716427800000|2024-05-23 01:30:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1716428400000|2024-05-23 01:40:00|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1716428700000|2024-05-23 01:45:00|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1716429000000|2024-05-23 01:50:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1716429900000|2024-05-23 02:05:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1716430200000|2024-05-23 02:10:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1716431400000|2024-05-23 02:30:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1716432300000|2024-05-23 02:45:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1716432900000|2024-05-23 02:55:00|5.42|3.62|5.38|3.58|5.42|3.62|5.38|3.58|0
1716433200000|2024-05-23 03:00:00|5.36|3.56|5.37|3.57|5.38|3.58|5.36|3.56|0
1716433500000|2024-05-23 03:05:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1716433800000|2024-05-23 03:10:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1716434100000|2024-05-23 03:15:00|5.34|3.54|5.33|3.53|5.35|3.55|5.33|3.53|0
1716434400000|2024-05-23 03:20:00|5.32|3.52|5.33|3.53|5.34|3.54|5.32|3.52|0
1716434700000|2024-05-23 03:25:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1716435000000|2024-05-23 03:30:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1716435900000|2024-05-23 03:45:00|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1716436200000|2024-05-23 03:50:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1716436500000|2024-05-23 03:55:00|5.33|3.53|5.33|3.53|5.33|3.53|5.32|3.52|0
1716436800000|2024-05-23 04:00:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1716437400000|2024-05-23 04:10:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1716437700000|2024-05-23 04:15:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1716438000000|2024-05-23 04:20:00|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1716438300000|2024-05-23 04:25:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1716438600000|2024-05-23 04:30:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1716439200000|2024-05-23 04:40:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1716439500000|2024-05-23 04:45:00|5.33|3.53|5.33|3.53|5.33|3.53|5.32|3.52|0
1716439800000|2024-05-23 04:50:00|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1716440700000|2024-05-23 05:05:00|5.34|3.54|5.34|3.54|5.34|3.54|5.33|3.53|0
1716441000000|2024-05-23 05:10:00|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1716441300000|2024-05-23 05:15:00|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1716441900000|2024-05-23 05:25:00|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1716442500000|2024-05-23 05:35:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1716443100000|2024-05-23 05:45:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1716443700000|2024-05-23 05:55:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1716444000000|2024-05-23 06:00:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1716444300000|2024-05-23 06:05:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1716444600000|2024-05-23 06:10:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1716444900000|2024-05-23 06:15:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1716445500000|2024-05-23 06:25:00|5.35|3.55|5.35|3.55|5.36|3.56|5.34|3.54|0
1716445800000|2024-05-23 06:30:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1716446100000|2024-05-23 06:35:00|5.36|3.56|5.36|3.56|5.37|3.57|5.35|3.55|0
1716446400000|2024-05-23 06:40:00|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1716447300000|2024-05-23 06:55:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1716447600000|2024-05-23 07:00:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1716448200000|2024-05-23 07:10:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1716448500000|2024-05-23 07:15:00|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1716448800000|2024-05-23 07:20:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1716449100000|2024-05-23 07:25:00|5.34|3.54|5.35|3.55|5.36|3.56|5.34|3.54|0
1716449400000|2024-05-23 07:30:00|5.36|3.56|5.37|3.57|5.37|3.57|5.35|3.55|0
1716449700000|2024-05-23 07:35:00|5.36|3.56|5.51|3.71|5.6|3.8|5.36|3.56|0
1716450000000|2024-05-23 07:40:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1716450300000|2024-05-23 07:45:00|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1716450600000|2024-05-23 07:50:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1716450900000|2024-05-23 07:55:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1716451200000|2024-05-23 08:00:00|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1716451800000|2024-05-23 08:10:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1716452100000|2024-05-23 08:15:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1716452400000|2024-05-23 08:20:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1716452700000|2024-05-23 08:25:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1716453000000|2024-05-23 08:30:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1716453300000|2024-05-23 08:35:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1716453600000|2024-05-23 08:40:00|5.51|3.71|5.53|3.73|5.53|3.73|5.51|3.71|0
1716454200000|2024-05-23 08:50:00|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1716454500000|2024-05-23 08:55:00|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1716454800000|2024-05-23 09:00:00|5.54|3.74|5.53|3.73|5.54|3.74|5.52|3.72|0
1716455100000|2024-05-23 09:05:00|5.52|3.72|5.53|3.73|5.53|3.73|5.52|3.72|0
1716455400000|2024-05-23 09:10:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1716455700000|2024-05-23 09:15:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1716456300000|2024-05-23 09:25:00|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1716457200000|2024-05-23 09:40:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1716457500000|2024-05-23 09:45:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1716459300000|2024-05-23 10:15:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1716459600000|2024-05-23 10:20:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1716460800000|2024-05-23 10:40:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1716461100000|2024-05-23 10:45:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1716461400000|2024-05-23 10:50:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1716461700000|2024-05-23 10:55:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1716462000000|2024-05-23 11:00:00|5.47|3.67|5.46|3.66|5.47|3.67|5.45|3.65|0
1716462300000|2024-05-23 11:05:00|5.47|3.67|5.46|3.66|5.47|3.67|5.45|3.65|0
1716462600000|2024-05-23 11:10:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1716462900000|2024-05-23 11:15:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1716463200000|2024-05-23 11:20:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1716463500000|2024-05-23 11:25:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1716463800000|2024-05-23 11:30:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1716464100000|2024-05-23 11:35:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1716464400000|2024-05-23 11:40:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1716464700000|2024-05-23 11:45:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1716465000000|2024-05-23 11:50:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1716465300000|2024-05-23 11:55:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1716465600000|2024-05-23 12:00:00|5.44|3.64|5.42|3.62|5.44|3.64|5.42|3.62|0
1716465900000|2024-05-23 12:05:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1716466200000|2024-05-23 12:10:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1716466500000|2024-05-23 12:15:00|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1716466800000|2024-05-23 12:20:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1716467100000|2024-05-23 12:25:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1716467400000|2024-05-23 12:30:00|5.41|3.61|5.39|3.59|5.41|3.61|5.39|3.59|0
1716467700000|2024-05-23 12:35:00|5.4|3.6|5.41|3.61|5.41|3.61|5.39|3.59|0
1716468000000|2024-05-23 12:40:00|5.4|3.6|5.4|3.6|5.41|3.61|5.39|3.59|0
1716468300000|2024-05-23 12:45:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1716468600000|2024-05-23 12:50:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1716468900000|2024-05-23 12:55:00|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1716469200000|2024-05-23 13:00:00|5.41|3.61|5.43|3.63|5.43|3.63|5.41|3.61|0
1716469500000|2024-05-23 13:05:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1716469800000|2024-05-23 13:10:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1716470100000|2024-05-23 13:15:00|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1716470400000|2024-05-23 13:20:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1716470700000|2024-05-23 13:25:00|5.46|3.66|5.47|3.67|5.48|3.68|5.45|3.65|0
1716471000000|2024-05-23 13:30:00|5.46|3.66|5.56|3.76|5.56|3.76|5.46|3.66|0
1716471300000|2024-05-23 13:35:00|5.55|3.75|5.56|3.76|5.57|3.77|5.54|3.74|0
1716471600000|2024-05-23 13:40:00|5.57|3.77|5.45|3.65|5.59|3.79|5.44|3.64|0
1716471900000|2024-05-23 13:45:00|5.49|3.69|5.5|3.7|5.52|3.72|5.46|3.66|0
1716472200000|2024-05-23 13:50:00|5.51|3.71|5.55|3.75|5.58|3.78|5.39|3.59|0
1716472500000|2024-05-23 13:55:00|5.54|3.74|5.54|3.74|5.57|3.77|5.53|3.73|0
1716472800000|2024-05-23 14:00:00|5.53|3.73|5.53|3.73|5.57|3.77|5.49|3.69|0
1716473100000|2024-05-23 14:05:00|5.52|3.72|5.51|3.71|5.55|3.75|5.5|3.7|0
1716473400000|2024-05-23 14:10:00|5.5|3.7|5.47|3.67|5.5|3.7|5.46|3.66|0
1716473700000|2024-05-23 14:15:00|5.48|3.68|5.47|3.67|5.48|3.68|5.38|3.58|0
1716474000000|2024-05-23 14:20:00|5.46|3.66|5.48|3.68|5.52|3.72|5.45|3.65|0
1716474300000|2024-05-23 14:25:00|5.49|3.69|5.45|3.65|5.49|3.69|5.45|3.65|0
1716474600000|2024-05-23 14:30:00|5.44|3.64|5.47|3.67|5.48|3.68|5.44|3.64|0
1716474900000|2024-05-23 14:35:00|5.46|3.66|5.41|3.61|5.46|3.66|5.41|3.61|0
1716475200000|2024-05-23 14:40:00|5.42|3.62|5.48|3.68|5.54|3.74|5.41|3.61|0
1716475500000|2024-05-23 14:45:00|5.47|3.67|5.5|3.7|5.51|3.71|5.47|3.67|0
1716475800000|2024-05-23 14:50:00|5.51|3.71|5.51|3.71|5.54|3.74|5.41|3.61|0
1716476100000|2024-05-23 14:55:00|5.52|3.72|5.55|3.75|5.56|3.76|5.51|3.71|0
1716476400000|2024-05-23 15:00:00|5.56|3.76|5.5|3.7|5.56|3.76|5.49|3.69|0
1716476700000|2024-05-23 15:05:00|5.51|3.71|5.44|3.64|5.52|3.72|5.43|3.63|0
1716477000000|2024-05-23 15:10:00|5.43|3.63|5.51|3.71|5.52|3.72|5.43|3.63|0
1716477300000|2024-05-23 15:15:00|5.52|3.72|5.52|3.72|5.52|3.72|5.5|3.7|0
1716477600000|2024-05-23 15:20:00|5.51|3.71|5.5|3.7|5.51|3.71|5.49|3.69|0
1716477900000|2024-05-23 15:25:00|5.49|3.69|5.5|3.7|5.51|3.71|5.49|3.69|0
1716478200000|2024-05-23 15:30:00|5.49|3.69|5.52|3.72|5.56|3.76|5.45|3.65|0
1716478500000|2024-05-23 15:35:00|5.51|3.71|5.49|3.69|5.52|3.72|5.48|3.68|0
1716478800000|2024-05-23 15:40:00|5.48|3.68|5.49|3.69|5.5|3.7|5.48|3.68|0
1716479100000|2024-05-23 15:45:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716479400000|2024-05-23 15:50:00|5.48|3.68|5.47|3.67|5.49|3.69|5.46|3.66|0
1716479700000|2024-05-23 15:55:00|5.48|3.68|5.49|3.69|5.49|3.69|5.46|3.66|0
1716480000000|2024-05-23 16:00:00|5.5|3.7|5.48|3.68|5.5|3.7|5.46|3.66|0
1716480300000|2024-05-23 16:05:00|5.49|3.69|5.5|3.7|5.52|3.72|5.48|3.68|0
1716480600000|2024-05-23 16:10:00|5.51|3.71|5.52|3.72|5.54|3.74|5.5|3.7|0
1716480900000|2024-05-23 16:15:00|5.51|3.71|5.5|3.7|5.52|3.72|5.5|3.7|0
1716481200000|2024-05-23 16:20:00|5.51|3.71|5.49|3.69|5.51|3.71|5.48|3.68|0
1716481500000|2024-05-23 16:25:00|5.48|3.68|5.47|3.67|5.49|3.69|5.47|3.67|0
1716481800000|2024-05-23 16:30:00|5.46|3.66|5.48|3.68|5.48|3.68|5.46|3.66|0
1716482100000|2024-05-23 16:35:00|5.47|3.67|5.48|3.68|5.48|3.68|5.46|3.66|0
1716482400000|2024-05-23 16:40:00|5.49|3.69|5.52|3.72|5.52|3.72|5.48|3.68|0
1716482700000|2024-05-23 16:45:00|5.53|3.73|5.56|3.76|5.57|3.77|5.52|3.72|0
1716483000000|2024-05-23 16:50:00|5.57|3.77|5.58|3.78|5.6|3.8|5.56|3.76|0
1716483300000|2024-05-23 16:55:00|5.59|3.79|5.6|3.8|5.6|3.8|5.57|3.77|0
1716483600000|2024-05-23 17:00:00|5.59|3.79|5.62|3.82|5.62|3.82|5.59|3.79|0
1716483900000|2024-05-23 17:05:00|5.61|3.81|5.62|3.82|5.62|3.82|5.59|3.79|0
1716484200000|2024-05-23 17:10:00|5.61|3.81|5.59|3.79|5.62|3.82|5.58|3.78|0
1716484500000|2024-05-23 17:15:00|5.58|3.78|5.62|3.82|5.63|3.83|5.58|3.78|0
1716484800000|2024-05-23 17:20:00|5.63|3.83|5.62|3.82|5.66|3.86|5.62|3.82|0
1716485100000|2024-05-23 17:25:00|5.63|3.83|5.61|3.81|5.64|3.84|5.6|3.8|0
1716485400000|2024-05-23 17:30:00|5.62|3.82|5.64|3.84|5.65|3.85|5.62|3.82|0
1716485700000|2024-05-23 17:35:00|5.65|3.85|5.72|3.92|5.73|3.93|5.64|3.84|0
1716486000000|2024-05-23 17:40:00|5.73|3.93|5.39|3.59|5.76|3.96|5.39|3.59|0
1716486300000|2024-05-23 17:45:00|5.4|3.6|5.57|3.77|5.58|3.78|5.37|3.57|0
1716486600000|2024-05-23 17:50:00|5.56|3.76|5.6|3.8|5.61|3.81|5.55|3.75|0
1716486900000|2024-05-23 17:55:00|5.61|3.81|5.64|3.84|5.65|3.85|5.6|3.8|0
1716487200000|2024-05-23 18:00:00|5.63|3.83|5.69|3.89|5.69|3.89|5.63|3.83|0
1716487500000|2024-05-23 18:05:00|5.68|3.88|5.61|3.81|5.68|3.88|5.5|3.7|0
1716487800000|2024-05-23 18:10:00|5.6|3.8|5.62|3.82|5.64|3.84|5.6|3.8|0
1716488100000|2024-05-23 18:15:00|5.61|3.81|5.68|3.88|5.68|3.88|5.59|3.79|0
1716488400000|2024-05-23 18:20:00|5.67|3.87|5.69|3.89|5.69|3.89|5.64|3.84|0
1716488700000|2024-05-23 18:25:00|5.68|3.88|5.67|3.87|5.68|3.88|5.63|3.83|0
1716489000000|2024-05-23 18:30:00|5.69|3.89|5.68|3.88|5.71|3.91|5.67|3.87|0
1716489300000|2024-05-23 18:35:00|5.69|3.89|5.63|3.83|5.7|3.9|5.63|3.83|0
1716489600000|2024-05-23 18:40:00|5.64|3.84|5.68|3.88|5.68|3.88|5.62|3.82|0
1716489900000|2024-05-23 18:45:00|5.67|3.87|5.7|3.9|5.71|3.91|5.66|3.86|0
1716490200000|2024-05-23 18:50:00|5.71|3.91|5.73|3.93|5.74|3.94|5.7|3.9|0
1716490500000|2024-05-23 18:55:00|5.72|3.92|5.57|3.77|5.74|3.94|5.57|3.77|0
1716490800000|2024-05-23 19:00:00|5.58|3.78|5.56|3.76|5.58|3.78|5.52|3.72|0
1716491100000|2024-05-23 19:05:00|5.55|3.75|5.55|3.75|5.59|3.79|5.55|3.75|0
1716491400000|2024-05-23 19:10:00|5.56|3.76|5.55|3.75|5.59|3.79|5.55|3.75|0
1716491700000|2024-05-23 19:15:00|5.56|3.76|5.55|3.75|5.58|3.78|5.53|3.73|0
1716492000000|2024-05-23 19:20:00|5.54|3.74|5.55|3.75|5.56|3.76|5.51|3.71|0
1716492300000|2024-05-23 19:25:00|5.56|3.76|5.55|3.75|5.56|3.76|5.54|3.74|0
1716492600000|2024-05-23 19:30:00|5.54|3.74|5.52|3.72|5.55|3.75|5.51|3.71|0
1716492900000|2024-05-23 19:35:00|5.51|3.71|5.5|3.7|5.52|3.72|5.5|3.7|0
1716493200000|2024-05-23 19:40:00|5.51|3.71|5.5|3.7|5.53|3.73|5.49|3.69|0
1716493500000|2024-05-23 19:45:00|5.51|3.71|5.61|3.81|5.62|3.82|5.5|3.7|0
1716493800000|2024-05-23 19:50:00|5.6|3.8|5.59|3.79|5.63|3.83|5.56|3.76|0
1716494100000|2024-05-23 19:55:00|5.6|3.8|5.55|3.75|5.63|3.83|5.54|3.74|0
1716494400000|2024-05-23 20:00:00|5.54|3.74|5.57|3.77|5.57|3.77|5.54|3.74|0
1716494700000|2024-05-23 20:05:00|5.56|3.76|5.53|3.73|5.56|3.76|5.52|3.72|0
1716495000000|2024-05-23 20:10:00|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1716495300000|2024-05-23 20:15:00|5.64|3.64|5.64|3.64|5.64|3.64|5.63|3.63|0
1716495600000|2024-05-23 20:20:00|5.63|3.63|5.64|3.64|5.64|3.64|5.63|3.63|0
1716495900000|2024-05-23 20:25:00|5.63|3.63|5.63|3.63|5.64|3.64|5.63|3.63|0
1716496200000|2024-05-23 20:30:00|5.64|3.64|5.64|3.64|5.64|3.64|5.63|3.63|0
1716496500000|2024-05-23 20:35:00|5.63|3.63|5.64|3.64|5.64|3.64|5.63|3.63|0
1716497700000|2024-05-23 20:55:00|5.63|3.63|5.64|3.64|5.64|3.64|5.63|3.63|0
1716498300000|2024-05-23 21:05:00|5.65|3.65|5.65|3.65|5.65|3.65|5.64|3.64|0
1716498600000|2024-05-23 21:10:00|5.64|3.64|5.63|3.63|5.64|3.64|5.63|3.63|0
1716498900000|2024-05-23 21:15:00|5.64|3.64|5.64|3.64|5.64|3.64|5.63|3.63|0
1716499500000|2024-05-23 21:25:00|5.65|3.65|5.65|3.65|5.65|3.65|5.64|3.64|0
1716499800000|2024-05-23 21:30:00|5.64|3.64|5.64|3.64|5.64|3.64|5.64|3.64|0
1716501600000|2024-05-23 22:00:00|5.63|3.63|5.62|3.62|5.63|3.63|5.62|3.62|0
1716501900000|2024-05-23 22:05:00|5.63|3.63|5.62|3.62|5.63|3.63|5.62|3.62|0
1716502200000|2024-05-23 22:10:00|5.63|3.63|5.63|3.63|5.63|3.63|5.63|3.63|0
1716503100000|2024-05-23 22:25:00|5.62|3.62|5.62|3.62|5.63|3.63|5.62|3.62|0
1716503700000|2024-05-23 22:35:00|5.63|3.63|5.63|3.63|5.63|3.63|5.63|3.63|0
1716504000000|2024-05-23 22:40:00|5.62|3.62|5.62|3.62|5.62|3.62|5.62|3.62|0
1716504300000|2024-05-23 22:45:00|5.63|3.63|5.62|3.62|5.63|3.63|5.62|3.62|0
1716504600000|2024-05-23 22:50:00|5.63|3.63|5.62|3.62|5.63|3.63|5.62|3.62|0
1716505800000|2024-05-23 23:10:00|5.61|3.61|5.62|3.62|5.62|3.62|5.61|3.61|0
1716506100000|2024-05-23 23:15:00|5.61|3.61|5.6|3.6|5.61|3.61|5.6|3.6|0
1716506400000|2024-05-23 23:20:00|5.59|3.59|5.59|3.59|5.6|3.6|5.59|3.59|0
1716506700000|2024-05-23 23:25:00|5.6|3.6|5.59|3.59|5.6|3.6|5.59|3.59|0
1716507000000|2024-05-23 23:30:00|5.6|3.6|5.59|3.59|5.6|3.6|5.59|3.59|0
1716507300000|2024-05-23 23:35:00|5.6|3.6|5.59|3.59|5.6|3.6|5.59|3.59|0
1716507600000|2024-05-23 23:40:00|5.6|3.6|5.6|3.6|5.61|3.61|5.59|3.59|0
1716507900000|2024-05-23 23:45:00|5.61|3.61|5.61|3.61|5.61|3.61|5.6|3.6|0
1716508500000|2024-05-23 23:55:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1716508800000|2024-05-24 00:00:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1716509100000|2024-05-24 00:05:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1716509400000|2024-05-24 00:10:00|5.62|3.62|5.62|3.62|5.62|3.62|5.61|3.61|0
1716509700000|2024-05-24 00:15:00|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1716510000000|2024-05-24 00:20:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1716510300000|2024-05-24 00:25:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1716510600000|2024-05-24 00:30:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1716510900000|2024-05-24 00:35:00|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1716511500000|2024-05-24 00:45:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1716511800000|2024-05-24 00:50:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1716512400000|2024-05-24 01:00:00|5.46|3.66|5.47|3.67|5.47|3.67|5.46|3.66|0
1716512700000|2024-05-24 01:05:00|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1716513000000|2024-05-24 01:10:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1716513300000|2024-05-24 01:15:00|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1716513600000|2024-05-24 01:20:00|5.47|3.67|6.03|4.23|6.04|4.24|5.46|3.66|0
1716513900000|2024-05-24 01:25:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1716514200000|2024-05-24 01:30:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1716514500000|2024-05-24 01:35:00|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1716514800000|2024-05-24 01:40:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1716515100000|2024-05-24 01:45:00|6.02|4.22|6.02|4.22|6.03|4.23|6.02|4.22|0
1716515700000|2024-05-24 01:55:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1716516000000|2024-05-24 02:00:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1716516300000|2024-05-24 02:05:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1716516600000|2024-05-24 02:10:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1716516900000|2024-05-24 02:15:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1716517200000|2024-05-24 02:20:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1716518400000|2024-05-24 02:40:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1716518700000|2024-05-24 02:45:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1716519000000|2024-05-24 02:50:00|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1716519300000|2024-05-24 02:55:00|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1716519600000|2024-05-24 03:00:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1716519900000|2024-05-24 03:05:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1716520800000|2024-05-24 03:20:00|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1716521100000|2024-05-24 03:25:00|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1716521400000|2024-05-24 03:30:00|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1716522000000|2024-05-24 03:40:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1716522300000|2024-05-24 03:45:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1716523200000|2024-05-24 04:00:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1716523500000|2024-05-24 04:05:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1716523800000|2024-05-24 04:10:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1716524100000|2024-05-24 04:15:00|6.05|4.25|6.05|4.25|6.05|4.25|6.04|4.24|0
1716524700000|2024-05-24 04:25:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1716525000000|2024-05-24 04:30:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1716525600000|2024-05-24 04:40:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1716526800000|2024-05-24 05:00:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1716527100000|2024-05-24 05:05:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1716527400000|2024-05-24 05:10:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1716528900000|2024-05-24 05:35:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1716529200000|2024-05-24 05:40:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1716529500000|2024-05-24 05:45:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1716529800000|2024-05-24 05:50:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1716530100000|2024-05-24 05:55:00|6.07|4.27|6.05|4.25|6.07|4.27|6.05|4.25|0
1716530400000|2024-05-24 06:00:00|6.06|4.26|6.07|4.27|6.07|4.27|6.05|4.25|0
1716530700000|2024-05-24 06:05:00|6.06|4.26|6.06|4.26|6.07|4.27|6.06|4.26|0
1716531000000|2024-05-24 06:10:00|6.07|4.27|6.07|4.27|6.08|4.28|6.06|4.26|0
1716531300000|2024-05-24 06:15:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1716531600000|2024-05-24 06:20:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1716531900000|2024-05-24 06:25:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1716532200000|2024-05-24 06:30:00|6.07|4.27|6.08|4.28|6.09|4.29|6.07|4.27|0
1716532500000|2024-05-24 06:35:00|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1716532800000|2024-05-24 06:40:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1716533100000|2024-05-24 06:45:00|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1716533400000|2024-05-24 06:50:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1716533700000|2024-05-24 06:55:00|6.09|4.29|6.09|4.29|6.1|4.3|6.08|4.28|0
1716534000000|2024-05-24 07:00:00|6.08|4.28|6.07|4.27|6.09|4.29|6.07|4.27|0
1716534300000|2024-05-24 07:05:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1716534600000|2024-05-24 07:10:00|6.09|4.29|6.09|4.29|6.1|4.3|6.08|4.28|0
1716534900000|2024-05-24 07:15:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1716535200000|2024-05-24 07:20:00|6.1|4.3|6.12|4.32|6.14|4.34|6.08|4.28|0
1716535500000|2024-05-24 07:25:00|6.13|4.33|6.11|4.31|6.13|4.33|6.11|4.31|0
1716535800000|2024-05-24 07:30:00|6.12|4.32|6.13|4.33|6.14|4.34|6.11|4.31|0
1716536100000|2024-05-24 07:35:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716536400000|2024-05-24 07:40:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1716536700000|2024-05-24 07:45:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1716537000000|2024-05-24 07:50:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1716537300000|2024-05-24 07:55:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1716537600000|2024-05-24 08:00:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1716537900000|2024-05-24 08:05:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1716538200000|2024-05-24 08:10:00|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1716538500000|2024-05-24 08:15:00|6.08|4.28|6.08|4.28|6.08|4.28|6.07|4.27|0
1716538800000|2024-05-24 08:20:00|6.07|4.27|6.07|4.27|6.07|4.27|6.06|4.26|0
1716539100000|2024-05-24 08:25:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1716539400000|2024-05-24 08:30:00|6.07|4.27|6.06|4.26|6.07|4.27|6.05|4.25|0
1716539700000|2024-05-24 08:35:00|6.07|4.27|6.05|4.25|6.07|4.27|6.05|4.25|0
1716540000000|2024-05-24 08:40:00|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1716540300000|2024-05-24 08:45:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1716540600000|2024-05-24 08:50:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1716540900000|2024-05-24 08:55:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1716541500000|2024-05-24 09:05:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1716541800000|2024-05-24 09:10:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1716542100000|2024-05-24 09:15:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1716542400000|2024-05-24 09:20:00|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1716542700000|2024-05-24 09:25:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1716543000000|2024-05-24 09:30:00|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1716543300000|2024-05-24 09:35:00|6.05|4.25|6.05|4.25|6.06|4.26|6.04|4.24|0
1716543600000|2024-05-24 09:40:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1716543900000|2024-05-24 09:45:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1716544200000|2024-05-24 09:50:00|6.05|4.25|6.05|4.25|6.06|4.26|6.04|4.24|0
1716544500000|2024-05-24 09:55:00|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1716544800000|2024-05-24 10:00:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1716545100000|2024-05-24 10:05:00|6.17|4.37|6.1|4.3|6.17|4.37|6.1|4.3|0
1716545400000|2024-05-24 10:10:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1716546000000|2024-05-24 10:20:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1716546300000|2024-05-24 10:25:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1716546900000|2024-05-24 10:35:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1716547200000|2024-05-24 10:40:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1716547500000|2024-05-24 10:45:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1716547800000|2024-05-24 10:50:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716548100000|2024-05-24 10:55:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716548400000|2024-05-24 11:00:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1716548700000|2024-05-24 11:05:00|6.1|4.3|6.09|4.29|6.1|4.3|6.08|4.28|0
1716549000000|2024-05-24 11:10:00|6.08|4.28|6.1|4.3|6.1|4.3|6.08|4.28|0
1716549300000|2024-05-24 11:15:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716549600000|2024-05-24 11:20:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716549900000|2024-05-24 11:25:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716550200000|2024-05-24 11:30:00|6.09|4.29|6.1|4.3|6.11|4.31|6.09|4.29|0
1716550500000|2024-05-24 11:35:00|6.11|4.31|6.1|4.3|6.12|4.32|6.1|4.3|0
1716550800000|2024-05-24 11:40:00|6.11|4.31|6.1|4.3|6.11|4.31|6.09|4.29|0
1716551100000|2024-05-24 11:45:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1716551400000|2024-05-24 11:50:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1716551700000|2024-05-24 11:55:00|6.14|4.34|6.05|4.25|6.14|4.34|6.04|4.24|0
1716552000000|2024-05-24 12:00:00|6.04|4.24|6.07|4.27|6.07|4.27|6.04|4.24|0
1716552300000|2024-05-24 12:05:00|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1716552600000|2024-05-24 12:10:00|6.06|4.26|6.08|4.28|6.08|4.28|6.06|4.26|0
1716552900000|2024-05-24 12:15:00|6.07|4.27|6.08|4.28|6.09|4.29|6.07|4.27|0
1716553200000|2024-05-24 12:20:00|6.09|4.29|6.09|4.29|6.1|4.3|6.08|4.28|0
1716553500000|2024-05-24 12:25:00|6.1|4.3|6.09|4.29|6.1|4.3|6.08|4.28|0
1716553800000|2024-05-24 12:30:00|6.1|4.3|6.05|4.25|6.1|4.3|6.04|4.24|0
1716554100000|2024-05-24 12:35:00|6.04|4.24|6.02|4.22|6.04|4.24|6.02|4.22|0
1716554400000|2024-05-24 12:40:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1716554700000|2024-05-24 12:45:00|6.02|4.22|6.05|4.25|6.07|4.27|6.02|4.22|0
1716555000000|2024-05-24 12:50:00|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1716555300000|2024-05-24 12:55:00|6.07|4.27|6.05|4.25|6.07|4.27|6.05|4.25|0
1716555600000|2024-05-24 13:00:00|6.06|4.26|6.04|4.24|6.06|4.26|6.02|4.22|0
1716555900000|2024-05-24 13:05:00|6.05|4.25|6.05|4.25|6.06|4.26|6.04|4.24|0
1716556200000|2024-05-24 13:10:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1716556500000|2024-05-24 13:15:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1716556800000|2024-05-24 13:20:00|6.05|4.25|6.06|4.26|6.07|4.27|6.05|4.25|0
1716557100000|2024-05-24 13:25:00|6.05|4.25|6.01|4.21|6.06|4.26|6.01|4.21|0
1716557400000|2024-05-24 13:30:00|6.02|4.22|6.01|4.21|6.06|4.26|6.01|4.21|0
1716557700000|2024-05-24 13:35:00|6|4.2|6.03|4.23|6.04|4.24|6|4.2|0
1716558000000|2024-05-24 13:40:00|6.04|4.24|6.01|4.21|6.05|4.25|6.01|4.21|0
1716558300000|2024-05-24 13:45:00|6|4.2|6.06|4.26|6.06|4.26|6|4.2|0
1716558600000|2024-05-24 13:50:00|6.05|4.25|6.09|4.29|6.1|4.3|6.05|4.25|0
1716558900000|2024-05-24 13:55:00|6.08|4.28|6.07|4.27|6.09|4.29|6.06|4.26|0
1716559200000|2024-05-24 14:00:00|6.04|4.24|6.02|4.22|6.05|4.25|5.98|4.18|0
1716559500000|2024-05-24 14:05:00|6.01|4.21|6.01|4.21|6.03|4.23|5.99|4.19|0
1716559800000|2024-05-24 14:10:00|6.02|4.22|6.02|4.22|6.02|4.22|5.99|4.19|0
1716560100000|2024-05-24 14:15:00|6.01|4.21|5.98|4.18|6.02|4.22|5.98|4.18|0
1716560400000|2024-05-24 14:20:00|5.99|4.19|5.96|4.16|6|4.2|5.96|4.16|0
1716560700000|2024-05-24 14:25:00|5.97|4.17|5.95|4.15|5.98|4.18|5.94|4.14|0
1716561000000|2024-05-24 14:30:00|5.96|4.16|5.95|4.15|5.96|4.16|5.94|4.14|0
1716561300000|2024-05-24 14:35:00|5.96|4.16|5.97|4.17|5.98|4.18|5.95|4.15|0
1716561600000|2024-05-24 14:40:00|5.98|4.18|6|4.2|6.01|4.21|5.97|4.17|0
1716561900000|2024-05-24 14:45:00|6.01|4.21|5.91|4.11|6.01|4.21|5.91|4.11|0
1716562200000|2024-05-24 14:50:00|5.9|4.1|5.89|4.09|5.92|4.12|5.89|4.09|0
1716562500000|2024-05-24 14:55:00|5.88|4.08|5.86|4.06|5.89|4.09|5.86|4.06|0
1716562800000|2024-05-24 15:00:00|5.87|4.07|5.8|4|5.88|4.08|5.8|4|0
1716563100000|2024-05-24 15:05:00|5.81|4.01|5.96|4.16|6.07|4.27|5.8|4|0
1716563400000|2024-05-24 15:10:00|5.95|4.15|5.92|4.12|5.95|4.15|5.92|4.12|0
1716563700000|2024-05-24 15:15:00|5.93|4.13|5.94|4.14|5.95|4.15|5.92|4.12|0
1716564000000|2024-05-24 15:20:00|5.95|4.15|5.95|4.15|5.96|4.16|5.94|4.14|0
1716564300000|2024-05-24 15:25:00|5.94|4.14|5.97|4.17|5.97|4.17|5.94|4.14|0
1716564600000|2024-05-24 15:30:00|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1716564900000|2024-05-24 15:35:00|5.95|4.15|6.01|4.21|6.01|4.21|5.95|4.15|0
1716565200000|2024-05-24 15:40:00|6|4.2|5.98|4.18|6.01|4.21|5.97|4.17|0
1716565500000|2024-05-24 15:45:00|5.99|4.19|6|4.2|6.01|4.21|5.99|4.19|0
1716565800000|2024-05-24 15:50:00|6.01|4.21|5.99|4.19|6.02|4.22|5.99|4.19|0
1716566100000|2024-05-24 15:55:00|5.98|4.18|5.99|4.19|6|4.2|5.98|4.18|0
1716566400000|2024-05-24 16:00:00|5.98|4.18|5.97|4.17|5.99|4.19|5.97|4.17|0
1716566700000|2024-05-24 16:05:00|5.98|4.18|5.97|4.17|5.99|4.19|5.96|4.16|0
1716567000000|2024-05-24 16:10:00|5.96|4.16|5.96|4.16|5.97|4.17|5.95|4.15|0
1716567300000|2024-05-24 16:15:00|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1716567600000|2024-05-24 16:20:00|5.95|4.15|5.95|4.15|5.96|4.16|5.95|4.15|0
1716567900000|2024-05-24 16:25:00|5.94|4.14|5.95|4.15|5.96|4.16|5.94|4.14|0
1716568200000|2024-05-24 16:30:00|5.96|4.16|5.96|4.16|5.97|4.17|5.95|4.15|0
1716568500000|2024-05-24 16:35:00|5.97|4.17|5.99|4.19|5.99|4.19|5.96|4.16|0
1716568800000|2024-05-24 16:40:00|5.98|4.18|5.98|4.18|5.99|4.19|5.97|4.17|0
1716569100000|2024-05-24 16:45:00|5.99|4.19|5.98|4.18|5.99|4.19|5.97|4.17|0
1716569400000|2024-05-24 16:50:00|5.99|4.19|5.95|4.15|5.99|4.19|5.95|4.15|0
1716569700000|2024-05-24 16:55:00|5.96|4.16|6|4.2|6|4.2|5.95|4.15|0
1716570000000|2024-05-24 17:00:00|5.99|4.19|6|4.2|6|4.2|5.98|4.18|0
1716570300000|2024-05-24 17:05:00|5.99|4.19|6.01|4.21|6.01|4.21|5.99|4.19|0
1716570600000|2024-05-24 17:10:00|6|4.2|5.97|4.17|6.01|4.21|5.97|4.17|0
1716570900000|2024-05-24 17:15:00|5.98|4.18|5.98|4.18|5.99|4.19|5.97|4.17|0
1716571200000|2024-05-24 17:20:00|5.97|4.17|5.96|4.16|5.98|4.18|5.96|4.16|0
1716571500000|2024-05-24 17:25:00|5.95|4.15|5.96|4.16|5.97|4.17|5.94|4.14|0
1716571800000|2024-05-24 17:30:00|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1716572100000|2024-05-24 17:35:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1716572400000|2024-05-24 17:40:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1716572700000|2024-05-24 17:45:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1716573000000|2024-05-24 17:50:00|5.97|4.17|5.97|4.17|5.98|4.18|5.97|4.17|0
1716573300000|2024-05-24 17:55:00|5.96|4.16|5.97|4.17|5.97|4.17|5.95|4.15|0
1716573600000|2024-05-24 18:00:00|5.96|4.16|5.94|4.14|5.96|4.16|5.94|4.14|0
1716573900000|2024-05-24 18:05:00|5.93|4.13|5.93|4.13|5.94|4.14|5.92|4.12|0
1716574200000|2024-05-24 18:10:00|5.94|4.14|5.94|4.14|5.95|4.15|5.93|4.13|0
1716574500000|2024-05-24 18:15:00|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1716574800000|2024-05-24 18:20:00|5.94|4.14|5.97|4.17|5.97|4.17|5.93|4.13|0
1716575100000|2024-05-24 18:25:00|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1716575400000|2024-05-24 18:30:00|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1716575700000|2024-05-24 18:35:00|5.98|4.18|5.96|4.16|6|4.2|5.96|4.16|0
1716576000000|2024-05-24 18:40:00|5.97|4.17|5.97|4.17|5.98|4.18|5.97|4.17|0
1716576300000|2024-05-24 18:45:00|5.98|4.18|5.97|4.17|5.98|4.18|5.96|4.16|0
1716576600000|2024-05-24 18:50:00|5.96|4.16|5.99|4.19|5.99|4.19|5.96|4.16|0
1716576900000|2024-05-24 18:55:00|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1716577200000|2024-05-24 19:00:00|6.01|4.21|5.88|4.08|6.06|4.26|5.85|4.05|0
1716577500000|2024-05-24 19:05:00|5.87|4.07|5.86|4.06|5.88|4.08|5.86|4.06|0
1716577800000|2024-05-24 19:10:00|5.87|4.07|5.86|4.06|5.87|4.07|5.85|4.05|0
1716578100000|2024-05-24 19:15:00|5.85|4.05|5.84|4.04|5.87|4.07|5.84|4.04|0
1716578400000|2024-05-24 19:20:00|5.85|4.05|5.85|4.05|5.86|4.06|5.84|4.04|0
1716578700000|2024-05-24 19:25:00|5.84|4.04|5.85|4.05|5.85|4.05|5.84|4.04|0
1716579000000|2024-05-24 19:30:00|5.86|4.06|5.82|4.02|5.86|4.06|5.82|4.02|0
1716579300000|2024-05-24 19:35:00|5.83|4.03|5.82|4.02|5.83|4.03|5.8|4|0
1716579600000|2024-05-24 19:40:00|5.83|4.03|5.85|4.05|5.85|4.05|5.83|4.03|0
1716579900000|2024-05-24 19:45:00|5.84|4.04|5.85|4.05|5.85|4.05|5.83|4.03|0
1716580200000|2024-05-24 19:50:00|5.86|4.06|5.83|4.03|5.86|4.06|5.82|4.02|0
1716580500000|2024-05-24 19:55:00|5.82|4.02|5.8|4|5.84|4.04|5.8|4|0
1716580800000|2024-05-24 20:00:00|5.79|3.99|5.81|4.01|5.81|4.01|5.79|3.99|0
1716581100000|2024-05-24 20:05:00|5.8|4|5.8|4|5.81|4.01|5.8|4|0
1716581400000|2024-05-24 20:10:00|5.81|4.01|5.81|4.01|5.81|4.01|5.8|4|0
1716769200000|2024-05-27 00:20:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1716769800000|2024-05-27 00:30:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1716770100000|2024-05-27 00:35:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716770400000|2024-05-27 00:40:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716771000000|2024-05-27 00:50:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716771600000|2024-05-27 01:00:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716771900000|2024-05-27 01:05:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1716772200000|2024-05-27 01:10:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1716772500000|2024-05-27 01:15:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1716772800000|2024-05-27 01:20:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716773100000|2024-05-27 01:25:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1716773400000|2024-05-27 01:30:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1716773700000|2024-05-27 01:35:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1716774000000|2024-05-27 01:40:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1716774600000|2024-05-27 01:50:00|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1716774900000|2024-05-27 01:55:00|6.08|4.28|6.08|4.28|6.08|4.28|6.07|4.27|0
1716775500000|2024-05-27 02:05:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1716776400000|2024-05-27 02:20:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1716776700000|2024-05-27 02:25:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716777000000|2024-05-27 02:30:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1716777300000|2024-05-27 02:35:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1716778200000|2024-05-27 02:50:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1716778500000|2024-05-27 02:55:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1716779100000|2024-05-27 03:05:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1716779700000|2024-05-27 03:15:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1716780000000|2024-05-27 03:20:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1716780900000|2024-05-27 03:35:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1716782100000|2024-05-27 03:55:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1716783000000|2024-05-27 04:10:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1716783600000|2024-05-27 04:20:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1716783900000|2024-05-27 04:25:00|6.07|4.27|6.07|4.27|6.07|4.27|6.07|4.27|0
1716784500000|2024-05-27 04:35:00|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1716785100000|2024-05-27 04:45:00|6.08|4.28|6.08|4.28|6.08|4.28|6.07|4.27|0
1716785400000|2024-05-27 04:50:00|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1716786000000|2024-05-27 05:00:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1716786600000|2024-05-27 05:10:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1716786900000|2024-05-27 05:15:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1716787200000|2024-05-27 05:20:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1716787500000|2024-05-27 05:25:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1716788400000|2024-05-27 05:40:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1716789000000|2024-05-27 05:50:00|6.06|4.26|6.05|4.25|6.06|4.26|6.04|4.24|0
1716789300000|2024-05-27 05:55:00|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1716789600000|2024-05-27 06:00:00|6.04|4.24|6.05|4.25|6.06|4.26|6.04|4.24|0
1716789900000|2024-05-27 06:05:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1716790200000|2024-05-27 06:10:00|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1716790500000|2024-05-27 06:15:00|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1716791100000|2024-05-27 06:25:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1716791700000|2024-05-27 06:35:00|6.04|4.24|6.15|4.35|6.19|4.39|6.02|4.22|0
1716792000000|2024-05-27 06:40:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1716792300000|2024-05-27 06:45:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716792600000|2024-05-27 06:50:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716792900000|2024-05-27 06:55:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716793200000|2024-05-27 07:00:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1716793500000|2024-05-27 07:05:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1716793800000|2024-05-27 07:10:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716794100000|2024-05-27 07:15:00|6.12|4.32|6.1|4.3|6.12|4.32|6.1|4.3|0
1716794400000|2024-05-27 07:20:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716794700000|2024-05-27 07:25:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1716795000000|2024-05-27 07:30:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1716795300000|2024-05-27 07:35:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1716795600000|2024-05-27 07:40:00|6.13|4.33|6.12|4.32|6.13|4.33|6.11|4.31|0
1716795900000|2024-05-27 07:45:00|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1716796200000|2024-05-27 07:50:00|6.13|4.33|6.11|4.31|6.13|4.33|6.11|4.31|0
1716796500000|2024-05-27 07:55:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716797400000|2024-05-27 08:10:00|6.12|4.32|6.13|4.33|6.13|4.33|6.11|4.31|0
1716797700000|2024-05-27 08:15:00|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1716798000000|2024-05-27 08:20:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1716798300000|2024-05-27 08:25:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716798900000|2024-05-27 08:35:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1716799200000|2024-05-27 08:40:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1716799500000|2024-05-27 08:45:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716799800000|2024-05-27 08:50:00|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1716800100000|2024-05-27 08:55:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1716800400000|2024-05-27 09:00:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1716800700000|2024-05-27 09:05:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1716801000000|2024-05-27 09:10:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716801300000|2024-05-27 09:15:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1716802500000|2024-05-27 09:35:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1716802800000|2024-05-27 09:40:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1716803100000|2024-05-27 09:45:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1716803400000|2024-05-27 09:50:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1716803700000|2024-05-27 09:55:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1716804000000|2024-05-27 10:00:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1716804900000|2024-05-27 10:15:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716805200000|2024-05-27 10:20:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1716805500000|2024-05-27 10:25:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1716805800000|2024-05-27 10:30:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716806400000|2024-05-27 10:40:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1716806700000|2024-05-27 10:45:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1716807000000|2024-05-27 10:50:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1716807300000|2024-05-27 10:55:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1716808200000|2024-05-27 11:10:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1716808500000|2024-05-27 11:15:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1716809700000|2024-05-27 11:35:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1716810300000|2024-05-27 11:45:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1716810600000|2024-05-27 11:50:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1716811200000|2024-05-27 12:00:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1716811500000|2024-05-27 12:05:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1716811800000|2024-05-27 12:10:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1716812100000|2024-05-27 12:15:00|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1716812400000|2024-05-27 12:20:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1716812700000|2024-05-27 12:25:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1716813000000|2024-05-27 12:30:00|6.09|4.29|6.08|4.28|6.09|4.29|6.07|4.27|0
1716813300000|2024-05-27 12:35:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1716813600000|2024-05-27 12:40:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1716813900000|2024-05-27 12:45:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716814200000|2024-05-27 12:50:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716814500000|2024-05-27 12:55:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716814800000|2024-05-27 13:00:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1716815100000|2024-05-27 13:05:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1716815400000|2024-05-27 13:10:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716815700000|2024-05-27 13:15:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1716816000000|2024-05-27 13:20:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1716816600000|2024-05-27 13:30:00|6.08|4.28|6.06|4.26|6.09|4.29|6.06|4.26|0
1716816900000|2024-05-27 13:35:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1716817200000|2024-05-27 13:40:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1716817500000|2024-05-27 13:45:00|6.05|4.25|6.07|4.27|6.07|4.27|6.05|4.25|0
1716817800000|2024-05-27 13:50:00|6.08|4.28|6.09|4.29|6.09|4.29|6.07|4.27|0
1716818700000|2024-05-27 14:05:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1716819000000|2024-05-27 14:10:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1716819300000|2024-05-27 14:15:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1716819600000|2024-05-27 14:20:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1716820200000|2024-05-27 14:30:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1716820500000|2024-05-27 14:35:00|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1716820800000|2024-05-27 14:40:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1716821400000|2024-05-27 14:50:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1716821700000|2024-05-27 14:55:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1716822000000|2024-05-27 15:00:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1716822300000|2024-05-27 15:05:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1716822600000|2024-05-27 15:10:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1716823200000|2024-05-27 15:20:00|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1716823500000|2024-05-27 15:25:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1716823800000|2024-05-27 15:30:00|6.01|4.21|6.07|4.27|6.07|4.27|6.01|4.21|0
1716824100000|2024-05-27 15:35:00|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1716824700000|2024-05-27 15:45:00|6.06|4.26|6.06|4.26|6.07|4.27|6.06|4.26|0
1716825300000|2024-05-27 15:55:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1716825600000|2024-05-27 16:00:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1716825900000|2024-05-27 16:05:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1716826500000|2024-05-27 16:15:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1716826800000|2024-05-27 16:20:00|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1716827100000|2024-05-27 16:25:00|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1716827400000|2024-05-27 16:30:00|6.05|4.25|6.05|4.25|6.05|4.25|6.04|4.24|0
1716827700000|2024-05-27 16:35:00|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1716828000000|2024-05-27 16:40:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1716828300000|2024-05-27 16:45:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1716828600000|2024-05-27 16:50:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1716829200000|2024-05-27 17:00:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1716829500000|2024-05-27 17:05:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1716829800000|2024-05-27 17:10:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1716830400000|2024-05-27 17:20:00|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1716830700000|2024-05-27 17:25:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1716833100000|2024-05-27 18:05:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1716833400000|2024-05-27 18:10:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1716833700000|2024-05-27 18:15:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1716834300000|2024-05-27 18:25:00|6.56|3.68|6.56|3.68|6.56|3.68|6.56|3.68|0
1716834900000|2024-05-27 18:35:00|6.57|3.69|6.57|3.69|6.57|3.69|6.57|3.69|0
1716836400000|2024-05-27 19:00:00|6.56|3.68|6.57|3.69|6.57|3.69|6.56|3.68|0
1716837600000|2024-05-27 19:20:00|6.56|3.68|6.56|3.68|6.57|3.69|6.56|3.68|0
1716837900000|2024-05-27 19:25:00|6.57|3.69|6.56|3.68|6.57|3.69|6.56|3.68|0
1716838200000|2024-05-27 19:30:00|6.57|3.69|6.56|3.68|6.57|3.69|6.56|3.68|0
1716838500000|2024-05-27 19:35:00|6.57|3.69|6.57|3.69|6.57|3.69|6.56|3.68|0
1716838800000|2024-05-27 19:40:00|6.56|3.68|6.56|3.68|6.57|3.69|6.56|3.68|0
1716839100000|2024-05-27 19:45:00|6.57|3.69|6.57|3.69|6.57|3.69|6.57|3.69|0
1716839700000|2024-05-27 19:55:00|6.56|3.68|6.57|3.69|6.57|3.69|6.56|3.68|0
1716840300000|2024-05-27 20:05:00|6.56|3.68|6.56|3.68|6.56|3.68|6.56|3.68|0
1716841800000|2024-05-27 20:30:00|6.57|3.69|6.57|3.69|6.57|3.69|6.57|3.69|0
1716842400000|2024-05-27 20:40:00|6.56|3.68|6.56|3.68|6.56|3.68|6.56|3.68|0
1716843000000|2024-05-27 20:50:00|6.57|3.69|6.56|3.68|6.57|3.69|6.56|3.68|0
1716846600000|2024-05-27 21:50:00|6.55|3.67|6.55|3.67|6.55|3.67|6.55|3.67|0
1716847200000|2024-05-27 22:00:00|6.54|3.66|6.57|3.69|6.57|3.69|6.54|3.66|0
1716847800000|2024-05-27 22:10:00|6.58|3.7|6.58|3.7|6.58|3.7|6.57|3.69|0
1716848400000|2024-05-27 22:20:00|6.59|3.71|6.59|3.71|6.59|3.71|6.59|3.71|0
1716848700000|2024-05-27 22:25:00|6.6|3.72|6.6|3.72|6.6|3.72|6.6|3.72|0
1716849000000|2024-05-27 22:30:00|6.59|3.71|6.6|3.72|6.6|3.72|6.59|3.71|0
1716849300000|2024-05-27 22:35:00|6.61|3.73|6.61|3.73|6.62|3.74|6.61|3.73|0
1716849600000|2024-05-27 22:40:00|6.6|3.72|6.6|3.72|6.61|3.73|6.6|3.72|0
1716849900000|2024-05-27 22:45:00|6.59|3.71|6.59|3.71|6.59|3.71|6.59|3.71|0
1716850200000|2024-05-27 22:50:00|6.58|3.7|6.59|3.71|6.59|3.71|6.58|3.7|0
1716850500000|2024-05-27 22:55:00|6.58|3.7|6.58|3.7|6.59|3.71|6.58|3.7|0
1716850800000|2024-05-27 23:00:00|6.59|3.71|6.59|3.71|6.59|3.71|6.59|3.71|0
1716851100000|2024-05-27 23:05:00|6.58|3.7|6.58|3.7|6.58|3.7|6.58|3.7|0
1716851400000|2024-05-27 23:10:00|6.59|3.71|6.59|3.71|6.59|3.71|6.59|3.71|0
1716851700000|2024-05-27 23:15:00|6.58|3.7|6.58|3.7|6.58|3.7|6.58|3.7|0
1716852000000|2024-05-27 23:20:00|6.59|3.71|6.59|3.71|6.59|3.71|6.58|3.7|0
1716853500000|2024-05-27 23:45:00|6.6|3.72|6.6|3.72|6.6|3.72|6.59|3.71|0
1716853800000|2024-05-27 23:50:00|6.59|3.71|6.6|3.72|6.6|3.72|6.59|3.71|0
1716854100000|2024-05-27 23:55:00|6.61|3.73|6.61|3.73|6.61|3.73|6.6|3.72|0
1716854400000|2024-05-28 00:00:00|6.62|3.74|6.6|3.72|6.62|3.74|6.6|3.72|0
1716854700000|2024-05-28 00:05:00|6.61|3.73|6.61|3.73|6.61|3.73|6.6|3.72|0
1716855000000|2024-05-28 00:10:00|6.62|3.74|6.62|3.74|6.63|3.75|6.61|3.73|0
1716855300000|2024-05-28 00:15:00|6.61|3.73|6.61|3.73|6.61|3.73|6.6|3.72|0
1716855600000|2024-05-28 00:20:00|6.6|3.72|6.61|3.73|6.62|3.74|6.6|3.72|0
1716855900000|2024-05-28 00:25:00|6.62|3.74|6.62|3.74|6.62|3.74|6.61|3.73|0
1716856200000|2024-05-28 00:30:00|6.61|3.73|6.72|3.84|6.72|3.84|6.61|3.73|0
1716856500000|2024-05-28 00:35:00|6.71|3.83|6.71|3.83|6.71|3.83|6.7|3.82|0
1716856800000|2024-05-28 00:40:00|6.7|3.82|6.71|3.83|6.71|3.83|6.7|3.82|0
1716857100000|2024-05-28 00:45:00|6.72|3.84|6.72|3.84|6.72|3.84|6.71|3.83|0
1716857400000|2024-05-28 00:50:00|6.71|3.83|6.71|3.83|6.71|3.83|6.71|3.83|0
1716858000000|2024-05-28 01:00:00|6.7|3.82|6.7|3.82|6.71|3.83|6.7|3.82|0
1716858600000|2024-05-28 01:10:00|6.71|3.83|6.7|3.82|6.71|3.83|6.7|3.82|0
1716858900000|2024-05-28 01:15:00|6.71|3.83|6.71|3.83|6.71|3.83|6.71|3.83|0
1716859200000|2024-05-28 01:20:00|6.7|3.82|6.7|3.82|6.71|3.83|6.7|3.82|0
1716859800000|2024-05-28 01:30:00|6.69|3.81|6.68|3.8|6.7|3.82|6.68|3.8|0
1716860100000|2024-05-28 01:35:00|6.69|3.81|6.69|3.81|6.69|3.81|6.68|3.8|0
1716860400000|2024-05-28 01:40:00|6.68|3.8|6.7|3.82|6.7|3.82|6.68|3.8|0
1716860700000|2024-05-28 01:45:00|6.69|3.81|6.68|3.8|6.7|3.82|6.68|3.8|0
1716861300000|2024-05-28 01:55:00|6.69|3.81|6.68|3.8|6.69|3.81|6.68|3.8|0
1716861900000|2024-05-28 02:05:00|6.69|3.81|6.68|3.8|6.69|3.81|6.68|3.8|0
1716862500000|2024-05-28 02:15:00|6.67|3.79|6.68|3.8|6.68|3.8|6.67|3.79|0
1716862800000|2024-05-28 02:20:00|6.67|3.79|6.68|3.8|6.68|3.8|6.67|3.79|0
1716863400000|2024-05-28 02:30:00|6.69|3.81|6.68|3.8|6.69|3.81|6.68|3.8|0
1716863700000|2024-05-28 02:35:00|6.69|3.81|6.68|3.8|6.69|3.81|6.68|3.8|0
1716864600000|2024-05-28 02:50:00|6.67|3.79|6.67|3.79|6.67|3.79|6.67|3.79|0
1716864900000|2024-05-28 02:55:00|6.68|3.8|6.67|3.79|6.68|3.8|6.67|3.79|0
1716865200000|2024-05-28 03:00:00|6.68|3.8|6.68|3.8|6.68|3.8|6.68|3.8|0
1716865500000|2024-05-28 03:05:00|6.67|3.79|6.67|3.79|6.68|3.8|6.67|3.79|0
1716865800000|2024-05-28 03:10:00|6.66|3.78|6.66|3.78|6.66|3.78|6.66|3.78|0
1716866100000|2024-05-28 03:15:00|6.67|3.79|6.67|3.79|6.67|3.79|6.67|3.79|0
1716866400000|2024-05-28 03:20:00|6.66|3.78|6.66|3.78|6.66|3.78|6.66|3.78|0
1716866700000|2024-05-28 03:25:00|6.67|3.79|6.66|3.78|6.67|3.79|6.66|3.78|0
1716867000000|2024-05-28 03:30:00|6.65|3.77|6.66|3.78|6.66|3.78|6.65|3.77|0
1716867300000|2024-05-28 03:35:00|6.65|3.77|6.66|3.78|6.66|3.78|6.65|3.77|0
1716867600000|2024-05-28 03:40:00|6.65|3.77|6.65|3.77|6.65|3.77|6.65|3.77|0
1716867900000|2024-05-28 03:45:00|6.66|3.78|6.66|3.78|6.66|3.78|6.65|3.77|0
1716868200000|2024-05-28 03:50:00|6.65|3.77|6.65|3.77|6.65|3.77|6.65|3.77|0
1716868500000|2024-05-28 03:55:00|6.66|3.78|6.65|3.77|6.66|3.78|6.65|3.77|0
1716869100000|2024-05-28 04:05:00|6.66|3.78|6.65|3.77|6.66|3.78|6.65|3.77|0
1716870600000|2024-05-28 04:30:00|6.64|3.76|6.65|3.77|6.65|3.77|6.64|3.76|0
1716871500000|2024-05-28 04:45:00|6.66|3.78|6.66|3.78|6.66|3.78|6.65|3.77|0
1716872400000|2024-05-28 05:00:00|6.67|3.79|6.66|3.78|6.67|3.79|6.66|3.78|0
1716872700000|2024-05-28 05:05:00|6.67|3.79|6.66|3.78|6.67|3.79|6.66|3.78|0
1716873300000|2024-05-28 05:15:00|6.67|3.79|6.67|3.79|6.67|3.79|6.67|3.79|0
1716873600000|2024-05-28 05:20:00|6.66|3.78|6.66|3.78|6.66|3.78|6.66|3.78|0
1716874200000|2024-05-28 05:30:00|6.67|3.79|6.67|3.79|6.67|3.79|6.67|3.79|0
1716874500000|2024-05-28 05:35:00|6.66|3.78|6.66|3.78|6.67|3.79|6.66|3.78|0
1716874800000|2024-05-28 05:40:00|6.67|3.79|6.65|3.77|6.67|3.79|6.65|3.77|0
1716875100000|2024-05-28 05:45:00|6.66|3.78|6.66|3.78|6.66|3.78|6.65|3.77|0
1716875400000|2024-05-28 05:50:00|6.65|3.77|6.65|3.77|6.65|3.77|6.65|3.77|0
1716876000000|2024-05-28 06:00:00|6.66|3.78|6.66|3.78|6.68|3.8|6.66|3.78|0
1716876300000|2024-05-28 06:05:00|6.67|3.79|6.67|3.79|6.68|3.8|6.67|3.79|0
1716876600000|2024-05-28 06:10:00|6.66|3.78|6.66|3.78|6.66|3.78|6.66|3.78|0
1716876900000|2024-05-28 06:15:00|6.67|3.79|6.67|3.79|6.67|3.79|6.66|3.78|0
1716877200000|2024-05-28 06:20:00|6.66|3.78|6.66|3.78|6.67|3.79|6.66|3.78|0
1716877500000|2024-05-28 06:25:00|6.67|3.79|6.66|3.78|6.67|3.79|6.66|3.78|0
1716877800000|2024-05-28 06:30:00|6.65|3.77|6.65|3.77|6.65|3.77|6.65|3.77|0
1716878100000|2024-05-28 06:35:00|6.64|3.76|6.64|3.76|6.65|3.77|6.63|3.75|0
1716878400000|2024-05-28 06:40:00|6.63|3.75|6.64|3.76|6.64|3.76|6.63|3.75|0
1716878700000|2024-05-28 06:45:00|6.63|3.75|6.63|3.75|6.64|3.76|6.63|3.75|0
1716879600000|2024-05-28 07:00:00|6.62|3.74|6.08|4.28|6.63|4.28|6.07|3.74|0
1716879900000|2024-05-28 07:05:00|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1716880200000|2024-05-28 07:10:00|6.08|4.28|6.12|4.32|6.12|4.32|6.08|4.28|0
1716880500000|2024-05-28 07:15:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1716880800000|2024-05-28 07:20:00|6.13|4.33|6.11|4.31|6.13|4.33|6.11|4.31|0
1716881100000|2024-05-28 07:25:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1716881400000|2024-05-28 07:30:00|6.07|4.27|6.07|4.27|6.07|4.27|6.06|4.26|0
1716881700000|2024-05-28 07:35:00|6.06|4.26|6.06|4.26|6.07|4.27|6.05|4.25|0
1716882000000|2024-05-28 07:40:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1716882300000|2024-05-28 07:45:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1716882600000|2024-05-28 07:50:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1716882900000|2024-05-28 07:55:00|6.07|4.27|6.06|4.26|6.07|4.27|6.05|4.25|0
1716883200000|2024-05-28 08:00:00|6.05|4.25|6.03|4.23|6.05|4.25|6.03|4.23|0
1716883500000|2024-05-28 08:05:00|6.04|4.24|6.03|4.23|6.04|4.24|6.02|4.22|0
1716883800000|2024-05-28 08:10:00|6.02|4.22|6|4.2|6.02|4.22|6|4.2|0
1716884100000|2024-05-28 08:15:00|5.99|4.19|6|4.2|6|4.2|5.98|4.18|0
1716884400000|2024-05-28 08:20:00|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1716884700000|2024-05-28 08:25:00|6|4.2|6|4.2|6|4.2|5.99|4.19|0
1716885000000|2024-05-28 08:30:00|5.99|4.19|5.98|4.18|6|4.2|5.98|4.18|0
1716885300000|2024-05-28 08:35:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1716885600000|2024-05-28 08:40:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1716885900000|2024-05-28 08:45:00|5.99|4.19|5.97|4.17|6|4.2|5.97|4.17|0
1716886200000|2024-05-28 08:50:00|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1716886500000|2024-05-28 08:55:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1716886800000|2024-05-28 09:00:00|5.97|4.17|5.98|4.18|5.99|4.19|5.97|4.17|0
1716887100000|2024-05-28 09:05:00|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1716887400000|2024-05-28 09:10:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1716887700000|2024-05-28 09:15:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1716888000000|2024-05-28 09:20:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1716888300000|2024-05-28 09:25:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1716888900000|2024-05-28 09:35:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1716889200000|2024-05-28 09:40:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1716889800000|2024-05-28 09:50:00|5.97|4.17|5.97|4.17|5.98|4.18|5.97|4.17|0
1716890100000|2024-05-28 09:55:00|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1716890400000|2024-05-28 10:00:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1716890700000|2024-05-28 10:05:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1716891000000|2024-05-28 10:10:00|5.98|4.18|5.99|4.19|6|4.2|5.98|4.18|0
1716891300000|2024-05-28 10:15:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1716891600000|2024-05-28 10:20:00|6.02|4.22|6.06|4.26|6.06|4.26|6.01|4.21|0
1716891900000|2024-05-28 10:25:00|6.05|4.25|6.08|4.28|6.08|4.28|6.05|4.25|0
1716892200000|2024-05-28 10:30:00|6.07|4.27|6.05|4.25|6.07|4.27|6.05|4.25|0
1716892500000|2024-05-28 10:35:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1716892800000|2024-05-28 10:40:00|6.05|4.25|6.05|4.25|6.05|4.25|6.04|4.24|0
1716893100000|2024-05-28 10:45:00|6.06|4.26|6.07|4.27|6.08|4.28|6.06|4.26|0
1716893400000|2024-05-28 10:50:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1716893700000|2024-05-28 10:55:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1716894000000|2024-05-28 11:00:00|6.07|4.27|6.06|4.26|6.08|4.28|6.06|4.26|0
1716894300000|2024-05-28 11:05:00|6.05|4.25|6.06|4.26|6.06|4.26|6.05|4.25|0
1716894600000|2024-05-28 11:10:00|6.05|4.25|6.04|4.24|6.06|4.26|6.04|4.24|0
1716894900000|2024-05-28 11:15:00|6.05|4.25|6.05|4.25|6.06|4.26|6.04|4.24|0
1716895200000|2024-05-28 11:20:00|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1716895500000|2024-05-28 11:25:00|6.06|4.26|6.06|4.26|6.07|4.27|6.06|4.26|0
1716895800000|2024-05-28 11:30:00|6.05|4.25|6.06|4.26|6.07|4.27|6.05|4.25|0
1716896100000|2024-05-28 11:35:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1716896400000|2024-05-28 11:40:00|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1716896700000|2024-05-28 11:45:00|6.05|4.25|6.05|4.25|6.05|4.25|6.05|4.25|0
1716897000000|2024-05-28 11:50:00|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1716897300000|2024-05-28 11:55:00|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1716897600000|2024-05-28 12:00:00|6.05|4.25|6.05|4.25|6.05|4.25|6.04|4.24|0
1716897900000|2024-05-28 12:05:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1716898200000|2024-05-28 12:10:00|6.02|4.22|6.02|4.22|6.03|4.23|6.02|4.22|0
1716898500000|2024-05-28 12:15:00|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1716898800000|2024-05-28 12:20:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1716899100000|2024-05-28 12:25:00|6.04|4.24|5.99|4.19|6.04|4.24|5.98|4.18|0
1716899400000|2024-05-28 12:30:00|5.98|4.18|5.99|4.19|6|4.2|5.98|4.18|0
1716899700000|2024-05-28 12:35:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1716900000000|2024-05-28 12:40:00|5.99|4.19|6.01|4.21|6.01|4.21|5.99|4.19|0
1716900300000|2024-05-28 12:45:00|6.02|4.22|6.01|4.21|6.03|4.23|6.01|4.21|0
1716900600000|2024-05-28 12:50:00|6|4.2|5.99|4.19|6|4.2|5.98|4.18|0
1716900900000|2024-05-28 12:55:00|5.98|4.18|5.99|4.19|6|4.2|5.98|4.18|0
1716901200000|2024-05-28 13:00:00|6|4.2|6.02|4.22|6.02|4.22|5.99|4.19|0
1716901500000|2024-05-28 13:05:00|6.03|4.23|6.01|4.21|6.03|4.23|6|4.2|0
1716901800000|2024-05-28 13:10:00|6|4.2|6|4.2|6|4.2|5.99|4.19|0
1716902100000|2024-05-28 13:15:00|5.99|4.19|5.98|4.18|6|4.2|5.98|4.18|0
1716902400000|2024-05-28 13:20:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1716902700000|2024-05-28 13:25:00|5.99|4.19|5.99|4.19|6|4.2|5.98|4.18|0
1716903000000|2024-05-28 13:30:00|6|4.2|5.99|4.19|6|4.2|5.97|4.17|0
1716903300000|2024-05-28 13:35:00|5.98|4.18|6|4.2|6.02|4.22|5.98|4.18|0
1716903600000|2024-05-28 13:40:00|5.99|4.19|6.02|4.22|6.02|4.22|5.99|4.19|0
1716903900000|2024-05-28 13:45:00|6.04|4.24|6.05|4.25|6.06|4.26|6.04|4.24|0
1716904200000|2024-05-28 13:50:00|6.06|4.26|6.06|4.26|6.06|4.26|6.04|4.24|0
1716904500000|2024-05-28 13:55:00|6.05|4.25|6.07|4.27|6.08|4.28|6.05|4.25|0
1716904800000|2024-05-28 14:00:00|6.08|4.28|6.01|4.21|6.09|4.29|5.95|4.15|0
1716905100000|2024-05-28 14:05:00|6|4.2|6|4.2|6.02|4.22|6|4.2|0
1716905400000|2024-05-28 14:10:00|6.01|4.21|6.03|4.23|6.03|4.23|6|4.2|0
1716905700000|2024-05-28 14:15:00|6.02|4.22|6.07|4.27|6.08|4.28|6.01|4.21|0
1716906000000|2024-05-28 14:20:00|6.08|4.28|6.07|4.27|6.11|4.31|6.07|4.27|0
1716906300000|2024-05-28 14:25:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1716906600000|2024-05-28 14:30:00|6.09|4.29|6.07|4.27|6.09|4.29|6.06|4.26|0
1716906900000|2024-05-28 14:35:00|6.08|4.28|6.1|4.3|6.11|4.31|6.07|4.27|0
1716907200000|2024-05-28 14:40:00|6.11|4.31|6.06|4.26|6.11|4.31|6.06|4.26|0
1716907500000|2024-05-28 14:45:00|6.05|4.25|6.04|4.24|6.05|4.25|6.03|4.23|0
1716907800000|2024-05-28 14:50:00|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1716908100000|2024-05-28 14:55:00|6.06|4.26|6.04|4.24|6.06|4.26|6.04|4.24|0
1716908400000|2024-05-28 15:00:00|6.05|4.25|6.08|4.28|6.08|4.28|6.04|4.24|0
1716908700000|2024-05-28 15:05:00|6.07|4.27|6.08|4.28|6.09|4.29|6.07|4.27|0
1716909000000|2024-05-28 15:10:00|6.07|4.27|6.06|4.26|6.08|4.28|6.05|4.25|0
1716909300000|2024-05-28 15:15:00|6.07|4.27|6.06|4.26|6.07|4.27|6.05|4.25|0
1716909600000|2024-05-28 15:20:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1716910200000|2024-05-28 15:30:00|6.04|4.24|6.06|4.26|6.06|4.26|6.03|4.23|0
1716910500000|2024-05-28 15:35:00|6.05|4.25|6.05|4.25|6.06|4.26|6.04|4.24|0
1716910800000|2024-05-28 15:40:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1716911100000|2024-05-28 15:45:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1716911400000|2024-05-28 15:50:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1716911700000|2024-05-28 15:55:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1716912000000|2024-05-28 16:00:00|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1716912300000|2024-05-28 16:05:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1716912600000|2024-05-28 16:10:00|6.03|4.23|6.01|4.21|6.04|4.24|6.01|4.21|0
1716912900000|2024-05-28 16:15:00|6.02|4.22|6.04|4.24|6.05|4.25|6.02|4.22|0
1716913200000|2024-05-28 16:20:00|6.05|4.25|6.04|4.24|6.05|4.25|6.03|4.23|0
1716913500000|2024-05-28 16:25:00|6.05|4.25|6.05|4.25|6.06|4.26|6.04|4.24|0
1716913800000|2024-05-28 16:30:00|6.06|4.26|6.05|4.25|6.06|4.26|6.04|4.24|0
1716914100000|2024-05-28 16:35:00|6.04|4.24|6.02|4.22|6.05|4.25|6.02|4.22|0
1716914400000|2024-05-28 16:40:00|6.03|4.23|6.02|4.22|6.03|4.23|6.01|4.21|0
1716914700000|2024-05-28 16:45:00|6.01|4.21|6.03|4.23|6.04|4.24|6.01|4.21|0
1716915000000|2024-05-28 16:50:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1716915300000|2024-05-28 16:55:00|6.03|4.23|6.05|4.25|6.05|4.25|6.03|4.23|0
1716915600000|2024-05-28 17:00:00|6.04|4.24|6.09|4.29|6.1|4.3|6.04|4.24|0
1716915900000|2024-05-28 17:05:00|6.08|4.28|6.05|4.25|6.09|4.29|6.05|4.25|0
1716916200000|2024-05-28 17:10:00|6.04|4.24|6.05|4.25|6.06|4.26|6.04|4.24|0
1716916500000|2024-05-28 17:15:00|6.06|4.26|6.05|4.25|6.07|4.27|6.05|4.25|0
1716916800000|2024-05-28 17:20:00|6.06|4.26|6.06|4.26|6.07|4.27|6.05|4.25|0
1716917100000|2024-05-28 17:25:00|6.07|4.27|6.07|4.27|6.07|4.27|6.06|4.26|0
1716917400000|2024-05-28 17:30:00|6.08|4.28|6.05|4.25|6.09|4.29|6.05|4.25|0
1716917700000|2024-05-28 17:35:00|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1716918000000|2024-05-28 17:40:00|6.05|4.25|6.06|4.26|6.07|4.27|6.04|4.24|0
1716918300000|2024-05-28 17:45:00|6.07|4.27|6.1|4.3|6.1|4.3|6.06|4.26|0
1716918600000|2024-05-28 17:50:00|6.11|4.31|6.13|4.33|6.15|4.35|6.11|4.31|0
1716918900000|2024-05-28 17:55:00|6.14|4.34|6.13|4.33|6.14|4.34|6.12|4.32|0
1716919200000|2024-05-28 18:00:00|6.14|4.34|6.1|4.3|6.15|4.35|6.1|4.3|0
1716919500000|2024-05-28 18:05:00|6.11|4.31|6.09|4.29|6.11|4.31|6.09|4.29|0
1716919800000|2024-05-28 18:10:00|6.1|4.3|6.1|4.3|6.11|4.31|6.08|4.28|0
1716920100000|2024-05-28 18:15:00|6.11|4.31|6.12|4.32|6.13|4.33|6.1|4.3|0
1716920400000|2024-05-28 18:20:00|6.11|4.31|6.14|4.34|6.15|4.35|6.11|4.31|0
1716920700000|2024-05-28 18:25:00|6.15|4.35|6.17|4.37|6.18|4.38|6.14|4.34|0
1716921000000|2024-05-28 18:30:00|6.18|4.38|6.27|4.47|6.28|4.48|6.18|4.38|0
1716921300000|2024-05-28 18:35:00|6.28|4.48|6.07|4.27|6.32|4.52|5.98|4.18|0
1716921600000|2024-05-28 18:40:00|6.01|4.21|6.28|4.48|6.32|4.52|6.01|4.21|0
1716921900000|2024-05-28 18:45:00|6.27|4.47|6.27|4.47|6.29|4.49|6.26|4.46|0
1716922200000|2024-05-28 18:50:00|6.28|4.48|6.26|4.46|6.29|4.49|6.26|4.46|0
1716922500000|2024-05-28 18:55:00|6.25|4.45|6.2|4.4|6.25|4.45|6.2|4.4|0
1716922800000|2024-05-28 19:00:00|6.21|4.41|6.21|4.41|6.22|4.42|6.19|4.39|0
1716923100000|2024-05-28 19:05:00|6.22|4.42|6.18|4.38|6.22|4.42|6.18|4.38|0
1716923400000|2024-05-28 19:10:00|6.19|4.39|6.2|4.4|6.21|4.41|6.19|4.39|0
1716923700000|2024-05-28 19:15:00|6.21|4.41|5.91|4.11|6.38|4.58|5.91|4.11|0
1716924000000|2024-05-28 19:20:00|5.95|4.15|5.95|4.15|5.97|4.17|5.95|4.15|0
1716924300000|2024-05-28 19:25:00|5.93|4.13|5.97|4.17|5.97|4.17|5.91|4.11|0
1716924600000|2024-05-28 19:30:00|5.96|4.16|5.92|4.12|5.97|4.17|5.91|4.11|0
1716924900000|2024-05-28 19:35:00|5.93|4.13|5.93|4.13|5.93|4.13|5.9|4.1|0
1716925200000|2024-05-28 19:40:00|5.92|4.12|5.94|4.14|5.94|4.14|5.92|4.12|0
1716925500000|2024-05-28 19:45:00|5.93|4.13|5.95|4.15|5.95|4.15|5.93|4.13|0
1716925800000|2024-05-28 19:50:00|5.94|4.14|6.06|4.26|6.17|4.37|5.91|4.11|0
1716926100000|2024-05-28 19:55:00|6.05|4.25|5.99|4.19|6.06|4.26|5.99|4.19|0
1716926400000|2024-05-28 20:00:00|5.98|4.18|5.99|4.19|6|4.2|5.95|4.15|0
1716926700000|2024-05-28 20:05:00|6|4.2|6|4.2|6.01|4.21|5.99|4.19|0
1716927000000|2024-05-28 20:10:00|6.01|4.21|5.97|4.17|6.02|4.22|5.97|4.17|0
1716927300000|2024-05-28 20:15:00|6.07|4.07|6.06|4.06|6.07|4.07|6.05|4.05|0
1716927600000|2024-05-28 20:20:00|6.05|4.05|6.05|4.05|6.06|4.06|6.05|4.05|0
1716927900000|2024-05-28 20:25:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1716928800000|2024-05-28 20:40:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1716929400000|2024-05-28 20:50:00|6.06|4.06|6.06|4.06|6.06|4.06|6.05|4.05|0
1716929700000|2024-05-28 20:55:00|6.05|4.05|6.05|4.05|6.06|4.06|6.05|4.05|0
1716930300000|2024-05-28 21:05:00|6.06|4.06|6.06|4.06|6.06|4.06|6.06|4.06|0
1716930900000|2024-05-28 21:15:00|6.05|4.05|6.05|4.05|6.06|4.06|6.05|4.05|0
1716932700000|2024-05-28 21:45:00|6.06|4.06|6.06|4.06|6.06|4.06|6.06|4.06|0
1716933000000|2024-05-28 21:50:00|6.05|4.05|6.05|4.05|6.06|4.06|6.05|4.05|0
1716933300000|2024-05-28 21:55:00|6.06|4.06|6.05|4.05|6.06|4.06|6.05|4.05|0
1716933600000|2024-05-28 22:00:00|6.06|4.06|6.08|4.08|6.08|4.08|6.06|4.06|0
1716933900000|2024-05-28 22:05:00|6.07|4.07|6.07|4.07|6.07|4.07|6.07|4.07|0
1716934200000|2024-05-28 22:10:00|6.08|4.08|6.08|4.08|6.08|4.08|6.07|4.07|0
1716934500000|2024-05-28 22:15:00|6.07|4.07|6.07|4.07|6.08|4.08|6.07|4.07|0
1716934800000|2024-05-28 22:20:00|6.08|4.08|6.08|4.08|6.08|4.08|6.08|4.08|0
1716935700000|2024-05-28 22:35:00|6.07|4.07|6.07|4.07|6.07|4.07|6.07|4.07|0
1716936000000|2024-05-28 22:40:00|6.08|4.08|6.07|4.07|6.08|4.08|6.07|4.07|0
1716937200000|2024-05-28 23:00:00|6.06|4.06|6.07|4.07|6.07|4.07|6.06|4.06|0
1716938400000|2024-05-28 23:20:00|6.06|4.06|6.06|4.06|6.06|4.06|6.06|4.06|0
1716938700000|2024-05-28 23:25:00|6.07|4.07|6.07|4.07|6.07|4.07|6.07|4.07|0
1716939000000|2024-05-28 23:30:00|6.06|4.06|6.06|4.06|6.06|4.06|6.06|4.06|0
1716939600000|2024-05-28 23:40:00|6.07|4.07|6.07|4.07|6.07|4.07|6.06|4.06|0
1716939900000|2024-05-28 23:45:00|6.06|4.06|6.07|4.07|6.07|4.07|6.06|4.06|0
1716940200000|2024-05-28 23:50:00|6.08|4.08|6.08|4.08|6.08|4.08|6.07|4.07|0
1716940500000|2024-05-28 23:55:00|6.09|4.09|6.09|4.09|6.09|4.09|6.09|4.09|0
1716940800000|2024-05-29 00:00:00|6.08|4.08|6.08|4.08|6.09|4.09|6.08|4.08|0
1716941100000|2024-05-29 00:05:00|6.09|4.09|6.09|4.09|6.09|4.09|6.08|4.08|0
1716941400000|2024-05-29 00:10:00|6.1|4.1|6.09|4.09|6.1|4.1|6.09|4.09|0
1716941700000|2024-05-29 00:15:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1716942300000|2024-05-29 00:25:00|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1716942600000|2024-05-29 00:30:00|5.98|4.18|5.99|4.19|6|4.2|5.98|4.18|0
1716942900000|2024-05-29 00:35:00|6|4.2|6.01|4.21|6.01|4.21|5.99|4.19|0
1716943200000|2024-05-29 00:40:00|6.02|4.22|6.02|4.22|6.03|4.23|6.02|4.22|0
1716943500000|2024-05-29 00:45:00|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1716943800000|2024-05-29 00:50:00|6|4.2|6.12|4.32|6.12|4.32|6|4.2|0
1716944100000|2024-05-29 00:55:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1716944400000|2024-05-29 01:00:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1716944700000|2024-05-29 01:05:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1716945300000|2024-05-29 01:15:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1716945600000|2024-05-29 01:20:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716945900000|2024-05-29 01:25:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1716946200000|2024-05-29 01:30:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1716946500000|2024-05-29 01:35:00|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1716946800000|2024-05-29 01:40:00|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1716947100000|2024-05-29 01:45:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716947400000|2024-05-29 01:50:00|6.12|4.32|6.11|4.31|6.12|4.32|6.1|4.3|0
1716947700000|2024-05-29 01:55:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716948000000|2024-05-29 02:00:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1716948600000|2024-05-29 02:10:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1716948900000|2024-05-29 02:15:00|6.1|4.3|6.11|4.31|6.12|4.32|6.1|4.3|0
1716949200000|2024-05-29 02:20:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716949800000|2024-05-29 02:30:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1716950100000|2024-05-29 02:35:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1716950400000|2024-05-29 02:40:00|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1716950700000|2024-05-29 02:45:00|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1716951000000|2024-05-29 02:50:00|6.14|4.34|6.14|4.34|6.14|4.34|6.13|4.33|0
1716951300000|2024-05-29 02:55:00|6.13|4.33|6.15|4.35|6.15|4.35|6.13|4.33|0
1716951600000|2024-05-29 03:00:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1716951900000|2024-05-29 03:05:00|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1716952200000|2024-05-29 03:10:00|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1716952500000|2024-05-29 03:15:00|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1716952800000|2024-05-29 03:20:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1716953100000|2024-05-29 03:25:00|6.17|4.37|6.17|4.37|6.18|4.38|6.16|4.36|0
1716953700000|2024-05-29 03:35:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1716954300000|2024-05-29 03:45:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1716954600000|2024-05-29 03:50:00|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1716955500000|2024-05-29 04:05:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1716955800000|2024-05-29 04:10:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1716956100000|2024-05-29 04:15:00|6.15|4.35|6.16|4.36|6.16|4.36|6.15|4.35|0
1716956400000|2024-05-29 04:20:00|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1716956700000|2024-05-29 04:25:00|6.14|4.34|6.14|4.34|6.15|4.35|6.14|4.34|0
1716957000000|2024-05-29 04:30:00|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1716957300000|2024-05-29 04:35:00|6.15|4.35|6.14|4.34|6.15|4.35|6.14|4.34|0
1716957900000|2024-05-29 04:45:00|6.15|4.35|6.15|4.35|6.15|4.35|6.15|4.35|0
1716958500000|2024-05-29 04:55:00|6.14|4.34|6.14|4.34|6.14|4.34|6.14|4.34|0
1716959100000|2024-05-29 05:05:00|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1716960000000|2024-05-29 05:20:00|6.15|4.35|6.15|4.35|6.15|4.35|6.14|4.34|0
1716960300000|2024-05-29 05:25:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1716960600000|2024-05-29 05:30:00|6.18|4.38|6.18|4.38|6.21|4.41|6.18|4.38|0
1716960900000|2024-05-29 05:35:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1716961200000|2024-05-29 05:40:00|6.2|4.4|6.19|4.39|6.2|4.4|6.18|4.38|0
1716961500000|2024-05-29 05:45:00|6.18|4.38|6.18|4.38|6.19|4.39|6.18|4.38|0
1716961800000|2024-05-29 05:50:00|6.19|4.39|6.19|4.39|6.19|4.39|6.19|4.39|0
1716962100000|2024-05-29 05:55:00|6.2|4.4|6.21|4.41|6.21|4.41|6.19|4.39|0
1716962400000|2024-05-29 06:00:00|6.22|4.42|6.2|4.4|6.23|4.43|6.19|4.39|0
1716962700000|2024-05-29 06:05:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1716963000000|2024-05-29 06:10:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1716963300000|2024-05-29 06:15:00|6.21|4.41|6.2|4.4|6.21|4.41|6.2|4.4|0
1716963600000|2024-05-29 06:20:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1716963900000|2024-05-29 06:25:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1716964200000|2024-05-29 06:30:00|6.19|4.39|6.16|4.36|6.19|4.39|6.16|4.36|0
1716964500000|2024-05-29 06:35:00|6.17|4.37|6.17|4.37|6.17|4.37|6.16|4.36|0
1716964800000|2024-05-29 06:40:00|6.16|4.36|6.17|4.37|6.18|4.38|6.16|4.36|0
1716965100000|2024-05-29 06:45:00|6.18|4.38|6.17|4.37|6.18|4.38|6.16|4.36|0
1716965400000|2024-05-29 06:50:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1716965700000|2024-05-29 06:55:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1716966000000|2024-05-29 07:00:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1716966300000|2024-05-29 07:05:00|6.16|4.36|6.19|4.39|6.2|4.4|6.16|4.36|0
1716966600000|2024-05-29 07:10:00|6.2|4.4|6.17|4.37|6.2|4.4|6.16|4.36|0
1716966900000|2024-05-29 07:15:00|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1716967200000|2024-05-29 07:20:00|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1716967500000|2024-05-29 07:25:00|6.17|4.37|6.18|4.38|6.19|4.39|6.16|4.36|0
1716967800000|2024-05-29 07:30:00|6.19|4.39|6.23|4.43|6.24|4.44|6.19|4.39|0
1716968100000|2024-05-29 07:35:00|6.24|4.44|6.22|4.42|6.24|4.44|6.22|4.42|0
1716968400000|2024-05-29 07:40:00|6.21|4.41|6.21|4.41|6.22|4.42|6.21|4.41|0
1716968700000|2024-05-29 07:45:00|6.22|4.42|6.21|4.41|6.22|4.42|6.2|4.4|0
1716969000000|2024-05-29 07:50:00|6.22|4.42|6.24|4.44|6.24|4.44|6.21|4.41|0
1716969300000|2024-05-29 07:55:00|6.23|4.43|6.23|4.43|6.24|4.44|6.22|4.42|0
1716969600000|2024-05-29 08:00:00|6.22|4.42|6.07|4.27|6.23|4.43|5.96|4.16|0
1716969900000|2024-05-29 08:05:00|6.08|4.28|6.13|4.33|6.13|4.33|6.08|4.28|0
1716970200000|2024-05-29 08:10:00|6.12|4.32|6.13|4.33|6.15|4.35|6.12|4.32|0
1716970500000|2024-05-29 08:15:00|6.14|4.34|6.14|4.34|6.14|4.34|6.12|4.32|0
1716970800000|2024-05-29 08:20:00|6.13|4.33|6.12|4.32|6.14|4.34|6.11|4.31|0
1716971100000|2024-05-29 08:25:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1716971400000|2024-05-29 08:30:00|6.12|4.32|6.14|4.34|6.14|4.34|6.11|4.31|0
1716971700000|2024-05-29 08:35:00|6.13|4.33|6.12|4.32|6.14|4.34|6.12|4.32|0
1716972000000|2024-05-29 08:40:00|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1716972300000|2024-05-29 08:45:00|6.15|4.35|6.15|4.35|6.16|4.36|6.14|4.34|0
1716972600000|2024-05-29 08:50:00|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1716972900000|2024-05-29 08:55:00|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1716973200000|2024-05-29 09:00:00|6.12|4.32|6.14|4.34|6.14|4.34|6.11|4.31|0
1716973500000|2024-05-29 09:05:00|6.13|4.33|6.14|4.34|6.15|4.35|6.13|4.33|0
1716973800000|2024-05-29 09:10:00|6.13|4.33|6.15|4.35|6.15|4.35|6.13|4.33|0
1716974100000|2024-05-29 09:15:00|6.14|4.34|6.15|4.35|6.15|4.35|6.13|4.33|0
1716974400000|2024-05-29 09:20:00|6.14|4.34|6.17|4.37|6.17|4.37|6.14|4.34|0
1716974700000|2024-05-29 09:25:00|6.18|4.38|6.16|4.36|6.18|4.38|6.16|4.36|0
1716975000000|2024-05-29 09:30:00|6.17|4.37|6.17|4.37|6.17|4.37|6.16|4.36|0
1716975300000|2024-05-29 09:35:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1716975600000|2024-05-29 09:40:00|6.16|4.36|6.16|4.36|6.17|4.37|6.15|4.35|0
1716975900000|2024-05-29 09:45:00|6.17|4.37|6.16|4.36|6.17|4.37|6.16|4.36|0
1716976200000|2024-05-29 09:50:00|6.15|4.35|6.14|4.34|6.16|4.36|6.14|4.34|0
1716976500000|2024-05-29 09:55:00|6.15|4.35|6.15|4.35|6.15|4.35|6.14|4.34|0
1716976800000|2024-05-29 10:00:00|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1716977100000|2024-05-29 10:05:00|6.15|4.35|6.15|4.35|6.15|4.35|6.14|4.34|0
1716977400000|2024-05-29 10:10:00|6.14|4.34|6.13|4.33|6.15|4.35|6.13|4.33|0
1716977700000|2024-05-29 10:15:00|6.14|4.34|6.13|4.33|6.14|4.34|6.13|4.33|0
1716978000000|2024-05-29 10:20:00|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1716978300000|2024-05-29 10:25:00|6.13|4.33|6.14|4.34|6.14|4.34|6.13|4.33|0
1716978600000|2024-05-29 10:30:00|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1716978900000|2024-05-29 10:35:00|6.14|4.34|6.14|4.34|6.14|4.34|6.13|4.33|0
1716979200000|2024-05-29 10:40:00|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1716979500000|2024-05-29 10:45:00|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1716979800000|2024-05-29 10:50:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1716980100000|2024-05-29 10:55:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1716980400000|2024-05-29 11:00:00|6.14|4.34|6.15|4.35|6.15|4.35|6.14|4.34|0
1716980700000|2024-05-29 11:05:00|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1716981000000|2024-05-29 11:10:00|6.15|4.35|6.17|4.37|6.17|4.37|6.14|4.34|0
1716981300000|2024-05-29 11:15:00|6.16|4.36|6.17|4.37|6.18|4.38|6.16|4.36|0
1716981600000|2024-05-29 11:20:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1716981900000|2024-05-29 11:25:00|6.16|4.36|6.17|4.37|6.18|4.38|6.16|4.36|0
1716982200000|2024-05-29 11:30:00|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1716982500000|2024-05-29 11:35:00|6.16|4.36|6.15|4.35|6.16|4.36|6.15|4.35|0
1716982800000|2024-05-29 11:40:00|6.16|4.36|6.14|4.34|6.16|4.36|6.13|4.33|0
1716983100000|2024-05-29 11:45:00|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1716983400000|2024-05-29 11:50:00|6.12|4.32|6.13|4.33|6.14|4.34|6.12|4.32|0
1716983700000|2024-05-29 11:55:00|6.14|4.34|6.14|4.34|6.15|4.35|6.14|4.34|0
1716984000000|2024-05-29 12:00:00|6.13|4.33|6.15|4.35|6.16|4.36|6.13|4.33|0
1716984300000|2024-05-29 12:05:00|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1716984600000|2024-05-29 12:10:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1716984900000|2024-05-29 12:15:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1716985200000|2024-05-29 12:20:00|6.12|4.32|6.14|4.34|6.14|4.34|6.11|4.31|0
1716985500000|2024-05-29 12:25:00|6.13|4.33|6.15|4.35|6.16|4.36|6.13|4.33|0
1716985800000|2024-05-29 12:30:00|6.16|4.36|6.17|4.37|6.18|4.38|6.15|4.35|0
1716986100000|2024-05-29 12:35:00|6.18|4.38|6.21|4.41|6.21|4.41|6.18|4.38|0
1716986400000|2024-05-29 12:40:00|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1716986700000|2024-05-29 12:45:00|6.18|4.38|6.2|4.4|6.21|4.41|6.18|4.38|0
1716987000000|2024-05-29 12:50:00|6.19|4.39|6.19|4.39|6.2|4.4|6.18|4.38|0
1716987300000|2024-05-29 12:55:00|6.2|4.4|6.2|4.4|6.2|4.4|6.19|4.39|0
1716987600000|2024-05-29 13:00:00|6.21|4.41|6.22|4.42|6.22|4.42|6.2|4.4|0
1716987900000|2024-05-29 13:05:00|6.21|4.41|6.22|4.42|6.23|4.43|6.21|4.41|0
1716988200000|2024-05-29 13:10:00|6.21|4.41|6.2|4.4|6.22|4.42|6.2|4.4|0
1716988500000|2024-05-29 13:15:00|6.21|4.41|6.23|4.43|6.23|4.43|6.21|4.41|0
1716988800000|2024-05-29 13:20:00|6.22|4.42|6.22|4.42|6.22|4.42|6.21|4.41|0
1716989100000|2024-05-29 13:25:00|6.23|4.43|6.23|4.43|6.23|4.43|6.22|4.42|0
1716989400000|2024-05-29 13:30:00|6.22|4.42|6.18|4.38|6.23|4.43|6.02|4.22|0
1716989700000|2024-05-29 13:35:00|6.17|4.37|6.16|4.36|6.2|4.4|6.16|4.36|0
1716990000000|2024-05-29 13:40:00|6.17|4.37|6.19|4.39|6.2|4.4|6.17|4.37|0
1716990300000|2024-05-29 13:45:00|6.2|4.4|6.17|4.37|6.2|4.4|6.17|4.37|0
1716990600000|2024-05-29 13:50:00|6.18|4.38|6.18|4.38|6.19|4.39|6.13|4.33|0
1716990900000|2024-05-29 13:55:00|6.19|4.39|6.19|4.39|6.2|4.4|6.18|4.38|0
1716991200000|2024-05-29 14:00:00|6.2|4.4|6.19|4.39|6.2|4.4|6.17|4.37|0
1716991500000|2024-05-29 14:05:00|6.18|4.38|6.19|4.39|6.21|4.41|6.17|4.37|0
1716991800000|2024-05-29 14:10:00|6.18|4.38|6.18|4.38|6.19|4.39|6.17|4.37|0
1716992100000|2024-05-29 14:15:00|6.17|4.37|6.02|4.22|6.18|4.38|6.02|4.22|0
1716992400000|2024-05-29 14:20:00|6.03|4.23|6.01|4.21|6.08|4.28|6.01|4.21|0
1716992700000|2024-05-29 14:25:00|6|4.2|6.01|4.21|6.02|4.22|5.99|4.19|0
1716993000000|2024-05-29 14:30:00|6|4.2|5.99|4.19|6|4.2|5.98|4.18|0
1716993300000|2024-05-29 14:35:00|5.98|4.18|5.96|4.16|5.99|4.19|5.96|4.16|0
1716993600000|2024-05-29 14:40:00|5.97|4.17|5.99|4.19|5.99|4.19|5.96|4.16|0
1716993900000|2024-05-29 14:45:00|5.98|4.18|5.97|4.17|6|4.2|5.97|4.17|0
1716994200000|2024-05-29 14:50:00|5.98|4.18|5.99|4.19|6|4.2|5.96|4.16|0
1716994500000|2024-05-29 14:55:00|5.98|4.18|5.98|4.18|6.01|4.21|5.97|4.17|0
1716994800000|2024-05-29 15:00:00|5.99|4.19|5.99|4.19|6.01|4.21|5.97|4.17|0
1716995100000|2024-05-29 15:05:00|6|4.2|6.03|4.23|6.03|4.23|5.99|4.19|0
1716995400000|2024-05-29 15:10:00|6.04|4.24|6.05|4.25|6.06|4.26|6.03|4.23|0
1716995700000|2024-05-29 15:15:00|6.04|4.24|6.04|4.24|6.06|4.26|6.04|4.24|0
1716996000000|2024-05-29 15:20:00|6.03|4.23|6.01|4.21|6.04|4.24|6.01|4.21|0
1716996300000|2024-05-29 15:25:00|6.02|4.22|5.99|4.19|6.08|4.28|5.98|4.18|0
1716996600000|2024-05-29 15:30:00|6|4.2|6.01|4.21|6.02|4.22|5.99|4.19|0
1716996900000|2024-05-29 15:35:00|6|4.2|5.98|4.18|6.01|4.21|5.97|4.17|0
1716997200000|2024-05-29 15:40:00|5.99|4.19|5.99|4.19|6.01|4.21|5.98|4.18|0
1716997500000|2024-05-29 15:45:00|6|4.2|6.01|4.21|6.02|4.22|5.99|4.19|0
1716997800000|2024-05-29 15:50:00|6|4.2|5.98|4.18|6|4.2|5.98|4.18|0
1716998100000|2024-05-29 15:55:00|5.97|4.17|5.98|4.18|5.99|4.19|5.97|4.17|0
1716998400000|2024-05-29 16:00:00|6|4.2|6.01|4.21|6.02|4.22|6|4.2|0
1716998700000|2024-05-29 16:05:00|6|4.2|6|4.2|6.01|4.21|6|4.2|0
1716999000000|2024-05-29 16:10:00|6.01|4.21|6.03|4.23|6.03|4.23|6|4.2|0
1716999300000|2024-05-29 16:15:00|6.02|4.22|5.99|4.19|6.03|4.23|5.99|4.19|0
1716999600000|2024-05-29 16:20:00|5.98|4.18|5.97|4.17|5.98|4.18|5.97|4.17|0
1716999900000|2024-05-29 16:25:00|5.98|4.18|5.96|4.16|5.98|4.18|5.95|4.15|0
1717000200000|2024-05-29 16:30:00|5.95|4.15|5.96|4.16|5.97|4.17|5.95|4.15|0
1717000500000|2024-05-29 16:35:00|5.95|4.15|5.94|4.14|5.96|4.16|5.93|4.13|0
1717000800000|2024-05-29 16:40:00|5.95|4.15|5.96|4.16|5.96|4.16|5.94|4.14|0
1717001100000|2024-05-29 16:45:00|5.95|4.15|5.95|4.15|5.96|4.16|5.94|4.14|0
1717001400000|2024-05-29 16:50:00|5.94|4.14|5.93|4.13|5.94|4.14|5.92|4.12|0
1717001700000|2024-05-29 16:55:00|5.92|4.12|5.93|4.13|5.94|4.14|5.92|4.12|0
1717002000000|2024-05-29 17:00:00|5.94|4.14|5.97|4.17|5.98|4.18|5.93|4.13|0
1717002300000|2024-05-29 17:05:00|5.96|4.16|5.96|4.16|5.99|4.19|5.95|4.15|0
1717002600000|2024-05-29 17:10:00|5.95|4.15|5.98|4.18|5.98|4.18|5.95|4.15|0
1717002900000|2024-05-29 17:15:00|5.99|4.19|5.99|4.19|5.99|4.19|5.98|4.18|0
1717003200000|2024-05-29 17:20:00|5.98|4.18|5.97|4.17|5.98|4.18|5.96|4.16|0
1717003500000|2024-05-29 17:25:00|5.98|4.18|5.94|4.14|5.98|4.18|5.94|4.14|0
1717003800000|2024-05-29 17:30:00|5.95|4.15|5.98|4.18|5.98|4.18|5.94|4.14|0
1717004100000|2024-05-29 17:35:00|5.97|4.17|5.99|4.19|6.01|4.21|5.97|4.17|0
1717004400000|2024-05-29 17:40:00|5.98|4.18|6|4.2|6.01|4.21|5.98|4.18|0
1717004700000|2024-05-29 17:45:00|5.99|4.19|5.98|4.18|6|4.2|5.98|4.18|0
1717005000000|2024-05-29 17:50:00|5.97|4.17|5.93|4.13|5.97|4.17|5.93|4.13|0
1717005300000|2024-05-29 17:55:00|5.94|4.14|5.94|4.14|5.95|4.15|5.92|4.12|0
1717005600000|2024-05-29 18:00:00|5.93|4.13|5.94|4.14|5.95|4.15|5.93|4.13|0
1717005900000|2024-05-29 18:05:00|5.93|4.13|5.93|4.13|5.95|4.15|5.93|4.13|0
1717006200000|2024-05-29 18:10:00|5.94|4.14|5.94|4.14|5.95|4.15|5.93|4.13|0
1717006500000|2024-05-29 18:15:00|5.95|4.15|5.95|4.15|5.96|4.16|5.94|4.14|0
1717006800000|2024-05-29 18:20:00|5.96|4.16|5.95|4.15|5.96|4.16|5.95|4.15|0
1717007100000|2024-05-29 18:25:00|5.94|4.14|5.97|4.17|5.97|4.17|5.94|4.14|0
1717007400000|2024-05-29 18:30:00|5.96|4.16|5.98|4.18|5.99|4.19|5.96|4.16|0
1717007700000|2024-05-29 18:35:00|5.97|4.17|5.99|4.19|6|4.2|5.97|4.17|0
1717008000000|2024-05-29 18:40:00|6|4.2|5.97|4.17|6|4.2|5.95|4.15|0
1717008300000|2024-05-29 18:45:00|5.98|4.18|6|4.2|6.01|4.21|5.98|4.18|0
1717008600000|2024-05-29 18:50:00|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1717008900000|2024-05-29 18:55:00|5.98|4.18|6|4.2|6.01|4.21|5.98|4.18|0
1717009200000|2024-05-29 19:00:00|5.99|4.19|5.99|4.19|6|4.2|5.98|4.18|0
1717009500000|2024-05-29 19:05:00|5.98|4.18|6|4.2|6.01|4.21|5.98|4.18|0
1717009800000|2024-05-29 19:10:00|5.99|4.19|5.98|4.18|6.01|4.21|5.97|4.17|0
1717010100000|2024-05-29 19:15:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1717010400000|2024-05-29 19:20:00|5.97|4.17|5.94|4.14|5.98|4.18|5.94|4.14|0
1717010700000|2024-05-29 19:25:00|5.93|4.13|5.9|4.1|5.94|4.14|5.87|4.07|0
1717011000000|2024-05-29 19:30:00|5.91|4.11|5.89|4.09|5.92|4.12|5.89|4.09|0
1717011300000|2024-05-29 19:35:00|5.9|4.1|5.87|4.07|5.9|4.1|5.87|4.07|0
1717011600000|2024-05-29 19:40:00|5.88|4.08|5.9|4.1|5.91|4.11|5.87|4.07|0
1717011900000|2024-05-29 19:45:00|5.91|4.11|5.93|4.13|5.93|4.13|5.9|4.1|0
1717012200000|2024-05-29 19:50:00|5.92|4.12|5.98|4.18|5.99|4.19|5.92|4.12|0
1717012500000|2024-05-29 19:55:00|5.99|4.19|5.98|4.18|6|4.2|5.98|4.18|0
1717012800000|2024-05-29 20:00:00|5.95|4.15|6|4.2|6|4.2|5.95|4.15|0
1717013100000|2024-05-29 20:05:00|6.01|4.21|6.01|4.21|6.02|4.22|6|4.2|0
1717013400000|2024-05-29 20:10:00|6.02|4.22|6.01|4.21|6.03|4.23|6.01|4.21|0
1717013700000|2024-05-29 20:15:00|6.11|4.11|6.12|4.12|6.13|4.13|6.11|4.11|0
1717014000000|2024-05-29 20:20:00|6.11|4.11|6.08|4.08|6.12|4.12|5.93|3.93|0
1717014300000|2024-05-29 20:25:00|6.09|4.09|6.11|4.11|6.12|4.12|6.09|4.09|0
1717014600000|2024-05-29 20:30:00|6.1|4.1|6.1|4.1|6.11|4.11|6.1|4.1|0
1717014900000|2024-05-29 20:35:00|6.09|4.09|6.09|4.09|6.1|4.1|6.08|4.08|0
1717015200000|2024-05-29 20:40:00|6.1|4.1|6.1|4.1|6.11|4.11|6.09|4.09|0
1717015500000|2024-05-29 20:45:00|6.11|4.11|6.13|4.13|6.13|4.13|6.11|4.11|0
1717015800000|2024-05-29 20:50:00|6.14|4.14|6.15|4.15|6.16|4.16|6.14|4.14|0
1717016100000|2024-05-29 20:55:00|6.14|4.14|6.15|4.15|6.15|4.15|6.14|4.14|0
1717016400000|2024-05-29 21:00:00|6.14|4.14|6.15|4.15|6.16|4.16|6.14|4.14|0
1717016700000|2024-05-29 21:05:00|6.16|4.16|6.15|4.15|6.16|4.16|6.15|4.15|0
1717017000000|2024-05-29 21:10:00|6.16|4.16|6.15|4.15|6.16|4.16|6.15|4.15|0
1717017300000|2024-05-29 21:15:00|6.14|4.14|6.14|4.14|6.15|4.15|6.14|4.14|0
1717017600000|2024-05-29 21:20:00|6.15|4.15|6.14|4.14|6.15|4.15|6.14|4.14|0
1717018800000|2024-05-29 21:40:00|6.15|4.15|6.15|4.15|6.15|4.15|6.15|4.15|0
1717019700000|2024-05-29 21:55:00|6.14|4.14|6.15|4.15|6.15|4.15|6.14|4.14|0
1717020000000|2024-05-29 22:00:00|6.13|4.13|6.12|4.12|6.13|4.13|6.11|4.11|0
1717020300000|2024-05-29 22:05:00|6.11|4.11|6.12|4.12|6.13|4.13|6.11|4.11|0
1717020900000|2024-05-29 22:15:00|6.13|4.13|6.12|4.12|6.13|4.13|6.12|4.12|0
1717021200000|2024-05-29 22:20:00|6.13|4.13|6.13|4.13|6.13|4.13|6.12|4.12|0
1717021500000|2024-05-29 22:25:00|6.14|4.14|6.13|4.13|6.14|4.14|6.13|4.13|0
1717021800000|2024-05-29 22:30:00|6.14|4.14|6.14|4.14|6.14|4.14|6.14|4.14|0
1717022100000|2024-05-29 22:35:00|6.15|4.15|6.16|4.16|6.16|4.16|6.14|4.14|0
1717022400000|2024-05-29 22:40:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1717023000000|2024-05-29 22:50:00|6.16|4.16|6.16|4.16|6.16|4.16|6.16|4.16|0
1717023600000|2024-05-29 23:00:00|6.17|4.17|6.16|4.16|6.17|4.17|6.16|4.16|0
1717023900000|2024-05-29 23:05:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1717024500000|2024-05-29 23:15:00|6.16|4.16|6.16|4.16|6.16|4.16|6.15|4.15|0
1717024800000|2024-05-29 23:20:00|6.15|4.15|6.16|4.16|6.16|4.16|6.15|4.15|0
1717025100000|2024-05-29 23:25:00|6.17|4.17|6.18|4.18|6.18|4.18|6.17|4.17|0
1717025400000|2024-05-29 23:30:00|6.19|4.19|6.18|4.18|6.2|4.2|6.18|4.18|0
1717026000000|2024-05-29 23:40:00|6.17|4.17|6.17|4.17|6.17|4.17|6.17|4.17|0
1717026300000|2024-05-29 23:45:00|6.16|4.16|6.17|4.17|6.17|4.17|6.16|4.16|0
1717026600000|2024-05-29 23:50:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1717027200000|2024-05-30 00:00:00|6.17|4.17|6.17|4.17|6.18|4.18|6.16|4.16|0
1717027500000|2024-05-30 00:05:00|6.18|4.18|6.17|4.17|6.18|4.18|6.16|4.16|0
1717027800000|2024-05-30 00:10:00|6.16|4.16|6.15|4.15|6.17|4.17|6.15|4.15|0
1717028100000|2024-05-30 00:15:00|6.05|4.25|6.06|4.26|6.07|4.27|6.05|4.25|0
1717028400000|2024-05-30 00:20:00|6.07|4.27|6.05|4.25|6.07|4.27|6.05|4.25|0
1717028700000|2024-05-30 00:25:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1717029000000|2024-05-30 00:30:00|6.07|4.27|6.11|4.31|6.11|4.31|6.06|4.26|0
1717029300000|2024-05-30 00:35:00|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1717029600000|2024-05-30 00:40:00|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1717029900000|2024-05-30 00:45:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1717030200000|2024-05-30 00:50:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1717030500000|2024-05-30 00:55:00|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1717030800000|2024-05-30 01:00:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1717031400000|2024-05-30 01:10:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1717031700000|2024-05-30 01:15:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1717032000000|2024-05-30 01:20:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1717032300000|2024-05-30 01:25:00|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1717032600000|2024-05-30 01:30:00|6.14|4.34|6.12|4.32|6.14|4.34|6.12|4.32|0
1717032900000|2024-05-30 01:35:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1717033200000|2024-05-30 01:40:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1717033500000|2024-05-30 01:45:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1717033800000|2024-05-30 01:50:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1717034100000|2024-05-30 01:55:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1717034400000|2024-05-30 02:00:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1717034700000|2024-05-30 02:05:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1717035600000|2024-05-30 02:20:00|6.13|4.33|6.13|4.33|6.14|4.34|6.13|4.33|0
1717035900000|2024-05-30 02:25:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1717036200000|2024-05-30 02:30:00|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1717036500000|2024-05-30 02:35:00|6.14|4.34|6.14|4.34|6.14|4.34|6.13|4.33|0
1717036800000|2024-05-30 02:40:00|6.15|4.35|6.15|4.35|6.16|4.36|6.14|4.34|0
1717037100000|2024-05-30 02:45:00|6.16|4.36|6.16|4.36|6.17|4.37|6.15|4.35|0
1717037400000|2024-05-30 02:50:00|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1717038000000|2024-05-30 03:00:00|6.16|4.36|6.16|4.36|6.16|4.36|6.15|4.35|0
1717038300000|2024-05-30 03:05:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1717038900000|2024-05-30 03:15:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1717039200000|2024-05-30 03:20:00|6.16|4.36|6.18|4.38|6.18|4.38|6.16|4.36|0
1717039500000|2024-05-30 03:25:00|6.17|4.37|6.17|4.37|6.17|4.37|6.17|4.37|0
1717039800000|2024-05-30 03:30:00|6.16|4.36|6.18|4.38|6.18|4.38|6.16|4.36|0
1717040400000|2024-05-30 03:40:00|6.17|4.37|6.17|4.37|6.18|4.38|6.17|4.37|0
1717040700000|2024-05-30 03:45:00|6.16|4.36|6.16|4.36|6.17|4.37|6.16|4.36|0
1717041000000|2024-05-30 03:50:00|6.17|4.37|6.17|4.37|6.17|4.37|6.16|4.36|0
1717041300000|2024-05-30 03:55:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1717041600000|2024-05-30 04:00:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1717041900000|2024-05-30 04:05:00|6.16|4.36|6.17|4.37|6.18|4.38|6.16|4.36|0
1717042500000|2024-05-30 04:15:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1717043400000|2024-05-30 04:30:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1717043700000|2024-05-30 04:35:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1717044300000|2024-05-30 04:45:00|6.2|4.4|6.2|4.4|6.2|4.4|6.19|4.39|0
1717044600000|2024-05-30 04:50:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1717044900000|2024-05-30 04:55:00|6.19|4.39|6.18|4.38|6.19|4.39|6.18|4.38|0
1717045200000|2024-05-30 05:00:00|6.19|4.39|6.2|4.4|6.2|4.4|6.18|4.38|0
1717045500000|2024-05-30 05:05:00|6.19|4.39|6.2|4.4|6.2|4.4|6.18|4.38|0
1717045800000|2024-05-30 05:10:00|6.19|4.39|6.21|4.41|6.21|4.41|6.19|4.39|0
1717046100000|2024-05-30 05:15:00|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1717046400000|2024-05-30 05:20:00|6.2|4.4|6.21|4.41|6.21|4.41|6.2|4.4|0
1717047000000|2024-05-30 05:30:00|6.2|4.4|6.2|4.4|6.21|4.41|6.2|4.4|0
1717047300000|2024-05-30 05:35:00|6.21|4.41|6.22|4.42|6.22|4.42|6.2|4.4|0
1717047900000|2024-05-30 05:45:00|6.23|4.43|6.22|4.42|6.23|4.43|6.21|4.41|0
1717048200000|2024-05-30 05:50:00|6.21|4.41|6.21|4.41|6.22|4.42|6.21|4.41|0
1717048500000|2024-05-30 05:55:00|6.2|4.4|6.2|4.4|6.2|4.4|6.19|4.39|0
1717048800000|2024-05-30 06:00:00|6.19|4.39|6.2|4.4|6.2|4.4|6.19|4.39|0
1717049100000|2024-05-30 06:05:00|6.19|4.39|6.2|4.4|6.2|4.4|6.18|4.38|0
1717049400000|2024-05-30 06:10:00|6.19|4.39|6.19|4.39|6.19|4.39|6.18|4.38|0
1717049700000|2024-05-30 06:15:00|6.2|4.4|6.19|4.39|6.2|4.4|6.19|4.39|0
1717050000000|2024-05-30 06:20:00|6.2|4.4|6.18|4.38|6.2|4.4|6.18|4.38|0
1717050300000|2024-05-30 06:25:00|6.17|4.37|6|4.2|6.18|4.38|5.86|4.06|0
1717050600000|2024-05-30 06:30:00|6.01|4.21|6.16|4.36|6.16|4.36|6|4.2|0
1717050900000|2024-05-30 06:35:00|6.15|4.35|6.17|4.37|6.17|4.37|6.15|4.35|0
1717051200000|2024-05-30 06:40:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1717051500000|2024-05-30 06:45:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1717051800000|2024-05-30 06:50:00|6.16|4.36|6.17|4.37|6.17|4.37|6.16|4.36|0
1717052100000|2024-05-30 06:55:00|6.18|4.38|6.18|4.38|6.18|4.38|6.18|4.38|0
1717052400000|2024-05-30 07:00:00|6.17|4.37|6.14|4.34|6.17|4.37|6.14|4.34|0
1717052700000|2024-05-30 07:05:00|6.15|4.35|6.15|4.35|6.17|4.37|6.14|4.34|0
1717053000000|2024-05-30 07:10:00|6.14|4.34|6.14|4.34|6.14|4.34|6.13|4.33|0
1717053300000|2024-05-30 07:15:00|6.13|4.33|6.15|4.35|6.15|4.35|6.13|4.33|0
1717053600000|2024-05-30 07:20:00|6.14|4.34|6.15|4.35|6.15|4.35|6.13|4.33|0
1717053900000|2024-05-30 07:25:00|6.16|4.36|6.13|4.33|6.16|4.36|6.12|4.32|0
1717054200000|2024-05-30 07:30:00|6.12|4.32|6.12|4.32|6.13|4.33|6.11|4.31|0
1717054500000|2024-05-30 07:35:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1717054800000|2024-05-30 07:40:00|6.11|4.31|6.1|4.3|6.12|4.32|6.1|4.3|0
1717055100000|2024-05-30 07:45:00|6.11|4.31|6.12|4.32|6.12|4.32|6.1|4.3|0
1717055400000|2024-05-30 07:50:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1717055700000|2024-05-30 07:55:00|6.12|4.32|6.1|4.3|6.12|4.32|6.1|4.3|0
1717056000000|2024-05-30 08:00:00|6.11|4.31|6.1|4.3|6.11|4.31|6.09|4.29|0
1717056300000|2024-05-30 08:05:00|6.11|4.31|6.11|4.31|6.12|4.32|6.1|4.3|0
1717056600000|2024-05-30 08:10:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1717056900000|2024-05-30 08:15:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1717057200000|2024-05-30 08:20:00|6.09|4.29|6.1|4.3|6.11|4.31|6.09|4.29|0
1717057500000|2024-05-30 08:25:00|6.09|4.29|6.11|4.31|6.11|4.31|6.09|4.29|0
1717057800000|2024-05-30 08:30:00|6.1|4.3|6.1|4.3|6.16|4.36|6.09|4.29|0
1717058100000|2024-05-30 08:35:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1717058400000|2024-05-30 08:40:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1717058700000|2024-05-30 08:45:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1717059000000|2024-05-30 08:50:00|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1717059300000|2024-05-30 08:55:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1717059600000|2024-05-30 09:00:00|6.07|4.27|6.08|4.28|6.09|4.29|6.07|4.27|0
1717059900000|2024-05-30 09:05:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1717060200000|2024-05-30 09:10:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1717060500000|2024-05-30 09:15:00|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1717060800000|2024-05-30 09:20:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1717061100000|2024-05-30 09:25:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1717061700000|2024-05-30 09:35:00|6.09|4.29|6.11|4.31|6.11|4.31|6.09|4.29|0
1717062000000|2024-05-30 09:40:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1717062300000|2024-05-30 09:45:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1717062600000|2024-05-30 09:50:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1717062900000|2024-05-30 09:55:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1717063200000|2024-05-30 10:00:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1717063500000|2024-05-30 10:05:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1717063800000|2024-05-30 10:10:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1717064100000|2024-05-30 10:15:00|6.11|4.31|6.11|4.31|6.11|4.31|6.11|4.31|0
1717064400000|2024-05-30 10:20:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1717064700000|2024-05-30 10:25:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1717065000000|2024-05-30 10:30:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1717065300000|2024-05-30 10:35:00|6.09|4.29|6.1|4.3|6.15|4.35|6.08|4.28|0
1717065600000|2024-05-30 10:40:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1717065900000|2024-05-30 10:45:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1717066200000|2024-05-30 10:50:00|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1717066500000|2024-05-30 10:55:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1717066800000|2024-05-30 11:00:00|6.09|4.29|6.09|4.29|6.1|4.3|6.08|4.28|0
1717067100000|2024-05-30 11:05:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1717067400000|2024-05-30 11:10:00|6.08|4.28|6.1|4.3|6.1|4.3|6.08|4.28|0
1717067700000|2024-05-30 11:15:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1717068000000|2024-05-30 11:20:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1717068300000|2024-05-30 11:25:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1717068600000|2024-05-30 11:30:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1717068900000|2024-05-30 11:35:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1717069200000|2024-05-30 11:40:00|6.07|4.27|6.08|4.28|6.09|4.29|6.07|4.27|0
1717069500000|2024-05-30 11:45:00|6.07|4.27|6.07|4.27|6.08|4.28|6.06|4.26|0
1717069800000|2024-05-30 11:50:00|6.08|4.28|6.09|4.29|6.09|4.29|6.07|4.27|0
1717070100000|2024-05-30 11:55:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1717070400000|2024-05-30 12:00:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1717070700000|2024-05-30 12:05:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1717071000000|2024-05-30 12:10:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1717071300000|2024-05-30 12:15:00|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1717071600000|2024-05-30 12:20:00|6.08|4.28|6.09|4.29|6.09|4.29|6.06|4.26|0
1717071900000|2024-05-30 12:25:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1717072200000|2024-05-30 12:30:00|6.02|4.22|5.93|4.13|6.05|4.25|5.92|4.12|0
1717072500000|2024-05-30 12:35:00|5.92|4.12|5.94|4.14|5.94|4.14|5.92|4.12|0
1717072800000|2024-05-30 12:40:00|5.93|4.13|5.92|4.12|5.93|4.13|5.92|4.12|0
1717073100000|2024-05-30 12:45:00|5.93|4.13|5.94|4.14|5.94|4.14|5.92|4.12|0
1717073400000|2024-05-30 12:50:00|5.95|4.15|5.94|4.14|5.95|4.15|5.94|4.14|0
1717073700000|2024-05-30 12:55:00|5.95|4.15|5.95|4.15|5.97|4.17|5.94|4.14|0
1717074000000|2024-05-30 13:00:00|5.96|4.16|5.96|4.16|5.96|4.16|5.94|4.14|0
1717074300000|2024-05-30 13:05:00|5.95|4.15|5.96|4.16|5.96|4.16|5.94|4.14|0
1717074600000|2024-05-30 13:10:00|5.95|4.15|5.96|4.16|5.97|4.17|5.95|4.15|0
1717074900000|2024-05-30 13:15:00|5.97|4.17|5.96|4.16|5.97|4.17|5.96|4.16|0
1717075200000|2024-05-30 13:20:00|5.95|4.15|5.94|4.14|5.96|4.16|5.93|4.13|0
1717075500000|2024-05-30 13:25:00|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1717075800000|2024-05-30 13:30:00|5.94|4.14|5.94|4.14|5.96|4.16|5.89|4.09|0
1717076100000|2024-05-30 13:35:00|5.93|4.13|5.95|4.15|5.99|4.19|5.93|4.13|0
1717076400000|2024-05-30 13:40:00|5.96|4.16|5.95|4.15|5.96|4.16|5.93|4.13|0
1717076700000|2024-05-30 13:45:00|5.94|4.14|5.96|4.16|5.96|4.16|5.94|4.14|0
1717077000000|2024-05-30 13:50:00|5.95|4.15|5.94|4.14|5.97|4.17|5.93|4.13|0
1717077300000|2024-05-30 13:55:00|5.93|4.13|5.84|4.04|5.94|4.14|5.83|4.03|0
1717077600000|2024-05-30 14:00:00|5.83|4.03|5.82|4.02|5.87|4.07|5.82|4.02|0
1717077900000|2024-05-30 14:05:00|5.83|4.03|5.85|4.05|5.85|4.05|5.82|4.02|0
1717078200000|2024-05-30 14:10:00|5.86|4.06|5.91|4.11|5.93|4.13|5.86|4.06|0
1717078500000|2024-05-30 14:15:00|5.92|4.12|5.9|4.1|5.93|4.13|5.89|4.09|0
1717078800000|2024-05-30 14:20:00|5.89|4.09|5.87|4.07|5.91|4.11|5.86|4.06|0
1717079100000|2024-05-30 14:25:00|5.88|4.08|5.88|4.08|5.9|4.1|5.87|4.07|0
1717079400000|2024-05-30 14:30:00|5.89|4.09|5.91|4.11|5.92|4.12|5.88|4.08|0
1717079700000|2024-05-30 14:35:00|5.92|4.12|5.93|4.13|5.94|4.14|5.9|4.1|0
1717080000000|2024-05-30 14:40:00|5.94|4.14|5.93|4.13|5.96|4.16|5.93|4.13|0
1717080300000|2024-05-30 14:45:00|5.94|4.14|5.92|4.12|5.94|4.14|5.91|4.11|0
1717080600000|2024-05-30 14:50:00|5.91|4.11|5.92|4.12|5.94|4.14|5.9|4.1|0
1717080900000|2024-05-30 14:55:00|5.93|4.13|5.93|4.13|5.93|4.13|5.91|4.11|0
1717081200000|2024-05-30 15:00:00|5.94|4.14|5.95|4.15|5.95|4.15|5.91|4.11|0
1717081500000|2024-05-30 15:05:00|5.96|4.16|5.92|4.12|5.97|4.17|5.92|4.12|0
1717081800000|2024-05-30 15:10:00|5.93|4.13|5.93|4.13|5.94|4.14|5.92|4.12|0
1717082100000|2024-05-30 15:15:00|5.92|4.12|5.89|4.09|5.92|4.12|5.89|4.09|0
1717082400000|2024-05-30 15:20:00|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1717082700000|2024-05-30 15:25:00|5.89|4.09|5.88|4.08|5.89|4.09|5.88|4.08|0
1717083000000|2024-05-30 15:30:00|5.89|4.09|5.85|4.05|5.89|4.09|5.85|4.05|0
1717083300000|2024-05-30 15:35:00|5.86|4.06|5.87|4.07|5.88|4.08|5.86|4.06|0
1717083600000|2024-05-30 15:40:00|5.86|4.06|5.88|4.08|5.88|4.08|5.85|4.05|0
1717083900000|2024-05-30 15:45:00|5.87|4.07|5.89|4.09|5.89|4.09|5.87|4.07|0
1717084200000|2024-05-30 15:50:00|5.88|4.08|5.89|4.09|5.89|4.09|5.87|4.07|0
1717084500000|2024-05-30 15:55:00|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1717084800000|2024-05-30 16:00:00|5.89|4.09|5.86|4.06|5.9|4.1|5.86|4.06|0
1717085100000|2024-05-30 16:05:00|5.85|4.05|5.86|4.06|5.87|4.07|5.84|4.04|0
1717085400000|2024-05-30 16:10:00|5.87|4.07|5.85|4.05|5.87|4.07|5.85|4.05|0
1717085700000|2024-05-30 16:15:00|5.84|4.04|5.84|4.04|5.85|4.05|5.84|4.04|0
1717086000000|2024-05-30 16:20:00|5.83|4.03|5.84|4.04|5.86|4.06|5.83|4.03|0
1717086300000|2024-05-30 16:25:00|5.85|4.05|5.87|4.07|5.88|4.08|5.85|4.05|0
1717086600000|2024-05-30 16:30:00|5.86|4.06|5.84|4.04|5.87|4.07|5.84|4.04|0
1717086900000|2024-05-30 16:35:00|5.83|4.03|5.84|4.04|5.84|4.04|5.82|4.02|0
1717087200000|2024-05-30 16:40:00|5.85|4.05|5.84|4.04|5.85|4.05|5.83|4.03|0
1717087500000|2024-05-30 16:45:00|5.83|4.03|5.84|4.04|5.85|4.05|5.82|4.02|0
1717087800000|2024-05-30 16:50:00|5.85|4.05|5.83|4.03|5.85|4.05|5.81|4.01|0
1717088100000|2024-05-30 16:55:00|5.82|4.02|5.81|4.01|5.83|4.03|5.81|4.01|0
1717088400000|2024-05-30 17:00:00|5.82|4.02|5.82|4.02|5.83|4.03|5.79|3.99|0
1717088700000|2024-05-30 17:05:00|5.81|4.01|5.8|4|5.81|4.01|5.79|3.99|0
1717089000000|2024-05-30 17:10:00|5.79|3.99|5.78|3.98|5.79|3.99|5.77|3.97|0
1717089300000|2024-05-30 17:15:00|5.79|3.99|5.81|4.01|5.81|4.01|5.78|3.98|0
1717089600000|2024-05-30 17:20:00|5.8|4|5.79|3.99|5.8|4|5.78|3.98|0
1717089900000|2024-05-30 17:25:00|5.8|4|5.79|3.99|5.8|4|5.79|3.99|0
1717090200000|2024-05-30 17:30:00|5.78|3.98|5.79|3.99|5.79|3.99|5.78|3.98|0
1717090500000|2024-05-30 17:35:00|5.8|4|5.79|3.99|5.8|4|5.78|3.98|0
1717090800000|2024-05-30 17:40:00|5.78|3.98|5.78|3.98|5.78|3.98|5.77|3.97|0
1717091100000|2024-05-30 17:45:00|5.77|3.97|5.8|4|5.8|4|5.77|3.97|0
1717091400000|2024-05-30 17:50:00|5.81|4.01|5.8|4|5.82|4.02|5.8|4|0
1717091700000|2024-05-30 17:55:00|5.81|4.01|5.8|4|5.82|4.02|5.8|4|0
1717092000000|2024-05-30 18:00:00|5.81|4.01|5.83|4.03|5.83|4.03|5.79|3.99|0
1717092300000|2024-05-30 18:05:00|5.82|4.02|5.82|4.02|5.83|4.03|5.81|4.01|0
1717092600000|2024-05-30 18:10:00|5.83|4.03|5.83|4.03|5.84|4.04|5.82|4.02|0
1717092900000|2024-05-30 18:15:00|5.84|4.04|5.84|4.04|5.89|4.09|5.83|4.03|0
1717093200000|2024-05-30 18:20:00|5.83|4.03|5.85|4.05|5.87|4.07|5.83|4.03|0
1717093500000|2024-05-30 18:25:00|5.86|4.06|5.85|4.05|5.88|4.08|5.84|4.04|0
1717093800000|2024-05-30 18:30:00|5.84|4.04|5.84|4.04|5.85|4.05|5.82|4.02|0
1717094100000|2024-05-30 18:35:00|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1717094400000|2024-05-30 18:40:00|5.86|4.06|5.87|4.07|5.88|4.08|5.86|4.06|0
1717094700000|2024-05-30 18:45:00|5.86|4.06|5.87|4.07|5.88|4.08|5.85|4.05|0
1717095000000|2024-05-30 18:50:00|5.86|4.06|5.87|4.07|5.87|4.07|5.85|4.05|0
1717095300000|2024-05-30 18:55:00|5.86|4.06|5.85|4.05|5.87|4.07|5.85|4.05|0
1717095600000|2024-05-30 19:00:00|5.86|4.06|5.87|4.07|5.88|4.08|5.84|4.04|0
1717095900000|2024-05-30 19:05:00|5.86|4.06|5.88|4.08|5.88|4.08|5.85|4.05|0
1717096200000|2024-05-30 19:10:00|5.87|4.07|5.87|4.07|5.88|4.08|5.87|4.07|0
1717096500000|2024-05-30 19:15:00|5.86|4.06|5.88|4.08|5.88|4.08|5.86|4.06|0
1717096800000|2024-05-30 19:20:00|5.89|4.09|5.95|4.15|5.95|4.15|5.88|4.08|0
1717097100000|2024-05-30 19:25:00|5.94|4.14|5.91|4.11|5.95|4.15|5.91|4.11|0
1717097400000|2024-05-30 19:30:00|5.9|4.1|5.94|4.14|5.95|4.15|5.9|4.1|0
1717097700000|2024-05-30 19:35:00|5.95|4.15|5.89|4.09|5.96|4.16|5.83|4.03|0
1717098000000|2024-05-30 19:40:00|5.9|4.1|5.9|4.1|5.91|4.11|5.88|4.08|0
1717098300000|2024-05-30 19:45:00|5.91|4.11|5.98|4.18|6|4.2|5.91|4.11|0
1717098600000|2024-05-30 19:50:00|5.97|4.17|5.98|4.18|6.06|4.26|5.97|4.17|0
1717098900000|2024-05-30 19:55:00|5.97|4.17|5.97|4.17|6.01|4.21|5.94|4.14|0
1717099200000|2024-05-30 20:00:00|5.99|4.19|5.9|4.1|6.01|4.21|5.89|4.09|0
1717099500000|2024-05-30 20:05:00|5.89|4.09|5.95|4.15|5.96|4.16|5.89|4.09|0
1717099800000|2024-05-30 20:10:00|5.94|4.14|5.96|4.16|5.96|4.16|5.94|4.14|0
1717100100000|2024-05-30 20:15:00|6.06|4.06|6.06|4.06|6.06|4.06|6.04|4.04|0
1717100400000|2024-05-30 20:20:00|6.05|4.05|6.03|4.03|6.06|4.06|6.03|4.03|0
1717100700000|2024-05-30 20:25:00|6.02|4.02|6|4|6.03|4.03|6|4|0
1717101000000|2024-05-30 20:30:00|6.01|4.01|6.01|4.01|6.02|4.02|6|4|0
1717101300000|2024-05-30 20:35:00|6|4|6.01|4.01|6.02|4.02|6|4|0
1717101600000|2024-05-30 20:40:00|6.02|4.02|6.02|4.02|6.02|4.02|6.01|4.01|0
1717101900000|2024-05-30 20:45:00|6.01|4.01|6.02|4.02|6.02|4.02|6.01|4.01|0
1717102200000|2024-05-30 20:50:00|6.01|4.01|6.01|4.01|6.02|4.02|6.01|4.01|0
1717102500000|2024-05-30 20:55:00|6.02|4.02|6|4|6.02|4.02|5.99|3.99|0
1717102800000|2024-05-30 21:00:00|5.99|3.99|5.99|3.99|5.99|3.99|5.99|3.99|0
1717103100000|2024-05-30 21:05:00|6|4|6.02|4.02|6.02|4.02|6|4|0
1717103400000|2024-05-30 21:10:00|6.03|4.03|6.01|4.01|6.03|4.03|6.01|4.01|0
1717103700000|2024-05-30 21:15:00|6.02|4.02|6.01|4.01|6.02|4.02|6.01|4.01|0
1717105500000|2024-05-30 21:45:00|6|4|6|4|6.01|4.01|6|4|0
1717105800000|2024-05-30 21:50:00|6.01|4.01|6.02|4.02|6.02|4.02|6.01|4.01|0
1717106100000|2024-05-30 21:55:00|6.01|4.01|6|4|6.01|4.01|6|4|0
1717106400000|2024-05-30 22:00:00|6.01|4.01|6.01|4.01|6.03|4.03|6|4|0
1717106700000|2024-05-30 22:05:00|6.02|4.02|6.04|4.04|6.05|4.05|6.02|4.02|0
1717107000000|2024-05-30 22:10:00|6.03|4.03|6.03|4.03|6.04|4.04|6.03|4.03|0
1717107300000|2024-05-30 22:15:00|6.04|4.04|6.05|4.05|6.05|4.05|6.04|4.04|0
1717107600000|2024-05-30 22:20:00|6.04|4.04|6.04|4.04|6.05|4.05|6.03|4.03|0
1717107900000|2024-05-30 22:25:00|6.03|4.03|6.04|4.04|6.04|4.04|6.03|4.03|0
1717108200000|2024-05-30 22:30:00|6.03|4.03|6.03|4.03|6.03|4.03|6.02|4.02|0
1717108500000|2024-05-30 22:35:00|6.02|4.02|6.02|4.02|6.02|4.02|6.02|4.02|0
1717108800000|2024-05-30 22:40:00|6.01|4.01|6.02|4.02|6.02|4.02|6.01|4.01|0
1717109400000|2024-05-30 22:50:00|6.03|4.03|6.03|4.03|6.03|4.03|6.03|4.03|0
1717110000000|2024-05-30 23:00:00|6.04|4.04|6.03|4.03|6.04|4.04|6.03|4.03|0
1717110300000|2024-05-30 23:05:00|6.02|4.02|6.02|4.02|6.03|4.03|6.02|4.02|0
1717110600000|2024-05-30 23:10:00|6.03|4.03|6.03|4.03|6.03|4.03|6.03|4.03|0
1717110900000|2024-05-30 23:15:00|6.04|4.04|6.04|4.04|6.04|4.04|6.03|4.03|0
1717111500000|2024-05-30 23:25:00|6.03|4.03|6.03|4.03|6.03|4.03|6.03|4.03|0
1717111800000|2024-05-30 23:30:00|6.02|4.02|6.03|4.03|6.03|4.03|6.02|4.02|0
1717112100000|2024-05-30 23:35:00|6.04|4.04|6.04|4.04|6.04|4.04|6.03|4.03|0
1717112400000|2024-05-30 23:40:00|6.03|4.03|6.04|4.04|6.05|4.05|6.03|4.03|0
1717112700000|2024-05-30 23:45:00|6.05|4.05|6.05|4.05|6.05|4.05|6.04|4.04|0
1717113000000|2024-05-30 23:50:00|6.06|4.06|6.04|4.04|6.06|4.06|6.04|4.04|0
1717113300000|2024-05-30 23:55:00|6.05|4.05|6.05|4.05|6.05|4.05|6.04|4.04|0
1717113600000|2024-05-31 00:00:00|6.04|4.04|6.04|4.04|6.05|4.05|6.03|4.03|0
1717113900000|2024-05-31 00:05:00|6.05|4.05|6.05|4.05|6.05|4.05|6.04|4.04|0
1717114200000|2024-05-31 00:10:00|6.04|4.04|6.09|4.09|6.11|4.11|6.04|4.04|0
1717114500000|2024-05-31 00:15:00|6|4.2|5.99|4.19|6.01|4.21|5.99|4.19|0
1717114800000|2024-05-31 00:20:00|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1717115100000|2024-05-31 00:25:00|5.99|4.19|5.99|4.19|5.99|4.19|5.97|4.17|0
1717115400000|2024-05-31 00:30:00|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1717115700000|2024-05-31 00:35:00|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1717116000000|2024-05-31 00:40:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1717116300000|2024-05-31 00:45:00|6|4.2|6.02|4.22|6.02|4.22|6|4.2|0
1717116600000|2024-05-31 00:50:00|6.01|4.21|6|4.2|6.02|4.22|6|4.2|0
1717116900000|2024-05-31 00:55:00|5.99|4.19|5.97|4.17|6|4.2|5.97|4.17|0
1717117200000|2024-05-31 01:00:00|5.98|4.18|6.04|4.24|6.04|4.24|5.95|4.15|0
1717117500000|2024-05-31 01:05:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1717117800000|2024-05-31 01:10:00|6.04|4.24|6.04|4.24|6.05|4.25|6.03|4.23|0
1717118100000|2024-05-31 01:15:00|6.05|4.25|6.05|4.25|6.05|4.25|6.04|4.24|0
1717118400000|2024-05-31 01:20:00|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1717118700000|2024-05-31 01:25:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1717119000000|2024-05-31 01:30:00|6.03|4.23|6.03|4.23|6.04|4.24|6.03|4.23|0
1717119300000|2024-05-31 01:35:00|6.04|4.24|6.03|4.23|6.04|4.24|6.02|4.22|0
1717119600000|2024-05-31 01:40:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1717119900000|2024-05-31 01:45:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1717120200000|2024-05-31 01:50:00|6.05|4.25|6.03|4.23|6.05|4.25|6.02|4.22|0
1717120500000|2024-05-31 01:55:00|6.02|4.22|6.02|4.22|6.03|4.23|6.02|4.22|0
1717121100000|2024-05-31 02:05:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1717121400000|2024-05-31 02:10:00|6.02|4.22|6.03|4.23|6.03|4.23|6.02|4.22|0
1717121700000|2024-05-31 02:15:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1717122000000|2024-05-31 02:20:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1717122300000|2024-05-31 02:25:00|6.03|4.23|6.03|4.23|6.03|4.23|6.02|4.22|0
1717122600000|2024-05-31 02:30:00|6.02|4.22|6.03|4.23|6.04|4.24|6.02|4.22|0
1717122900000|2024-05-31 02:35:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1717123200000|2024-05-31 02:40:00|6.05|4.25|6.04|4.24|6.05|4.25|6.04|4.24|0
1717123500000|2024-05-31 02:45:00|6.05|4.25|6.05|4.25|6.07|4.27|6.04|4.24|0
1717123800000|2024-05-31 02:50:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1717124100000|2024-05-31 02:55:00|6.06|4.26|6.06|4.26|6.06|4.26|6.06|4.26|0
1717124400000|2024-05-31 03:00:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1717124700000|2024-05-31 03:05:00|6.06|4.26|6.05|4.25|6.06|4.26|6.04|4.24|0
1717125000000|2024-05-31 03:10:00|6.04|4.24|6.05|4.25|6.05|4.25|6.04|4.24|0
1717125300000|2024-05-31 03:15:00|6.04|4.24|6.04|4.24|6.04|4.24|6.04|4.24|0
1717125600000|2024-05-31 03:20:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1717125900000|2024-05-31 03:25:00|6.01|4.21|6|4.2|6.01|4.21|6|4.2|0
1717126200000|2024-05-31 03:30:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1717126500000|2024-05-31 03:35:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1717126800000|2024-05-31 03:40:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1717127100000|2024-05-31 03:45:00|6|4.2|6|4.2|6.01|4.21|6|4.2|0
1717127400000|2024-05-31 03:50:00|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1717127700000|2024-05-31 03:55:00|6|4.2|6|4.2|6|4.2|5.99|4.19|0
1717128300000|2024-05-31 04:05:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1717128900000|2024-05-31 04:15:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1717129500000|2024-05-31 04:25:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1717129800000|2024-05-31 04:30:00|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1717130100000|2024-05-31 04:35:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1717130400000|2024-05-31 04:40:00|6.03|4.23|6.02|4.22|6.03|4.23|6.02|4.22|0
1717130700000|2024-05-31 04:45:00|6.01|4.21|6.02|4.22|6.02|4.22|6.01|4.21|0
1717131000000|2024-05-31 04:50:00|6.01|4.21|6.01|4.21|6.01|4.21|6.01|4.21|0
1717131600000|2024-05-31 05:00:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1717131900000|2024-05-31 05:05:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1717132500000|2024-05-31 05:15:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1717133100000|2024-05-31 05:25:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1717133400000|2024-05-31 05:30:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1717133700000|2024-05-31 05:35:00|6|4.2|6.02|4.22|6.02|4.22|6|4.2|0
1717134000000|2024-05-31 05:40:00|6.01|4.21|6.01|4.21|6.02|4.22|6|4.2|0
1717134300000|2024-05-31 05:45:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1717134600000|2024-05-31 05:50:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1717134900000|2024-05-31 05:55:00|6.02|4.22|6.03|4.23|6.03|4.23|6.01|4.21|0
1717135200000|2024-05-31 06:00:00|6.02|4.22|6.01|4.21|6.03|4.23|6.01|4.21|0
1717135500000|2024-05-31 06:05:00|6|4.2|6|4.2|6.01|4.21|6|4.2|0
1717135800000|2024-05-31 06:10:00|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1717136100000|2024-05-31 06:15:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1717136400000|2024-05-31 06:20:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1717136700000|2024-05-31 06:25:00|6|4.2|6.01|4.21|6.01|4.21|6|4.2|0
1717137000000|2024-05-31 06:30:00|6.02|4.22|6|4.2|6.02|4.22|6|4.2|0
1717137600000|2024-05-31 06:40:00|6.01|4.21|6.01|4.21|6.01|4.21|6|4.2|0
1717137900000|2024-05-31 06:45:00|6|4.2|6|4.2|6.01|4.21|5.99|4.19|0
1717138200000|2024-05-31 06:50:00|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1717138500000|2024-05-31 06:55:00|6|4.2|6|4.2|6|4.2|5.99|4.19|0
1717138800000|2024-05-31 07:00:00|5.99|4.19|6|4.2|6.01|4.21|5.99|4.19|0
1717139100000|2024-05-31 07:05:00|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1717139400000|2024-05-31 07:10:00|6|4.2|5.98|4.18|6|4.2|5.98|4.18|0
1717139700000|2024-05-31 07:15:00|5.99|4.19|5.99|4.19|6.01|4.21|5.99|4.19|0
1717140000000|2024-05-31 07:20:00|6|4.2|6.02|4.22|6.03|4.23|5.99|4.19|0
1717140300000|2024-05-31 07:25:00|6.03|4.23|5.99|4.19|6.03|4.23|5.9|4.1|0
1717140600000|2024-05-31 07:30:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1717140900000|2024-05-31 07:35:00|5.99|4.19|6|4.2|6|4.2|5.99|4.19|0
1717141200000|2024-05-31 07:40:00|5.99|4.19|5.99|4.19|6.01|4.21|5.99|4.19|0
1717141500000|2024-05-31 07:45:00|6|4.2|5.99|4.19|6|4.2|5.99|4.19|0
1717141800000|2024-05-31 07:50:00|5.98|4.18|6|4.2|6|4.2|5.98|4.18|0
1717142100000|2024-05-31 07:55:00|5.99|4.19|5.99|4.19|6|4.2|5.99|4.19|0
1717142400000|2024-05-31 08:00:00|6|4.2|5.98|4.18|6|4.2|5.97|4.17|0
1717142700000|2024-05-31 08:05:00|5.97|4.17|5.95|4.15|5.98|4.18|5.95|4.15|0
1717143000000|2024-05-31 08:10:00|5.94|4.14|5.94|4.14|5.95|4.15|5.93|4.13|0
1717143300000|2024-05-31 08:15:00|5.93|4.13|5.93|4.13|5.95|4.15|5.93|4.13|0
1717143600000|2024-05-31 08:20:00|5.94|4.14|5.93|4.13|5.94|4.14|5.92|4.12|0
1717143900000|2024-05-31 08:25:00|5.92|4.12|5.92|4.12|5.93|4.13|5.92|4.12|0
1717144200000|2024-05-31 08:30:00|5.93|4.13|5.93|4.13|5.93|4.13|5.92|4.12|0
1717144500000|2024-05-31 08:35:00|5.92|4.12|5.94|4.14|5.94|4.14|5.92|4.12|0
1717144800000|2024-05-31 08:40:00|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1717145100000|2024-05-31 08:45:00|5.94|4.14|5.94|4.14|5.94|4.14|5.93|4.13|0
1717145400000|2024-05-31 08:50:00|5.95|4.15|5.95|4.15|5.95|4.15|5.95|4.15|0
1717145700000|2024-05-31 08:55:00|5.96|4.16|5.96|4.16|5.97|4.17|5.95|4.15|0
1717146000000|2024-05-31 09:00:00|5.97|4.17|5.99|4.19|5.99|4.19|5.96|4.16|0
1717146300000|2024-05-31 09:05:00|6|4.2|5.99|4.19|6|4.2|5.98|4.18|0
1717146600000|2024-05-31 09:10:00|5.98|4.18|5.98|4.18|5.99|4.19|5.98|4.18|0
1717146900000|2024-05-31 09:15:00|5.99|4.19|5.98|4.18|5.99|4.19|5.98|4.18|0
1717147200000|2024-05-31 09:20:00|5.99|4.19|5.99|4.19|6|4.2|5.98|4.18|0
1717147500000|2024-05-31 09:25:00|6|4.2|5.97|4.17|6|4.2|5.97|4.17|0
1717147800000|2024-05-31 09:30:00|5.96|4.16|5.98|4.18|5.98|4.18|5.96|4.16|0
1717148100000|2024-05-31 09:35:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1717148400000|2024-05-31 09:40:00|5.99|4.19|5.99|4.19|5.99|4.19|5.99|4.19|0
1717148700000|2024-05-31 09:45:00|5.98|4.18|5.99|4.19|5.99|4.19|5.98|4.18|0
1717149000000|2024-05-31 09:50:00|5.98|4.18|5.98|4.18|5.98|4.18|5.97|4.17|0
1717149300000|2024-05-31 09:55:00|5.97|4.17|5.98|4.18|5.98|4.18|5.97|4.17|0
1717149600000|2024-05-31 10:00:00|5.97|4.17|5.96|4.16|5.98|4.18|5.96|4.16|0
1717149900000|2024-05-31 10:05:00|5.97|4.17|5.99|4.19|5.99|4.19|5.97|4.17|0
1717150200000|2024-05-31 10:10:00|5.98|4.18|5.99|4.19|6|4.2|5.98|4.18|0
1717150500000|2024-05-31 10:15:00|6|4.2|6.01|4.21|6.02|4.22|6|4.2|0
1717150800000|2024-05-31 10:20:00|6.02|4.22|6.03|4.23|6.03|4.23|6.01|4.21|0
1717151100000|2024-05-31 10:25:00|6.02|4.22|6.02|4.22|6.02|4.22|6.01|4.21|0
1717151400000|2024-05-31 10:30:00|6.01|4.21|6.01|4.21|6.02|4.22|6.01|4.21|0
1717151700000|2024-05-31 10:35:00|6.02|4.22|5.91|4.11|6.02|4.22|5.91|4.11|0
1717152000000|2024-05-31 10:40:00|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1717152300000|2024-05-31 10:45:00|5.91|4.11|5.92|4.12|5.93|4.13|5.91|4.11|0
1717152600000|2024-05-31 10:50:00|5.93|4.13|5.96|4.16|5.98|4.18|5.93|4.13|0
1717152900000|2024-05-31 10:55:00|5.95|4.15|5.9|4.1|5.96|4.16|5.9|4.1|0
1717153200000|2024-05-31 11:00:00|5.89|4.09|5.91|4.11|5.92|4.12|5.89|4.09|0
1717153500000|2024-05-31 11:05:00|5.9|4.1|5.9|4.1|5.91|4.11|5.9|4.1|0
1717153800000|2024-05-31 11:10:00|5.91|4.11|5.87|4.07|5.91|4.11|5.87|4.07|0
1717154100000|2024-05-31 11:15:00|5.88|4.08|5.89|4.09|5.89|4.09|5.87|4.07|0
1717154400000|2024-05-31 11:20:00|5.9|4.1|6.17|4.37|6.17|4.37|5.88|4.08|0
1717154700000|2024-05-31 11:25:00|6.18|4.38|6.16|4.36|6.18|4.38|6.16|4.36|0
1717155000000|2024-05-31 11:30:00|6.15|4.35|6.15|4.35|6.16|4.36|6.15|4.35|0
1717155300000|2024-05-31 11:35:00|6.14|4.34|5.86|4.06|6.44|4.64|5.86|4.06|0
1717155600000|2024-05-31 11:40:00|5.85|4.05|5.87|4.07|5.87|4.07|5.85|4.05|0
1717155900000|2024-05-31 11:45:00|5.86|4.06|5.86|4.06|5.87|4.07|5.86|4.06|0
1717156200000|2024-05-31 11:50:00|5.87|4.07|5.86|4.06|5.87|4.07|5.85|4.05|0
1717156500000|2024-05-31 11:55:00|5.85|4.05|5.83|4.03|5.86|4.06|5.82|4.02|0
1717156800000|2024-05-31 12:00:00|5.84|4.04|5.83|4.03|5.84|4.04|5.82|4.02|0
1717157100000|2024-05-31 12:05:00|5.82|4.02|5.82|4.02|5.83|4.03|5.81|4.01|0
1717157400000|2024-05-31 12:10:00|5.81|4.01|5.83|4.03|5.83|4.03|5.81|4.01|0
1717157700000|2024-05-31 12:15:00|5.82|4.02|5.83|4.03|5.84|4.04|5.82|4.02|0
1717158000000|2024-05-31 12:20:00|5.82|4.02|5.81|4.01|5.82|4.02|5.81|4.01|0
1717158300000|2024-05-31 12:25:00|5.82|4.02|5.81|4.01|5.82|4.02|5.79|3.99|0
1717158600000|2024-05-31 12:30:00|5.8|4|5.76|3.96|5.96|4.16|5.69|3.89|0
1717158900000|2024-05-31 12:35:00|5.74|3.94|5.72|3.92|5.75|3.95|5.71|3.91|0
1717159200000|2024-05-31 12:40:00|5.71|3.91|5.7|3.9|5.73|3.93|5.69|3.89|0
1717159500000|2024-05-31 12:45:00|5.71|3.91|5.7|3.9|5.72|3.92|5.7|3.9|0
1717159800000|2024-05-31 12:50:00|5.69|3.89|5.7|3.9|5.72|3.92|5.69|3.89|0
1717160100000|2024-05-31 12:55:00|5.69|3.89|5.72|3.92|5.72|3.92|5.69|3.89|0
1717160400000|2024-05-31 13:00:00|5.78|3.98|5.84|4.04|5.84|4.04|5.78|3.98|0
1717160700000|2024-05-31 13:05:00|5.83|4.03|5.83|4.03|5.85|4.05|5.83|4.03|0
1717161000000|2024-05-31 13:10:00|5.84|4.04|5.82|4.02|5.84|4.04|5.81|4.01|0
1717161300000|2024-05-31 13:15:00|5.81|4.01|5.85|4.05|5.85|4.05|5.81|4.01|0
1717161600000|2024-05-31 13:20:00|5.86|4.06|5.85|4.05|5.86|4.06|5.84|4.04|0
1717161900000|2024-05-31 13:25:00|5.86|4.06|5.9|4.1|5.91|4.11|5.85|4.05|0
1717162200000|2024-05-31 13:30:00|5.91|4.11|5.91|4.11|5.93|4.13|5.88|4.08|0
1717162500000|2024-05-31 13:35:00|5.9|4.1|5.84|4.04|5.9|4.1|5.84|4.04|0
1717162800000|2024-05-31 13:40:00|5.83|4.03|5.69|3.89|5.84|4.04|5.69|3.89|0
1717163100000|2024-05-31 13:45:00|5.68|3.88|5.62|3.82|5.7|3.9|5.56|3.76|0
1717163400000|2024-05-31 13:50:00|5.63|3.83|5.67|3.87|5.67|3.87|5.63|3.83|0
1717163700000|2024-05-31 13:55:00|5.68|3.88|5.67|3.87|5.69|3.89|5.65|3.85|0
1717164000000|2024-05-31 14:00:00|5.68|3.88|5.68|3.88|5.72|3.92|5.67|3.87|0
1717164300000|2024-05-31 14:05:00|5.67|3.87|5.68|3.88|5.69|3.89|5.67|3.87|0
1717164600000|2024-05-31 14:10:00|5.69|3.89|5.77|3.97|5.77|3.97|5.69|3.89|0
1717164900000|2024-05-31 14:15:00|5.78|3.98|5.79|3.99|5.81|4.01|5.43|3.63|0
1717165200000|2024-05-31 14:20:00|5.8|4|5.85|4.05|5.86|4.06|5.77|3.97|0
1717165500000|2024-05-31 14:25:00|5.84|4.04|5.83|4.03|5.84|4.04|5.8|4|0
1717165800000|2024-05-31 14:30:00|5.84|4.04|5.88|4.08|5.89|4.09|5.84|4.04|0
1717166100000|2024-05-31 14:35:00|5.89|4.09|5.86|4.06|5.9|4.1|5.85|4.05|0
1717166400000|2024-05-31 14:40:00|5.87|4.07|5.76|3.96|5.87|4.07|5.74|3.94|0
1717166700000|2024-05-31 14:45:00|5.75|3.95|5.77|3.97|5.78|3.98|5.74|3.94|0
1717167000000|2024-05-31 14:50:00|5.76|3.96|5.77|3.97|5.78|3.98|5.76|3.96|0
1717167300000|2024-05-31 14:55:00|5.76|3.96|5.73|3.93|5.76|3.96|5.7|3.9|0
1717167600000|2024-05-31 15:00:00|5.72|3.92|5.77|3.97|5.78|3.98|5.72|3.92|0
1717167900000|2024-05-31 15:05:00|5.76|3.96|5.76|3.96|5.79|3.99|5.75|3.95|0
1717168200000|2024-05-31 15:10:00|5.75|3.95|5.75|3.95|5.77|3.97|5.74|3.94|0
1717168500000|2024-05-31 15:15:00|5.76|3.96|5.79|3.99|5.79|3.99|5.75|3.95|0
1717168800000|2024-05-31 15:20:00|5.78|3.98|5.77|3.97|5.8|4|5.77|3.97|0
1717169100000|2024-05-31 15:25:00|5.78|3.98|5.79|3.99|5.8|4|5.78|3.98|0
1717169400000|2024-05-31 15:30:00|5.8|4|5.8|4|5.83|4.03|5.79|3.99|0
1717169700000|2024-05-31 15:35:00|5.79|3.99|5.81|4.01|5.81|4.01|5.78|3.98|0
1717170000000|2024-05-31 15:40:00|5.8|4|5.81|4.01|5.81|4.01|5.79|3.99|0
1717170300000|2024-05-31 15:45:00|5.8|4|5.8|4|5.8|4|5.79|3.99|0
1717170600000|2024-05-31 15:50:00|5.79|3.99|5.82|4.02|5.82|4.02|5.79|3.99|0
1717170900000|2024-05-31 15:55:00|5.81|4.01|5.82|4.02|5.83|4.03|5.81|4.01|0
1717171200000|2024-05-31 16:00:00|5.83|4.03|5.85|4.05|5.85|4.05|5.81|4.01|0
1717171500000|2024-05-31 16:05:00|5.84|4.04|5.85|4.05|5.86|4.06|5.84|4.04|0
1717171800000|2024-05-31 16:10:00|5.86|4.06|5.87|4.07|5.88|4.08|5.85|4.05|0
1717172100000|2024-05-31 16:15:00|5.88|4.08|5.9|4.1|5.9|4.1|5.87|4.07|0
1717172400000|2024-05-31 16:20:00|5.91|4.11|5.89|4.09|5.93|4.13|5.89|4.09|0
1717172700000|2024-05-31 16:25:00|5.9|4.1|5.9|4.1|5.91|4.11|5.89|4.09|0
1717173000000|2024-05-31 16:30:00|5.89|4.09|5.88|4.08|5.89|4.09|5.87|4.07|0
1717173300000|2024-05-31 16:35:00|5.89|4.09|5.87|4.07|5.9|4.1|5.87|4.07|0
1717173600000|2024-05-31 16:40:00|5.86|4.06|5.82|4.02|5.87|4.07|5.72|3.92|0
1717173900000|2024-05-31 16:45:00|5.81|4.01|5.87|4.07|5.88|4.08|5.81|4.01|0
1717174200000|2024-05-31 16:50:00|5.88|4.08|5.86|4.06|5.89|4.09|5.85|4.05|0
1717174500000|2024-05-31 16:55:00|5.87|4.07|5.85|4.05|5.87|4.07|5.84|4.04|0
1717174800000|2024-05-31 17:00:00|5.84|4.04|5.82|4.02|5.84|4.04|5.81|4.01|0
1717175100000|2024-05-31 17:05:00|5.83|4.03|5.8|4|5.83|4.03|5.8|4|0
1717175400000|2024-05-31 17:10:00|5.79|3.99|5.78|3.98|5.8|4|5.78|3.98|0
1717175700000|2024-05-31 17:15:00|5.77|3.97|5.83|4.03|5.84|4.04|5.76|3.96|0
1717176000000|2024-05-31 17:20:00|5.82|4.02|5.81|4.01|5.84|4.04|5.81|4.01|0
1717176300000|2024-05-31 17:25:00|5.8|4|5.8|4|5.81|4.01|5.79|3.99|0
1717176600000|2024-05-31 17:30:00|5.79|3.99|5.8|4|5.81|4.01|5.78|3.98|0
1717176900000|2024-05-31 17:35:00|5.79|3.99|5.82|4.02|5.82|4.02|5.79|3.99|0
1717177200000|2024-05-31 17:40:00|5.81|4.01|5.8|4|5.83|4.03|5.8|4|0
1717177500000|2024-05-31 17:45:00|5.79|3.99|5.79|3.99|5.8|4|5.78|3.98|0
1717177800000|2024-05-31 17:50:00|5.78|3.98|5.81|4.01|5.82|4.02|5.78|3.98|0
1717178100000|2024-05-31 17:55:00|5.8|4|5.79|3.99|5.81|4.01|5.79|3.99|0
1717178400000|2024-05-31 18:00:00|5.8|4|5.81|4.01|5.81|4.01|5.79|3.99|0
1717178700000|2024-05-31 18:05:00|5.8|4|5.79|3.99|5.81|4.01|5.79|3.99|0
1717179000000|2024-05-31 18:10:00|5.8|4|5.78|3.98|5.8|4|5.76|3.96|0
1717179300000|2024-05-31 18:15:00|5.77|3.97|5.75|3.95|5.77|3.97|5.75|3.95|0
1717179600000|2024-05-31 18:20:00|5.76|3.96|5.76|3.96|5.77|3.97|5.76|3.96|0
1717179900000|2024-05-31 18:25:00|5.77|3.97|5.79|3.99|5.8|4|5.76|3.96|0
1717180200000|2024-05-31 18:30:00|5.78|3.98|5.8|4|5.81|4.01|5.78|3.98|0
1717180500000|2024-05-31 18:35:00|5.79|3.99|5.77|3.97|5.79|3.99|5.77|3.97|0
1717180800000|2024-05-31 18:40:00|5.76|3.96|5.7|3.9|5.89|4.09|5.7|3.9|0
1717181100000|2024-05-31 18:45:00|5.71|3.91|5.73|3.93|5.74|3.94|5.7|3.9|0
1717181400000|2024-05-31 18:50:00|5.74|3.94|5.76|3.96|5.77|3.97|5.74|3.94|0
1717181700000|2024-05-31 18:55:00|5.75|3.95|5.72|3.92|5.76|3.96|5.71|3.91|0
1717182000000|2024-05-31 19:00:00|5.73|3.93|5.73|3.93|5.75|3.95|5.72|3.92|0
1717182300000|2024-05-31 19:05:00|5.72|3.92|5.68|3.88|5.72|3.92|5.68|3.88|0
1717182600000|2024-05-31 19:10:00|5.69|3.89|5.66|3.86|5.69|3.89|5.66|3.86|0
1717182900000|2024-05-31 19:15:00|5.67|3.87|5.66|3.86|5.68|3.88|5.66|3.86|0
1717183200000|2024-05-31 19:20:00|5.65|3.85|5.63|3.83|5.66|3.86|5.63|3.83|0
1717183500000|2024-05-31 19:25:00|5.62|3.82|5.65|3.85|5.65|3.85|5.61|3.81|0
1717183800000|2024-05-31 19:30:00|5.66|3.86|5.64|3.84|5.68|3.88|5.62|3.82|0
1717184100000|2024-05-31 19:35:00|5.63|3.83|5.63|3.83|5.64|3.84|5.62|3.82|0
1717184400000|2024-05-31 19:40:00|5.62|3.82|5.53|3.73|5.63|3.83|5.52|3.72|0
1717184700000|2024-05-31 19:45:00|5.52|3.72|5.5|3.7|5.69|3.89|5.39|3.59|0
1717185000000|2024-05-31 19:50:00|5.49|3.69|5.4|3.6|5.5|3.7|5.38|3.58|0
1717185300000|2024-05-31 19:55:00|5.39|3.59|5.28|3.48|5.39|3.59|5.27|3.47|0
1717185600000|2024-05-31 20:00:00|5.3|3.5|5.57|3.77|5.73|3.93|5.26|3.46|0
1717185900000|2024-05-31 20:05:00|5.58|3.78|5.64|3.84|5.64|3.84|5.58|3.78|0
1717186200000|2024-05-31 20:10:00|5.63|3.83|5.62|3.82|5.64|3.84|5.62|3.82|0
1717374000000|2024-06-03 00:20:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1717374300000|2024-06-03 00:25:00|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1717374600000|2024-06-03 00:30:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1717374900000|2024-06-03 00:35:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1717375200000|2024-06-03 00:40:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1717375800000|2024-06-03 00:50:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1717376100000|2024-06-03 00:55:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1717376400000|2024-06-03 01:00:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1717376700000|2024-06-03 01:05:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1717377000000|2024-06-03 01:10:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1717377300000|2024-06-03 01:15:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1717377600000|2024-06-03 01:20:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1717377900000|2024-06-03 01:25:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1717378200000|2024-06-03 01:30:00|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1717378500000|2024-06-03 01:35:00|5.41|3.61|5.41|3.61|5.42|3.62|5.4|3.6|0
1717378800000|2024-06-03 01:40:00|5.4|3.6|5.4|3.6|5.41|3.61|5.39|3.59|0
1717379100000|2024-06-03 01:45:00|5.39|3.59|5.4|3.6|5.41|3.61|5.39|3.59|0
1717379400000|2024-06-03 01:50:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1717379700000|2024-06-03 01:55:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1717380000000|2024-06-03 02:00:00|5.41|3.61|5.4|3.6|5.41|3.61|5.39|3.59|0
1717380300000|2024-06-03 02:05:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1717380600000|2024-06-03 02:10:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1717381800000|2024-06-03 02:30:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1717382100000|2024-06-03 02:35:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1717383000000|2024-06-03 02:50:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1717383300000|2024-06-03 02:55:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1717383600000|2024-06-03 03:00:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1717384200000|2024-06-03 03:10:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1717384500000|2024-06-03 03:15:00|5.37|3.57|5.38|3.58|5.38|3.58|5.36|3.56|0
1717385100000|2024-06-03 03:25:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1717385400000|2024-06-03 03:30:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1717385700000|2024-06-03 03:35:00|5.38|3.58|5.38|3.58|5.39|3.59|5.37|3.57|0
1717386000000|2024-06-03 03:40:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1717386300000|2024-06-03 03:45:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1717386900000|2024-06-03 03:55:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1717387200000|2024-06-03 04:00:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1717388100000|2024-06-03 04:15:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1717388400000|2024-06-03 04:20:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1717388700000|2024-06-03 04:25:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1717389900000|2024-06-03 04:45:00|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1717390200000|2024-06-03 04:50:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1717390500000|2024-06-03 04:55:00|5.35|3.55|5.38|3.58|5.38|3.58|5.35|3.55|0
1717390800000|2024-06-03 05:00:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1717391700000|2024-06-03 05:15:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1717392300000|2024-06-03 05:25:00|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1717392600000|2024-06-03 05:30:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1717393200000|2024-06-03 05:40:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1717393500000|2024-06-03 05:45:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1717393800000|2024-06-03 05:50:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1717394100000|2024-06-03 05:55:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1717394400000|2024-06-03 06:00:00|5.39|3.59|5.38|3.58|5.39|3.59|5.37|3.57|0
1717394700000|2024-06-03 06:05:00|5.37|3.57|5.38|3.58|5.39|3.59|5.37|3.57|0
1717395000000|2024-06-03 06:10:00|5.39|3.59|5.39|3.59|5.4|3.6|5.38|3.58|0
1717395300000|2024-06-03 06:15:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1717395600000|2024-06-03 06:20:00|5.4|3.6|5.38|3.58|5.4|3.6|5.38|3.58|0
1717395900000|2024-06-03 06:25:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1717396200000|2024-06-03 06:30:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1717396500000|2024-06-03 06:35:00|5.37|3.57|5.36|3.56|5.48|3.68|5.36|3.56|0
1717396800000|2024-06-03 06:40:00|5.37|3.57|5.39|3.59|5.39|3.59|5.37|3.57|0
1717397100000|2024-06-03 06:45:00|5.38|3.58|5.37|3.57|5.39|3.59|5.37|3.57|0
1717397400000|2024-06-03 06:50:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1717397700000|2024-06-03 06:55:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1717398000000|2024-06-03 07:00:00|5.37|3.57|5.38|3.58|5.39|3.59|5.37|3.57|0
1717398300000|2024-06-03 07:05:00|5.39|3.59|5.38|3.58|5.39|3.59|5.37|3.57|0
1717398600000|2024-06-03 07:10:00|5.37|3.57|5.4|3.6|5.4|3.6|5.37|3.57|0
1717398900000|2024-06-03 07:15:00|5.41|3.61|5.42|3.62|5.43|3.63|5.4|3.6|0
1717399200000|2024-06-03 07:20:00|5.43|3.63|5.44|3.64|5.44|3.64|5.42|3.62|0
1717399500000|2024-06-03 07:25:00|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1717399800000|2024-06-03 07:30:00|5.43|3.63|5.46|3.66|5.46|3.66|5.43|3.63|0
1717400100000|2024-06-03 07:35:00|5.47|3.67|5.44|3.64|5.47|3.67|5.44|3.64|0
1717400400000|2024-06-03 07:40:00|5.45|3.65|5.46|3.66|5.46|3.66|5.44|3.64|0
1717400700000|2024-06-03 07:45:00|5.45|3.65|5.44|3.64|5.46|3.66|5.43|3.63|0
1717401000000|2024-06-03 07:50:00|5.45|3.65|5.47|3.67|5.47|3.67|5.44|3.64|0
1717401300000|2024-06-03 07:55:00|5.46|3.66|5.47|3.67|5.47|3.67|5.45|3.65|0
1717401600000|2024-06-03 08:00:00|5.46|3.66|5.46|3.66|5.49|3.69|5.46|3.66|0
1717401900000|2024-06-03 08:05:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1717402200000|2024-06-03 08:10:00|5.45|3.65|5.43|3.63|5.45|3.65|5.42|3.62|0
1717402500000|2024-06-03 08:15:00|5.44|3.64|5.43|3.63|5.45|3.65|5.43|3.63|0
1717402800000|2024-06-03 08:20:00|5.44|3.64|5.42|3.62|5.44|3.64|5.41|3.61|0
1717403100000|2024-06-03 08:25:00|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1717403400000|2024-06-03 08:30:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1717403700000|2024-06-03 08:35:00|5.39|3.59|5.41|3.61|5.41|3.61|5.39|3.59|0
1717404000000|2024-06-03 08:40:00|5.42|3.62|5.43|3.63|5.43|3.63|5.41|3.61|0
1717404300000|2024-06-03 08:45:00|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1717404600000|2024-06-03 08:50:00|5.41|3.61|5.39|3.59|5.41|3.61|5.39|3.59|0
1717404900000|2024-06-03 08:55:00|5.4|3.6|5.41|3.61|5.41|3.61|5.39|3.59|0
1717405200000|2024-06-03 09:00:00|5.4|3.6|5.41|3.61|5.42|3.62|5.4|3.6|0
1717405500000|2024-06-03 09:05:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1717405800000|2024-06-03 09:10:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1717406100000|2024-06-03 09:15:00|5.42|3.62|5.42|3.62|5.43|3.63|5.41|3.61|0
1717406400000|2024-06-03 09:20:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1717406700000|2024-06-03 09:25:00|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1717407000000|2024-06-03 09:30:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1717407300000|2024-06-03 09:35:00|5.4|3.6|5.42|3.62|5.43|3.63|5.4|3.6|0
1717407600000|2024-06-03 09:40:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1717407900000|2024-06-03 09:45:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1717408200000|2024-06-03 09:50:00|5.43|3.63|5.42|3.62|5.44|3.64|5.42|3.62|0
1717408500000|2024-06-03 09:55:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1717408800000|2024-06-03 10:00:00|5.41|3.61|5.42|3.62|5.43|3.63|5.41|3.61|0
1717409100000|2024-06-03 10:05:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1717409400000|2024-06-03 10:10:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1717409700000|2024-06-03 10:15:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1717410000000|2024-06-03 10:20:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1717410300000|2024-06-03 10:25:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1717410600000|2024-06-03 10:30:00|5.41|3.61|5.41|3.61|5.43|3.63|5.41|3.61|0
1717410900000|2024-06-03 10:35:00|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1717411200000|2024-06-03 10:40:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1717411500000|2024-06-03 10:45:00|5.42|3.62|5.43|3.63|5.44|3.64|5.42|3.62|0
1717411800000|2024-06-03 10:50:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1717412100000|2024-06-03 10:55:00|5.42|3.62|5.42|3.62|5.43|3.63|5.41|3.61|0
1717412400000|2024-06-03 11:00:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1717412700000|2024-06-03 11:05:00|5.42|3.62|5.4|3.6|5.42|3.62|5.4|3.6|0
1717413000000|2024-06-03 11:10:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1717413300000|2024-06-03 11:15:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1717413600000|2024-06-03 11:20:00|5.4|3.6|5.41|3.61|5.41|3.61|5.39|3.59|0
1717413900000|2024-06-03 11:25:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1717414200000|2024-06-03 11:30:00|5.41|3.61|5.4|3.6|5.41|3.61|5.39|3.59|0
1717414500000|2024-06-03 11:35:00|5.41|3.61|5.35|3.55|5.42|3.62|5.35|3.55|0
1717414800000|2024-06-03 11:40:00|5.34|3.54|5.33|3.53|5.34|3.54|5.32|3.52|0
1717415100000|2024-06-03 11:45:00|5.34|3.54|5.32|3.52|5.34|3.54|5.31|3.51|0
1717415400000|2024-06-03 11:50:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1717415700000|2024-06-03 11:55:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1717416000000|2024-06-03 12:00:00|5.31|3.51|5.32|3.52|5.33|3.53|5.31|3.51|0
1717416300000|2024-06-03 12:05:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1717416600000|2024-06-03 12:10:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1717416900000|2024-06-03 12:15:00|5.3|3.5|5.32|3.52|5.32|3.52|5.3|3.5|0
1717417200000|2024-06-03 12:20:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1717417500000|2024-06-03 12:25:00|5.32|3.52|5.31|3.51|5.32|3.52|5.31|3.51|0
1717417800000|2024-06-03 12:30:00|5.32|3.52|5.33|3.53|5.34|3.54|5.31|3.51|0
1717418100000|2024-06-03 12:35:00|5.34|3.54|5.32|3.52|5.34|3.54|5.32|3.52|0
1717418400000|2024-06-03 12:40:00|5.31|3.51|5.31|3.51|5.32|3.52|5.3|3.5|0
1717418700000|2024-06-03 12:45:00|5.32|3.52|5.32|3.52|5.33|3.53|5.31|3.51|0
1717419000000|2024-06-03 12:50:00|5.31|3.51|5.33|3.53|5.33|3.53|5.31|3.51|0
1717419300000|2024-06-03 12:55:00|5.32|3.52|5.39|3.59|5.39|3.59|5.32|3.52|0
1717419600000|2024-06-03 13:00:00|5.38|3.58|5.37|3.57|5.39|3.59|5.36|3.56|0
1717419900000|2024-06-03 13:05:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1717420200000|2024-06-03 13:10:00|5.35|3.55|5.37|3.57|5.37|3.57|5.35|3.55|0
1717420500000|2024-06-03 13:15:00|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1717420800000|2024-06-03 13:20:00|5.36|3.56|5.35|3.55|5.36|3.56|5.34|3.54|0
1717421100000|2024-06-03 13:25:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1717421400000|2024-06-03 13:30:00|5.33|3.53|5.36|3.56|5.37|3.57|5.33|3.53|0
1717421700000|2024-06-03 13:35:00|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1717422000000|2024-06-03 13:40:00|5.35|3.55|5.37|3.57|5.37|3.57|5.33|3.53|0
1717422300000|2024-06-03 13:45:00|5.36|3.56|5.36|3.56|5.37|3.57|5.34|3.54|0
1717422600000|2024-06-03 13:50:00|5.37|3.57|5.41|3.61|5.41|3.61|5.36|3.56|0
1717422900000|2024-06-03 13:55:00|5.42|3.62|5.39|3.59|5.47|3.67|5.31|3.51|0
1717423200000|2024-06-03 14:00:00|5.33|3.53|5.41|3.61|5.42|3.62|5.31|3.51|0
1717423500000|2024-06-03 14:05:00|5.4|3.6|5.42|3.62|5.42|3.62|5.36|3.56|0
1717423800000|2024-06-03 14:10:00|5.43|3.63|5.37|3.57|5.43|3.63|5.37|3.57|0
1717424100000|2024-06-03 14:15:00|5.36|3.56|5.42|3.62|5.42|3.62|5.35|3.55|0
1717424400000|2024-06-03 14:20:00|5.3|3.5|5.3|3.5|5.32|3.52|5.28|3.48|0
1717424700000|2024-06-03 14:25:00|5.31|3.51|5.3|3.5|5.31|3.51|5.28|3.48|0
1717425000000|2024-06-03 14:30:00|5.31|3.51|5.34|3.54|5.35|3.55|5.3|3.5|0
1717425300000|2024-06-03 14:35:00|5.33|3.53|5.37|3.57|5.38|3.58|5.33|3.53|0
1717425600000|2024-06-03 14:40:00|5.36|3.56|5.37|3.57|5.38|3.58|5.34|3.54|0
1717425900000|2024-06-03 14:45:00|5.38|3.58|5.44|3.64|5.44|3.64|5.37|3.57|0
1717426200000|2024-06-03 14:50:00|5.45|3.65|5.48|3.68|5.48|3.68|5.42|3.62|0
1717426500000|2024-06-03 14:55:00|5.49|3.69|5.47|3.67|5.49|3.69|5.46|3.66|0
1717426800000|2024-06-03 15:00:00|5.48|3.68|5.5|3.7|5.51|3.71|5.47|3.67|0
1717427100000|2024-06-03 15:05:00|5.51|3.71|5.46|3.66|5.52|3.72|5.45|3.65|0
1717427400000|2024-06-03 15:10:00|5.45|3.65|5.46|3.66|5.47|3.67|5.44|3.64|0
1717427700000|2024-06-03 15:15:00|5.47|3.67|5.3|3.5|5.47|3.67|5.22|3.42|0
1717428000000|2024-06-03 15:20:00|5.29|3.49|5.3|3.5|5.3|3.5|5.28|3.48|0
1717428300000|2024-06-03 15:25:00|5.29|3.49|5.29|3.49|5.31|3.51|5.29|3.49|0
1717428600000|2024-06-03 15:30:00|5.3|3.5|5.33|3.53|5.33|3.53|5.28|3.48|0
1717428900000|2024-06-03 15:35:00|5.32|3.52|5.32|3.52|5.32|3.52|5.27|3.47|0
1717429200000|2024-06-03 15:40:00|5.31|3.51|5.31|3.51|5.34|3.54|5.3|3.5|0
1717429500000|2024-06-03 15:45:00|5.32|3.52|5.33|3.53|5.34|3.54|5.3|3.5|0
1717429800000|2024-06-03 15:50:00|5.32|3.52|5.31|3.51|5.34|3.54|5.3|3.5|0
1717430100000|2024-06-03 15:55:00|5.32|3.52|5.32|3.52|5.34|3.54|5.31|3.51|0
1717430400000|2024-06-03 16:00:00|5.31|3.51|5.32|3.52|5.34|3.54|5.29|3.49|0
1717430700000|2024-06-03 16:05:00|5.33|3.53|5.32|3.52|5.36|3.56|5.25|3.45|0
1717431000000|2024-06-03 16:10:00|5.31|3.51|5.35|3.55|5.41|3.61|5.3|3.5|0
1717431300000|2024-06-03 16:15:00|5.39|3.59|5.41|3.61|5.42|3.62|5.37|3.57|0
1717431600000|2024-06-03 16:20:00|5.42|3.62|5.44|3.64|5.46|3.66|5.4|3.6|0
1717431900000|2024-06-03 16:25:00|5.45|3.65|5.43|3.63|5.45|3.65|5.42|3.62|0
1717432200000|2024-06-03 16:30:00|5.44|3.64|5.48|3.68|5.48|3.68|5.42|3.62|0
1717432500000|2024-06-03 16:35:00|5.47|3.67|5.41|3.61|5.48|3.68|5.41|3.61|0
1717432800000|2024-06-03 16:40:00|5.42|3.62|5.43|3.63|5.44|3.64|5.42|3.62|0
1717433100000|2024-06-03 16:45:00|5.44|3.64|5.37|3.57|5.44|3.64|5.37|3.57|0
1717433400000|2024-06-03 16:50:00|5.38|3.58|5.39|3.59|5.43|3.63|5.37|3.57|0
1717433700000|2024-06-03 16:55:00|5.38|3.58|5.39|3.59|5.39|3.59|5.37|3.57|0
1717434000000|2024-06-03 17:00:00|5.4|3.6|5.41|3.61|5.41|3.61|5.38|3.58|0
1717434300000|2024-06-03 17:05:00|5.42|3.62|5.42|3.62|5.42|3.62|5.38|3.58|0
1717434600000|2024-06-03 17:10:00|5.43|3.63|5.43|3.63|5.48|3.68|5.43|3.63|0
1717434900000|2024-06-03 17:15:00|5.44|3.64|5.38|3.58|5.44|3.64|5.38|3.58|0
1717435200000|2024-06-03 17:20:00|5.37|3.57|5.36|3.56|5.38|3.58|5.35|3.55|0
1717435500000|2024-06-03 17:25:00|5.37|3.57|5.28|3.48|5.37|3.57|5.28|3.48|0
1717435800000|2024-06-03 17:30:00|5.27|3.47|5.25|3.45|5.27|3.47|5.24|3.44|0
1717436100000|2024-06-03 17:35:00|5.26|3.46|5.23|3.43|5.27|3.47|5.22|3.42|0
1717436400000|2024-06-03 17:40:00|5.24|3.44|5.22|3.42|5.24|3.44|5.21|3.41|0
1717436700000|2024-06-03 17:45:00|5.21|3.41|5.22|3.42|5.23|3.43|5.21|3.41|0
1717437000000|2024-06-03 17:50:00|5.23|3.43|5.24|3.44|5.25|3.45|5.23|3.43|0
1717437300000|2024-06-03 17:55:00|5.23|3.43|5.23|3.43|5.26|3.46|5.23|3.43|0
1717437600000|2024-06-03 18:00:00|5.24|3.44|5.22|3.42|5.24|3.44|5.21|3.41|0
1717437900000|2024-06-03 18:05:00|5.23|3.43|5.29|3.49|5.34|3.54|5.22|3.42|0
1717438200000|2024-06-03 18:10:00|5.28|3.48|5.34|3.54|5.34|3.54|5.27|3.47|0
1717438500000|2024-06-03 18:15:00|5.33|3.53|5.3|3.5|5.33|3.53|5.3|3.5|0
1717438800000|2024-06-03 18:20:00|5.31|3.51|5.28|3.48|5.31|3.51|5.27|3.47|0
1717439100000|2024-06-03 18:25:00|5.27|3.47|5.31|3.51|5.31|3.51|5.26|3.46|0
1717439400000|2024-06-03 18:30:00|5.3|3.5|5.28|3.48|5.3|3.5|5.27|3.47|0
1717439700000|2024-06-03 18:35:00|5.29|3.49|5.27|3.47|5.29|3.49|5.26|3.46|0
1717440000000|2024-06-03 18:40:00|5.26|3.46|5.26|3.46|5.27|3.47|5.23|3.43|0
1717440300000|2024-06-03 18:45:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1717440600000|2024-06-03 18:50:00|5.26|3.46|5.29|3.49|5.29|3.49|5.26|3.46|0
1717440900000|2024-06-03 18:55:00|5.28|3.48|5.26|3.46|5.29|3.49|5.26|3.46|0
1717441200000|2024-06-03 19:00:00|5.25|3.45|5.25|3.45|5.27|3.47|5.23|3.43|0
1717441500000|2024-06-03 19:05:00|5.24|3.44|5.25|3.45|5.26|3.46|5.24|3.44|0
1717441800000|2024-06-03 19:10:00|5.26|3.46|5.3|3.5|5.32|3.52|5.24|3.44|0
1717442100000|2024-06-03 19:15:00|5.29|3.49|5.29|3.49|5.3|3.5|5.28|3.48|0
1717442400000|2024-06-03 19:20:00|5.28|3.48|5.27|3.47|5.29|3.49|5.26|3.46|0
1717442700000|2024-06-03 19:25:00|5.28|3.48|5.28|3.48|5.28|3.48|5.26|3.46|0
1717443000000|2024-06-03 19:30:00|5.27|3.47|5.26|3.46|5.3|3.5|5.26|3.46|0
1717443300000|2024-06-03 19:35:00|5.27|3.47|5.31|3.51|5.31|3.51|5.26|3.46|0
1717443600000|2024-06-03 19:40:00|5.3|3.5|5.3|3.5|5.31|3.51|5.28|3.48|0
1717443900000|2024-06-03 19:45:00|5.29|3.49|5.26|3.46|5.29|3.49|5.26|3.46|0
1717444200000|2024-06-03 19:50:00|5.27|3.47|5.25|3.45|5.28|3.48|5.24|3.44|0
1717444500000|2024-06-03 19:55:00|5.24|3.44|5.17|3.37|5.24|3.44|5.17|3.37|0
1717444800000|2024-06-03 20:00:00|5.16|3.36|5.16|3.36|5.17|3.37|5.15|3.35|0
1717445100000|2024-06-03 20:05:00|5.17|3.37|5.16|3.36|5.17|3.37|5.15|3.35|0
1717445400000|2024-06-03 20:10:00|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1717445700000|2024-06-03 20:15:00|5.25|3.25|5.23|3.23|5.25|3.25|5.23|3.23|0
1717446000000|2024-06-03 20:20:00|5.22|3.22|5.23|3.23|5.23|3.23|5.22|3.22|0
1717446300000|2024-06-03 20:25:00|5.22|3.22|5.23|3.23|5.24|3.24|5.22|3.22|0
1717446900000|2024-06-03 20:35:00|5.24|3.24|5.23|3.23|5.24|3.24|5.23|3.23|0
1717447200000|2024-06-03 20:40:00|5.24|3.24|5.24|3.24|5.24|3.24|5.23|3.23|0
1717448100000|2024-06-03 20:55:00|5.25|3.25|5.25|3.25|5.25|3.25|5.24|3.24|0
1717448400000|2024-06-03 21:00:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1717450800000|2024-06-03 21:40:00|5.24|3.24|5.24|3.24|5.25|3.25|5.24|3.24|0
1717451100000|2024-06-03 21:45:00|5.25|3.25|5.25|3.25|5.25|3.25|5.24|3.24|0
1717451400000|2024-06-03 21:50:00|5.24|3.24|5.24|3.24|5.25|3.25|5.24|3.24|0
1717451700000|2024-06-03 21:55:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1717452000000|2024-06-03 22:00:00|5.25|3.25|5.25|3.25|5.25|3.25|5.24|3.24|0
1717452300000|2024-06-03 22:05:00|5.26|3.26|5.25|3.25|5.26|3.26|5.25|3.25|0
1717453200000|2024-06-03 22:20:00|5.24|3.24|5.24|3.24|5.25|3.25|5.24|3.24|0
1717453800000|2024-06-03 22:30:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1717454400000|2024-06-03 22:40:00|5.24|3.24|5.24|3.24|5.24|3.24|5.24|3.24|0
1717455900000|2024-06-03 23:05:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1717456200000|2024-06-03 23:10:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1717456500000|2024-06-03 23:15:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1717456800000|2024-06-03 23:20:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1717458000000|2024-06-03 23:40:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1717458300000|2024-06-03 23:45:00|5.26|3.26|5.26|3.26|5.26|3.26|5.25|3.25|0
1717458600000|2024-06-03 23:50:00|5.25|3.25|5.26|3.26|5.26|3.26|5.25|3.25|0
1717458900000|2024-06-03 23:55:00|5.27|3.27|5.26|3.26|5.27|3.27|5.26|3.26|0
1717459200000|2024-06-04 00:00:00|5.25|3.25|5.24|3.24|5.26|3.26|5.24|3.24|0
1717459500000|2024-06-04 00:05:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1717459800000|2024-06-04 00:10:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1717460100000|2024-06-04 00:15:00|5.13|3.33|5.13|3.33|5.14|3.34|5.12|3.32|0
1717460400000|2024-06-04 00:20:00|5.14|3.34|5.12|3.32|5.14|3.34|5.12|3.32|0
1717460700000|2024-06-04 00:25:00|5.13|3.33|5.2|3.4|5.21|3.41|5.12|3.32|0
1717461000000|2024-06-04 00:30:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1717461300000|2024-06-04 00:35:00|5.19|3.39|5.2|3.4|5.2|3.4|5.19|3.39|0
1717461600000|2024-06-04 00:40:00|5.19|3.39|5.2|3.4|5.2|3.4|5.19|3.39|0
1717461900000|2024-06-04 00:45:00|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1717462200000|2024-06-04 00:50:00|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1717462500000|2024-06-04 00:55:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1717462800000|2024-06-04 01:00:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1717463100000|2024-06-04 01:05:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1717464900000|2024-06-04 01:35:00|5.23|3.43|5.21|3.41|5.23|3.43|5.21|3.41|0
1717465200000|2024-06-04 01:40:00|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1717465800000|2024-06-04 01:50:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1717466100000|2024-06-04 01:55:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1717466400000|2024-06-04 02:00:00|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1717466700000|2024-06-04 02:05:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1717467000000|2024-06-04 02:10:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1717467300000|2024-06-04 02:15:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1717467900000|2024-06-04 02:25:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1717468200000|2024-06-04 02:30:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1717468500000|2024-06-04 02:35:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1717468800000|2024-06-04 02:40:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1717469100000|2024-06-04 02:45:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1717469400000|2024-06-04 02:50:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1717469700000|2024-06-04 02:55:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1717470000000|2024-06-04 03:00:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1717470300000|2024-06-04 03:05:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1717470600000|2024-06-04 03:10:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1717470900000|2024-06-04 03:15:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1717471500000|2024-06-04 03:25:00|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1717471800000|2024-06-04 03:30:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1717472100000|2024-06-04 03:35:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1717472700000|2024-06-04 03:45:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1717473000000|2024-06-04 03:50:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1717473600000|2024-06-04 04:00:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1717473900000|2024-06-04 04:05:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1717474200000|2024-06-04 04:10:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1717474500000|2024-06-04 04:15:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1717474800000|2024-06-04 04:20:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1717475100000|2024-06-04 04:25:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1717475400000|2024-06-04 04:30:00|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1717475700000|2024-06-04 04:35:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1717476000000|2024-06-04 04:40:00|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1717476600000|2024-06-04 04:50:00|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1717478400000|2024-06-04 05:20:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1717479000000|2024-06-04 05:30:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1717479300000|2024-06-04 05:35:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1717479900000|2024-06-04 05:45:00|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1717480200000|2024-06-04 05:50:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1717480500000|2024-06-04 05:55:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1717480800000|2024-06-04 06:00:00|5.22|3.42|5.22|3.42|5.23|3.43|5.21|3.41|0
1717481100000|2024-06-04 06:05:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1717481400000|2024-06-04 06:10:00|5.22|3.42|5.23|3.43|5.23|3.43|5.22|3.42|0
1717481700000|2024-06-04 06:15:00|5.22|3.42|5.24|3.44|5.24|3.44|5.22|3.42|0
1717482000000|2024-06-04 06:20:00|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1717482300000|2024-06-04 06:25:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1717482600000|2024-06-04 06:30:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1717482900000|2024-06-04 06:35:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1717483200000|2024-06-04 06:40:00|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1717483500000|2024-06-04 06:45:00|5.3|3.5|5.29|3.49|5.3|3.5|5.28|3.48|0
1717483800000|2024-06-04 06:50:00|5.28|3.48|5.28|3.48|5.29|3.49|5.27|3.47|0
1717484100000|2024-06-04 06:55:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717484400000|2024-06-04 07:00:00|5.29|3.49|5.28|3.48|5.3|3.5|5.28|3.48|0
1717484700000|2024-06-04 07:05:00|5.29|3.49|5.3|3.5|5.3|3.5|5.28|3.48|0
1717485000000|2024-06-04 07:10:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1717485300000|2024-06-04 07:15:00|5.36|3.56|5.33|3.53|5.36|3.56|5.32|3.52|0
1717485600000|2024-06-04 07:20:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1717485900000|2024-06-04 07:25:00|5.34|3.54|5.34|3.54|5.34|3.54|5.33|3.53|0
1717486200000|2024-06-04 07:30:00|5.33|3.53|5.3|3.5|5.34|3.54|5.3|3.5|0
1717486500000|2024-06-04 07:35:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1717486800000|2024-06-04 07:40:00|5.29|3.49|5.28|3.48|5.3|3.5|5.28|3.48|0
1717487100000|2024-06-04 07:45:00|5.29|3.49|5.27|3.47|5.29|3.49|5.27|3.47|0
1717487400000|2024-06-04 07:50:00|5.26|3.46|5.27|3.47|5.28|3.48|5.26|3.46|0
1717487700000|2024-06-04 07:55:00|5.28|3.48|5.29|3.49|5.3|3.5|5.27|3.47|0
1717488000000|2024-06-04 08:00:00|5.3|3.5|5.34|3.54|5.35|3.55|5.29|3.49|0
1717488300000|2024-06-04 08:05:00|5.33|3.53|5.31|3.51|5.33|3.53|5.31|3.51|0
1717488600000|2024-06-04 08:10:00|5.32|3.52|5.35|3.55|5.35|3.55|5.31|3.51|0
1717488900000|2024-06-04 08:15:00|5.34|3.54|5.33|3.53|5.34|3.54|5.32|3.52|0
1717489200000|2024-06-04 08:20:00|5.32|3.52|5.33|3.53|5.33|3.53|5.31|3.51|0
1717489500000|2024-06-04 08:25:00|5.34|3.54|5.35|3.55|5.35|3.55|5.33|3.53|0
1717489800000|2024-06-04 08:30:00|5.34|3.54|5.39|3.59|5.4|3.6|5.34|3.54|0
1717490100000|2024-06-04 08:35:00|5.4|3.6|5.39|3.59|5.4|3.6|5.38|3.58|0
1717490400000|2024-06-04 08:40:00|5.4|3.6|5.31|3.51|5.4|3.6|5.28|3.48|0
1717490700000|2024-06-04 08:45:00|5.32|3.52|5.33|3.53|5.33|3.53|5.31|3.51|0
1717491000000|2024-06-04 08:50:00|5.34|3.54|5.35|3.55|5.36|3.56|5.33|3.53|0
1717491300000|2024-06-04 08:55:00|5.36|3.56|5.35|3.55|5.36|3.56|5.34|3.54|0
1717491600000|2024-06-04 09:00:00|5.34|3.54|5.42|3.62|5.42|3.62|5.34|3.54|0
1717491900000|2024-06-04 09:05:00|5.41|3.61|5.39|3.59|5.42|3.62|5.38|3.58|0
1717492200000|2024-06-04 09:10:00|5.38|3.58|5.36|3.56|5.39|3.59|5.35|3.55|0
1717492500000|2024-06-04 09:15:00|5.37|3.57|5.39|3.59|5.39|3.59|5.36|3.56|0
1717492800000|2024-06-04 09:20:00|5.38|3.58|5.39|3.59|5.4|3.6|5.37|3.57|0
1717493100000|2024-06-04 09:25:00|5.38|3.58|5.39|3.59|5.39|3.59|5.37|3.57|0
1717493400000|2024-06-04 09:30:00|5.38|3.58|5.38|3.58|5.39|3.59|5.36|3.56|0
1717493700000|2024-06-04 09:35:00|5.37|3.57|5.36|3.56|5.39|3.59|5.36|3.56|0
1717494000000|2024-06-04 09:40:00|5.35|3.55|5.36|3.56|5.36|3.56|5.34|3.54|0
1717494300000|2024-06-04 09:45:00|5.37|3.57|5.38|3.58|5.39|3.59|5.36|3.56|0
1717494600000|2024-06-04 09:50:00|5.39|3.59|5.4|3.6|5.41|3.61|5.38|3.58|0
1717494900000|2024-06-04 09:55:00|5.28|3.48|5.35|3.55|5.36|3.56|5.28|3.48|0
1717495200000|2024-06-04 10:00:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1717495500000|2024-06-04 10:05:00|5.35|3.55|5.37|3.57|5.38|3.58|5.35|3.55|0
1717495800000|2024-06-04 10:10:00|5.36|3.56|5.34|3.54|5.38|3.58|5.34|3.54|0
1717496100000|2024-06-04 10:15:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1717496400000|2024-06-04 10:20:00|5.33|3.53|5.32|3.52|5.33|3.53|5.31|3.51|0
1717496700000|2024-06-04 10:25:00|5.31|3.51|5.34|3.54|5.34|3.54|5.31|3.51|0
1717497000000|2024-06-04 10:30:00|5.35|3.55|5.32|3.52|5.35|3.55|5.32|3.52|0
1717497300000|2024-06-04 10:35:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1717497600000|2024-06-04 10:40:00|5.31|3.51|5.33|3.53|5.33|3.53|5.31|3.51|0
1717497900000|2024-06-04 10:45:00|5.32|3.52|5.33|3.53|5.34|3.54|5.31|3.51|0
1717498200000|2024-06-04 10:50:00|5.34|3.54|5.34|3.54|5.34|3.54|5.32|3.52|0
1717498500000|2024-06-04 10:55:00|5.33|3.53|5.32|3.52|5.34|3.54|5.32|3.52|0
1717498800000|2024-06-04 11:00:00|5.31|3.51|5.37|3.57|5.42|3.62|5.3|3.5|0
1717499100000|2024-06-04 11:05:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1717499400000|2024-06-04 11:10:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1717499700000|2024-06-04 11:15:00|5.38|3.58|5.36|3.56|5.38|3.58|5.36|3.56|0
1717500000000|2024-06-04 11:20:00|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1717500300000|2024-06-04 11:25:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1717500600000|2024-06-04 11:30:00|5.36|3.56|5.34|3.54|5.37|3.57|5.34|3.54|0
1717500900000|2024-06-04 11:35:00|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1717501200000|2024-06-04 11:40:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1717501500000|2024-06-04 11:45:00|5.33|3.53|5.34|3.54|5.34|3.54|5.32|3.52|0
1717501800000|2024-06-04 11:50:00|5.33|3.53|5.32|3.52|5.34|3.54|5.32|3.52|0
1717502100000|2024-06-04 11:55:00|5.33|3.53|5.32|3.52|5.33|3.53|5.31|3.51|0
1717502400000|2024-06-04 12:00:00|5.31|3.51|5.36|3.56|5.36|3.56|5.31|3.51|0
1717502700000|2024-06-04 12:05:00|5.37|3.57|5.37|3.57|5.37|3.57|5.35|3.55|0
1717503000000|2024-06-04 12:10:00|5.36|3.56|5.34|3.54|5.37|3.57|5.34|3.54|0
1717503300000|2024-06-04 12:15:00|5.33|3.53|5.33|3.53|5.35|3.55|5.33|3.53|0
1717503600000|2024-06-04 12:20:00|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1717503900000|2024-06-04 12:25:00|5.34|3.54|5.33|3.53|5.34|3.54|5.32|3.52|0
1717504200000|2024-06-04 12:30:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1717504500000|2024-06-04 12:35:00|5.33|3.53|5.33|3.53|5.33|3.53|5.32|3.52|0
1717504800000|2024-06-04 12:40:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1717505100000|2024-06-04 12:45:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1717505400000|2024-06-04 12:50:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1717505700000|2024-06-04 12:55:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1717506000000|2024-06-04 13:00:00|5.29|3.49|5.31|3.51|5.31|3.51|5.29|3.49|0
1717506300000|2024-06-04 13:05:00|5.3|3.5|5.3|3.5|5.31|3.51|5.29|3.49|0
1717506600000|2024-06-04 13:10:00|5.29|3.49|5.27|3.47|5.31|3.51|5.27|3.47|0
1717506900000|2024-06-04 13:15:00|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1717507200000|2024-06-04 13:20:00|5.26|3.46|5.28|3.48|5.28|3.48|5.26|3.46|0
1717507500000|2024-06-04 13:25:00|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1717507800000|2024-06-04 13:30:00|5.26|3.46|5.35|3.55|5.39|3.59|5.25|3.45|0
1717508100000|2024-06-04 13:35:00|5.34|3.54|5.31|3.51|5.35|3.55|5.3|3.5|0
1717508400000|2024-06-04 13:40:00|5.32|3.52|5.3|3.5|5.33|3.53|5.3|3.5|0
1717508700000|2024-06-04 13:45:00|5.31|3.51|5.29|3.49|5.31|3.51|5.28|3.48|0
1717509000000|2024-06-04 13:50:00|5.28|3.48|5.3|3.5|5.31|3.51|5.28|3.48|0
1717509300000|2024-06-04 13:55:00|5.29|3.49|5.31|3.51|5.33|3.53|5.29|3.49|0
1717509600000|2024-06-04 14:00:00|5.26|3.46|5.26|3.46|5.26|3.46|5.21|3.41|0
1717509900000|2024-06-04 14:05:00|5.27|3.47|5.32|3.52|5.32|3.52|5.27|3.47|0
1717510200000|2024-06-04 14:10:00|5.33|3.53|5.33|3.53|5.35|3.55|5.3|3.5|0
1717510500000|2024-06-04 14:15:00|5.34|3.54|5.34|3.54|5.34|3.54|5.27|3.47|0
1717510800000|2024-06-04 14:20:00|5.35|3.55|5.38|3.58|5.38|3.58|5.32|3.52|0
1717511100000|2024-06-04 14:25:00|5.37|3.57|5.31|3.51|5.37|3.57|5.31|3.51|0
1717511400000|2024-06-04 14:30:00|5.32|3.52|5.33|3.53|5.34|3.54|5.29|3.49|0
1717511700000|2024-06-04 14:35:00|5.34|3.54|5.33|3.53|5.37|3.57|5.33|3.53|0
1717512000000|2024-06-04 14:40:00|5.32|3.52|5.3|3.5|5.32|3.52|5.29|3.49|0
1717512300000|2024-06-04 14:45:00|5.29|3.49|5.34|3.54|5.35|3.55|5.29|3.49|0
1717512600000|2024-06-04 14:50:00|5.33|3.53|5.34|3.54|5.36|3.56|5.32|3.52|0
1717512900000|2024-06-04 14:55:00|5.35|3.55|5.39|3.59|5.4|3.6|5.35|3.55|0
1717513200000|2024-06-04 15:00:00|5.4|3.6|5.39|3.59|5.4|3.6|5.37|3.57|0
1717513500000|2024-06-04 15:05:00|5.33|3.53|5.37|3.57|5.4|3.6|5.33|3.53|0
1717513800000|2024-06-04 15:10:00|5.36|3.56|5.39|3.59|5.4|3.6|5.36|3.56|0
1717514100000|2024-06-04 15:15:00|5.4|3.6|5.35|3.55|5.4|3.6|5.35|3.55|0
1717514400000|2024-06-04 15:20:00|5.34|3.54|5.31|3.51|5.35|3.55|5.31|3.51|0
1717514700000|2024-06-04 15:25:00|5.35|3.55|5.38|3.58|5.38|3.58|5.34|3.54|0
1717515000000|2024-06-04 15:30:00|5.39|3.59|5.42|3.62|5.43|3.63|5.38|3.58|0
1717515300000|2024-06-04 15:35:00|5.43|3.63|5.41|3.61|5.44|3.64|5.4|3.6|0
1717515600000|2024-06-04 15:40:00|5.4|3.6|5.41|3.61|5.42|3.62|5.4|3.6|0
1717515900000|2024-06-04 15:45:00|5.4|3.6|5.41|3.61|5.42|3.62|5.39|3.59|0
1717516200000|2024-06-04 15:50:00|5.4|3.6|5.4|3.6|5.41|3.61|5.39|3.59|0
1717516500000|2024-06-04 15:55:00|5.39|3.59|5.43|3.63|5.43|3.63|5.39|3.59|0
1717516800000|2024-06-04 16:00:00|5.42|3.62|5.42|3.62|5.45|3.65|5.41|3.61|0
1717517100000|2024-06-04 16:05:00|5.41|3.61|5.44|3.64|5.45|3.65|5.41|3.61|0
1717517400000|2024-06-04 16:10:00|5.43|3.63|5.43|3.63|5.45|3.65|5.43|3.63|0
1717517700000|2024-06-04 16:15:00|5.42|3.62|5.34|3.54|5.44|3.64|5.3|3.5|0
1717518000000|2024-06-04 16:20:00|5.35|3.55|5.33|3.53|5.36|3.56|5.33|3.53|0
1717518300000|2024-06-04 16:25:00|5.32|3.52|5.28|3.48|5.33|3.53|5.28|3.48|0
1717518600000|2024-06-04 16:30:00|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1717518900000|2024-06-04 16:35:00|5.28|3.48|5.29|3.49|5.31|3.51|5.28|3.48|0
1717519200000|2024-06-04 16:40:00|5.28|3.48|5.24|3.44|5.29|3.49|5.24|3.44|0
1717519500000|2024-06-04 16:45:00|5.25|3.45|5.23|3.43|5.25|3.45|5.21|3.41|0
1717519800000|2024-06-04 16:50:00|5.24|3.44|5.26|3.46|5.29|3.49|5.23|3.43|0
1717520100000|2024-06-04 16:55:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1717520400000|2024-06-04 17:00:00|5.24|3.44|5.26|3.46|5.28|3.48|5.24|3.44|0
1717520700000|2024-06-04 17:05:00|5.25|3.45|5.29|3.49|5.31|3.51|5.25|3.45|0
1717521000000|2024-06-04 17:10:00|5.28|3.48|5.25|3.45|5.29|3.49|5.25|3.45|0
1717521300000|2024-06-04 17:15:00|5.26|3.46|5.23|3.43|5.26|3.46|5.23|3.43|0
1717521600000|2024-06-04 17:20:00|5.24|3.44|5.24|3.44|5.25|3.45|5.22|3.42|0
1717521900000|2024-06-04 17:25:00|5.25|3.45|5.21|3.41|5.27|3.47|5.21|3.41|0
1717522200000|2024-06-04 17:30:00|5.2|3.4|5.24|3.44|5.25|3.45|5.2|3.4|0
1717522500000|2024-06-04 17:35:00|5.25|3.45|5.23|3.43|5.25|3.45|5.23|3.43|0
1717522800000|2024-06-04 17:40:00|5.22|3.42|5.24|3.44|5.24|3.44|5.21|3.41|0
1717523100000|2024-06-04 17:45:00|5.23|3.43|5.22|3.42|5.24|3.44|5.21|3.41|0
1717523400000|2024-06-04 17:50:00|5.21|3.41|5.21|3.41|5.23|3.43|5.21|3.41|0
1717523700000|2024-06-04 17:55:00|5.2|3.4|5.22|3.42|5.23|3.43|5.2|3.4|0
1717524000000|2024-06-04 18:00:00|5.21|3.41|5.2|3.4|5.23|3.43|5.19|3.39|0
1717524300000|2024-06-04 18:05:00|5.21|3.41|5.2|3.4|5.21|3.41|5.19|3.39|0
1717524600000|2024-06-04 18:10:00|5.21|3.41|5.18|3.38|5.21|3.41|5.17|3.37|0
1717524900000|2024-06-04 18:15:00|5.17|3.37|5.12|3.32|5.17|3.37|5.11|3.31|0
1717525200000|2024-06-04 18:20:00|5.11|3.31|5.07|3.27|5.12|3.32|5.06|3.26|0
1717525500000|2024-06-04 18:25:00|5.06|3.26|5.36|3.56|5.47|3.67|5.06|3.26|0
1717525800000|2024-06-04 18:30:00|5.35|3.55|5.39|3.59|5.39|3.59|5.35|3.55|0
1717526100000|2024-06-04 18:35:00|5.38|3.58|5.37|3.57|5.39|3.59|5.37|3.57|0
1717526400000|2024-06-04 18:40:00|5.38|3.58|5.35|3.55|5.39|3.59|5.35|3.55|0
1717526700000|2024-06-04 18:45:00|5.34|3.54|5.35|3.55|5.36|3.56|5.34|3.54|0
1717527000000|2024-06-04 18:50:00|5.34|3.54|5.36|3.56|5.37|3.57|5.34|3.54|0
1717527300000|2024-06-04 18:55:00|5.37|3.57|5.4|3.6|5.4|3.6|5.36|3.56|0
1717527600000|2024-06-04 19:00:00|5.41|3.61|5.5|3.7|5.51|3.71|5.4|3.6|0
1717527900000|2024-06-04 19:05:00|5.51|3.71|5.49|3.69|5.53|3.73|5.48|3.68|0
1717528200000|2024-06-04 19:10:00|5.48|3.68|5.48|3.68|5.49|3.69|5.45|3.65|0
1717528500000|2024-06-04 19:15:00|5.49|3.69|5.47|3.67|5.49|3.69|5.45|3.65|0
1717528800000|2024-06-04 19:20:00|5.48|3.68|5.45|3.65|5.48|3.68|5.45|3.65|0
1717529100000|2024-06-04 19:25:00|5.46|3.66|5.45|3.65|5.47|3.67|5.44|3.64|0
1717529400000|2024-06-04 19:30:00|5.46|3.66|5.46|3.66|5.49|3.69|5.44|3.64|0
1717529700000|2024-06-04 19:35:00|5.47|3.67|5.48|3.68|5.5|3.7|5.46|3.66|0
1717530000000|2024-06-04 19:40:00|5.47|3.67|5.41|3.61|5.47|3.67|5.41|3.61|0
1717530300000|2024-06-04 19:45:00|5.42|3.62|5.43|3.63|5.45|3.65|5.4|3.6|0
1717530600000|2024-06-04 19:50:00|5.41|3.61|5.4|3.6|5.42|3.62|5.38|3.58|0
1717530900000|2024-06-04 19:55:00|5.41|3.61|5.4|3.6|5.41|3.61|5.39|3.59|0
1717531200000|2024-06-04 20:00:00|5.39|3.59|5.41|3.61|5.42|3.62|5.39|3.59|0
1717531500000|2024-06-04 20:05:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1717531800000|2024-06-04 20:10:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1717532100000|2024-06-04 20:15:00|5.49|3.49|5.48|3.48|5.49|3.49|5.48|3.48|0
1717532700000|2024-06-04 20:25:00|5.49|3.49|5.49|3.49|5.49|3.49|5.49|3.49|0
1717533000000|2024-06-04 20:30:00|5.48|3.48|5.49|3.49|5.49|3.49|5.48|3.48|0
1717533300000|2024-06-04 20:35:00|5.48|3.48|5.49|3.49|5.49|3.49|5.48|3.48|0
1717533600000|2024-06-04 20:40:00|5.48|3.48|5.48|3.48|5.48|3.48|5.48|3.48|0
1717534200000|2024-06-04 20:50:00|5.47|3.47|5.47|3.47|5.47|3.47|5.47|3.47|0
1717534500000|2024-06-04 20:55:00|5.48|3.48|5.49|3.49|5.49|3.49|5.48|3.48|0
1717534800000|2024-06-04 21:00:00|5.48|3.48|5.48|3.48|5.49|3.49|5.48|3.48|0
1717535100000|2024-06-04 21:05:00|5.49|3.49|5.49|3.49|5.49|3.49|5.49|3.49|0
1717538400000|2024-06-04 22:00:00|5.48|3.48|5.48|3.48|5.48|3.48|5.47|3.47|0
1717538700000|2024-06-04 22:05:00|5.49|3.49|5.49|3.49|5.5|3.5|5.48|3.48|0
1717539300000|2024-06-04 22:15:00|5.48|3.48|5.49|3.49|5.49|3.49|5.48|3.48|0
1717539600000|2024-06-04 22:20:00|5.48|3.48|5.48|3.48|5.49|3.49|5.48|3.48|0
1717540500000|2024-06-04 22:35:00|5.47|3.47|5.47|3.47|5.47|3.47|5.47|3.47|0
1717541100000|2024-06-04 22:45:00|5.46|3.46|5.46|3.46|5.46|3.46|5.46|3.46|0
1717541700000|2024-06-04 22:55:00|5.45|3.45|5.45|3.45|5.46|3.46|5.45|3.45|0
1717542000000|2024-06-04 23:00:00|5.44|3.44|5.44|3.44|5.44|3.44|5.44|3.44|0
1717542300000|2024-06-04 23:05:00|5.43|3.43|5.42|3.42|5.44|3.44|5.42|3.42|0
1717542600000|2024-06-04 23:10:00|5.43|3.43|5.43|3.43|5.43|3.43|5.42|3.42|0
1717542900000|2024-06-04 23:15:00|5.42|3.42|5.43|3.43|5.44|3.44|5.42|3.42|0
1717543200000|2024-06-04 23:20:00|5.44|3.44|5.44|3.44|5.44|3.44|5.44|3.44|0
1717543500000|2024-06-04 23:25:00|5.45|3.45|5.44|3.44|5.45|3.45|5.44|3.44|0
1717543800000|2024-06-04 23:30:00|5.43|3.43|5.43|3.43|5.43|3.43|5.43|3.43|0
1717544100000|2024-06-04 23:35:00|5.44|3.44|5.44|3.44|5.44|3.44|5.44|3.44|0
1717544700000|2024-06-04 23:45:00|5.43|3.43|5.43|3.43|5.44|3.44|5.43|3.43|0
1717545000000|2024-06-04 23:50:00|5.44|3.44|5.43|3.43|5.44|3.44|5.43|3.43|0
1717545300000|2024-06-04 23:55:00|5.42|3.42|5.43|3.43|5.43|3.43|5.42|3.42|0
1717545600000|2024-06-05 00:00:00|5.42|3.42|5.43|3.43|5.43|3.43|5.42|3.42|0
1717545900000|2024-06-05 00:05:00|5.44|3.44|5.43|3.43|5.44|3.44|5.43|3.43|0
1717546200000|2024-06-05 00:10:00|5.42|3.42|5.42|3.42|5.42|3.42|5.42|3.42|0
1717546500000|2024-06-05 00:15:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1717546800000|2024-06-05 00:20:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1717547100000|2024-06-05 00:25:00|5.33|3.53|5.28|3.48|5.33|3.53|5.28|3.48|0
1717548300000|2024-06-05 00:45:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717548600000|2024-06-05 00:50:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1717548900000|2024-06-05 00:55:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1717549200000|2024-06-05 01:00:00|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1717550400000|2024-06-05 01:20:00|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1717550700000|2024-06-05 01:25:00|5.3|3.5|5.3|3.5|5.31|3.51|5.3|3.5|0
1717551000000|2024-06-05 01:30:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1717551300000|2024-06-05 01:35:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1717551600000|2024-06-05 01:40:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717551900000|2024-06-05 01:45:00|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1717552800000|2024-06-05 02:00:00|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1717553100000|2024-06-05 02:05:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1717553400000|2024-06-05 02:10:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1717554000000|2024-06-05 02:20:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1717554300000|2024-06-05 02:25:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1717554600000|2024-06-05 02:30:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1717555200000|2024-06-05 02:40:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1717555500000|2024-06-05 02:45:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1717556100000|2024-06-05 02:55:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1717556400000|2024-06-05 03:00:00|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1717556700000|2024-06-05 03:05:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1717557300000|2024-06-05 03:15:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1717558200000|2024-06-05 03:30:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1717559100000|2024-06-05 03:45:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1717559400000|2024-06-05 03:50:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1717559700000|2024-06-05 03:55:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1717560000000|2024-06-05 04:00:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1717560300000|2024-06-05 04:05:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1717560600000|2024-06-05 04:10:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1717560900000|2024-06-05 04:15:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1717561800000|2024-06-05 04:30:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1717563300000|2024-06-05 04:55:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1717563600000|2024-06-05 05:00:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1717564200000|2024-06-05 05:10:00|5.24|3.44|5.24|3.44|5.24|3.44|5.24|3.44|0
1717564500000|2024-06-05 05:15:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1717564800000|2024-06-05 05:20:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1717565100000|2024-06-05 05:25:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1717565400000|2024-06-05 05:30:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1717566600000|2024-06-05 05:50:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1717566900000|2024-06-05 05:55:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1717567200000|2024-06-05 06:00:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1717567500000|2024-06-05 06:05:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1717567800000|2024-06-05 06:10:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1717568100000|2024-06-05 06:15:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1717568400000|2024-06-05 06:20:00|5.25|3.45|5.26|3.46|5.27|3.47|5.25|3.45|0
1717568700000|2024-06-05 06:25:00|5.34|3.54|5.31|3.51|5.34|3.54|5.3|3.5|0
1717569000000|2024-06-05 06:30:00|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1717569300000|2024-06-05 06:35:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1717569600000|2024-06-05 06:40:00|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1717569900000|2024-06-05 06:45:00|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1717570500000|2024-06-05 06:55:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1717570800000|2024-06-05 07:00:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1717571100000|2024-06-05 07:05:00|5.31|3.51|5.33|3.53|5.33|3.53|5.31|3.51|0
1717571400000|2024-06-05 07:10:00|5.34|3.54|5.34|3.54|5.34|3.54|5.33|3.53|0
1717571700000|2024-06-05 07:15:00|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1717572000000|2024-06-05 07:20:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1717572300000|2024-06-05 07:25:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1717572600000|2024-06-05 07:30:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1717572900000|2024-06-05 07:35:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1717573200000|2024-06-05 07:40:00|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1717573500000|2024-06-05 07:45:00|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1717573800000|2024-06-05 07:50:00|5.31|3.51|5.3|3.5|5.32|3.52|5.3|3.5|0
1717574100000|2024-06-05 07:55:00|5.29|3.49|5.32|3.52|5.32|3.52|5.29|3.49|0
1717574400000|2024-06-05 08:00:00|5.31|3.51|5.3|3.5|5.31|3.51|5.29|3.49|0
1717574700000|2024-06-05 08:05:00|5.29|3.49|5.3|3.5|5.31|3.51|5.29|3.49|0
1717575300000|2024-06-05 08:15:00|5.31|3.51|5.32|3.52|5.32|3.52|5.3|3.5|0
1717575600000|2024-06-05 08:20:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1717575900000|2024-06-05 08:25:00|5.33|3.53|5.32|3.52|5.33|3.53|5.31|3.51|0
1717576200000|2024-06-05 08:30:00|5.31|3.51|5.3|3.5|5.31|3.51|5.3|3.5|0
1717576500000|2024-06-05 08:35:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1717576800000|2024-06-05 08:40:00|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1717577100000|2024-06-05 08:45:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1717577400000|2024-06-05 08:50:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1717577700000|2024-06-05 08:55:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1717578000000|2024-06-05 09:00:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1717578300000|2024-06-05 09:05:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1717578600000|2024-06-05 09:10:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717578900000|2024-06-05 09:15:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717579200000|2024-06-05 09:20:00|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1717580400000|2024-06-05 09:40:00|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1717580700000|2024-06-05 09:45:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1717581300000|2024-06-05 09:55:00|5.27|3.47|5.26|3.46|5.27|3.47|5.25|3.45|0
1717581600000|2024-06-05 10:00:00|5.25|3.45|5.26|3.46|5.26|3.46|5.25|3.45|0
1717581900000|2024-06-05 10:05:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1717582200000|2024-06-05 10:10:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1717582500000|2024-06-05 10:15:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1717582800000|2024-06-05 10:20:00|5.3|3.5|5.26|3.46|5.31|3.51|5.22|3.42|0
1717583100000|2024-06-05 10:25:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1717583400000|2024-06-05 10:30:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1717583700000|2024-06-05 10:35:00|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1717584000000|2024-06-05 10:40:00|5.26|3.46|5.28|3.48|5.28|3.48|5.26|3.46|0
1717584300000|2024-06-05 10:45:00|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1717584600000|2024-06-05 10:50:00|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1717584900000|2024-06-05 10:55:00|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1717585200000|2024-06-05 11:00:00|5.28|3.48|5.29|3.49|5.29|3.49|5.27|3.47|0
1717585500000|2024-06-05 11:05:00|5.28|3.48|5.28|3.48|5.29|3.49|5.27|3.47|0
1717585800000|2024-06-05 11:10:00|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1717586100000|2024-06-05 11:15:00|5.28|3.48|5.28|3.48|5.28|3.48|5.27|3.47|0
1717586400000|2024-06-05 11:20:00|5.29|3.49|5.27|3.47|5.29|3.49|5.27|3.47|0
1717586700000|2024-06-05 11:25:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1717587000000|2024-06-05 11:30:00|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1717587300000|2024-06-05 11:35:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1717587600000|2024-06-05 11:40:00|5.23|3.43|5.24|3.44|5.24|3.44|5.22|3.42|0
1717587900000|2024-06-05 11:45:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1717588200000|2024-06-05 11:50:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1717588500000|2024-06-05 11:55:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1717588800000|2024-06-05 12:00:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1717589100000|2024-06-05 12:05:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1717589400000|2024-06-05 12:10:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1717589700000|2024-06-05 12:15:00|5.22|3.42|5.25|3.45|5.26|3.46|5.22|3.42|0
1717590000000|2024-06-05 12:20:00|5.26|3.46|5.25|3.45|5.26|3.46|5.24|3.44|0
1717590300000|2024-06-05 12:25:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1717590600000|2024-06-05 12:30:00|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1717590900000|2024-06-05 12:35:00|5.24|3.44|5.22|3.42|5.24|3.44|5.22|3.42|0
1717591200000|2024-06-05 12:40:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1717591800000|2024-06-05 12:50:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1717592100000|2024-06-05 12:55:00|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1717592400000|2024-06-05 13:00:00|5.2|3.4|5.18|3.38|5.2|3.4|5.18|3.38|0
1717592700000|2024-06-05 13:05:00|5.19|3.39|5.18|3.38|5.19|3.39|5.17|3.37|0
1717593000000|2024-06-05 13:10:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1717593300000|2024-06-05 13:15:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1717593600000|2024-06-05 13:20:00|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1717593900000|2024-06-05 13:25:00|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1717594200000|2024-06-05 13:30:00|5.18|3.38|5.2|3.4|5.29|3.49|5.18|3.38|0
1717594500000|2024-06-05 13:35:00|5.21|3.41|5.23|3.43|5.23|3.43|5.2|3.4|0
1717594800000|2024-06-05 13:40:00|5.22|3.42|5.21|3.41|5.23|3.43|5.14|3.34|0
1717595100000|2024-06-05 13:45:00|5.2|3.4|5.23|3.43|5.23|3.43|5.2|3.4|0
1717595400000|2024-06-05 13:50:00|5.24|3.44|5.23|3.43|5.26|3.46|5.22|3.42|0
1717595700000|2024-06-05 13:55:00|5.24|3.44|5.22|3.42|5.24|3.44|5.22|3.42|0
1717596000000|2024-06-05 14:00:00|5.27|3.47|5.24|3.44|5.31|3.51|5.23|3.43|0
1717596300000|2024-06-05 14:05:00|5.23|3.43|5.23|3.43|5.29|3.49|5.2|3.4|0
1717596600000|2024-06-05 14:10:00|5.22|3.42|5.21|3.41|5.23|3.43|5.2|3.4|0
1717596900000|2024-06-05 14:15:00|5.22|3.42|5.28|3.48|5.29|3.49|5.19|3.39|0
1717597200000|2024-06-05 14:20:00|5.27|3.47|5.24|3.44|5.28|3.48|5.22|3.42|0
1717597500000|2024-06-05 14:25:00|5.23|3.43|5.22|3.42|5.24|3.44|5.21|3.41|0
1717597800000|2024-06-05 14:30:00|5.21|3.41|5.17|3.37|5.22|3.42|5.17|3.37|0
1717598100000|2024-06-05 14:35:00|5.16|3.36|5.17|3.37|5.19|3.39|5.16|3.36|0
1717598400000|2024-06-05 14:40:00|5.16|3.36|5.19|3.39|5.2|3.4|5.16|3.36|0
1717598700000|2024-06-05 14:45:00|5.2|3.4|5.18|3.38|5.2|3.4|5.16|3.36|0
1717599000000|2024-06-05 14:50:00|5.17|3.37|5.27|3.47|5.35|3.55|5.17|3.37|0
1717599300000|2024-06-05 14:55:00|5.26|3.46|5.26|3.46|5.28|3.48|5.26|3.46|0
1717599600000|2024-06-05 15:00:00|5.25|3.45|5.22|3.42|5.26|3.46|5.22|3.42|0
1717599900000|2024-06-05 15:05:00|5.23|3.43|5.25|3.45|5.25|3.45|5.22|3.42|0
1717600200000|2024-06-05 15:10:00|5.24|3.44|5.2|3.4|5.24|3.44|5.2|3.4|0
1717600500000|2024-06-05 15:15:00|5.21|3.41|5.3|3.5|5.31|3.51|5.2|3.4|0
1717600800000|2024-06-05 15:20:00|5.31|3.51|5.3|3.5|5.32|3.52|5.29|3.49|0
1717601100000|2024-06-05 15:25:00|5.31|3.51|5.3|3.5|5.32|3.52|5.3|3.5|0
1717601400000|2024-06-05 15:30:00|5.29|3.49|5.3|3.5|5.31|3.51|5.29|3.49|0
1717601700000|2024-06-05 15:35:00|5.29|3.49|5.29|3.49|5.3|3.5|5.28|3.48|0
1717602000000|2024-06-05 15:40:00|5.28|3.48|5.27|3.47|5.29|3.49|5.26|3.46|0
1717602300000|2024-06-05 15:45:00|5.26|3.46|5.28|3.48|5.29|3.49|5.26|3.46|0
1717602600000|2024-06-05 15:50:00|5.29|3.49|5.29|3.49|5.3|3.5|5.27|3.47|0
1717602900000|2024-06-05 15:55:00|5.3|3.5|5.29|3.49|5.3|3.5|5.28|3.48|0
1717603200000|2024-06-05 16:00:00|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1717603500000|2024-06-05 16:05:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1717603800000|2024-06-05 16:10:00|5.29|3.49|5.3|3.5|5.3|3.5|5.28|3.48|0
1717604100000|2024-06-05 16:15:00|5.31|3.51|5.3|3.5|5.31|3.51|5.29|3.49|0
1717604400000|2024-06-05 16:20:00|5.29|3.49|5.29|3.49|5.3|3.5|5.28|3.48|0
1717604700000|2024-06-05 16:25:00|5.28|3.48|5.28|3.48|5.29|3.49|5.27|3.47|0
1717605000000|2024-06-05 16:30:00|5.27|3.47|5.26|3.46|5.28|3.48|5.26|3.46|0
1717605300000|2024-06-05 16:35:00|5.27|3.47|5.25|3.45|5.27|3.47|5.24|3.44|0
1717605600000|2024-06-05 16:40:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1717605900000|2024-06-05 16:45:00|5.24|3.44|5.24|3.44|5.26|3.46|5.24|3.44|0
1717606200000|2024-06-05 16:50:00|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1717606500000|2024-06-05 16:55:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1717606800000|2024-06-05 17:00:00|5.25|3.45|5.24|3.44|5.33|3.53|5.23|3.43|0
1717607100000|2024-06-05 17:05:00|5.25|3.45|5.24|3.44|5.25|3.45|5.23|3.43|0
1717607700000|2024-06-05 17:15:00|5.25|3.45|5.26|3.46|5.26|3.46|5.24|3.44|0
1717608000000|2024-06-05 17:20:00|5.27|3.47|5.27|3.47|5.29|3.49|5.26|3.46|0
1717608300000|2024-06-05 17:25:00|5.28|3.48|5.25|3.45|5.29|3.49|5.25|3.45|0
1717608600000|2024-06-05 17:30:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1717608900000|2024-06-05 17:35:00|5.25|3.45|5.23|3.43|5.25|3.45|5.23|3.43|0
1717609200000|2024-06-05 17:40:00|5.22|3.42|5.24|3.44|5.26|3.46|5.22|3.42|0
1717609500000|2024-06-05 17:45:00|5.23|3.43|5.23|3.43|5.25|3.45|5.23|3.43|0
1717609800000|2024-06-05 17:50:00|5.24|3.44|5.22|3.42|5.24|3.44|5.22|3.42|0
1717610100000|2024-06-05 17:55:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1717610400000|2024-06-05 18:00:00|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1717610700000|2024-06-05 18:05:00|5.22|3.42|5.21|3.41|5.23|3.43|5.21|3.41|0
1717611000000|2024-06-05 18:10:00|5.2|3.4|5.22|3.42|5.22|3.42|5.2|3.4|0
1717611300000|2024-06-05 18:15:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1717611600000|2024-06-05 18:20:00|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1717611900000|2024-06-05 18:25:00|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1717612200000|2024-06-05 18:30:00|5.2|3.4|5.17|3.37|5.2|3.4|5.16|3.36|0
1717612500000|2024-06-05 18:35:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1717612800000|2024-06-05 18:40:00|5.16|3.36|5.29|3.49|5.29|3.49|5.16|3.36|0
1717613100000|2024-06-05 18:45:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1717613400000|2024-06-05 18:50:00|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1717613700000|2024-06-05 18:55:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1717614000000|2024-06-05 19:00:00|5.31|3.51|5.29|3.49|5.31|3.51|5.28|3.48|0
1717614300000|2024-06-05 19:05:00|5.28|3.48|5.29|3.49|5.3|3.5|5.28|3.48|0
1717614600000|2024-06-05 19:10:00|5.3|3.5|5.28|3.48|5.3|3.5|5.28|3.48|0
1717614900000|2024-06-05 19:15:00|5.29|3.49|5.28|3.48|5.29|3.49|5.27|3.47|0
1717615200000|2024-06-05 19:20:00|5.29|3.49|5.29|3.49|5.29|3.49|5.27|3.47|0
1717615500000|2024-06-05 19:25:00|5.3|3.5|5.31|3.51|5.31|3.51|5.29|3.49|0
1717615800000|2024-06-05 19:30:00|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1717616100000|2024-06-05 19:35:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717616400000|2024-06-05 19:40:00|5.29|3.49|5.3|3.5|5.3|3.5|5.28|3.48|0
1717616700000|2024-06-05 19:45:00|5.31|3.51|5.32|3.52|5.33|3.53|5.3|3.5|0
1717617000000|2024-06-05 19:50:00|5.34|3.54|5.25|3.45|5.34|3.54|5.25|3.45|0
1717617300000|2024-06-05 19:55:00|5.26|3.46|5.24|3.44|5.26|3.46|5.24|3.44|0
1717617600000|2024-06-05 20:00:00|5.25|3.45|5.27|3.47|5.27|3.47|5.24|3.44|0
1717617900000|2024-06-05 20:05:00|5.26|3.46|5.25|3.45|5.27|3.47|5.25|3.45|0
1717618200000|2024-06-05 20:10:00|5.26|3.46|5.26|3.46|5.26|3.46|5.26|3.46|0
1717618500000|2024-06-05 20:15:00|5.36|3.36|5.34|3.34|5.36|3.36|5.34|3.34|0
1717618800000|2024-06-05 20:20:00|5.33|3.33|5.34|3.34|5.34|3.34|5.33|3.33|0
1717619100000|2024-06-05 20:25:00|5.33|3.33|5.34|3.34|5.34|3.34|5.33|3.33|0
1717619400000|2024-06-05 20:30:00|5.33|3.33|5.33|3.33|5.34|3.34|5.33|3.33|0
1717619700000|2024-06-05 20:35:00|5.32|3.32|5.33|3.33|5.33|3.33|5.32|3.32|0
1717620600000|2024-06-05 20:50:00|5.34|3.34|5.33|3.33|5.34|3.34|5.33|3.33|0
1717620900000|2024-06-05 20:55:00|5.34|3.34|5.34|3.34|5.34|3.34|5.33|3.33|0
1717621200000|2024-06-05 21:00:00|5.33|3.33|5.34|3.34|5.34|3.34|5.33|3.33|0
1717621500000|2024-06-05 21:05:00|5.35|3.35|5.34|3.34|5.35|3.35|5.34|3.34|0
1717621800000|2024-06-05 21:10:00|5.35|3.35|5.35|3.35|5.35|3.35|5.35|3.35|0
1717622100000|2024-06-05 21:15:00|5.34|3.34|5.34|3.34|5.34|3.34|5.34|3.34|0
1717624500000|2024-06-05 21:55:00|5.33|3.33|5.33|3.33|5.34|3.34|5.33|3.33|0
1717624800000|2024-06-05 22:00:00|5.34|3.34|5.33|3.33|5.35|3.35|5.32|3.32|0
1717625100000|2024-06-05 22:05:00|5.32|3.32|5.33|3.33|5.33|3.33|5.32|3.32|0
1717625400000|2024-06-05 22:10:00|5.34|3.34|5.33|3.33|5.34|3.34|5.33|3.33|0
1717625700000|2024-06-05 22:15:00|5.34|3.34|5.33|3.33|5.34|3.34|5.33|3.33|0
1717626000000|2024-06-05 22:20:00|5.34|3.34|5.33|3.33|5.34|3.34|5.33|3.33|0
1717626300000|2024-06-05 22:25:00|5.34|3.34|5.34|3.34|5.34|3.34|5.34|3.34|0
1717626600000|2024-06-05 22:30:00|5.33|3.33|5.33|3.33|5.33|3.33|5.33|3.33|0
1717626900000|2024-06-05 22:35:00|5.32|3.32|5.31|3.31|5.33|3.33|5.31|3.31|0
1717627200000|2024-06-05 22:40:00|5.3|3.3|5.3|3.3|5.31|3.31|5.3|3.3|0
1717627500000|2024-06-05 22:45:00|5.31|3.31|5.3|3.3|5.31|3.31|5.3|3.3|0
1717628400000|2024-06-05 23:00:00|5.29|3.29|5.29|3.29|5.3|3.3|5.29|3.29|0
1717628700000|2024-06-05 23:05:00|5.28|3.28|5.29|3.29|5.3|3.3|5.28|3.28|0
1717629000000|2024-06-05 23:10:00|5.3|3.3|5.29|3.29|5.3|3.3|5.29|3.29|0
1717629300000|2024-06-05 23:15:00|5.3|3.3|5.29|3.29|5.3|3.3|5.29|3.29|0
1717629900000|2024-06-05 23:25:00|5.3|3.3|5.3|3.3|5.3|3.3|5.29|3.29|0
1717630200000|2024-06-05 23:30:00|5.29|3.29|5.3|3.3|5.3|3.3|5.29|3.29|0
1717632000000|2024-06-06 00:00:00|5.31|3.31|5.31|3.31|5.31|3.31|5.31|3.31|0
1717632300000|2024-06-06 00:05:00|5.3|3.3|5.31|3.31|5.31|3.31|5.3|3.3|0
1717632600000|2024-06-06 00:10:00|5.3|3.3|5.32|3.32|5.32|3.32|5.3|3.3|0
1717632900000|2024-06-06 00:15:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1717633200000|2024-06-06 00:20:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1717633800000|2024-06-06 00:30:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1717634100000|2024-06-06 00:35:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1717634400000|2024-06-06 00:40:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1717634700000|2024-06-06 00:45:00|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1717635000000|2024-06-06 00:50:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1717635300000|2024-06-06 00:55:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1717635900000|2024-06-06 01:05:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1717636200000|2024-06-06 01:10:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1717636500000|2024-06-06 01:15:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1717636800000|2024-06-06 01:20:00|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1717637100000|2024-06-06 01:25:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1717637700000|2024-06-06 01:35:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1717638000000|2024-06-06 01:40:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1717638300000|2024-06-06 01:45:00|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1717638600000|2024-06-06 01:50:00|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1717638900000|2024-06-06 01:55:00|5.19|3.39|5.28|3.48|5.28|3.48|5.18|3.38|0
1717639200000|2024-06-06 02:00:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717639500000|2024-06-06 02:05:00|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1717639800000|2024-06-06 02:10:00|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1717640100000|2024-06-06 02:15:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717640400000|2024-06-06 02:20:00|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1717640700000|2024-06-06 02:25:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717641000000|2024-06-06 02:30:00|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1717641300000|2024-06-06 02:35:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1717641600000|2024-06-06 02:40:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717641900000|2024-06-06 02:45:00|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1717642200000|2024-06-06 02:50:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1717642500000|2024-06-06 02:55:00|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1717642800000|2024-06-06 03:00:00|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1717643400000|2024-06-06 03:10:00|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1717644000000|2024-06-06 03:20:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1717644300000|2024-06-06 03:25:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1717645200000|2024-06-06 03:40:00|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1717645500000|2024-06-06 03:45:00|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1717645800000|2024-06-06 03:50:00|5.28|3.48|5.28|3.48|5.28|3.48|5.28|3.48|0
1717646700000|2024-06-06 04:05:00|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1717647000000|2024-06-06 04:10:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1717647300000|2024-06-06 04:15:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1717647600000|2024-06-06 04:20:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1717647900000|2024-06-06 04:25:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1717648200000|2024-06-06 04:30:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1717648500000|2024-06-06 04:35:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1717648800000|2024-06-06 04:40:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1717649100000|2024-06-06 04:45:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717649700000|2024-06-06 04:55:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1717650000000|2024-06-06 05:00:00|5.29|3.49|5.29|3.49|5.29|3.49|5.28|3.48|0
1717650900000|2024-06-06 05:15:00|5.3|3.5|5.29|3.49|5.3|3.5|5.29|3.49|0
1717651200000|2024-06-06 05:20:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1717652100000|2024-06-06 05:35:00|5.31|3.51|5.31|3.51|5.31|3.51|5.3|3.5|0
1717652400000|2024-06-06 05:40:00|5.3|3.5|5.3|3.5|5.31|3.51|5.3|3.5|0
1717653000000|2024-06-06 05:50:00|5.31|3.51|5.31|3.51|5.31|3.51|5.3|3.5|0
1717653300000|2024-06-06 05:55:00|5.3|3.5|5.3|3.5|5.31|3.51|5.3|3.5|0
1717653600000|2024-06-06 06:00:00|5.31|3.51|5.31|3.51|5.31|3.51|5.3|3.5|0
1717653900000|2024-06-06 06:05:00|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1717654200000|2024-06-06 06:10:00|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1717654500000|2024-06-06 06:15:00|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1717654800000|2024-06-06 06:20:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1717655100000|2024-06-06 06:25:00|5.26|3.46|5.13|3.33|5.26|3.46|5.13|3.33|0
1717655400000|2024-06-06 06:30:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1717655700000|2024-06-06 06:35:00|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1717656000000|2024-06-06 06:40:00|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1717656300000|2024-06-06 06:45:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1717657200000|2024-06-06 07:00:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1717657500000|2024-06-06 07:05:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717657800000|2024-06-06 07:10:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1717658100000|2024-06-06 07:15:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1717658400000|2024-06-06 07:20:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1717658700000|2024-06-06 07:25:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717659000000|2024-06-06 07:30:00|5.13|3.33|5.14|3.34|5.14|3.34|5.12|3.32|0
1717659300000|2024-06-06 07:35:00|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1717659900000|2024-06-06 07:45:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1717660200000|2024-06-06 07:50:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1717660500000|2024-06-06 07:55:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1717660800000|2024-06-06 08:00:00|5.13|3.33|5.12|3.32|5.13|3.33|5.11|3.31|0
1717661100000|2024-06-06 08:05:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1717661400000|2024-06-06 08:10:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1717661700000|2024-06-06 08:15:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717662000000|2024-06-06 08:20:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1717662300000|2024-06-06 08:25:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1717662600000|2024-06-06 08:30:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717662900000|2024-06-06 08:35:00|5.09|3.29|5.11|3.31|5.11|3.31|5.09|3.29|0
1717663200000|2024-06-06 08:40:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1717663500000|2024-06-06 08:45:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717663800000|2024-06-06 08:50:00|5.13|3.33|5.11|3.31|5.13|3.33|5.11|3.31|0
1717664100000|2024-06-06 08:55:00|5.12|3.32|5.13|3.33|5.13|3.33|5.11|3.31|0
1717664400000|2024-06-06 09:00:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1717664700000|2024-06-06 09:05:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1717665000000|2024-06-06 09:10:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1717665300000|2024-06-06 09:15:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1717665600000|2024-06-06 09:20:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1717666200000|2024-06-06 09:30:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717666500000|2024-06-06 09:35:00|5.13|3.33|5.13|3.33|5.13|3.33|5.12|3.32|0
1717666800000|2024-06-06 09:40:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1717667100000|2024-06-06 09:45:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1717667400000|2024-06-06 09:50:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1717667700000|2024-06-06 09:55:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1717668000000|2024-06-06 10:00:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717668300000|2024-06-06 10:05:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1717668600000|2024-06-06 10:10:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1717668900000|2024-06-06 10:15:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1717669200000|2024-06-06 10:20:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1717669800000|2024-06-06 10:30:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1717670100000|2024-06-06 10:35:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1717670400000|2024-06-06 10:40:00|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1717670700000|2024-06-06 10:45:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1717671000000|2024-06-06 10:50:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1717671600000|2024-06-06 11:00:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1717672500000|2024-06-06 11:15:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717672800000|2024-06-06 11:20:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717673100000|2024-06-06 11:25:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1717673400000|2024-06-06 11:30:00|5.09|3.29|5.11|3.31|5.11|3.31|5.09|3.29|0
1717673700000|2024-06-06 11:35:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1717674000000|2024-06-06 11:40:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1717674300000|2024-06-06 11:45:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1717674600000|2024-06-06 11:50:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1717674900000|2024-06-06 11:55:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1717675200000|2024-06-06 12:00:00|5.09|3.29|5.08|3.28|5.1|3.3|5.08|3.28|0
1717675500000|2024-06-06 12:05:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1717675800000|2024-06-06 12:10:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1717676100000|2024-06-06 12:15:00|5.09|3.29|5.08|3.28|5.11|3.31|5.07|3.27|0
1717676400000|2024-06-06 12:20:00|5.09|3.29|5.11|3.31|5.11|3.31|5.08|3.28|0
1717676700000|2024-06-06 12:25:00|5.12|3.32|5.1|3.3|5.12|3.32|5.1|3.3|0
1717677000000|2024-06-06 12:30:00|5.09|3.29|5.12|3.32|5.12|3.32|5.08|3.28|0
1717677300000|2024-06-06 12:35:00|5.13|3.33|5.14|3.34|5.14|3.34|5.12|3.32|0
1717677600000|2024-06-06 12:40:00|5.15|3.35|5.12|3.32|5.15|3.35|5.12|3.32|0
1717677900000|2024-06-06 12:45:00|5.13|3.33|5.13|3.33|5.13|3.33|5.11|3.31|0
1717678200000|2024-06-06 12:50:00|5.12|3.32|5.1|3.3|5.12|3.32|5.1|3.3|0
1717678500000|2024-06-06 12:55:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717678800000|2024-06-06 13:00:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1717679100000|2024-06-06 13:05:00|5.12|3.32|5.11|3.31|5.12|3.32|5.1|3.3|0
1717679400000|2024-06-06 13:10:00|5.1|3.3|5.1|3.3|5.12|3.32|5.1|3.3|0
1717679700000|2024-06-06 13:15:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717680000000|2024-06-06 13:20:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1717680300000|2024-06-06 13:25:00|5.08|3.28|5.08|3.28|5.09|3.29|5.07|3.27|0
1717680600000|2024-06-06 13:30:00|5.09|3.29|5.09|3.29|5.1|3.3|5.08|3.28|0
1717680900000|2024-06-06 13:35:00|5.08|3.28|5.07|3.27|5.09|3.29|5.07|3.27|0
1717681200000|2024-06-06 13:40:00|5.06|3.26|5.14|3.34|5.15|3.35|5.06|3.26|0
1717681500000|2024-06-06 13:45:00|5.15|3.35|5.16|3.36|5.17|3.37|5.14|3.34|0
1717681800000|2024-06-06 13:50:00|5.15|3.35|5.17|3.37|5.18|3.38|5.15|3.35|0
1717682100000|2024-06-06 13:55:00|5.18|3.38|5.17|3.37|5.2|3.4|5.15|3.35|0
1717682400000|2024-06-06 14:00:00|5.16|3.36|5.15|3.35|5.16|3.36|5.13|3.33|0
1717682700000|2024-06-06 14:05:00|5.14|3.34|5.14|3.34|5.16|3.36|5.13|3.33|0
1717683000000|2024-06-06 14:10:00|5.13|3.33|5.18|3.38|5.18|3.38|5.12|3.32|0
1717683300000|2024-06-06 14:15:00|5.17|3.37|5.17|3.37|5.19|3.39|5.17|3.37|0
1717683600000|2024-06-06 14:20:00|5.18|3.38|5.11|3.31|5.19|3.39|5.11|3.31|0
1717683900000|2024-06-06 14:25:00|5.12|3.32|5.12|3.32|5.15|3.35|5.12|3.32|0
1717684200000|2024-06-06 14:30:00|5.13|3.33|5.14|3.34|5.14|3.34|5.12|3.32|0
1717684500000|2024-06-06 14:35:00|5.13|3.33|5.14|3.34|5.15|3.35|5.12|3.32|0
1717684800000|2024-06-06 14:40:00|5.13|3.33|5.13|3.33|5.15|3.35|5.13|3.33|0
1717685100000|2024-06-06 14:45:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1717685400000|2024-06-06 14:50:00|5.14|3.34|5.14|3.34|5.17|3.37|5.14|3.34|0
1717685700000|2024-06-06 14:55:00|5.13|3.33|5.16|3.36|5.16|3.36|5.13|3.33|0
1717686000000|2024-06-06 15:00:00|5.15|3.35|5.15|3.35|5.18|3.38|5.15|3.35|0
1717686300000|2024-06-06 15:05:00|5.16|3.36|5.14|3.34|5.16|3.36|5.14|3.34|0
1717686600000|2024-06-06 15:10:00|5.15|3.35|5.15|3.35|5.15|3.35|5.14|3.34|0
1717686900000|2024-06-06 15:15:00|5.14|3.34|5.15|3.35|5.16|3.36|5.14|3.34|0
1717687200000|2024-06-06 15:20:00|5.14|3.34|5.17|3.37|5.17|3.37|5.14|3.34|0
1717687500000|2024-06-06 15:25:00|5.16|3.36|5.16|3.36|5.17|3.37|5.15|3.35|0
1717687800000|2024-06-06 15:30:00|5.17|3.37|5.17|3.37|5.18|3.38|5.15|3.35|0
1717688100000|2024-06-06 15:35:00|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1717688400000|2024-06-06 15:40:00|5.18|3.38|5.18|3.38|5.18|3.38|5.17|3.37|0
1717688700000|2024-06-06 15:45:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1717689000000|2024-06-06 15:50:00|5.17|3.37|5.17|3.37|5.17|3.37|5.16|3.36|0
1717689300000|2024-06-06 15:55:00|5.18|3.38|5.18|3.38|5.19|3.39|5.17|3.37|0
1717689600000|2024-06-06 16:00:00|5.19|3.39|5.18|3.38|5.19|3.39|5.17|3.37|0
1717689900000|2024-06-06 16:05:00|5.17|3.37|5.18|3.38|5.19|3.39|5.17|3.37|0
1717690200000|2024-06-06 16:10:00|5.19|3.39|5.19|3.39|5.19|3.39|5.18|3.38|0
1717690500000|2024-06-06 16:15:00|5.2|3.4|5.2|3.4|5.22|3.42|5.19|3.39|0
1717690800000|2024-06-06 16:20:00|5.19|3.39|5.2|3.4|5.21|3.41|5.19|3.39|0
1717691100000|2024-06-06 16:25:00|5.19|3.39|5.21|3.41|5.22|3.42|5.19|3.39|0
1717691400000|2024-06-06 16:30:00|5.22|3.42|5.13|3.33|5.22|3.42|5.06|3.26|0
1717691700000|2024-06-06 16:35:00|5.12|3.32|5.13|3.33|5.14|3.34|5.12|3.32|0
1717692000000|2024-06-06 16:40:00|5.12|3.32|5.14|3.34|5.14|3.34|5.12|3.32|0
1717692300000|2024-06-06 16:45:00|5.13|3.33|5.13|3.33|5.13|3.33|5.12|3.32|0
1717692600000|2024-06-06 16:50:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1717692900000|2024-06-06 16:55:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1717693200000|2024-06-06 17:00:00|5.14|3.34|5.1|3.3|5.14|3.34|5.1|3.3|0
1717693500000|2024-06-06 17:05:00|5.11|3.31|5.12|3.32|5.13|3.33|5.1|3.3|0
1717693800000|2024-06-06 17:10:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1717694100000|2024-06-06 17:15:00|5.1|3.3|5.1|3.3|5.11|3.31|5.09|3.29|0
1717694400000|2024-06-06 17:20:00|5.09|3.29|5.08|3.28|5.1|3.3|5.08|3.28|0
1717694700000|2024-06-06 17:25:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1717695000000|2024-06-06 17:30:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1717695300000|2024-06-06 17:35:00|5.08|3.28|5.06|3.26|5.08|3.28|5.06|3.26|0
1717695600000|2024-06-06 17:40:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1717695900000|2024-06-06 17:45:00|5.08|3.28|5.08|3.28|5.09|3.29|5.07|3.27|0
1717696200000|2024-06-06 17:50:00|5.09|3.29|5.06|3.26|5.09|3.29|5.06|3.26|0
1717696500000|2024-06-06 17:55:00|5.07|3.27|5.08|3.28|5.08|3.28|5.06|3.26|0
1717696800000|2024-06-06 18:00:00|5.07|3.27|5.1|3.3|5.1|3.3|5.07|3.27|0
1717697100000|2024-06-06 18:05:00|5.12|3.32|5.16|3.36|5.17|3.37|5.12|3.32|0
1717697400000|2024-06-06 18:10:00|5.17|3.37|5.14|3.34|5.18|3.38|5.14|3.34|0
1717697700000|2024-06-06 18:15:00|5.15|3.35|5.12|3.32|5.16|3.36|5.11|3.31|0
1717698000000|2024-06-06 18:20:00|5.13|3.33|5.11|3.31|5.13|3.33|5.1|3.3|0
1717698300000|2024-06-06 18:25:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1717698600000|2024-06-06 18:30:00|5.12|3.32|5.17|3.37|5.17|3.37|5.11|3.31|0
1717698900000|2024-06-06 18:35:00|5.16|3.36|5.17|3.37|5.18|3.38|5.15|3.35|0
1717699200000|2024-06-06 18:40:00|5.16|3.36|5.16|3.36|5.17|3.37|5.14|3.34|0
1717699500000|2024-06-06 18:45:00|5.15|3.35|5.14|3.34|5.15|3.35|5.13|3.33|0
1717699800000|2024-06-06 18:50:00|5.13|3.33|5.11|3.31|5.14|3.34|5.11|3.31|0
1717700100000|2024-06-06 18:55:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1717700400000|2024-06-06 19:00:00|5.13|3.33|5.12|3.32|5.13|3.33|5.11|3.31|0
1717700700000|2024-06-06 19:05:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717701000000|2024-06-06 19:10:00|5.11|3.31|5.13|3.33|5.13|3.33|5.1|3.3|0
1717701300000|2024-06-06 19:15:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1717701600000|2024-06-06 19:20:00|5.13|3.33|5.13|3.33|5.14|3.34|5.12|3.32|0
1717701900000|2024-06-06 19:25:00|5.14|3.34|5.11|3.31|5.14|3.34|5.1|3.3|0
1717702200000|2024-06-06 19:30:00|5.12|3.32|5.12|3.32|5.12|3.32|5.1|3.3|0
1717702500000|2024-06-06 19:35:00|5.13|3.33|5.12|3.32|5.13|3.33|5.11|3.31|0
1717702800000|2024-06-06 19:40:00|5.13|3.33|5.13|3.33|5.14|3.34|5.12|3.32|0
1717703100000|2024-06-06 19:45:00|5.14|3.34|5.11|3.31|5.14|3.34|5.1|3.3|0
1717703400000|2024-06-06 19:50:00|5.1|3.3|5.16|3.36|5.16|3.36|5.1|3.3|0
1717703700000|2024-06-06 19:55:00|5.17|3.37|5.12|3.32|5.17|3.37|5.12|3.32|0
1717704000000|2024-06-06 20:00:00|5.11|3.31|5.13|3.33|5.15|3.35|5.11|3.31|0
1717704300000|2024-06-06 20:05:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1717704600000|2024-06-06 20:10:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1717704900000|2024-06-06 20:15:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1717705200000|2024-06-06 20:20:00|5.22|3.22|5.22|3.22|5.22|3.22|5.22|3.22|0
1717706400000|2024-06-06 20:40:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1717707000000|2024-06-06 20:50:00|5.22|3.22|5.23|3.23|5.23|3.23|5.22|3.22|0
1717707300000|2024-06-06 20:55:00|5.22|3.22|5.22|3.22|5.22|3.22|5.22|3.22|0
1717707600000|2024-06-06 21:00:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1717707900000|2024-06-06 21:05:00|5.22|3.22|5.23|3.23|5.23|3.23|5.22|3.22|0
1717710600000|2024-06-06 21:50:00|5.22|3.22|5.23|3.23|5.23|3.23|5.22|3.22|0
1717710900000|2024-06-06 21:55:00|5.22|3.22|5.22|3.22|5.22|3.22|5.22|3.22|0
1717711200000|2024-06-06 22:00:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1717711500000|2024-06-06 22:05:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1717711800000|2024-06-06 22:10:00|5.22|3.22|5.22|3.22|5.22|3.22|5.22|3.22|0
1717713000000|2024-06-06 22:30:00|5.21|3.21|5.21|3.21|5.22|3.22|5.21|3.21|0
1717713300000|2024-06-06 22:35:00|5.22|3.22|5.21|3.21|5.22|3.22|5.2|3.2|0
1717713600000|2024-06-06 22:40:00|5.2|3.2|5.2|3.2|5.21|3.21|5.2|3.2|0
1717713900000|2024-06-06 22:45:00|5.21|3.21|5.21|3.21|5.21|3.21|5.21|3.21|0
1717714200000|2024-06-06 22:50:00|5.2|3.2|5.2|3.2|5.2|3.2|5.2|3.2|0
1717714500000|2024-06-06 22:55:00|5.21|3.21|5.21|3.21|5.21|3.21|5.21|3.21|0
1717714800000|2024-06-06 23:00:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1717715400000|2024-06-06 23:10:00|5.2|3.2|5.2|3.2|5.2|3.2|5.2|3.2|0
1717716600000|2024-06-06 23:30:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1717716900000|2024-06-06 23:35:00|5.21|3.21|5.21|3.21|5.21|3.21|5.21|3.21|0
1717717200000|2024-06-06 23:40:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1717717800000|2024-06-06 23:50:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1717718100000|2024-06-06 23:55:00|5.2|3.2|5.2|3.2|5.2|3.2|5.2|3.2|0
1717718400000|2024-06-07 00:00:00|5.19|3.19|5.2|3.2|5.2|3.2|5.19|3.19|0
1717718700000|2024-06-07 00:05:00|5.21|3.21|5.21|3.21|5.21|3.21|5.2|3.2|0
1717719000000|2024-06-07 00:10:00|5.2|3.2|5.2|3.2|5.21|3.21|5.2|3.2|0
1717719300000|2024-06-07 00:15:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1717719600000|2024-06-07 00:20:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717719900000|2024-06-07 00:25:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1717720200000|2024-06-07 00:30:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1717720500000|2024-06-07 00:35:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1717720800000|2024-06-07 00:40:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1717721100000|2024-06-07 00:45:00|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1717722000000|2024-06-07 01:00:00|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1717722300000|2024-06-07 01:05:00|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1717722600000|2024-06-07 01:10:00|5.14|3.34|5.14|3.34|5.15|3.35|5.14|3.34|0
1717723200000|2024-06-07 01:20:00|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1717723500000|2024-06-07 01:25:00|5.1|3.3|5.08|3.28|5.1|3.3|5.08|3.28|0
1717723800000|2024-06-07 01:30:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1717724700000|2024-06-07 01:45:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1717725000000|2024-06-07 01:50:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1717725300000|2024-06-07 01:55:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1717726200000|2024-06-07 02:10:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1717727100000|2024-06-07 02:25:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1717727400000|2024-06-07 02:30:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1717728300000|2024-06-07 02:45:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1717729200000|2024-06-07 03:00:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1717729800000|2024-06-07 03:10:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1717733100000|2024-06-07 04:05:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1717734300000|2024-06-07 04:25:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1717734600000|2024-06-07 04:30:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1717735800000|2024-06-07 04:50:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1717737900000|2024-06-07 05:25:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1717738200000|2024-06-07 05:30:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1717738500000|2024-06-07 05:35:00|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1717739100000|2024-06-07 05:45:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1717739700000|2024-06-07 05:55:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1717740000000|2024-06-07 06:00:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1717740300000|2024-06-07 06:05:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1717740600000|2024-06-07 06:10:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1717740900000|2024-06-07 06:15:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1717741200000|2024-06-07 06:20:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1717741500000|2024-06-07 06:25:00|5.15|3.35|5.08|3.28|5.15|3.35|5.08|3.28|0
1717742700000|2024-06-07 06:45:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1717743000000|2024-06-07 06:50:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1717743300000|2024-06-07 06:55:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1717743600000|2024-06-07 07:00:00|5.08|3.28|5.08|3.28|5.09|3.29|5.07|3.27|0
1717743900000|2024-06-07 07:05:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1717744200000|2024-06-07 07:10:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1717744500000|2024-06-07 07:15:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1717744800000|2024-06-07 07:20:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1717745100000|2024-06-07 07:25:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1717745400000|2024-06-07 07:30:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1717745700000|2024-06-07 07:35:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1717746000000|2024-06-07 07:40:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1717746300000|2024-06-07 07:45:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1717746600000|2024-06-07 07:50:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1717746900000|2024-06-07 07:55:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1717747200000|2024-06-07 08:00:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1717747500000|2024-06-07 08:05:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1717747800000|2024-06-07 08:10:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1717748100000|2024-06-07 08:15:00|5.09|3.29|5.11|3.31|5.11|3.31|5.09|3.29|0
1717748400000|2024-06-07 08:20:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1717748700000|2024-06-07 08:25:00|5.1|3.3|5.1|3.3|5.11|3.31|5.09|3.29|0
1717749000000|2024-06-07 08:30:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717749900000|2024-06-07 08:45:00|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1717750200000|2024-06-07 08:50:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1717750500000|2024-06-07 08:55:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1717750800000|2024-06-07 09:00:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1717751100000|2024-06-07 09:05:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1717751700000|2024-06-07 09:15:00|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1717752000000|2024-06-07 09:20:00|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1717752300000|2024-06-07 09:25:00|5.14|3.34|5.12|3.32|5.14|3.34|5.12|3.32|0
1717752900000|2024-06-07 09:35:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717753200000|2024-06-07 09:40:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717753500000|2024-06-07 09:45:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1717753800000|2024-06-07 09:50:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1717754400000|2024-06-07 10:00:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1717754700000|2024-06-07 10:05:00|5.11|3.31|5.12|3.32|5.13|3.33|5.11|3.31|0
1717755000000|2024-06-07 10:10:00|5.13|3.33|5.13|3.33|5.13|3.33|5.12|3.32|0
1717755900000|2024-06-07 10:25:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1717756200000|2024-06-07 10:30:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717756500000|2024-06-07 10:35:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717756800000|2024-06-07 10:40:00|5.13|3.33|5.13|3.33|5.13|3.33|5.12|3.32|0
1717757100000|2024-06-07 10:45:00|5.14|3.34|5.14|3.34|5.14|3.34|5.14|3.34|0
1717757400000|2024-06-07 10:50:00|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1717757700000|2024-06-07 10:55:00|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1717758000000|2024-06-07 11:00:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1717758300000|2024-06-07 11:05:00|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1717758600000|2024-06-07 11:10:00|5.15|3.35|5.15|3.35|5.15|3.35|5.14|3.34|0
1717758900000|2024-06-07 11:15:00|5.14|3.34|5.14|3.34|5.15|3.35|5.14|3.34|0
1717759200000|2024-06-07 11:20:00|5.15|3.35|5.15|3.35|5.15|3.35|5.14|3.34|0
1717759500000|2024-06-07 11:25:00|5.16|3.36|5.14|3.34|5.16|3.36|5.14|3.34|0
1717759800000|2024-06-07 11:30:00|5.15|3.35|5.12|3.32|5.15|3.35|5.12|3.32|0
1717760100000|2024-06-07 11:35:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1717760400000|2024-06-07 11:40:00|5.11|3.31|5.1|3.3|5.12|3.32|5.09|3.29|0
1717760700000|2024-06-07 11:45:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1717761000000|2024-06-07 11:50:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1717761300000|2024-06-07 11:55:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1717761600000|2024-06-07 12:00:00|5.09|3.29|5.09|3.29|5.1|3.3|5.08|3.28|0
1717761900000|2024-06-07 12:05:00|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1717762200000|2024-06-07 12:10:00|5.1|3.3|5.08|3.28|5.1|3.3|5.08|3.28|0
1717762500000|2024-06-07 12:15:00|5.09|3.29|5.1|3.3|5.1|3.3|5.08|3.28|0
1717762800000|2024-06-07 12:20:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1717763100000|2024-06-07 12:25:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1717763400000|2024-06-07 12:30:00|5.19|3.39|5.06|3.26|5.28|3.48|4.98|3.18|0
1717763700000|2024-06-07 12:35:00|5.05|3.25|5.07|3.27|5.08|3.28|5.04|3.24|0
1717764000000|2024-06-07 12:40:00|5.08|3.28|5.14|3.34|5.15|3.35|5.08|3.28|0
1717764300000|2024-06-07 12:45:00|5.15|3.35|4.93|3.13|5.17|3.37|4.93|3.13|0
1717764600000|2024-06-07 12:50:00|4.92|3.12|5.04|3.24|5.05|3.25|4.91|3.11|0
1717764900000|2024-06-07 12:55:00|5.05|3.25|5.02|3.22|5.06|3.26|5.01|3.21|0
1717765200000|2024-06-07 13:00:00|5.03|3.23|4.99|3.19|5.04|3.24|4.99|3.19|0
1717765500000|2024-06-07 13:05:00|4.98|3.18|4.97|3.17|4.99|3.19|4.95|3.15|0
1717765800000|2024-06-07 13:10:00|5.04|3.24|4.97|3.17|5.04|3.24|4.96|3.16|0
1717766100000|2024-06-07 13:15:00|4.96|3.16|4.93|3.13|4.97|3.17|4.92|3.12|0
1717766400000|2024-06-07 13:20:00|4.94|3.14|4.94|3.14|4.95|3.15|4.93|3.13|0
1717766700000|2024-06-07 13:25:00|4.93|3.13|4.92|3.12|4.94|3.14|4.91|3.11|0
1717767000000|2024-06-07 13:30:00|4.94|3.14|4.99|3.19|5|3.2|4.94|3.14|0
1717767300000|2024-06-07 13:35:00|5|3.2|4.97|3.17|5|3.2|4.96|3.16|0
1717767600000|2024-06-07 13:40:00|4.96|3.16|4.91|3.11|4.97|3.17|4.9|3.1|0
1717767900000|2024-06-07 13:45:00|4.9|3.1|4.9|3.1|4.92|3.12|4.9|3.1|0
1717768200000|2024-06-07 13:50:00|4.89|3.09|4.88|3.08|4.9|3.1|4.87|3.07|0
1717768500000|2024-06-07 13:55:00|4.89|3.09|4.89|3.09|4.91|3.11|4.89|3.09|0
1717768800000|2024-06-07 14:00:00|4.88|3.08|4.87|3.07|4.89|3.09|4.87|3.07|0
1717769100000|2024-06-07 14:05:00|4.88|3.08|4.87|3.07|4.88|3.08|4.86|3.06|0
1717769400000|2024-06-07 14:10:00|4.88|3.08|4.96|3.16|5.04|3.24|4.87|3.07|0
1717769700000|2024-06-07 14:15:00|4.95|3.15|5.04|3.24|5.05|3.25|4.93|3.13|0
1717770000000|2024-06-07 14:20:00|5.05|3.25|5.04|3.24|5.06|3.26|5.03|3.23|0
1717770300000|2024-06-07 14:25:00|5.05|3.25|5.04|3.24|5.05|3.25|5.03|3.23|0
1717770600000|2024-06-07 14:30:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1717770900000|2024-06-07 14:35:00|5.03|3.23|4.98|3.18|5.04|3.24|4.97|3.17|0
1717771200000|2024-06-07 14:40:00|4.97|3.17|4.94|3.14|4.97|3.17|4.94|3.14|0
1717771500000|2024-06-07 14:45:00|4.95|3.15|4.93|3.13|4.95|3.15|4.91|3.11|0
1717771800000|2024-06-07 14:50:00|4.94|3.14|5.11|3.31|5.12|3.32|4.93|3.13|0
1717772100000|2024-06-07 14:55:00|5.12|3.32|5.15|3.35|5.16|3.36|5.11|3.31|0
1717772400000|2024-06-07 15:00:00|5.16|3.36|5.19|3.39|5.2|3.4|5.16|3.36|0
1717772700000|2024-06-07 15:05:00|5.2|3.4|5.22|3.42|5.23|3.43|5.19|3.39|0
1717773000000|2024-06-07 15:10:00|5.23|3.43|5.2|3.4|5.24|3.44|5.2|3.4|0
1717773300000|2024-06-07 15:15:00|5.21|3.41|5.22|3.42|5.22|3.42|5.2|3.4|0
1717773600000|2024-06-07 15:20:00|5.23|3.43|5.18|3.38|5.23|3.43|5.18|3.38|0
1717773900000|2024-06-07 15:25:00|5.17|3.37|4.95|3.15|5.18|3.38|4.95|3.15|0
1717774200000|2024-06-07 15:30:00|4.94|3.14|4.93|3.13|4.94|3.14|4.92|3.12|0
1717774500000|2024-06-07 15:35:00|4.94|3.14|5.03|3.23|5.04|3.24|4.93|3.13|0
1717774800000|2024-06-07 15:40:00|5.02|3.22|5.04|3.24|5.04|3.24|5.01|3.21|0
1717775100000|2024-06-07 15:45:00|5.03|3.23|5.02|3.22|5.04|3.24|5.01|3.21|0
1717775400000|2024-06-07 15:50:00|5.01|3.21|5.02|3.22|5.03|3.23|5.01|3.21|0
1717775700000|2024-06-07 15:55:00|5.03|3.23|5.01|3.21|5.03|3.23|5|3.2|0
1717776000000|2024-06-07 16:00:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1717776300000|2024-06-07 16:05:00|5.01|3.21|5|3.2|5.03|3.23|4.99|3.19|0
1717776600000|2024-06-07 16:10:00|4.99|3.19|5|3.2|5|3.2|4.98|3.18|0
1717776900000|2024-06-07 16:15:00|4.99|3.19|4.98|3.18|5|3.2|4.98|3.18|0
1717777200000|2024-06-07 16:20:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1717777500000|2024-06-07 16:25:00|4.98|3.18|5.04|3.24|5.05|3.25|4.97|3.17|0
1717777800000|2024-06-07 16:30:00|5.03|3.23|5.05|3.25|5.05|3.25|5.02|3.22|0
1717778100000|2024-06-07 16:35:00|5.06|3.26|5.07|3.27|5.07|3.27|5.05|3.25|0
1717778400000|2024-06-07 16:40:00|5.06|3.26|5.07|3.27|5.08|3.28|5.06|3.26|0
1717778700000|2024-06-07 16:45:00|5.06|3.26|5.08|3.28|5.11|3.31|5.06|3.26|0
1717779000000|2024-06-07 16:50:00|5.09|3.29|5.04|3.24|5.09|3.29|5.04|3.24|0
1717779300000|2024-06-07 16:55:00|5.03|3.23|5.01|3.21|5.03|3.23|5|3.2|0
1717779600000|2024-06-07 17:00:00|5.02|3.22|5.04|3.24|5.05|3.25|5.02|3.22|0
1717779900000|2024-06-07 17:05:00|5.03|3.23|5.04|3.24|5.04|3.24|5.02|3.22|0
1717780200000|2024-06-07 17:10:00|5.03|3.23|5.03|3.23|5.05|3.25|5.01|3.21|0
1717780500000|2024-06-07 17:15:00|5.02|3.22|5.01|3.21|5.03|3.23|5.01|3.21|0
1717780800000|2024-06-07 17:20:00|5.02|3.22|4.97|3.17|5.02|3.22|4.97|3.17|0
1717781100000|2024-06-07 17:25:00|4.98|3.18|5.02|3.22|5.03|3.23|4.97|3.17|0
1717781400000|2024-06-07 17:30:00|5.01|3.21|5.01|3.21|5.02|3.22|5|3.2|0
1717781700000|2024-06-07 17:35:00|5.02|3.22|5.02|3.22|5.03|3.23|5|3.2|0
1717782000000|2024-06-07 17:40:00|5.03|3.23|5.02|3.22|5.04|3.24|5.02|3.22|0
1717782300000|2024-06-07 17:45:00|5.03|3.23|4.94|3.14|5.04|3.24|4.93|3.13|0
1717782600000|2024-06-07 17:50:00|4.93|3.13|4.94|3.14|4.94|3.14|4.92|3.12|0
1717782900000|2024-06-07 17:55:00|4.95|3.15|4.96|3.16|4.96|3.16|4.92|3.12|0
1717783200000|2024-06-07 18:00:00|4.97|3.17|5.03|3.23|5.03|3.23|4.97|3.17|0
1717783500000|2024-06-07 18:05:00|5.02|3.22|5.07|3.27|5.08|3.28|5.02|3.22|0
1717783800000|2024-06-07 18:10:00|5.08|3.28|5.11|3.31|5.12|3.32|5.07|3.27|0
1717784100000|2024-06-07 18:15:00|5.12|3.32|5.1|3.3|5.13|3.33|5.09|3.29|0
1717784400000|2024-06-07 18:20:00|5.09|3.29|5.06|3.26|5.1|3.3|5.04|3.24|0
1717784700000|2024-06-07 18:25:00|5.05|3.25|5.04|3.24|5.06|3.26|5.02|3.22|0
1717785000000|2024-06-07 18:30:00|5.05|3.25|5.05|3.25|5.05|3.25|5.03|3.23|0
1717785300000|2024-06-07 18:35:00|5.04|3.24|5.03|3.23|5.04|3.24|5.02|3.22|0
1717785600000|2024-06-07 18:40:00|5.02|3.22|5|3.2|5.02|3.22|4.99|3.19|0
1717785900000|2024-06-07 18:45:00|4.99|3.19|5|3.2|5.01|3.21|4.99|3.19|0
1717786200000|2024-06-07 18:50:00|4.99|3.19|4.99|3.19|5.02|3.22|4.99|3.19|0
1717786500000|2024-06-07 18:55:00|5|3.2|5.01|3.21|5.02|3.22|4.99|3.19|0
1717786800000|2024-06-07 19:00:00|5.02|3.22|5|3.2|5.04|3.24|4.99|3.19|0
1717787100000|2024-06-07 19:05:00|5.01|3.21|4.96|3.16|5.01|3.21|4.92|3.12|0
1717787400000|2024-06-07 19:10:00|4.95|3.15|4.98|3.18|5.01|3.21|4.94|3.14|0
1717787700000|2024-06-07 19:15:00|4.97|3.17|4.99|3.19|5|3.2|4.96|3.16|0
1717788000000|2024-06-07 19:20:00|5|3.2|4.99|3.19|5.02|3.22|4.98|3.18|0
1717788300000|2024-06-07 19:25:00|4.98|3.18|4.96|3.16|5|3.2|4.95|3.15|0
1717788600000|2024-06-07 19:30:00|4.97|3.17|4.96|3.16|4.97|3.17|4.95|3.15|0
1717788900000|2024-06-07 19:35:00|4.97|3.17|5.06|3.26|5.06|3.26|4.96|3.16|0
1717789200000|2024-06-07 19:40:00|5.05|3.25|5.05|3.25|5.07|3.27|5.04|3.24|0
1717789500000|2024-06-07 19:45:00|5.06|3.26|5.08|3.28|5.09|3.29|5.06|3.26|0
1717789800000|2024-06-07 19:50:00|5.1|3.3|5.07|3.27|5.1|3.3|5.06|3.26|0
1717790100000|2024-06-07 19:55:00|5.06|3.26|5.08|3.28|5.1|3.3|5.05|3.25|0
1717790400000|2024-06-07 20:00:00|5.09|3.29|5.1|3.3|5.11|3.31|5.08|3.28|0
1717790700000|2024-06-07 20:05:00|5.11|3.31|5.11|3.31|5.11|3.31|5.09|3.29|0
1717791000000|2024-06-07 20:10:00|5.1|3.3|5.11|3.31|5.12|3.32|5.1|3.3|0
1717978500000|2024-06-10 00:15:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1717978800000|2024-06-10 00:20:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1717979100000|2024-06-10 00:25:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1717979400000|2024-06-10 00:30:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1717980000000|2024-06-10 00:40:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1717980600000|2024-06-10 00:50:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1717980900000|2024-06-10 00:55:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1717981200000|2024-06-10 01:00:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1717981500000|2024-06-10 01:05:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1717981800000|2024-06-10 01:10:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1717982100000|2024-06-10 01:15:00|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1717982700000|2024-06-10 01:25:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1717983000000|2024-06-10 01:30:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1717983300000|2024-06-10 01:35:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1717983600000|2024-06-10 01:40:00|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1717983900000|2024-06-10 01:45:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1717984200000|2024-06-10 01:50:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1717985400000|2024-06-10 02:10:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1717986600000|2024-06-10 02:30:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1717986900000|2024-06-10 02:35:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1717987800000|2024-06-10 02:50:00|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1717988400000|2024-06-10 03:00:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1717988700000|2024-06-10 03:05:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1717989000000|2024-06-10 03:10:00|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1717990500000|2024-06-10 03:35:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1717990800000|2024-06-10 03:40:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1717991100000|2024-06-10 03:45:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1717992000000|2024-06-10 04:00:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1717992300000|2024-06-10 04:05:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1717992600000|2024-06-10 04:10:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1717992900000|2024-06-10 04:15:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1717993200000|2024-06-10 04:20:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1717993800000|2024-06-10 04:30:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1717994100000|2024-06-10 04:35:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1717994700000|2024-06-10 04:45:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1717995000000|2024-06-10 04:50:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1717995300000|2024-06-10 04:55:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1717995600000|2024-06-10 05:00:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1717995900000|2024-06-10 05:05:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1717996200000|2024-06-10 05:10:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1717997400000|2024-06-10 05:30:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1717997700000|2024-06-10 05:35:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1717998000000|2024-06-10 05:40:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1717998300000|2024-06-10 05:45:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1717998600000|2024-06-10 05:50:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1717998900000|2024-06-10 05:55:00|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1717999200000|2024-06-10 06:00:00|4.89|3.09|4.91|3.11|4.91|3.11|4.88|3.08|0
1717999500000|2024-06-10 06:05:00|4.92|3.12|4.91|3.11|4.92|3.12|4.9|3.1|0
1717999800000|2024-06-10 06:10:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1718000100000|2024-06-10 06:15:00|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1718000400000|2024-06-10 06:20:00|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1718000700000|2024-06-10 06:25:00|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1718001000000|2024-06-10 06:30:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1718001300000|2024-06-10 06:35:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1718001600000|2024-06-10 06:40:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1718001900000|2024-06-10 06:45:00|4.95|3.15|5.08|3.28|5.09|3.29|4.95|3.15|0
1718002200000|2024-06-10 06:50:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1718002500000|2024-06-10 06:55:00|5.09|3.29|5.11|3.31|5.12|3.32|5.08|3.28|0
1718002800000|2024-06-10 07:00:00|5.1|3.3|5.09|3.29|5.13|3.33|5.09|3.29|0
1718003100000|2024-06-10 07:05:00|5.08|3.28|5.09|3.29|5.1|3.3|5.08|3.28|0
1718003400000|2024-06-10 07:10:00|5.1|3.3|5.1|3.3|5.11|3.31|5.09|3.29|0
1718003700000|2024-06-10 07:15:00|5.11|3.31|5.01|3.21|5.11|3.31|4.81|3.01|0
1718004000000|2024-06-10 07:20:00|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1718004300000|2024-06-10 07:25:00|5.01|3.21|4.99|3.19|5.01|3.21|4.99|3.19|0
1718004600000|2024-06-10 07:30:00|5|3.2|4.98|3.18|5|3.2|4.98|3.18|0
1718004900000|2024-06-10 07:35:00|4.99|3.19|5|3.2|5.01|3.21|4.98|3.18|0
1718005200000|2024-06-10 07:40:00|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1718005500000|2024-06-10 07:45:00|5.01|3.21|5|3.2|5.01|3.21|4.99|3.19|0
1718005800000|2024-06-10 07:50:00|5.01|3.21|4.98|3.18|5.01|3.21|4.98|3.18|0
1718006100000|2024-06-10 07:55:00|4.99|3.19|4.98|3.18|4.99|3.19|4.97|3.17|0
1718006400000|2024-06-10 08:00:00|4.97|3.17|4.99|3.19|5|3.2|4.97|3.17|0
1718006700000|2024-06-10 08:05:00|5|3.2|4.99|3.19|5|3.2|4.98|3.18|0
1718007000000|2024-06-10 08:10:00|4.98|3.18|4.99|3.19|4.99|3.19|4.97|3.17|0
1718007300000|2024-06-10 08:15:00|4.98|3.18|5|3.2|5|3.2|4.98|3.18|0
1718007600000|2024-06-10 08:20:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1718007900000|2024-06-10 08:25:00|5|3.2|5|3.2|5.01|3.21|4.99|3.19|0
1718008200000|2024-06-10 08:30:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1718008500000|2024-06-10 08:35:00|5|3.2|5|3.2|5|3.2|4.99|3.19|0
1718009100000|2024-06-10 08:45:00|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1718009400000|2024-06-10 08:50:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1718009700000|2024-06-10 08:55:00|5.01|3.21|5.02|3.22|5.03|3.23|5.01|3.21|0
1718010000000|2024-06-10 09:00:00|5.01|3.21|5.03|3.23|5.03|3.23|5.01|3.21|0
1718010300000|2024-06-10 09:05:00|5.02|3.22|5.03|3.23|5.03|3.23|5.02|3.22|0
1718011200000|2024-06-10 09:20:00|5.04|3.24|5.05|3.25|5.06|3.26|5.04|3.24|0
1718011500000|2024-06-10 09:25:00|5.06|3.26|5.04|3.24|5.06|3.26|5.04|3.24|0
1718011800000|2024-06-10 09:30:00|5.03|3.23|5.02|3.22|5.04|3.24|5.02|3.22|0
1718012100000|2024-06-10 09:35:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1718012400000|2024-06-10 09:40:00|5.01|3.21|5.03|3.23|5.03|3.23|5.01|3.21|0
1718012700000|2024-06-10 09:45:00|5.02|3.22|5.03|3.23|5.03|3.23|5.02|3.22|0
1718013000000|2024-06-10 09:50:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1718013300000|2024-06-10 09:55:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1718013600000|2024-06-10 10:00:00|5.01|3.21|5.02|3.22|5.03|3.23|5.01|3.21|0
1718013900000|2024-06-10 10:05:00|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1718014200000|2024-06-10 10:10:00|5.02|3.22|4.98|3.18|5.02|3.22|4.97|3.17|0
1718014500000|2024-06-10 10:15:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1718014800000|2024-06-10 10:20:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718015100000|2024-06-10 10:25:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1718015400000|2024-06-10 10:30:00|4.95|3.15|4.93|3.13|4.96|3.16|4.92|3.12|0
1718015700000|2024-06-10 10:35:00|4.92|3.12|4.93|3.13|4.94|3.14|4.92|3.12|0
1718016000000|2024-06-10 10:40:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1718016300000|2024-06-10 10:45:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1718016600000|2024-06-10 10:50:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1718016900000|2024-06-10 10:55:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1718017200000|2024-06-10 11:00:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1718017500000|2024-06-10 11:05:00|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1718017800000|2024-06-10 11:10:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1718018100000|2024-06-10 11:15:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1718018400000|2024-06-10 11:20:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1718018700000|2024-06-10 11:25:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1718019000000|2024-06-10 11:30:00|4.98|3.18|4.96|3.16|4.98|3.18|4.96|3.16|0
1718019300000|2024-06-10 11:35:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1718019600000|2024-06-10 11:40:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718019900000|2024-06-10 11:45:00|4.96|3.16|4.97|3.17|4.98|3.18|4.96|3.16|0
1718020200000|2024-06-10 11:50:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718020500000|2024-06-10 11:55:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1718020800000|2024-06-10 12:00:00|4.97|3.17|4.96|3.16|4.98|3.18|4.96|3.16|0
1718021100000|2024-06-10 12:05:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1718021400000|2024-06-10 12:10:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1718022000000|2024-06-10 12:20:00|4.95|3.15|4.96|3.16|4.97|3.17|4.95|3.15|0
1718022300000|2024-06-10 12:25:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1718022600000|2024-06-10 12:30:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1718022900000|2024-06-10 12:35:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1718023200000|2024-06-10 12:40:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718023500000|2024-06-10 12:45:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1718023800000|2024-06-10 12:50:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1718024100000|2024-06-10 12:55:00|5|3.2|5|3.2|5.01|3.21|5|3.2|0
1718024400000|2024-06-10 13:00:00|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1718024700000|2024-06-10 13:05:00|5|3.2|5.01|3.21|5.02|3.22|5|3.2|0
1718025000000|2024-06-10 13:10:00|5|3.2|5|3.2|5.01|3.21|4.99|3.19|0
1718025300000|2024-06-10 13:15:00|4.99|3.19|5.02|3.22|5.02|3.22|4.99|3.19|0
1718025600000|2024-06-10 13:20:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1718025900000|2024-06-10 13:25:00|5.01|3.21|4.99|3.19|5.01|3.21|4.99|3.19|0
1718026200000|2024-06-10 13:30:00|5|3.2|4.98|3.18|5.02|3.22|4.96|3.16|0
1718026500000|2024-06-10 13:35:00|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1718026800000|2024-06-10 13:40:00|5|3.2|4.99|3.19|5|3.2|4.98|3.18|0
1718027100000|2024-06-10 13:45:00|5|3.2|4.99|3.19|5.01|3.21|4.99|3.19|0
1718027400000|2024-06-10 13:50:00|5|3.2|4.98|3.18|5|3.2|4.98|3.18|0
1718027700000|2024-06-10 13:55:00|4.99|3.19|4.97|3.17|4.99|3.19|4.96|3.16|0
1718028000000|2024-06-10 14:00:00|4.96|3.16|4.96|3.16|4.98|3.18|4.96|3.16|0
1718028300000|2024-06-10 14:05:00|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1718028600000|2024-06-10 14:10:00|4.95|3.15|4.96|3.16|4.97|3.17|4.94|3.14|0
1718028900000|2024-06-10 14:15:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1718029200000|2024-06-10 14:20:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1718029500000|2024-06-10 14:25:00|4.95|3.15|4.99|3.19|4.99|3.19|4.94|3.14|0
1718029800000|2024-06-10 14:30:00|4.95|3.15|4.96|3.16|4.96|3.16|4.94|3.14|0
1718030100000|2024-06-10 14:35:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1718030400000|2024-06-10 14:40:00|4.95|3.15|4.95|3.15|4.96|3.16|4.94|3.14|0
1718030700000|2024-06-10 14:45:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1718031000000|2024-06-10 14:50:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1718031300000|2024-06-10 14:55:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1718031600000|2024-06-10 15:00:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1718031900000|2024-06-10 15:05:00|4.92|3.12|4.91|3.11|4.93|3.13|4.91|3.11|0
1718032200000|2024-06-10 15:10:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1718032500000|2024-06-10 15:15:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1718032800000|2024-06-10 15:20:00|4.91|3.11|4.9|3.1|4.92|3.12|4.9|3.1|0
1718033100000|2024-06-10 15:25:00|4.89|3.09|4.99|3.19|5|3.2|4.89|3.09|0
1718033400000|2024-06-10 15:30:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1718033700000|2024-06-10 15:35:00|4.99|3.19|4.98|3.18|5|3.2|4.98|3.18|0
1718034000000|2024-06-10 15:40:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1718034300000|2024-06-10 15:45:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1718034600000|2024-06-10 15:50:00|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1718034900000|2024-06-10 15:55:00|4.96|3.16|4.98|3.18|4.99|3.19|4.96|3.16|0
1718035200000|2024-06-10 16:00:00|4.97|3.17|4.97|3.17|4.98|3.18|4.96|3.16|0
1718035500000|2024-06-10 16:05:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718035800000|2024-06-10 16:10:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1718036100000|2024-06-10 16:15:00|4.95|3.15|4.95|3.15|4.96|3.16|4.94|3.14|0
1718036400000|2024-06-10 16:20:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1718036700000|2024-06-10 16:25:00|4.95|3.15|4.96|3.16|4.97|3.17|4.95|3.15|0
1718037000000|2024-06-10 16:30:00|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1718037300000|2024-06-10 16:35:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1718037600000|2024-06-10 16:40:00|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1718037900000|2024-06-10 16:45:00|4.95|3.15|4.96|3.16|4.97|3.17|4.94|3.14|0
1718038200000|2024-06-10 16:50:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1718038500000|2024-06-10 16:55:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1718038800000|2024-06-10 17:00:00|4.97|3.17|4.96|3.16|4.99|3.19|4.96|3.16|0
1718039100000|2024-06-10 17:05:00|4.97|3.17|4.97|3.17|4.98|3.18|4.96|3.16|0
1718039400000|2024-06-10 17:10:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1718039700000|2024-06-10 17:15:00|4.99|3.19|4.98|3.18|5|3.2|4.98|3.18|0
1718040000000|2024-06-10 17:20:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1718040300000|2024-06-10 17:25:00|4.97|3.17|4.99|3.19|4.99|3.19|4.97|3.17|0
1718040600000|2024-06-10 17:30:00|5|3.2|4.99|3.19|5|3.2|4.98|3.18|0
1718040900000|2024-06-10 17:35:00|4.98|3.18|4.99|3.19|5|3.2|4.98|3.18|0
1718041200000|2024-06-10 17:40:00|4.98|3.18|4.96|3.16|4.99|3.19|4.96|3.16|0
1718041500000|2024-06-10 17:45:00|4.95|3.15|4.91|3.11|4.96|3.16|4.9|3.1|0
1718041800000|2024-06-10 17:50:00|4.9|3.1|4.94|3.14|5.03|3.23|4.9|3.1|0
1718042100000|2024-06-10 17:55:00|4.95|3.15|4.95|3.15|4.96|3.16|4.94|3.14|0
1718042400000|2024-06-10 18:00:00|4.96|3.16|4.96|3.16|4.97|3.17|4.95|3.15|0
1718042700000|2024-06-10 18:05:00|4.95|3.15|4.96|3.16|4.97|3.17|4.93|3.13|0
1718043000000|2024-06-10 18:10:00|4.97|3.17|4.97|3.17|4.97|3.17|4.95|3.15|0
1718043300000|2024-06-10 18:15:00|4.96|3.16|4.99|3.19|4.99|3.19|4.95|3.15|0
1718043600000|2024-06-10 18:20:00|5|3.2|4.99|3.19|5.01|3.21|4.97|3.17|0
1718043900000|2024-06-10 18:25:00|4.98|3.18|5|3.2|5.01|3.21|4.97|3.17|0
1718044200000|2024-06-10 18:30:00|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1718044500000|2024-06-10 18:35:00|5|3.2|4.98|3.18|5|3.2|4.96|3.16|0
1718044800000|2024-06-10 18:40:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1718045100000|2024-06-10 18:45:00|4.95|3.15|4.9|3.1|4.97|3.17|4.9|3.1|0
1718045400000|2024-06-10 18:50:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1718045700000|2024-06-10 18:55:00|4.91|3.11|4.91|3.11|4.92|3.12|4.9|3.1|0
1718046000000|2024-06-10 19:00:00|4.92|3.12|4.89|3.09|4.92|3.12|4.88|3.08|0
1718046300000|2024-06-10 19:05:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1718046600000|2024-06-10 19:10:00|4.91|3.11|4.87|3.07|4.91|3.11|4.87|3.07|0
1718046900000|2024-06-10 19:15:00|4.86|3.06|4.88|3.08|4.89|3.09|4.85|3.05|0
1718047200000|2024-06-10 19:20:00|4.87|3.07|4.89|3.09|4.89|3.09|4.86|3.06|0
1718047500000|2024-06-10 19:25:00|4.9|3.1|4.87|3.07|4.9|3.1|4.87|3.07|0
1718047800000|2024-06-10 19:30:00|4.88|3.08|4.9|3.1|4.91|3.11|4.88|3.08|0
1718048100000|2024-06-10 19:35:00|4.91|3.11|4.91|3.11|4.91|3.11|4.89|3.09|0
1718048400000|2024-06-10 19:40:00|4.9|3.1|4.9|3.1|4.9|3.1|4.88|3.08|0
1718048700000|2024-06-10 19:45:00|4.91|3.11|4.92|3.12|4.92|3.12|4.9|3.1|0
1718049000000|2024-06-10 19:50:00|4.93|3.13|4.89|3.09|4.93|3.13|4.88|3.08|0
1718049300000|2024-06-10 19:55:00|4.9|3.1|4.88|3.08|4.91|3.11|4.87|3.07|0
1718049600000|2024-06-10 20:00:00|4.86|3.06|4.89|3.09|4.89|3.09|4.86|3.06|0
1718049900000|2024-06-10 20:05:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1718050200000|2024-06-10 20:10:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1718050500000|2024-06-10 20:15:00|5.01|3.01|5.01|3.01|5.01|3.01|5|3|0
1718050800000|2024-06-10 20:20:00|5|3|5|3|5|3|5|3|0
1718051400000|2024-06-10 20:30:00|4.99|2.99|4.99|2.99|5|3|4.99|2.99|0
1718051700000|2024-06-10 20:35:00|5|3|4.99|2.99|5|3|4.99|2.99|0
1718052600000|2024-06-10 20:50:00|4.98|2.98|4.98|2.98|4.99|2.99|4.98|2.98|0
1718052900000|2024-06-10 20:55:00|4.99|2.99|4.98|2.98|4.99|2.99|4.98|2.98|0
1718053800000|2024-06-10 21:10:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1718054400000|2024-06-10 21:20:00|4.98|2.98|4.98|2.98|4.98|2.98|4.98|2.98|0
1718054700000|2024-06-10 21:25:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1718055000000|2024-06-10 21:30:00|4.97|2.97|4.97|2.97|4.98|2.98|4.97|2.97|0
1718056200000|2024-06-10 21:50:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1718056800000|2024-06-10 22:00:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1718057400000|2024-06-10 22:10:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1718058000000|2024-06-10 22:20:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1718059500000|2024-06-10 22:45:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1718059800000|2024-06-10 22:50:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1718060100000|2024-06-10 22:55:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1718060400000|2024-06-10 23:00:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1718061000000|2024-06-10 23:10:00|4.99|2.99|4.99|2.99|5|3|4.99|2.99|0
1718061300000|2024-06-10 23:15:00|5|3|4.99|2.99|5|3|4.99|2.99|0
1718061600000|2024-06-10 23:20:00|5|3|4.99|2.99|5|3|4.99|2.99|0
1718061900000|2024-06-10 23:25:00|5|3|5|3|5|3|4.99|2.99|0
1718062800000|2024-06-10 23:40:00|4.99|2.99|5|3|5|3|4.99|2.99|0
1718063100000|2024-06-10 23:45:00|4.99|2.99|4.99|2.99|4.99|2.99|4.99|2.99|0
1718064000000|2024-06-11 00:00:00|5|3|5|3|5|3|4.99|2.99|0
1718064300000|2024-06-11 00:05:00|5.01|3.01|5.01|3.01|5.01|3.01|5|3|0
1718064600000|2024-06-11 00:10:00|5|3|5|3|5.01|3.01|5|3|0
1718064900000|2024-06-11 00:15:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1718065200000|2024-06-11 00:20:00|4.89|3.09|4.99|3.19|4.99|3.19|4.89|3.09|0
1718065800000|2024-06-11 00:30:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1718066100000|2024-06-11 00:35:00|5|3.2|5|3.2|5|3.2|4.99|3.19|0
1718066400000|2024-06-11 00:40:00|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1718066700000|2024-06-11 00:45:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1718067000000|2024-06-11 00:50:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1718067300000|2024-06-11 00:55:00|5|3.2|5|3.2|5|3.2|4.99|3.19|0
1718067600000|2024-06-11 01:00:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1718068500000|2024-06-11 01:15:00|5|3.2|5|3.2|5|3.2|4.99|3.19|0
1718068800000|2024-06-11 01:20:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1718069400000|2024-06-11 01:30:00|4.98|3.18|4.99|3.19|4.99|3.19|4.98|3.18|0
1718069700000|2024-06-11 01:35:00|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1718070300000|2024-06-11 01:45:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1718070600000|2024-06-11 01:50:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1718070900000|2024-06-11 01:55:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718071200000|2024-06-11 02:00:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1718072400000|2024-06-11 02:20:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1718073000000|2024-06-11 02:30:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1718073900000|2024-06-11 02:45:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1718074200000|2024-06-11 02:50:00|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1718074500000|2024-06-11 02:55:00|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1718075700000|2024-06-11 03:15:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1718076900000|2024-06-11 03:35:00|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1718077200000|2024-06-11 03:40:00|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1718077800000|2024-06-11 03:50:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1718078100000|2024-06-11 03:55:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718078400000|2024-06-11 04:00:00|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1718079000000|2024-06-11 04:10:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1718079300000|2024-06-11 04:15:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718079600000|2024-06-11 04:20:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718082000000|2024-06-11 05:00:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1718082300000|2024-06-11 05:05:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1718082600000|2024-06-11 05:10:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1718082900000|2024-06-11 05:15:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1718083500000|2024-06-11 05:25:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1718083800000|2024-06-11 05:30:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718084400000|2024-06-11 05:40:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1718084700000|2024-06-11 05:45:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1718085000000|2024-06-11 05:50:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1718085300000|2024-06-11 05:55:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1718085600000|2024-06-11 06:00:00|4.93|3.13|4.93|3.13|4.94|3.14|4.92|3.12|0
1718085900000|2024-06-11 06:05:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1718086200000|2024-06-11 06:10:00|4.92|3.12|4.96|3.16|4.96|3.16|4.92|3.12|0
1718086500000|2024-06-11 06:15:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1718087100000|2024-06-11 06:25:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1718087400000|2024-06-11 06:30:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1718088000000|2024-06-11 06:40:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1718088300000|2024-06-11 06:45:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1718088600000|2024-06-11 06:50:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1718088900000|2024-06-11 06:55:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1718089200000|2024-06-11 07:00:00|4.96|3.16|4.91|3.11|4.97|3.17|4.91|3.11|0
1718089500000|2024-06-11 07:05:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1718089800000|2024-06-11 07:10:00|4.91|3.11|4.93|3.13|4.93|3.13|4.91|3.11|0
1718090100000|2024-06-11 07:15:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1718090400000|2024-06-11 07:20:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1718091000000|2024-06-11 07:30:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1718091300000|2024-06-11 07:35:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1718091600000|2024-06-11 07:40:00|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1718091900000|2024-06-11 07:45:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1718092200000|2024-06-11 07:50:00|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1718092500000|2024-06-11 07:55:00|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1718092800000|2024-06-11 08:00:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1718093100000|2024-06-11 08:05:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1718093400000|2024-06-11 08:10:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1718093700000|2024-06-11 08:15:00|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1718094000000|2024-06-11 08:20:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1718094300000|2024-06-11 08:25:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1718094900000|2024-06-11 08:35:00|4.92|3.12|4.94|3.14|4.94|3.14|4.92|3.12|0
1718095200000|2024-06-11 08:40:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1718095500000|2024-06-11 08:45:00|4.94|3.14|4.95|3.15|4.96|3.16|4.94|3.14|0
1718095800000|2024-06-11 08:50:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1718096100000|2024-06-11 08:55:00|4.95|3.15|4.96|3.16|4.97|3.17|4.95|3.15|0
1718096400000|2024-06-11 09:00:00|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1718096700000|2024-06-11 09:05:00|4.94|3.14|4.96|3.16|4.96|3.16|4.94|3.14|0
1718097300000|2024-06-11 09:15:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1718097600000|2024-06-11 09:20:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1718097900000|2024-06-11 09:25:00|4.97|3.17|4.97|3.17|4.98|3.18|4.96|3.16|0
1718098200000|2024-06-11 09:30:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718098500000|2024-06-11 09:35:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718098800000|2024-06-11 09:40:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1718099100000|2024-06-11 09:45:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1718099400000|2024-06-11 09:50:00|4.97|3.17|4.98|3.18|4.99|3.19|4.96|3.16|0
1718099700000|2024-06-11 09:55:00|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1718100000000|2024-06-11 10:00:00|5|3.2|5|3.2|5.01|3.21|4.99|3.19|0
1718100300000|2024-06-11 10:05:00|4.99|3.19|4.97|3.17|5|3.2|4.9|3.1|0
1718100600000|2024-06-11 10:10:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718100900000|2024-06-11 10:15:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1718101200000|2024-06-11 10:20:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1718101500000|2024-06-11 10:25:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1718101800000|2024-06-11 10:30:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1718102100000|2024-06-11 10:35:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1718102400000|2024-06-11 10:40:00|4.94|3.14|4.95|3.15|4.96|3.16|4.94|3.14|0
1718102700000|2024-06-11 10:45:00|4.96|3.16|4.96|3.16|4.96|3.16|4.94|3.14|0
1718103000000|2024-06-11 10:50:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1718103300000|2024-06-11 10:55:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1718103600000|2024-06-11 11:00:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1718103900000|2024-06-11 11:05:00|4.97|3.17|5|3.2|5|3.2|4.97|3.17|0
1718104200000|2024-06-11 11:10:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1718104500000|2024-06-11 11:15:00|4.99|3.19|4.98|3.18|5|3.2|4.98|3.18|0
1718104800000|2024-06-11 11:20:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1718105100000|2024-06-11 11:25:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1718105400000|2024-06-11 11:30:00|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1718105700000|2024-06-11 11:35:00|4.98|3.18|4.98|3.18|4.98|3.18|4.96|3.16|0
1718106000000|2024-06-11 11:40:00|4.97|3.17|4.97|3.17|4.98|3.18|4.96|3.16|0
1718106300000|2024-06-11 11:45:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718106600000|2024-06-11 11:50:00|4.98|3.18|4.96|3.16|4.98|3.18|4.96|3.16|0
1718106900000|2024-06-11 11:55:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1718107200000|2024-06-11 12:00:00|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1718107500000|2024-06-11 12:05:00|4.95|3.15|4.95|3.15|4.95|3.15|4.93|3.13|0
1718107800000|2024-06-11 12:10:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1718108100000|2024-06-11 12:15:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1718108400000|2024-06-11 12:20:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1718108700000|2024-06-11 12:25:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1718109000000|2024-06-11 12:30:00|4.96|3.16|4.96|3.16|4.96|3.16|4.94|3.14|0
1718109300000|2024-06-11 12:35:00|4.95|3.15|4.96|3.16|4.97|3.17|4.95|3.15|0
1718109600000|2024-06-11 12:40:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1718109900000|2024-06-11 12:45:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1718110200000|2024-06-11 12:50:00|4.96|3.16|4.96|3.16|4.97|3.17|4.95|3.15|0
1718110500000|2024-06-11 12:55:00|4.97|3.17|4.95|3.15|4.97|3.17|4.95|3.15|0
1718110800000|2024-06-11 13:00:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1718111100000|2024-06-11 13:05:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1718111400000|2024-06-11 13:10:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1718111700000|2024-06-11 13:15:00|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1718112000000|2024-06-11 13:20:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1718112300000|2024-06-11 13:25:00|4.94|3.14|4.96|3.16|4.96|3.16|4.94|3.14|0
1718112600000|2024-06-11 13:30:00|4.97|3.17|4.99|3.19|5|3.2|4.97|3.17|0
1718112900000|2024-06-11 13:35:00|4.98|3.18|5|3.2|5.01|3.21|4.98|3.18|0
1718113200000|2024-06-11 13:40:00|5.01|3.21|4.97|3.17|5.02|3.22|4.96|3.16|0
1718113500000|2024-06-11 13:45:00|4.98|3.18|5.16|3.36|5.16|3.36|4.97|3.17|0
1718113800000|2024-06-11 13:50:00|5.15|3.35|5|3.2|5.16|3.36|4.99|3.19|0
1718114100000|2024-06-11 13:55:00|4.99|3.19|4.96|3.16|5|3.2|4.95|3.15|0
1718114400000|2024-06-11 14:00:00|4.97|3.17|4.95|3.15|4.97|3.17|4.93|3.13|0
1718114700000|2024-06-11 14:05:00|4.94|3.14|4.93|3.13|4.95|3.15|4.92|3.12|0
1718115000000|2024-06-11 14:10:00|4.92|3.12|5|3.2|5.08|3.28|4.92|3.12|0
1718115300000|2024-06-11 14:15:00|4.99|3.19|5|3.2|5|3.2|4.98|3.18|0
1718115600000|2024-06-11 14:20:00|4.99|3.19|4.97|3.17|5|3.2|4.97|3.17|0
1718115900000|2024-06-11 14:25:00|4.98|3.18|4.97|3.17|4.98|3.18|4.96|3.16|0
1718116200000|2024-06-11 14:30:00|4.98|3.18|4.96|3.16|4.98|3.18|4.96|3.16|0
1718116500000|2024-06-11 14:35:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1718116800000|2024-06-11 14:40:00|4.96|3.16|4.93|3.13|4.96|3.16|4.92|3.12|0
1718117100000|2024-06-11 14:45:00|4.92|3.12|4.93|3.13|4.94|3.14|4.92|3.12|0
1718117400000|2024-06-11 14:50:00|4.92|3.12|4.91|3.11|4.93|3.13|4.91|3.11|0
1718117700000|2024-06-11 14:55:00|5.01|3.21|4.87|3.07|5.01|3.21|4.87|3.07|0
1718118000000|2024-06-11 15:00:00|4.86|3.06|4.89|3.09|4.89|3.09|4.86|3.06|0
1718118300000|2024-06-11 15:05:00|4.9|3.1|4.9|3.1|4.91|3.11|4.89|3.09|0
1718118600000|2024-06-11 15:10:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1718118900000|2024-06-11 15:15:00|4.91|3.11|4.89|3.09|4.91|3.11|4.89|3.09|0
1718119200000|2024-06-11 15:20:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1718119500000|2024-06-11 15:25:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1718119800000|2024-06-11 15:30:00|4.87|3.07|4.87|3.07|4.88|3.08|4.86|3.06|0
1718120100000|2024-06-11 15:35:00|4.86|3.06|4.89|3.09|4.89|3.09|4.86|3.06|0
1718120400000|2024-06-11 15:40:00|4.9|3.1|4.91|3.11|4.93|3.13|4.89|3.09|0
1718120700000|2024-06-11 15:45:00|4.92|3.12|4.92|3.12|4.92|3.12|4.89|3.09|0
1718121000000|2024-06-11 15:50:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1718121300000|2024-06-11 15:55:00|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1718121600000|2024-06-11 16:00:00|4.93|3.13|4.92|3.12|4.93|3.13|4.91|3.11|0
1718121900000|2024-06-11 16:05:00|4.91|3.11|4.92|3.12|4.93|3.13|4.91|3.11|0
1718122200000|2024-06-11 16:10:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1718122500000|2024-06-11 16:15:00|4.9|3.1|4.92|3.12|4.93|3.13|4.9|3.1|0
1718122800000|2024-06-11 16:20:00|4.93|3.13|4.88|3.08|4.93|3.13|4.87|3.07|0
1718123100000|2024-06-11 16:25:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1718123400000|2024-06-11 16:30:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1718123700000|2024-06-11 16:35:00|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1718124000000|2024-06-11 16:40:00|4.85|3.05|4.84|3.04|4.86|3.06|4.84|3.04|0
1718124300000|2024-06-11 16:45:00|4.85|3.05|4.85|3.05|4.86|3.06|4.84|3.04|0
1718124600000|2024-06-11 16:50:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1718124900000|2024-06-11 16:55:00|4.84|3.04|4.85|3.05|4.86|3.06|4.84|3.04|0
1718125200000|2024-06-11 17:00:00|4.84|3.04|4.81|3.01|4.87|3.07|4.81|3.01|0
1718125500000|2024-06-11 17:05:00|4.82|3.02|4.83|3.03|4.83|3.03|4.8|3|0
1718125800000|2024-06-11 17:10:00|4.82|3.02|4.81|3.01|4.83|3.03|4.8|3|0
1718126100000|2024-06-11 17:15:00|4.8|3|4.82|3.02|4.83|3.03|4.8|3|0
1718126400000|2024-06-11 17:20:00|4.83|3.03|4.86|3.06|4.86|3.06|4.83|3.03|0
1718126700000|2024-06-11 17:25:00|4.85|3.05|4.84|3.04|4.85|3.05|4.84|3.04|0
1718127000000|2024-06-11 17:30:00|4.83|3.03|4.83|3.03|4.83|3.03|4.82|3.02|0
1718127300000|2024-06-11 17:35:00|4.82|3.02|4.8|3|4.83|3.03|4.8|3|0
1718127600000|2024-06-11 17:40:00|4.81|3.01|4.8|3|4.82|3.02|4.8|3|0
1718127900000|2024-06-11 17:45:00|4.9|3.1|4.87|3.07|4.91|3.11|4.87|3.07|0
1718128200000|2024-06-11 17:50:00|4.86|3.06|4.84|3.04|4.86|3.06|4.83|3.03|0
1718128500000|2024-06-11 17:55:00|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1718128800000|2024-06-11 18:00:00|4.83|3.03|4.82|3.02|4.84|3.04|4.81|3.01|0
1718129100000|2024-06-11 18:05:00|4.83|3.03|4.85|3.05|4.85|3.05|4.83|3.03|0
1718129400000|2024-06-11 18:10:00|4.84|3.04|4.82|3.02|4.85|3.05|4.81|3.01|0
1718129700000|2024-06-11 18:15:00|4.81|3.01|4.82|3.02|4.86|3.06|4.8|3|0
1718130000000|2024-06-11 18:20:00|4.81|3.01|4.8|3|4.81|3.01|4.79|2.99|0
1718130300000|2024-06-11 18:25:00|4.79|2.99|4.78|2.98|4.81|3.01|4.78|2.98|0
1718130600000|2024-06-11 18:30:00|4.77|2.97|4.87|3.07|4.87|3.07|4.75|2.95|0
1718130900000|2024-06-11 18:35:00|4.88|3.08|4.88|3.08|4.89|3.09|4.87|3.07|0
1718131200000|2024-06-11 18:40:00|4.87|3.07|4.89|3.09|4.9|3.1|4.86|3.06|0
1718131500000|2024-06-11 18:45:00|4.9|3.1|4.87|3.07|4.9|3.1|4.87|3.07|0
1718131800000|2024-06-11 18:50:00|4.86|3.06|4.89|3.09|4.9|3.1|4.86|3.06|0
1718132100000|2024-06-11 18:55:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1718132400000|2024-06-11 19:00:00|4.87|3.07|4.86|3.06|4.88|3.08|4.86|3.06|0
1718132700000|2024-06-11 19:05:00|4.87|3.07|4.88|3.08|4.88|3.08|4.86|3.06|0
1718133000000|2024-06-11 19:10:00|4.87|3.07|4.89|3.09|4.9|3.1|4.87|3.07|0
1718133300000|2024-06-11 19:15:00|4.9|3.1|4.89|3.09|4.9|3.1|4.88|3.08|0
1718133600000|2024-06-11 19:20:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1718133900000|2024-06-11 19:25:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1718134200000|2024-06-11 19:30:00|4.91|3.11|4.9|3.1|4.91|3.11|4.89|3.09|0
1718134500000|2024-06-11 19:35:00|4.89|3.09|4.88|3.08|4.91|3.11|4.87|3.07|0
1718134800000|2024-06-11 19:40:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1718135100000|2024-06-11 19:45:00|4.87|3.07|4.91|3.11|4.91|3.11|4.87|3.07|0
1718135400000|2024-06-11 19:50:00|4.9|3.1|4.86|3.06|4.9|3.1|4.86|3.06|0
1718135700000|2024-06-11 19:55:00|4.87|3.07|4.82|3.02|4.87|3.07|4.82|3.02|0
1718136000000|2024-06-11 20:00:00|4.83|3.03|4.83|3.03|4.85|3.05|4.83|3.03|0
1718136300000|2024-06-11 20:05:00|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1718136600000|2024-06-11 20:10:00|4.84|3.04|4.82|3.02|4.84|3.04|4.81|3.01|0
1718136900000|2024-06-11 20:15:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1718137500000|2024-06-11 20:25:00|4.93|2.93|4.93|2.93|4.93|2.93|4.92|2.92|0
1718137800000|2024-06-11 20:30:00|4.92|2.92|4.93|2.93|4.93|2.93|4.92|2.92|0
1718138100000|2024-06-11 20:35:00|4.92|2.92|4.93|2.93|4.93|2.93|4.92|2.92|0
1718138400000|2024-06-11 20:40:00|4.92|2.92|4.93|2.93|4.93|2.93|4.92|2.92|0
1718139300000|2024-06-11 20:55:00|4.92|2.92|4.92|2.92|4.93|2.93|4.92|2.92|0
1718139900000|2024-06-11 21:05:00|4.93|2.93|4.92|2.92|4.93|2.93|4.92|2.92|0
1718140800000|2024-06-11 21:20:00|4.93|2.93|4.93|2.93|4.93|2.93|4.93|2.93|0
1718141100000|2024-06-11 21:25:00|4.92|2.92|4.92|2.92|4.93|2.93|4.92|2.92|0
1718143200000|2024-06-11 22:00:00|4.93|2.93|4.94|2.94|4.94|2.94|4.92|2.92|0
1718143800000|2024-06-11 22:10:00|4.93|2.93|4.93|2.93|4.93|2.93|4.93|2.93|0
1718144100000|2024-06-11 22:15:00|4.94|2.94|4.93|2.93|4.94|2.94|4.93|2.93|0
1718144700000|2024-06-11 22:25:00|4.92|2.92|4.92|2.92|4.92|2.92|4.92|2.92|0
1718145900000|2024-06-11 22:45:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1718146200000|2024-06-11 22:50:00|4.91|2.91|4.91|2.91|4.91|2.91|4.91|2.91|0
1718146800000|2024-06-11 23:00:00|4.9|2.9|4.9|2.9|4.9|2.9|4.89|2.89|0
1718147100000|2024-06-11 23:05:00|4.89|2.89|4.9|2.9|4.9|2.9|4.89|2.89|0
1718147400000|2024-06-11 23:10:00|4.89|2.89|4.9|2.9|4.9|2.9|4.89|2.89|0
1718148300000|2024-06-11 23:25:00|4.89|2.89|4.9|2.9|4.9|2.9|4.89|2.89|0
1718148600000|2024-06-11 23:30:00|4.89|2.89|4.9|2.9|4.9|2.9|4.89|2.89|0
1718149500000|2024-06-11 23:45:00|4.91|2.91|4.91|2.91|4.91|2.91|4.91|2.91|0
1718149800000|2024-06-11 23:50:00|4.9|2.9|4.9|2.9|4.9|2.9|4.9|2.9|0
1718150100000|2024-06-11 23:55:00|4.91|2.91|4.91|2.91|4.91|2.91|4.9|2.9|0
1718150400000|2024-06-12 00:00:00|4.9|2.9|4.9|2.9|4.9|2.9|4.9|2.9|0
1718150700000|2024-06-12 00:05:00|4.91|2.91|4.91|2.91|4.91|2.91|4.9|2.9|0
1718151300000|2024-06-12 00:15:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1718151600000|2024-06-12 00:20:00|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1718151900000|2024-06-12 00:25:00|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1718152200000|2024-06-12 00:30:00|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1718152500000|2024-06-12 00:35:00|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1718152800000|2024-06-12 00:40:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1718153100000|2024-06-12 00:45:00|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1718153400000|2024-06-12 00:50:00|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1718153700000|2024-06-12 00:55:00|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1718154000000|2024-06-12 01:00:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1718154300000|2024-06-12 01:05:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1718155200000|2024-06-12 01:20:00|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1718155500000|2024-06-12 01:25:00|4.85|3.05|4.84|3.04|4.85|3.05|4.84|3.04|0
1718155800000|2024-06-12 01:30:00|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1718156100000|2024-06-12 01:35:00|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1718156400000|2024-06-12 01:40:00|4.83|3.03|4.83|3.03|4.84|3.04|4.83|3.03|0
1718156700000|2024-06-12 01:45:00|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1718157300000|2024-06-12 01:55:00|4.84|3.04|4.84|3.04|4.84|3.04|4.83|3.03|0
1718157600000|2024-06-12 02:00:00|4.83|3.03|4.83|3.03|4.84|3.04|4.83|3.03|0
1718157900000|2024-06-12 02:05:00|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1718158200000|2024-06-12 02:10:00|4.84|3.04|4.84|3.04|4.84|3.04|4.84|3.04|0
1718158500000|2024-06-12 02:15:00|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1718158800000|2024-06-12 02:20:00|4.83|3.03|4.83|3.03|4.84|3.04|4.83|3.03|0
1718159100000|2024-06-12 02:25:00|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1718159700000|2024-06-12 02:35:00|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1718162400000|2024-06-12 03:20:00|4.82|3.02|4.82|3.02|4.83|3.03|4.82|3.02|0
1718166300000|2024-06-12 04:25:00|4.81|3.01|4.82|3.02|4.82|3.02|4.81|3.01|0
1718169300000|2024-06-12 05:15:00|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1718169900000|2024-06-12 05:25:00|4.82|3.02|4.82|3.02|4.82|3.02|4.81|3.01|0
1718170200000|2024-06-12 05:30:00|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1718171400000|2024-06-12 05:50:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1718171700000|2024-06-12 05:55:00|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1718172000000|2024-06-12 06:00:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1718172300000|2024-06-12 06:05:00|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1718172900000|2024-06-12 06:15:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1718173200000|2024-06-12 06:20:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1718173500000|2024-06-12 06:25:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1718173800000|2024-06-12 06:30:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1718174400000|2024-06-12 06:40:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1718174700000|2024-06-12 06:45:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1718175300000|2024-06-12 06:55:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1718175600000|2024-06-12 07:00:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1718175900000|2024-06-12 07:05:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1718176200000|2024-06-12 07:10:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1718176500000|2024-06-12 07:15:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1718176800000|2024-06-12 07:20:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1718177100000|2024-06-12 07:25:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1718177400000|2024-06-12 07:30:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1718177700000|2024-06-12 07:35:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1718178000000|2024-06-12 07:40:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1718178300000|2024-06-12 07:45:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1718178600000|2024-06-12 07:50:00|4.8|3|4.81|3.01|4.81|3.01|4.8|3|0
1718178900000|2024-06-12 07:55:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1718179200000|2024-06-12 08:00:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1718179500000|2024-06-12 08:05:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1718179800000|2024-06-12 08:10:00|4.79|2.99|4.79|2.99|4.8|3|4.78|2.98|0
1718180100000|2024-06-12 08:15:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1718180400000|2024-06-12 08:20:00|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1718180700000|2024-06-12 08:25:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1718181000000|2024-06-12 08:30:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1718181300000|2024-06-12 08:35:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1718181600000|2024-06-12 08:40:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1718181900000|2024-06-12 08:45:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1718182200000|2024-06-12 08:50:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1718182800000|2024-06-12 09:00:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1718183100000|2024-06-12 09:05:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1718183400000|2024-06-12 09:10:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1718183700000|2024-06-12 09:15:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1718184000000|2024-06-12 09:20:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1718184300000|2024-06-12 09:25:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1718184600000|2024-06-12 09:30:00|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1718184900000|2024-06-12 09:35:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1718185200000|2024-06-12 09:40:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1718185500000|2024-06-12 09:45:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1718186100000|2024-06-12 09:55:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1718187000000|2024-06-12 10:10:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1718187300000|2024-06-12 10:15:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1718187600000|2024-06-12 10:20:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1718187900000|2024-06-12 10:25:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1718188500000|2024-06-12 10:35:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1718188800000|2024-06-12 10:40:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1718189100000|2024-06-12 10:45:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1718189700000|2024-06-12 10:55:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1718190000000|2024-06-12 11:00:00|4.76|2.96|4.79|2.99|4.87|3.07|4.76|2.96|0
1718190600000|2024-06-12 11:10:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1718190900000|2024-06-12 11:15:00|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1718191200000|2024-06-12 11:20:00|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1718191500000|2024-06-12 11:25:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1718191800000|2024-06-12 11:30:00|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1718192100000|2024-06-12 11:35:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1718192400000|2024-06-12 11:40:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1718192700000|2024-06-12 11:45:00|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1718193000000|2024-06-12 11:50:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1718193300000|2024-06-12 11:55:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1718193600000|2024-06-12 12:00:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1718193900000|2024-06-12 12:05:00|4.8|3|4.78|2.98|4.8|3|4.78|2.98|0
1718194200000|2024-06-12 12:10:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1718194500000|2024-06-12 12:15:00|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1718194800000|2024-06-12 12:20:00|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1718195100000|2024-06-12 12:25:00|4.84|3.04|4.84|3.04|4.85|3.05|4.84|3.04|0
1718195400000|2024-06-12 12:30:00|4.87|3.07|4.74|2.94|4.92|3.12|4.58|2.78|0
1718195700000|2024-06-12 12:35:00|4.75|2.95|4.74|2.94|4.77|2.97|4.72|2.92|0
1718196000000|2024-06-12 12:40:00|4.73|2.93|4.75|2.95|4.76|2.96|4.73|2.93|0
1718196300000|2024-06-12 12:45:00|4.74|2.94|4.71|2.91|4.75|2.95|4.71|2.91|0
1718196600000|2024-06-12 12:50:00|4.72|2.92|4.7|2.9|4.72|2.92|4.7|2.9|0
1718196900000|2024-06-12 12:55:00|4.71|2.91|4.69|2.89|4.71|2.91|4.69|2.89|0
1718197200000|2024-06-12 13:00:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1718197500000|2024-06-12 13:05:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1718197800000|2024-06-12 13:10:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1718198100000|2024-06-12 13:15:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1718198700000|2024-06-12 13:25:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1718199000000|2024-06-12 13:30:00|4.7|2.9|4.72|2.92|4.72|2.92|4.69|2.89|0
1718199300000|2024-06-12 13:35:00|4.71|2.91|4.69|2.89|4.72|2.92|4.68|2.88|0
1718199600000|2024-06-12 13:40:00|4.68|2.88|4.63|2.83|4.69|2.89|4.63|2.83|0
1718199900000|2024-06-12 13:45:00|4.64|2.84|4.76|2.96|4.78|2.98|4.62|2.82|0
1718200200000|2024-06-12 13:50:00|4.77|2.97|4.79|2.99|4.8|3|4.76|2.96|0
1718200500000|2024-06-12 13:55:00|4.8|3|4.54|2.74|4.82|3.02|4.53|2.73|0
1718200800000|2024-06-12 14:00:00|4.55|2.75|4.52|2.72|4.55|2.75|4.52|2.72|0
1718201100000|2024-06-12 14:05:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1718201400000|2024-06-12 14:10:00|4.53|2.73|4.51|2.71|4.54|2.74|4.51|2.71|0
1718201700000|2024-06-12 14:15:00|4.5|2.7|4.5|2.7|4.5|2.7|4.49|2.69|0
1718202000000|2024-06-12 14:20:00|4.49|2.69|4.52|2.72|4.53|2.73|4.49|2.69|0
1718202300000|2024-06-12 14:25:00|4.51|2.71|4.49|2.69|4.52|2.72|4.49|2.69|0
1718202600000|2024-06-12 14:30:00|4.5|2.7|4.5|2.7|4.51|2.71|4.49|2.69|0
1718202900000|2024-06-12 14:35:00|4.49|2.69|4.61|2.81|4.62|2.82|4.49|2.69|0
1718203200000|2024-06-12 14:40:00|4.62|2.82|4.64|2.84|4.65|2.85|4.61|2.81|0
1718203500000|2024-06-12 14:45:00|4.65|2.85|4.52|2.72|4.65|2.85|4.51|2.71|0
1718203800000|2024-06-12 14:50:00|4.53|2.73|4.55|2.75|4.56|2.76|4.52|2.72|0
1718204100000|2024-06-12 14:55:00|4.56|2.76|4.54|2.74|4.56|2.76|4.54|2.74|0
1718204400000|2024-06-12 15:00:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1718204700000|2024-06-12 15:05:00|4.53|2.73|4.53|2.73|4.55|2.75|4.53|2.73|0
1718205000000|2024-06-12 15:10:00|4.54|2.74|4.56|2.76|4.56|2.76|4.53|2.73|0
1718205300000|2024-06-12 15:15:00|4.57|2.77|4.54|2.74|4.58|2.78|4.54|2.74|0
1718205600000|2024-06-12 15:20:00|4.55|2.75|4.53|2.73|4.55|2.75|4.52|2.72|0
1718205900000|2024-06-12 15:25:00|4.54|2.74|4.53|2.73|4.55|2.75|4.53|2.73|0
1718206200000|2024-06-12 15:30:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1718206500000|2024-06-12 15:35:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1718206800000|2024-06-12 15:40:00|4.54|2.74|4.52|2.72|4.55|2.75|4.51|2.71|0
1718207100000|2024-06-12 15:45:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1718207400000|2024-06-12 15:50:00|4.53|2.73|4.52|2.72|4.54|2.74|4.51|2.71|0
1718207700000|2024-06-12 15:55:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1718208000000|2024-06-12 16:00:00|4.52|2.72|4.52|2.72|4.53|2.73|4.51|2.71|0
1718208300000|2024-06-12 16:05:00|4.51|2.71|4.51|2.71|4.52|2.72|4.5|2.7|0
1718208600000|2024-06-12 16:10:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1718208900000|2024-06-12 16:15:00|4.52|2.72|4.52|2.72|4.53|2.73|4.52|2.72|0
1718209200000|2024-06-12 16:20:00|4.53|2.73|4.53|2.73|4.54|2.74|4.53|2.73|0
1718209500000|2024-06-12 16:25:00|4.54|2.74|4.54|2.74|4.54|2.74|4.53|2.73|0
1718209800000|2024-06-12 16:30:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1718210100000|2024-06-12 16:35:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1718210400000|2024-06-12 16:40:00|4.53|2.73|4.47|2.67|4.54|2.74|4.47|2.67|0
1718210700000|2024-06-12 16:45:00|4.48|2.68|4.47|2.67|4.48|2.68|4.46|2.66|0
1718211000000|2024-06-12 16:50:00|4.48|2.68|4.49|2.69|4.49|2.69|4.47|2.67|0
1718211300000|2024-06-12 16:55:00|4.48|2.68|4.47|2.67|4.48|2.68|4.47|2.67|0
1718211600000|2024-06-12 17:00:00|4.48|2.68|4.46|2.66|4.48|2.68|4.46|2.66|0
1718211900000|2024-06-12 17:05:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1718212200000|2024-06-12 17:10:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1718212500000|2024-06-12 17:15:00|4.47|2.67|4.46|2.66|4.47|2.67|4.45|2.65|0
1718212800000|2024-06-12 17:20:00|4.45|2.65|4.46|2.66|4.5|2.7|4.45|2.65|0
1718213100000|2024-06-12 17:25:00|4.45|2.65|4.48|2.68|4.48|2.68|4.45|2.65|0
1718213400000|2024-06-12 17:30:00|4.49|2.69|4.5|2.7|4.52|2.72|4.48|2.68|0
1718213700000|2024-06-12 17:35:00|4.49|2.69|4.45|2.65|4.5|2.7|4.43|2.63|0
1718214000000|2024-06-12 17:40:00|4.44|2.64|4.47|2.67|4.47|2.67|4.44|2.64|0
1718214300000|2024-06-12 17:45:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1718214600000|2024-06-12 17:50:00|4.47|2.67|4.45|2.65|4.47|2.67|4.45|2.65|0
1718214900000|2024-06-12 17:55:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1718215200000|2024-06-12 18:00:00|4.54|2.74|4.46|2.66|4.55|2.75|4.39|2.59|0
1718215500000|2024-06-12 18:05:00|4.45|2.65|4.45|2.65|4.47|2.67|4.43|2.63|0
1718215800000|2024-06-12 18:10:00|4.43|2.63|4.44|2.64|4.46|2.66|4.43|2.63|0
1718216100000|2024-06-12 18:15:00|4.45|2.65|4.41|2.61|4.45|2.65|4.4|2.6|0
1718216400000|2024-06-12 18:20:00|4.51|2.71|4.52|2.72|4.52|2.72|4.5|2.7|0
1718216700000|2024-06-12 18:25:00|4.51|2.71|4.5|2.7|4.52|2.72|4.49|2.69|0
1718217000000|2024-06-12 18:30:00|4.49|2.69|4.5|2.7|4.53|2.73|4.47|2.67|0
1718217300000|2024-06-12 18:35:00|4.51|2.71|4.45|2.65|4.53|2.73|4.44|2.64|0
1718217600000|2024-06-12 18:40:00|4.44|2.64|4.49|2.69|4.51|2.71|4.44|2.64|0
1718217900000|2024-06-12 18:45:00|4.51|2.71|4.51|2.71|4.52|2.72|4.47|2.67|0
1718218200000|2024-06-12 18:50:00|4.5|2.7|4.47|2.67|4.53|2.73|4.45|2.65|0
1718218500000|2024-06-12 18:55:00|4.46|2.66|4.5|2.7|4.5|2.7|4.4|2.6|0
1718218800000|2024-06-12 19:00:00|4.51|2.71|4.48|2.68|4.51|2.71|4.46|2.66|0
1718219100000|2024-06-12 19:05:00|4.49|2.69|4.47|2.67|4.5|2.7|4.46|2.66|0
1718219400000|2024-06-12 19:10:00|4.48|2.68|4.45|2.65|4.49|2.69|4.45|2.65|0
1718219700000|2024-06-12 19:15:00|4.46|2.66|4.47|2.67|4.54|2.74|4.44|2.64|0
1718220000000|2024-06-12 19:20:00|4.48|2.68|4.57|2.77|4.57|2.77|4.46|2.66|0
1718220300000|2024-06-12 19:25:00|4.58|2.78|4.45|2.65|4.67|2.87|4.37|2.57|0
1718220600000|2024-06-12 19:30:00|4.46|2.66|4.51|2.71|4.53|2.73|4.4|2.6|0
1718220900000|2024-06-12 19:35:00|4.52|2.72|4.53|2.73|4.53|2.73|4.46|2.66|0
1718221200000|2024-06-12 19:40:00|4.54|2.74|4.52|2.72|4.55|2.75|4.5|2.7|0
1718221500000|2024-06-12 19:45:00|4.51|2.71|4.48|2.68|4.54|2.74|4.46|2.66|0
1718221800000|2024-06-12 19:50:00|4.5|2.7|4.46|2.66|4.51|2.71|4.44|2.64|0
1718222100000|2024-06-12 19:55:00|4.47|2.67|4.49|2.69|4.49|2.69|4.42|2.62|0
1718222400000|2024-06-12 20:00:00|4.5|2.7|4.5|2.7|4.51|2.71|4.49|2.69|0
1718222700000|2024-06-12 20:05:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1718223000000|2024-06-12 20:10:00|4.49|2.69|4.49|2.69|4.5|2.7|4.49|2.69|0
1718223300000|2024-06-12 20:15:00|4.6|2.6|4.55|2.55|4.6|2.6|4.55|2.55|0
1718223600000|2024-06-12 20:20:00|4.54|2.54|4.54|2.54|4.55|2.55|4.54|2.54|0
1718223900000|2024-06-12 20:25:00|4.55|2.55|4.55|2.55|4.55|2.55|4.54|2.54|0
1718224500000|2024-06-12 20:35:00|4.54|2.54|4.54|2.54|4.54|2.54|4.53|2.53|0
1718224800000|2024-06-12 20:40:00|4.53|2.53|4.53|2.53|4.54|2.54|4.53|2.53|0
1718225100000|2024-06-12 20:45:00|4.52|2.52|4.51|2.51|4.53|2.53|4.51|2.51|0
1718225400000|2024-06-12 20:50:00|4.52|2.52|4.52|2.52|4.52|2.52|4.52|2.52|0
1718225700000|2024-06-12 20:55:00|4.51|2.51|4.52|2.52|4.52|2.52|4.51|2.51|0
1718226000000|2024-06-12 21:00:00|4.51|2.51|4.52|2.52|4.52|2.52|4.51|2.51|0
1718226300000|2024-06-12 21:05:00|4.53|2.53|4.53|2.53|4.53|2.53|4.53|2.53|0
1718227200000|2024-06-12 21:20:00|4.54|2.54|4.53|2.53|4.54|2.54|4.53|2.53|0
1718228100000|2024-06-12 21:35:00|4.54|2.54|4.53|2.53|4.54|2.54|4.53|2.53|0
1718228700000|2024-06-12 21:45:00|4.52|2.52|4.52|2.52|4.52|2.52|4.52|2.52|0
1718229000000|2024-06-12 21:50:00|4.53|2.53|4.53|2.53|4.53|2.53|4.53|2.53|0
1718229600000|2024-06-12 22:00:00|4.54|2.54|4.53|2.53|4.54|2.54|4.53|2.53|0
1718230200000|2024-06-12 22:10:00|4.54|2.54|4.53|2.53|4.54|2.54|4.53|2.53|0
1718230500000|2024-06-12 22:15:00|4.54|2.54|4.53|2.53|4.54|2.54|4.53|2.53|0
1718230800000|2024-06-12 22:20:00|4.52|2.52|4.52|2.52|4.52|2.52|4.52|2.52|0
1718231100000|2024-06-12 22:25:00|4.53|2.53|4.53|2.53|4.53|2.53|4.53|2.53|0
1718231400000|2024-06-12 22:30:00|4.52|2.52|4.52|2.52|4.53|2.53|4.52|2.52|0
1718231700000|2024-06-12 22:35:00|4.53|2.53|4.53|2.53|4.53|2.53|4.52|2.52|0
1718232600000|2024-06-12 22:50:00|4.52|2.52|4.53|2.53|4.53|2.53|4.52|2.52|0
1718233200000|2024-06-12 23:00:00|4.54|2.54|4.54|2.54|4.54|2.54|4.53|2.53|0
1718233500000|2024-06-12 23:05:00|4.53|2.53|4.53|2.53|4.54|2.54|4.53|2.53|0
1718233800000|2024-06-12 23:10:00|4.52|2.52|4.53|2.53|4.53|2.53|4.52|2.52|0
1718234100000|2024-06-12 23:15:00|4.52|2.52|4.53|2.53|4.53|2.53|4.52|2.52|0
1718234400000|2024-06-12 23:20:00|4.52|2.52|4.52|2.52|4.53|2.53|4.52|2.52|0
1718234700000|2024-06-12 23:25:00|4.53|2.53|4.53|2.53|4.53|2.53|4.53|2.53|0
1718235600000|2024-06-12 23:40:00|4.52|2.52|4.52|2.52|4.53|2.53|4.52|2.52|0
1718236800000|2024-06-13 00:00:00|4.51|2.51|4.52|2.52|4.52|2.52|4.51|2.51|0
1718237100000|2024-06-13 00:05:00|4.51|2.51|4.51|2.51|4.52|2.52|4.51|2.51|0
1718237400000|2024-06-13 00:10:00|4.52|2.52|4.52|2.52|4.52|2.52|4.51|2.51|0
1718237700000|2024-06-13 00:15:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1718238000000|2024-06-13 00:20:00|4.41|2.61|4.41|2.61|4.42|2.62|4.4|2.6|0
1718238300000|2024-06-13 00:25:00|4.44|2.64|4.63|2.83|4.63|2.83|4.37|2.57|0
1718238600000|2024-06-13 00:30:00|4.62|2.82|4.62|2.82|4.63|2.83|4.62|2.82|0
1718238900000|2024-06-13 00:35:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1718239200000|2024-06-13 00:40:00|4.62|2.82|4.63|2.83|4.63|2.83|4.62|2.82|0
1718239800000|2024-06-13 00:50:00|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1718240100000|2024-06-13 00:55:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1718240400000|2024-06-13 01:00:00|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1718240700000|2024-06-13 01:05:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1718241000000|2024-06-13 01:10:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1718241300000|2024-06-13 01:15:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1718241600000|2024-06-13 01:20:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1718241900000|2024-06-13 01:25:00|4.63|2.83|4.62|2.82|4.63|2.83|4.62|2.82|0
1718242200000|2024-06-13 01:30:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1718242500000|2024-06-13 01:35:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1718243400000|2024-06-13 01:50:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1718243700000|2024-06-13 01:55:00|4.62|2.82|4.62|2.82|4.63|2.83|4.62|2.82|0
1718245500000|2024-06-13 02:25:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1718245800000|2024-06-13 02:30:00|4.62|2.82|4.62|2.82|4.63|2.83|4.62|2.82|0
1718246100000|2024-06-13 02:35:00|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1718246400000|2024-06-13 02:40:00|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1718247600000|2024-06-13 03:00:00|4.61|2.81|4.61|2.81|4.62|2.82|4.61|2.81|0
1718248200000|2024-06-13 03:10:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1718248500000|2024-06-13 03:15:00|4.6|2.8|4.6|2.8|4.61|2.81|4.6|2.8|0
1718248800000|2024-06-13 03:20:00|4.61|2.81|4.6|2.8|4.61|2.81|4.6|2.8|0
1718249100000|2024-06-13 03:25:00|4.61|2.81|4.6|2.8|4.61|2.81|4.6|2.8|0
1718250000000|2024-06-13 03:40:00|4.59|2.79|4.6|2.8|4.6|2.8|4.59|2.79|0
1718250600000|2024-06-13 03:50:00|4.59|2.79|4.59|2.79|4.6|2.8|4.59|2.79|0
1718251200000|2024-06-13 04:00:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1718251500000|2024-06-13 04:05:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1718251800000|2024-06-13 04:10:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1718252100000|2024-06-13 04:15:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1718252400000|2024-06-13 04:20:00|4.6|2.8|4.6|2.8|4.6|2.8|4.59|2.79|0
1718253000000|2024-06-13 04:30:00|4.59|2.79|4.6|2.8|4.6|2.8|4.59|2.79|0
1718253900000|2024-06-13 04:45:00|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1718254800000|2024-06-13 05:00:00|4.6|2.8|4.6|2.8|4.6|2.8|4.59|2.79|0
1718255700000|2024-06-13 05:15:00|4.61|2.81|4.61|2.81|4.61|2.81|4.61|2.81|0
1718256000000|2024-06-13 05:20:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1718256300000|2024-06-13 05:25:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1718256600000|2024-06-13 05:30:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1718257200000|2024-06-13 05:40:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1718257500000|2024-06-13 05:45:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1718257800000|2024-06-13 05:50:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1718258100000|2024-06-13 05:55:00|4.62|2.82|4.61|2.81|4.62|2.82|4.61|2.81|0
1718258400000|2024-06-13 06:00:00|4.62|2.82|4.62|2.82|4.62|2.82|4.61|2.81|0
1718258700000|2024-06-13 06:05:00|4.61|2.81|4.61|2.81|4.62|2.82|4.61|2.81|0
1718259600000|2024-06-13 06:20:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1718259900000|2024-06-13 06:25:00|4.8|3|4.69|2.89|4.8|3|4.69|2.89|0
1718260200000|2024-06-13 06:30:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1718260500000|2024-06-13 06:35:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1718260800000|2024-06-13 06:40:00|4.68|2.88|4.67|2.87|4.69|2.89|4.67|2.87|0
1718262000000|2024-06-13 07:00:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1718262300000|2024-06-13 07:05:00|4.68|2.88|4.67|2.87|4.68|2.88|4.66|2.86|0
1718262600000|2024-06-13 07:10:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1718262900000|2024-06-13 07:15:00|4.65|2.85|4.66|2.86|4.66|2.86|4.65|2.85|0
1718263200000|2024-06-13 07:20:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1718263500000|2024-06-13 07:25:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1718264100000|2024-06-13 07:35:00|4.68|2.88|4.69|2.89|4.69|2.89|4.67|2.87|0
1718264400000|2024-06-13 07:40:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1718264700000|2024-06-13 07:45:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1718265000000|2024-06-13 07:50:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1718265300000|2024-06-13 07:55:00|4.69|2.89|4.68|2.88|4.69|2.89|4.67|2.87|0
1718265600000|2024-06-13 08:00:00|4.69|2.89|4.67|2.87|4.69|2.89|4.67|2.87|0
1718265900000|2024-06-13 08:05:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1718266200000|2024-06-13 08:10:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1718266500000|2024-06-13 08:15:00|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1718266800000|2024-06-13 08:20:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1718267100000|2024-06-13 08:25:00|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1718267400000|2024-06-13 08:30:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1718267700000|2024-06-13 08:35:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1718268000000|2024-06-13 08:40:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1718268300000|2024-06-13 08:45:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1718268600000|2024-06-13 08:50:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1718268900000|2024-06-13 08:55:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1718269200000|2024-06-13 09:00:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1718269500000|2024-06-13 09:05:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1718269800000|2024-06-13 09:10:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1718270100000|2024-06-13 09:15:00|4.68|2.88|4.69|2.89|4.7|2.9|4.68|2.88|0
1718270400000|2024-06-13 09:20:00|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1718270700000|2024-06-13 09:25:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1718271000000|2024-06-13 09:30:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1718271300000|2024-06-13 09:35:00|4.72|2.92|4.73|2.93|4.73|2.93|4.71|2.91|0
1718271600000|2024-06-13 09:40:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1718271900000|2024-06-13 09:45:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1718272200000|2024-06-13 09:50:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1718272500000|2024-06-13 09:55:00|4.64|2.84|4.67|2.87|4.67|2.87|4.64|2.84|0
1718272800000|2024-06-13 10:00:00|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1718273400000|2024-06-13 10:10:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1718273700000|2024-06-13 10:15:00|4.66|2.86|4.68|2.88|4.69|2.89|4.66|2.86|0
1718274000000|2024-06-13 10:20:00|4.69|2.89|4.67|2.87|4.69|2.89|4.67|2.87|0
1718274300000|2024-06-13 10:25:00|4.68|2.88|4.66|2.86|4.68|2.88|4.66|2.86|0
1718274900000|2024-06-13 10:35:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1718275500000|2024-06-13 10:45:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1718275800000|2024-06-13 10:50:00|4.67|2.87|4.66|2.86|4.69|2.89|4.66|2.86|0
1718276100000|2024-06-13 10:55:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1718276400000|2024-06-13 11:00:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1718276700000|2024-06-13 11:05:00|4.64|2.84|4.65|2.85|4.65|2.85|4.64|2.84|0
1718277000000|2024-06-13 11:10:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1718277300000|2024-06-13 11:15:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1718277600000|2024-06-13 11:20:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1718278200000|2024-06-13 11:30:00|4.63|2.83|4.64|2.84|4.65|2.85|4.63|2.83|0
1718278500000|2024-06-13 11:35:00|4.65|2.85|4.64|2.84|4.65|2.85|4.63|2.83|0
1718278800000|2024-06-13 11:40:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1718279100000|2024-06-13 11:45:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1718279400000|2024-06-13 11:50:00|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1718280000000|2024-06-13 12:00:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1718280300000|2024-06-13 12:05:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1718280600000|2024-06-13 12:10:00|4.62|2.82|4.6|2.8|4.62|2.82|4.6|2.8|0
1718280900000|2024-06-13 12:15:00|4.61|2.81|4.6|2.8|4.61|2.81|4.6|2.8|0
1718281200000|2024-06-13 12:20:00|4.61|2.81|4.6|2.8|4.61|2.81|4.59|2.79|0
1718281500000|2024-06-13 12:25:00|4.59|2.79|4.6|2.8|4.6|2.8|4.59|2.79|0
1718281800000|2024-06-13 12:30:00|4.62|2.82|4.63|2.83|4.74|2.94|4.53|2.73|0
1718282100000|2024-06-13 12:35:00|4.64|2.84|4.69|2.89|4.7|2.9|4.63|2.83|0
1718282400000|2024-06-13 12:40:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1718282700000|2024-06-13 12:45:00|4.69|2.89|4.71|2.91|4.71|2.91|4.69|2.89|0
1718283000000|2024-06-13 12:50:00|4.59|2.79|4.63|2.83|4.67|2.87|4.59|2.79|0
1718283300000|2024-06-13 12:55:00|4.64|2.84|4.65|2.85|4.65|2.85|4.63|2.83|0
1718283600000|2024-06-13 13:00:00|4.64|2.84|4.66|2.86|4.66|2.86|4.64|2.84|0
1718283900000|2024-06-13 13:05:00|4.65|2.85|4.66|2.86|4.66|2.86|4.65|2.85|0
1718284200000|2024-06-13 13:10:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1718284500000|2024-06-13 13:15:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1718284800000|2024-06-13 13:20:00|4.65|2.85|4.64|2.84|4.65|2.85|4.63|2.83|0
1718285100000|2024-06-13 13:25:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1718285400000|2024-06-13 13:30:00|4.64|2.84|4.67|2.87|4.68|2.88|4.64|2.84|0
1718285700000|2024-06-13 13:35:00|4.68|2.88|4.65|2.85|4.68|2.88|4.64|2.84|0
1718286000000|2024-06-13 13:40:00|4.64|2.84|4.66|2.86|4.66|2.86|4.64|2.84|0
1718286300000|2024-06-13 13:45:00|4.67|2.87|4.67|2.87|4.69|2.89|4.66|2.86|0
1718286600000|2024-06-13 13:50:00|4.66|2.86|4.69|2.89|4.69|2.89|4.66|2.86|0
1718286900000|2024-06-13 13:55:00|4.68|2.88|4.7|2.9|4.71|2.91|4.68|2.88|0
1718287200000|2024-06-13 14:00:00|4.69|2.89|4.72|2.92|4.72|2.92|4.68|2.88|0
1718287500000|2024-06-13 14:05:00|4.71|2.91|4.69|2.89|4.72|2.92|4.68|2.88|0
1718287800000|2024-06-13 14:10:00|4.7|2.9|4.74|2.94|4.74|2.94|4.7|2.9|0
1718288100000|2024-06-13 14:15:00|4.73|2.93|4.65|2.85|4.74|2.94|4.63|2.83|0
1718288400000|2024-06-13 14:20:00|4.64|2.84|4.68|2.88|4.68|2.88|4.63|2.83|0
1718288700000|2024-06-13 14:25:00|4.67|2.87|4.64|2.84|4.7|2.9|4.59|2.79|0
1718289000000|2024-06-13 14:30:00|4.63|2.83|4.65|2.85|4.66|2.86|4.62|2.82|0
1718289300000|2024-06-13 14:35:00|4.66|2.86|4.62|2.82|4.67|2.87|4.62|2.82|0
1718289600000|2024-06-13 14:40:00|4.63|2.83|4.64|2.84|4.65|2.85|4.62|2.82|0
1718289900000|2024-06-13 14:45:00|4.63|2.83|4.64|2.84|4.67|2.87|4.62|2.82|0
1718290200000|2024-06-13 14:50:00|4.63|2.83|4.65|2.85|4.66|2.86|4.63|2.83|0
1718290500000|2024-06-13 14:55:00|4.64|2.84|4.75|2.95|4.75|2.95|4.64|2.84|0
1718290800000|2024-06-13 15:00:00|4.74|2.94|4.77|2.97|4.77|2.97|4.74|2.94|0
1718291100000|2024-06-13 15:05:00|4.76|2.96|4.72|2.92|4.77|2.97|4.71|2.91|0
1718291400000|2024-06-13 15:10:00|4.71|2.91|4.74|2.94|4.74|2.94|4.71|2.91|0
1718291700000|2024-06-13 15:15:00|4.73|2.93|4.74|2.94|4.75|2.95|4.73|2.93|0
1718292000000|2024-06-13 15:20:00|4.73|2.93|4.73|2.93|4.75|2.95|4.73|2.93|0
1718292300000|2024-06-13 15:25:00|4.72|2.92|4.75|2.95|4.76|2.96|4.71|2.91|0
1718292600000|2024-06-13 15:30:00|4.76|2.96|4.74|2.94|4.76|2.96|4.74|2.94|0
1718292900000|2024-06-13 15:35:00|4.73|2.93|4.74|2.94|4.75|2.95|4.73|2.93|0
1718293200000|2024-06-13 15:40:00|4.73|2.93|4.73|2.93|4.74|2.94|4.72|2.92|0
1718293500000|2024-06-13 15:45:00|4.72|2.92|4.73|2.93|4.74|2.94|4.72|2.92|0
1718293800000|2024-06-13 15:50:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1718294100000|2024-06-13 15:55:00|4.73|2.93|4.75|2.95|4.75|2.95|4.73|2.93|0
1718294400000|2024-06-13 16:00:00|4.76|2.96|4.79|2.99|4.8|3|4.75|2.95|0
1718294700000|2024-06-13 16:05:00|4.78|2.98|4.79|2.99|4.79|2.99|4.76|2.96|0
1718295000000|2024-06-13 16:10:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1718295300000|2024-06-13 16:15:00|4.79|2.99|4.81|3.01|4.82|3.02|4.79|2.99|0
1718295600000|2024-06-13 16:20:00|4.8|3|4.82|3.02|4.83|3.03|4.79|2.99|0
1718295900000|2024-06-13 16:25:00|4.83|3.03|4.85|3.05|4.85|3.05|4.82|3.02|0
1718296200000|2024-06-13 16:30:00|4.89|3.09|4.83|3.03|4.89|3.09|4.83|3.03|0
1718296500000|2024-06-13 16:35:00|4.84|3.04|4.83|3.03|4.85|3.05|4.82|3.02|0
1718296800000|2024-06-13 16:40:00|4.84|3.04|4.82|3.02|4.84|3.04|4.82|3.02|0
1718297100000|2024-06-13 16:45:00|4.81|3.01|4.84|3.04|4.85|3.05|4.81|3.01|0
1718297400000|2024-06-13 16:50:00|4.83|3.03|4.81|3.01|4.83|3.03|4.8|3|0
1718297700000|2024-06-13 16:55:00|4.82|3.02|4.81|3.01|4.82|3.02|4.8|3|0
1718298000000|2024-06-13 17:00:00|4.82|3.02|4.79|2.99|4.82|3.02|4.78|2.98|0
1718298300000|2024-06-13 17:05:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1718298600000|2024-06-13 17:10:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1718298900000|2024-06-13 17:15:00|4.77|2.97|4.77|2.97|4.78|2.98|4.76|2.96|0
1718299200000|2024-06-13 17:20:00|4.76|2.96|4.76|2.96|4.78|2.98|4.76|2.96|0
1718299500000|2024-06-13 17:25:00|4.75|2.95|4.75|2.95|4.76|2.96|4.73|2.93|0
1718299800000|2024-06-13 17:30:00|4.74|2.94|4.76|2.96|4.77|2.97|4.74|2.94|0
1718300100000|2024-06-13 17:35:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1718300400000|2024-06-13 17:40:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1718300700000|2024-06-13 17:45:00|4.75|2.95|4.75|2.95|4.76|2.96|4.74|2.94|0
1718301000000|2024-06-13 17:50:00|4.74|2.94|4.73|2.93|4.84|3.04|4.72|2.92|0
1718301300000|2024-06-13 17:55:00|4.72|2.92|4.74|2.94|4.74|2.94|4.72|2.92|0
1718301600000|2024-06-13 18:00:00|4.75|2.95|4.76|2.96|4.76|2.96|4.73|2.93|0
1718301900000|2024-06-13 18:05:00|4.75|2.95|4.71|2.91|4.75|2.95|4.71|2.91|0
1718302200000|2024-06-13 18:10:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1718302500000|2024-06-13 18:15:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1718302800000|2024-06-13 18:20:00|4.71|2.91|4.71|2.91|4.72|2.92|4.7|2.9|0
1718303100000|2024-06-13 18:25:00|4.7|2.9|4.71|2.91|4.72|2.92|4.7|2.9|0
1718303400000|2024-06-13 18:30:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1718303700000|2024-06-13 18:35:00|4.71|2.91|4.71|2.91|4.72|2.92|4.7|2.9|0
1718304000000|2024-06-13 18:40:00|4.72|2.92|4.69|2.89|4.72|2.92|4.69|2.89|0
1718304300000|2024-06-13 18:45:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1718304600000|2024-06-13 18:50:00|4.71|2.91|4.69|2.89|4.71|2.91|4.69|2.89|0
1718304900000|2024-06-13 18:55:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1718305200000|2024-06-13 19:00:00|4.69|2.89|4.66|2.86|4.69|2.89|4.65|2.85|0
1718305500000|2024-06-13 19:05:00|4.65|2.85|4.66|2.86|4.67|2.87|4.65|2.85|0
1718305800000|2024-06-13 19:10:00|4.67|2.87|4.69|2.89|4.69|2.89|4.66|2.86|0
1718306100000|2024-06-13 19:15:00|4.68|2.88|4.67|2.87|4.7|2.9|4.67|2.87|0
1718306400000|2024-06-13 19:20:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1718306700000|2024-06-13 19:25:00|4.66|2.86|4.68|2.88|4.68|2.88|4.66|2.86|0
1718307000000|2024-06-13 19:30:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1718307300000|2024-06-13 19:35:00|4.68|2.88|4.67|2.87|4.69|2.89|4.67|2.87|0
1718307600000|2024-06-13 19:40:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1718307900000|2024-06-13 19:45:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1718308200000|2024-06-13 19:50:00|4.67|2.87|4.66|2.86|4.68|2.88|4.66|2.86|0
1718308500000|2024-06-13 19:55:00|4.67|2.87|4.67|2.87|4.68|2.88|4.63|2.83|0
1718308800000|2024-06-13 20:00:00|4.69|2.89|4.68|2.88|4.69|2.89|4.67|2.87|0
1718309100000|2024-06-13 20:05:00|4.65|2.85|4.68|2.88|4.68|2.88|4.65|2.85|0
1718309400000|2024-06-13 20:10:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1718309700000|2024-06-13 20:15:00|4.79|2.79|4.78|2.78|4.79|2.79|4.78|2.78|0
1718310900000|2024-06-13 20:35:00|4.79|2.79|4.79|2.79|4.79|2.79|4.78|2.78|0
1718311500000|2024-06-13 20:45:00|4.8|2.8|4.8|2.8|4.8|2.8|4.79|2.79|0
1718311800000|2024-06-13 20:50:00|4.79|2.79|4.79|2.79|4.8|2.8|4.79|2.79|0
1718312100000|2024-06-13 20:55:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1718312700000|2024-06-13 21:05:00|4.78|2.78|4.78|2.78|4.78|2.78|4.78|2.78|0
1718313000000|2024-06-13 21:10:00|4.79|2.79|4.79|2.79|4.79|2.79|4.78|2.78|0
1718313900000|2024-06-13 21:25:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1718315400000|2024-06-13 21:50:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1718315700000|2024-06-13 21:55:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1718316000000|2024-06-13 22:00:00|4.78|2.78|4.8|2.8|4.81|2.81|4.78|2.78|0
1718316300000|2024-06-13 22:05:00|4.81|2.81|4.79|2.79|4.81|2.81|4.79|2.79|0
1718316900000|2024-06-13 22:15:00|4.78|2.78|4.78|2.78|4.79|2.79|4.78|2.78|0
1718317200000|2024-06-13 22:20:00|4.79|2.79|4.77|2.77|4.79|2.79|4.77|2.77|0
1718317500000|2024-06-13 22:25:00|4.78|2.78|4.78|2.78|4.78|2.78|4.77|2.77|0
1718317800000|2024-06-13 22:30:00|4.77|2.77|4.77|2.77|4.77|2.77|4.77|2.77|0
1718318100000|2024-06-13 22:35:00|4.78|2.78|4.78|2.78|4.78|2.78|4.78|2.78|0
1718318400000|2024-06-13 22:40:00|4.77|2.77|4.77|2.77|4.78|2.78|4.77|2.77|0
1718319000000|2024-06-13 22:50:00|4.78|2.78|4.77|2.77|4.78|2.78|4.77|2.77|0
1718319300000|2024-06-13 22:55:00|4.78|2.78|4.78|2.78|4.78|2.78|4.77|2.77|0
1718319600000|2024-06-13 23:00:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1718319900000|2024-06-13 23:05:00|4.79|2.79|4.78|2.78|4.79|2.79|4.78|2.78|0
1718320200000|2024-06-13 23:10:00|4.79|2.79|4.78|2.78|4.79|2.79|4.78|2.78|0
1718320500000|2024-06-13 23:15:00|4.77|2.77|4.77|2.77|4.77|2.77|4.77|2.77|0
1718322300000|2024-06-13 23:45:00|4.76|2.76|4.76|2.76|4.77|2.77|4.76|2.76|0
1718322600000|2024-06-13 23:50:00|4.77|2.77|4.77|2.77|4.77|2.77|4.77|2.77|0
1718322900000|2024-06-13 23:55:00|4.76|2.76|4.76|2.76|4.77|2.77|4.76|2.76|0
1718323200000|2024-06-14 00:00:00|4.77|2.77|4.76|2.76|4.77|2.77|4.76|2.76|0
1718323500000|2024-06-14 00:05:00|4.77|2.77|4.77|2.77|4.77|2.77|4.76|2.76|0
1718323800000|2024-06-14 00:10:00|4.76|2.76|4.77|2.77|4.77|2.77|4.76|2.76|0
1718324100000|2024-06-14 00:15:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1718324400000|2024-06-14 00:20:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1718325000000|2024-06-14 00:30:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1718325600000|2024-06-14 00:40:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1718325900000|2024-06-14 00:45:00|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1718326200000|2024-06-14 00:50:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1718326500000|2024-06-14 00:55:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1718326800000|2024-06-14 01:00:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1718327100000|2024-06-14 01:05:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1718328600000|2024-06-14 01:30:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1718328900000|2024-06-14 01:35:00|4.7|2.9|4.71|2.91|4.71|2.91|4.7|2.9|0
1718329500000|2024-06-14 01:45:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1718331000000|2024-06-14 02:10:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1718331300000|2024-06-14 02:15:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1718332200000|2024-06-14 02:30:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1718332800000|2024-06-14 02:40:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1718335200000|2024-06-14 03:20:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1718335800000|2024-06-14 03:30:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1718336100000|2024-06-14 03:35:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1718338500000|2024-06-14 04:15:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1718338800000|2024-06-14 04:20:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1718339100000|2024-06-14 04:25:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1718339400000|2024-06-14 04:30:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1718340000000|2024-06-14 04:40:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1718341200000|2024-06-14 05:00:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1718341500000|2024-06-14 05:05:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1718341800000|2024-06-14 05:10:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1718342100000|2024-06-14 05:15:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1718343000000|2024-06-14 05:30:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1718343300000|2024-06-14 05:35:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1718343600000|2024-06-14 05:40:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1718343900000|2024-06-14 05:45:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1718344200000|2024-06-14 05:50:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1718344800000|2024-06-14 06:00:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1718345400000|2024-06-14 06:10:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1718345700000|2024-06-14 06:15:00|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1718346000000|2024-06-14 06:20:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1718346300000|2024-06-14 06:25:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1718346600000|2024-06-14 06:30:00|4.77|2.97|4.72|2.92|4.77|2.97|4.72|2.92|0
1718346900000|2024-06-14 06:35:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1718347200000|2024-06-14 06:40:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1718347500000|2024-06-14 06:45:00|4.75|2.95|4.75|2.95|4.75|2.95|4.74|2.94|0
1718347800000|2024-06-14 06:50:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1718348100000|2024-06-14 06:55:00|4.7|2.9|4.74|2.94|4.74|2.94|4.7|2.9|0
1718348400000|2024-06-14 07:00:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1718348700000|2024-06-14 07:05:00|4.73|2.93|4.75|2.95|4.75|2.95|4.73|2.93|0
1718349000000|2024-06-14 07:10:00|4.74|2.94|4.77|2.97|4.77|2.97|4.74|2.94|0
1718349300000|2024-06-14 07:15:00|4.76|2.96|4.78|2.98|4.78|2.98|4.76|2.96|0
1718349600000|2024-06-14 07:20:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1718349900000|2024-06-14 07:25:00|4.75|2.95|4.74|2.94|4.76|2.96|4.74|2.94|0
1718350200000|2024-06-14 07:30:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1718350500000|2024-06-14 07:35:00|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1718350800000|2024-06-14 07:40:00|4.73|2.93|4.74|2.94|4.75|2.95|4.73|2.93|0
1718351100000|2024-06-14 07:45:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1718351400000|2024-06-14 07:50:00|4.75|2.95|4.75|2.95|4.76|2.96|4.74|2.94|0
1718351700000|2024-06-14 07:55:00|4.74|2.94|4.76|2.96|4.76|2.96|4.73|2.93|0
1718352000000|2024-06-14 08:00:00|4.75|2.95|4.77|2.97|4.78|2.98|4.74|2.94|0
1718352300000|2024-06-14 08:05:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1718352600000|2024-06-14 08:10:00|4.77|2.97|4.76|2.96|4.78|2.98|4.75|2.95|0
1718352900000|2024-06-14 08:15:00|4.75|2.95|4.71|2.91|4.76|2.96|4.71|2.91|0
1718353200000|2024-06-14 08:20:00|4.72|2.92|4.76|2.96|4.76|2.96|4.71|2.91|0
1718353500000|2024-06-14 08:25:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1718353800000|2024-06-14 08:30:00|4.75|2.95|4.76|2.96|4.76|2.96|4.74|2.94|0
1718354100000|2024-06-14 08:35:00|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1718354400000|2024-06-14 08:40:00|4.74|2.94|4.75|2.95|4.76|2.96|4.74|2.94|0
1718354700000|2024-06-14 08:45:00|4.76|2.96|4.76|2.96|4.77|2.97|4.75|2.95|0
1718355000000|2024-06-14 08:50:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1718355300000|2024-06-14 08:55:00|4.76|2.96|4.78|2.98|4.78|2.98|4.76|2.96|0
1718355600000|2024-06-14 09:00:00|4.77|2.97|4.77|2.97|4.78|2.98|4.76|2.96|0
1718355900000|2024-06-14 09:05:00|4.78|2.98|4.77|2.97|4.8|3|4.69|2.89|0
1718356200000|2024-06-14 09:10:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1718356500000|2024-06-14 09:15:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1718356800000|2024-06-14 09:20:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1718357100000|2024-06-14 09:25:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1718357400000|2024-06-14 09:30:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1718357700000|2024-06-14 09:35:00|4.78|2.98|4.8|3|4.8|3|4.78|2.98|0
1718358000000|2024-06-14 09:40:00|4.81|3.01|4.82|3.02|4.82|3.02|4.8|3|0
1718358300000|2024-06-14 09:45:00|4.81|3.01|4.8|3|4.82|3.02|4.79|2.99|0
1718358600000|2024-06-14 09:50:00|4.81|3.01|4.83|3.03|4.83|3.03|4.74|2.94|0
1718358900000|2024-06-14 09:55:00|4.84|3.04|4.86|3.06|4.86|3.06|4.83|3.03|0
1718359200000|2024-06-14 10:00:00|4.85|3.05|5.02|3.22|5.03|3.23|4.85|3.05|0
1718359500000|2024-06-14 10:05:00|5.01|3.21|4.99|3.19|5.02|3.22|4.99|3.19|0
1718359800000|2024-06-14 10:10:00|4.98|3.18|5.35|2.88|5.35|3.19|4.98|2.86|0
1718360100000|2024-06-14 10:15:00|5.34|2.87|5.35|2.88|5.36|2.89|5.31|2.86|0
1718360400000|2024-06-14 10:20:00|5.36|2.89|5.36|2.88|5.38|2.9|5.33|2.87|0
1718360700000|2024-06-14 10:25:00|5.35|2.89|5.35|2.88|5.39|2.9|5.35|2.88|0
1718361000000|2024-06-14 10:30:00|5.34|2.87|5.33|2.87|5.34|2.87|5.32|2.86|0
1718361300000|2024-06-14 10:35:00|5.32|2.86|5.3|2.86|5.32|2.86|5.29|2.85|0
1718361600000|2024-06-14 10:40:00|5.23|2.85|5.25|2.82|5.25|2.86|5.23|2.82|0
1718361900000|2024-06-14 10:45:00|5.24|2.83|5.24|2.82|5.25|2.83|5.23|2.82|0
1718362200000|2024-06-14 10:50:00|5.23||5.24||5.24||5.23||0
1718362500000|2024-06-14 10:55:00|5.23|2.83|5.28|2.84|5.28|2.84|5.23|2.83|0
1718362800000|2024-06-14 11:00:00|5.27|2.83|5.3|2.85|5.31|2.86|5.26|2.83|0
1718363100000|2024-06-14 11:05:00|5.31|2.86|4.98|3.18|5.34|3.22|4.98|2.85|0
1718363400000|2024-06-14 11:10:00|4.97|3.17|4.96|3.16|4.98|3.18|4.96|3.16|0
1718363700000|2024-06-14 11:15:00|4.97|3.17|4.97|3.17|4.99|3.19|4.87|3.07|0
1718364000000|2024-06-14 11:20:00|4.96|3.16|4.93|3.13|4.96|3.16|4.93|3.13|0
1718364300000|2024-06-14 11:25:00|4.98|3.18|4.92|3.12|4.98|3.18|4.92|3.12|0
1718364600000|2024-06-14 11:30:00|4.93|3.13|4.9|3.1|4.93|3.13|4.9|3.1|0
1718364900000|2024-06-14 11:35:00|4.91|3.11|4.92|3.12|4.92|3.12|4.89|3.09|0
1718365200000|2024-06-14 11:40:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1718365500000|2024-06-14 11:45:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1718365800000|2024-06-14 11:50:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1718366100000|2024-06-14 11:55:00|4.92|3.12|4.93|3.13|4.94|3.14|4.92|3.12|0
1718366400000|2024-06-14 12:00:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1718366700000|2024-06-14 12:05:00|4.94|3.14|4.93|3.13|4.94|3.14|4.92|3.12|0
1718367000000|2024-06-14 12:10:00|4.92|3.12|4.93|3.13|4.94|3.14|4.92|3.12|0
1718367300000|2024-06-14 12:15:00|4.94|3.14|4.91|3.11|4.94|3.14|4.91|3.11|0
1718367600000|2024-06-14 12:20:00|4.9|3.1|4.89|3.09|4.91|3.11|4.89|3.09|0
1718367900000|2024-06-14 12:25:00|4.88|3.08|4.97|3.17|4.99|3.19|4.88|3.08|0
1718368200000|2024-06-14 12:30:00|4.96|3.16|4.98|3.18|4.99|3.19|4.95|3.15|0
1718368500000|2024-06-14 12:35:00|4.99|3.19|4.97|3.17|4.99|3.19|4.95|3.15|0
1718368800000|2024-06-14 12:40:00|4.96|3.16|4.97|3.17|4.98|3.18|4.96|3.16|0
1718369100000|2024-06-14 12:45:00|4.96|3.16|4.98|3.18|4.98|3.18|4.95|3.15|0
1718369400000|2024-06-14 12:50:00|4.97|3.17|4.98|3.18|4.99|3.19|4.97|3.17|0
1718369700000|2024-06-14 12:55:00|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1718370000000|2024-06-14 13:00:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1718370300000|2024-06-14 13:05:00|4.99|3.19|4.99|3.19|4.99|3.19|4.97|3.17|0
1718370600000|2024-06-14 13:10:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1718370900000|2024-06-14 13:15:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1718371200000|2024-06-14 13:20:00|4.96|3.16|4.97|3.17|4.97|3.17|4.95|3.15|0
1718371500000|2024-06-14 13:25:00|4.96|3.16|4.95|3.15|4.97|3.17|4.95|3.15|0
1718371800000|2024-06-14 13:30:00|4.94|3.14|4.85|3.05|4.96|3.16|4.85|3.05|0
1718372100000|2024-06-14 13:35:00|4.86|3.06|4.83|3.03|4.86|3.06|4.83|3.03|0
1718372400000|2024-06-14 13:40:00|4.82|3.02|4.84|3.04|4.85|3.05|4.82|3.02|0
1718372700000|2024-06-14 13:45:00|4.83|3.03|4.83|3.03|4.84|3.04|4.82|3.02|0
1718373000000|2024-06-14 13:50:00|4.84|3.04|4.84|3.04|4.85|3.05|4.83|3.03|0
1718373300000|2024-06-14 13:55:00|4.85|3.05|4.83|3.03|4.85|3.05|4.83|3.03|0
1718373600000|2024-06-14 14:00:00|4.87|3.07|4.89|3.09|4.9|3.1|4.85|3.05|0
1718373900000|2024-06-14 14:05:00|4.88|3.08|4.9|3.1|4.91|3.11|4.87|3.07|0
1718374200000|2024-06-14 14:10:00|4.89|3.09|4.89|3.09|4.93|3.13|4.82|3.02|0
1718374500000|2024-06-14 14:15:00|4.88|3.08|4.85|3.05|4.89|3.09|4.84|3.04|0
1718374800000|2024-06-14 14:20:00|4.84|3.04|4.82|3.02|4.84|3.04|4.82|3.02|0
1718375100000|2024-06-14 14:25:00|4.83|3.03|4.84|3.04|4.85|3.05|4.83|3.03|0
1718375400000|2024-06-14 14:30:00|4.85|3.05|4.87|3.07|4.88|3.08|4.84|3.04|0
1718375700000|2024-06-14 14:35:00|4.88|3.08|4.9|3.1|4.91|3.11|4.88|3.08|0
1718376000000|2024-06-14 14:40:00|4.89|3.09|4.94|3.14|4.96|3.16|4.88|3.08|0
1718376300000|2024-06-14 14:45:00|4.95|3.15|4.93|3.13|4.95|3.15|4.92|3.12|0
1718376600000|2024-06-14 14:50:00|4.92|3.12|4.94|3.14|5.02|3.22|4.89|3.09|0
1718376900000|2024-06-14 14:55:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1718377200000|2024-06-14 15:00:00|4.95|3.15|4.94|3.14|4.96|3.16|4.92|3.12|0
1718377500000|2024-06-14 15:05:00|4.93|3.13|4.97|3.17|4.97|3.17|4.93|3.13|0
1718377800000|2024-06-14 15:10:00|4.96|3.16|4.93|3.13|4.96|3.16|4.92|3.12|0
1718378100000|2024-06-14 15:15:00|4.94|3.14|4.93|3.13|4.95|3.15|4.93|3.13|0
1718378400000|2024-06-14 15:20:00|4.92|3.12|4.92|3.12|4.94|3.14|4.91|3.11|0
1718378700000|2024-06-14 15:25:00|4.93|3.13|4.95|3.15|4.96|3.16|4.92|3.12|0
1718379000000|2024-06-14 15:30:00|4.94|3.14|4.95|3.15|4.95|3.15|4.93|3.13|0
1718379300000|2024-06-14 15:35:00|4.94|3.14|4.96|3.16|4.96|3.16|4.94|3.14|0
1718379600000|2024-06-14 15:40:00|4.95|3.15|4.99|3.19|5|3.2|4.95|3.15|0
1718379900000|2024-06-14 15:45:00|5|3.2|5.01|3.21|5.02|3.22|5|3.2|0
1718380200000|2024-06-14 15:50:00|5.02|3.22|4.99|3.19|5.03|3.23|4.99|3.19|0
1718380500000|2024-06-14 15:55:00|4.98|3.18|4.95|3.15|4.98|3.18|4.95|3.15|0
1718380800000|2024-06-14 16:00:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1718381100000|2024-06-14 16:05:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1718381400000|2024-06-14 16:10:00|4.94|3.14|4.93|3.13|4.94|3.14|4.92|3.12|0
1718381700000|2024-06-14 16:15:00|4.94|3.14|4.96|3.16|4.96|3.16|4.94|3.14|0
1718382000000|2024-06-14 16:20:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1718382300000|2024-06-14 16:25:00|4.96|3.16|4.97|3.17|4.97|3.17|4.95|3.15|0
1718382600000|2024-06-14 16:30:00|4.96|3.16|4.96|3.16|4.98|3.18|4.96|3.16|0
1718382900000|2024-06-14 16:35:00|4.95|3.15|4.93|3.13|4.96|3.16|4.93|3.13|0
1718383200000|2024-06-14 16:40:00|4.94|3.14|4.93|3.13|4.95|3.15|4.93|3.13|0
1718383500000|2024-06-14 16:45:00|4.92|3.12|4.93|3.13|4.94|3.14|4.92|3.12|0
1718383800000|2024-06-14 16:50:00|4.92|3.12|4.94|3.14|4.95|3.15|4.92|3.12|0
1718384100000|2024-06-14 16:55:00|4.93|3.13|4.92|3.12|4.94|3.14|4.92|3.12|0
1718384400000|2024-06-14 17:00:00|4.91|3.11|4.93|3.13|4.93|3.13|4.91|3.11|0
1718384700000|2024-06-14 17:05:00|4.92|3.12|4.9|3.1|4.93|3.13|4.9|3.1|0
1718385000000|2024-06-14 17:10:00|4.91|3.11|4.9|3.1|4.91|3.11|4.89|3.09|0
1718385300000|2024-06-14 17:15:00|4.89|3.09|4.9|3.1|4.91|3.11|4.88|3.08|0
1718385600000|2024-06-14 17:20:00|4.89|3.09|4.91|3.11|4.91|3.11|4.88|3.08|0
1718385900000|2024-06-14 17:25:00|4.9|3.1|4.9|3.1|4.91|3.11|4.89|3.09|0
1718386200000|2024-06-14 17:30:00|4.89|3.09|4.89|3.09|4.9|3.1|4.88|3.08|0
1718386500000|2024-06-14 17:35:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1718386800000|2024-06-14 17:40:00|4.9|3.1|4.91|3.11|4.92|3.12|4.9|3.1|0
1718387100000|2024-06-14 17:45:00|4.9|3.1|4.91|3.11|4.91|3.11|4.89|3.09|0
1718387400000|2024-06-14 17:50:00|4.92|3.12|4.9|3.1|4.92|3.12|4.9|3.1|0
1718387700000|2024-06-14 17:55:00|4.91|3.11|4.92|3.12|4.94|3.14|4.91|3.11|0
1718388000000|2024-06-14 18:00:00|4.93|3.13|4.93|3.13|4.95|3.15|4.92|3.12|0
1718388300000|2024-06-14 18:05:00|4.92|3.12|4.94|3.14|4.95|3.15|4.91|3.11|0
1718388600000|2024-06-14 18:10:00|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1718388900000|2024-06-14 18:15:00|4.93|3.13|4.92|3.12|4.96|3.16|4.92|3.12|0
1718389200000|2024-06-14 18:20:00|4.93|3.13|4.9|3.1|4.93|3.13|4.9|3.1|0
1718389500000|2024-06-14 18:25:00|4.89|3.09|4.91|3.11|4.91|3.11|4.89|3.09|0
1718389800000|2024-06-14 18:30:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1718390100000|2024-06-14 18:35:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1718390400000|2024-06-14 18:40:00|4.93|3.13|4.92|3.12|4.94|3.14|4.92|3.12|0
1718390700000|2024-06-14 18:45:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1718391000000|2024-06-14 18:50:00|4.9|3.1|4.88|3.08|4.91|3.11|4.88|3.08|0
1718391300000|2024-06-14 18:55:00|4.89|3.09|4.9|3.1|4.92|3.12|4.89|3.09|0
1718391600000|2024-06-14 19:00:00|4.91|3.11|4.88|3.08|4.91|3.11|4.88|3.08|0
1718391900000|2024-06-14 19:05:00|4.89|3.09|4.89|3.09|4.9|3.1|4.88|3.08|0
1718392200000|2024-06-14 19:10:00|4.88|3.08|4.9|3.1|4.9|3.1|4.88|3.08|0
1718392500000|2024-06-14 19:15:00|4.89|3.09|4.89|3.09|4.9|3.1|4.88|3.08|0
1718392800000|2024-06-14 19:20:00|4.88|3.08|4.88|3.08|4.89|3.09|4.87|3.07|0
1718393100000|2024-06-14 19:25:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1718393400000|2024-06-14 19:30:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1718393700000|2024-06-14 19:35:00|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1718394000000|2024-06-14 19:40:00|4.89|3.09|4.9|3.1|4.9|3.1|4.88|3.08|0
1718394300000|2024-06-14 19:45:00|4.91|3.11|4.9|3.1|4.91|3.11|4.89|3.09|0
1718394600000|2024-06-14 19:50:00|4.89|3.09|4.9|3.1|4.91|3.11|4.89|3.09|0
1718394900000|2024-06-14 19:55:00|4.89|3.09|4.85|3.05|4.89|3.09|4.85|3.05|0
1718395200000|2024-06-14 20:00:00|4.86|3.06|4.86|3.06|4.86|3.06|4.85|3.05|0
1718395500000|2024-06-14 20:05:00|4.85|3.05|4.87|3.07|4.87|3.07|4.85|3.05|0
1718395800000|2024-06-14 20:10:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1718583600000|2024-06-17 00:20:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1718583900000|2024-06-17 00:25:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1718584200000|2024-06-17 00:30:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1718584500000|2024-06-17 00:35:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1718585100000|2024-06-17 00:45:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1718585400000|2024-06-17 00:50:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1718585700000|2024-06-17 00:55:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1718586000000|2024-06-17 01:00:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1718586600000|2024-06-17 01:10:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1718586900000|2024-06-17 01:15:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1718587200000|2024-06-17 01:20:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1718587500000|2024-06-17 01:25:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1718587800000|2024-06-17 01:30:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1718588100000|2024-06-17 01:35:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1718588400000|2024-06-17 01:40:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1718588700000|2024-06-17 01:45:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1718589000000|2024-06-17 01:50:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1718589300000|2024-06-17 01:55:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1718589600000|2024-06-17 02:00:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1718589900000|2024-06-17 02:05:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1718590200000|2024-06-17 02:10:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1718590500000|2024-06-17 02:15:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1718590800000|2024-06-17 02:20:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1718591100000|2024-06-17 02:25:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1718591700000|2024-06-17 02:35:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1718592000000|2024-06-17 02:40:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1718592300000|2024-06-17 02:45:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1718592600000|2024-06-17 02:50:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1718593500000|2024-06-17 03:05:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1718593800000|2024-06-17 03:10:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1718595900000|2024-06-17 03:45:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1718596800000|2024-06-17 04:00:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1718597100000|2024-06-17 04:05:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1718597400000|2024-06-17 04:10:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1718597700000|2024-06-17 04:15:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1718598300000|2024-06-17 04:25:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1718598600000|2024-06-17 04:30:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1718600100000|2024-06-17 04:55:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1718600400000|2024-06-17 05:00:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1718600700000|2024-06-17 05:05:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1718601300000|2024-06-17 05:15:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1718601900000|2024-06-17 05:25:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1718602200000|2024-06-17 05:30:00|5.04|3.24|5.02|3.22|5.04|3.24|5.02|3.22|0
1718602500000|2024-06-17 05:35:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1718603400000|2024-06-17 05:50:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1718603700000|2024-06-17 05:55:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1718604000000|2024-06-17 06:00:00|5.03|3.23|5.04|3.24|5.05|3.25|5.03|3.23|0
1718604300000|2024-06-17 06:05:00|5.05|3.25|5.05|3.25|5.06|3.26|5.04|3.24|0
1718604600000|2024-06-17 06:10:00|5.06|3.26|5.04|3.24|5.06|3.26|5.04|3.24|0
1718604900000|2024-06-17 06:15:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1718605200000|2024-06-17 06:20:00|5.04|3.24|5.02|3.22|5.05|3.25|5.02|3.22|0
1718605500000|2024-06-17 06:25:00|5.03|3.23|5.03|3.23|5.03|3.23|5.02|3.22|0
1718605800000|2024-06-17 06:30:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1718606100000|2024-06-17 06:35:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1718606400000|2024-06-17 06:40:00|5.01|3.21|5.01|3.21|5.02|3.22|5|3.2|0
1718606700000|2024-06-17 06:45:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718607000000|2024-06-17 06:50:00|5.17|3.37|5.08|3.28|5.17|3.37|5.08|3.28|0
1718607300000|2024-06-17 06:55:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1718607600000|2024-06-17 07:00:00|5.1|3.3|5.08|3.28|5.1|3.3|5.08|3.28|0
1718607900000|2024-06-17 07:05:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1718608200000|2024-06-17 07:10:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1718608500000|2024-06-17 07:15:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1718608800000|2024-06-17 07:20:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1718609100000|2024-06-17 07:25:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1718609400000|2024-06-17 07:30:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1718609700000|2024-06-17 07:35:00|5.07|3.27|5.08|3.28|5.08|3.28|5.06|3.26|0
1718610000000|2024-06-17 07:40:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1718610300000|2024-06-17 07:45:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1718610600000|2024-06-17 07:50:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1718611200000|2024-06-17 08:00:00|5.07|3.27|5.08|3.28|5.09|3.29|5.07|3.27|0
1718611500000|2024-06-17 08:05:00|5.09|3.29|5.06|3.26|5.09|3.29|5.06|3.26|0
1718611800000|2024-06-17 08:10:00|5.07|3.27|5.06|3.26|5.07|3.27|5.05|3.25|0
1718612100000|2024-06-17 08:15:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1718612400000|2024-06-17 08:20:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1718612700000|2024-06-17 08:25:00|5.08|3.28|5.08|3.28|5.09|3.29|5.07|3.27|0
1718613000000|2024-06-17 08:30:00|5.09|3.29|5.12|3.32|5.12|3.32|5.09|3.29|0
1718613300000|2024-06-17 08:35:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1718613600000|2024-06-17 08:40:00|5.13|3.33|5.13|3.33|5.14|3.34|5.12|3.32|0
1718613900000|2024-06-17 08:45:00|5.12|3.32|5.12|3.32|5.13|3.33|5.11|3.31|0
1718614200000|2024-06-17 08:50:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1718614500000|2024-06-17 08:55:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1718614800000|2024-06-17 09:00:00|5.11|3.31|5.1|3.3|5.12|3.32|5.1|3.3|0
1718615100000|2024-06-17 09:05:00|5.11|3.31|5.12|3.32|5.13|3.33|5.1|3.3|0
1718615400000|2024-06-17 09:10:00|5.11|3.31|5.11|3.31|5.12|3.32|5.11|3.31|0
1718615700000|2024-06-17 09:15:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1718616000000|2024-06-17 09:20:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1718616300000|2024-06-17 09:25:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1718616600000|2024-06-17 09:30:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1718616900000|2024-06-17 09:35:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1718617200000|2024-06-17 09:40:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1718617500000|2024-06-17 09:45:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1718617800000|2024-06-17 09:50:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1718618100000|2024-06-17 09:55:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1718618400000|2024-06-17 10:00:00|5.1|3.3|5.12|3.32|5.12|3.32|5.1|3.3|0
1718618700000|2024-06-17 10:05:00|5.13|3.33|5.13|3.33|5.13|3.33|5.13|3.33|0
1718619000000|2024-06-17 10:10:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1718619300000|2024-06-17 10:15:00|5.12|3.32|5.14|3.34|5.14|3.34|5.12|3.32|0
1718619600000|2024-06-17 10:20:00|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1718620200000|2024-06-17 10:30:00|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1718620500000|2024-06-17 10:35:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1718620800000|2024-06-17 10:40:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1718621100000|2024-06-17 10:45:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1718621700000|2024-06-17 10:55:00|5.13|3.33|5.11|3.31|5.13|3.33|5.11|3.31|0
1718622000000|2024-06-17 11:00:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1718623200000|2024-06-17 11:20:00|5.09|3.29|5.04|3.24|5.1|3.3|5.03|3.23|0
1718623500000|2024-06-17 11:25:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1718623800000|2024-06-17 11:30:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1718624100000|2024-06-17 11:35:00|5.05|3.25|5.03|3.23|5.05|3.25|5.03|3.23|0
1718624400000|2024-06-17 11:40:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1718624700000|2024-06-17 11:45:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1718625000000|2024-06-17 11:50:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1718625300000|2024-06-17 11:55:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1718625600000|2024-06-17 12:00:00|5.03|3.23|5.05|3.25|5.05|3.25|5.03|3.23|0
1718625900000|2024-06-17 12:05:00|5.04|3.24|5.02|3.22|5.05|3.25|5.02|3.22|0
1718626200000|2024-06-17 12:10:00|5.03|3.23|5.03|3.23|5.03|3.23|5.02|3.22|0
1718626500000|2024-06-17 12:15:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1718626800000|2024-06-17 12:20:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1718627100000|2024-06-17 12:25:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1718627400000|2024-06-17 12:30:00|5.05|3.25|5.06|3.26|5.06|3.26|5.04|3.24|0
1718627700000|2024-06-17 12:35:00|5.07|3.27|5.08|3.28|5.08|3.28|5.06|3.26|0
1718628000000|2024-06-17 12:40:00|5.07|3.27|5.06|3.26|5.08|3.28|5.06|3.26|0
1718628300000|2024-06-17 12:45:00|5.05|3.25|5.07|3.27|5.07|3.27|5.05|3.25|0
1718628600000|2024-06-17 12:50:00|5.06|3.26|5.07|3.27|5.08|3.28|5.06|3.26|0
1718628900000|2024-06-17 12:55:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1718629200000|2024-06-17 13:00:00|5.07|3.27|5.02|3.22|5.07|3.27|5.01|3.21|0
1718629500000|2024-06-17 13:05:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1718629800000|2024-06-17 13:10:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1718630100000|2024-06-17 13:15:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1718630400000|2024-06-17 13:20:00|5.01|3.21|5.01|3.21|5.02|3.22|5.01|3.21|0
1718630700000|2024-06-17 13:25:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1718631000000|2024-06-17 13:30:00|5.03|3.23|5.01|3.21|5.05|3.25|5.01|3.21|0
1718631300000|2024-06-17 13:35:00|5.02|3.22|5.02|3.22|5.02|3.22|5|3.2|0
1718631600000|2024-06-17 13:40:00|5.03|3.23|5.01|3.21|5.03|3.23|5|3.2|0
1718631900000|2024-06-17 13:45:00|5|3.2|5.05|3.25|5.05|3.25|4.99|3.19|0
1718632200000|2024-06-17 13:50:00|5.04|3.24|5.03|3.23|5.05|3.25|5.03|3.23|0
1718632500000|2024-06-17 13:55:00|5.04|3.24|5.02|3.22|5.05|3.25|5.01|3.21|0
1718632800000|2024-06-17 14:00:00|5.01|3.21|5.01|3.21|5.03|3.23|5.01|3.21|0
1718633100000|2024-06-17 14:05:00|5|3.2|4.99|3.19|5.01|3.21|4.99|3.19|0
1718633400000|2024-06-17 14:10:00|4.98|3.18|4.99|3.19|4.99|3.19|4.97|3.17|0
1718633700000|2024-06-17 14:15:00|4.98|3.18|4.97|3.17|4.98|3.18|4.96|3.16|0
1718634000000|2024-06-17 14:20:00|4.98|3.18|4.99|3.19|5|3.2|4.97|3.17|0
1718634300000|2024-06-17 14:25:00|5|3.2|5|3.2|5.02|3.22|4.99|3.19|0
1718634600000|2024-06-17 14:30:00|5.01|3.21|4.99|3.19|5.01|3.21|4.98|3.18|0
1718634900000|2024-06-17 14:35:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1718635200000|2024-06-17 14:40:00|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1718635500000|2024-06-17 14:45:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1718635800000|2024-06-17 14:50:00|4.97|3.17|4.98|3.18|4.99|3.19|4.97|3.17|0
1718636100000|2024-06-17 14:55:00|4.97|3.17|4.98|3.18|5.07|3.27|4.95|3.15|0
1718636400000|2024-06-17 15:00:00|4.97|3.17|4.96|3.16|4.98|3.18|4.96|3.16|0
1718636700000|2024-06-17 15:05:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1718637000000|2024-06-17 15:10:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1718637300000|2024-06-17 15:15:00|4.93|3.13|4.92|3.12|4.94|3.14|4.92|3.12|0
1718637600000|2024-06-17 15:20:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1718637900000|2024-06-17 15:25:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1718638200000|2024-06-17 15:30:00|4.93|3.13|5.03|3.23|5.04|3.24|4.92|3.12|0
1718638500000|2024-06-17 15:35:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1718638800000|2024-06-17 15:40:00|5.03|3.23|5.02|3.22|5.04|3.24|5.02|3.22|0
1718639100000|2024-06-17 15:45:00|5.03|3.23|5.03|3.23|5.04|3.24|5.02|3.22|0
1718639400000|2024-06-17 15:50:00|5.02|3.22|5.04|3.24|5.04|3.24|5.02|3.22|0
1718639700000|2024-06-17 15:55:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1718640000000|2024-06-17 16:00:00|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1718640300000|2024-06-17 16:05:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1718640600000|2024-06-17 16:10:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1718640900000|2024-06-17 16:15:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1718641200000|2024-06-17 16:20:00|5|3.2|4.96|3.16|5|3.2|4.96|3.16|0
1718641500000|2024-06-17 16:25:00|4.97|3.17|4.91|3.11|4.97|3.17|4.91|3.11|0
1718641800000|2024-06-17 16:30:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1718642100000|2024-06-17 16:35:00|4.91|3.11|4.92|3.12|4.93|3.13|4.91|3.11|0
1718642400000|2024-06-17 16:40:00|4.93|3.13|4.92|3.12|4.93|3.13|4.91|3.11|0
1718642700000|2024-06-17 16:45:00|4.91|3.11|4.88|3.08|4.92|3.12|4.88|3.08|0
1718643000000|2024-06-17 16:50:00|4.89|3.09|4.9|3.1|4.9|3.1|4.88|3.08|0
1718643300000|2024-06-17 16:55:00|4.91|3.11|4.91|3.11|4.91|3.11|4.89|3.09|0
1718643600000|2024-06-17 17:00:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1718643900000|2024-06-17 17:05:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1718644200000|2024-06-17 17:10:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1718644500000|2024-06-17 17:15:00|4.89|3.09|5.08|3.28|5.09|3.29|4.84|3.04|0
1718644800000|2024-06-17 17:20:00|5.01|3.21|5.05|3.25|5.06|3.26|5|3.2|0
1718645100000|2024-06-17 17:25:00|5.04|3.24|5.05|3.25|5.06|3.26|5.04|3.24|0
1718645400000|2024-06-17 17:30:00|5.04|3.24|5.01|3.21|5.05|3.25|5|3.2|0
1718645700000|2024-06-17 17:35:00|5|3.2|4.99|3.19|5.01|3.21|4.99|3.19|0
1718646000000|2024-06-17 17:40:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1718646300000|2024-06-17 17:45:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1718646600000|2024-06-17 17:50:00|5|3.2|4.98|3.18|5|3.2|4.97|3.17|0
1718646900000|2024-06-17 17:55:00|4.97|3.17|4.98|3.18|4.99|3.19|4.97|3.17|0
1718647200000|2024-06-17 18:00:00|4.97|3.17|4.95|3.15|4.98|3.18|4.94|3.14|0
1718647500000|2024-06-17 18:05:00|4.94|3.14|4.92|3.12|4.95|3.15|4.92|3.12|0
1718647800000|2024-06-17 18:10:00|4.91|3.11|4.98|3.18|4.98|3.18|4.91|3.11|0
1718648100000|2024-06-17 18:15:00|4.97|3.17|5.08|3.28|5.09|3.29|4.96|3.16|0
1718648400000|2024-06-17 18:20:00|5.07|3.27|5.06|3.26|5.08|3.28|5.06|3.26|0
1718648700000|2024-06-17 18:25:00|5.07|3.27|5.05|3.25|5.07|3.27|5.04|3.24|0
1718649000000|2024-06-17 18:30:00|5.04|3.24|5.04|3.24|5.06|3.26|5.04|3.24|0
1718649300000|2024-06-17 18:35:00|5.05|3.25|5.05|3.25|5.06|3.26|5.04|3.24|0
1718649600000|2024-06-17 18:40:00|5.06|3.26|5.06|3.26|5.06|3.26|5.04|3.24|0
1718649900000|2024-06-17 18:45:00|5.07|3.27|4.91|3.11|5.21|3.41|4.59|2.79|0
1718650200000|2024-06-17 18:50:00|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1718650500000|2024-06-17 18:55:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1718650800000|2024-06-17 19:00:00|4.92|3.12|4.92|3.12|4.92|3.12|4.91|3.11|0
1718651100000|2024-06-17 19:05:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1718651400000|2024-06-17 19:10:00|4.9|3.1|4.89|3.09|4.91|3.11|4.89|3.09|0
1718651700000|2024-06-17 19:15:00|4.9|3.1|4.87|3.07|4.9|3.1|4.87|3.07|0
1718652000000|2024-06-17 19:20:00|4.88|3.08|4.87|3.07|4.89|3.09|4.87|3.07|0
1718652300000|2024-06-17 19:25:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1718652600000|2024-06-17 19:30:00|4.88|3.08|4.88|3.08|4.89|3.09|4.87|3.07|0
1718652900000|2024-06-17 19:35:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1718653200000|2024-06-17 19:40:00|4.89|3.09|4.79|2.99|4.89|3.09|4.78|2.98|0
1718653500000|2024-06-17 19:45:00|4.8|3|4.89|3.09|4.93|3.13|4.79|2.99|0
1718653800000|2024-06-17 19:50:00|4.9|3.1|4.91|3.11|4.92|3.12|4.88|3.08|0
1718654100000|2024-06-17 19:55:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1718654400000|2024-06-17 20:00:00|4.91|3.11|4.94|3.14|4.94|3.14|4.91|3.11|0
1718654700000|2024-06-17 20:05:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1718655300000|2024-06-17 20:15:00|5.02|3.02|5.01|3.01|5.02|3.02|5.01|3.01|0
1718657100000|2024-06-17 20:45:00|5.02|3.02|5.02|3.02|5.02|3.02|5.01|3.01|0
1718657400000|2024-06-17 20:50:00|5.01|3.01|5.01|3.01|5.02|3.02|5.01|3.01|0
1718661300000|2024-06-17 21:55:00|5|3|5.01|3.01|5.01|3.01|5|3|0
1718661600000|2024-06-17 22:00:00|5|3|4.98|2.98|5.01|3.01|4.98|2.98|0
1718661900000|2024-06-17 22:05:00|4.97|2.97|4.97|2.97|4.98|2.98|4.97|2.97|0
1718662200000|2024-06-17 22:10:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1718662500000|2024-06-17 22:15:00|4.97|2.97|4.97|2.97|4.98|2.98|4.97|2.97|0
1718662800000|2024-06-17 22:20:00|4.96|2.96|4.96|2.96|4.97|2.97|4.96|2.96|0
1718663100000|2024-06-17 22:25:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1718663400000|2024-06-17 22:30:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1718664000000|2024-06-17 22:40:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1718664300000|2024-06-17 22:45:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1718665200000|2024-06-17 23:00:00|4.97|2.97|4.98|2.98|4.98|2.98|4.97|2.97|0
1718665800000|2024-06-17 23:10:00|4.99|2.99|4.99|2.99|4.99|2.99|4.98|2.98|0
1718666400000|2024-06-17 23:20:00|4.98|2.98|4.97|2.97|4.99|2.99|4.96|2.96|0
1718667000000|2024-06-17 23:30:00|4.96|2.96|4.96|2.96|4.97|2.97|4.96|2.96|0
1718667300000|2024-06-17 23:35:00|4.97|2.97|4.96|2.96|4.97|2.97|4.96|2.96|0
1718667600000|2024-06-17 23:40:00|4.97|2.97|4.97|2.97|4.97|2.97|4.97|2.97|0
1718667900000|2024-06-17 23:45:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1718668200000|2024-06-17 23:50:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1718668500000|2024-06-17 23:55:00|4.96|2.96|4.97|2.97|4.97|2.97|4.96|2.96|0
1718668800000|2024-06-18 00:00:00|4.96|2.96|4.96|2.96|4.96|2.96|4.96|2.96|0
1718669100000|2024-06-18 00:05:00|4.97|2.97|4.97|2.97|4.97|2.97|4.96|2.96|0
1718669400000|2024-06-18 00:10:00|4.98|2.98|4.98|2.98|4.98|2.98|4.97|2.97|0
1718669700000|2024-06-18 00:15:00|4.88|3.08|4.88|3.08|4.89|3.09|4.87|3.07|0
1718670300000|2024-06-18 00:25:00|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1718670600000|2024-06-18 00:30:00|4.89|3.09|4.89|3.09|4.9|3.1|4.88|3.08|0
1718670900000|2024-06-18 00:35:00|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1718671200000|2024-06-18 00:40:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1718671500000|2024-06-18 00:45:00|4.89|3.09|5.41|3.61|5.41|3.61|4.87|3.07|0
1718671800000|2024-06-18 00:50:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1718672100000|2024-06-18 00:55:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1718672700000|2024-06-18 01:05:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1718673000000|2024-06-18 01:10:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1718673300000|2024-06-18 01:15:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1718673600000|2024-06-18 01:20:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1718673900000|2024-06-18 01:25:00|5.44|3.64|5.42|3.62|5.44|3.64|5.42|3.62|0
1718674200000|2024-06-18 01:30:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1718674500000|2024-06-18 01:35:00|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1718674800000|2024-06-18 01:40:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1718675100000|2024-06-18 01:45:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1718675400000|2024-06-18 01:50:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1718675700000|2024-06-18 01:55:00|5.43|3.63|5.43|3.63|5.44|3.64|5.42|3.62|0
1718676000000|2024-06-18 02:00:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1718676300000|2024-06-18 02:05:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1718676600000|2024-06-18 02:10:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1718676900000|2024-06-18 02:15:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1718677200000|2024-06-18 02:20:00|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1718677500000|2024-06-18 02:25:00|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1718677800000|2024-06-18 02:30:00|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1718678100000|2024-06-18 02:35:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1718678400000|2024-06-18 02:40:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1718678700000|2024-06-18 02:45:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1718679300000|2024-06-18 02:55:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1718680200000|2024-06-18 03:10:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1718680800000|2024-06-18 03:20:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1718681100000|2024-06-18 03:25:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1718681400000|2024-06-18 03:30:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1718681700000|2024-06-18 03:35:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1718682000000|2024-06-18 03:40:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1718683200000|2024-06-18 04:00:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1718684100000|2024-06-18 04:15:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1718685000000|2024-06-18 04:30:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1718685300000|2024-06-18 04:35:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1718686200000|2024-06-18 04:50:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1718686500000|2024-06-18 04:55:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1718686800000|2024-06-18 05:00:00|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1718687100000|2024-06-18 05:05:00|5.41|3.61|5.41|3.61|5.41|3.61|5.41|3.61|0
1718688300000|2024-06-18 05:25:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1718688900000|2024-06-18 05:35:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1718689500000|2024-06-18 05:45:00|5.41|3.61|5.39|3.59|5.41|3.61|5.39|3.59|0
1718690100000|2024-06-18 05:55:00|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1718690400000|2024-06-18 06:00:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1718690700000|2024-06-18 06:05:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1718691000000|2024-06-18 06:10:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1718691300000|2024-06-18 06:15:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1718691600000|2024-06-18 06:20:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1718691900000|2024-06-18 06:25:00|5.38|3.58|5.39|3.59|5.39|3.59|5.37|3.57|0
1718692200000|2024-06-18 06:30:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1718692800000|2024-06-18 06:40:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1718693100000|2024-06-18 06:45:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1718693400000|2024-06-18 06:50:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1718693700000|2024-06-18 06:55:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1718694000000|2024-06-18 07:00:00|5.39|3.59|5.39|3.59|5.39|3.59|5.37|3.57|0
1718694300000|2024-06-18 07:05:00|5.4|3.6|5.34|3.54|5.4|3.6|5.34|3.54|0
1718694600000|2024-06-18 07:10:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1718694900000|2024-06-18 07:15:00|5.33|3.53|5.35|3.55|5.36|3.56|5.33|3.53|0
1718695200000|2024-06-18 07:20:00|5.34|3.54|5.34|3.54|5.35|3.55|5.33|3.53|0
1718695500000|2024-06-18 07:25:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1718695800000|2024-06-18 07:30:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1718696100000|2024-06-18 07:35:00|5.35|3.55|5.34|3.54|5.35|3.55|5.33|3.53|0
1718696400000|2024-06-18 07:40:00|5.33|3.53|5.34|3.54|5.35|3.55|5.33|3.53|0
1718696700000|2024-06-18 07:45:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1718697000000|2024-06-18 07:50:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1718697300000|2024-06-18 07:55:00|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1718697600000|2024-06-18 08:00:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1718697900000|2024-06-18 08:05:00|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1718698200000|2024-06-18 08:10:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1718698500000|2024-06-18 08:15:00|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1718698800000|2024-06-18 08:20:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1718699100000|2024-06-18 08:25:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1718699400000|2024-06-18 08:30:00|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1718699700000|2024-06-18 08:35:00|5.38|3.58|5.36|3.56|5.38|3.58|5.36|3.56|0
1718700000000|2024-06-18 08:40:00|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1718700300000|2024-06-18 08:45:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1718700600000|2024-06-18 08:50:00|5.34|3.54|5.33|3.53|5.35|3.55|5.33|3.53|0
1718700900000|2024-06-18 08:55:00|5.34|3.54|5.35|3.55|5.35|3.55|5.33|3.53|0
1718701200000|2024-06-18 09:00:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1718701500000|2024-06-18 09:05:00|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1718701800000|2024-06-18 09:10:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1718702100000|2024-06-18 09:15:00|5.31|3.51|5.33|3.53|5.33|3.53|5.31|3.51|0
1718702400000|2024-06-18 09:20:00|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1718702700000|2024-06-18 09:25:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1718703000000|2024-06-18 09:30:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1718703300000|2024-06-18 09:35:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1718703600000|2024-06-18 09:40:00|5.33|3.53|5.39|3.59|5.39|3.59|5.33|3.53|0
1718703900000|2024-06-18 09:45:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1718704200000|2024-06-18 09:50:00|5.37|3.57|5.38|3.58|5.39|3.59|5.37|3.57|0
1718704500000|2024-06-18 09:55:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1718704800000|2024-06-18 10:00:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1718705400000|2024-06-18 10:10:00|5.4|3.6|5.39|3.59|5.41|3.61|5.39|3.59|0
1718705700000|2024-06-18 10:15:00|5.38|3.58|5.39|3.59|5.39|3.59|5.38|3.58|0
1718706000000|2024-06-18 10:20:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1718706300000|2024-06-18 10:25:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1718706600000|2024-06-18 10:30:00|5.36|3.56|5.38|3.58|5.38|3.58|5.36|3.56|0
1718706900000|2024-06-18 10:35:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1718707500000|2024-06-18 10:45:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1718707800000|2024-06-18 10:50:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1718708100000|2024-06-18 10:55:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1718708400000|2024-06-18 11:00:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1718708700000|2024-06-18 11:05:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1718709000000|2024-06-18 11:10:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1718709300000|2024-06-18 11:15:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1718709600000|2024-06-18 11:20:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1718709900000|2024-06-18 11:25:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1718710200000|2024-06-18 11:30:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1718710500000|2024-06-18 11:35:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1718710800000|2024-06-18 11:40:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1718711100000|2024-06-18 11:45:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1718711400000|2024-06-18 11:50:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1718711700000|2024-06-18 11:55:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1718712300000|2024-06-18 12:05:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1718712600000|2024-06-18 12:10:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1718712900000|2024-06-18 12:15:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1718713200000|2024-06-18 12:20:00|5.37|3.57|5.36|3.56|5.38|3.58|5.36|3.56|0
1718713500000|2024-06-18 12:25:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1718713800000|2024-06-18 12:30:00|5.35|3.55|5.38|3.58|5.41|3.61|5.34|3.54|0
1718714100000|2024-06-18 12:35:00|5.39|3.59|5.39|3.59|5.4|3.6|5.38|3.58|0
1718714400000|2024-06-18 12:40:00|5.4|3.6|5.4|3.6|5.41|3.61|5.39|3.59|0
1718714700000|2024-06-18 12:45:00|5.41|3.61|5.39|3.59|5.41|3.61|5.39|3.59|0
1718715000000|2024-06-18 12:50:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1718715300000|2024-06-18 12:55:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1718715600000|2024-06-18 13:00:00|5.4|3.6|5.41|3.61|5.41|3.61|5.39|3.59|0
1718715900000|2024-06-18 13:05:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1718716200000|2024-06-18 13:10:00|5.4|3.6|5.39|3.59|5.41|3.61|5.39|3.59|0
1718716500000|2024-06-18 13:15:00|5.4|3.6|5.38|3.58|5.4|3.6|5.37|3.57|0
1718716800000|2024-06-18 13:20:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1718717100000|2024-06-18 13:25:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1718717400000|2024-06-18 13:30:00|5.38|3.58|5.33|3.53|5.38|3.58|5.33|3.53|0
1718717700000|2024-06-18 13:35:00|5.32|3.52|5.34|3.54|5.37|3.57|5.31|3.51|0
1718718000000|2024-06-18 13:40:00|5.33|3.53|5.34|3.54|5.35|3.55|5.31|3.51|0
1718718300000|2024-06-18 13:45:00|5.35|3.55|5.36|3.56|5.36|3.56|5.34|3.54|0
1718718600000|2024-06-18 13:50:00|5.35|3.55|5.34|3.54|5.36|3.56|5.33|3.53|0
1718718900000|2024-06-18 13:55:00|5.33|3.53|5.36|3.56|5.36|3.56|5.32|3.52|0
1718719200000|2024-06-18 14:00:00|5.37|3.57|5.34|3.54|5.37|3.57|5.34|3.54|0
1718719500000|2024-06-18 14:05:00|5.33|3.53|5.33|3.53|5.33|3.53|5.32|3.52|0
1718719800000|2024-06-18 14:10:00|5.32|3.52|5.33|3.53|5.34|3.54|5.32|3.52|0
1718720100000|2024-06-18 14:15:00|5.32|3.52|5.34|3.54|5.34|3.54|5.32|3.52|0
1718720400000|2024-06-18 14:20:00|5.35|3.55|5.36|3.56|5.36|3.56|5.34|3.54|0
1718720700000|2024-06-18 14:25:00|5.37|3.57|5.34|3.54|5.37|3.57|5.34|3.54|0
1718721000000|2024-06-18 14:30:00|5.36|3.56|5.32|3.52|5.36|3.56|5.32|3.52|0
1718721300000|2024-06-18 14:35:00|5.33|3.53|5.34|3.54|5.34|3.54|5.32|3.52|0
1718721600000|2024-06-18 14:40:00|5.33|3.53|5.36|3.56|5.36|3.56|5.33|3.53|0
1718721900000|2024-06-18 14:45:00|5.37|3.57|5.38|3.58|5.39|3.59|5.3|3.5|0
1718722200000|2024-06-18 14:50:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1718722500000|2024-06-18 14:55:00|5.39|3.59|5.4|3.6|5.41|3.61|5.39|3.59|0
1718722800000|2024-06-18 15:00:00|5.39|3.59|5.41|3.61|5.41|3.61|5.38|3.58|0
1718723100000|2024-06-18 15:05:00|5.42|3.62|5.41|3.61|5.42|3.62|5.4|3.6|0
1718723400000|2024-06-18 15:10:00|5.42|3.62|5.42|3.62|5.43|3.63|5.41|3.61|0
1718723700000|2024-06-18 15:15:00|5.41|3.61|5.41|3.61|5.42|3.62|5.4|3.6|0
1718724000000|2024-06-18 15:20:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1718724300000|2024-06-18 15:25:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1718724600000|2024-06-18 15:30:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1718724900000|2024-06-18 15:35:00|5.39|3.59|5.39|3.59|5.4|3.6|5.38|3.58|0
1718725200000|2024-06-18 15:40:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1718725500000|2024-06-18 15:45:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1718725800000|2024-06-18 15:50:00|5.35|3.55|5.36|3.56|5.37|3.57|5.35|3.55|0
1718726100000|2024-06-18 15:55:00|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1718726400000|2024-06-18 16:00:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1718726700000|2024-06-18 16:05:00|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1718727000000|2024-06-18 16:10:00|5.34|3.54|5.35|3.55|5.36|3.56|5.33|3.53|0
1718727300000|2024-06-18 16:15:00|5.36|3.56|5.37|3.57|5.37|3.57|5.35|3.55|0
1718727600000|2024-06-18 16:20:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1718727900000|2024-06-18 16:25:00|5.35|3.55|5.38|3.58|5.38|3.58|5.35|3.55|0
1718728200000|2024-06-18 16:30:00|5.37|3.57|5.37|3.57|5.39|3.59|5.37|3.57|0
1718728500000|2024-06-18 16:35:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1718728800000|2024-06-18 16:40:00|5.36|3.56|5.36|3.56|5.37|3.57|5.35|3.55|0
1718729100000|2024-06-18 16:45:00|5.37|3.57|5.38|3.58|5.38|3.58|5.37|3.57|0
1718729400000|2024-06-18 16:50:00|5.37|3.57|5.36|3.56|5.37|3.57|5.35|3.55|0
1718729700000|2024-06-18 16:55:00|5.35|3.55|5.34|3.54|5.36|3.56|5.34|3.54|0
1718730000000|2024-06-18 17:00:00|5.35|3.55|5.35|3.55|5.37|3.57|5.34|3.54|0
1718730300000|2024-06-18 17:05:00|5.36|3.56|5.34|3.54|5.37|3.57|5.34|3.54|0
1718730600000|2024-06-18 17:10:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1718730900000|2024-06-18 17:15:00|5.35|3.55|5.34|3.54|5.35|3.55|5.33|3.53|0
1718731200000|2024-06-18 17:20:00|5.33|3.53|5.33|3.53|5.35|3.55|5.32|3.52|0
1718731500000|2024-06-18 17:25:00|5.34|3.54|5.33|3.53|5.34|3.54|5.32|3.52|0
1718731800000|2024-06-18 17:30:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1718732100000|2024-06-18 17:35:00|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1718732400000|2024-06-18 17:40:00|5.31|3.51|5.32|3.52|5.32|3.52|5.31|3.51|0
1718732700000|2024-06-18 17:45:00|5.31|3.51|5.29|3.49|5.31|3.51|5.29|3.49|0
1718733000000|2024-06-18 17:50:00|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1718733300000|2024-06-18 17:55:00|5.3|3.5|5.32|3.52|5.32|3.52|5.3|3.5|0
1718733600000|2024-06-18 18:00:00|5.33|3.53|5.36|3.56|5.39|3.59|5.32|3.52|0
1718733900000|2024-06-18 18:05:00|5.35|3.55|5.34|3.54|5.36|3.56|5.33|3.53|0
1718734200000|2024-06-18 18:10:00|5.33|3.53|5.34|3.54|5.34|3.54|5.32|3.52|0
1718734500000|2024-06-18 18:15:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1718734800000|2024-06-18 18:20:00|5.34|3.54|5.36|3.56|5.36|3.56|5.34|3.54|0
1718735100000|2024-06-18 18:25:00|5.37|3.57|5.34|3.54|5.37|3.57|5.33|3.53|0
1718735400000|2024-06-18 18:30:00|5.35|3.55|5.34|3.54|5.35|3.55|5.33|3.53|0
1718735700000|2024-06-18 18:35:00|5.35|3.55|5.35|3.55|5.36|3.56|5.34|3.54|0
1718736000000|2024-06-18 18:40:00|5.34|3.54|5.35|3.55|5.35|3.55|5.33|3.53|0
1718736300000|2024-06-18 18:45:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1718736600000|2024-06-18 18:50:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1718736900000|2024-06-18 18:55:00|5.33|3.53|5.32|3.52|5.34|3.54|5.32|3.52|0
1718737200000|2024-06-18 19:00:00|5.33|3.53|5.35|3.55|5.35|3.55|5.32|3.52|0
1718737500000|2024-06-18 19:05:00|5.36|3.56|5.36|3.56|5.36|3.56|5.34|3.54|0
1718737800000|2024-06-18 19:10:00|5.35|3.55|5.35|3.55|5.36|3.56|5.34|3.54|0
1718738100000|2024-06-18 19:15:00|5.34|3.54|5.34|3.54|5.35|3.55|5.33|3.53|0
1718738400000|2024-06-18 19:20:00|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1718738700000|2024-06-18 19:25:00|5.34|3.54|5.33|3.53|5.34|3.54|5.32|3.52|0
1718739000000|2024-06-18 19:30:00|5.34|3.54|5.32|3.52|5.34|3.54|5.32|3.52|0
1718739300000|2024-06-18 19:35:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1718739600000|2024-06-18 19:40:00|5.3|3.5|5.32|3.52|5.32|3.52|5.3|3.5|0
1718739900000|2024-06-18 19:45:00|5.31|3.51|5.34|3.54|5.34|3.54|5.31|3.51|0
1718740200000|2024-06-18 19:50:00|5.33|3.53|5.29|3.49|5.33|3.53|5.28|3.48|0
1718740500000|2024-06-18 19:55:00|5.31|3.51|5.29|3.49|5.32|3.52|5.28|3.48|0
1718740800000|2024-06-18 20:00:00|5.28|3.48|5.3|3.5|5.31|3.51|5.28|3.48|0
1718741100000|2024-06-18 20:05:00|5.29|3.49|5.28|3.48|5.3|3.5|5.28|3.48|0
1718741400000|2024-06-18 20:10:00|5.29|3.49|5.28|3.48|5.29|3.49|5.27|3.47|0
1718741700000|2024-06-18 20:15:00|5.38|3.38|5.38|3.38|5.38|3.38|5.37|3.37|0
1718742600000|2024-06-18 20:30:00|5.37|3.37|5.38|3.38|5.38|3.38|5.37|3.37|0
1718744100000|2024-06-18 20:55:00|5.37|3.37|5.38|3.38|5.38|3.38|5.37|3.37|0
1718744700000|2024-06-18 21:05:00|5.37|3.37|5.38|3.38|5.38|3.38|5.37|3.37|0
1718745000000|2024-06-18 21:10:00|5.37|3.37|5.38|3.38|5.38|3.38|5.37|3.37|0
1718746800000|2024-06-18 21:40:00|5.37|3.37|5.37|3.37|5.37|3.37|5.37|3.37|0
1718747400000|2024-06-18 21:50:00|5.38|3.38|5.38|3.38|5.38|3.38|5.38|3.38|0
1718747700000|2024-06-18 21:55:00|5.37|3.37|5.37|3.37|5.38|3.38|5.37|3.37|0
1718748000000|2024-06-18 22:00:00|5.38|3.38|5.36|3.36|5.38|3.38|5.36|3.36|0
1718748300000|2024-06-18 22:05:00|5.37|3.37|5.37|3.37|5.37|3.37|5.36|3.36|0
1718748600000|2024-06-18 22:10:00|5.36|3.36|5.36|3.36|5.37|3.37|5.36|3.36|0
1718749800000|2024-06-18 22:30:00|5.35|3.35|5.35|3.35|5.35|3.35|5.35|3.35|0
1718750100000|2024-06-18 22:35:00|5.34|3.34|5.34|3.34|5.35|3.35|5.33|3.33|0
1718752800000|2024-06-18 23:20:00|5.35|3.35|5.34|3.34|5.35|3.35|5.34|3.34|0
1718753100000|2024-06-18 23:25:00|5.35|3.35|5.35|3.35|5.35|3.35|5.34|3.34|0
1718754300000|2024-06-18 23:45:00|5.34|3.34|5.34|3.34|5.35|3.35|5.34|3.34|0
1718755200000|2024-06-19 00:00:00|5.35|3.35|5.35|3.35|5.35|3.35|5.34|3.34|0
1718755800000|2024-06-19 00:10:00|5.36|3.36|5.36|3.36|5.36|3.36|5.35|3.35|0
1718756100000|2024-06-19 00:15:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1718756400000|2024-06-19 00:20:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1718756700000|2024-06-19 00:25:00|5.27|3.47|5.27|3.47|5.27|3.47|5.27|3.47|0
1718757000000|2024-06-19 00:30:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1718757300000|2024-06-19 00:35:00|5.3|3.5|5.45|3.65|5.45|3.65|5.3|3.5|0
1718757600000|2024-06-19 00:40:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1718758500000|2024-06-19 00:55:00|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1718758800000|2024-06-19 01:00:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1718759100000|2024-06-19 01:05:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1718759400000|2024-06-19 01:10:00|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1718760000000|2024-06-19 01:20:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1718760900000|2024-06-19 01:35:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1718761200000|2024-06-19 01:40:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1718761500000|2024-06-19 01:45:00|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1718761800000|2024-06-19 01:50:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1718762100000|2024-06-19 01:55:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1718764200000|2024-06-19 02:30:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1718764500000|2024-06-19 02:35:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1718766600000|2024-06-19 03:10:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1718766900000|2024-06-19 03:15:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1718768700000|2024-06-19 03:45:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1718769000000|2024-06-19 03:50:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1718769300000|2024-06-19 03:55:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1718770500000|2024-06-19 04:15:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1718771100000|2024-06-19 04:25:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1718771400000|2024-06-19 04:30:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1718771700000|2024-06-19 04:35:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1718772000000|2024-06-19 04:40:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1718772900000|2024-06-19 04:55:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1718773200000|2024-06-19 05:00:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1718774700000|2024-06-19 05:25:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1718775300000|2024-06-19 05:35:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1718776200000|2024-06-19 05:50:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1718776800000|2024-06-19 06:00:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1718777700000|2024-06-19 06:15:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1718778000000|2024-06-19 06:20:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1718778300000|2024-06-19 06:25:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1718778600000|2024-06-19 06:30:00|5.4|3.6|5.39|3.59|5.41|3.61|5.39|3.59|0
1718778900000|2024-06-19 06:35:00|5.4|3.6|5.41|3.61|5.41|3.61|5.39|3.59|0
1718779200000|2024-06-19 06:40:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1718779500000|2024-06-19 06:45:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1718779800000|2024-06-19 06:50:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1718780100000|2024-06-19 06:55:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1718780400000|2024-06-19 07:00:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1718780700000|2024-06-19 07:05:00|5.4|3.6|5.39|3.59|5.41|3.61|5.39|3.59|0
1718781000000|2024-06-19 07:10:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1718781300000|2024-06-19 07:15:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1718781600000|2024-06-19 07:20:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1718782200000|2024-06-19 07:30:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1718782500000|2024-06-19 07:35:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1718782800000|2024-06-19 07:40:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1718783100000|2024-06-19 07:45:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1718783400000|2024-06-19 07:50:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1718783700000|2024-06-19 07:55:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1718784000000|2024-06-19 08:00:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1718784300000|2024-06-19 08:05:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1718784600000|2024-06-19 08:10:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1718785200000|2024-06-19 08:20:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1718785800000|2024-06-19 08:30:00|5.41|3.61|5.18|3.38|5.57|3.77|5.18|3.38|0
1718786100000|2024-06-19 08:35:00|5.19|3.39|5.19|3.39|5.19|3.39|5.18|3.38|0
1718786700000|2024-06-19 08:45:00|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1718787000000|2024-06-19 08:50:00|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1718787300000|2024-06-19 08:55:00|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1718787600000|2024-06-19 09:00:00|5.18|3.38|5.18|3.38|5.19|3.39|5.18|3.38|0
1718787900000|2024-06-19 09:05:00|5.17|3.37|5.17|3.37|5.18|3.38|5.17|3.37|0
1718788200000|2024-06-19 09:10:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1718788800000|2024-06-19 09:20:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1718789100000|2024-06-19 09:25:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1718789400000|2024-06-19 09:30:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1718789700000|2024-06-19 09:35:00|5.18|3.38|5.18|3.38|5.18|3.38|5.17|3.37|0
1718790300000|2024-06-19 09:45:00|5.17|3.37|5.17|3.37|5.18|3.38|5.17|3.37|0
1718790600000|2024-06-19 09:50:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1718790900000|2024-06-19 09:55:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1718791200000|2024-06-19 10:00:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1718791500000|2024-06-19 10:05:00|5.18|3.38|5.18|3.38|5.18|3.38|5.18|3.38|0
1718791800000|2024-06-19 10:10:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1718792100000|2024-06-19 10:15:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1718792400000|2024-06-19 10:20:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1718792700000|2024-06-19 10:25:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1718793000000|2024-06-19 10:30:00|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1718793300000|2024-06-19 10:35:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1718794200000|2024-06-19 10:50:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1718794500000|2024-06-19 10:55:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1718795100000|2024-06-19 11:05:00|5.17|3.37|5.17|3.37|5.17|3.37|5.16|3.36|0
1718795400000|2024-06-19 11:10:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1718795700000|2024-06-19 11:15:00|5.17|3.37|5.17|3.37|5.17|3.37|5.16|3.36|0
1718796000000|2024-06-19 11:20:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1718796300000|2024-06-19 11:25:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1718796600000|2024-06-19 11:30:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1718796900000|2024-06-19 11:35:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1718797200000|2024-06-19 11:40:00|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1718797500000|2024-06-19 11:45:00|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1718798100000|2024-06-19 11:55:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1718798400000|2024-06-19 12:00:00|5.17|3.37|5.17|3.37|5.17|3.37|5.16|3.36|0
1718798700000|2024-06-19 12:05:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1718799000000|2024-06-19 12:10:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1718799300000|2024-06-19 12:15:00|5.17|3.37|5.17|3.37|5.17|3.37|5.16|3.36|0
1718799600000|2024-06-19 12:20:00|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1718799900000|2024-06-19 12:25:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1718800200000|2024-06-19 12:30:00|5.17|3.37|5.17|3.37|5.17|3.37|5.16|3.36|0
1718800500000|2024-06-19 12:35:00|5.16|3.36|5.16|3.36|5.16|3.36|5.16|3.36|0
1718801700000|2024-06-19 12:55:00|5.17|3.37|5.4|3.6|5.4|3.6|5.16|3.36|0
1718802000000|2024-06-19 13:00:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1718802900000|2024-06-19 13:15:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1718803200000|2024-06-19 13:20:00|5.19|3.39|5|3.2|5.19|3.39|5|3.2|0
1718803800000|2024-06-19 13:30:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1718804100000|2024-06-19 13:35:00|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1718804400000|2024-06-19 13:40:00|5|3.2|5|3.2|5.01|3.21|5|3.2|0
1718804700000|2024-06-19 13:45:00|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1718805600000|2024-06-19 14:00:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718806500000|2024-06-19 14:15:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1718807400000|2024-06-19 14:30:00|5.03|3.23|5.03|3.23|5.03|3.23|5.02|3.22|0
1718807700000|2024-06-19 14:35:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1718808000000|2024-06-19 14:40:00|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1718808300000|2024-06-19 14:45:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718808600000|2024-06-19 14:50:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718808900000|2024-06-19 14:55:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718809200000|2024-06-19 15:00:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1718809500000|2024-06-19 15:05:00|5.01|3.21|5.01|3.21|5.02|3.22|5.01|3.21|0
1718809800000|2024-06-19 15:10:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718810400000|2024-06-19 15:20:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718810700000|2024-06-19 15:25:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718813100000|2024-06-19 16:05:00|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1718813400000|2024-06-19 16:10:00|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1718813700000|2024-06-19 16:15:00|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1718814000000|2024-06-19 16:20:00|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1718814300000|2024-06-19 16:25:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718814600000|2024-06-19 16:30:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1718814900000|2024-06-19 16:35:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1718815200000|2024-06-19 16:40:00|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1718815800000|2024-06-19 16:50:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1718816100000|2024-06-19 16:55:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1718816400000|2024-06-19 17:00:00|5.01|3.21|5.01|3.21|5.01|3.21|5.01|3.21|0
1718816700000|2024-06-19 17:05:00|5|3.2|5|3.2|5.04|3.24|5|3.2|0
1718817000000|2024-06-19 17:10:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1718824200000|2024-06-19 19:10:00|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1718826300000|2024-06-19 19:45:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1718826600000|2024-06-19 19:50:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1718828100000|2024-06-19 20:15:00|5.06|3.06|5.06|3.06|5.06|3.06|5.06|3.06|0
1718830500000|2024-06-19 20:55:00|5.05|3.05|5.05|3.05|5.05|3.05|5.05|3.05|0
1718834400000|2024-06-19 22:00:00|5.09|3.09|5.09|3.09|5.1|3.1|5.08|3.08|0
1718834700000|2024-06-19 22:05:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1718835000000|2024-06-19 22:10:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1718835900000|2024-06-19 22:25:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1718836200000|2024-06-19 22:30:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1718836500000|2024-06-19 22:35:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1718837100000|2024-06-19 22:45:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1718837400000|2024-06-19 22:50:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1718838000000|2024-06-19 23:00:00|5.09|3.09|5.09|3.09|5.09|3.09|5.09|3.09|0
1718839500000|2024-06-19 23:25:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1718839800000|2024-06-19 23:30:00|5.09|3.09|5.09|3.09|5.09|3.09|5.08|3.08|0
1718840100000|2024-06-19 23:35:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1718840400000|2024-06-19 23:40:00|5.09|3.09|5.09|3.09|5.09|3.09|5.08|3.08|0
1718841000000|2024-06-19 23:50:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1718841600000|2024-06-20 00:00:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1718841900000|2024-06-20 00:05:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1718842500000|2024-06-20 00:15:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1718843700000|2024-06-20 00:35:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1718844000000|2024-06-20 00:40:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1718844300000|2024-06-20 00:45:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1718844900000|2024-06-20 00:55:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1718845200000|2024-06-20 01:00:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1718846100000|2024-06-20 01:15:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1718847300000|2024-06-20 01:35:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1718848800000|2024-06-20 02:00:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1718849100000|2024-06-20 02:05:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1718850000000|2024-06-20 02:20:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1718850600000|2024-06-20 02:30:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1718852700000|2024-06-20 03:05:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1718853600000|2024-06-20 03:20:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1718854200000|2024-06-20 03:30:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1718854500000|2024-06-20 03:35:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1718855100000|2024-06-20 03:45:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1718855400000|2024-06-20 03:50:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1718855700000|2024-06-20 03:55:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1718856000000|2024-06-20 04:00:00|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1718856600000|2024-06-20 04:10:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1718857500000|2024-06-20 04:25:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1718857800000|2024-06-20 04:30:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1718859300000|2024-06-20 04:55:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1718859600000|2024-06-20 05:00:00|4.88|3.08|4.86|3.06|4.88|3.08|4.86|3.06|0
1718859900000|2024-06-20 05:05:00|4.87|3.07|4.87|3.07|4.88|3.08|4.86|3.06|0
1718860200000|2024-06-20 05:10:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1718860500000|2024-06-20 05:15:00|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1718860800000|2024-06-20 05:20:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1718861100000|2024-06-20 05:25:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1718861400000|2024-06-20 05:30:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1718861700000|2024-06-20 05:35:00|4.88|3.08|4.86|3.06|4.88|3.08|4.86|3.06|0
1718862000000|2024-06-20 05:40:00|4.87|3.07|4.86|3.06|4.87|3.07|4.86|3.06|0
1718862600000|2024-06-20 05:50:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1718862900000|2024-06-20 05:55:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1718863200000|2024-06-20 06:00:00|4.87|3.07|4.87|3.07|4.88|3.08|4.86|3.06|0
1718863800000|2024-06-20 06:10:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1718864100000|2024-06-20 06:15:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1718864400000|2024-06-20 06:20:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1718865000000|2024-06-20 06:30:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1718865300000|2024-06-20 06:35:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1718865600000|2024-06-20 06:40:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1718865900000|2024-06-20 06:45:00|4.88|3.08|4.97|3.17|4.97|3.17|4.87|3.07|0
1718866200000|2024-06-20 06:50:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718866500000|2024-06-20 06:55:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718866800000|2024-06-20 07:00:00|4.98|3.18|4.96|3.16|4.98|3.18|4.96|3.16|0
1718867100000|2024-06-20 07:05:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1718867700000|2024-06-20 07:15:00|4.94|3.14|4.93|3.13|4.94|3.14|4.92|3.12|0
1718868000000|2024-06-20 07:20:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1718868300000|2024-06-20 07:25:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1718868600000|2024-06-20 07:30:00|4.91|3.11|4.91|3.11|4.92|3.12|4.89|3.09|0
1718868900000|2024-06-20 07:35:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1718869200000|2024-06-20 07:40:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1718869500000|2024-06-20 07:45:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1718869800000|2024-06-20 07:50:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1718870100000|2024-06-20 07:55:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1718870400000|2024-06-20 08:00:00|4.93|3.13|4.94|3.14|4.95|3.15|4.93|3.13|0
1718870700000|2024-06-20 08:05:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1718871000000|2024-06-20 08:10:00|4.92|3.12|4.93|3.13|4.94|3.14|4.92|3.12|0
1718871300000|2024-06-20 08:15:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1718871600000|2024-06-20 08:20:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1718871900000|2024-06-20 08:25:00|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1718872200000|2024-06-20 08:30:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1718872500000|2024-06-20 08:35:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1718873100000|2024-06-20 08:45:00|4.93|3.13|5.04|3.24|5.04|3.24|4.93|3.13|0
1718873400000|2024-06-20 08:50:00|5.03|3.23|5.02|3.22|5.04|3.24|5.02|3.22|0
1718873700000|2024-06-20 08:55:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1718874000000|2024-06-20 09:00:00|5.03|3.23|5.03|3.23|5.03|3.23|5.02|3.22|0
1718874300000|2024-06-20 09:05:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1718874600000|2024-06-20 09:10:00|5.03|3.23|5.03|3.23|5.03|3.23|5.02|3.22|0
1718874900000|2024-06-20 09:15:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1718875200000|2024-06-20 09:20:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1718875500000|2024-06-20 09:25:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1718875800000|2024-06-20 09:30:00|5.03|3.23|5.03|3.23|5.03|3.23|5.02|3.22|0
1718876100000|2024-06-20 09:35:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1718876400000|2024-06-20 09:40:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1718876700000|2024-06-20 09:45:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1718877000000|2024-06-20 09:50:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1718877300000|2024-06-20 09:55:00|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1718877900000|2024-06-20 10:05:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1718878200000|2024-06-20 10:10:00|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1718878500000|2024-06-20 10:15:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1718878800000|2024-06-20 10:20:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1718879400000|2024-06-20 10:30:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718880000000|2024-06-20 10:40:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718880300000|2024-06-20 10:45:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718880600000|2024-06-20 10:50:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1718880900000|2024-06-20 10:55:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1718881200000|2024-06-20 11:00:00|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1718881500000|2024-06-20 11:05:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1718881800000|2024-06-20 11:10:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1718882100000|2024-06-20 11:15:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1718882400000|2024-06-20 11:20:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1718882700000|2024-06-20 11:25:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1718883000000|2024-06-20 11:30:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1718883300000|2024-06-20 11:35:00|4.98|3.18|4.99|3.19|4.99|3.19|4.97|3.17|0
1718883600000|2024-06-20 11:40:00|4.98|3.18|4.99|3.19|4.99|3.19|4.98|3.18|0
1718883900000|2024-06-20 11:45:00|4.98|3.18|4.99|3.19|5|3.2|4.98|3.18|0
1718884200000|2024-06-20 11:50:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1718884500000|2024-06-20 11:55:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1718884800000|2024-06-20 12:00:00|5|3.2|4.98|3.18|5|3.2|4.98|3.18|0
1718885100000|2024-06-20 12:05:00|4.99|3.19|5|3.2|5|3.2|4.98|3.18|0
1718885400000|2024-06-20 12:10:00|5.01|3.21|5.01|3.21|5.02|3.22|5.01|3.21|0
1718885700000|2024-06-20 12:15:00|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1718886300000|2024-06-20 12:25:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1718886600000|2024-06-20 12:30:00|5|3.2|4.97|3.17|5|3.2|4.94|3.14|0
1718886900000|2024-06-20 12:35:00|4.96|3.16|4.98|3.18|4.99|3.19|4.96|3.16|0
1718887200000|2024-06-20 12:40:00|4.99|3.19|4.99|3.19|5|3.2|4.98|3.18|0
1718887500000|2024-06-20 12:45:00|5|3.2|4.98|3.18|5|3.2|4.98|3.18|0
1718887800000|2024-06-20 12:50:00|4.97|3.17|4.96|3.16|4.98|3.18|4.96|3.16|0
1718888100000|2024-06-20 12:55:00|4.97|3.17|4.99|3.19|5|3.2|4.97|3.17|0
1718888400000|2024-06-20 13:00:00|5|3.2|4.99|3.19|5|3.2|4.98|3.18|0
1718888700000|2024-06-20 13:05:00|4.98|3.18|4.99|3.19|5|3.2|4.98|3.18|0
1718889000000|2024-06-20 13:10:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1718889300000|2024-06-20 13:15:00|5|3.2|5|3.2|5.01|3.21|4.99|3.19|0
1718889600000|2024-06-20 13:20:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1718889900000|2024-06-20 13:25:00|5|3.2|5|3.2|5|3.2|4.99|3.19|0
1718890200000|2024-06-20 13:30:00|4.99|3.19|4.99|3.19|5.04|3.24|4.88|3.08|0
1718890500000|2024-06-20 13:35:00|4.98|3.18|4.97|3.17|4.99|3.19|4.96|3.16|0
1718890800000|2024-06-20 13:40:00|4.96|3.16|4.92|3.12|4.96|3.16|4.92|3.12|0
1718891100000|2024-06-20 13:45:00|4.93|3.13|4.92|3.12|4.93|3.13|4.91|3.11|0
1718891400000|2024-06-20 13:50:00|4.93|3.13|5.03|3.23|5.04|3.24|4.93|3.13|0
1718891700000|2024-06-20 13:55:00|5.04|3.24|5.05|3.25|5.06|3.26|5.03|3.23|0
1718892000000|2024-06-20 14:00:00|5.04|3.24|5.05|3.25|5.06|3.26|5.04|3.24|0
1718892300000|2024-06-20 14:05:00|5.04|3.24|5.08|3.28|5.08|3.28|5.04|3.24|0
1718892600000|2024-06-20 14:10:00|5.09|3.29|5.11|3.31|5.13|3.33|5.08|3.28|0
1718892900000|2024-06-20 14:15:00|5.1|3.3|5.1|3.3|5.13|3.33|5.01|3.21|0
1718893200000|2024-06-20 14:20:00|5.09|3.29|5.08|3.28|5.1|3.3|5.06|3.26|0
1718893500000|2024-06-20 14:25:00|5.07|3.27|5.06|3.26|5.08|3.28|5.05|3.25|0
1718893800000|2024-06-20 14:30:00|5.07|3.27|5.05|3.25|5.07|3.27|5.04|3.24|0
1718894100000|2024-06-20 14:35:00|5.06|3.26|5.05|3.25|5.07|3.27|5.05|3.25|0
1718894400000|2024-06-20 14:40:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1718894700000|2024-06-20 14:45:00|5.05|3.25|5.08|3.28|5.08|3.28|5.05|3.25|0
1718895000000|2024-06-20 14:50:00|5.07|3.27|5.07|3.27|5.08|3.28|5.06|3.26|0
1718895300000|2024-06-20 14:55:00|5.06|3.26|5.04|3.24|5.07|3.27|5.04|3.24|0
1718895600000|2024-06-20 15:00:00|5.05|3.25|5.05|3.25|5.05|3.25|5.03|3.23|0
1718895900000|2024-06-20 15:05:00|5.04|3.24|5.03|3.23|5.05|3.25|5.02|3.22|0
1718896200000|2024-06-20 15:10:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1718896500000|2024-06-20 15:15:00|5.04|3.24|5.06|3.26|5.06|3.26|5.03|3.23|0
1718896800000|2024-06-20 15:20:00|5.05|3.25|5.06|3.26|5.08|3.28|5.05|3.25|0
1718897100000|2024-06-20 15:25:00|5.07|3.27|5.07|3.27|5.08|3.28|5.06|3.26|0
1718897400000|2024-06-20 15:30:00|5.08|3.28|5.06|3.26|5.08|3.28|5.06|3.26|0
1718897700000|2024-06-20 15:35:00|5.05|3.25|5.07|3.27|5.07|3.27|5.05|3.25|0
1718898000000|2024-06-20 15:40:00|5.06|3.26|5.07|3.27|5.07|3.27|5.05|3.25|0
1718898300000|2024-06-20 15:45:00|5.06|3.26|5.1|3.3|5.1|3.3|5.06|3.26|0
1718898600000|2024-06-20 15:50:00|5.09|3.29|5.08|3.28|5.1|3.3|5.07|3.27|0
1718898900000|2024-06-20 15:55:00|5.09|3.29|5.1|3.3|5.1|3.3|5.08|3.28|0
1718899200000|2024-06-20 16:00:00|5.11|3.31|5.1|3.3|5.11|3.31|5.09|3.29|0
1718899500000|2024-06-20 16:05:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1718899800000|2024-06-20 16:10:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1718900100000|2024-06-20 16:15:00|5.1|3.3|5.11|3.31|5.11|3.31|5.09|3.29|0
1718900400000|2024-06-20 16:20:00|5.1|3.3|5.17|3.37|5.17|3.37|5.1|3.3|0
1718900700000|2024-06-20 16:25:00|5.16|3.36|5.14|3.34|5.18|3.38|5|3.2|0
1718901000000|2024-06-20 16:30:00|5.15|3.35|5.19|3.39|5.21|3.41|5.15|3.35|0
1718901300000|2024-06-20 16:35:00|5.18|3.38|5.17|3.37|5.2|3.4|5.16|3.36|0
1718901600000|2024-06-20 16:40:00|5.16|3.36|5.14|3.34|5.17|3.37|5.13|3.33|0
1718901900000|2024-06-20 16:45:00|5.13|3.33|5.12|3.32|5.14|3.34|5.11|3.31|0
1718902200000|2024-06-20 16:50:00|5.11|3.31|5.12|3.32|5.12|3.32|5.09|3.29|0
1718902500000|2024-06-20 16:55:00|5.11|3.31|5.12|3.32|5.14|3.34|5.11|3.31|0
1718902800000|2024-06-20 17:00:00|5.13|3.33|5.17|3.37|5.17|3.37|5.13|3.33|0
1718903100000|2024-06-20 17:05:00|5.16|3.36|5.21|3.41|5.22|3.42|5.16|3.36|0
1718903400000|2024-06-20 17:10:00|5.2|3.4|5.16|3.36|5.2|3.4|5.15|3.35|0
1718903700000|2024-06-20 17:15:00|5.15|3.35|5.16|3.36|5.16|3.36|5.14|3.34|0
1718904000000|2024-06-20 17:20:00|5.17|3.37|5.2|3.4|5.2|3.4|5.17|3.37|0
1718904300000|2024-06-20 17:25:00|5.21|3.41|5.2|3.4|5.21|3.41|5.19|3.39|0
1718904600000|2024-06-20 17:30:00|5.19|3.39|5.23|3.43|5.23|3.43|5.17|3.37|0
1718904900000|2024-06-20 17:35:00|5.22|3.42|5.24|3.44|5.26|3.46|5.22|3.42|0
1718905200000|2024-06-20 17:40:00|5.23|3.43|5.14|3.34|5.23|3.43|5.08|3.28|0
1718905500000|2024-06-20 17:45:00|5.15|3.35|5.15|3.35|5.16|3.36|5.14|3.34|0
1718905800000|2024-06-20 17:50:00|5.14|3.34|5.15|3.35|5.17|3.37|5.14|3.34|0
1718906100000|2024-06-20 17:55:00|5.14|3.34|5.11|3.31|5.14|3.34|5.11|3.31|0
1718906400000|2024-06-20 18:00:00|5.1|3.3|5.07|3.27|5.1|3.3|5.07|3.27|0
1718906700000|2024-06-20 18:05:00|5.06|3.26|5.06|3.26|5.07|3.27|5.05|3.25|0
1718907000000|2024-06-20 18:10:00|5.07|3.27|5.07|3.27|5.09|3.29|5.06|3.26|0
1718907300000|2024-06-20 18:15:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1718907600000|2024-06-20 18:20:00|5.07|3.27|5.05|3.25|5.08|3.28|5.05|3.25|0
1718907900000|2024-06-20 18:25:00|5.06|3.26|5.09|3.29|5.21|3.41|5.05|3.25|0
1718908200000|2024-06-20 18:30:00|5.1|3.3|5.11|3.31|5.11|3.31|5.08|3.28|0
1718908500000|2024-06-20 18:35:00|5.12|3.32|5.14|3.34|5.15|3.35|5.12|3.32|0
1718908800000|2024-06-20 18:40:00|5.13|3.33|5.14|3.34|5.15|3.35|5.12|3.32|0
1718909100000|2024-06-20 18:45:00|5.13|3.33|5.13|3.33|5.14|3.34|5.12|3.32|0
1718909400000|2024-06-20 18:50:00|5.12|3.32|5.14|3.34|5.15|3.35|5.12|3.32|0
1718909700000|2024-06-20 18:55:00|5.13|3.33|5.15|3.35|5.15|3.35|5.12|3.32|0
1718910000000|2024-06-20 19:00:00|5.14|3.34|5.2|3.4|5.22|3.42|5.14|3.34|0
1718910300000|2024-06-20 19:05:00|5.19|3.39|5.19|3.39|5.22|3.42|5.18|3.38|0
1718910600000|2024-06-20 19:10:00|5.18|3.38|5.17|3.37|5.19|3.39|5.16|3.36|0
1718910900000|2024-06-20 19:15:00|5.18|3.38|5.19|3.39|5.2|3.4|5.17|3.37|0
1718911200000|2024-06-20 19:20:00|5.2|3.4|5.23|3.43|5.25|3.45|5.19|3.39|0
1718911500000|2024-06-20 19:25:00|5.22|3.42|5.15|3.35|5.22|3.42|5.15|3.35|0
1718911800000|2024-06-20 19:30:00|5.16|3.36|5.13|3.33|5.18|3.38|5.12|3.32|0
1718912100000|2024-06-20 19:35:00|5.12|3.32|5.17|3.37|5.18|3.38|5.12|3.32|0
1718912400000|2024-06-20 19:40:00|5.16|3.36|5.15|3.35|5.16|3.36|5.14|3.34|0
1718912700000|2024-06-20 19:45:00|5.14|3.34|5.16|3.36|5.16|3.36|5.12|3.32|0
1718913000000|2024-06-20 19:50:00|5.17|3.37|5.1|3.3|5.17|3.37|5.1|3.3|0
1718913300000|2024-06-20 19:55:00|5.11|3.31|5.15|3.35|5.18|3.38|5.11|3.31|0
1718913600000|2024-06-20 20:00:00|5.17|3.37|5.17|3.37|5.19|3.39|5.16|3.36|0
1718913900000|2024-06-20 20:05:00|5.16|3.36|5.15|3.35|5.17|3.37|5.15|3.35|0
1718914200000|2024-06-20 20:10:00|5.16|3.36|5.18|3.38|5.18|3.38|5.15|3.35|0
1718914500000|2024-06-20 20:15:00|5.28|3.28|5.26|3.26|5.28|3.28|5.25|3.25|0
1718914800000|2024-06-20 20:20:00|5.25|3.25|5.26|3.26|5.26|3.26|5.25|3.25|0
1718915100000|2024-06-20 20:25:00|5.25|3.25|5.26|3.26|5.26|3.26|5.25|3.25|0
1718915400000|2024-06-20 20:30:00|5.25|3.25|5.25|3.25|5.25|3.25|5.25|3.25|0
1718916900000|2024-06-20 20:55:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1718917200000|2024-06-20 21:00:00|5.26|3.26|5.25|3.25|5.26|3.26|5.25|3.25|0
1718917500000|2024-06-20 21:05:00|5.26|3.26|5.26|3.26|5.26|3.26|5.25|3.25|0
1718918400000|2024-06-20 21:20:00|5.25|3.25|5.25|3.25|5.25|3.25|5.25|3.25|0
1718919300000|2024-06-20 21:35:00|5.26|3.26|5.26|3.26|5.26|3.26|5.26|3.26|0
1718919600000|2024-06-20 21:40:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1718920800000|2024-06-20 22:00:00|5.26|3.26|5.24|3.24|5.26|3.26|5.24|3.24|0
1718921400000|2024-06-20 22:10:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1718921700000|2024-06-20 22:15:00|5.24|3.24|5.23|3.23|5.24|3.24|5.23|3.23|0
1718922000000|2024-06-20 22:20:00|5.24|3.24|5.24|3.24|5.24|3.24|5.23|3.23|0
1718922300000|2024-06-20 22:25:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1718922600000|2024-06-20 22:30:00|5.24|3.24|5.24|3.24|5.24|3.24|5.23|3.23|0
1718924400000|2024-06-20 23:00:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1718924700000|2024-06-20 23:05:00|5.24|3.24|5.24|3.24|5.24|3.24|5.24|3.24|0
1718925000000|2024-06-20 23:10:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1718925300000|2024-06-20 23:15:00|5.22|3.22|5.22|3.22|5.22|3.22|5.22|3.22|0
1718926200000|2024-06-20 23:30:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1718926500000|2024-06-20 23:35:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1718926800000|2024-06-20 23:40:00|5.23|3.23|5.23|3.23|5.24|3.24|5.22|3.22|0
1718927100000|2024-06-20 23:45:00|5.24|3.24|5.24|3.24|5.24|3.24|5.23|3.23|0
1718927400000|2024-06-20 23:50:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1718927700000|2024-06-20 23:55:00|5.22|3.22|5.22|3.22|5.22|3.22|5.22|3.22|0
1718928000000|2024-06-21 00:00:00|5.23|3.23|5.23|3.23|5.23|3.23|5.23|3.23|0
1718928300000|2024-06-21 00:05:00|5.22|3.22|5.23|3.23|5.23|3.23|5.22|3.22|0
1718928600000|2024-06-21 00:10:00|5.24|3.24|5.24|3.24|5.24|3.24|5.24|3.24|0
1718928900000|2024-06-21 00:15:00|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1718929800000|2024-06-21 00:30:00|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1718930100000|2024-06-21 00:35:00|5.14|3.34|5.15|3.35|5.15|3.35|5.14|3.34|0
1718930700000|2024-06-21 00:45:00|5.22|3.42|5.6|3.8|5.6|3.8|5.11|3.31|0
1718931000000|2024-06-21 00:50:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1718931300000|2024-06-21 00:55:00|5.61|3.81|5.61|3.81|5.61|3.81|5.6|3.8|0
1718931600000|2024-06-21 01:00:00|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1718931900000|2024-06-21 01:05:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1718932200000|2024-06-21 01:10:00|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1718932500000|2024-06-21 01:15:00|5.6|3.8|5.6|3.8|5.61|3.81|5.6|3.8|0
1718933400000|2024-06-21 01:30:00|5.59|3.79|5.6|3.8|5.6|3.8|5.59|3.79|0
1718933700000|2024-06-21 01:35:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1718934000000|2024-06-21 01:40:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1718934300000|2024-06-21 01:45:00|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1718934600000|2024-06-21 01:50:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1718934900000|2024-06-21 01:55:00|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1718935200000|2024-06-21 02:00:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1718937000000|2024-06-21 02:30:00|5.58|3.78|5.57|3.77|5.59|3.79|5.57|3.77|0
1718937600000|2024-06-21 02:40:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1718938200000|2024-06-21 02:50:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1718938800000|2024-06-21 03:00:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1718940000000|2024-06-21 03:20:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1718941500000|2024-06-21 03:45:00|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1718941800000|2024-06-21 03:50:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1718942100000|2024-06-21 03:55:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1718942400000|2024-06-21 04:00:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1718942700000|2024-06-21 04:05:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1718943300000|2024-06-21 04:15:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1718943900000|2024-06-21 04:25:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1718944200000|2024-06-21 04:30:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1718945400000|2024-06-21 04:50:00|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1718945700000|2024-06-21 04:55:00|5.55|3.75|5.54|3.74|5.55|3.75|5.54|3.74|0
1718946300000|2024-06-21 05:05:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1718946600000|2024-06-21 05:10:00|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1718946900000|2024-06-21 05:15:00|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1718947200000|2024-06-21 05:20:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1718948400000|2024-06-21 05:40:00|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1718948700000|2024-06-21 05:45:00|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1718949300000|2024-06-21 05:55:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1718950200000|2024-06-21 06:10:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1718951100000|2024-06-21 06:25:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1718951400000|2024-06-21 06:30:00|5.52|3.72|5.52|3.72|5.53|3.73|5.52|3.72|0
1718952000000|2024-06-21 06:40:00|5.53|3.73|5.53|3.73|5.53|3.73|5.52|3.72|0
1718952600000|2024-06-21 06:50:00|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1718952900000|2024-06-21 06:55:00|5.55|3.75|5.54|3.74|5.55|3.75|5.54|3.74|0
1718953200000|2024-06-21 07:00:00|5.55|3.75|5.56|3.76|5.57|3.77|5.54|3.74|0
1718953500000|2024-06-21 07:05:00|5.57|3.77|5.58|3.78|5.58|3.78|5.56|3.76|0
1718953800000|2024-06-21 07:10:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1718954100000|2024-06-21 07:15:00|5.58|3.78|5.57|3.77|5.58|3.78|5.56|3.76|0
1718954400000|2024-06-21 07:20:00|5.58|3.78|5.59|3.79|5.59|3.79|5.57|3.77|0
1718954700000|2024-06-21 07:25:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1718955000000|2024-06-21 07:30:00|5.6|3.8|5.62|3.82|5.62|3.82|5.59|3.79|0
1718955300000|2024-06-21 07:35:00|5.61|3.81|5.61|3.81|5.63|3.83|5.61|3.81|0
1718955600000|2024-06-21 07:40:00|5.6|3.8|5.59|3.79|5.6|3.8|5.58|3.78|0
1718955900000|2024-06-21 07:45:00|5.58|3.78|5.61|3.81|5.61|3.81|5.58|3.78|0
1718956200000|2024-06-21 07:50:00|5.6|3.8|5.62|3.82|5.62|3.82|5.59|3.79|0
1718956500000|2024-06-21 07:55:00|5.61|3.81|5.61|3.81|5.62|3.82|5.6|3.8|0
1718956800000|2024-06-21 08:00:00|5.6|3.8|5.6|3.8|5.61|3.81|5.59|3.79|0
1718957100000|2024-06-21 08:05:00|5.59|3.79|5.62|3.82|5.62|3.82|5.59|3.79|0
1718957400000|2024-06-21 08:10:00|5.61|3.81|5.63|3.83|5.63|3.83|5.61|3.81|0
1718957700000|2024-06-21 08:15:00|5.62|3.82|5.64|3.84|5.65|3.85|5.62|3.82|0
1718958000000|2024-06-21 08:20:00|5.65|3.85|5.66|3.86|5.66|3.86|5.64|3.84|0
1718958300000|2024-06-21 08:25:00|5.65|3.85|5.55|3.75|5.65|3.85|5.43|3.63|0
1718958600000|2024-06-21 08:30:00|5.56|3.76|5.54|3.74|5.56|3.76|5.54|3.74|0
1718958900000|2024-06-21 08:35:00|5.55|3.75|5.57|3.77|5.57|3.77|5.54|3.74|0
1718959200000|2024-06-21 08:40:00|5.58|3.78|5.55|3.75|5.59|3.79|5.55|3.75|0
1718959500000|2024-06-21 08:45:00|5.54|3.74|5.54|3.74|5.55|3.75|5.53|3.73|0
1718959800000|2024-06-21 08:50:00|5.53|3.73|5.56|3.76|5.56|3.76|5.53|3.73|0
1718960100000|2024-06-21 08:55:00|5.55|3.75|5.55|3.75|5.57|3.77|5.55|3.75|0
1718960400000|2024-06-21 09:00:00|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1718960700000|2024-06-21 09:05:00|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1718961000000|2024-06-21 09:10:00|5.54|3.74|5.56|3.76|5.56|3.76|5.54|3.74|0
1718961300000|2024-06-21 09:15:00|5.57|3.77|5.54|3.74|5.57|3.77|5.54|3.74|0
1718961600000|2024-06-21 09:20:00|5.53|3.73|5.52|3.72|5.54|3.74|5.52|3.72|0
1718961900000|2024-06-21 09:25:00|5.53|3.73|5.51|3.71|5.53|3.73|5.51|3.71|0
1718962200000|2024-06-21 09:30:00|5.52|3.72|5.51|3.71|5.52|3.72|5.5|3.7|0
1718962500000|2024-06-21 09:35:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1718962800000|2024-06-21 09:40:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1718963100000|2024-06-21 09:45:00|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1718963400000|2024-06-21 09:50:00|5.52|3.72|5.5|3.7|5.52|3.72|5.49|3.69|0
1718963700000|2024-06-21 09:55:00|5.51|3.71|5.51|3.71|5.52|3.72|5.5|3.7|0
1718964000000|2024-06-21 10:00:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1718964300000|2024-06-21 10:05:00|5.49|3.69|5.51|3.71|5.51|3.71|5.49|3.69|0
1718964600000|2024-06-21 10:10:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1718964900000|2024-06-21 10:15:00|5.49|3.69|5.5|3.7|5.5|3.7|5.48|3.68|0
1718965200000|2024-06-21 10:20:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1718965500000|2024-06-21 10:25:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1718965800000|2024-06-21 10:30:00|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1718966100000|2024-06-21 10:35:00|5.52|3.72|5.51|3.71|5.53|3.73|5.51|3.71|0
1718966400000|2024-06-21 10:40:00|5.5|3.7|5.49|3.69|5.51|3.71|5.49|3.69|0
1718966700000|2024-06-21 10:45:00|5.5|3.7|5.51|3.71|5.51|3.71|5.49|3.69|0
1718967000000|2024-06-21 10:50:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1718967300000|2024-06-21 10:55:00|5.51|3.71|5.5|3.7|5.51|3.71|5.49|3.69|0
1718967600000|2024-06-21 11:00:00|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1718967900000|2024-06-21 11:05:00|5.46|3.66|5.46|3.66|5.47|3.67|5.45|3.65|0
1718968200000|2024-06-21 11:10:00|5.47|3.67|5.48|3.68|5.48|3.68|5.47|3.67|0
1718968500000|2024-06-21 11:15:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1718968800000|2024-06-21 11:20:00|5.47|3.67|5.47|3.67|5.48|3.68|5.46|3.66|0
1718969100000|2024-06-21 11:25:00|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1718969400000|2024-06-21 11:30:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1718969700000|2024-06-21 11:35:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1718970000000|2024-06-21 11:40:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1718970300000|2024-06-21 11:45:00|5.49|3.69|5.49|3.69|5.5|3.7|5.48|3.68|0
1718970600000|2024-06-21 11:50:00|5.5|3.7|5.52|3.72|5.52|3.72|5.49|3.69|0
1718970900000|2024-06-21 11:55:00|5.51|3.71|5.51|3.71|5.52|3.72|5.5|3.7|0
1718971200000|2024-06-21 12:00:00|5.52|3.72|5.5|3.7|5.53|3.73|5.5|3.7|0
1718971500000|2024-06-21 12:05:00|5.51|3.71|5.51|3.71|5.52|3.72|5.5|3.7|0
1718971800000|2024-06-21 12:10:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1718972100000|2024-06-21 12:15:00|5.53|3.73|5.51|3.71|5.53|3.73|5.51|3.71|0
1718972400000|2024-06-21 12:20:00|5.52|3.72|5.54|3.74|5.54|3.74|5.51|3.71|0
1718972700000|2024-06-21 12:25:00|5.53|3.73|5.53|3.73|5.54|3.74|5.52|3.72|0
1718973000000|2024-06-21 12:30:00|5.52|3.72|5.54|3.74|5.56|3.76|5.52|3.72|0
1718973300000|2024-06-21 12:35:00|5.53|3.73|5.53|3.73|5.54|3.74|5.52|3.72|0
1718973600000|2024-06-21 12:40:00|5.52|3.72|5.51|3.71|5.54|3.74|5.51|3.71|0
1718973900000|2024-06-21 12:45:00|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1718974200000|2024-06-21 12:50:00|5.52|3.72|5.51|3.71|5.52|3.72|5.5|3.7|0
1718974500000|2024-06-21 12:55:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1718974800000|2024-06-21 13:00:00|5.5|3.7|5.52|3.72|5.53|3.73|5.5|3.7|0
1718975100000|2024-06-21 13:05:00|5.53|3.73|5.52|3.72|5.53|3.73|5.51|3.71|0
1718975400000|2024-06-21 13:10:00|5.51|3.71|5.57|3.77|5.62|3.82|5.5|3.7|0
1718975700000|2024-06-21 13:15:00|5.58|3.78|5.56|3.76|5.58|3.78|5.56|3.76|0
1718976000000|2024-06-21 13:20:00|5.57|3.77|5.57|3.77|5.57|3.77|5.55|3.75|0
1718976300000|2024-06-21 13:25:00|5.58|3.78|5.64|3.84|5.65|3.85|5.58|3.78|0
1718976600000|2024-06-21 13:30:00|5.62|3.82|5.61|3.81|5.66|3.86|5.61|3.81|0
1718976900000|2024-06-21 13:35:00|5.62|3.82|5.53|3.73|5.63|3.83|5.5|3.7|0
1718977200000|2024-06-21 13:40:00|5.54|3.74|5.5|3.7|5.57|3.77|5.5|3.7|0
1718977500000|2024-06-21 13:45:00|5.53|3.73|5.54|3.74|5.61|3.81|5.52|3.72|0
1718977800000|2024-06-21 13:50:00|5.53|3.73|5.58|3.78|5.6|3.8|5.53|3.73|0
1718978100000|2024-06-21 13:55:00|5.57|3.77|5.54|3.74|5.58|3.78|5.53|3.73|0
1718978400000|2024-06-21 14:00:00|5.53|3.73|5.53|3.73|5.54|3.74|5.51|3.71|0
1718978700000|2024-06-21 14:05:00|5.54|3.74|5.52|3.72|5.55|3.75|5.51|3.71|0
1718979000000|2024-06-21 14:10:00|5.53|3.73|5.49|3.69|5.53|3.73|5.49|3.69|0
1718979300000|2024-06-21 14:15:00|5.48|3.68|5.49|3.69|5.5|3.7|5.47|3.67|0
1718979600000|2024-06-21 14:20:00|5.48|3.68|5.52|3.72|5.53|3.73|5.48|3.68|0
1718979900000|2024-06-21 14:25:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1718980200000|2024-06-21 14:30:00|5.51|3.71|5.58|3.78|5.58|3.78|5.43|3.63|0
1718980500000|2024-06-21 14:35:00|5.57|3.77|5.57|3.77|5.58|3.78|5.54|3.74|0
1718980800000|2024-06-21 14:40:00|5.56|3.76|5.57|3.77|5.58|3.78|5.55|3.75|0
1718981100000|2024-06-21 14:45:00|5.56|3.76|5.52|3.72|5.56|3.76|5.52|3.72|0
1718981400000|2024-06-21 14:50:00|5.53|3.73|5.54|3.74|5.54|3.74|5.51|3.71|0
1718981700000|2024-06-21 14:55:00|5.53|3.73|5.51|3.71|5.55|3.75|5.51|3.71|0
1718982000000|2024-06-21 15:00:00|5.5|3.7|5.5|3.7|5.51|3.71|5.48|3.68|0
1718982300000|2024-06-21 15:05:00|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1718982600000|2024-06-21 15:10:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1718982900000|2024-06-21 15:15:00|5.52|3.72|5.48|3.68|5.52|3.72|5.48|3.68|0
1718983200000|2024-06-21 15:20:00|5.49|3.69|5.51|3.71|5.52|3.72|5.48|3.68|0
1718983500000|2024-06-21 15:25:00|5.52|3.72|5.54|3.74|5.54|3.74|5.51|3.71|0
1718983800000|2024-06-21 15:30:00|5.55|3.75|5.56|3.76|5.57|3.77|5.54|3.74|0
1718984100000|2024-06-21 15:35:00|5.55|3.75|5.53|3.73|5.55|3.75|5.51|3.71|0
1718984400000|2024-06-21 15:40:00|5.54|3.74|5.52|3.72|5.54|3.74|5.51|3.71|0
1718984700000|2024-06-21 15:45:00|5.51|3.71|5.49|3.69|5.52|3.72|5.48|3.68|0
1718985000000|2024-06-21 15:50:00|5.48|3.68|5.47|3.67|5.49|3.69|5.47|3.67|0
1718985300000|2024-06-21 15:55:00|5.46|3.66|5.46|3.66|5.48|3.68|5.46|3.66|0
1718985600000|2024-06-21 16:00:00|5.45|3.65|5.45|3.65|5.47|3.67|5.45|3.65|0
1718985900000|2024-06-21 16:05:00|5.46|3.66|5.47|3.67|5.48|3.68|5.46|3.66|0
1718986200000|2024-06-21 16:10:00|5.48|3.68|5.48|3.68|5.48|3.68|5.46|3.66|0
1718986500000|2024-06-21 16:15:00|5.47|3.67|5.46|3.66|5.48|3.68|5.45|3.65|0
1718986800000|2024-06-21 16:20:00|5.47|3.67|5.48|3.68|5.48|3.68|5.46|3.66|0
1718987100000|2024-06-21 16:25:00|5.49|3.69|5.47|3.67|5.49|3.69|5.47|3.67|0
1718987400000|2024-06-21 16:30:00|5.48|3.68|4.83|3.03|5.59|3.79|4.82|3.02|0
1718987700000|2024-06-21 16:35:00|4.84|3.04|4.84|3.04|4.84|3.04|4.83|3.03|0
1718988000000|2024-06-21 16:40:00|4.83|3.03|4.85|3.05|4.85|3.05|4.83|3.03|0
1718988300000|2024-06-21 16:45:00|4.84|3.04|4.86|3.06|4.86|3.06|4.84|3.04|0
1718988600000|2024-06-21 16:50:00|4.87|3.07|4.85|3.05|4.88|3.08|4.84|3.04|0
1718988900000|2024-06-21 16:55:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1718989200000|2024-06-21 17:00:00|4.88|3.08|4.86|3.06|4.89|3.09|4.86|3.06|0
1718989500000|2024-06-21 17:05:00|4.87|3.07|4.87|3.07|4.88|3.08|4.86|3.06|0
1718989800000|2024-06-21 17:10:00|4.86|3.06|4.87|3.07|4.87|3.07|4.85|3.05|0
1718990100000|2024-06-21 17:15:00|4.86|3.06|4.9|3.1|4.9|3.1|4.86|3.06|0
1718990400000|2024-06-21 17:20:00|4.91|3.11|4.91|3.11|4.91|3.11|4.89|3.09|0
1718990700000|2024-06-21 17:25:00|4.9|3.1|4.9|3.1|4.91|3.11|4.89|3.09|0
1718991000000|2024-06-21 17:30:00|4.91|3.11|4.92|3.12|4.93|3.13|4.9|3.1|0
1718991300000|2024-06-21 17:35:00|4.91|3.11|4.91|3.11|4.94|3.14|4.91|3.11|0
1718991600000|2024-06-21 17:40:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1718991900000|2024-06-21 17:45:00|4.91|3.11|4.91|3.11|4.92|3.12|4.9|3.1|0
1718992200000|2024-06-21 17:50:00|4.9|3.1|4.88|3.08|4.91|3.11|4.87|3.07|0
1718992500000|2024-06-21 17:55:00|4.89|3.09|4.91|3.11|4.91|3.11|4.88|3.08|0
1718992800000|2024-06-21 18:00:00|4.9|3.1|4.92|3.12|4.92|3.12|4.9|3.1|0
1718993100000|2024-06-21 18:05:00|4.91|3.11|4.9|3.1|4.92|3.12|4.9|3.1|0
1718993400000|2024-06-21 18:10:00|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1718993700000|2024-06-21 18:15:00|4.88|3.08|4.87|3.07|4.89|3.09|4.86|3.06|0
1718994000000|2024-06-21 18:20:00|4.88|3.08|4.88|3.08|4.89|3.09|4.86|3.06|0
1718994300000|2024-06-21 18:25:00|4.87|3.07|4.86|3.06|4.88|3.08|4.86|3.06|0
1718994600000|2024-06-21 18:30:00|4.87|3.07|4.88|3.08|4.88|3.08|4.86|3.06|0
1718994900000|2024-06-21 18:35:00|4.87|3.07|4.89|3.09|4.9|3.1|4.87|3.07|0
1718995200000|2024-06-21 18:40:00|4.88|3.08|4.89|3.09|4.9|3.1|4.88|3.08|0
1718995500000|2024-06-21 18:45:00|4.88|3.08|4.89|3.09|4.89|3.09|4.87|3.07|0
1718995800000|2024-06-21 18:50:00|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1718996100000|2024-06-21 18:55:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1718996400000|2024-06-21 19:00:00|4.89|3.09|4.87|3.07|4.89|3.09|4.86|3.06|0
1718996700000|2024-06-21 19:05:00|4.86|3.06|4.87|3.07|4.87|3.07|4.85|3.05|0
1718997000000|2024-06-21 19:10:00|4.86|3.06|4.87|3.07|4.87|3.07|4.85|3.05|0
1718997300000|2024-06-21 19:15:00|4.86|3.06|4.86|3.06|4.87|3.07|4.85|3.05|0
1718997600000|2024-06-21 19:20:00|4.87|3.07|4.86|3.06|4.87|3.07|4.85|3.05|0
1718997900000|2024-06-21 19:25:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1718998200000|2024-06-21 19:30:00|4.88|3.08|4.86|3.06|4.88|3.08|4.86|3.06|0
1718998500000|2024-06-21 19:35:00|4.87|3.07|4.86|3.06|4.87|3.07|4.85|3.05|0
1718998800000|2024-06-21 19:40:00|4.87|3.07|4.86|3.06|4.88|3.08|4.86|3.06|0
1718999100000|2024-06-21 19:45:00|4.87|3.07|4.88|3.08|4.89|3.09|4.86|3.06|0
1718999400000|2024-06-21 19:50:00|4.89|3.09|4.84|3.04|4.89|3.09|4.82|3.02|0
1718999700000|2024-06-21 19:55:00|4.85|3.05|4.86|3.06|4.88|3.08|4.84|3.04|0
1719000000000|2024-06-21 20:00:00|4.87|3.07|4.87|3.07|4.88|3.08|4.86|3.06|0
1719000300000|2024-06-21 20:05:00|4.86|3.06|4.86|3.06|4.87|3.07|4.85|3.05|0
1719000600000|2024-06-21 20:10:00|4.85|3.05|4.84|3.04|4.86|3.06|4.83|3.03|0
1719189000000|2024-06-24 00:30:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1719189900000|2024-06-24 00:45:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1719190200000|2024-06-24 00:50:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1719190500000|2024-06-24 00:55:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1719191100000|2024-06-24 01:05:00|4.9|3.1|4.91|3.11|4.91|3.11|4.89|3.09|0
1719191400000|2024-06-24 01:10:00|4.92|3.12|4.95|3.15|4.96|3.16|4.92|3.12|0
1719191700000|2024-06-24 01:15:00|4.96|3.16|4.98|3.18|5|3.2|4.96|3.16|0
1719192000000|2024-06-24 01:20:00|4.99|3.19|4.97|3.17|5|3.2|4.97|3.17|0
1719192300000|2024-06-24 01:25:00|4.96|3.16|4.97|3.17|4.97|3.17|4.95|3.15|0
1719192600000|2024-06-24 01:30:00|4.96|3.16|4.99|3.19|5|3.2|4.96|3.16|0
1719192900000|2024-06-24 01:35:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1719193500000|2024-06-24 01:45:00|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1719193800000|2024-06-24 01:50:00|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1719194100000|2024-06-24 01:55:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1719194700000|2024-06-24 02:05:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1719195600000|2024-06-24 02:20:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1719195900000|2024-06-24 02:25:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1719196200000|2024-06-24 02:30:00|4.97|3.17|4.97|3.17|4.98|3.18|4.96|3.16|0
1719196500000|2024-06-24 02:35:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1719196800000|2024-06-24 02:40:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1719197100000|2024-06-24 02:45:00|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1719197400000|2024-06-24 02:50:00|4.98|3.18|4.98|3.18|4.98|3.18|4.98|3.18|0
1719198000000|2024-06-24 03:00:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1719198300000|2024-06-24 03:05:00|4.98|3.18|4.97|3.17|4.98|3.18|4.97|3.17|0
1719199500000|2024-06-24 03:25:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1719199800000|2024-06-24 03:30:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1719200100000|2024-06-24 03:35:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1719201000000|2024-06-24 03:50:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1719201300000|2024-06-24 03:55:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1719201600000|2024-06-24 04:00:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1719201900000|2024-06-24 04:05:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1719202200000|2024-06-24 04:10:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1719202500000|2024-06-24 04:15:00|4.97|3.17|4.97|3.17|4.97|3.17|4.97|3.17|0
1719202800000|2024-06-24 04:20:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1719203100000|2024-06-24 04:25:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1719203700000|2024-06-24 04:35:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1719204000000|2024-06-24 04:40:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1719204300000|2024-06-24 04:45:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1719205200000|2024-06-24 05:00:00|4.94|3.14|4.93|3.13|4.95|3.15|4.93|3.13|0
1719205500000|2024-06-24 05:05:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1719205800000|2024-06-24 05:10:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1719206100000|2024-06-24 05:15:00|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1719206400000|2024-06-24 05:20:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1719206700000|2024-06-24 05:25:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1719207600000|2024-06-24 05:40:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1719207900000|2024-06-24 05:45:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1719208800000|2024-06-24 06:00:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1719209100000|2024-06-24 06:05:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1719209400000|2024-06-24 06:10:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1719210000000|2024-06-24 06:20:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1719210300000|2024-06-24 06:25:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1719210600000|2024-06-24 06:30:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1719210900000|2024-06-24 06:35:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1719211200000|2024-06-24 06:40:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1719211800000|2024-06-24 06:50:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1719212100000|2024-06-24 06:55:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1719212400000|2024-06-24 07:00:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1719212700000|2024-06-24 07:05:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1719213000000|2024-06-24 07:10:00|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1719213300000|2024-06-24 07:15:00|4.9|3.1|4.89|3.09|4.91|3.11|4.89|3.09|0
1719213600000|2024-06-24 07:20:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1719213900000|2024-06-24 07:25:00|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1719214200000|2024-06-24 07:30:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1719214500000|2024-06-24 07:35:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1719214800000|2024-06-24 07:40:00|4.87|3.07|4.87|3.07|4.88|3.08|4.86|3.06|0
1719215100000|2024-06-24 07:45:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1719215400000|2024-06-24 07:50:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1719215700000|2024-06-24 07:55:00|4.84|3.04|4.85|3.05|4.85|3.05|4.84|3.04|0
1719216000000|2024-06-24 08:00:00|4.84|3.04|4.86|3.06|4.86|3.06|4.84|3.04|0
1719216300000|2024-06-24 08:05:00|4.85|3.05|4.84|3.04|4.86|3.06|4.84|3.04|0
1719216600000|2024-06-24 08:10:00|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1719216900000|2024-06-24 08:15:00|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1719217200000|2024-06-24 08:20:00|4.83|3.03|4.83|3.03|4.84|3.04|4.83|3.03|0
1719217500000|2024-06-24 08:25:00|4.82|3.02|4.82|3.02|4.82|3.02|4.82|3.02|0
1719217800000|2024-06-24 08:30:00|4.83|3.03|4.84|3.04|4.84|3.04|4.83|3.03|0
1719218100000|2024-06-24 08:35:00|4.83|3.03|4.83|3.03|4.84|3.04|4.83|3.03|0
1719218400000|2024-06-24 08:40:00|4.84|3.04|4.83|3.03|4.84|3.04|4.83|3.03|0
1719219000000|2024-06-24 08:50:00|4.84|3.04|4.85|3.05|4.85|3.05|4.83|3.03|0
1719219300000|2024-06-24 08:55:00|4.84|3.04|4.84|3.04|4.85|3.05|4.84|3.04|0
1719219600000|2024-06-24 09:00:00|4.85|3.05|4.85|3.05|4.85|3.05|4.85|3.05|0
1719219900000|2024-06-24 09:05:00|4.84|3.04|4.84|3.04|4.85|3.05|4.83|3.03|0
1719220200000|2024-06-24 09:10:00|4.85|3.05|4.85|3.05|4.85|3.05|4.84|3.04|0
1719220500000|2024-06-24 09:15:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1719220800000|2024-06-24 09:20:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1719221100000|2024-06-24 09:25:00|4.84|3.04|4.9|3.1|4.9|3.1|4.84|3.04|0
1719221400000|2024-06-24 09:30:00|4.83|3.03|5.04|3.24|5.17|3.37|4.8|3|0
1719221700000|2024-06-24 09:35:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1719222000000|2024-06-24 09:40:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1719222300000|2024-06-24 09:45:00|5.06|3.26|5.06|3.26|5.07|3.27|5.05|3.25|0
1719222600000|2024-06-24 09:50:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1719222900000|2024-06-24 09:55:00|5.06|3.26|5.05|3.25|5.07|3.27|5.05|3.25|0
1719223200000|2024-06-24 10:00:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1719223500000|2024-06-24 10:05:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1719223800000|2024-06-24 10:10:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1719224100000|2024-06-24 10:15:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1719224400000|2024-06-24 10:20:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1719224700000|2024-06-24 10:25:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1719225000000|2024-06-24 10:30:00|5.03|3.23|5.05|3.25|5.05|3.25|5.03|3.23|0
1719225300000|2024-06-24 10:35:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1719225600000|2024-06-24 10:40:00|5.03|3.23|5.03|3.23|5.04|3.24|5.02|3.22|0
1719225900000|2024-06-24 10:45:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1719226200000|2024-06-24 10:50:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1719226500000|2024-06-24 10:55:00|5.03|3.23|5.02|3.22|5.03|3.23|5.02|3.22|0
1719226800000|2024-06-24 11:00:00|5.01|3.21|5.01|3.21|5.02|3.22|5.01|3.21|0
1719227100000|2024-06-24 11:05:00|5.02|3.22|5.02|3.22|5.02|3.22|5.02|3.22|0
1719227400000|2024-06-24 11:10:00|5.01|3.21|5.01|3.21|5.02|3.22|5.01|3.21|0
1719227700000|2024-06-24 11:15:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1719228000000|2024-06-24 11:20:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1719228300000|2024-06-24 11:25:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1719228600000|2024-06-24 11:30:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1719228900000|2024-06-24 11:35:00|5.03|3.23|5.03|3.23|5.04|3.24|5.02|3.22|0
1719229200000|2024-06-24 11:40:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1719229500000|2024-06-24 11:45:00|5.03|3.23|5.06|3.26|5.06|3.26|5.02|3.22|0
1719229800000|2024-06-24 11:50:00|5.05|3.25|5.08|3.28|5.08|3.28|5.05|3.25|0
1719230100000|2024-06-24 11:55:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1719230400000|2024-06-24 12:00:00|5.09|3.29|5.11|3.31|5.11|3.31|5.08|3.28|0
1719230700000|2024-06-24 12:05:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1719231000000|2024-06-24 12:10:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1719231300000|2024-06-24 12:15:00|5.09|3.29|5.09|3.29|5.1|3.3|5.08|3.28|0
1719231600000|2024-06-24 12:20:00|5.08|3.28|5.06|3.26|5.08|3.28|5.06|3.26|0
1719231900000|2024-06-24 12:25:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1719232200000|2024-06-24 12:30:00|5.06|3.26|5.08|3.28|5.08|3.28|5.06|3.26|0
1719232500000|2024-06-24 12:35:00|5.09|3.29|5.11|3.31|5.11|3.31|5.09|3.29|0
1719232800000|2024-06-24 12:40:00|5.1|3.3|5.1|3.3|5.12|3.32|5.1|3.3|0
1719233100000|2024-06-24 12:45:00|5.09|3.29|5.11|3.31|5.11|3.31|5.09|3.29|0
1719233400000|2024-06-24 12:50:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1719233700000|2024-06-24 12:55:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1719234000000|2024-06-24 13:00:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1719234300000|2024-06-24 13:05:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1719234600000|2024-06-24 13:10:00|5.13|3.33|5.14|3.34|5.14|3.34|5.12|3.32|0
1719234900000|2024-06-24 13:15:00|5.13|3.33|5.13|3.33|5.13|3.33|5.12|3.32|0
1719235200000|2024-06-24 13:20:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1719235500000|2024-06-24 13:25:00|5.13|3.33|5.11|3.31|5.13|3.33|5.11|3.31|0
1719235800000|2024-06-24 13:30:00|5.12|3.32|5.11|3.31|5.13|3.33|5.1|3.3|0
1719236100000|2024-06-24 13:35:00|5.12|3.32|5.1|3.3|5.12|3.32|5.1|3.3|0
1719236400000|2024-06-24 13:40:00|5.11|3.31|5.14|3.34|5.15|3.35|5.1|3.3|0
1719236700000|2024-06-24 13:45:00|5.13|3.33|5.13|3.33|5.13|3.33|5.11|3.31|0
1719237000000|2024-06-24 13:50:00|5.12|3.32|5.04|3.24|5.12|3.32|5.04|3.24|0
1719237300000|2024-06-24 13:55:00|5.05|3.25|5.02|3.22|5.05|3.25|5.01|3.21|0
1719237600000|2024-06-24 14:00:00|5.01|3.21|4.98|3.18|5.02|3.22|4.97|3.17|0
1719237900000|2024-06-24 14:05:00|4.99|3.19|4.93|3.13|4.99|3.19|4.93|3.13|0
1719238200000|2024-06-24 14:10:00|4.94|3.14|4.96|3.16|4.97|3.17|4.93|3.13|0
1719238500000|2024-06-24 14:15:00|4.95|3.15|4.97|3.17|5|3.2|4.95|3.15|0
1719238800000|2024-06-24 14:20:00|4.98|3.18|4.96|3.16|4.98|3.18|4.95|3.15|0
1719239100000|2024-06-24 14:25:00|4.97|3.17|5.04|3.24|5.05|3.25|4.97|3.17|0
1719239400000|2024-06-24 14:30:00|5.05|3.25|5.01|3.21|5.05|3.25|4.99|3.19|0
1719239700000|2024-06-24 14:35:00|5|3.2|4.99|3.19|5.01|3.21|4.98|3.18|0
1719240000000|2024-06-24 14:40:00|5|3.2|5.04|3.24|5.05|3.25|5|3.2|0
1719240300000|2024-06-24 14:45:00|5.03|3.23|5.08|3.28|5.08|3.28|5.03|3.23|0
1719240600000|2024-06-24 14:50:00|5.09|3.29|5.06|3.26|5.09|3.29|5.05|3.25|0
1719240900000|2024-06-24 14:55:00|5.05|3.25|5|3.2|5.06|3.26|5|3.2|0
1719241200000|2024-06-24 15:00:00|5.01|3.21|5.01|3.21|5.02|3.22|4.99|3.19|0
1719241500000|2024-06-24 15:05:00|5|3.2|5.01|3.21|5.02|3.22|5|3.2|0
1719241800000|2024-06-24 15:10:00|5|3.2|4.99|3.19|5.01|3.21|4.99|3.19|0
1719242100000|2024-06-24 15:15:00|5|3.2|4.98|3.18|5.01|3.21|4.98|3.18|0
1719242400000|2024-06-24 15:20:00|4.99|3.19|5.02|3.22|5.02|3.22|4.98|3.18|0
1719242700000|2024-06-24 15:25:00|5.01|3.21|4.99|3.19|5.03|3.23|4.98|3.18|0
1719243000000|2024-06-24 15:30:00|5|3.2|4.99|3.19|5.01|3.21|4.98|3.18|0
1719243300000|2024-06-24 15:35:00|5|3.2|4.99|3.19|5|3.2|4.98|3.18|0
1719243600000|2024-06-24 15:40:00|4.98|3.18|5|3.2|5|3.2|4.98|3.18|0
1719243900000|2024-06-24 15:45:00|4.99|3.19|5|3.2|5.01|3.21|4.99|3.19|0
1719244200000|2024-06-24 15:50:00|5.01|3.21|5|3.2|5.02|3.22|5|3.2|0
1719244500000|2024-06-24 15:55:00|5.01|3.21|4.99|3.19|5.01|3.21|4.99|3.19|0
1719244800000|2024-06-24 16:00:00|4.98|3.18|4.99|3.19|5|3.2|4.98|3.18|0
1719245100000|2024-06-24 16:05:00|5|3.2|5.01|3.21|5.02|3.22|5|3.2|0
1719245400000|2024-06-24 16:10:00|5|3.2|5|3.2|5.02|3.22|4.99|3.19|0
1719245700000|2024-06-24 16:15:00|4.99|3.19|4.97|3.17|5|3.2|4.97|3.17|0
1719246000000|2024-06-24 16:20:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1719246300000|2024-06-24 16:25:00|4.99|3.19|4.98|3.18|4.99|3.19|4.97|3.17|0
1719246600000|2024-06-24 16:30:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1719246900000|2024-06-24 16:35:00|4.97|3.17|4.98|3.18|4.98|3.18|4.96|3.16|0
1719247200000|2024-06-24 16:40:00|4.97|3.17|5|3.2|5.01|3.21|4.97|3.17|0
1719247500000|2024-06-24 16:45:00|5.01|3.21|5|3.2|5.01|3.21|4.99|3.19|0
1719247800000|2024-06-24 16:50:00|5.01|3.21|5.02|3.22|5.02|3.22|5|3.2|0
1719248100000|2024-06-24 16:55:00|5.01|3.21|5.04|3.24|5.05|3.25|5.01|3.21|0
1719248400000|2024-06-24 17:00:00|5.03|3.23|5.03|3.23|5.04|3.24|5.02|3.22|0
1719248700000|2024-06-24 17:05:00|5.04|3.24|5.09|3.29|5.1|3.3|5.04|3.24|0
1719249000000|2024-06-24 17:10:00|5.08|3.28|5.1|3.3|5.11|3.31|5.08|3.28|0
1719249300000|2024-06-24 17:15:00|5.09|3.29|5.09|3.29|5.09|3.29|5.07|3.27|0
1719249600000|2024-06-24 17:20:00|5.08|3.28|5.1|3.3|5.11|3.31|5.08|3.28|0
1719249900000|2024-06-24 17:25:00|5.11|3.31|5|3.2|5.11|3.31|4.96|3.16|0
1719250200000|2024-06-24 17:30:00|5.01|3.21|5.04|3.24|5.04|3.24|5|3.2|0
1719250500000|2024-06-24 17:35:00|5.03|3.23|4.98|3.18|5.03|3.23|4.98|3.18|0
1719250800000|2024-06-24 17:40:00|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1719251100000|2024-06-24 17:45:00|5.01|3.21|5.01|3.21|5.02|3.22|5|3.2|0
1719251400000|2024-06-24 17:50:00|5|3.2|5.01|3.21|5.03|3.23|5|3.2|0
1719251700000|2024-06-24 17:55:00|5|3.2|5.02|3.22|5.02|3.22|4.99|3.19|0
1719252000000|2024-06-24 18:00:00|5.01|3.21|5.03|3.23|5.04|3.24|5.01|3.21|0
1719252300000|2024-06-24 18:05:00|5.02|3.22|5.02|3.22|5.03|3.23|5.01|3.21|0
1719252600000|2024-06-24 18:10:00|5.03|3.23|5.04|3.24|5.04|3.24|5.02|3.22|0
1719252900000|2024-06-24 18:15:00|5.03|3.23|5.03|3.23|5.05|3.25|5.02|3.22|0
1719253200000|2024-06-24 18:20:00|5.02|3.22|5.03|3.23|5.04|3.24|5.01|3.21|0
1719253500000|2024-06-24 18:25:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1719253800000|2024-06-24 18:30:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1719254100000|2024-06-24 18:35:00|5.03|3.23|5.01|3.21|5.04|3.24|5.01|3.21|0
1719254400000|2024-06-24 18:40:00|5.02|3.22|5.01|3.21|5.02|3.22|5|3.2|0
1719254700000|2024-06-24 18:45:00|5|3.2|4.98|3.18|5|3.2|4.98|3.18|0
1719255000000|2024-06-24 18:50:00|4.97|3.17|4.99|3.19|4.99|3.19|4.97|3.17|0
1719255300000|2024-06-24 18:55:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1719255600000|2024-06-24 19:00:00|5|3.2|4.99|3.19|5|3.2|4.97|3.17|0
1719255900000|2024-06-24 19:05:00|4.98|3.18|4.97|3.17|4.99|3.19|4.97|3.17|0
1719256200000|2024-06-24 19:10:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1719256500000|2024-06-24 19:15:00|4.99|3.19|5|3.2|5.01|3.21|4.98|3.18|0
1719256800000|2024-06-24 19:20:00|4.99|3.19|5|3.2|5.01|3.21|4.99|3.19|0
1719257100000|2024-06-24 19:25:00|4.99|3.19|4.99|3.19|5|3.2|4.98|3.18|0
1719257400000|2024-06-24 19:30:00|5|3.2|5|3.2|5.01|3.21|4.99|3.19|0
1719257700000|2024-06-24 19:35:00|4.99|3.19|5|3.2|5.01|3.21|4.98|3.18|0
1719258000000|2024-06-24 19:40:00|4.99|3.19|5|3.2|5.01|3.21|4.99|3.19|0
1719258300000|2024-06-24 19:45:00|5.01|3.21|5.03|3.23|5.04|3.24|5|3.2|0
1719258600000|2024-06-24 19:50:00|5.04|3.24|4.96|3.16|5.05|3.25|4.95|3.15|0
1719258900000|2024-06-24 19:55:00|4.97|3.17|4.99|3.19|5.02|3.22|4.9|3.1|0
1719259200000|2024-06-24 20:00:00|4.98|3.18|4.99|3.19|5.02|3.22|4.98|3.18|0
1719259500000|2024-06-24 20:05:00|4.98|3.18|4.98|3.18|4.99|3.19|4.97|3.17|0
1719259800000|2024-06-24 20:10:00|4.97|3.17|4.98|3.18|4.99|3.19|4.97|3.17|0
1719260100000|2024-06-24 20:15:00|5.08|3.08|5.08|3.08|5.08|3.08|5.07|3.07|0
1719260400000|2024-06-24 20:20:00|5.09|3.09|5.09|3.09|5.09|3.09|5.09|3.09|0
1719260700000|2024-06-24 20:25:00|5.1|3.1|5.1|3.1|5.1|3.1|5.09|3.09|0
1719261000000|2024-06-24 20:30:00|5.11|3.11|5.09|3.09|5.11|3.11|5.09|3.09|0
1719261300000|2024-06-24 20:35:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1719261600000|2024-06-24 20:40:00|5.09|3.09|5.08|3.08|5.09|3.09|5.08|3.08|0
1719262200000|2024-06-24 20:50:00|5.09|3.09|5.08|3.08|5.09|3.09|5.08|3.08|0
1719262500000|2024-06-24 20:55:00|5.09|3.09|5.08|3.08|5.09|3.09|5.08|3.08|0
1719263100000|2024-06-24 21:05:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1719266400000|2024-06-24 22:00:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1719266700000|2024-06-24 22:05:00|5.07|3.07|5.07|3.07|5.07|3.07|5.07|3.07|0
1719267000000|2024-06-24 22:10:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1719267300000|2024-06-24 22:15:00|5.06|3.06|5.07|3.07|5.07|3.07|5.06|3.06|0
1719267600000|2024-06-24 22:20:00|5.06|3.06|5.06|3.06|5.07|3.07|5.06|3.06|0
1719270300000|2024-06-24 23:05:00|5.05|3.05|5.05|3.05|5.06|3.06|5.05|3.05|0
1719270600000|2024-06-24 23:10:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1719270900000|2024-06-24 23:15:00|5.05|3.05|5.05|3.05|5.06|3.06|5.05|3.05|0
1719272400000|2024-06-24 23:40:00|5.06|3.06|5.05|3.05|5.06|3.06|5.05|3.05|0
1719273000000|2024-06-24 23:50:00|5.04|3.04|5.04|3.04|5.05|3.05|5.04|3.04|0
1719273300000|2024-06-24 23:55:00|5.05|3.05|5.04|3.04|5.05|3.05|5.04|3.04|0
1719273600000|2024-06-25 00:00:00|5.05|3.05|5.05|3.05|5.05|3.05|5.04|3.04|0
1719274500000|2024-06-25 00:15:00|4.95|3.15|4.88|3.08|4.95|3.15|4.88|3.08|0
1719274800000|2024-06-25 00:20:00|4.81|3.01|4.92|3.12|4.96|3.16|4.81|3.01|0
1719275700000|2024-06-25 00:35:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1719276300000|2024-06-25 00:45:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1719276900000|2024-06-25 00:55:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1719277200000|2024-06-25 01:00:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1719277500000|2024-06-25 01:05:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1719277800000|2024-06-25 01:10:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1719278100000|2024-06-25 01:15:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1719278400000|2024-06-25 01:20:00|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1719278700000|2024-06-25 01:25:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1719279000000|2024-06-25 01:30:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1719279300000|2024-06-25 01:35:00|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1719279900000|2024-06-25 01:45:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1719280800000|2024-06-25 02:00:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1719281700000|2024-06-25 02:15:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1719282000000|2024-06-25 02:20:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1719283200000|2024-06-25 02:40:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1719283500000|2024-06-25 02:45:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1719284400000|2024-06-25 03:00:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1719285000000|2024-06-25 03:10:00|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1719285600000|2024-06-25 03:20:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1719285900000|2024-06-25 03:25:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1719287100000|2024-06-25 03:45:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1719287400000|2024-06-25 03:50:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1719287700000|2024-06-25 03:55:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1719288000000|2024-06-25 04:00:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1719288300000|2024-06-25 04:05:00|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1719288900000|2024-06-25 04:15:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1719289500000|2024-06-25 04:25:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1719289800000|2024-06-25 04:30:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1719290100000|2024-06-25 04:35:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1719291600000|2024-06-25 05:00:00|4.85|3.05|4.86|3.06|4.86|3.06|4.85|3.05|0
1719291900000|2024-06-25 05:05:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1719292200000|2024-06-25 05:10:00|4.86|3.06|4.86|3.06|4.86|3.06|4.85|3.05|0
1719292500000|2024-06-25 05:15:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1719292800000|2024-06-25 05:20:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1719293100000|2024-06-25 05:25:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1719293400000|2024-06-25 05:30:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1719294300000|2024-06-25 05:45:00|4.86|3.06|4.85|3.05|4.86|3.06|4.85|3.05|0
1719295200000|2024-06-25 06:00:00|4.86|3.06|4.86|3.06|4.86|3.06|4.86|3.06|0
1719295500000|2024-06-25 06:05:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1719295800000|2024-06-25 06:10:00|4.86|3.06|4.88|3.08|4.88|3.08|4.86|3.06|0
1719296100000|2024-06-25 06:15:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1719296400000|2024-06-25 06:20:00|4.88|3.08|4.96|3.16|4.96|3.16|4.88|3.08|0
1719296700000|2024-06-25 06:25:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1719297000000|2024-06-25 06:30:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1719297300000|2024-06-25 06:35:00|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1719297600000|2024-06-25 06:40:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1719297900000|2024-06-25 06:45:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1719298200000|2024-06-25 06:50:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1719298500000|2024-06-25 06:55:00|4.94|3.14|4.95|3.15|4.95|3.15|4.94|3.14|0
1719298800000|2024-06-25 07:00:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1719299100000|2024-06-25 07:05:00|4.97|3.17|4.97|3.17|4.97|3.17|4.96|3.16|0
1719299400000|2024-06-25 07:10:00|4.96|3.16|4.98|3.18|4.98|3.18|4.96|3.16|0
1719299700000|2024-06-25 07:15:00|4.99|3.19|4.98|3.18|4.99|3.19|4.97|3.17|0
1719300000000|2024-06-25 07:20:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1719300300000|2024-06-25 07:25:00|4.97|3.17|4.98|3.18|4.99|3.19|4.97|3.17|0
1719300600000|2024-06-25 07:30:00|4.99|3.19|4.98|3.18|4.99|3.19|4.97|3.17|0
1719300900000|2024-06-25 07:35:00|4.97|3.17|4.99|3.19|4.99|3.19|4.97|3.17|0
1719301200000|2024-06-25 07:40:00|4.98|3.18|5|3.2|5|3.2|4.98|3.18|0
1719301500000|2024-06-25 07:45:00|4.99|3.19|5|3.2|5|3.2|4.99|3.19|0
1719301800000|2024-06-25 07:50:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1719302100000|2024-06-25 07:55:00|5|3.2|5|3.2|5|3.2|4.99|3.19|0
1719302400000|2024-06-25 08:00:00|4.99|3.19|4.99|3.19|5.01|3.21|4.99|3.19|0
1719302700000|2024-06-25 08:05:00|5|3.2|4.98|3.18|5|3.2|4.98|3.18|0
1719303000000|2024-06-25 08:10:00|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1719303300000|2024-06-25 08:15:00|4.98|3.18|4.96|3.16|4.98|3.18|4.96|3.16|0
1719303600000|2024-06-25 08:20:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1719303900000|2024-06-25 08:25:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1719304200000|2024-06-25 08:30:00|4.95|3.15|4.93|3.13|4.95|3.15|4.93|3.13|0
1719304500000|2024-06-25 08:35:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1719304800000|2024-06-25 08:40:00|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1719305100000|2024-06-25 08:45:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1719305400000|2024-06-25 08:50:00|4.94|3.14|4.94|3.14|4.94|3.14|4.94|3.14|0
1719305700000|2024-06-25 08:55:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1719306000000|2024-06-25 09:00:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1719306300000|2024-06-25 09:05:00|4.93|3.13|4.92|3.12|4.93|3.13|4.91|3.11|0
1719306600000|2024-06-25 09:10:00|4.93|3.13|4.93|3.13|4.93|3.13|4.92|3.12|0
1719306900000|2024-06-25 09:15:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1719307200000|2024-06-25 09:20:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1719307500000|2024-06-25 09:25:00|4.91|3.11|4.9|3.1|4.92|3.12|4.9|3.1|0
1719308100000|2024-06-25 09:35:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1719308400000|2024-06-25 09:40:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1719308700000|2024-06-25 09:45:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1719309000000|2024-06-25 09:50:00|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1719309300000|2024-06-25 09:55:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1719309600000|2024-06-25 10:00:00|4.89|3.09|4.91|3.11|4.91|3.11|4.89|3.09|0
1719309900000|2024-06-25 10:05:00|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1719310200000|2024-06-25 10:10:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1719310500000|2024-06-25 10:15:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1719310800000|2024-06-25 10:20:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1719311100000|2024-06-25 10:25:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1719311400000|2024-06-25 10:30:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1719311700000|2024-06-25 10:35:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1719312000000|2024-06-25 10:40:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1719312300000|2024-06-25 10:45:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1719312600000|2024-06-25 10:50:00|4.92|3.12|4.91|3.11|4.92|3.12|4.9|3.1|0
1719312900000|2024-06-25 10:55:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1719313200000|2024-06-25 11:00:00|4.89|3.09|4.9|3.1|4.91|3.11|4.89|3.09|0
1719313500000|2024-06-25 11:05:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1719313800000|2024-06-25 11:10:00|4.91|3.11|4.89|3.09|4.91|3.11|4.89|3.09|0
1719314100000|2024-06-25 11:15:00|4.9|3.1|4.88|3.08|4.9|3.1|4.88|3.08|0
1719314400000|2024-06-25 11:20:00|4.89|3.09|4.91|3.11|4.91|3.11|4.89|3.09|0
1719314700000|2024-06-25 11:25:00|4.9|3.1|4.9|3.1|4.9|3.1|4.89|3.09|0
1719315000000|2024-06-25 11:30:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1719315300000|2024-06-25 11:35:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1719315600000|2024-06-25 11:40:00|4.91|3.11|4.92|3.12|4.93|3.13|4.91|3.11|0
1719315900000|2024-06-25 11:45:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1719316200000|2024-06-25 11:50:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1719316500000|2024-06-25 11:55:00|4.91|3.11|4.9|3.1|4.91|3.11|4.89|3.09|0
1719316800000|2024-06-25 12:00:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1719317100000|2024-06-25 12:05:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1719317400000|2024-06-25 12:10:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1719317700000|2024-06-25 12:15:00|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1719318000000|2024-06-25 12:20:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1719318300000|2024-06-25 12:25:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1719318600000|2024-06-25 12:30:00|4.89|3.09|4.9|3.1|4.91|3.11|4.89|3.09|0
1719318900000|2024-06-25 12:35:00|4.89|3.09|4.89|3.09|4.9|3.1|4.89|3.09|0
1719319200000|2024-06-25 12:40:00|4.9|3.1|4.92|3.12|4.92|3.12|4.89|3.09|0
1719319500000|2024-06-25 12:45:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1719319800000|2024-06-25 12:50:00|4.9|3.1|4.91|3.11|4.91|3.11|4.9|3.1|0
1719320100000|2024-06-25 12:55:00|4.9|3.1|4.89|3.09|4.91|3.11|4.89|3.09|0
1719320400000|2024-06-25 13:00:00|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1719320700000|2024-06-25 13:05:00|4.88|3.08|4.88|3.08|4.89|3.09|4.88|3.08|0
1719321000000|2024-06-25 13:10:00|4.89|3.09|4.88|3.08|4.89|3.09|4.87|3.07|0
1719321300000|2024-06-25 13:15:00|4.87|3.07|4.88|3.08|4.88|3.08|4.87|3.07|0
1719321600000|2024-06-25 13:20:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1719321900000|2024-06-25 13:25:00|4.88|3.08|4.88|3.08|4.89|3.09|4.87|3.07|0
1719322200000|2024-06-25 13:30:00|4.9|3.1|4.91|3.11|4.92|3.12|4.9|3.1|0
1719322500000|2024-06-25 13:35:00|4.92|3.12|4.92|3.12|4.93|3.13|4.91|3.11|0
1719322800000|2024-06-25 13:40:00|4.91|3.11|4.87|3.07|4.91|3.11|4.87|3.07|0
1719323100000|2024-06-25 13:45:00|4.88|3.08|4.91|3.11|4.91|3.11|4.86|3.06|0
1719323400000|2024-06-25 13:50:00|4.9|3.1|4.93|3.13|4.93|3.13|4.9|3.1|0
1719323700000|2024-06-25 13:55:00|4.92|3.12|4.94|3.14|4.94|3.14|4.92|3.12|0
1719324000000|2024-06-25 14:00:00|4.93|3.13|4.89|3.09|4.93|3.13|4.89|3.09|0
1719324300000|2024-06-25 14:05:00|4.9|3.1|4.9|3.1|4.91|3.11|4.88|3.08|0
1719324600000|2024-06-25 14:10:00|4.89|3.09|4.88|3.08|4.9|3.1|4.87|3.07|0
1719324900000|2024-06-25 14:15:00|4.87|3.07|4.89|3.09|4.91|3.11|4.87|3.07|0
1719325200000|2024-06-25 14:20:00|4.88|3.08|4.88|3.08|4.9|3.1|4.88|3.08|0
1719325500000|2024-06-25 14:25:00|4.89|3.09|4.88|3.08|4.89|3.09|4.88|3.08|0
1719325800000|2024-06-25 14:30:00|4.87|3.07|4.88|3.08|4.89|3.09|4.86|3.06|0
1719326100000|2024-06-25 14:35:00|4.89|3.09|4.93|3.13|4.95|3.15|4.87|3.07|0
1719326400000|2024-06-25 14:40:00|4.92|3.12|4.94|3.14|4.94|3.14|4.92|3.12|0
1719326700000|2024-06-25 14:45:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1719327000000|2024-06-25 14:50:00|4.95|3.15|4.95|3.15|4.96|3.16|4.94|3.14|0
1719327300000|2024-06-25 14:55:00|4.96|3.16|4.95|3.15|4.97|3.17|4.94|3.14|0
1719327600000|2024-06-25 15:00:00|4.94|3.14|4.94|3.14|4.96|3.16|4.94|3.14|0
1719327900000|2024-06-25 15:05:00|4.95|3.15|4.95|3.15|4.96|3.16|4.93|3.13|0
1719328200000|2024-06-25 15:10:00|4.96|3.16|4.92|3.12|4.96|3.16|4.92|3.12|0
1719328500000|2024-06-25 15:15:00|4.91|3.11|4.91|3.11|4.92|3.12|4.9|3.1|0
1719328800000|2024-06-25 15:20:00|4.9|3.1|4.92|3.12|4.93|3.13|4.9|3.1|0
1719329100000|2024-06-25 15:25:00|4.93|3.13|4.78|2.98|4.94|3.14|4.78|2.98|0
1719329400000|2024-06-25 15:30:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1719329700000|2024-06-25 15:35:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1719330000000|2024-06-25 15:40:00|4.79|2.99|4.78|2.98|4.79|2.99|4.77|2.97|0
1719330300000|2024-06-25 15:45:00|4.77|2.97|4.78|2.98|4.78|2.98|4.76|2.96|0
1719330600000|2024-06-25 15:50:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1719330900000|2024-06-25 15:55:00|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1719331200000|2024-06-25 16:00:00|4.77|2.97|4.77|2.97|4.78|2.98|4.76|2.96|0
1719331500000|2024-06-25 16:05:00|4.78|2.98|4.77|2.97|4.78|2.98|4.76|2.96|0
1719331800000|2024-06-25 16:10:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1719332100000|2024-06-25 16:15:00|4.79|2.99|4.79|2.99|4.8|3|4.78|2.98|0
1719332400000|2024-06-25 16:20:00|4.8|3|4.81|3.01|4.82|3.02|4.79|2.99|0
1719332700000|2024-06-25 16:25:00|4.8|3|4.81|3.01|4.81|3.01|4.79|2.99|0
1719333000000|2024-06-25 16:30:00|4.82|3.02|4.84|3.04|4.84|3.04|4.82|3.02|0
1719333300000|2024-06-25 16:35:00|4.83|3.03|4.82|3.02|4.84|3.04|4.82|3.02|0
1719333600000|2024-06-25 16:40:00|4.83|3.03|4.84|3.04|4.85|3.05|4.83|3.03|0
1719333900000|2024-06-25 16:45:00|4.85|3.05|4.84|3.04|4.87|3.07|4.84|3.04|0
1719334200000|2024-06-25 16:50:00|4.83|3.03|4.86|3.06|4.86|3.06|4.83|3.03|0
1719334500000|2024-06-25 16:55:00|4.87|3.07|4.85|3.05|4.87|3.07|4.85|3.05|0
1719334800000|2024-06-25 17:00:00|4.86|3.06|4.87|3.07|4.87|3.07|4.85|3.05|0
1719335100000|2024-06-25 17:05:00|4.86|3.06|4.84|3.04|4.87|3.07|4.84|3.04|0
1719335400000|2024-06-25 17:10:00|4.83|3.03|4.82|3.02|4.84|3.04|4.82|3.02|0
1719335700000|2024-06-25 17:15:00|4.83|3.03|4.83|3.03|4.84|3.04|4.82|3.02|0
1719336000000|2024-06-25 17:20:00|4.82|3.02|4.82|3.02|4.83|3.03|4.82|3.02|0
1719336300000|2024-06-25 17:25:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1719336600000|2024-06-25 17:30:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1719336900000|2024-06-25 17:35:00|4.8|3|4.8|3|4.81|3.01|4.79|2.99|0
1719337200000|2024-06-25 17:40:00|4.79|2.99|4.79|2.99|4.8|3|4.78|2.98|0
1719337500000|2024-06-25 17:45:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1719337800000|2024-06-25 17:50:00|4.77|2.97|4.78|2.98|4.79|2.99|4.77|2.97|0
1719338100000|2024-06-25 17:55:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1719338400000|2024-06-25 18:00:00|4.77|2.97|4.78|2.98|4.79|2.99|4.77|2.97|0
1719338700000|2024-06-25 18:05:00|4.77|2.97|4.77|2.97|4.78|2.98|4.76|2.96|0
1719339000000|2024-06-25 18:10:00|4.76|2.96|4.76|2.96|4.77|2.97|4.74|2.94|0
1719339300000|2024-06-25 18:15:00|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1719339600000|2024-06-25 18:20:00|4.77|2.97|4.75|2.95|4.77|2.97|4.75|2.95|0
1719339900000|2024-06-25 18:25:00|4.74|2.94|4.72|2.92|4.75|2.95|4.72|2.92|0
1719340200000|2024-06-25 18:30:00|4.73|2.93|4.74|2.94|4.74|2.94|4.72|2.92|0
1719340500000|2024-06-25 18:35:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1719340800000|2024-06-25 18:40:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1719341100000|2024-06-25 18:45:00|4.74|2.94|4.76|2.96|4.78|2.98|4.73|2.93|0
1719341400000|2024-06-25 18:50:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1719341700000|2024-06-25 18:55:00|4.75|2.95|4.74|2.94|4.77|2.97|4.74|2.94|0
1719342000000|2024-06-25 19:00:00|4.75|2.95|4.75|2.95|4.76|2.96|4.74|2.94|0
1719342300000|2024-06-25 19:05:00|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1719342600000|2024-06-25 19:10:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1719342900000|2024-06-25 19:15:00|4.73|2.93|4.73|2.93|4.74|2.94|4.72|2.92|0
1719343200000|2024-06-25 19:20:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1719343500000|2024-06-25 19:25:00|4.73|2.93|4.7|2.9|4.73|2.93|4.7|2.9|0
1719343800000|2024-06-25 19:30:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1719344100000|2024-06-25 19:35:00|4.73|2.93|4.66|2.86|4.78|2.98|4.63|2.83|0
1719344400000|2024-06-25 19:40:00|4.67|2.87|4.67|2.87|4.68|2.88|4.66|2.86|0
1719344700000|2024-06-25 19:45:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1719345000000|2024-06-25 19:50:00|4.69|2.89|4.67|2.87|4.7|2.9|4.67|2.87|0
1719345300000|2024-06-25 19:55:00|4.68|2.88|4.64|2.84|4.68|2.88|4.63|2.83|0
1719345600000|2024-06-25 20:00:00|4.65|2.85|4.67|2.87|4.68|2.88|4.65|2.85|0
1719345900000|2024-06-25 20:05:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1719346500000|2024-06-25 20:15:00|4.76|2.76|4.76|2.76|4.77|2.77|4.76|2.76|0
1719347700000|2024-06-25 20:35:00|4.75|2.75|4.76|2.76|4.76|2.76|4.75|2.75|0
1719348000000|2024-06-25 20:40:00|4.75|2.75|4.76|2.76|4.76|2.76|4.75|2.75|0
1719348600000|2024-06-25 20:50:00|4.75|2.75|4.75|2.75|4.76|2.76|4.75|2.75|0
1719348900000|2024-06-25 20:55:00|4.76|2.76|4.75|2.75|4.76|2.76|4.75|2.75|0
1719352500000|2024-06-25 21:55:00|4.74|2.74|4.75|2.75|4.75|2.75|4.74|2.74|0
1719352800000|2024-06-25 22:00:00|4.76|2.76|4.74|2.74|4.76|2.76|4.74|2.74|0
1719353100000|2024-06-25 22:05:00|4.75|2.75|4.74|2.74|4.75|2.75|4.74|2.74|0
1719353700000|2024-06-25 22:15:00|4.73|2.73|4.74|2.74|4.74|2.74|4.73|2.73|0
1719354000000|2024-06-25 22:20:00|4.73|2.73|4.73|2.73|4.74|2.74|4.73|2.73|0
1719354300000|2024-06-25 22:25:00|4.74|2.74|4.73|2.73|4.74|2.74|4.73|2.73|0
1719354600000|2024-06-25 22:30:00|4.74|2.74|4.75|2.75|4.75|2.75|4.74|2.74|0
1719354900000|2024-06-25 22:35:00|4.74|2.74|4.75|2.75|4.75|2.75|4.74|2.74|0
1719355200000|2024-06-25 22:40:00|4.74|2.74|4.74|2.74|4.74|2.74|4.74|2.74|0
1719357600000|2024-06-25 23:20:00|4.75|2.75|4.75|2.75|4.75|2.75|4.74|2.74|0
1719357900000|2024-06-25 23:25:00|4.74|2.74|4.74|2.74|4.75|2.75|4.74|2.74|0
1719358800000|2024-06-25 23:40:00|4.75|2.75|4.74|2.74|4.75|2.75|4.74|2.74|0
1719359100000|2024-06-25 23:45:00|4.75|2.75|4.75|2.75|4.75|2.75|4.74|2.74|0
1719360600000|2024-06-26 00:10:00|4.74|2.74|4.75|2.75|4.75|2.75|4.74|2.74|0
1719360900000|2024-06-26 00:15:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1719361200000|2024-06-26 00:20:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1719361500000|2024-06-26 00:25:00|4.63|2.83|4.72|2.92|4.72|2.92|4.63|2.83|0
1719361800000|2024-06-26 00:30:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1719362100000|2024-06-26 00:35:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1719362400000|2024-06-26 00:40:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1719362700000|2024-06-26 00:45:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1719363300000|2024-06-26 00:55:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1719363600000|2024-06-26 01:00:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1719364200000|2024-06-26 01:10:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1719364500000|2024-06-26 01:15:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1719364800000|2024-06-26 01:20:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1719365700000|2024-06-26 01:35:00|4.7|2.9|4.7|2.9|4.7|2.9|4.69|2.89|0
1719366000000|2024-06-26 01:40:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1719366900000|2024-06-26 01:55:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1719369300000|2024-06-26 02:35:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1719371100000|2024-06-26 03:05:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1719371400000|2024-06-26 03:10:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1719372300000|2024-06-26 03:25:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1719372600000|2024-06-26 03:30:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1719373200000|2024-06-26 03:40:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1719373500000|2024-06-26 03:45:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1719373800000|2024-06-26 03:50:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1719374100000|2024-06-26 03:55:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1719374400000|2024-06-26 04:00:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1719374700000|2024-06-26 04:05:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1719375000000|2024-06-26 04:10:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1719375300000|2024-06-26 04:15:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1719375600000|2024-06-26 04:20:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1719375900000|2024-06-26 04:25:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1719377100000|2024-06-26 04:45:00|4.67|2.87|4.67|2.87|4.67|2.87|4.67|2.87|0
1719378900000|2024-06-26 05:15:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1719379200000|2024-06-26 05:20:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1719379500000|2024-06-26 05:25:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1719381300000|2024-06-26 05:55:00|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1719381600000|2024-06-26 06:00:00|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1719381900000|2024-06-26 06:05:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1719382200000|2024-06-26 06:10:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1719382500000|2024-06-26 06:15:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1719382800000|2024-06-26 06:20:00|4.64|2.84|4.64|2.84|4.64|2.84|4.64|2.84|0
1719383700000|2024-06-26 06:35:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1719384900000|2024-06-26 06:55:00|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1719385200000|2024-06-26 07:00:00|4.66|2.86|4.64|2.84|4.72|2.92|4.64|2.84|0
1719385500000|2024-06-26 07:05:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1719385800000|2024-06-26 07:10:00|4.64|2.84|4.64|2.84|4.65|2.85|4.64|2.84|0
1719386100000|2024-06-26 07:15:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1719386400000|2024-06-26 07:20:00|4.62|2.82|4.61|2.81|4.63|2.83|4.61|2.81|0
1719386700000|2024-06-26 07:25:00|4.62|2.82|4.61|2.81|4.62|2.82|4.6|2.8|0
1719387000000|2024-06-26 07:30:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1719387300000|2024-06-26 07:35:00|4.6|2.8|4.61|2.81|4.61|2.81|4.6|2.8|0
1719387600000|2024-06-26 07:40:00|4.6|2.8|4.6|2.8|4.61|2.81|4.6|2.8|0
1719387900000|2024-06-26 07:45:00|4.59|2.79|4.6|2.8|4.6|2.8|4.59|2.79|0
1719388200000|2024-06-26 07:50:00|4.59|2.79|4.59|2.79|4.63|2.83|4.59|2.79|0
1719388500000|2024-06-26 07:55:00|4.6|2.8|4.58|2.78|4.6|2.8|4.58|2.78|0
1719388800000|2024-06-26 08:00:00|4.59|2.79|4.59|2.79|4.59|2.79|4.58|2.78|0
1719389100000|2024-06-26 08:05:00|4.66|2.86|4.63|2.83|4.66|2.86|4.62|2.82|0
1719389400000|2024-06-26 08:10:00|4.62|2.82|4.63|2.83|4.63|2.83|4.62|2.82|0
1719389700000|2024-06-26 08:15:00|4.62|2.82|4.64|2.84|4.64|2.84|4.62|2.82|0
1719390000000|2024-06-26 08:20:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1719390300000|2024-06-26 08:25:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1719390600000|2024-06-26 08:30:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1719390900000|2024-06-26 08:35:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1719391200000|2024-06-26 08:40:00|4.62|2.82|4.62|2.82|4.62|2.82|4.62|2.82|0
1719391800000|2024-06-26 08:50:00|4.63|2.83|4.63|2.83|4.63|2.83|4.63|2.83|0
1719392100000|2024-06-26 08:55:00|4.62|2.82|4.63|2.83|4.64|2.84|4.62|2.82|0
1719392400000|2024-06-26 09:00:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1719392700000|2024-06-26 09:05:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1719393000000|2024-06-26 09:10:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1719393300000|2024-06-26 09:15:00|4.63|2.83|4.64|2.84|4.64|2.84|4.63|2.83|0
1719393600000|2024-06-26 09:20:00|4.63|2.83|4.63|2.83|4.64|2.84|4.63|2.83|0
1719393900000|2024-06-26 09:25:00|4.64|2.84|4.64|2.84|4.64|2.84|4.64|2.84|0
1719394200000|2024-06-26 09:30:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1719394500000|2024-06-26 09:35:00|4.65|2.85|4.65|2.85|4.65|2.85|4.64|2.84|0
1719394800000|2024-06-26 09:40:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1719395100000|2024-06-26 09:45:00|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1719395700000|2024-06-26 09:55:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1719396000000|2024-06-26 10:00:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1719396300000|2024-06-26 10:05:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1719396600000|2024-06-26 10:10:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1719396900000|2024-06-26 10:15:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1719397200000|2024-06-26 10:20:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1719397500000|2024-06-26 10:25:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1719397800000|2024-06-26 10:30:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1719398100000|2024-06-26 10:35:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1719398400000|2024-06-26 10:40:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1719398700000|2024-06-26 10:45:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1719399000000|2024-06-26 10:50:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1719399300000|2024-06-26 10:55:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1719399600000|2024-06-26 11:00:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1719399900000|2024-06-26 11:05:00|4.71|2.91|4.71|2.91|4.72|2.92|4.7|2.9|0
1719400200000|2024-06-26 11:10:00|4.7|2.9|4.69|2.89|4.71|2.91|4.69|2.89|0
1719400500000|2024-06-26 11:15:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1719400800000|2024-06-26 11:20:00|4.71|2.91|4.64|2.84|4.71|2.91|4.57|2.77|0
1719401100000|2024-06-26 11:25:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1719401400000|2024-06-26 11:30:00|4.66|2.86|4.66|2.86|4.66|2.86|4.65|2.85|0
1719401700000|2024-06-26 11:35:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1719402000000|2024-06-26 11:40:00|4.66|2.86|4.65|2.85|4.66|2.86|4.65|2.85|0
1719402300000|2024-06-26 11:45:00|4.66|2.86|4.65|2.85|4.66|2.86|4.64|2.84|0
1719402900000|2024-06-26 11:55:00|4.64|2.84|4.63|2.83|4.65|2.85|4.63|2.83|0
1719403200000|2024-06-26 12:00:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1719403500000|2024-06-26 12:05:00|4.65|2.85|4.64|2.84|4.65|2.85|4.64|2.84|0
1719403800000|2024-06-26 12:10:00|4.65|2.85|4.66|2.86|4.66|2.86|4.64|2.84|0
1719404100000|2024-06-26 12:15:00|4.67|2.87|4.66|2.86|4.67|2.87|4.65|2.85|0
1719404400000|2024-06-26 12:20:00|4.65|2.85|4.65|2.85|4.66|2.86|4.65|2.85|0
1719404700000|2024-06-26 12:25:00|4.66|2.86|4.67|2.87|4.67|2.87|4.65|2.85|0
1719405000000|2024-06-26 12:30:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1719405300000|2024-06-26 12:35:00|4.68|2.88|4.7|2.9|4.7|2.9|4.67|2.87|0
1719405600000|2024-06-26 12:40:00|4.71|2.91|4.69|2.89|4.71|2.91|4.68|2.88|0
1719405900000|2024-06-26 12:45:00|4.61|2.81|4.72|2.92|4.72|2.92|4.61|2.81|0
1719406200000|2024-06-26 12:50:00|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1719406500000|2024-06-26 12:55:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1719406800000|2024-06-26 13:00:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1719407100000|2024-06-26 13:05:00|4.75|2.95|4.76|2.96|4.76|2.96|4.74|2.94|0
1719407400000|2024-06-26 13:10:00|4.75|2.95|4.74|2.94|4.76|2.96|4.74|2.94|0
1719407700000|2024-06-26 13:15:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1719408000000|2024-06-26 13:20:00|4.74|2.94|4.75|2.95|4.76|2.96|4.74|2.94|0
1719408300000|2024-06-26 13:25:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1719408600000|2024-06-26 13:30:00|4.74|2.94|4.68|2.88|4.76|2.96|4.68|2.88|0
1719408900000|2024-06-26 13:35:00|4.69|2.89|4.69|2.89|4.7|2.9|4.67|2.87|0
1719409200000|2024-06-26 13:40:00|4.7|2.9|4.62|2.82|4.7|2.9|4.61|2.81|0
1719409500000|2024-06-26 13:45:00|4.61|2.81|4.59|2.79|4.61|2.81|4.59|2.79|0
1719409800000|2024-06-26 13:50:00|4.58|2.78|4.59|2.79|4.59|2.79|4.57|2.77|0
1719410100000|2024-06-26 13:55:00|4.58|2.78|4.59|2.79|4.61|2.81|4.58|2.78|0
1719410400000|2024-06-26 14:00:00|4.6|2.8|4.57|2.77|4.61|2.81|4.57|2.77|0
1719410700000|2024-06-26 14:05:00|4.58|2.78|4.57|2.77|4.58|2.78|4.56|2.76|0
1719411000000|2024-06-26 14:10:00|4.56|2.76|4.56|2.76|4.58|2.78|4.56|2.76|0
1719411300000|2024-06-26 14:15:00|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1719411600000|2024-06-26 14:20:00|4.57|2.77|4.55|2.75|4.57|2.77|4.55|2.75|0
1719411900000|2024-06-26 14:25:00|4.56|2.76|4.61|2.81|4.61|2.81|4.56|2.76|0
1719412200000|2024-06-26 14:30:00|4.6|2.8|4.62|2.82|4.63|2.83|4.58|2.78|0
1719412500000|2024-06-26 14:35:00|4.63|2.83|4.64|2.84|4.64|2.84|4.62|2.82|0
1719412800000|2024-06-26 14:40:00|4.63|2.83|4.62|2.82|4.64|2.84|4.62|2.82|0
1719413100000|2024-06-26 14:45:00|4.63|2.83|4.61|2.81|4.63|2.83|4.6|2.8|0
1719413400000|2024-06-26 14:50:00|4.6|2.8|4.6|2.8|4.62|2.82|4.54|2.74|0
1719413700000|2024-06-26 14:55:00|4.59|2.79|4.61|2.81|4.62|2.82|4.59|2.79|0
1719414000000|2024-06-26 15:00:00|4.6|2.8|4.62|2.82|4.64|2.84|4.6|2.8|0
1719414300000|2024-06-26 15:05:00|4.61|2.81|4.65|2.85|4.65|2.85|4.61|2.81|0
1719414600000|2024-06-26 15:10:00|4.64|2.84|4.67|2.87|4.69|2.89|4.64|2.84|0
1719414900000|2024-06-26 15:15:00|4.66|2.86|4.64|2.84|4.66|2.86|4.64|2.84|0
1719415200000|2024-06-26 15:20:00|4.63|2.83|4.62|2.82|4.63|2.83|4.61|2.81|0
1719415500000|2024-06-26 15:25:00|4.61|2.81|4.63|2.83|4.63|2.83|4.61|2.81|0
1719415800000|2024-06-26 15:30:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1719416100000|2024-06-26 15:35:00|4.63|2.83|4.62|2.82|4.63|2.83|4.62|2.82|0
1719416400000|2024-06-26 15:40:00|4.63|2.83|4.61|2.81|4.63|2.83|4.61|2.81|0
1719416700000|2024-06-26 15:45:00|4.6|2.8|4.59|2.79|4.61|2.81|4.59|2.79|0
1719417000000|2024-06-26 15:50:00|4.58|2.78|4.54|2.74|4.59|2.79|4.54|2.74|0
1719417300000|2024-06-26 15:55:00|4.53|2.73|4.54|2.74|4.56|2.76|4.53|2.73|0
1719417600000|2024-06-26 16:00:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1719417900000|2024-06-26 16:05:00|4.56|2.76|4.55|2.75|4.56|2.76|4.54|2.74|0
1719418200000|2024-06-26 16:10:00|4.54|2.74|4.55|2.75|4.56|2.76|4.54|2.74|0
1719418500000|2024-06-26 16:15:00|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1719418800000|2024-06-26 16:20:00|4.56|2.76|4.67|2.87|4.67|2.87|4.55|2.75|0
1719419100000|2024-06-26 16:25:00|4.66|2.86|4.65|2.85|4.67|2.87|4.64|2.84|0
1719419400000|2024-06-26 16:30:00|4.66|2.86|4.64|2.84|4.66|2.86|4.64|2.84|0
1719419700000|2024-06-26 16:35:00|4.65|2.85|4.67|2.87|4.68|2.88|4.64|2.84|0
1719420000000|2024-06-26 16:40:00|4.66|2.86|4.68|2.88|4.69|2.89|4.66|2.86|0
1719420300000|2024-06-26 16:45:00|4.67|2.87|4.7|2.9|4.71|2.91|4.67|2.87|0
1719420600000|2024-06-26 16:50:00|4.69|2.89|4.68|2.88|4.7|2.9|4.68|2.88|0
1719420900000|2024-06-26 16:55:00|4.69|2.89|4.67|2.87|4.69|2.89|4.67|2.87|0
1719421200000|2024-06-26 17:00:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1719421500000|2024-06-26 17:05:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1719421800000|2024-06-26 17:10:00|4.68|2.88|4.66|2.86|4.68|2.88|4.66|2.86|0
1719422100000|2024-06-26 17:15:00|4.67|2.87|4.7|2.9|4.7|2.9|4.66|2.86|0
1719422400000|2024-06-26 17:20:00|4.71|2.91|4.71|2.91|4.72|2.92|4.69|2.89|0
1719422700000|2024-06-26 17:25:00|4.7|2.9|4.69|2.89|4.71|2.91|4.69|2.89|0
1719423000000|2024-06-26 17:30:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1719423300000|2024-06-26 17:35:00|4.7|2.9|4.68|2.88|4.71|2.91|4.68|2.88|0
1719423600000|2024-06-26 17:40:00|4.69|2.89|4.68|2.88|4.7|2.9|4.68|2.88|0
1719423900000|2024-06-26 17:45:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1719424200000|2024-06-26 17:50:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1719424500000|2024-06-26 17:55:00|4.68|2.88|4.67|2.87|4.69|2.89|4.66|2.86|0
1719424800000|2024-06-26 18:00:00|4.68|2.88|4.68|2.88|4.69|2.89|4.68|2.88|0
1719425100000|2024-06-26 18:05:00|4.69|2.89|4.68|2.88|4.69|2.89|4.67|2.87|0
1719425400000|2024-06-26 18:10:00|4.67|2.87|4.68|2.88|4.69|2.89|4.67|2.87|0
1719425700000|2024-06-26 18:15:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1719426000000|2024-06-26 18:20:00|4.68|2.88|4.59|2.79|4.68|2.88|4.59|2.79|0
1719426300000|2024-06-26 18:25:00|4.6|2.8|4.6|2.8|4.61|2.81|4.59|2.79|0
1719426600000|2024-06-26 18:30:00|4.61|2.81|4.6|2.8|4.61|2.81|4.6|2.8|0
1719426900000|2024-06-26 18:35:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1719427200000|2024-06-26 18:40:00|4.63|2.83|4.61|2.81|4.63|2.83|4.61|2.81|0
1719427500000|2024-06-26 18:45:00|4.6|2.8|4.58|2.78|4.61|2.81|4.58|2.78|0
1719427800000|2024-06-26 18:50:00|4.59|2.79|4.59|2.79|4.6|2.8|4.58|2.78|0
1719428100000|2024-06-26 18:55:00|4.6|2.8|4.61|2.81|4.61|2.81|4.59|2.79|0
1719428400000|2024-06-26 19:00:00|4.62|2.82|4.62|2.82|4.64|2.84|4.62|2.82|0
1719428700000|2024-06-26 19:05:00|4.63|2.83|4.63|2.83|4.63|2.83|4.61|2.81|0
1719429000000|2024-06-26 19:10:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1719429300000|2024-06-26 19:15:00|4.62|2.82|4.62|2.82|4.63|2.83|4.62|2.82|0
1719429600000|2024-06-26 19:20:00|4.63|2.83|4.61|2.81|4.63|2.83|4.61|2.81|0
1719429900000|2024-06-26 19:25:00|4.62|2.82|4.61|2.81|4.62|2.82|4.6|2.8|0
1719430200000|2024-06-26 19:30:00|4.62|2.82|4.6|2.8|4.62|2.82|4.6|2.8|0
1719430500000|2024-06-26 19:35:00|4.59|2.79|4.6|2.8|4.6|2.8|4.59|2.79|0
1719430800000|2024-06-26 19:40:00|4.59|2.79|4.59|2.79|4.6|2.8|4.59|2.79|0
1719431100000|2024-06-26 19:45:00|4.6|2.8|4.6|2.8|4.61|2.81|4.59|2.79|0
1719431400000|2024-06-26 19:50:00|4.59|2.79|4.55|2.75|4.59|2.79|4.55|2.75|0
1719431700000|2024-06-26 19:55:00|4.54|2.74|4.62|2.82|4.68|2.88|4.51|2.71|0
1719432000000|2024-06-26 20:00:00|4.64|2.84|4.66|2.86|4.7|2.9|4.64|2.84|0
1719432300000|2024-06-26 20:05:00|4.65|2.85|4.66|2.86|4.66|2.86|4.64|2.84|0
1719432600000|2024-06-26 20:10:00|4.67|2.87|4.68|2.88|4.68|2.88|4.66|2.86|0
1719432900000|2024-06-26 20:15:00|4.78|2.78|4.77|2.77|4.78|2.78|4.77|2.77|0
1719433200000|2024-06-26 20:20:00|4.76|2.76|4.77|2.77|4.77|2.77|4.76|2.76|0
1719433500000|2024-06-26 20:25:00|4.78|2.78|4.78|2.78|4.78|2.78|4.77|2.77|0
1719433800000|2024-06-26 20:30:00|4.79|2.79|4.78|2.78|4.79|2.79|4.78|2.78|0
1719434100000|2024-06-26 20:35:00|4.79|2.79|4.79|2.79|4.79|2.79|4.78|2.78|0
1719434400000|2024-06-26 20:40:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1719434700000|2024-06-26 20:45:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1719435000000|2024-06-26 20:50:00|4.78|2.78|4.78|2.78|4.78|2.78|4.78|2.78|0
1719435600000|2024-06-26 21:00:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1719435900000|2024-06-26 21:05:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1719436800000|2024-06-26 21:20:00|4.79|2.79|4.78|2.78|4.79|2.79|4.78|2.78|0
1719439200000|2024-06-26 22:00:00|4.77|2.77|4.78|2.78|4.78|2.78|4.76|2.76|0
1719439500000|2024-06-26 22:05:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1719439800000|2024-06-26 22:10:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1719440100000|2024-06-26 22:15:00|4.77|2.77|4.77|2.77|4.77|2.77|4.77|2.77|0
1719440400000|2024-06-26 22:20:00|4.78|2.78|4.78|2.78|4.79|2.79|4.77|2.77|0
1719440700000|2024-06-26 22:25:00|4.79|2.79|4.79|2.79|4.79|2.79|4.78|2.78|0
1719441000000|2024-06-26 22:30:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1719441300000|2024-06-26 22:35:00|4.8|2.8|4.8|2.8|4.8|2.8|4.8|2.8|0
1719441600000|2024-06-26 22:40:00|4.79|2.79|4.8|2.8|4.8|2.8|4.79|2.79|0
1719441900000|2024-06-26 22:45:00|4.81|2.81|4.8|2.8|4.81|2.81|4.8|2.8|0
1719443100000|2024-06-26 23:05:00|4.81|2.81|4.81|2.81|4.82|2.82|4.81|2.81|0
1719443400000|2024-06-26 23:10:00|4.82|2.82|4.82|2.82|4.82|2.82|4.81|2.81|0
1719443700000|2024-06-26 23:15:00|4.81|2.81|4.82|2.82|4.83|2.83|4.81|2.81|0
1719444000000|2024-06-26 23:20:00|4.83|2.83|4.83|2.83|4.83|2.83|4.82|2.82|0
1719444300000|2024-06-26 23:25:00|4.82|2.82|4.83|2.83|4.83|2.83|4.82|2.82|0
1719445500000|2024-06-26 23:45:00|4.82|2.82|4.82|2.82|4.82|2.82|4.82|2.82|0
1719446400000|2024-06-27 00:00:00|4.83|2.83|4.82|2.82|4.83|2.83|4.82|2.82|0
1719446700000|2024-06-27 00:05:00|4.83|2.83|4.83|2.83|4.83|2.83|4.83|2.83|0
1719447300000|2024-06-27 00:15:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1719448500000|2024-06-27 00:35:00|4.74|2.94|4.76|2.96|4.76|2.96|4.74|2.94|0
1719448800000|2024-06-27 00:40:00|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1719449100000|2024-06-27 00:45:00|4.76|2.96|4.76|2.96|4.77|2.97|4.75|2.95|0
1719449400000|2024-06-27 00:50:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1719449700000|2024-06-27 00:55:00|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1719450000000|2024-06-27 01:00:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1719450300000|2024-06-27 01:05:00|4.74|2.94|4.74|2.94|4.74|2.94|4.74|2.94|0
1719450600000|2024-06-27 01:10:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1719450900000|2024-06-27 01:15:00|4.51|2.71|5.11|3.31|6.37|4.57|4.51|2.71|0
1719451200000|2024-06-27 01:20:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1719451500000|2024-06-27 01:25:00|5.1|3.3|5.09|3.29|5.1|3.3|5.09|3.29|0
1719451800000|2024-06-27 01:30:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1719452100000|2024-06-27 01:35:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1719452400000|2024-06-27 01:40:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1719452700000|2024-06-27 01:45:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1719453000000|2024-06-27 01:50:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1719453600000|2024-06-27 02:00:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1719454200000|2024-06-27 02:10:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1719454500000|2024-06-27 02:15:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1719455700000|2024-06-27 02:35:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1719456000000|2024-06-27 02:40:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1719456300000|2024-06-27 02:45:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1719456600000|2024-06-27 02:50:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1719456900000|2024-06-27 02:55:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1719457200000|2024-06-27 03:00:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1719457500000|2024-06-27 03:05:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1719457800000|2024-06-27 03:10:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1719458100000|2024-06-27 03:15:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1719458400000|2024-06-27 03:20:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1719459900000|2024-06-27 03:45:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1719460500000|2024-06-27 03:55:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1719460800000|2024-06-27 04:00:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1719461400000|2024-06-27 04:10:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1719461700000|2024-06-27 04:15:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1719462000000|2024-06-27 04:20:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1719462600000|2024-06-27 04:30:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1719462900000|2024-06-27 04:35:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1719463500000|2024-06-27 04:45:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1719463800000|2024-06-27 04:50:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1719464100000|2024-06-27 04:55:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1719464400000|2024-06-27 05:00:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1719464700000|2024-06-27 05:05:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1719465000000|2024-06-27 05:10:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1719465300000|2024-06-27 05:15:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1719466200000|2024-06-27 05:30:00|5.03|3.23|5.03|3.23|5.03|3.23|5.02|3.22|0
1719466800000|2024-06-27 05:40:00|5.02|3.22|5.02|3.22|5.03|3.23|5.02|3.22|0
1719467700000|2024-06-27 05:55:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1719468000000|2024-06-27 06:00:00|5.01|3.21|5.01|3.21|5.02|3.22|5.01|3.21|0
1719468300000|2024-06-27 06:05:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1719468600000|2024-06-27 06:10:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1719468900000|2024-06-27 06:15:00|5|3.2|5|3.2|5.01|3.21|5|3.2|0
1719469500000|2024-06-27 06:25:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1719470100000|2024-06-27 06:35:00|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1719470400000|2024-06-27 06:40:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1719470700000|2024-06-27 06:45:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1719471000000|2024-06-27 06:50:00|5|3.2|5|3.2|5.01|3.21|5|3.2|0
1719471300000|2024-06-27 06:55:00|5.01|3.21|4.8|3|5.16|3.36|4.79|2.99|0
1719471600000|2024-06-27 07:00:00|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1719471900000|2024-06-27 07:05:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1719472200000|2024-06-27 07:10:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1719472500000|2024-06-27 07:15:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1719473400000|2024-06-27 07:30:00|4.77|2.97|4.78|2.98|4.79|2.99|4.77|2.97|0
1719473700000|2024-06-27 07:35:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1719474000000|2024-06-27 07:40:00|4.79|2.99|4.79|2.99|4.79|2.99|4.79|2.99|0
1719474300000|2024-06-27 07:45:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1719474600000|2024-06-27 07:50:00|4.78|2.98|4.79|2.99|4.79|2.99|4.78|2.98|0
1719474900000|2024-06-27 07:55:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1719475200000|2024-06-27 08:00:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1719475500000|2024-06-27 08:05:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1719475800000|2024-06-27 08:10:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1719476100000|2024-06-27 08:15:00|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1719476400000|2024-06-27 08:20:00|4.81|3.01|4.81|3.01|4.81|3.01|4.81|3.01|0
1719476700000|2024-06-27 08:25:00|4.82|3.02|4.81|3.01|4.82|3.02|4.81|3.01|0
1719477000000|2024-06-27 08:30:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1719477300000|2024-06-27 08:35:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1719477600000|2024-06-27 08:40:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1719477900000|2024-06-27 08:45:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1719478200000|2024-06-27 08:50:00|4.8|3|4.8|3|4.81|3.01|4.8|3|0
1719478500000|2024-06-27 08:55:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1719478800000|2024-06-27 09:00:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1719479100000|2024-06-27 09:05:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1719479400000|2024-06-27 09:10:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1719479700000|2024-06-27 09:15:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1719480000000|2024-06-27 09:20:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1719480300000|2024-06-27 09:25:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1719480600000|2024-06-27 09:30:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1719480900000|2024-06-27 09:35:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1719481200000|2024-06-27 09:40:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1719481500000|2024-06-27 09:45:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1719481800000|2024-06-27 09:50:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1719482100000|2024-06-27 09:55:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1719482400000|2024-06-27 10:00:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1719482700000|2024-06-27 10:05:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1719483300000|2024-06-27 10:15:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1719483900000|2024-06-27 10:25:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1719484200000|2024-06-27 10:30:00|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1719484500000|2024-06-27 10:35:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1719485100000|2024-06-27 10:45:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1719485400000|2024-06-27 10:50:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1719485700000|2024-06-27 10:55:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1719486000000|2024-06-27 11:00:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1719486300000|2024-06-27 11:05:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1719486600000|2024-06-27 11:10:00|4.78|2.98|4.78|2.98|4.78|2.98|4.78|2.98|0
1719486900000|2024-06-27 11:15:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1719487200000|2024-06-27 11:20:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1719487500000|2024-06-27 11:25:00|4.77|2.97|4.77|2.97|4.77|2.97|4.77|2.97|0
1719487800000|2024-06-27 11:30:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1719488100000|2024-06-27 11:35:00|4.76|2.96|4.77|2.97|4.77|2.97|4.75|2.95|0
1719488400000|2024-06-27 11:40:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1719488700000|2024-06-27 11:45:00|4.75|2.95|4.75|2.95|4.76|2.96|4.75|2.95|0
1719489000000|2024-06-27 11:50:00|4.76|2.96|4.76|2.96|4.76|2.96|4.75|2.95|0
1719489300000|2024-06-27 11:55:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1719489600000|2024-06-27 12:00:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1719489900000|2024-06-27 12:05:00|4.78|2.98|4.76|2.96|4.78|2.98|4.76|2.96|0
1719490200000|2024-06-27 12:10:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1719490800000|2024-06-27 12:20:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1719491100000|2024-06-27 12:25:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1719491400000|2024-06-27 12:30:00|4.75|2.95|4.73|2.93|4.77|2.97|4.72|2.92|0
1719491700000|2024-06-27 12:35:00|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1719492000000|2024-06-27 12:40:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1719492300000|2024-06-27 12:45:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1719492600000|2024-06-27 12:50:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1719492900000|2024-06-27 12:55:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1719493200000|2024-06-27 13:00:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1719493500000|2024-06-27 13:05:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1719493800000|2024-06-27 13:10:00|4.71|2.91|4.73|2.93|4.73|2.93|4.71|2.91|0
1719494100000|2024-06-27 13:15:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1719494400000|2024-06-27 13:20:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1719494700000|2024-06-27 13:25:00|4.72|2.92|4.73|2.93|4.73|2.93|4.72|2.92|0
1719495000000|2024-06-27 13:30:00|4.72|2.92|4.7|2.9|4.73|2.93|4.69|2.89|0
1719495300000|2024-06-27 13:35:00|4.69|2.89|4.65|2.85|4.69|2.89|4.64|2.84|0
1719495600000|2024-06-27 13:40:00|4.66|2.86|4.65|2.85|4.67|2.87|4.65|2.85|0
1719495900000|2024-06-27 13:45:00|4.66|2.86|4.67|2.87|4.68|2.88|4.64|2.84|0
1719496200000|2024-06-27 13:50:00|4.68|2.88|4.77|2.97|4.81|3.01|4.68|2.88|0
1719496500000|2024-06-27 13:55:00|4.76|2.96|4.75|2.95|4.78|2.98|4.75|2.95|0
1719496800000|2024-06-27 14:00:00|4.74|2.94|4.75|2.95|4.75|2.95|4.72|2.92|0
1719497100000|2024-06-27 14:05:00|4.74|2.94|4.74|2.94|4.76|2.96|4.74|2.94|0
1719497400000|2024-06-27 14:10:00|4.75|2.95|4.7|2.9|4.75|2.95|4.7|2.9|0
1719497700000|2024-06-27 14:15:00|4.69|2.89|4.72|2.92|4.82|3.02|4.69|2.89|0
1719498000000|2024-06-27 14:20:00|4.73|2.93|4.72|2.92|4.73|2.93|4.71|2.91|0
1719498300000|2024-06-27 14:25:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1719498600000|2024-06-27 14:30:00|4.7|2.9|4.7|2.9|4.72|2.92|4.7|2.9|0
1719498900000|2024-06-27 14:35:00|4.71|2.91|4.7|2.9|4.72|2.92|4.69|2.89|0
1719499200000|2024-06-27 14:40:00|4.69|2.89|4.71|2.91|4.71|2.91|4.69|2.89|0
1719499500000|2024-06-27 14:45:00|4.7|2.9|4.73|2.93|4.73|2.93|4.7|2.9|0
1719499800000|2024-06-27 14:50:00|4.74|2.94|4.75|2.95|4.76|2.96|4.74|2.94|0
1719500100000|2024-06-27 14:55:00|4.74|2.94|4.74|2.94|4.76|2.96|4.74|2.94|0
1719500400000|2024-06-27 15:00:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1719500700000|2024-06-27 15:05:00|4.75|2.95|4.74|2.94|4.77|2.97|4.67|2.87|0
1719501000000|2024-06-27 15:10:00|4.73|2.93|4.74|2.94|4.74|2.94|4.72|2.92|0
1719501300000|2024-06-27 15:15:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1719501600000|2024-06-27 15:20:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1719501900000|2024-06-27 15:25:00|4.73|2.93|4.76|2.96|4.78|2.98|4.73|2.93|0
1719502200000|2024-06-27 15:30:00|4.77|2.97|4.79|2.99|4.8|3|4.76|2.96|0
1719502500000|2024-06-27 15:35:00|4.78|2.98|4.77|2.97|4.8|3|4.77|2.97|0
1719502800000|2024-06-27 15:40:00|4.78|2.98|4.79|2.99|4.8|3|4.76|2.96|0
1719503100000|2024-06-27 15:45:00|4.8|3|4.77|2.97|4.8|3|4.77|2.97|0
1719503400000|2024-06-27 15:50:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1719503700000|2024-06-27 15:55:00|4.78|2.98|4.76|2.96|4.78|2.98|4.76|2.96|0
1719504000000|2024-06-27 16:00:00|4.77|2.97|4.75|2.95|4.77|2.97|4.75|2.95|0
1719504300000|2024-06-27 16:05:00|4.76|2.96|4.74|2.94|4.76|2.96|4.74|2.94|0
1719504600000|2024-06-27 16:10:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1719504900000|2024-06-27 16:15:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1719505200000|2024-06-27 16:20:00|4.73|2.93|4.72|2.92|4.74|2.94|4.72|2.92|0
1719505500000|2024-06-27 16:25:00|4.71|2.91|4.72|2.92|4.73|2.93|4.71|2.91|0
1719505800000|2024-06-27 16:30:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1719506100000|2024-06-27 16:35:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1719506400000|2024-06-27 16:40:00|4.73|2.93|4.72|2.92|4.74|2.94|4.72|2.92|0
1719506700000|2024-06-27 16:45:00|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1719507000000|2024-06-27 16:50:00|4.71|2.91|4.72|2.92|4.72|2.92|4.71|2.91|0
1719507300000|2024-06-27 16:55:00|4.71|2.91|4.74|2.94|4.74|2.94|4.71|2.91|0
1719507600000|2024-06-27 17:00:00|4.73|2.93|4.71|2.91|4.73|2.93|4.71|2.91|0
1719507900000|2024-06-27 17:05:00|4.72|2.92|4.71|2.91|4.72|2.92|4.7|2.9|0
1719508200000|2024-06-27 17:10:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1719508500000|2024-06-27 17:15:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1719508800000|2024-06-27 17:20:00|4.72|2.92|4.71|2.91|4.73|2.93|4.7|2.9|0
1719509100000|2024-06-27 17:25:00|4.7|2.9|4.69|2.89|4.71|2.91|4.69|2.89|0
1719509400000|2024-06-27 17:30:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1719509700000|2024-06-27 17:35:00|4.69|2.89|4.69|2.89|4.7|2.9|4.69|2.89|0
1719510000000|2024-06-27 17:40:00|4.68|2.88|4.7|2.9|4.71|2.91|4.68|2.88|0
1719510300000|2024-06-27 17:45:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1719510600000|2024-06-27 17:50:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1719510900000|2024-06-27 17:55:00|4.7|2.9|4.72|2.92|4.72|2.92|4.7|2.9|0
1719511200000|2024-06-27 18:00:00|4.73|2.93|4.76|2.96|4.78|2.98|4.73|2.93|0
1719511500000|2024-06-27 18:05:00|4.77|2.97|4.75|2.95|4.78|2.98|4.75|2.95|0
1719511800000|2024-06-27 18:10:00|4.76|2.96|4.77|2.97|4.77|2.97|4.75|2.95|0
1719512100000|2024-06-27 18:15:00|4.76|2.96|4.61|2.81|4.77|2.97|4.6|2.8|0
1719512400000|2024-06-27 18:20:00|4.62|2.82|4.61|2.81|4.62|2.82|4.6|2.8|0
1719512700000|2024-06-27 18:25:00|4.62|2.82|4.62|2.82|4.62|2.82|4.61|2.81|0
1719513000000|2024-06-27 18:30:00|4.63|2.83|4.61|2.81|4.63|2.83|4.61|2.81|0
1719513300000|2024-06-27 18:35:00|4.62|2.82|4.63|2.83|4.63|2.83|4.61|2.81|0
1719513600000|2024-06-27 18:40:00|4.62|2.82|4.63|2.83|4.63|2.83|4.62|2.82|0
1719513900000|2024-06-27 18:45:00|4.62|2.82|4.6|2.8|4.63|2.83|4.6|2.8|0
1719514200000|2024-06-27 18:50:00|4.59|2.79|4.59|2.79|4.59|2.79|4.58|2.78|0
1719514500000|2024-06-27 18:55:00|4.58|2.78|4.59|2.79|4.6|2.8|4.58|2.78|0
1719514800000|2024-06-27 19:00:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1719515100000|2024-06-27 19:05:00|4.59|2.79|4.58|2.78|4.59|2.79|4.57|2.77|0
1719515400000|2024-06-27 19:10:00|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1719515700000|2024-06-27 19:15:00|4.56|2.76|4.58|2.78|4.59|2.79|4.56|2.76|0
1719516000000|2024-06-27 19:20:00|4.57|2.77|4.57|2.77|4.58|2.78|4.57|2.77|0
1719516300000|2024-06-27 19:25:00|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1719516600000|2024-06-27 19:30:00|4.55|2.75|4.57|2.77|4.57|2.77|4.55|2.75|0
1719516900000|2024-06-27 19:35:00|4.56|2.76|4.56|2.76|4.57|2.77|4.55|2.75|0
1719517200000|2024-06-27 19:40:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1719517500000|2024-06-27 19:45:00|4.55|2.75|4.57|2.77|4.57|2.77|4.55|2.75|0
1719517800000|2024-06-27 19:50:00|4.56|2.76|4.59|2.79|4.59|2.79|4.55|2.75|0
1719518100000|2024-06-27 19:55:00|4.57|2.77|4.53|2.73|4.57|2.77|4.53|2.73|0
1719518400000|2024-06-27 20:00:00|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1719518700000|2024-06-27 20:05:00|4.52|2.72|4.5|2.7|4.52|2.72|4.5|2.7|0
1719519000000|2024-06-27 20:10:00|4.51|2.71|4.51|2.71|4.51|2.71|4.5|2.7|0
1719519300000|2024-06-27 20:15:00|4.61|2.61|4.61|2.61|4.61|2.61|4.61|2.61|0
1719519600000|2024-06-27 20:20:00|4.6|2.6|4.6|2.6|4.61|2.61|4.6|2.6|0
1719519900000|2024-06-27 20:25:00|4.61|2.61|4.61|2.61|4.61|2.61|4.61|2.61|0
1719520200000|2024-06-27 20:30:00|4.6|2.6|4.61|2.61|4.61|2.61|4.6|2.6|0
1719520500000|2024-06-27 20:35:00|4.6|2.6|4.61|2.61|4.61|2.61|4.6|2.6|0
1719522300000|2024-06-27 21:05:00|4.6|2.6|4.6|2.6|4.6|2.6|4.58|2.58|0
1719522600000|2024-06-27 21:10:00|4.61|2.61|4.61|2.61|4.61|2.61|4.61|2.61|0
1719522900000|2024-06-27 21:15:00|4.6|2.6|4.6|2.6|4.6|2.6|4.59|2.59|0
1719524700000|2024-06-27 21:45:00|4.61|2.61|4.6|2.6|4.61|2.61|4.6|2.6|0
1719525600000|2024-06-27 22:00:00|4.61|2.61|4.61|2.61|4.61|2.61|4.6|2.6|0
1719525900000|2024-06-27 22:05:00|4.6|2.6|4.6|2.6|4.61|2.61|4.6|2.6|0
1719527100000|2024-06-27 22:25:00|4.59|2.59|4.59|2.59|4.6|2.6|4.59|2.59|0
1719527700000|2024-06-27 22:35:00|4.58|2.58|4.59|2.59|4.59|2.59|4.58|2.58|0
1719528000000|2024-06-27 22:40:00|4.58|2.58|4.58|2.58|4.58|2.58|4.58|2.58|0
1719528900000|2024-06-27 22:55:00|4.59|2.59|4.59|2.59|4.59|2.59|4.58|2.58|0
1719529200000|2024-06-27 23:00:00|4.58|2.58|4.58|2.58|4.58|2.58|4.58|2.58|0
1719530400000|2024-06-27 23:20:00|4.57|2.57|4.57|2.57|4.58|2.58|4.57|2.57|0
1719530700000|2024-06-27 23:25:00|4.58|2.58|4.57|2.57|4.58|2.58|4.57|2.57|0
1719532500000|2024-06-27 23:55:00|4.56|2.56|4.56|2.56|4.57|2.57|4.56|2.56|0
1719533400000|2024-06-28 00:10:00|4.55|2.55|4.56|2.56|4.56|2.56|4.55|2.55|0
1719533700000|2024-06-28 00:15:00|4.46|2.66|4.46|2.66|4.46|2.66|4.46|2.66|0
1719534300000|2024-06-28 00:25:00|4.45|2.65|4.45|2.65|4.46|2.66|4.45|2.65|0
1719534600000|2024-06-28 00:30:00|4.46|2.66|4.46|2.66|4.46|2.66|4.45|2.65|0
1719534900000|2024-06-28 00:35:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1719535500000|2024-06-28 00:45:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1719535800000|2024-06-28 00:50:00|4.47|2.67|4.47|2.67|4.47|2.67|4.46|2.66|0
1719536100000|2024-06-28 00:55:00|4.48|2.68|4.48|2.68|4.48|2.68|4.48|2.68|0
1719536400000|2024-06-28 01:00:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1719536700000|2024-06-28 01:05:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1719537000000|2024-06-28 01:10:00|4.48|2.68|4.47|2.67|4.48|2.68|4.47|2.67|0
1719537600000|2024-06-28 01:20:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1719537900000|2024-06-28 01:25:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1719538200000|2024-06-28 01:30:00|4.45|2.65|4.45|2.65|4.46|2.66|4.45|2.65|0
1719538500000|2024-06-28 01:35:00|4.46|2.66|4.43|2.63|4.46|2.66|4.43|2.63|0
1719538800000|2024-06-28 01:40:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1719539100000|2024-06-28 01:45:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1719539400000|2024-06-28 01:50:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719540000000|2024-06-28 02:00:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719540300000|2024-06-28 02:05:00|4.41|2.61|4.41|2.61|4.42|2.62|4.41|2.61|0
1719540600000|2024-06-28 02:10:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1719541200000|2024-06-28 02:20:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1719541500000|2024-06-28 02:25:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1719541800000|2024-06-28 02:30:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1719542100000|2024-06-28 02:35:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1719542400000|2024-06-28 02:40:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719542700000|2024-06-28 02:45:00|4.41|2.61|4.41|2.61|4.41|2.61|4.41|2.61|0
1719544500000|2024-06-28 03:15:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1719544800000|2024-06-28 03:20:00|4.41|2.61|4.41|2.61|4.42|2.62|4.41|2.61|0
1719545100000|2024-06-28 03:25:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1719545400000|2024-06-28 03:30:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1719545700000|2024-06-28 03:35:00|4.41|2.61|4.41|2.61|4.42|2.62|4.41|2.61|0
1719546000000|2024-06-28 03:40:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719546300000|2024-06-28 03:45:00|4.41|2.61|4.41|2.61|4.42|2.62|4.41|2.61|0
1719546600000|2024-06-28 03:50:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719546900000|2024-06-28 03:55:00|4.41|2.61|4.41|2.61|4.41|2.61|4.41|2.61|0
1719547200000|2024-06-28 04:00:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1719547500000|2024-06-28 04:05:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1719548400000|2024-06-28 04:20:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1719548700000|2024-06-28 04:25:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1719549000000|2024-06-28 04:30:00|4.43|2.63|4.43|2.63|4.43|2.63|4.43|2.63|0
1719549300000|2024-06-28 04:35:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719549600000|2024-06-28 04:40:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1719549900000|2024-06-28 04:45:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1719550200000|2024-06-28 04:50:00|4.43|2.63|4.43|2.63|4.43|2.63|4.43|2.63|0
1719550800000|2024-06-28 05:00:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1719551100000|2024-06-28 05:05:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1719551700000|2024-06-28 05:15:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1719553800000|2024-06-28 05:50:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1719554400000|2024-06-28 06:00:00|4.42|2.62|4.41|2.61|4.43|2.63|4.41|2.61|0
1719554700000|2024-06-28 06:05:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1719555000000|2024-06-28 06:10:00|4.4|2.6|4.58|2.78|4.68|2.88|4.4|2.6|0
1719555300000|2024-06-28 06:15:00|4.57|2.77|4.57|2.77|4.58|2.78|4.57|2.77|0
1719555600000|2024-06-28 06:20:00|4.58|2.78|4.58|2.78|4.58|2.78|4.57|2.77|0
1719555900000|2024-06-28 06:25:00|4.57|2.77|4.57|2.77|4.58|2.78|4.57|2.77|0
1719556500000|2024-06-28 06:35:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719556800000|2024-06-28 06:40:00|4.58|2.78|4.58|2.78|4.58|2.78|4.58|2.78|0
1719557100000|2024-06-28 06:45:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1719557400000|2024-06-28 06:50:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1719558000000|2024-06-28 07:00:00|4.59|2.79|4.59|2.79|4.59|2.79|4.58|2.78|0
1719558300000|2024-06-28 07:05:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719558600000|2024-06-28 07:10:00|4.56|2.76|4.58|2.78|4.58|2.78|4.56|2.76|0
1719558900000|2024-06-28 07:15:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1719559200000|2024-06-28 07:20:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1719559500000|2024-06-28 07:25:00|4.57|2.77|4.57|2.77|4.58|2.78|4.57|2.77|0
1719559800000|2024-06-28 07:30:00|4.58|2.78|4.58|2.78|4.58|2.78|4.57|2.77|0
1719560100000|2024-06-28 07:35:00|4.59|2.79|4.58|2.78|4.59|2.79|4.58|2.78|0
1719560400000|2024-06-28 07:40:00|4.59|2.79|4.58|2.78|4.59|2.79|4.57|2.77|0
1719560700000|2024-06-28 07:45:00|4.59|2.79|4.59|2.79|4.59|2.79|4.58|2.78|0
1719561000000|2024-06-28 07:50:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1719561600000|2024-06-28 08:00:00|4.59|2.79|4.58|2.78|4.59|2.79|4.58|2.78|0
1719561900000|2024-06-28 08:05:00|4.59|2.79|4.59|2.79|4.6|2.8|4.58|2.78|0
1719562200000|2024-06-28 08:10:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1719562500000|2024-06-28 08:15:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1719562800000|2024-06-28 08:20:00|4.59|2.79|4.58|2.78|4.59|2.79|4.58|2.78|0
1719563100000|2024-06-28 08:25:00|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1719563700000|2024-06-28 08:35:00|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1719564300000|2024-06-28 08:45:00|4.57|2.77|4.6|2.8|4.6|2.8|4.56|2.76|0
1719564600000|2024-06-28 08:50:00|4.59|2.79|4.59|2.79|4.6|2.8|4.59|2.79|0
1719564900000|2024-06-28 08:55:00|4.6|2.8|4.59|2.79|4.6|2.8|4.59|2.79|0
1719565200000|2024-06-28 09:00:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1719565500000|2024-06-28 09:05:00|4.59|2.79|4.58|2.78|4.59|2.79|4.58|2.78|0
1719565800000|2024-06-28 09:10:00|4.59|2.79|4.59|2.79|4.59|2.79|4.59|2.79|0
1719566100000|2024-06-28 09:15:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1719566400000|2024-06-28 09:20:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1719566700000|2024-06-28 09:25:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1719567000000|2024-06-28 09:30:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1719567300000|2024-06-28 09:35:00|4.57|2.77|4.57|2.77|4.58|2.78|4.57|2.77|0
1719567900000|2024-06-28 09:45:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1719568800000|2024-06-28 10:00:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719569400000|2024-06-28 10:10:00|4.58|2.78|4.58|2.78|4.58|2.78|4.57|2.77|0
1719569700000|2024-06-28 10:15:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1719570000000|2024-06-28 10:20:00|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1719570300000|2024-06-28 10:25:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719570600000|2024-06-28 10:30:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719570900000|2024-06-28 10:35:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719571200000|2024-06-28 10:40:00|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1719571500000|2024-06-28 10:45:00|4.57|2.77|4.57|2.77|4.57|2.77|4.57|2.77|0
1719571800000|2024-06-28 10:50:00|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1719572100000|2024-06-28 10:55:00|4.57|2.77|4.56|2.76|4.57|2.77|4.56|2.76|0
1719572400000|2024-06-28 11:00:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1719572700000|2024-06-28 11:05:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1719573600000|2024-06-28 11:20:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719573900000|2024-06-28 11:25:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719574200000|2024-06-28 11:30:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719576000000|2024-06-28 12:00:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719576300000|2024-06-28 12:05:00|4.58|2.78|4.57|2.77|4.58|2.78|4.57|2.77|0
1719576600000|2024-06-28 12:10:00|4.58|2.78|4.56|2.76|4.58|2.78|4.56|2.76|0
1719576900000|2024-06-28 12:15:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1719577200000|2024-06-28 12:20:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1719577500000|2024-06-28 12:25:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1719577800000|2024-06-28 12:30:00|4.55|2.75|4.56|2.76|4.58|2.78|4.53|2.73|0
1719578100000|2024-06-28 12:35:00|4.55|2.75|4.57|2.77|4.58|2.78|4.55|2.75|0
1719578400000|2024-06-28 12:40:00|4.58|2.78|4.59|2.79|4.61|2.81|4.58|2.78|0
1719578700000|2024-06-28 12:45:00|4.6|2.8|4.61|2.81|4.61|2.81|4.59|2.79|0
1719579000000|2024-06-28 12:50:00|4.6|2.8|4.61|2.81|4.62|2.82|4.6|2.8|0
1719579300000|2024-06-28 12:55:00|4.62|2.82|4.62|2.82|4.62|2.82|4.61|2.81|0
1719579600000|2024-06-28 13:00:00|4.61|2.81|4.62|2.82|4.64|2.84|4.61|2.81|0
1719579900000|2024-06-28 13:05:00|4.63|2.83|4.62|2.82|4.63|2.83|4.61|2.81|0
1719580200000|2024-06-28 13:10:00|4.61|2.81|4.61|2.81|4.62|2.82|4.6|2.8|0
1719580500000|2024-06-28 13:15:00|4.62|2.82|4.63|2.83|4.64|2.84|4.61|2.81|0
1719580800000|2024-06-28 13:20:00|4.64|2.84|4.64|2.84|4.64|2.84|4.63|2.83|0
1719581100000|2024-06-28 13:25:00|4.63|2.83|4.64|2.84|4.65|2.85|4.63|2.83|0
1719581400000|2024-06-28 13:30:00|4.65|2.85|4.62|2.82|4.67|2.87|4.62|2.82|0
1719581700000|2024-06-28 13:35:00|4.61|2.81|4.59|2.79|4.61|2.81|4.59|2.79|0
1719582000000|2024-06-28 13:40:00|4.6|2.8|4.59|2.79|4.61|2.81|4.59|2.79|0
1719582300000|2024-06-28 13:45:00|4.58|2.78|4.58|2.78|4.6|2.8|4.58|2.78|0
1719582600000|2024-06-28 13:50:00|4.57|2.77|4.58|2.78|4.58|2.78|4.57|2.77|0
1719582900000|2024-06-28 13:55:00|4.57|2.77|4.58|2.78|4.59|2.79|4.57|2.77|0
1719583200000|2024-06-28 14:00:00|4.56|2.76|4.49|2.69|4.56|2.76|4.49|2.69|0
1719583500000|2024-06-28 14:05:00|4.5|2.7|4.61|2.81|4.61|2.81|4.47|2.67|0
1719583800000|2024-06-28 14:10:00|4.6|2.8|4.59|2.79|4.61|2.81|4.58|2.78|0
1719584100000|2024-06-28 14:15:00|4.58|2.78|4.63|2.83|4.64|2.84|4.58|2.78|0
1719584400000|2024-06-28 14:20:00|4.64|2.84|4.61|2.81|4.64|2.84|4.59|2.79|0
1719584700000|2024-06-28 14:25:00|4.6|2.8|4.62|2.82|4.63|2.83|4.59|2.79|0
1719585000000|2024-06-28 14:30:00|4.61|2.81|4.6|2.8|4.61|2.81|4.59|2.79|0
1719585300000|2024-06-28 14:35:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1719585600000|2024-06-28 14:40:00|4.63|2.83|4.63|2.83|4.65|2.85|4.63|2.83|0
1719585900000|2024-06-28 14:45:00|4.62|2.82|4.61|2.81|4.63|2.83|4.61|2.81|0
1719586200000|2024-06-28 14:50:00|4.62|2.82|4.66|2.86|4.66|2.86|4.62|2.82|0
1719586500000|2024-06-28 14:55:00|4.67|2.87|3.74|1.94|4.7|2.9|3.74|1.94|0
1719586800000|2024-06-28 15:00:00|3.75|1.95|3.78|1.98|3.79|1.99|3.74|1.94|0
1719587100000|2024-06-28 15:05:00|3.77|1.97|4.56|2.76|4.56|2.76|3.77|1.97|0
1719587400000|2024-06-28 15:10:00|4.57|2.77|4.56|2.76|4.57|2.77|4.55|2.75|0
1719587700000|2024-06-28 15:15:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1719588000000|2024-06-28 15:20:00|4.54|2.74|4.53|2.73|4.55|2.75|4.52|2.72|0
1719588300000|2024-06-28 15:25:00|4.54|2.74|4.55|2.75|4.57|2.77|4.54|2.74|0
1719588600000|2024-06-28 15:30:00|4.56|2.76|4.53|2.73|4.56|2.76|4.53|2.73|0
1719588900000|2024-06-28 15:35:00|4.54|2.74|4.52|2.72|4.55|2.75|4.52|2.72|0
1719589200000|2024-06-28 15:40:00|4.53|2.73|4.55|2.75|4.56|2.76|4.52|2.72|0
1719589500000|2024-06-28 15:45:00|4.54|2.74|4.55|2.75|4.56|2.76|4.54|2.74|0
1719589800000|2024-06-28 15:50:00|4.54|2.74|4.55|2.75|4.56|2.76|4.53|2.73|0
1719590100000|2024-06-28 15:55:00|4.56|2.76|4.55|2.75|4.56|2.76|4.54|2.74|0
1719590400000|2024-06-28 16:00:00|4.54|2.74|4.56|2.76|4.57|2.77|4.54|2.74|0
1719590700000|2024-06-28 16:05:00|4.57|2.77|4.6|2.8|4.61|2.81|4.56|2.76|0
1719591000000|2024-06-28 16:10:00|4.61|2.81|4.61|2.81|4.62|2.82|4.6|2.8|0
1719591300000|2024-06-28 16:15:00|4.6|2.8|4.63|2.83|4.64|2.84|4.6|2.8|0
1719591600000|2024-06-28 16:20:00|4.62|2.82|4.61|2.81|4.64|2.84|4.61|2.81|0
1719591900000|2024-06-28 16:25:00|4.62|2.82|4.59|2.79|4.62|2.82|4.59|2.79|0
1719592200000|2024-06-28 16:30:00|4.6|2.8|4.62|2.82|4.63|2.83|4.59|2.79|0
1719592500000|2024-06-28 16:35:00|4.63|2.83|4.66|2.86|4.66|2.86|4.62|2.82|0
1719592800000|2024-06-28 16:40:00|4.67|2.87|4.65|2.85|4.69|2.89|4.65|2.85|0
1719593100000|2024-06-28 16:45:00|4.64|2.84|4.57|2.77|4.67|2.87|4.49|2.69|0
1719593400000|2024-06-28 16:50:00|4.56|2.76|4.56|2.76|4.58|2.78|4.56|2.76|0
1719593700000|2024-06-28 16:55:00|4.57|2.77|4.55|2.75|4.57|2.77|4.55|2.75|0
1719594000000|2024-06-28 17:00:00|4.56|2.76|4.56|2.76|4.57|2.77|4.55|2.75|0
1719594300000|2024-06-28 17:05:00|4.55|2.75|4.52|2.72|4.55|2.75|4.52|2.72|0
1719594600000|2024-06-28 17:10:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1719594900000|2024-06-28 17:15:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1719595200000|2024-06-28 17:20:00|4.51|2.71|4.52|2.72|4.52|2.72|4.51|2.71|0
1719595500000|2024-06-28 17:25:00|4.53|2.73|4.55|2.75|4.55|2.75|4.52|2.72|0
1719595800000|2024-06-28 17:30:00|4.56|2.76|4.56|2.76|4.57|2.77|4.54|2.74|0
1719596100000|2024-06-28 17:35:00|4.55|2.75|4.55|2.75|4.57|2.77|4.55|2.75|0
1719596400000|2024-06-28 17:40:00|4.56|2.76|4.57|2.77|4.58|2.78|4.55|2.75|0
1719596700000|2024-06-28 17:45:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1719597000000|2024-06-28 17:50:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1719597300000|2024-06-28 17:55:00|4.58|2.78|4.56|2.76|4.58|2.78|4.56|2.76|0
1719597600000|2024-06-28 18:00:00|4.57|2.77|4.54|2.74|4.58|2.78|4.54|2.74|0
1719597900000|2024-06-28 18:05:00|4.55|2.75|4.55|2.75|4.56|2.76|4.54|2.74|0
1719598200000|2024-06-28 18:10:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1719598500000|2024-06-28 18:15:00|4.53|2.73|4.55|2.75|4.55|2.75|4.53|2.73|0
1719598800000|2024-06-28 18:20:00|4.56|2.76|4.6|2.8|4.61|2.81|4.55|2.75|0
1719599100000|2024-06-28 18:25:00|4.59|2.79|4.6|2.8|4.6|2.8|4.57|2.77|0
1719599400000|2024-06-28 18:30:00|4.61|2.81|4.6|2.8|4.61|2.81|4.6|2.8|0
1719599700000|2024-06-28 18:35:00|4.61|2.81|4.61|2.81|4.61|2.81|4.59|2.79|0
1719600000000|2024-06-28 18:40:00|4.6|2.8|4.61|2.81|4.61|2.81|4.59|2.79|0
1719600300000|2024-06-28 18:45:00|4.62|2.82|4.62|2.82|4.63|2.83|4.61|2.81|0
1719600600000|2024-06-28 18:50:00|4.63|2.83|4.62|2.82|4.63|2.83|4.6|2.8|0
1719600900000|2024-06-28 18:55:00|4.61|2.81|4.62|2.82|4.62|2.82|4.61|2.81|0
1719601200000|2024-06-28 19:00:00|4.61|2.81|4.63|2.83|4.64|2.84|4.61|2.81|0
1719601500000|2024-06-28 19:05:00|4.64|2.84|4.63|2.83|4.64|2.84|4.63|2.83|0
1719601800000|2024-06-28 19:10:00|4.62|2.82|4.64|2.84|4.65|2.85|4.62|2.82|0
1719602100000|2024-06-28 19:15:00|4.63|2.83|4.62|2.82|4.64|2.84|4.62|2.82|0
1719602400000|2024-06-28 19:20:00|4.63|2.83|4.62|2.82|4.64|2.84|4.62|2.82|0
1719602700000|2024-06-28 19:25:00|4.63|2.83|4.53|2.73|4.63|2.83|4.52|2.72|0
1719603000000|2024-06-28 19:30:00|4.52|2.72|4.59|2.79|4.64|2.84|4.52|2.72|0
1719603300000|2024-06-28 19:35:00|4.49|2.69|4.54|2.74|4.58|2.78|4.47|2.67|0
1719603600000|2024-06-28 19:40:00|4.55|2.75|4.52|2.72|4.55|2.75|4.49|2.69|0
1719603900000|2024-06-28 19:45:00|4.51|2.71|4.51|2.71|4.53|2.73|4.5|2.7|0
1719604200000|2024-06-28 19:50:00|4.53|2.73|4.54|2.74|4.54|2.74|4.49|2.69|0
1719604500000|2024-06-28 19:55:00|4.53|2.73|4.58|2.78|4.59|2.79|4.52|2.72|0
1719604800000|2024-06-28 20:00:00|4.57|2.77|4.54|2.74|4.57|2.77|4.53|2.73|0
1719605100000|2024-06-28 20:05:00|4.53|2.73|4.5|2.7|4.54|2.74|4.5|2.7|0
1719605400000|2024-06-28 20:10:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1719793500000|2024-07-01 00:25:00|4.44|2.64|4.44|2.64|4.44|2.64|4.44|2.64|0
1719793800000|2024-07-01 00:30:00|4.43|2.63|4.43|2.63|4.44|2.64|4.43|2.63|0
1719794100000|2024-07-01 00:35:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1719794700000|2024-07-01 00:45:00|4.44|2.64|4.44|2.64|4.44|2.64|4.44|2.64|0
1719795300000|2024-07-01 00:55:00|4.43|2.63|4.43|2.63|4.44|2.64|4.43|2.63|0
1719795900000|2024-07-01 01:05:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1719796200000|2024-07-01 01:10:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1719796800000|2024-07-01 01:20:00|4.42|2.62|4.42|2.62|4.43|2.63|4.42|2.62|0
1719797100000|2024-07-01 01:25:00|4.43|2.63|4.43|2.63|4.43|2.63|4.43|2.63|0
1719797400000|2024-07-01 01:30:00|4.42|2.62|4.42|2.62|4.43|2.63|4.42|2.62|0
1719797700000|2024-07-01 01:35:00|4.43|2.63|4.43|2.63|4.43|2.63|4.42|2.62|0
1719798000000|2024-07-01 01:40:00|4.42|2.62|4.42|2.62|4.43|2.63|4.42|2.62|0
1719798300000|2024-07-01 01:45:00|4.43|2.63|4.43|2.63|4.43|2.63|4.43|2.63|0
1719798900000|2024-07-01 01:55:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719799200000|2024-07-01 02:00:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719799800000|2024-07-01 02:10:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719800100000|2024-07-01 02:15:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719800400000|2024-07-01 02:20:00|4.41|2.61|4.41|2.61|4.42|2.62|4.41|2.61|0
1719800700000|2024-07-01 02:25:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1719802500000|2024-07-01 02:55:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719802800000|2024-07-01 03:00:00|4.41|2.61|4.41|2.61|4.41|2.61|4.41|2.61|0
1719803400000|2024-07-01 03:10:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1719804300000|2024-07-01 03:25:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1719804600000|2024-07-01 03:30:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719804900000|2024-07-01 03:35:00|4.41|2.61|4.41|2.61|4.41|2.61|4.41|2.61|0
1719806400000|2024-07-01 04:00:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719806700000|2024-07-01 04:05:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719807000000|2024-07-01 04:10:00|4.41|2.61|4.41|2.61|4.41|2.61|4.41|2.61|0
1719807300000|2024-07-01 04:15:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1719807900000|2024-07-01 04:25:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719808200000|2024-07-01 04:30:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719809100000|2024-07-01 04:45:00|4.43|2.63|4.43|2.63|4.43|2.63|4.43|2.63|0
1719809400000|2024-07-01 04:50:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1719809700000|2024-07-01 04:55:00|4.42|2.62|4.42|2.62|4.43|2.63|4.42|2.62|0
1719810000000|2024-07-01 05:00:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1719810600000|2024-07-01 05:10:00|4.41|2.61|4.41|2.61|4.42|2.62|4.41|2.61|0
1719810900000|2024-07-01 05:15:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1719811200000|2024-07-01 05:20:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1719811500000|2024-07-01 05:25:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1719812100000|2024-07-01 05:35:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1719812400000|2024-07-01 05:40:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1719813000000|2024-07-01 05:50:00|4.39|2.59|4.39|2.59|4.4|2.6|4.39|2.59|0
1719813600000|2024-07-01 06:00:00|4.38|2.58|4.39|2.59|4.39|2.59|4.38|2.58|0
1719813900000|2024-07-01 06:05:00|4.38|2.58|4.39|2.59|4.39|2.59|4.38|2.58|0
1719814200000|2024-07-01 06:10:00|4.38|2.58|4.39|2.59|4.39|2.59|4.38|2.58|0
1719814500000|2024-07-01 06:15:00|4.38|2.58|4.38|2.58|4.39|2.59|4.38|2.58|0
1719816000000|2024-07-01 06:40:00|4.39|2.59|4.39|2.59|4.39|2.59|4.39|2.59|0
1719816600000|2024-07-01 06:50:00|4.38|2.58|4.38|2.58|4.39|2.59|4.38|2.58|0
1719816900000|2024-07-01 06:55:00|4.39|2.59|4.39|2.59|4.39|2.59|4.38|2.58|0
1719817200000|2024-07-01 07:00:00|4.38|2.58|4.38|2.58|4.39|2.59|4.37|2.57|0
1719817500000|2024-07-01 07:05:00|4.39|2.59|4.38|2.58|4.39|2.59|4.38|2.58|0
1719817800000|2024-07-01 07:10:00|4.37|2.57|4.38|2.58|4.38|2.58|4.37|2.57|0
1719818100000|2024-07-01 07:15:00|4.39|2.59|4.39|2.59|4.39|2.59|4.39|2.59|0
1719818700000|2024-07-01 07:25:00|4.4|2.6|4.4|2.6|4.4|2.6|4.39|2.59|0
1719819000000|2024-07-01 07:30:00|4.41|2.61|4.41|2.61|4.41|2.61|4.4|2.6|0
1719819300000|2024-07-01 07:35:00|4.42|2.62|4.41|2.61|4.42|2.62|4.41|2.61|0
1719819600000|2024-07-01 07:40:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1719819900000|2024-07-01 07:45:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1719820200000|2024-07-01 07:50:00|4.43|2.63|4.44|2.64|4.44|2.64|4.42|2.62|0
1719820500000|2024-07-01 07:55:00|4.45|2.65|4.45|2.65|4.46|2.66|4.44|2.64|0
1719820800000|2024-07-01 08:00:00|4.44|2.64|4.44|2.64|4.45|2.65|4.43|2.63|0
1719821100000|2024-07-01 08:05:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1719821400000|2024-07-01 08:10:00|4.41|2.61|4.43|2.63|4.43|2.63|4.41|2.61|0
1719821700000|2024-07-01 08:15:00|4.42|2.62|4.41|2.61|4.43|2.63|4.41|2.61|0
1719822000000|2024-07-01 08:20:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1719822300000|2024-07-01 08:25:00|4.41|2.61|4.41|2.61|4.42|2.62|4.41|2.61|0
1719822600000|2024-07-01 08:30:00|4.4|2.6|4.42|2.62|4.42|2.62|4.4|2.6|0
1719822900000|2024-07-01 08:35:00|4.43|2.63|4.45|2.65|4.45|2.65|4.42|2.62|0
1719823200000|2024-07-01 08:40:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1719823500000|2024-07-01 08:45:00|4.45|2.65|4.45|2.65|4.45|2.65|4.44|2.64|0
1719823800000|2024-07-01 08:50:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1719824100000|2024-07-01 08:55:00|4.46|2.66|4.46|2.66|4.46|2.66|4.46|2.66|0
1719824400000|2024-07-01 09:00:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1719824700000|2024-07-01 09:05:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1719825000000|2024-07-01 09:10:00|4.48|2.68|4.48|2.68|4.49|2.69|4.47|2.67|0
1719825300000|2024-07-01 09:15:00|4.47|2.67|4.47|2.67|4.48|2.68|4.46|2.66|0
1719825600000|2024-07-01 09:20:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1719825900000|2024-07-01 09:25:00|4.48|2.68|4.48|2.68|4.48|2.68|4.47|2.67|0
1719826200000|2024-07-01 09:30:00|4.47|2.67|4.45|2.65|4.47|2.67|4.45|2.65|0
1719826500000|2024-07-01 09:35:00|4.46|2.66|4.44|2.64|4.46|2.66|4.44|2.64|0
1719826800000|2024-07-01 09:40:00|4.45|2.65|4.45|2.65|4.45|2.65|4.44|2.64|0
1719827100000|2024-07-01 09:45:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1719827700000|2024-07-01 09:55:00|4.44|2.64|4.44|2.64|4.45|2.65|4.44|2.64|0
1719828000000|2024-07-01 10:00:00|4.43|2.63|4.43|2.63|4.44|2.64|4.43|2.63|0
1719828300000|2024-07-01 10:05:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1719828600000|2024-07-01 10:10:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1719828900000|2024-07-01 10:15:00|4.44|2.64|4.44|2.64|4.44|2.64|4.43|2.63|0
1719829200000|2024-07-01 10:20:00|4.43|2.63|4.43|2.63|4.44|2.64|4.43|2.63|0
1719829500000|2024-07-01 10:25:00|4.44|2.64|4.44|2.64|4.44|2.64|4.44|2.64|0
1719830100000|2024-07-01 10:35:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1719830400000|2024-07-01 10:40:00|4.45|2.65|4.43|2.63|4.45|2.65|4.43|2.63|0
1719830700000|2024-07-01 10:45:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1719831000000|2024-07-01 10:50:00|4.42|2.62|4.42|2.62|4.42|2.62|4.42|2.62|0
1719831300000|2024-07-01 10:55:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719831600000|2024-07-01 11:00:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719831900000|2024-07-01 11:05:00|4.41|2.61|4.42|2.62|4.42|2.62|4.41|2.61|0
1719832200000|2024-07-01 11:10:00|4.41|2.61|4.41|2.61|4.42|2.62|4.4|2.6|0
1719832500000|2024-07-01 11:15:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1719832800000|2024-07-01 11:20:00|4.41|2.61|4.4|2.6|4.41|2.61|4.4|2.6|0
1719833100000|2024-07-01 11:25:00|4.41|2.61|4.41|2.61|4.41|2.61|4.41|2.61|0
1719833400000|2024-07-01 11:30:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1719833700000|2024-07-01 11:35:00|4.39|2.59|4.39|2.59|4.4|2.6|4.39|2.59|0
1719834000000|2024-07-01 11:40:00|4.4|2.6|4.4|2.6|4.4|2.6|4.39|2.59|0
1719834300000|2024-07-01 11:45:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1719834600000|2024-07-01 11:50:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1719834900000|2024-07-01 11:55:00|4.39|2.59|4.39|2.59|4.39|2.59|4.39|2.59|0
1719835500000|2024-07-01 12:05:00|4.38|2.58|4.39|2.59|4.39|2.59|4.38|2.58|0
1719835800000|2024-07-01 12:10:00|4.4|2.6|4.4|2.6|4.4|2.6|4.39|2.59|0
1719836100000|2024-07-01 12:15:00|4.39|2.59|4.39|2.59|4.39|2.59|4.39|2.59|0
1719836400000|2024-07-01 12:20:00|4.38|2.58|4.38|2.58|4.38|2.58|4.38|2.58|0
1719836700000|2024-07-01 12:25:00|4.39|2.59|4.39|2.59|4.39|2.59|4.39|2.59|0
1719837000000|2024-07-01 12:30:00|4.4|2.6|4.39|2.59|4.4|2.6|4.39|2.59|0
1719837300000|2024-07-01 12:35:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1719837600000|2024-07-01 12:40:00|4.4|2.6|4.41|2.61|4.42|2.62|4.4|2.6|0
1719837900000|2024-07-01 12:45:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1719838200000|2024-07-01 12:50:00|4.4|2.6|4.39|2.59|4.4|2.6|4.39|2.59|0
1719838800000|2024-07-01 13:00:00|4.38|2.58|4.39|2.59|4.39|2.59|4.38|2.58|0
1719839100000|2024-07-01 13:05:00|4.4|2.6|4.41|2.61|4.41|2.61|4.39|2.59|0
1719839400000|2024-07-01 13:10:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1719839700000|2024-07-01 13:15:00|4.43|2.63|4.41|2.61|4.43|2.63|4.41|2.61|0
1719840000000|2024-07-01 13:20:00|4.4|2.6|4.41|2.61|4.41|2.61|4.4|2.6|0
1719840300000|2024-07-01 13:25:00|4.4|2.6|4.38|2.58|4.41|2.61|4.38|2.58|0
1719840600000|2024-07-01 13:30:00|4.39|2.59|4.38|2.58|4.4|2.6|4.36|2.56|0
1719840900000|2024-07-01 13:35:00|4.39|2.59|4.39|2.59|4.4|2.6|4.38|2.58|0
1719841200000|2024-07-01 13:40:00|4.4|2.6|4.41|2.61|4.41|2.61|4.39|2.59|0
1719841500000|2024-07-01 13:45:00|4.42|2.62|4.45|2.65|4.45|2.65|4.42|2.62|0
1719841800000|2024-07-01 13:50:00|4.46|2.66|4.45|2.65|4.47|2.67|4.44|2.64|0
1719842100000|2024-07-01 13:55:00|4.44|2.64|4.43|2.63|4.45|2.65|4.42|2.62|0
1719842400000|2024-07-01 14:00:00|4.4|2.6|4.42|2.62|4.43|2.63|4.39|2.59|0
1719842700000|2024-07-01 14:05:00|4.41|2.61|4.43|2.63|4.43|2.63|4.41|2.61|0
1719843000000|2024-07-01 14:10:00|4.44|2.64|4.49|2.69|4.52|2.72|4.44|2.64|0
1719843300000|2024-07-01 14:15:00|4.5|2.7|4.4|2.6|4.5|2.7|4.39|2.59|0
1719843600000|2024-07-01 14:20:00|4.41|2.61|4.4|2.6|4.43|2.63|4.39|2.59|0
1719843900000|2024-07-01 14:25:00|4.39|2.59|4.39|2.59|4.41|2.61|4.38|2.58|0
1719844200000|2024-07-01 14:30:00|4.4|2.6|4.43|2.63|4.43|2.63|4.4|2.6|0
1719844500000|2024-07-01 14:35:00|4.44|2.64|4.45|2.65|4.45|2.65|4.41|2.61|0
1719844800000|2024-07-01 14:40:00|4.44|2.64|4.45|2.65|4.48|2.68|4.44|2.64|0
1719845100000|2024-07-01 14:45:00|4.44|2.64|4.48|2.68|4.48|2.68|4.44|2.64|0
1719845400000|2024-07-01 14:50:00|4.47|2.67|4.49|2.69|4.49|2.69|4.44|2.64|0
1719845700000|2024-07-01 14:55:00|4.48|2.68|4.45|2.65|4.5|2.7|4.44|2.64|0
1719846000000|2024-07-01 15:00:00|4.46|2.66|4.45|2.65|4.48|2.68|4.45|2.65|0
1719846300000|2024-07-01 15:05:00|4.46|2.66|4.45|2.65|4.47|2.67|4.43|2.63|0
1719846600000|2024-07-01 15:10:00|4.46|2.66|4.42|2.62|4.46|2.66|4.41|2.61|0
1719846900000|2024-07-01 15:15:00|4.43|2.63|4.43|2.63|4.43|2.63|4.41|2.61|0
1719847200000|2024-07-01 15:20:00|4.42|2.62|4.44|2.64|4.45|2.65|4.42|2.62|0
1719847500000|2024-07-01 15:25:00|4.43|2.63|4.39|2.59|4.43|2.63|4.39|2.59|0
1719847800000|2024-07-01 15:30:00|4.4|2.6|4.4|2.6|4.49|2.69|4.4|2.6|0
1719848100000|2024-07-01 15:35:00|4.41|2.61|4.42|2.62|4.43|2.63|4.4|2.6|0
1719848400000|2024-07-01 15:40:00|4.41|2.61|4.43|2.63|4.43|2.63|4.4|2.6|0
1719848700000|2024-07-01 15:45:00|4.42|2.62|4.41|2.61|4.42|2.62|4.4|2.6|0
1719849000000|2024-07-01 15:50:00|4.4|2.6|4.4|2.6|4.41|2.61|4.4|2.6|0
1719849300000|2024-07-01 15:55:00|4.41|2.61|4.38|2.58|4.41|2.61|4.38|2.58|0
1719849600000|2024-07-01 16:00:00|4.39|2.59|4.41|2.61|4.41|2.61|4.39|2.59|0
1719849900000|2024-07-01 16:05:00|4.4|2.6|4.36|2.56|4.41|2.61|4.36|2.56|0
1719850200000|2024-07-01 16:10:00|4.35|2.55|4.35|2.55|4.37|2.57|4.35|2.55|0
1719850500000|2024-07-01 16:15:00|4.36|2.56|4.36|2.56|4.42|2.62|4.34|2.54|0
1719850800000|2024-07-01 16:20:00|4.35|2.55|4.35|2.55|4.36|2.56|4.34|2.54|0
1719851100000|2024-07-01 16:25:00|4.36|2.56|4.34|2.54|4.36|2.56|4.34|2.54|0
1719851400000|2024-07-01 16:30:00|4.35|2.55|4.35|2.55|4.35|2.55|4.34|2.54|0
1719851700000|2024-07-01 16:35:00|4.34|2.54|4.34|2.54|4.35|2.55|4.34|2.54|0
1719852000000|2024-07-01 16:40:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1719852300000|2024-07-01 16:45:00|4.33|2.53|4.35|2.55|4.35|2.55|4.33|2.53|0
1719852600000|2024-07-01 16:50:00|4.34|2.54|4.35|2.55|4.36|2.56|4.34|2.54|0
1719852900000|2024-07-01 16:55:00|4.36|2.56|4.35|2.55|4.36|2.56|4.35|2.55|0
1719853200000|2024-07-01 17:00:00|4.36|2.56|4.36|2.56|4.37|2.57|4.34|2.54|0
1719853500000|2024-07-01 17:05:00|4.37|2.57|4.36|2.56|4.37|2.57|4.35|2.55|0
1719853800000|2024-07-01 17:10:00|4.35|2.55|4.35|2.55|4.35|2.55|4.34|2.54|0
1719854100000|2024-07-01 17:15:00|4.34|2.54|4.34|2.54|4.36|2.56|4.34|2.54|0
1719854400000|2024-07-01 17:20:00|4.35|2.55|4.36|2.56|4.37|2.57|4.34|2.54|0
1719854700000|2024-07-01 17:25:00|4.35|2.55|4.35|2.55|4.36|2.56|4.34|2.54|0
1719855000000|2024-07-01 17:30:00|4.36|2.56|4.35|2.55|4.36|2.56|4.35|2.55|0
1719855300000|2024-07-01 17:35:00|4.34|2.54|4.35|2.55|4.35|2.55|4.34|2.54|0
1719855600000|2024-07-01 17:40:00|4.34|2.54|4.34|2.54|4.35|2.55|4.33|2.53|0
1719855900000|2024-07-01 17:45:00|4.35|2.55|4.35|2.55|4.35|2.55|4.34|2.54|0
1719856200000|2024-07-01 17:50:00|4.36|2.56|4.35|2.55|4.36|2.56|4.34|2.54|0
1719856500000|2024-07-01 17:55:00|4.36|2.56|4.26|2.46|4.36|2.56|4.17|2.37|0
1719856800000|2024-07-01 18:00:00|4.27|2.47|4.26|2.46|4.28|2.48|4.26|2.46|0
1719857100000|2024-07-01 18:05:00|4.27|2.47|4.25|2.45|4.27|2.47|4.25|2.45|0
1719857400000|2024-07-01 18:10:00|4.26|2.46|4.23|2.43|4.26|2.46|4.23|2.43|0
1719857700000|2024-07-01 18:15:00|4.22|2.42|4.22|2.42|4.23|2.43|4.21|2.41|0
1719858000000|2024-07-01 18:20:00|4.23|2.43|4.23|2.43|4.24|2.44|4.22|2.42|0
1719858300000|2024-07-01 18:25:00|4.24|2.44|4.26|2.46|4.26|2.46|4.23|2.43|0
1719858600000|2024-07-01 18:30:00|4.27|2.47|4.26|2.46|4.28|2.48|4.26|2.46|0
1719858900000|2024-07-01 18:35:00|4.27|2.47|4.26|2.46|4.27|2.47|4.26|2.46|0
1719859200000|2024-07-01 18:40:00|4.25|2.45|4.25|2.45|4.25|2.45|4.25|2.45|0
1719859500000|2024-07-01 18:45:00|4.26|2.46|4.27|2.47|4.27|2.47|4.25|2.45|0
1719859800000|2024-07-01 18:50:00|4.26|2.46|4.26|2.46|4.27|2.47|4.26|2.46|0
1719860100000|2024-07-01 18:55:00|4.27|2.47|4.26|2.46|4.27|2.47|4.26|2.46|0
1719860400000|2024-07-01 19:00:00|4.27|2.47|4.27|2.47|4.28|2.48|4.27|2.47|0
1719860700000|2024-07-01 19:05:00|4.24|2.44|4.22|2.42|4.24|2.44|4.22|2.42|0
1719861000000|2024-07-01 19:10:00|4.23|2.43|4.22|2.42|4.23|2.43|4.16|2.36|0
1719861300000|2024-07-01 19:15:00|4.23|2.43|4.22|2.42|4.23|2.43|4.22|2.42|0
1719861600000|2024-07-01 19:20:00|4.23|2.43|4.24|2.44|4.24|2.44|4.23|2.43|0
1719861900000|2024-07-01 19:25:00|4.25|2.45|4.26|2.46|4.28|2.48|4.25|2.45|0
1719862200000|2024-07-01 19:30:00|4.25|2.45|4.22|2.42|4.26|2.46|4.22|2.42|0
1719862500000|2024-07-01 19:35:00|4.23|2.43|4.23|2.43|4.24|2.44|4.22|2.42|0
1719862800000|2024-07-01 19:40:00|4.24|2.44|4.23|2.43|4.24|2.44|4.22|2.42|0
1719863100000|2024-07-01 19:45:00|4.24|2.44|4.23|2.43|4.24|2.44|4.22|2.42|0
1719863400000|2024-07-01 19:50:00|4.22|2.42|4.19|2.39|4.22|2.42|4.19|2.39|0
1719863700000|2024-07-01 19:55:00|4.18|2.38|4.2|2.4|4.2|2.4|4.17|2.37|0
1719864000000|2024-07-01 20:00:00|4.21|2.41|4.2|2.4|4.21|2.41|4.19|2.39|0
1719864300000|2024-07-01 20:05:00|4.19|2.39|4.2|2.4|4.2|2.4|4.19|2.39|0
1719864600000|2024-07-01 20:10:00|4.21|2.41|4.21|2.41|4.21|2.41|4.21|2.41|0
1719864900000|2024-07-01 20:15:00|4.31|2.31|4.3|2.3|4.31|2.31|4.3|2.3|0
1719865500000|2024-07-01 20:25:00|4.31|2.31|4.3|2.3|4.31|2.31|4.3|2.3|0
1719865800000|2024-07-01 20:30:00|4.31|2.31|4.3|2.3|4.31|2.31|4.3|2.3|0
1719866100000|2024-07-01 20:35:00|4.31|2.31|4.33|2.33|4.34|2.34|4.18|2.18|0
1719866400000|2024-07-01 20:40:00|4.34|2.34|4.34|2.34|4.34|2.34|4.33|2.33|0
1719866700000|2024-07-01 20:45:00|4.33|2.33|4.33|2.33|4.34|2.34|4.33|2.33|0
1719867000000|2024-07-01 20:50:00|4.34|2.34|4.33|2.33|4.34|2.34|4.33|2.33|0
1719867300000|2024-07-01 20:55:00|4.34|2.34|4.34|2.34|4.34|2.34|4.33|2.33|0
1719867600000|2024-07-01 21:00:00|4.33|2.33|4.34|2.34|4.34|2.34|4.33|2.33|0
1719867900000|2024-07-01 21:05:00|4.33|2.33|4.34|2.34|4.34|2.34|4.33|2.33|0
1719868500000|2024-07-01 21:15:00|4.33|2.33|4.34|2.34|4.34|2.34|4.33|2.33|0
1719868800000|2024-07-01 21:20:00|4.33|2.33|4.33|2.33|4.33|2.33|4.33|2.33|0
1719869100000|2024-07-01 21:25:00|4.34|2.34|4.34|2.34|4.34|2.34|4.33|2.33|0
1719869400000|2024-07-01 21:30:00|4.33|2.33|4.33|2.33|4.34|2.34|4.33|2.33|0
1719871200000|2024-07-01 22:00:00|4.32|2.32|4.32|2.32|4.33|2.33|4.32|2.32|0
1719872100000|2024-07-01 22:15:00|4.33|2.33|4.33|2.33|4.33|2.33|4.32|2.32|0
1719874200000|2024-07-01 22:50:00|4.34|2.34|4.34|2.34|4.34|2.34|4.34|2.34|0
1719875400000|2024-07-01 23:10:00|4.35|2.35|4.35|2.35|4.35|2.35|4.35|2.35|0
1719875700000|2024-07-01 23:15:00|4.34|2.34|4.34|2.34|4.34|2.34|4.34|2.34|0
1719876600000|2024-07-01 23:30:00|4.35|2.35|4.34|2.34|4.35|2.35|4.34|2.34|0
1719876900000|2024-07-01 23:35:00|4.35|2.35|4.35|2.35|4.35|2.35|4.34|2.34|0
1719877800000|2024-07-01 23:50:00|4.34|2.34|4.34|2.34|4.34|2.34|4.34|2.34|0
1719878100000|2024-07-01 23:55:00|4.35|2.35|4.34|2.34|4.35|2.35|4.34|2.34|0
1719878700000|2024-07-02 00:05:00|4.35|2.35|4.35|2.35|4.35|2.35|4.34|2.34|0
1719879000000|2024-07-02 00:10:00|4.34|2.34|4.35|2.35|4.35|2.35|4.34|2.34|0
1719879300000|2024-07-02 00:15:00|4.25|2.45|4.27|2.47|4.27|2.47|4.25|2.45|0
1719879600000|2024-07-02 00:20:00|4.26|2.46|4.27|2.47|4.28|2.48|4.26|2.46|0
1719879900000|2024-07-02 00:25:00|4.33|2.53|4.18|2.38|4.34|2.54|4.18|2.38|0
1719880200000|2024-07-02 00:30:00|4.19|2.39|4.19|2.39|4.19|2.39|4.18|2.38|0
1719880500000|2024-07-02 00:35:00|4.18|2.38|4.18|2.38|4.19|2.39|4.18|2.38|0
1719880800000|2024-07-02 00:40:00|4.19|2.39|4.18|2.38|4.19|2.39|4.18|2.38|0
1719881100000|2024-07-02 00:45:00|4.19|2.39|4.17|2.37|4.19|2.39|4.17|2.37|0
1719881400000|2024-07-02 00:50:00|4.18|2.38|4.18|2.38|4.19|2.39|4.18|2.38|0
1719881700000|2024-07-02 00:55:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1719882000000|2024-07-02 01:00:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1719882300000|2024-07-02 01:05:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1719882600000|2024-07-02 01:10:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1719882900000|2024-07-02 01:15:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1719883200000|2024-07-02 01:20:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1719883800000|2024-07-02 01:30:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1719884100000|2024-07-02 01:35:00|4.16|2.36|4.17|2.37|4.17|2.37|4.16|2.36|0
1719884400000|2024-07-02 01:40:00|4.16|2.36|4.16|2.36|4.16|2.36|4.16|2.36|0
1719885000000|2024-07-02 01:50:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1719885600000|2024-07-02 02:00:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1719885900000|2024-07-02 02:05:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1719886200000|2024-07-02 02:10:00|4.16|2.36|4.16|2.36|4.16|2.36|4.16|2.36|0
1719886500000|2024-07-02 02:15:00|4.17|2.37|4.16|2.36|4.17|2.37|4.16|2.36|0
1719886800000|2024-07-02 02:20:00|4.17|2.37|4.17|2.37|4.17|2.37|4.17|2.37|0
1719887100000|2024-07-02 02:25:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1719887700000|2024-07-02 02:35:00|4.19|2.39|4.18|2.38|4.19|2.39|4.18|2.38|0
1719888000000|2024-07-02 02:40:00|4.19|2.39|4.19|2.39|4.19|2.39|4.18|2.38|0
1719888300000|2024-07-02 02:45:00|4.18|2.38|4.19|2.39|4.19|2.39|4.18|2.38|0
1719888900000|2024-07-02 02:55:00|4.18|2.38|4.18|2.38|4.19|2.39|4.18|2.38|0
1719889500000|2024-07-02 03:05:00|4.19|2.39|4.19|2.39|4.19|2.39|4.19|2.39|0
1719891000000|2024-07-02 03:30:00|4.18|2.38|4.19|2.39|4.19|2.39|4.18|2.38|0
1719891300000|2024-07-02 03:35:00|4.18|2.38|4.18|2.38|4.18|2.38|4.18|2.38|0
1719891900000|2024-07-02 03:45:00|4.19|2.39|4.19|2.39|4.19|2.39|4.18|2.38|0
1719892200000|2024-07-02 03:50:00|4.18|2.38|4.18|2.38|4.19|2.39|4.18|2.38|0
1719893400000|2024-07-02 04:10:00|4.17|2.37|4.17|2.37|4.18|2.38|4.17|2.37|0
1719893700000|2024-07-02 04:15:00|4.18|2.38|4.17|2.37|4.18|2.38|4.17|2.37|0
1719894600000|2024-07-02 04:30:00|4.16|2.36|4.16|2.36|4.17|2.37|4.16|2.36|0
1719894900000|2024-07-02 04:35:00|4.17|2.37|4.17|2.37|4.17|2.37|4.16|2.36|0
1719897900000|2024-07-02 05:25:00|4.16|2.36|4.16|2.36|4.16|2.36|4.16|2.36|0
1719898500000|2024-07-02 05:35:00|4.15|2.35|4.15|2.35|4.16|2.36|4.15|2.35|0
1719898800000|2024-07-02 05:40:00|4.14|2.34|4.14|2.34|4.15|2.35|4.14|2.34|0
1719899100000|2024-07-02 05:45:00|4.15|2.35|4.14|2.34|4.15|2.35|4.14|2.34|0
1719899400000|2024-07-02 05:50:00|4.17|2.37|4.02|2.22|4.17|2.37|4.02|2.22|0
1719900000000|2024-07-02 06:00:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1719900300000|2024-07-02 06:05:00|4.03|2.23|4.02|2.22|4.03|2.23|4.02|2.22|0
1719900600000|2024-07-02 06:10:00|4.03|2.23|4.03|2.23|4.03|2.23|4.02|2.22|0
1719900900000|2024-07-02 06:15:00|4.04|2.24|4.03|2.23|4.04|2.24|4.03|2.23|0
1719901500000|2024-07-02 06:25:00|4|2.2|3.95|2.15|4|2.2|3.95|2.15|0
1719901800000|2024-07-02 06:30:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1719902100000|2024-07-02 06:35:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1719902400000|2024-07-02 06:40:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1719902700000|2024-07-02 06:45:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1719903300000|2024-07-02 06:55:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1719903600000|2024-07-02 07:00:00|3.98|2.18|3.98|2.18|4|2.2|3.98|2.18|0
1719903900000|2024-07-02 07:05:00|3.99|2.19|4|2.2|4|2.2|3.98|2.18|0
1719904200000|2024-07-02 07:10:00|3.99|2.19|4|2.2|4.01|2.21|3.99|2.19|0
1719904500000|2024-07-02 07:15:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1719904800000|2024-07-02 07:20:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1719905100000|2024-07-02 07:25:00|4|2.2|4.01|2.21|4.02|2.22|4|2.2|0
1719905400000|2024-07-02 07:30:00|4.02|2.22|4.01|2.21|4.02|2.22|4.01|2.21|0
1719905700000|2024-07-02 07:35:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1719906000000|2024-07-02 07:40:00|4.03|2.23|4.03|2.23|4.04|2.24|4.02|2.22|0
1719906300000|2024-07-02 07:45:00|4.04|2.24|4.02|2.22|4.04|2.24|4.02|2.22|0
1719906600000|2024-07-02 07:50:00|4.01|2.21|4.02|2.22|4.02|2.22|4.01|2.21|0
1719906900000|2024-07-02 07:55:00|4.01|2.21|4|2.2|4.01|2.21|4|2.2|0
1719907200000|2024-07-02 08:00:00|4.01|2.21|4.02|2.22|4.02|2.22|4|2.2|0
1719907500000|2024-07-02 08:05:00|4.01|2.21|4.01|2.21|4.02|2.22|4|2.2|0
1719907800000|2024-07-02 08:10:00|4|2.2|4|2.2|4.01|2.21|4|2.2|0
1719908100000|2024-07-02 08:15:00|4.01|2.21|4|2.2|4.01|2.21|3.99|2.19|0
1719908400000|2024-07-02 08:20:00|4.01|2.21|4.01|2.21|4.01|2.21|4.01|2.21|0
1719908700000|2024-07-02 08:25:00|4.02|2.22|4.02|2.22|4.03|2.23|4.02|2.22|0
1719909000000|2024-07-02 08:30:00|4.03|2.23|4.01|2.21|4.04|2.24|4.01|2.21|0
1719909300000|2024-07-02 08:35:00|4.02|2.22|4.02|2.22|4.02|2.22|4.01|2.21|0
1719909600000|2024-07-02 08:40:00|4.03|2.23|4.03|2.23|4.03|2.23|4.03|2.23|0
1719909900000|2024-07-02 08:45:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1719910200000|2024-07-02 08:50:00|4.01|2.21|4.01|2.21|4.01|2.21|4|2.2|0
1719910500000|2024-07-02 08:55:00|4|2.2|3.97|2.17|4.01|2.21|3.91|2.11|0
1719911100000|2024-07-02 09:05:00|3.96|2.16|3.96|2.16|3.97|2.17|3.96|2.16|0
1719911400000|2024-07-02 09:10:00|3.95|2.15|3.96|2.16|3.97|2.17|3.95|2.15|0
1719911700000|2024-07-02 09:15:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1719912000000|2024-07-02 09:20:00|3.98|2.18|3.99|2.19|3.99|2.19|3.98|2.18|0
1719912300000|2024-07-02 09:25:00|3.98|2.18|3.97|2.17|3.99|2.19|3.97|2.17|0
1719912600000|2024-07-02 09:30:00|3.98|2.18|3.99|2.19|3.99|2.19|3.98|2.18|0
1719912900000|2024-07-02 09:35:00|3.98|2.18|3.98|2.18|3.99|2.19|3.97|2.17|0
1719913200000|2024-07-02 09:40:00|3.99|2.19|3.99|2.19|3.99|2.19|3.99|2.19|0
1719913500000|2024-07-02 09:45:00|3.98|2.18|3.93|2.13|3.98|2.18|3.93|2.13|0
1719913800000|2024-07-02 09:50:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1719914100000|2024-07-02 09:55:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1719914400000|2024-07-02 10:00:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1719914700000|2024-07-02 10:05:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1719915000000|2024-07-02 10:10:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1719915300000|2024-07-02 10:15:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1719915600000|2024-07-02 10:20:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1719915900000|2024-07-02 10:25:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1719916200000|2024-07-02 10:30:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1719916800000|2024-07-02 10:40:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1719917100000|2024-07-02 10:45:00|3.91|2.11|3.92|2.12|3.92|2.12|3.91|2.11|0
1719917400000|2024-07-02 10:50:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1719918000000|2024-07-02 11:00:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1719918300000|2024-07-02 11:05:00|3.94|2.14|3.94|2.14|3.94|2.14|3.93|2.13|0
1719918600000|2024-07-02 11:10:00|3.95|2.15|3.95|2.15|3.95|2.15|3.94|2.14|0
1719919200000|2024-07-02 11:20:00|3.96|2.16|3.95|2.15|3.96|2.16|3.94|2.14|0
1719919800000|2024-07-02 11:30:00|3.96|2.16|3.95|2.15|3.96|2.16|3.95|2.15|0
1719920100000|2024-07-02 11:35:00|3.94|2.14|3.95|2.15|3.95|2.15|3.94|2.14|0
1719920400000|2024-07-02 11:40:00|3.94|2.14|3.96|2.16|3.96|2.16|3.94|2.14|0
1719920700000|2024-07-02 11:45:00|3.95|2.15|3.96|2.16|3.96|2.16|3.95|2.15|0
1719921000000|2024-07-02 11:50:00|3.97|2.17|3.97|2.17|3.97|2.17|3.96|2.16|0
1719921300000|2024-07-02 11:55:00|3.96|2.16|3.94|2.14|3.97|2.17|3.94|2.14|0
1719921600000|2024-07-02 12:00:00|3.95|2.15|3.94|2.14|3.95|2.15|3.94|2.14|0
1719921900000|2024-07-02 12:05:00|3.95|2.15|3.93|2.13|3.95|2.15|3.93|2.13|0
1719922200000|2024-07-02 12:10:00|3.94|2.14|3.93|2.13|3.94|2.14|3.93|2.13|0
1719922500000|2024-07-02 12:15:00|3.92|2.12|3.92|2.12|3.93|2.13|3.92|2.12|0
1719922800000|2024-07-02 12:20:00|3.93|2.13|3.92|2.12|3.93|2.13|3.92|2.12|0
1719923100000|2024-07-02 12:25:00|3.93|2.13|3.93|2.13|3.93|2.13|3.92|2.12|0
1719923400000|2024-07-02 12:30:00|3.92|2.12|3.92|2.12|3.92|2.12|3.92|2.12|0
1719923700000|2024-07-02 12:35:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1719924000000|2024-07-02 12:40:00|3.92|2.12|3.94|2.14|3.94|2.14|3.92|2.12|0
1719924300000|2024-07-02 12:45:00|3.93|2.13|3.94|2.14|3.94|2.14|3.93|2.13|0
1719924600000|2024-07-02 12:50:00|3.93|2.13|3.93|2.13|3.93|2.13|3.93|2.13|0
1719924900000|2024-07-02 12:55:00|3.92|2.12|3.93|2.13|3.93|2.13|3.92|2.12|0
1719925200000|2024-07-02 13:00:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1719925500000|2024-07-02 13:05:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1719925800000|2024-07-02 13:10:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1719926400000|2024-07-02 13:20:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1719926700000|2024-07-02 13:25:00|3.91|2.11|3.9|2.1|3.91|2.11|3.89|2.09|0
1719927000000|2024-07-02 13:30:00|3.89|2.09|3.85|2.05|3.9|2.1|3.85|2.05|0
1719927300000|2024-07-02 13:35:00|3.86|2.06|3.83|2.03|3.87|2.07|3.82|2.02|0
1719927600000|2024-07-02 13:40:00|3.82|2.02|3.82|2.02|3.83|2.03|3.8|2|0
1719927900000|2024-07-02 13:45:00|3.83|2.03|3.82|2.02|3.83|2.03|3.8|2|0
1719928200000|2024-07-02 13:50:00|3.83|2.03|3.82|2.02|3.84|2.04|3.81|2.01|0
1719928500000|2024-07-02 13:55:00|3.83|2.03|3.82|2.02|3.85|2.05|3.82|2.02|0
1719928800000|2024-07-02 14:00:00|3.85|2.05|4.01|2.21|4.01|2.21|3.8|2|0
1719929100000|2024-07-02 14:05:00|3.89|2.09|3.9|2.1|3.91|2.11|3.88|2.08|0
1719929400000|2024-07-02 14:10:00|3.91|2.11|3.91|2.11|3.94|2.14|3.9|2.1|0
1719929700000|2024-07-02 14:15:00|3.92|2.12|3.9|2.1|3.93|2.13|3.9|2.1|0
1719930000000|2024-07-02 14:20:00|3.91|2.11|3.93|2.13|3.93|2.13|3.9|2.1|0
1719930300000|2024-07-02 14:25:00|3.92|2.12|3.89|2.09|3.93|2.13|3.89|2.09|0
1719930600000|2024-07-02 14:30:00|3.9|2.1|3.88|2.08|3.9|2.1|3.88|2.08|0
1719930900000|2024-07-02 14:35:00|3.89|2.09|3.88|2.08|3.89|2.09|3.87|2.07|0
1719931200000|2024-07-02 14:40:00|3.87|2.07|3.9|2.1|3.9|2.1|3.87|2.07|0
1719931500000|2024-07-02 14:45:00|3.89|2.09|3.88|2.08|3.91|2.11|3.88|2.08|0
1719931800000|2024-07-02 14:50:00|3.87|2.07|3.87|2.07|3.89|2.09|3.87|2.07|0
1719932100000|2024-07-02 14:55:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1719932400000|2024-07-02 15:00:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1719932700000|2024-07-02 15:05:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1719933000000|2024-07-02 15:10:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1719933300000|2024-07-02 15:15:00|3.86|2.06|3.87|2.07|3.88|2.08|3.86|2.06|0
1719933600000|2024-07-02 15:20:00|3.88|2.08|3.85|2.05|3.89|2.09|3.85|2.05|0
1719933900000|2024-07-02 15:25:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1719934200000|2024-07-02 15:30:00|3.84|2.04|3.85|2.05|3.85|2.05|3.84|2.04|0
1719934500000|2024-07-02 15:35:00|3.86|2.06|3.84|2.04|3.86|2.06|3.84|2.04|0
1719934800000|2024-07-02 15:40:00|3.83|2.03|3.84|2.04|3.85|2.05|3.83|2.03|0
1719935100000|2024-07-02 15:45:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1719935400000|2024-07-02 15:50:00|3.85|2.05|3.85|2.05|3.85|2.05|3.85|2.05|0
1719935700000|2024-07-02 15:55:00|3.86|2.06|3.87|2.07|3.88|2.08|3.85|2.05|0
1719936000000|2024-07-02 16:00:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1719936300000|2024-07-02 16:05:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1719936600000|2024-07-02 16:10:00|3.88|2.08|3.89|2.09|3.9|2.1|3.88|2.08|0
1719936900000|2024-07-02 16:15:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1719937200000|2024-07-02 16:20:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1719937500000|2024-07-02 16:25:00|3.89|2.09|3.86|2.06|3.89|2.09|3.86|2.06|0
1719937800000|2024-07-02 16:30:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1719938100000|2024-07-02 16:35:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1719938400000|2024-07-02 16:40:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1719938700000|2024-07-02 16:45:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1719939300000|2024-07-02 16:55:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1719939600000|2024-07-02 17:00:00|3.86|2.06|3.85|2.05|3.86|2.06|3.84|2.04|0
1719939900000|2024-07-02 17:05:00|3.84|2.04|3.82|2.02|3.85|2.05|3.82|2.02|0
1719940200000|2024-07-02 17:10:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1719940500000|2024-07-02 17:15:00|3.81|2.01|3.81|2.01|3.82|2.02|3.81|2.01|0
1719940800000|2024-07-02 17:20:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1719941100000|2024-07-02 17:25:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1719941400000|2024-07-02 17:30:00|3.81|2.01|3.81|2.01|3.81|2.01|3.81|2.01|0
1719941700000|2024-07-02 17:35:00|3.82|2.02|3.81|2.01|3.83|2.03|3.81|2.01|0
1719942000000|2024-07-02 17:40:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1719942300000|2024-07-02 17:45:00|3.8|2|3.8|2|3.81|2.01|3.8|2|0
1719942600000|2024-07-02 17:50:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1719942900000|2024-07-02 17:55:00|3.78|1.98|3.78|1.98|3.79|1.99|3.77|1.97|0
1719943200000|2024-07-02 18:00:00|3.79|1.99|3.77|1.97|3.79|1.99|3.77|1.97|0
1719943500000|2024-07-02 18:05:00|3.78|1.98|3.77|1.97|3.78|1.98|3.77|1.97|0
1719943800000|2024-07-02 18:10:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1719944100000|2024-07-02 18:15:00|3.76|1.96|3.77|1.97|3.77|1.97|3.76|1.96|0
1719944400000|2024-07-02 18:20:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1719944700000|2024-07-02 18:25:00|3.75|1.95|3.76|1.96|3.76|1.96|3.75|1.95|0
1719945000000|2024-07-02 18:30:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1719945300000|2024-07-02 18:35:00|3.76|1.96|3.76|1.96|3.76|1.96|3.75|1.95|0
1719945600000|2024-07-02 18:40:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1719945900000|2024-07-02 18:45:00|3.75|1.95|3.75|1.95|3.76|1.96|3.75|1.95|0
1719946500000|2024-07-02 18:55:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1719946800000|2024-07-02 19:00:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1719947100000|2024-07-02 19:05:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1719947400000|2024-07-02 19:10:00|3.75|1.95|3.75|1.95|3.76|1.96|3.75|1.95|0
1719947700000|2024-07-02 19:15:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1719948000000|2024-07-02 19:20:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1719948300000|2024-07-02 19:25:00|3.74|1.94|3.75|1.95|3.75|1.95|3.74|1.94|0
1719948600000|2024-07-02 19:30:00|3.74|1.94|3.74|1.94|3.74|1.94|3.73|1.93|0
1719948900000|2024-07-02 19:35:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1719949200000|2024-07-02 19:40:00|3.75|1.95|3.89|2.09|3.97|2.17|3.73|1.93|0
1719949500000|2024-07-02 19:45:00|3.88|2.08|3.9|2.1|3.9|2.1|3.88|2.08|0
1719949800000|2024-07-02 19:50:00|3.89|2.09|3.87|2.07|3.89|2.09|3.87|2.07|0
1719950100000|2024-07-02 19:55:00|3.88|2.08|3.84|2.04|3.88|2.08|3.84|2.04|0
1719950400000|2024-07-02 20:00:00|3.85|2.05|3.86|2.06|3.87|2.07|3.84|2.04|0
1719950700000|2024-07-02 20:05:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1719951000000|2024-07-02 20:10:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1719951300000|2024-07-02 20:15:00|3.96|1.96|3.96|1.96|3.97|1.97|3.96|1.96|0
1719951600000|2024-07-02 20:20:00|3.97|1.97|3.96|1.96|3.97|1.97|3.96|1.96|0
1719951900000|2024-07-02 20:25:00|3.97|1.97|3.97|1.97|3.97|1.97|3.96|1.96|0
1719952200000|2024-07-02 20:30:00|3.96|1.96|3.97|1.97|3.97|1.97|3.96|1.96|0
1719952500000|2024-07-02 20:35:00|3.96|1.96|3.97|1.97|3.98|1.98|3.96|1.96|0
1719952800000|2024-07-02 20:40:00|3.98|1.98|3.98|1.98|3.98|1.98|3.97|1.97|0
1719953100000|2024-07-02 20:45:00|3.97|1.97|3.98|1.98|3.98|1.98|3.97|1.97|0
1719953700000|2024-07-02 20:55:00|3.97|1.97|3.97|1.97|3.97|1.97|3.97|1.97|0
1719957600000|2024-07-02 22:00:00|3.96|1.96|3.97|1.97|3.97|1.97|3.96|1.96|0
1719958800000|2024-07-02 22:20:00|3.96|1.96|3.96|1.96|3.97|1.97|3.96|1.96|0
1719959100000|2024-07-02 22:25:00|3.95|1.95|3.96|1.96|3.96|1.96|3.95|1.95|0
1719959400000|2024-07-02 22:30:00|3.95|1.95|3.95|1.95|3.96|1.96|3.95|1.95|0
1719961800000|2024-07-02 23:10:00|3.96|1.96|3.96|1.96|3.96|1.96|3.96|1.96|0
1719962100000|2024-07-02 23:15:00|3.95|1.95|3.96|1.96|3.96|1.96|3.95|1.95|0
1719963000000|2024-07-02 23:30:00|3.97|1.97|3.96|1.96|3.97|1.97|3.96|1.96|0
1719963600000|2024-07-02 23:40:00|3.97|1.97|3.97|1.97|3.97|1.97|3.96|1.96|0
1719964200000|2024-07-02 23:50:00|3.96|1.96|3.96|1.96|3.97|1.97|3.96|1.96|0
1719964500000|2024-07-02 23:55:00|3.97|1.97|3.96|1.96|3.97|1.97|3.96|1.96|0
1719965100000|2024-07-03 00:05:00|3.95|1.95|3.95|1.95|3.95|1.95|3.95|1.95|0
1719965700000|2024-07-03 00:15:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1719966000000|2024-07-03 00:20:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1719966300000|2024-07-03 00:25:00|3.85|2.05|3.85|2.05|3.85|2.05|3.85|2.05|0
1719966600000|2024-07-03 00:30:00|3.87|2.07|3.87|2.07|3.87|2.07|3.87|2.07|0
1719966900000|2024-07-03 00:35:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1719968100000|2024-07-03 00:55:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1719968400000|2024-07-03 01:00:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1719970800000|2024-07-03 01:40:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1719971400000|2024-07-03 01:50:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1719973500000|2024-07-03 02:25:00|3.87|2.07|3.87|2.07|3.87|2.07|3.87|2.07|0
1719973800000|2024-07-03 02:30:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1719974100000|2024-07-03 02:35:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1719974400000|2024-07-03 02:40:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1719974700000|2024-07-03 02:45:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1719975600000|2024-07-03 03:00:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1719976500000|2024-07-03 03:15:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1719976800000|2024-07-03 03:20:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1719977400000|2024-07-03 03:30:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1719977700000|2024-07-03 03:35:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1719978000000|2024-07-03 03:40:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1719978600000|2024-07-03 03:50:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1719978900000|2024-07-03 03:55:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1719980100000|2024-07-03 04:15:00|3.87|2.07|3.87|2.07|3.87|2.07|3.87|2.07|0
1719980400000|2024-07-03 04:20:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1719980700000|2024-07-03 04:25:00|3.87|2.07|3.87|2.07|3.87|2.07|3.87|2.07|0
1719983100000|2024-07-03 05:05:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1719983400000|2024-07-03 05:10:00|3.87|2.07|3.87|2.07|3.87|2.07|3.87|2.07|0
1719984300000|2024-07-03 05:25:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1719985800000|2024-07-03 05:50:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1719986100000|2024-07-03 05:55:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1719986400000|2024-07-03 06:00:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1719986700000|2024-07-03 06:05:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1719987000000|2024-07-03 06:10:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1719987300000|2024-07-03 06:15:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1719987600000|2024-07-03 06:20:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1719987900000|2024-07-03 06:25:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1719989400000|2024-07-03 06:50:00|3.85|2.05|3.85|2.05|3.85|2.05|3.85|2.05|0
1719989700000|2024-07-03 06:55:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1719990300000|2024-07-03 07:05:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1719990600000|2024-07-03 07:10:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1719990900000|2024-07-03 07:15:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1719991200000|2024-07-03 07:20:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1719991500000|2024-07-03 07:25:00|3.84|2.04|3.84|2.04|3.84|2.04|3.84|2.04|0
1719991800000|2024-07-03 07:30:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1719992100000|2024-07-03 07:35:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1719992400000|2024-07-03 07:40:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1719992700000|2024-07-03 07:45:00|3.84|2.04|3.85|2.05|3.86|2.06|3.84|2.04|0
1719993000000|2024-07-03 07:50:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1719993600000|2024-07-03 08:00:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1719993900000|2024-07-03 08:05:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1719994200000|2024-07-03 08:10:00|3.84|2.04|3.85|2.05|3.85|2.05|3.84|2.04|0
1719994500000|2024-07-03 08:15:00|3.84|2.04|3.84|2.04|3.84|2.04|3.84|2.04|0
1719995700000|2024-07-03 08:35:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1719996000000|2024-07-03 08:40:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1719996600000|2024-07-03 08:50:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1719996900000|2024-07-03 08:55:00|3.83|2.03|3.83|2.03|3.83|2.03|3.83|2.03|0
1719997200000|2024-07-03 09:00:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1719997500000|2024-07-03 09:05:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1719997800000|2024-07-03 09:10:00|3.83|2.03|3.83|2.03|3.83|2.03|3.83|2.03|0
1719998100000|2024-07-03 09:15:00|3.82|2.02|3.82|2.02|3.82|2.02|3.82|2.02|0
1719998400000|2024-07-03 09:20:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1719999000000|2024-07-03 09:30:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720000200000|2024-07-03 09:50:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720000500000|2024-07-03 09:55:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720001100000|2024-07-03 10:05:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720001400000|2024-07-03 10:10:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720002300000|2024-07-03 10:25:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1720002600000|2024-07-03 10:30:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1720003200000|2024-07-03 10:40:00|3.81|2.01|3.81|2.01|3.82|2.02|3.81|2.01|0
1720003500000|2024-07-03 10:45:00|3.82|2.02|3.81|2.01|3.82|2.02|3.81|2.01|0
1720003800000|2024-07-03 10:50:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1720004100000|2024-07-03 10:55:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1720004400000|2024-07-03 11:00:00|3.81|2.01|3.81|2.01|3.82|2.02|3.81|2.01|0
1720004700000|2024-07-03 11:05:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1720005300000|2024-07-03 11:15:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720005900000|2024-07-03 11:25:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1720006200000|2024-07-03 11:30:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1720006800000|2024-07-03 11:40:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1720007100000|2024-07-03 11:45:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1720007700000|2024-07-03 11:55:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1720008000000|2024-07-03 12:00:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720008300000|2024-07-03 12:05:00|3.83|2.03|3.84|2.04|3.84|2.04|3.82|2.02|0
1720008600000|2024-07-03 12:10:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1720008900000|2024-07-03 12:15:00|3.83|2.03|3.84|2.04|3.85|2.05|3.83|2.03|0
1720009200000|2024-07-03 12:20:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1720009500000|2024-07-03 12:25:00|3.84|2.04|3.85|2.05|3.86|2.06|3.84|2.04|0
1720009800000|2024-07-03 12:30:00|3.84|2.04|3.85|2.05|3.86|2.06|3.84|2.04|0
1720010100000|2024-07-03 12:35:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1720010400000|2024-07-03 12:40:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1720010700000|2024-07-03 12:45:00|3.85|2.05|3.86|2.06|3.86|2.06|3.85|2.05|0
1720011000000|2024-07-03 12:50:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1720011300000|2024-07-03 12:55:00|3.86|2.06|3.86|2.06|3.86|2.06|3.85|2.05|0
1720011600000|2024-07-03 13:00:00|3.85|2.05|3.85|2.05|3.86|2.06|3.85|2.05|0
1720011900000|2024-07-03 13:05:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1720012500000|2024-07-03 13:15:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1720012800000|2024-07-03 13:20:00|3.85|2.05|3.85|2.05|3.86|2.06|3.84|2.04|0
1720013100000|2024-07-03 13:25:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1720013400000|2024-07-03 13:30:00|3.83|2.03|3.82|2.02|3.86|2.06|3.81|2.01|0
1720013700000|2024-07-03 13:35:00|3.83|2.03|3.82|2.02|3.83|2.03|3.81|2.01|0
1720014000000|2024-07-03 13:40:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720014300000|2024-07-03 13:45:00|3.81|2.01|3.81|2.01|3.82|2.02|3.81|2.01|0
1720014600000|2024-07-03 13:50:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1720014900000|2024-07-03 13:55:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1720015200000|2024-07-03 14:00:00|3.79|1.99|3.8|2|3.83|2.03|3.78|1.98|0
1720015500000|2024-07-03 14:05:00|3.79|1.99|3.8|2|3.81|2.01|3.79|1.99|0
1720015800000|2024-07-03 14:10:00|3.79|1.99|3.79|1.99|3.81|2.01|3.79|1.99|0
1720016100000|2024-07-03 14:15:00|3.78|1.98|3.8|2|3.8|2|3.78|1.98|0
1720016400000|2024-07-03 14:20:00|3.79|1.99|3.81|2.01|3.81|2.01|3.79|1.99|0
1720016700000|2024-07-03 14:25:00|3.82|2.02|3.82|2.02|3.83|2.03|3.81|2.01|0
1720017000000|2024-07-03 14:30:00|3.81|2.01|3.81|2.01|3.82|2.02|3.8|2|0
1720017300000|2024-07-03 14:35:00|3.82|2.02|3.85|2.05|3.85|2.05|3.8|2|0
1720017600000|2024-07-03 14:40:00|3.84|2.04|3.84|2.04|3.85|2.05|3.83|2.03|0
1720017900000|2024-07-03 14:45:00|3.83|2.03|3.83|2.03|3.84|2.04|3.82|2.02|0
1720018200000|2024-07-03 14:50:00|3.82|2.02|3.86|2.06|3.87|2.07|3.82|2.02|0
1720018500000|2024-07-03 14:55:00|3.85|2.05|3.88|2.08|3.89|2.09|3.85|2.05|0
1720018800000|2024-07-03 15:00:00|3.89|2.09|3.89|2.09|3.9|2.1|3.88|2.08|0
1720019100000|2024-07-03 15:05:00|3.88|2.08|3.88|2.08|3.89|2.09|3.87|2.07|0
1720019400000|2024-07-03 15:10:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1720019700000|2024-07-03 15:15:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1720020000000|2024-07-03 15:20:00|3.85|2.05|3.86|2.06|3.87|2.07|3.85|2.05|0
1720020300000|2024-07-03 15:25:00|3.87|2.07|3.91|2.11|3.91|2.11|3.86|2.06|0
1720020600000|2024-07-03 15:30:00|3.92|2.12|3.91|2.11|3.92|2.12|3.91|2.11|0
1720021200000|2024-07-03 15:40:00|3.9|2.1|3.91|2.11|3.91|2.11|3.9|2.1|0
1720021800000|2024-07-03 15:50:00|3.9|2.1|3.9|2.1|3.91|2.11|3.9|2.1|0
1720022100000|2024-07-03 15:55:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1720022400000|2024-07-03 16:00:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1720022700000|2024-07-03 16:05:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720023000000|2024-07-03 16:10:00|3.87|2.07|3.91|2.11|3.91|2.11|3.87|2.07|0
1720023300000|2024-07-03 16:15:00|3.9|2.1|3.89|2.09|3.9|2.1|3.89|2.09|0
1720023600000|2024-07-03 16:20:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1720023900000|2024-07-03 16:25:00|3.89|2.09|3.89|2.09|3.9|2.1|3.89|2.09|0
1720024200000|2024-07-03 16:30:00|3.9|2.1|3.91|2.11|3.91|2.11|3.89|2.09|0
1720024500000|2024-07-03 16:35:00|3.9|2.1|3.81|2.01|3.91|2.11|3.81|2.01|0
1720024800000|2024-07-03 16:40:00|3.82|2.02|3.82|2.02|3.83|2.03|3.81|2.01|0
1720025100000|2024-07-03 16:45:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720025400000|2024-07-03 16:50:00|3.83|2.03|3.79|1.99|3.83|2.03|3.79|1.99|0
1720025700000|2024-07-03 16:55:00|3.78|1.98|3.8|2|3.8|2|3.77|1.97|0
1720026000000|2024-07-03 17:00:00|3.79|1.99|3.84|2.04|3.88|2.08|3.79|1.99|0
1720026600000|2024-07-03 17:10:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1720033200000|2024-07-03 19:00:00|3.83|2.03|3.83|2.03|3.83|2.03|3.83|2.03|0
1720131000000|2024-07-04 22:10:00|3.87|1.87|3.87|1.87|3.87|1.87|3.87|1.87|0
1720134300000|2024-07-04 23:05:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1720134900000|2024-07-04 23:15:00|3.86|1.86|3.86|1.86|3.86|1.86|3.86|1.86|0
1720138500000|2024-07-05 00:15:00|3.76|1.96|3.76|1.96|3.76|1.96|3.75|1.95|0
1720138800000|2024-07-05 00:20:00|3.75|1.95|3.75|1.95|3.76|1.96|3.75|1.95|0
1720139100000|2024-07-05 00:25:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1720140000000|2024-07-05 00:40:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1720140900000|2024-07-05 00:55:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1720141200000|2024-07-05 01:00:00|3.74|1.94|3.75|1.95|3.75|1.95|3.74|1.94|0
1720141500000|2024-07-05 01:05:00|3.74|1.94|3.74|1.94|3.74|1.94|3.74|1.94|0
1720142400000|2024-07-05 01:20:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1720142700000|2024-07-05 01:25:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1720143000000|2024-07-05 01:30:00|3.74|1.94|3.74|1.94|3.74|1.94|3.74|1.94|0
1720143300000|2024-07-05 01:35:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1720143600000|2024-07-05 01:40:00|3.74|1.94|3.75|1.95|3.75|1.95|3.74|1.94|0
1720143900000|2024-07-05 01:45:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1720144200000|2024-07-05 01:50:00|3.75|1.95|3.74|1.94|3.75|1.95|3.74|1.94|0
1720144800000|2024-07-05 02:00:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1720145100000|2024-07-05 02:05:00|3.74|1.94|3.74|1.94|3.74|1.94|3.74|1.94|0
1720148100000|2024-07-05 02:55:00|3.73|1.93|3.74|1.94|3.74|1.94|3.73|1.93|0
1720148400000|2024-07-05 03:00:00|3.73|1.93|3.73|1.93|3.74|1.94|3.73|1.93|0
1720149000000|2024-07-05 03:10:00|3.74|1.94|3.74|1.94|3.74|1.94|3.74|1.94|0
1720149300000|2024-07-05 03:15:00|3.73|1.93|3.73|1.93|3.74|1.94|3.73|1.93|0
1720149600000|2024-07-05 03:20:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1720153200000|2024-07-05 04:20:00|3.72|1.92|3.73|1.93|3.73|1.93|3.72|1.92|0
1720154400000|2024-07-05 04:40:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1720154700000|2024-07-05 04:45:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1720155900000|2024-07-05 05:05:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1720156200000|2024-07-05 05:10:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1720156500000|2024-07-05 05:15:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1720158000000|2024-07-05 05:40:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1720159800000|2024-07-05 06:10:00|3.7|1.9|3.71|1.91|3.71|1.91|3.7|1.9|0
1720160100000|2024-07-05 06:15:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1720160400000|2024-07-05 06:20:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1720161000000|2024-07-05 06:30:00|3.86|2.06|3.86|2.06|3.86|2.06|3.86|2.06|0
1720161600000|2024-07-05 06:40:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1720162200000|2024-07-05 06:50:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1720162800000|2024-07-05 07:00:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1720163100000|2024-07-05 07:05:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1720163700000|2024-07-05 07:15:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1720164000000|2024-07-05 07:20:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1720165200000|2024-07-05 07:40:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1720165800000|2024-07-05 07:50:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1720166100000|2024-07-05 07:55:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1720166400000|2024-07-05 08:00:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1720166700000|2024-07-05 08:05:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1720167000000|2024-07-05 08:10:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1720167300000|2024-07-05 08:15:00|3.88|2.08|3.87|2.07|3.88|2.08|3.87|2.07|0
1720167600000|2024-07-05 08:20:00|3.88|2.08|3.88|2.08|3.88|2.08|3.87|2.07|0
1720167900000|2024-07-05 08:25:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1720168500000|2024-07-05 08:35:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1720168800000|2024-07-05 08:40:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1720169100000|2024-07-05 08:45:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1720170000000|2024-07-05 09:00:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1720170300000|2024-07-05 09:05:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720170600000|2024-07-05 09:10:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720170900000|2024-07-05 09:15:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720172100000|2024-07-05 09:35:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1720172400000|2024-07-05 09:40:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720172700000|2024-07-05 09:45:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720173000000|2024-07-05 09:50:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720173600000|2024-07-05 10:00:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720173900000|2024-07-05 10:05:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720174500000|2024-07-05 10:15:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720175700000|2024-07-05 10:35:00|3.87|2.07|3.88|2.08|3.88|2.08|3.87|2.07|0
1720176300000|2024-07-05 10:45:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720176900000|2024-07-05 10:55:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720177200000|2024-07-05 11:00:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720177800000|2024-07-05 11:10:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720178100000|2024-07-05 11:15:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720178400000|2024-07-05 11:20:00|3.89|2.09|3.88|2.08|3.89|2.09|3.88|2.08|0
1720179000000|2024-07-05 11:30:00|3.87|2.07|3.89|2.09|3.89|2.09|3.87|2.07|0
1720179300000|2024-07-05 11:35:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1720179600000|2024-07-05 11:40:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1720180200000|2024-07-05 11:50:00|3.89|2.09|3.89|2.09|3.89|2.09|3.89|2.09|0
1720180500000|2024-07-05 11:55:00|3.88|2.08|3.89|2.09|3.89|2.09|3.88|2.08|0
1720180800000|2024-07-05 12:00:00|3.88|2.08|3.88|2.08|3.89|2.09|3.88|2.08|0
1720181400000|2024-07-05 12:10:00|3.89|2.09|3.89|2.09|3.89|2.09|3.88|2.08|0
1720182000000|2024-07-05 12:20:00|3.88|2.08|3.88|2.08|3.88|2.08|3.88|2.08|0
1720182300000|2024-07-05 12:25:00|3.87|2.07|3.87|2.07|3.88|2.08|3.87|2.07|0
1720182600000|2024-07-05 12:30:00|3.89|2.09|3.85|2.05|3.9|2.1|3.82|2.02|0
1720182900000|2024-07-05 12:35:00|3.86|2.06|3.87|2.07|3.88|2.08|3.85|2.05|0
1720183200000|2024-07-05 12:40:00|3.86|2.06|3.73|1.93|3.9|2.1|3.73|1.93|0
1720183500000|2024-07-05 12:45:00|3.74|1.94|3.75|1.95|3.75|1.95|3.73|1.93|0
1720183800000|2024-07-05 12:50:00|3.74|1.94|3.74|1.94|3.76|1.96|3.74|1.94|0
1720184100000|2024-07-05 12:55:00|3.75|1.95|3.75|1.95|3.75|1.95|3.74|1.94|0
1720184400000|2024-07-05 13:00:00|3.74|1.94|3.75|1.95|3.76|1.96|3.74|1.94|0
1720184700000|2024-07-05 13:05:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1720185000000|2024-07-05 13:10:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1720185300000|2024-07-05 13:15:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1720185600000|2024-07-05 13:20:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1720185900000|2024-07-05 13:25:00|3.74|1.94|3.74|1.94|3.75|1.95|3.74|1.94|0
1720186200000|2024-07-05 13:30:00|3.75|1.95|3.86|2.06|3.88|2.08|3.71|1.91|0
1720186500000|2024-07-05 13:35:00|3.87|2.07|3.85|2.05|3.87|2.07|3.85|2.05|0
1720186800000|2024-07-05 13:40:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1720187100000|2024-07-05 13:45:00|3.85|2.05|3.87|2.07|3.89|2.09|3.85|2.05|0
1720187400000|2024-07-05 13:50:00|3.86|2.06|3.85|2.05|3.87|2.07|3.84|2.04|0
1720187700000|2024-07-05 13:55:00|3.84|2.04|3.83|2.03|3.84|2.04|3.83|2.03|0
1720188000000|2024-07-05 14:00:00|3.84|2.04|3.83|2.03|3.84|2.04|3.82|2.02|0
1720188300000|2024-07-05 14:05:00|3.84|2.04|3.88|2.08|3.89|2.09|3.83|2.03|0
1720188600000|2024-07-05 14:10:00|3.89|2.09|3.87|2.07|3.9|2.1|3.86|2.06|0
1720188900000|2024-07-05 14:15:00|3.86|2.06|3.85|2.05|3.87|2.07|3.85|2.05|0
1720189200000|2024-07-05 14:20:00|3.86|2.06|3.85|2.05|3.87|2.07|3.85|2.05|0
1720189500000|2024-07-05 14:25:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1720189800000|2024-07-05 14:30:00|3.86|2.06|3.84|2.04|3.86|2.06|3.83|2.03|0
1720190100000|2024-07-05 14:35:00|3.85|2.05|3.84|2.04|3.86|2.06|3.84|2.04|0
1720190400000|2024-07-05 14:40:00|3.88|2.08|3.86|2.06|3.88|2.08|3.86|2.06|0
1720190700000|2024-07-05 14:45:00|3.87|2.07|3.86|2.06|3.87|2.07|3.85|2.05|0
1720191000000|2024-07-05 14:50:00|3.87|2.07|3.86|2.06|3.87|2.07|3.86|2.06|0
1720191300000|2024-07-05 14:55:00|3.87|2.07|3.87|2.07|3.87|2.07|3.86|2.06|0
1720191600000|2024-07-05 15:00:00|3.88|2.08|3.87|2.07|3.89|2.09|3.87|2.07|0
1720191900000|2024-07-05 15:05:00|3.86|2.06|3.85|2.05|3.87|2.07|3.85|2.05|0
1720192200000|2024-07-05 15:10:00|3.84|2.04|3.84|2.04|3.85|2.05|3.83|2.03|0
1720192500000|2024-07-05 15:15:00|3.85|2.05|3.84|2.04|3.85|2.05|3.83|2.03|0
1720192800000|2024-07-05 15:20:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1720193100000|2024-07-05 15:25:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1720193400000|2024-07-05 15:30:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1720193700000|2024-07-05 15:35:00|3.84|2.04|3.83|2.03|3.84|2.04|3.83|2.03|0
1720194000000|2024-07-05 15:40:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1720194300000|2024-07-05 15:45:00|3.81|2.01|3.81|2.01|3.82|2.02|3.81|2.01|0
1720194600000|2024-07-05 15:50:00|3.8|2|3.81|2.01|3.82|2.02|3.8|2|0
1720195200000|2024-07-05 16:00:00|3.82|2.02|3.82|2.02|3.82|2.02|3.81|2.01|0
1720195500000|2024-07-05 16:05:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720195800000|2024-07-05 16:10:00|3.81|2.01|3.8|2|3.81|2.01|3.8|2|0
1720196100000|2024-07-05 16:15:00|3.81|2.01|3.81|2.01|3.81|2.01|3.81|2.01|0
1720196400000|2024-07-05 16:20:00|3.8|2|3.8|2|3.8|2|3.8|2|0
1720196700000|2024-07-05 16:25:00|3.81|2.01|3.84|2.04|3.93|2.13|3.81|2.01|0
1720197000000|2024-07-05 16:30:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1720197300000|2024-07-05 16:35:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1720197600000|2024-07-05 16:40:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1720197900000|2024-07-05 16:45:00|3.86|2.06|3.85|2.05|3.86|2.06|3.85|2.05|0
1720198200000|2024-07-05 16:50:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1720198500000|2024-07-05 16:55:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1720199100000|2024-07-05 17:05:00|3.83|2.03|3.84|2.04|3.85|2.05|3.83|2.03|0
1720199400000|2024-07-05 17:10:00|3.83|2.03|3.84|2.04|3.84|2.04|3.83|2.03|0
1720199700000|2024-07-05 17:15:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1720200000000|2024-07-05 17:20:00|3.82|2.02|3.82|2.02|3.82|2.02|3.82|2.02|0
1720200300000|2024-07-05 17:25:00|3.81|2.01|3.82|2.02|3.82|2.02|3.81|2.01|0
1720200600000|2024-07-05 17:30:00|3.81|2.01|3.81|2.01|3.82|2.02|3.81|2.01|0
1720200900000|2024-07-05 17:35:00|3.8|2|3.8|2|3.8|2|3.8|2|0
1720201200000|2024-07-05 17:40:00|3.79|1.99|3.79|1.99|3.81|2.01|3.79|1.99|0
1720201500000|2024-07-05 17:45:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1720201800000|2024-07-05 17:50:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1720202100000|2024-07-05 17:55:00|3.8|2|3.8|2|3.8|2|3.79|1.99|0
1720202400000|2024-07-05 18:00:00|3.79|1.99|3.81|2.01|3.81|2.01|3.79|1.99|0
1720202700000|2024-07-05 18:05:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1720203000000|2024-07-05 18:10:00|3.8|2|3.8|2|3.8|2|3.8|2|0
1720203300000|2024-07-05 18:15:00|3.79|1.99|3.8|2|3.8|2|3.79|1.99|0
1720203600000|2024-07-05 18:20:00|3.79|1.99|3.81|2.01|3.81|2.01|3.79|1.99|0
1720203900000|2024-07-05 18:25:00|3.8|2|3.81|2.01|3.81|2.01|3.8|2|0
1720204200000|2024-07-05 18:30:00|3.8|2|3.8|2|3.82|2.02|3.8|2|0
1720204500000|2024-07-05 18:35:00|3.81|2.01|3.81|2.01|3.81|2.01|3.8|2|0
1720204800000|2024-07-05 18:40:00|3.8|2|3.8|2|3.81|2.01|3.8|2|0
1720205100000|2024-07-05 18:45:00|3.79|1.99|3.79|1.99|3.79|1.99|3.79|1.99|0
1720205400000|2024-07-05 18:50:00|3.8|2|3.8|2|3.8|2|3.79|1.99|0
1720205700000|2024-07-05 18:55:00|3.79|1.99|3.79|1.99|3.8|2|3.79|1.99|0
1720206300000|2024-07-05 19:05:00|3.78|1.98|3.79|1.99|3.79|1.99|3.78|1.98|0
1720206900000|2024-07-05 19:15:00|3.8|2|3.79|1.99|3.8|2|3.79|1.99|0
1720207200000|2024-07-05 19:20:00|3.78|1.98|3.78|1.98|3.79|1.99|3.78|1.98|0
1720207500000|2024-07-05 19:25:00|3.79|1.99|3.79|1.99|3.79|1.99|3.78|1.98|0
1720207800000|2024-07-05 19:30:00|3.78|1.98|3.78|1.98|3.79|1.99|3.78|1.98|0
1720208100000|2024-07-05 19:35:00|3.79|1.99|3.78|1.98|3.79|1.99|3.78|1.98|0
1720208400000|2024-07-05 19:40:00|3.77|1.97|3.84|2.04|3.86|2.06|3.77|1.97|0
1720208700000|2024-07-05 19:45:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1720209000000|2024-07-05 19:50:00|3.84|2.04|3.84|2.04|3.84|2.04|3.83|2.03|0
1720209300000|2024-07-05 19:55:00|3.83|2.03|3.85|2.05|3.86|2.06|3.83|2.03|0
1720209600000|2024-07-05 20:00:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1720209900000|2024-07-05 20:05:00|3.86|2.06|3.87|2.07|3.87|2.07|3.86|2.06|0
1720210200000|2024-07-05 20:10:00|3.86|2.06|3.86|2.06|3.87|2.07|3.86|2.06|0
1720398600000|2024-07-08 00:30:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1720398900000|2024-07-08 00:35:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1720399200000|2024-07-08 00:40:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1720399500000|2024-07-08 00:45:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1720400100000|2024-07-08 00:55:00|3.85|2.05|3.85|2.05|3.85|2.05|3.84|2.04|0
1720400400000|2024-07-08 01:00:00|3.84|2.04|3.85|2.05|3.85|2.05|3.84|2.04|0
1720401000000|2024-07-08 01:10:00|3.84|2.04|3.85|2.05|3.85|2.05|3.84|2.04|0
1720401300000|2024-07-08 01:15:00|3.84|2.04|3.84|2.04|3.85|2.05|3.84|2.04|0
1720401600000|2024-07-08 01:20:00|3.85|2.05|3.84|2.04|3.85|2.05|3.84|2.04|0
1720401900000|2024-07-08 01:25:00|3.83|2.03|3.83|2.03|3.83|2.03|3.83|2.03|0
1720402200000|2024-07-08 01:30:00|3.84|2.04|3.83|2.03|3.84|2.04|3.83|2.03|0
1720402800000|2024-07-08 01:40:00|3.84|2.04|3.83|2.03|3.84|2.04|3.83|2.03|0
1720403400000|2024-07-08 01:50:00|3.84|2.04|3.83|2.03|3.84|2.04|3.83|2.03|0
1720403700000|2024-07-08 01:55:00|3.84|2.04|3.84|2.04|3.84|2.04|3.83|2.03|0
1720404600000|2024-07-08 02:10:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1720407900000|2024-07-08 03:05:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1720408500000|2024-07-08 03:15:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1720408800000|2024-07-08 03:20:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1720409100000|2024-07-08 03:25:00|3.83|2.03|3.83|2.03|3.83|2.03|3.83|2.03|0
1720410000000|2024-07-08 03:40:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1720410300000|2024-07-08 03:45:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1720410600000|2024-07-08 03:50:00|3.83|2.03|3.83|2.03|3.83|2.03|3.83|2.03|0
1720415700000|2024-07-08 05:15:00|3.84|2.04|3.84|2.04|3.84|2.04|3.83|2.03|0
1720416000000|2024-07-08 05:20:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1720416900000|2024-07-08 05:35:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1720417200000|2024-07-08 05:40:00|3.83|2.03|3.83|2.03|3.83|2.03|3.82|2.02|0
1720417800000|2024-07-08 05:50:00|3.84|2.04|3.83|2.03|3.84|2.04|3.83|2.03|0
1720418100000|2024-07-08 05:55:00|3.84|2.04|3.84|2.04|3.84|2.04|3.83|2.03|0
1720418400000|2024-07-08 06:00:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1720418700000|2024-07-08 06:05:00|3.84|2.04|3.84|2.04|3.84|2.04|3.83|2.03|0
1720419000000|2024-07-08 06:10:00|3.83|2.03|3.83|2.03|3.84|2.04|3.83|2.03|0
1720419900000|2024-07-08 06:25:00|3.82|2.02|3.83|2.03|3.83|2.03|3.82|2.02|0
1720420200000|2024-07-08 06:30:00|3.82|2.02|3.82|2.02|3.83|2.03|3.82|2.02|0
1720420500000|2024-07-08 06:35:00|3.83|2.03|3.82|2.02|3.83|2.03|3.82|2.02|0
1720421400000|2024-07-08 06:50:00|3.83|2.03|3.75|1.95|3.83|2.03|3.75|1.95|0
1720421700000|2024-07-08 06:55:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1720422000000|2024-07-08 07:00:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1720422300000|2024-07-08 07:05:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1720422600000|2024-07-08 07:10:00|3.75|1.95|3.75|1.95|3.76|1.96|3.75|1.95|0
1720423200000|2024-07-08 07:20:00|3.74|1.94|3.74|1.94|3.74|1.94|3.74|1.94|0
1720423500000|2024-07-08 07:25:00|3.75|1.95|3.73|1.93|3.75|1.95|3.73|1.93|0
1720423800000|2024-07-08 07:30:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1720424100000|2024-07-08 07:35:00|3.74|1.94|3.73|1.93|3.74|1.94|3.73|1.93|0
1720424700000|2024-07-08 07:45:00|3.72|1.92|3.72|1.92|3.73|1.93|3.72|1.92|0
1720425000000|2024-07-08 07:50:00|3.73|1.93|3.72|1.92|3.73|1.93|3.72|1.92|0
1720426200000|2024-07-08 08:10:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1720426800000|2024-07-08 08:20:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1720427100000|2024-07-08 08:25:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1720427400000|2024-07-08 08:30:00|3.72|1.92|3.71|1.91|3.72|1.92|3.7|1.9|0
1720429200000|2024-07-08 09:00:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1720429500000|2024-07-08 09:05:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1720429800000|2024-07-08 09:10:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1720430400000|2024-07-08 09:20:00|3.75|1.95|3.72|1.92|3.75|1.95|3.72|1.92|0
1720432200000|2024-07-08 09:50:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1720432500000|2024-07-08 09:55:00|3.72|1.92|3.72|1.92|3.72|1.92|3.72|1.92|0
1720433400000|2024-07-08 10:10:00|3.71|1.91|3.71|1.91|3.72|1.92|3.71|1.91|0
1720433700000|2024-07-08 10:15:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1720434000000|2024-07-08 10:20:00|3.72|1.92|3.71|1.91|3.72|1.92|3.71|1.91|0
1720434300000|2024-07-08 10:25:00|3.72|1.92|3.72|1.92|3.72|1.92|3.71|1.91|0
1720434600000|2024-07-08 10:30:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1720434900000|2024-07-08 10:35:00|3.71|1.91|3.72|1.92|3.72|1.92|3.71|1.91|0
1720436700000|2024-07-08 11:05:00|3.71|1.91|3.71|1.91|3.71|1.91|3.71|1.91|0
1720437000000|2024-07-08 11:10:00|3.7|1.9|3.7|1.9|3.7|1.9|3.7|1.9|0
1720437300000|2024-07-08 11:15:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1720438500000|2024-07-08 11:35:00|3.69|1.89|3.7|1.9|3.7|1.9|3.69|1.89|0
1720439400000|2024-07-08 11:50:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1720439700000|2024-07-08 11:55:00|3.7|1.9|3.73|1.93|3.73|1.93|3.69|1.89|0
1720440000000|2024-07-08 12:00:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1720441200000|2024-07-08 12:20:00|3.56|1.76|3.57|1.77|3.57|1.77|3.56|1.76|0
1720441500000|2024-07-08 12:25:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1720443300000|2024-07-08 12:55:00|3.55|1.75|3.56|1.76|3.56|1.76|3.55|1.75|0
1720443600000|2024-07-08 13:00:00|3.55|1.75|3.55|1.75|3.56|1.76|3.55|1.75|0
1720443900000|2024-07-08 13:05:00|3.54|1.74|3.58|1.78|3.58|1.78|3.54|1.74|0
1720445100000|2024-07-08 13:25:00|3.57|1.77|3.58|1.78|3.58|1.78|3.57|1.77|0
1720445400000|2024-07-08 13:30:00|3.57|1.77|3.55|1.75|3.57|1.77|3.55|1.75|0
1720445700000|2024-07-08 13:35:00|3.56|1.76|3.56|1.76|3.57|1.77|3.56|1.76|0
1720446000000|2024-07-08 13:40:00|3.64|1.84|3.64|1.84|3.65|1.85|3.63|1.83|0
1720446300000|2024-07-08 13:45:00|3.63|1.83|3.63|1.83|3.64|1.84|3.62|1.82|0
1720446600000|2024-07-08 13:50:00|3.62|1.82|3.63|1.83|3.63|1.83|3.62|1.82|0
1720446900000|2024-07-08 13:55:00|3.62|1.82|3.63|1.83|3.63|1.83|3.62|1.82|0
1720447200000|2024-07-08 14:00:00|3.64|1.84|3.63|1.83|3.64|1.84|3.63|1.83|0
1720447500000|2024-07-08 14:05:00|3.64|1.84|3.64|1.84|3.64|1.84|3.63|1.83|0
1720447800000|2024-07-08 14:10:00|3.63|1.83|3.63|1.83|3.64|1.84|3.63|1.83|0
1720448100000|2024-07-08 14:15:00|3.64|1.84|3.65|1.85|3.65|1.85|3.64|1.84|0
1720448400000|2024-07-08 14:20:00|3.66|1.86|3.65|1.85|3.66|1.86|3.65|1.85|0
1720448700000|2024-07-08 14:25:00|3.64|1.84|3.65|1.85|3.65|1.85|3.64|1.84|0
1720449000000|2024-07-08 14:30:00|3.66|1.86|3.66|1.86|3.66|1.86|3.65|1.85|0
1720449300000|2024-07-08 14:35:00|3.65|1.85|3.66|1.86|3.68|1.88|3.65|1.85|0
1720449600000|2024-07-08 14:40:00|3.67|1.87|3.67|1.87|3.67|1.87|3.67|1.87|0
1720449900000|2024-07-08 14:45:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1720450200000|2024-07-08 14:50:00|3.67|1.87|3.67|1.87|3.67|1.87|3.66|1.86|0
1720450500000|2024-07-08 14:55:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1720450800000|2024-07-08 15:00:00|3.67|1.87|3.65|1.85|3.67|1.87|3.65|1.85|0
1720451100000|2024-07-08 15:05:00|3.66|1.86|3.65|1.85|3.66|1.86|3.65|1.85|0
1720451400000|2024-07-08 15:10:00|3.66|1.86|3.66|1.86|3.66|1.86|3.66|1.86|0
1720451700000|2024-07-08 15:15:00|3.65|1.85|3.66|1.86|3.67|1.87|3.65|1.85|0
1720452000000|2024-07-08 15:20:00|3.65|1.85|3.66|1.86|3.69|1.89|3.65|1.85|0
1720452300000|2024-07-08 15:25:00|3.67|1.87|3.66|1.86|3.67|1.87|3.66|1.86|0
1720452600000|2024-07-08 15:30:00|3.67|1.87|3.67|1.87|3.67|1.87|3.66|1.86|0
1720452900000|2024-07-08 15:35:00|3.68|1.88|3.68|1.88|3.69|1.89|3.67|1.87|0
1720453200000|2024-07-08 15:40:00|3.67|1.87|3.68|1.88|3.68|1.88|3.67|1.87|0
1720453500000|2024-07-08 15:45:00|3.67|1.87|3.67|1.87|3.68|1.88|3.67|1.87|0
1720453800000|2024-07-08 15:50:00|3.68|1.88|3.68|1.88|3.68|1.88|3.67|1.87|0
1720454100000|2024-07-08 15:55:00|3.67|1.87|3.68|1.88|3.68|1.88|3.67|1.87|0
1720454400000|2024-07-08 16:00:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1720454700000|2024-07-08 16:05:00|3.7|1.9|3.71|1.91|3.71|1.91|3.69|1.89|0
1720455000000|2024-07-08 16:10:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1720455300000|2024-07-08 16:15:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1720455600000|2024-07-08 16:20:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1720455900000|2024-07-08 16:25:00|3.71|1.91|3.7|1.9|3.71|1.91|3.7|1.9|0
1720456500000|2024-07-08 16:35:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1720456800000|2024-07-08 16:40:00|3.7|1.9|3.7|1.9|3.7|1.9|3.69|1.89|0
1720457100000|2024-07-08 16:45:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1720457700000|2024-07-08 16:55:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1720458000000|2024-07-08 17:00:00|3.7|1.9|3.7|1.9|3.7|1.9|3.69|1.89|0
1720458300000|2024-07-08 17:05:00|3.69|1.89|3.7|1.9|3.7|1.9|3.69|1.89|0
1720458600000|2024-07-08 17:10:00|3.69|1.89|3.69|1.89|3.7|1.9|3.69|1.89|0
1720458900000|2024-07-08 17:15:00|3.7|1.9|3.69|1.89|3.7|1.9|3.69|1.89|0
1720459500000|2024-07-08 17:25:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1720459800000|2024-07-08 17:30:00|3.67|1.87|3.67|1.87|3.68|1.88|3.67|1.87|0
1720460100000|2024-07-08 17:35:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1720460400000|2024-07-08 17:40:00|3.67|1.87|3.67|1.87|3.67|1.87|3.66|1.86|0
1720460700000|2024-07-08 17:45:00|3.66|1.86|3.67|1.87|3.67|1.87|3.66|1.86|0
1720461000000|2024-07-08 17:50:00|3.68|1.88|3.67|1.87|3.68|1.88|3.67|1.87|0
1720461300000|2024-07-08 17:55:00|3.66|1.86|3.66|1.86|3.67|1.87|3.66|1.86|0
1720461600000|2024-07-08 18:00:00|3.67|1.87|3.67|1.87|3.68|1.88|3.66|1.86|0
1720461900000|2024-07-08 18:05:00|3.68|1.88|3.67|1.87|3.68|1.88|3.67|1.87|0
1720462200000|2024-07-08 18:10:00|3.68|1.88|3.67|1.87|3.68|1.88|3.67|1.87|0
1720463100000|2024-07-08 18:25:00|3.66|1.86|3.66|1.86|3.66|1.86|3.66|1.86|0
1720463400000|2024-07-08 18:30:00|3.67|1.87|3.67|1.87|3.68|1.88|3.67|1.87|0
1720463700000|2024-07-08 18:35:00|3.68|1.88|3.68|1.88|3.68|1.88|3.67|1.87|0
1720464000000|2024-07-08 18:40:00|3.69|1.89|3.7|1.9|3.7|1.9|3.68|1.88|0
1720464300000|2024-07-08 18:45:00|3.71|1.91|3.69|1.89|3.71|1.91|3.69|1.89|0
1720464600000|2024-07-08 18:50:00|3.68|1.88|3.68|1.88|3.69|1.89|3.68|1.88|0
1720464900000|2024-07-08 18:55:00|3.67|1.87|3.67|1.87|3.67|1.87|3.67|1.87|0
1720465200000|2024-07-08 19:00:00|3.68|1.88|3.68|1.88|3.68|1.88|3.67|1.87|0
1720466100000|2024-07-08 19:15:00|3.69|1.89|3.68|1.88|3.69|1.89|3.68|1.88|0
1720466700000|2024-07-08 19:25:00|3.69|1.89|3.69|1.89|3.69|1.89|3.68|1.88|0
1720467300000|2024-07-08 19:35:00|3.68|1.88|3.69|1.89|3.69|1.89|3.68|1.88|0
1720467600000|2024-07-08 19:40:00|3.68|1.88|3.67|1.87|3.68|1.88|3.67|1.87|0
1720467900000|2024-07-08 19:45:00|3.68|1.88|3.68|1.88|3.69|1.89|3.67|1.87|0
1720468200000|2024-07-08 19:50:00|3.67|1.87|3.66|1.86|3.68|1.88|3.66|1.86|0
1720468500000|2024-07-08 19:55:00|3.65|1.85|3.66|1.86|3.67|1.87|3.65|1.85|0
1720468800000|2024-07-08 20:00:00|3.65|1.85|3.65|1.85|3.66|1.86|3.65|1.85|0
1720469100000|2024-07-08 20:05:00|3.64|1.84|3.64|1.84|3.65|1.85|3.64|1.84|0
1720469400000|2024-07-08 20:10:00|3.65|1.85|3.65|1.85|3.65|1.85|3.64|1.84|0
1720469700000|2024-07-08 20:15:00|3.75|1.75|3.75|1.75|3.75|1.75|3.74|1.74|0
1720470000000|2024-07-08 20:20:00|3.74|1.74|3.74|1.74|3.75|1.75|3.74|1.74|0
1720470300000|2024-07-08 20:25:00|3.75|1.75|3.75|1.75|3.75|1.75|3.75|1.75|0
1720473900000|2024-07-08 21:25:00|3.74|1.74|3.74|1.74|3.74|1.74|3.74|1.74|0
1720476000000|2024-07-08 22:00:00|3.75|1.75|3.75|1.75|3.75|1.75|3.75|1.75|0
1720476300000|2024-07-08 22:05:00|3.74|1.74|3.74|1.74|3.75|1.75|3.74|1.74|0
1720476900000|2024-07-08 22:15:00|3.73|1.73|3.73|1.73|3.73|1.73|3.73|1.73|0
1720478100000|2024-07-08 22:35:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1720478400000|2024-07-08 22:40:00|3.74|1.74|3.74|1.74|3.74|1.74|3.74|1.74|0
1720478700000|2024-07-08 22:45:00|3.73|1.73|3.73|1.73|3.73|1.73|3.73|1.73|0
1720479600000|2024-07-08 23:00:00|3.72|1.72|3.72|1.72|3.73|1.73|3.72|1.72|0
1720479900000|2024-07-08 23:05:00|3.71|1.71|3.71|1.71|3.71|1.71|3.71|1.71|0
1720480200000|2024-07-08 23:10:00|3.72|1.72|3.72|1.72|3.72|1.72|3.71|1.71|0
1720480500000|2024-07-08 23:15:00|3.71|1.71|3.71|1.71|3.71|1.71|3.71|1.71|0
1720481400000|2024-07-08 23:30:00|3.7|1.7|3.7|1.7|3.7|1.7|3.7|1.7|0
1720482000000|2024-07-08 23:40:00|3.71|1.71|3.7|1.7|3.71|1.71|3.7|1.7|0
1720482300000|2024-07-08 23:45:00|3.71|1.71|3.7|1.7|3.71|1.71|3.7|1.7|0
1720482900000|2024-07-08 23:55:00|3.69|1.69|3.69|1.69|3.7|1.7|3.69|1.69|0
1720484100000|2024-07-09 00:15:00|3.59|1.79|3.59|1.79|3.59|1.79|3.59|1.79|0
1720485000000|2024-07-09 00:30:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1720485300000|2024-07-09 00:35:00|3.6|1.8|3.65|1.85|3.65|1.85|3.59|1.79|0
1720485600000|2024-07-09 00:40:00|3.64|1.84|3.64|1.84|3.65|1.85|3.64|1.84|0
1720486200000|2024-07-09 00:50:00|3.65|1.85|3.65|1.85|3.65|1.85|3.65|1.85|0
1720487400000|2024-07-09 01:10:00|3.64|1.84|3.65|1.85|3.65|1.85|3.64|1.84|0
1720487700000|2024-07-09 01:15:00|3.64|1.84|3.64|1.84|3.65|1.85|3.64|1.84|0
1720488000000|2024-07-09 01:20:00|3.65|1.85|3.65|1.85|3.65|1.85|3.65|1.85|0
1720488300000|2024-07-09 01:25:00|3.64|1.84|3.64|1.84|3.65|1.85|3.64|1.84|0
1720488900000|2024-07-09 01:35:00|3.65|1.85|3.64|1.84|3.65|1.85|3.64|1.84|0
1720489200000|2024-07-09 01:40:00|3.65|1.85|3.65|1.85|3.65|1.85|3.64|1.84|0
1720490100000|2024-07-09 01:55:00|3.66|1.86|3.66|1.86|3.66|1.86|3.65|1.85|0
1720491600000|2024-07-09 02:20:00|3.65|1.85|3.65|1.85|3.66|1.86|3.65|1.85|0
1720491900000|2024-07-09 02:25:00|3.66|1.86|3.65|1.85|3.66|1.86|3.65|1.85|0
1720495200000|2024-07-09 03:20:00|3.64|1.84|3.64|1.84|3.65|1.85|3.64|1.84|0
1720495500000|2024-07-09 03:25:00|3.65|1.85|3.65|1.85|3.65|1.85|3.64|1.84|0
1720495800000|2024-07-09 03:30:00|3.64|1.84|3.64|1.84|3.64|1.84|3.64|1.84|0
1720496100000|2024-07-09 03:35:00|3.63|1.83|3.64|1.84|3.64|1.84|3.63|1.83|0
1720496400000|2024-07-09 03:40:00|3.63|1.83|3.63|1.83|3.64|1.84|3.63|1.83|0
1720496700000|2024-07-09 03:45:00|3.64|1.84|3.63|1.83|3.64|1.84|3.63|1.83|0
1720500900000|2024-07-09 04:55:00|3.62|1.82|3.63|1.83|3.63|1.83|3.62|1.82|0
1720501200000|2024-07-09 05:00:00|3.62|1.82|3.62|1.82|3.62|1.82|3.62|1.82|0
1720501500000|2024-07-09 05:05:00|3.63|1.83|3.63|1.83|3.63|1.83|3.63|1.83|0
1720501800000|2024-07-09 05:10:00|3.62|1.82|3.63|1.83|3.63|1.83|3.62|1.82|0
1720502100000|2024-07-09 05:15:00|3.62|1.82|3.62|1.82|3.62|1.82|3.62|1.82|0
1720502400000|2024-07-09 05:20:00|3.63|1.83|3.63|1.83|3.63|1.83|3.62|1.82|0
1720503600000|2024-07-09 05:40:00|3.62|1.82|3.62|1.82|3.63|1.83|3.62|1.82|0
1720503900000|2024-07-09 05:45:00|3.63|1.83|3.63|1.83|3.63|1.83|3.63|1.83|0
1720505400000|2024-07-09 06:10:00|3.64|1.84|3.63|1.83|3.64|1.84|3.63|1.83|0
1720506300000|2024-07-09 06:25:00|3.64|1.84|3.64|1.84|3.64|1.84|3.64|1.84|0
1720506600000|2024-07-09 06:30:00|3.63|1.83|3.64|1.84|3.64|1.84|3.63|1.83|0
1720506900000|2024-07-09 06:35:00|3.61|1.81|3.61|1.81|3.61|1.81|3.61|1.81|0
1720507500000|2024-07-09 06:45:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1720508400000|2024-07-09 07:00:00|3.62|1.82|3.61|1.81|3.62|1.82|3.61|1.81|0
1720509000000|2024-07-09 07:10:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1720509300000|2024-07-09 07:15:00|3.61|1.81|3.62|1.82|3.62|1.82|3.61|1.81|0
1720509600000|2024-07-09 07:20:00|3.61|1.81|3.61|1.81|3.62|1.82|3.61|1.81|0
1720509900000|2024-07-09 07:25:00|3.62|1.82|3.6|1.8|3.62|1.82|3.6|1.8|0
1720510800000|2024-07-09 07:40:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1720511400000|2024-07-09 07:50:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1720511700000|2024-07-09 07:55:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1720512000000|2024-07-09 08:00:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1720512300000|2024-07-09 08:05:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1720512600000|2024-07-09 08:10:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1720512900000|2024-07-09 08:15:00|3.59|1.79|3.59|1.79|3.6|1.8|3.59|1.79|0
1720513200000|2024-07-09 08:20:00|3.6|1.8|3.59|1.79|3.6|1.8|3.59|1.79|0
1720513500000|2024-07-09 08:25:00|3.6|1.8|3.6|1.8|3.6|1.8|3.6|1.8|0
1720514100000|2024-07-09 08:35:00|3.59|1.79|3.6|1.8|3.6|1.8|3.59|1.79|0
1720514400000|2024-07-09 08:40:00|3.59|1.79|3.59|1.79|3.59|1.79|3.59|1.79|0
1720515600000|2024-07-09 09:00:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1720515900000|2024-07-09 09:05:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1720516800000|2024-07-09 09:20:00|3.58|1.78|3.49|1.89|3.59|1.89|3.49|1.78|0
1720517100000|2024-07-09 09:25:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1720517400000|2024-07-09 09:30:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1720517700000|2024-07-09 09:35:00|3.48|1.88|3.53|1.93|3.56|1.96|3.48|1.88|0
1720519200000|2024-07-09 10:00:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1720519500000|2024-07-09 10:05:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1720519800000|2024-07-09 10:10:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720520100000|2024-07-09 10:15:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1720520700000|2024-07-09 10:25:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1720523700000|2024-07-09 11:15:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720524300000|2024-07-09 11:25:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720524600000|2024-07-09 11:30:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1720524900000|2024-07-09 11:35:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720525200000|2024-07-09 11:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1720525800000|2024-07-09 11:50:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1720526100000|2024-07-09 11:55:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1720526400000|2024-07-09 12:00:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1720526700000|2024-07-09 12:05:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1720527000000|2024-07-09 12:10:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720527300000|2024-07-09 12:15:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1720527900000|2024-07-09 12:25:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1720528200000|2024-07-09 12:30:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720528500000|2024-07-09 12:35:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1720529100000|2024-07-09 12:45:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720529400000|2024-07-09 12:50:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1720530000000|2024-07-09 13:00:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1720530600000|2024-07-09 13:10:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1720531500000|2024-07-09 13:25:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1720531800000|2024-07-09 13:30:00|3.54|1.94|3.48|1.88|3.54|1.94|3.48|1.88|0
1720532100000|2024-07-09 13:35:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1720532400000|2024-07-09 13:40:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1720532700000|2024-07-09 13:45:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720533000000|2024-07-09 13:50:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1720533300000|2024-07-09 13:55:00|3.47|1.87|3.49|1.89|3.51|1.91|3.47|1.87|0
1720533600000|2024-07-09 14:00:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720533900000|2024-07-09 14:05:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1720534200000|2024-07-09 14:10:00|3.51|1.91|3.49|1.89|3.51|1.91|3.48|1.88|0
1720534500000|2024-07-09 14:15:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1720534800000|2024-07-09 14:20:00|3.5|1.9|3.5|1.9|3.5|1.9|3.46|1.86|0
1720535100000|2024-07-09 14:25:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720535400000|2024-07-09 14:30:00|3.52|1.92|3.5|1.9|3.52|1.92|3.5|1.9|0
1720535700000|2024-07-09 14:35:00|3.49|1.89|3.49|1.89|3.5|1.9|3.48|1.88|0
1720536000000|2024-07-09 14:40:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1720536300000|2024-07-09 14:45:00|3.47|1.87|3.48|1.88|3.48|1.88|3.46|1.86|0
1720536600000|2024-07-09 14:50:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1720536900000|2024-07-09 14:55:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1720537200000|2024-07-09 15:00:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720537500000|2024-07-09 15:05:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1720537800000|2024-07-09 15:10:00|3.49|1.89|3.49|1.89|3.51|1.91|3.49|1.89|0
1720538100000|2024-07-09 15:15:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1720538400000|2024-07-09 15:20:00|3.49|1.89|3.51|1.91|3.52|1.92|3.49|1.89|0
1720538700000|2024-07-09 15:25:00|3.52|1.92|3.47|1.87|3.52|1.92|3.47|1.87|0
1720539000000|2024-07-09 15:30:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720539300000|2024-07-09 15:35:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1720539600000|2024-07-09 15:40:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720539900000|2024-07-09 15:45:00|3.47|1.87|3.45|1.85|3.47|1.87|3.45|1.85|0
1720540500000|2024-07-09 15:55:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1720540800000|2024-07-09 16:00:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1720541100000|2024-07-09 16:05:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1720541400000|2024-07-09 16:10:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1720541700000|2024-07-09 16:15:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1720542000000|2024-07-09 16:20:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1720542300000|2024-07-09 16:25:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1720542600000|2024-07-09 16:30:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1720542900000|2024-07-09 16:35:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1720543200000|2024-07-09 16:40:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1720543500000|2024-07-09 16:45:00|3.45|1.85|3.46|1.86|3.46|1.86|3.44|1.84|0
1720543800000|2024-07-09 16:50:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1720544100000|2024-07-09 16:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1720544400000|2024-07-09 17:00:00|3.44|1.84|3.41|1.81|3.44|1.84|3.41|1.81|0
1720544700000|2024-07-09 17:05:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1720545000000|2024-07-09 17:10:00|3.42|1.82|3.49|1.89|3.49|1.89|3.41|1.81|0
1720545300000|2024-07-09 17:15:00|3.5|1.9|3.49|1.89|3.54|1.94|3.49|1.89|0
1720545600000|2024-07-09 17:20:00|3.5|1.9|3.51|1.91|3.51|1.91|3.49|1.89|0
1720545900000|2024-07-09 17:25:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1720546200000|2024-07-09 17:30:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1720546500000|2024-07-09 17:35:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1720547100000|2024-07-09 17:45:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1720547400000|2024-07-09 17:50:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720547700000|2024-07-09 17:55:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720548000000|2024-07-09 18:00:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1720548300000|2024-07-09 18:05:00|3.51|1.91|3.5|1.9|3.51|1.91|3.49|1.89|0
1720548600000|2024-07-09 18:10:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1720549200000|2024-07-09 18:20:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1720549500000|2024-07-09 18:25:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720549800000|2024-07-09 18:30:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720550100000|2024-07-09 18:35:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1720550400000|2024-07-09 18:40:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1720551000000|2024-07-09 18:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720551300000|2024-07-09 18:55:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720551600000|2024-07-09 19:00:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720551900000|2024-07-09 19:05:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720552200000|2024-07-09 19:10:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1720552500000|2024-07-09 19:15:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720552800000|2024-07-09 19:20:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1720553100000|2024-07-09 19:25:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720553400000|2024-07-09 19:30:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1720553700000|2024-07-09 19:35:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1720554000000|2024-07-09 19:40:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1720554300000|2024-07-09 19:45:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1720554600000|2024-07-09 19:50:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1720554900000|2024-07-09 19:55:00|3.51|1.91|3.5|1.9|3.51|1.91|3.49|1.89|0
1720555200000|2024-07-09 20:00:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1720556100000|2024-07-09 20:15:00|3.7|1.7|3.7|1.7|3.7|1.7|3.7|1.7|0
1720556400000|2024-07-09 20:20:00|3.69|1.69|3.69|1.69|3.69|1.69|3.69|1.69|0
1720558500000|2024-07-09 20:55:00|3.7|1.7|3.7|1.7|3.7|1.7|3.7|1.7|0
1720558800000|2024-07-09 21:00:00|3.69|1.69|3.69|1.69|3.69|1.69|3.69|1.69|0
1720564500000|2024-07-09 22:35:00|3.68|1.68|3.68|1.68|3.69|1.69|3.68|1.68|0
1720565400000|2024-07-09 22:50:00|3.69|1.69|3.69|1.69|3.69|1.69|3.69|1.69|0
1720565700000|2024-07-09 22:55:00|3.68|1.68|3.68|1.68|3.68|1.68|3.68|1.68|0
1720568400000|2024-07-09 23:40:00|3.67|1.67|3.68|1.68|3.68|1.68|3.67|1.67|0
1720569600000|2024-07-10 00:00:00|3.67|1.67|3.67|1.67|3.68|1.68|3.67|1.67|0
1720569900000|2024-07-10 00:05:00|3.68|1.68|3.67|1.67|3.68|1.68|3.67|1.67|0
1720570500000|2024-07-10 00:15:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1720572000000|2024-07-10 00:40:00|3.49|1.89|3.51|1.91|3.51|1.91|3.49|1.89|0
1720573500000|2024-07-10 01:05:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720573800000|2024-07-10 01:10:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720574100000|2024-07-10 01:15:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720576500000|2024-07-10 01:55:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1720576800000|2024-07-10 02:00:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1720578300000|2024-07-10 02:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720578900000|2024-07-10 02:35:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720579200000|2024-07-10 02:40:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1720583100000|2024-07-10 03:45:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1720583400000|2024-07-10 03:50:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1720583700000|2024-07-10 03:55:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1720584000000|2024-07-10 04:00:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1720585800000|2024-07-10 04:30:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1720588500000|2024-07-10 05:15:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1720589100000|2024-07-10 05:25:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720589400000|2024-07-10 05:30:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720589700000|2024-07-10 05:35:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720590900000|2024-07-10 05:55:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1720591200000|2024-07-10 06:00:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1720592100000|2024-07-10 06:15:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720595100000|2024-07-10 07:05:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1720595400000|2024-07-10 07:10:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1720595700000|2024-07-10 07:15:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1720596000000|2024-07-10 07:20:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1720596300000|2024-07-10 07:25:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1720596600000|2024-07-10 07:30:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1720598700000|2024-07-10 08:05:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720599000000|2024-07-10 08:10:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1720599300000|2024-07-10 08:15:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1720599600000|2024-07-10 08:20:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1720599900000|2024-07-10 08:25:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1720601700000|2024-07-10 08:55:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1720602300000|2024-07-10 09:05:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1720603200000|2024-07-10 09:20:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720603500000|2024-07-10 09:25:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1720603800000|2024-07-10 09:30:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720604100000|2024-07-10 09:35:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1720605000000|2024-07-10 09:50:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720605900000|2024-07-10 10:05:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720606200000|2024-07-10 10:10:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720611000000|2024-07-10 11:30:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1720611300000|2024-07-10 11:35:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1720611600000|2024-07-10 11:40:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1720611900000|2024-07-10 11:45:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1720612200000|2024-07-10 11:50:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1720612500000|2024-07-10 11:55:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1720613100000|2024-07-10 12:05:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1720615500000|2024-07-10 12:45:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720615800000|2024-07-10 12:50:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1720616100000|2024-07-10 12:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1720616400000|2024-07-10 13:00:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720617000000|2024-07-10 13:10:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1720617300000|2024-07-10 13:15:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720617600000|2024-07-10 13:20:00|3.5|1.9|3.5|1.9|3.5|1.9|3.5|1.9|0
1720617900000|2024-07-10 13:25:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720618200000|2024-07-10 13:30:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720618500000|2024-07-10 13:35:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1720618800000|2024-07-10 13:40:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720619100000|2024-07-10 13:45:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1720619400000|2024-07-10 13:50:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1720619700000|2024-07-10 13:55:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1720620000000|2024-07-10 14:00:00|3.49|1.89|3.48|1.88|3.5|1.9|3.48|1.88|0
1720620300000|2024-07-10 14:05:00|3.49|1.89|3.48|1.88|3.49|1.89|3.47|1.87|0
1720620600000|2024-07-10 14:10:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1720620900000|2024-07-10 14:15:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1720621200000|2024-07-10 14:20:00|3.5|1.9|3.46|1.86|3.5|1.9|3.46|1.86|0
1720621500000|2024-07-10 14:25:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1720621800000|2024-07-10 14:30:00|3.45|1.85|3.46|1.86|3.47|1.87|3.45|1.85|0
1720622100000|2024-07-10 14:35:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720622400000|2024-07-10 14:40:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720622700000|2024-07-10 14:45:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720623000000|2024-07-10 14:50:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1720623300000|2024-07-10 14:55:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1720623600000|2024-07-10 15:00:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1720623900000|2024-07-10 15:05:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720624200000|2024-07-10 15:10:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1720624500000|2024-07-10 15:15:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1720624800000|2024-07-10 15:20:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1720625100000|2024-07-10 15:25:00|3.44|1.84|3.47|1.87|3.48|1.88|3.44|1.84|0
1720625400000|2024-07-10 15:30:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1720626000000|2024-07-10 15:40:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720626300000|2024-07-10 15:45:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1720626600000|2024-07-10 15:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1720626900000|2024-07-10 15:55:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720627200000|2024-07-10 16:00:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1720627500000|2024-07-10 16:05:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1720627800000|2024-07-10 16:10:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1720628100000|2024-07-10 16:15:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1720628400000|2024-07-10 16:20:00|3.51|1.91|3.47|1.87|3.51|1.91|3.47|1.87|0
1720628700000|2024-07-10 16:25:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1720629000000|2024-07-10 16:30:00|3.48|1.88|3.47|1.87|3.48|1.88|3.46|1.86|0
1720629300000|2024-07-10 16:35:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1720629600000|2024-07-10 16:40:00|3.46|1.86|3.46|1.86|3.5|1.9|3.46|1.86|0
1720629900000|2024-07-10 16:45:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1720630500000|2024-07-10 16:55:00|3.46|1.86|3.48|1.88|3.48|1.88|3.46|1.86|0
1720630800000|2024-07-10 17:00:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1720631100000|2024-07-10 17:05:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1720631400000|2024-07-10 17:10:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1720631700000|2024-07-10 17:15:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1720632000000|2024-07-10 17:20:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1720632300000|2024-07-10 17:25:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1720632600000|2024-07-10 17:30:00|3.47|1.87|3.48|1.88|3.49|1.89|3.47|1.87|0
1720632900000|2024-07-10 17:35:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1720633200000|2024-07-10 17:40:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1720633500000|2024-07-10 17:45:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1720633800000|2024-07-10 17:50:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1720634400000|2024-07-10 18:00:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1720634700000|2024-07-10 18:05:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720635000000|2024-07-10 18:10:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1720635300000|2024-07-10 18:15:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1720635600000|2024-07-10 18:20:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1720635900000|2024-07-10 18:25:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1720636200000|2024-07-10 18:30:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1720636500000|2024-07-10 18:35:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1720636800000|2024-07-10 18:40:00|3.45|1.85|3.5|1.9|3.53|1.93|3.45|1.85|0
1720637100000|2024-07-10 18:45:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1720637400000|2024-07-10 18:50:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720637700000|2024-07-10 18:55:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1720638000000|2024-07-10 19:00:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1720638300000|2024-07-10 19:05:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1720639500000|2024-07-10 19:25:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720639800000|2024-07-10 19:30:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1720640100000|2024-07-10 19:35:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1720640400000|2024-07-10 19:40:00|3.46|1.86|3.51|1.91|3.52|1.92|3.46|1.86|0
1720640700000|2024-07-10 19:45:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1720641000000|2024-07-10 19:50:00|3.48|1.88|3.46|1.86|3.48|1.88|3.46|1.86|0
1720641300000|2024-07-10 19:55:00|3.47|1.87|3.53|1.93|3.54|1.94|3.46|1.86|0
1720641600000|2024-07-10 20:00:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1720641900000|2024-07-10 20:05:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1720642500000|2024-07-10 20:15:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1720642800000|2024-07-10 20:20:00|3.74|1.74|3.74|1.74|3.74|1.74|3.74|1.74|0
1720643100000|2024-07-10 20:25:00|3.73|1.73|3.73|1.73|3.73|1.73|3.73|1.73|0
1720643400000|2024-07-10 20:30:00|3.74|1.74|3.74|1.74|3.74|1.74|3.73|1.73|0
1720647600000|2024-07-10 21:40:00|3.73|1.73|3.73|1.73|3.73|1.73|3.73|1.73|0
1720648800000|2024-07-10 22:00:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1720649100000|2024-07-10 22:05:00|3.74|1.74|3.74|1.74|3.74|1.74|3.73|1.73|0
1720650000000|2024-07-10 22:20:00|3.73|1.73|3.73|1.73|3.74|1.74|3.73|1.73|0
1720650900000|2024-07-10 22:35:00|3.74|1.74|3.74|1.74|3.74|1.74|3.73|1.73|0
1720651200000|2024-07-10 22:40:00|3.73|1.73|3.74|1.74|3.74|1.74|3.73|1.73|0
1720651800000|2024-07-10 22:50:00|3.73|1.73|3.73|1.73|3.73|1.73|3.73|1.73|0
1720652100000|2024-07-10 22:55:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1720652700000|2024-07-10 23:05:00|3.74|1.74|3.74|1.74|3.74|1.74|3.74|1.74|0
1720653000000|2024-07-10 23:10:00|3.73|1.73|3.73|1.73|3.74|1.74|3.73|1.73|0
1720653300000|2024-07-10 23:15:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1720653900000|2024-07-10 23:25:00|3.74|1.74|3.74|1.74|3.74|1.74|3.74|1.74|0
1720654500000|2024-07-10 23:35:00|3.73|1.73|3.73|1.73|3.73|1.73|3.73|1.73|0
1720655400000|2024-07-10 23:50:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1720656000000|2024-07-11 00:00:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1720656300000|2024-07-11 00:05:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1720656600000|2024-07-11 00:10:00|3.74|1.74|3.74|1.74|3.74|1.74|3.74|1.74|0
1720656900000|2024-07-11 00:15:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1720657200000|2024-07-11 00:20:00|3.53|1.93|3.56|1.96|3.56|1.96|3.53|1.93|0
1720657500000|2024-07-11 00:25:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1720658100000|2024-07-11 00:35:00|3.56|1.96|3.56|1.96|3.56|1.96|3.56|1.96|0
1720658700000|2024-07-11 00:45:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1720660200000|2024-07-11 01:10:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1720661100000|2024-07-11 01:25:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1720661400000|2024-07-11 01:30:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1720662300000|2024-07-11 01:45:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1720662600000|2024-07-11 01:50:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1720662900000|2024-07-11 01:55:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1720663200000|2024-07-11 02:00:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1720665600000|2024-07-11 02:40:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1720666500000|2024-07-11 02:55:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1720668600000|2024-07-11 03:30:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1720671300000|2024-07-11 04:15:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1720673400000|2024-07-11 04:50:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1720673700000|2024-07-11 04:55:00|3.56|1.96|3.56|1.96|3.56|1.96|3.55|1.95|0
1720674000000|2024-07-11 05:00:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1720677300000|2024-07-11 05:55:00|3.56|1.96|3.56|1.96|3.56|1.96|3.56|1.96|0
1720677600000|2024-07-11 06:00:00|3.55|1.95|3.55|1.95|3.56|1.96|3.55|1.95|0
1720678500000|2024-07-11 06:15:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1720678800000|2024-07-11 06:20:00|3.53|1.93|3.51|1.91|3.53|1.93|3.51|1.91|0
1720679100000|2024-07-11 06:25:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720679400000|2024-07-11 06:30:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720680600000|2024-07-11 06:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720680900000|2024-07-11 06:55:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720682400000|2024-07-11 07:20:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1720682700000|2024-07-11 07:25:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1720683000000|2024-07-11 07:30:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1720684200000|2024-07-11 07:50:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720684500000|2024-07-11 07:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720684800000|2024-07-11 08:00:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1720685100000|2024-07-11 08:05:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1720685400000|2024-07-11 08:10:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1720686000000|2024-07-11 08:20:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1720686600000|2024-07-11 08:30:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1720688100000|2024-07-11 08:55:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1720688400000|2024-07-11 09:00:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1720688700000|2024-07-11 09:05:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720689000000|2024-07-11 09:10:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1720689600000|2024-07-11 09:20:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1720689900000|2024-07-11 09:25:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720690200000|2024-07-11 09:30:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720690800000|2024-07-11 09:40:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1720692600000|2024-07-11 10:10:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1720692900000|2024-07-11 10:15:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720693500000|2024-07-11 10:25:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720695600000|2024-07-11 11:00:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720695900000|2024-07-11 11:05:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1720696200000|2024-07-11 11:10:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720696500000|2024-07-11 11:15:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1720697100000|2024-07-11 11:25:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1720697400000|2024-07-11 11:30:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720700100000|2024-07-11 12:15:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1720700700000|2024-07-11 12:25:00|3.54|1.94|3.53|1.93|3.54|1.94|3.53|1.93|0
1720701000000|2024-07-11 12:30:00|3.46|1.86|3.54|1.94|3.54|1.94|3.46|1.86|0
1720701300000|2024-07-11 12:35:00|3.53|1.93|3.43|1.83|3.54|1.94|3.43|1.83|0
1720701600000|2024-07-11 12:40:00|3.44|1.84|3.5|1.9|3.51|1.91|3.43|1.83|0
1720701900000|2024-07-11 12:45:00|3.51|1.91|3.51|1.91|3.52|1.92|3.5|1.9|0
1720702200000|2024-07-11 12:50:00|3.52|1.92|3.51|1.91|3.54|1.94|3.49|1.89|0
1720702500000|2024-07-11 12:55:00|3.52|1.92|3.51|1.91|3.52|1.92|3.5|1.9|0
1720702800000|2024-07-11 13:00:00|3.52|1.92|3.5|1.9|3.53|1.93|3.5|1.9|0
1720703100000|2024-07-11 13:05:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1720703400000|2024-07-11 13:10:00|3.45|1.85|3.47|1.87|3.54|1.94|3.45|1.85|0
1720703700000|2024-07-11 13:15:00|3.48|1.88|3.46|1.86|3.48|1.88|3.46|1.86|0
1720704300000|2024-07-11 13:25:00|3.47|1.87|3.47|1.87|3.48|1.88|3.46|1.86|0
1720704600000|2024-07-11 13:30:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1720704900000|2024-07-11 13:35:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1720705200000|2024-07-11 13:40:00|3.48|1.88|3.45|1.85|3.48|1.88|3.45|1.85|0
1720705500000|2024-07-11 13:45:00|3.46|1.86|3.47|1.87|3.47|1.87|3.45|1.85|0
1720705800000|2024-07-11 13:50:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1720706100000|2024-07-11 13:55:00|3.47|1.87|3.45|1.85|3.47|1.87|3.45|1.85|0
1720706400000|2024-07-11 14:00:00|3.46|1.86|3.43|1.83|3.46|1.86|3.43|1.83|0
1720706700000|2024-07-11 14:05:00|3.44|1.84|3.46|1.86|3.46|1.86|3.43|1.83|0
1720707000000|2024-07-11 14:10:00|3.45|1.85|3.49|1.89|3.49|1.89|3.45|1.85|0
1720707300000|2024-07-11 14:15:00|3.5|1.9|3.48|1.88|3.52|1.92|3.45|1.85|0
1720707600000|2024-07-11 14:20:00|3.49|1.89|3.5|1.9|3.51|1.91|3.48|1.88|0
1720707900000|2024-07-11 14:25:00|3.51|1.91|3.48|1.88|3.51|1.91|3.44|1.84|0
1720708200000|2024-07-11 14:30:00|3.47|1.87|3.49|1.89|3.49|1.89|3.45|1.85|0
1720708500000|2024-07-11 14:35:00|3.48|1.88|3.54|1.94|3.54|1.94|3.48|1.88|0
1720708800000|2024-07-11 14:40:00|3.55|1.95|3.53|1.93|3.56|1.96|3.52|1.92|0
1720709100000|2024-07-11 14:45:00|3.52|1.92|3.55|1.95|3.56|1.96|3.52|1.92|0
1720709400000|2024-07-11 14:50:00|3.54|1.94|3.55|1.95|3.56|1.96|3.53|1.93|0
1720709700000|2024-07-11 14:55:00|3.56|1.96|3.58|1.98|3.59|1.99|3.55|1.95|0
1720710000000|2024-07-11 15:00:00|3.57|1.97|3.59|1.99|3.59|1.99|3.57|1.97|0
1720710300000|2024-07-11 15:05:00|3.52|1.92|3.48|1.88|3.52|1.92|3.48|1.88|0
1720710600000|2024-07-11 15:10:00|3.49|1.89|3.5|1.9|3.52|1.92|3.49|1.89|0
1720710900000|2024-07-11 15:15:00|3.49|1.89|3.51|1.91|3.52|1.92|3.49|1.89|0
1720711200000|2024-07-11 15:20:00|3.52|1.92|3.56|1.96|3.56|1.96|3.51|1.91|0
1720711500000|2024-07-11 15:25:00|3.55|1.95|3.56|1.96|3.57|1.97|3.55|1.95|0
1720711800000|2024-07-11 15:30:00|3.57|1.97|3.49|1.89|3.58|1.98|3.46|1.86|0
1720712100000|2024-07-11 15:35:00|3.5|1.9|3.49|1.89|3.5|1.9|3.48|1.88|0
1720712400000|2024-07-11 15:40:00|3.5|1.9|3.49|1.89|3.53|1.93|3.49|1.89|0
1720712700000|2024-07-11 15:45:00|3.48|1.88|3.49|1.89|3.5|1.9|3.48|1.88|0
1720713000000|2024-07-11 15:50:00|3.48|1.88|3.5|1.9|3.51|1.91|3.48|1.88|0
1720713300000|2024-07-11 15:55:00|3.51|1.91|3.51|1.91|3.51|1.91|3.5|1.9|0
1720713600000|2024-07-11 16:00:00|3.52|1.92|3.53|1.93|3.54|1.94|3.51|1.91|0
1720713900000|2024-07-11 16:05:00|3.52|1.92|3.49|1.89|3.52|1.92|3.49|1.89|0
1720714200000|2024-07-11 16:10:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1720714500000|2024-07-11 16:15:00|3.5|1.9|3.51|1.91|3.52|1.92|3.5|1.9|0
1720714800000|2024-07-11 16:20:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1720715100000|2024-07-11 16:25:00|3.51|1.91|3.49|1.89|3.52|1.92|3.49|1.89|0
1720715400000|2024-07-11 16:30:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1720715700000|2024-07-11 16:35:00|3.46|1.86|3.48|1.88|3.48|1.88|3.46|1.86|0
1720716000000|2024-07-11 16:40:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1720716300000|2024-07-11 16:45:00|3.49|1.89|3.53|1.93|3.53|1.93|3.49|1.89|0
1720716600000|2024-07-11 16:50:00|3.52|1.92|3.53|1.93|3.54|1.94|3.52|1.92|0
1720716900000|2024-07-11 16:55:00|3.52|1.92|3.52|1.92|3.53|1.93|3.51|1.91|0
1720717200000|2024-07-11 17:00:00|3.53|1.93|3.54|1.94|3.54|1.94|3.51|1.91|0
1720717500000|2024-07-11 17:05:00|3.55|1.95|3.52|1.92|3.55|1.95|3.51|1.91|0
1720717800000|2024-07-11 17:10:00|3.51|1.91|3.51|1.91|3.53|1.93|3.5|1.9|0
1720718100000|2024-07-11 17:15:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1720718400000|2024-07-11 17:20:00|3.49|1.89|3.51|1.91|3.52|1.92|3.49|1.89|0
1720718700000|2024-07-11 17:25:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1720719000000|2024-07-11 17:30:00|3.5|1.9|3.51|1.91|3.52|1.92|3.5|1.9|0
1720719300000|2024-07-11 17:35:00|3.52|1.92|3.53|1.93|3.53|1.93|3.5|1.9|0
1720719600000|2024-07-11 17:40:00|3.52|1.92|3.52|1.92|3.53|1.93|3.51|1.91|0
1720719900000|2024-07-11 17:45:00|3.53|1.93|3.54|1.94|3.55|1.95|3.53|1.93|0
1720720200000|2024-07-11 17:50:00|3.55|1.95|3.54|1.94|3.55|1.95|3.53|1.93|0
1720720500000|2024-07-11 17:55:00|3.53|1.93|3.54|1.94|3.55|1.95|3.53|1.93|0
1720720800000|2024-07-11 18:00:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1720721100000|2024-07-11 18:05:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1720721400000|2024-07-11 18:10:00|3.54|1.94|3.52|1.92|3.54|1.94|3.52|1.92|0
1720721700000|2024-07-11 18:15:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1720722000000|2024-07-11 18:20:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1720722300000|2024-07-11 18:25:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1720722600000|2024-07-11 18:30:00|3.52|1.92|3.48|1.88|3.53|1.93|3.48|1.88|0
1720722900000|2024-07-11 18:35:00|3.49|1.89|3.48|1.88|3.5|1.9|3.48|1.88|0
1720723200000|2024-07-11 18:40:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1720723500000|2024-07-11 18:45:00|3.49|1.89|3.5|1.9|3.5|1.9|3.48|1.88|0
1720723800000|2024-07-11 18:50:00|3.49|1.89|3.63|2.03|3.63|2.03|3.48|1.88|0
1720724100000|2024-07-11 18:55:00|3.62|2.02|3.62|2.02|3.63|2.03|3.62|2.02|0
1720724400000|2024-07-11 19:00:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1720724700000|2024-07-11 19:05:00|3.6|2|3.62|2.02|3.62|2.02|3.6|2|0
1720725000000|2024-07-11 19:10:00|3.61|2.01|3.63|2.03|3.63|2.03|3.61|2.01|0
1720725300000|2024-07-11 19:15:00|3.62|2.02|3.62|2.02|3.63|2.03|3.61|2.01|0
1720725600000|2024-07-11 19:20:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1720725900000|2024-07-11 19:25:00|3.63|2.03|3.65|2.05|3.65|2.05|3.62|2.02|0
1720726200000|2024-07-11 19:30:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1720726500000|2024-07-11 19:35:00|3.63|2.03|3.6|2|3.64|2.04|3.6|2|0
1720726800000|2024-07-11 19:40:00|3.61|2.01|3.64|2.04|3.64|2.04|3.61|2.01|0
1720727100000|2024-07-11 19:45:00|3.63|2.03|3.62|2.02|3.63|2.03|3.61|2.01|0
1720727400000|2024-07-11 19:50:00|3.61|2.01|3.63|2.03|3.64|2.04|3.61|2.01|0
1720727700000|2024-07-11 19:55:00|3.64|2.04|3.64|2.04|3.64|2.04|3.61|2.01|0
1720728000000|2024-07-11 20:00:00|3.66|2.06|3.65|2.05|3.67|2.07|3.65|2.05|0
1720728300000|2024-07-11 20:05:00|3.64|2.04|3.63|2.03|3.64|2.04|3.63|2.03|0
1720728600000|2024-07-11 20:10:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1720728900000|2024-07-11 20:15:00|3.84|1.84|3.83|1.83|3.84|1.84|3.83|1.83|0
1720729800000|2024-07-11 20:30:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1720730100000|2024-07-11 20:35:00|3.82|1.82|3.82|1.82|3.83|1.83|3.82|1.82|0
1720730400000|2024-07-11 20:40:00|3.83|1.83|3.82|1.82|3.83|1.83|3.82|1.82|0
1720730700000|2024-07-11 20:45:00|3.83|1.83|3.83|1.83|3.83|1.83|3.82|1.82|0
1720735200000|2024-07-11 22:00:00|3.84|1.84|3.83|1.83|3.84|1.84|3.82|1.82|0
1720735500000|2024-07-11 22:05:00|3.84|1.84|3.84|1.84|3.84|1.84|3.84|1.84|0
1720735800000|2024-07-11 22:10:00|3.85|1.85|3.84|1.84|3.85|1.85|3.84|1.84|0
1720736100000|2024-07-11 22:15:00|3.85|1.85|3.84|1.84|3.85|1.85|3.84|1.84|0
1720736400000|2024-07-11 22:20:00|3.85|1.85|3.85|1.85|3.85|1.85|3.84|1.84|0
1720736700000|2024-07-11 22:25:00|3.84|1.84|3.84|1.84|3.84|1.84|3.84|1.84|0
1720737000000|2024-07-11 22:30:00|3.83|1.83|3.82|1.82|3.83|1.83|3.82|1.82|0
1720737300000|2024-07-11 22:35:00|3.83|1.83|3.82|1.82|3.83|1.83|3.82|1.82|0
1720737600000|2024-07-11 22:40:00|3.83|1.83|3.83|1.83|3.83|1.83|3.83|1.83|0
1720737900000|2024-07-11 22:45:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1720738200000|2024-07-11 22:50:00|3.82|1.82|3.82|1.82|3.82|1.82|3.82|1.82|0
1720738800000|2024-07-11 23:00:00|3.81|1.81|3.81|1.81|3.82|1.82|3.81|1.81|0
1720739400000|2024-07-11 23:10:00|3.8|1.8|3.81|1.81|3.81|1.81|3.8|1.8|0
1720740300000|2024-07-11 23:25:00|3.8|1.8|3.81|1.81|3.81|1.81|3.8|1.8|0
1720740900000|2024-07-11 23:35:00|3.8|1.8|3.81|1.81|3.81|1.81|3.8|1.8|0
1720741500000|2024-07-11 23:45:00|3.82|1.82|3.82|1.82|3.82|1.82|3.81|1.81|0
1720742100000|2024-07-11 23:55:00|3.83|1.83|3.83|1.83|3.84|1.84|3.82|1.82|0
1720742400000|2024-07-12 00:00:00|3.84|1.84|3.82|1.82|3.84|1.84|3.82|1.82|0
1720743000000|2024-07-12 00:10:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1720743300000|2024-07-12 00:15:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1720743900000|2024-07-12 00:25:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1720744200000|2024-07-12 00:30:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1720744800000|2024-07-12 00:40:00|3.6|2|3.61|2.01|3.61|2.01|3.6|2|0
1720745400000|2024-07-12 00:50:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1720745700000|2024-07-12 00:55:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1720746000000|2024-07-12 01:00:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1720747800000|2024-07-12 01:30:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1720748100000|2024-07-12 01:35:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1720748700000|2024-07-12 01:45:00|3.61|2.01|3.61|2.01|3.61|2.01|3.61|2.01|0
1720749000000|2024-07-12 01:50:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1720749300000|2024-07-12 01:55:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1720749600000|2024-07-12 02:00:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1720750500000|2024-07-12 02:15:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1720751100000|2024-07-12 02:25:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1720751700000|2024-07-12 02:35:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1720752900000|2024-07-12 02:55:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1720753200000|2024-07-12 03:00:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1720754100000|2024-07-12 03:15:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1720755000000|2024-07-12 03:30:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1720757400000|2024-07-12 04:10:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1720758000000|2024-07-12 04:20:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1720758300000|2024-07-12 04:25:00|3.61|2.01|3.61|2.01|3.61|2.01|3.61|2.01|0
1720759800000|2024-07-12 04:50:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1720760400000|2024-07-12 05:00:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1720760700000|2024-07-12 05:05:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1720761000000|2024-07-12 05:10:00|3.63|2.03|3.63|2.03|3.63|2.03|3.62|2.02|0
1720761300000|2024-07-12 05:15:00|3.62|2.02|3.62|2.02|3.63|2.03|3.62|2.02|0
1720761600000|2024-07-12 05:20:00|3.61|2.01|3.61|2.01|3.61|2.01|3.61|2.01|0
1720762200000|2024-07-12 05:30:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1720762500000|2024-07-12 05:35:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1720762800000|2024-07-12 05:40:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1720764000000|2024-07-12 06:00:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1720764300000|2024-07-12 06:05:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1720764600000|2024-07-12 06:10:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1720764900000|2024-07-12 06:15:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1720766700000|2024-07-12 06:45:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1720767000000|2024-07-12 06:50:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1720767300000|2024-07-12 06:55:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1720767900000|2024-07-12 07:05:00|3.6|2|3.59|1.99|3.6|2|3.59|1.99|0
1720768200000|2024-07-12 07:10:00|3.6|2|3.6|2|3.6|2|3.6|2|0
1720768800000|2024-07-12 07:20:00|3.59|1.99|3.59|1.99|3.6|2|3.59|1.99|0
1720769100000|2024-07-12 07:25:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1720769400000|2024-07-12 07:30:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1720770000000|2024-07-12 07:40:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1720770600000|2024-07-12 07:50:00|3.57|1.97|3.57|1.97|3.57|1.97|3.57|1.97|0
1720771200000|2024-07-12 08:00:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1720771800000|2024-07-12 08:10:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1720772100000|2024-07-12 08:15:00|3.56|1.96|3.56|1.96|3.56|1.96|3.56|1.96|0
1720772400000|2024-07-12 08:20:00|3.55|1.95|3.55|1.95|3.55|1.95|3.55|1.95|0
1720773900000|2024-07-12 08:45:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1720774200000|2024-07-12 08:50:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1720774500000|2024-07-12 08:55:00|3.54|1.94|3.54|1.94|3.55|1.95|3.54|1.94|0
1720774800000|2024-07-12 09:00:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1720775100000|2024-07-12 09:05:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1720775700000|2024-07-12 09:15:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1720776000000|2024-07-12 09:20:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1720776300000|2024-07-12 09:25:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1720776600000|2024-07-12 09:30:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1720776900000|2024-07-12 09:35:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1720777200000|2024-07-12 09:40:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1720777500000|2024-07-12 09:45:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720777800000|2024-07-12 09:50:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1720778100000|2024-07-12 09:55:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1720778700000|2024-07-12 10:05:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1720779900000|2024-07-12 10:25:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1720780200000|2024-07-12 10:30:00|3.58|1.98|3.55|1.95|3.58|1.98|3.55|1.95|0
1720781100000|2024-07-12 10:45:00|3.56|1.96|3.58|1.98|3.58|1.98|3.55|1.95|0
1720781400000|2024-07-12 10:50:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1720781700000|2024-07-12 10:55:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1720782000000|2024-07-12 11:00:00|3.57|1.97|3.58|1.98|3.58|1.98|3.56|1.96|0
1720782300000|2024-07-12 11:05:00|3.57|1.97|3.58|1.98|3.58|1.98|3.57|1.97|0
1720782600000|2024-07-12 11:10:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1720782900000|2024-07-12 11:15:00|3.58|1.98|3.56|1.96|3.58|1.98|3.56|1.96|0
1720783500000|2024-07-12 11:25:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1720783800000|2024-07-12 11:30:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1720784100000|2024-07-12 11:35:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1720784700000|2024-07-12 11:45:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1720785000000|2024-07-12 11:50:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1720785600000|2024-07-12 12:00:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1720786500000|2024-07-12 12:15:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1720786800000|2024-07-12 12:20:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1720787400000|2024-07-12 12:30:00|3.65|2.05|3.57|1.97|3.65|2.05|3.56|1.96|0
1720787700000|2024-07-12 12:35:00|3.58|1.98|3.56|1.96|3.58|1.98|3.54|1.94|0
1720788000000|2024-07-12 12:40:00|3.55|1.95|3.54|1.94|3.56|1.96|3.53|1.93|0
1720788300000|2024-07-12 12:45:00|3.53|1.93|3.51|1.91|3.55|1.95|3.51|1.91|0
1720788600000|2024-07-12 12:50:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1720788900000|2024-07-12 12:55:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1720789200000|2024-07-12 13:00:00|3.51|1.91|3.52|1.92|3.53|1.93|3.51|1.91|0
1720789500000|2024-07-12 13:05:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1720789800000|2024-07-12 13:10:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1720790100000|2024-07-12 13:15:00|3.53|1.93|3.53|1.93|3.53|1.93|3.53|1.93|0
1720790400000|2024-07-12 13:20:00|3.54|1.94|3.53|1.93|3.54|1.94|3.52|1.92|0
1720790700000|2024-07-12 13:25:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1720791000000|2024-07-12 13:30:00|3.52|1.92|3.51|1.91|3.53|1.93|3.49|1.89|0
1720791300000|2024-07-12 13:35:00|3.52|1.92|3.5|1.9|3.52|1.92|3.49|1.89|0
1720791600000|2024-07-12 13:40:00|3.49|1.89|3.51|1.91|3.51|1.91|3.48|1.88|0
1720791900000|2024-07-12 13:45:00|3.52|1.92|3.48|1.88|3.52|1.92|3.46|1.86|0
1720792200000|2024-07-12 13:50:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1720792500000|2024-07-12 13:55:00|3.48|1.88|3.45|1.85|3.48|1.88|3.45|1.85|0
1720792800000|2024-07-12 14:00:00|3.44|1.84|3.45|1.85|3.47|1.87|3.43|1.83|0
1720793100000|2024-07-12 14:05:00|3.44|1.84|3.51|1.91|3.55|1.95|3.44|1.84|0
1720793400000|2024-07-12 14:10:00|3.5|1.9|3.5|1.9|3.51|1.91|3.49|1.89|0
1720793700000|2024-07-12 14:15:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1720794000000|2024-07-12 14:20:00|3.5|1.9|3.49|1.89|3.51|1.91|3.49|1.89|0
1720794600000|2024-07-12 14:30:00|3.53|1.93|3.5|1.9|3.53|1.93|3.5|1.9|0
1720794900000|2024-07-12 14:35:00|3.51|1.91|3.55|1.95|3.57|1.97|3.5|1.9|0
1720795200000|2024-07-12 14:40:00|3.54|1.94|3.54|1.94|3.55|1.95|3.53|1.93|0
1720795500000|2024-07-12 14:45:00|3.55|1.95|3.53|1.93|3.55|1.95|3.53|1.93|0
1720795800000|2024-07-12 14:50:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1720796100000|2024-07-12 14:55:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1720796400000|2024-07-12 15:00:00|3.52|1.92|3.53|1.93|3.54|1.94|3.52|1.92|0
1720796700000|2024-07-12 15:05:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1720797300000|2024-07-12 15:15:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1720797600000|2024-07-12 15:20:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1720797900000|2024-07-12 15:25:00|3.51|1.91|3.57|1.97|3.58|1.98|3.51|1.91|0
1720798200000|2024-07-12 15:30:00|3.58|1.98|3.59|1.99|3.59|1.99|3.57|1.97|0
1720798500000|2024-07-12 15:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1720798800000|2024-07-12 15:40:00|3.32|1.72|3.32|1.72|3.33|1.73|3.32|1.72|0
1720799100000|2024-07-12 15:45:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1720799400000|2024-07-12 15:50:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1720799700000|2024-07-12 15:55:00|3.32|1.72|3.36|1.76|3.36|1.76|3.32|1.72|0
1720800000000|2024-07-12 16:00:00|3.37|1.77|3.36|1.76|3.37|1.77|3.35|1.75|0
1720800300000|2024-07-12 16:05:00|3.35|1.75|3.39|1.79|3.39|1.79|3.35|1.75|0
1720800600000|2024-07-12 16:10:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1720800900000|2024-07-12 16:15:00|3.38|1.78|3.37|1.77|3.38|1.78|3.36|1.76|0
1720801200000|2024-07-12 16:20:00|3.36|1.76|3.3|1.7|3.37|1.77|3.25|1.65|0
1720801500000|2024-07-12 16:25:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1720801800000|2024-07-12 16:30:00|3.3|1.7|3.31|1.71|3.31|1.71|3.3|1.7|0
1720802100000|2024-07-12 16:35:00|3.3|1.7|3.3|1.7|3.31|1.71|3.29|1.69|0
1720802400000|2024-07-12 16:40:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1720802700000|2024-07-12 16:45:00|3.29|1.69|3.3|1.7|3.3|1.7|3.29|1.69|0
1720803000000|2024-07-12 16:50:00|3.29|1.69|3.27|1.67|3.3|1.7|3.27|1.67|0
1720803300000|2024-07-12 16:55:00|3.28|1.68|3.26|1.66|3.28|1.68|3.26|1.66|0
1720803600000|2024-07-12 17:00:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1720803900000|2024-07-12 17:05:00|3.27|1.67|3.26|1.66|3.27|1.67|3.26|1.66|0
1720804200000|2024-07-12 17:10:00|3.25|1.65|3.25|1.65|3.25|1.65|3.24|1.64|0
1720804500000|2024-07-12 17:15:00|3.24|1.64|3.24|1.64|3.25|1.65|3.24|1.64|0
1720804800000|2024-07-12 17:20:00|3.25|1.65|3.23|1.63|3.25|1.65|3.23|1.63|0
1720805100000|2024-07-12 17:25:00|3.24|1.64|3.23|1.63|3.24|1.64|3.23|1.63|0
1720805400000|2024-07-12 17:30:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1720805700000|2024-07-12 17:35:00|3.22|1.62|3.21|1.61|3.22|1.62|3.21|1.61|0
1720806000000|2024-07-12 17:40:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1720806300000|2024-07-12 17:45:00|3.2|1.6|3.18|1.58|3.2|1.6|3.17|1.57|0
1720806600000|2024-07-12 17:50:00|3.17|1.57|3.18|1.58|3.18|1.58|3.17|1.57|0
1720806900000|2024-07-12 17:55:00|3.17|1.57|3.2|1.6|3.2|1.6|3.17|1.57|0
1720807200000|2024-07-12 18:00:00|3.36|1.76|3.27|1.67|3.36|1.76|3.27|1.67|0
1720807500000|2024-07-12 18:05:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1720807800000|2024-07-12 18:10:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1720808100000|2024-07-12 18:15:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1720808400000|2024-07-12 18:20:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1720808700000|2024-07-12 18:25:00|3.3|1.7|3.28|1.68|3.3|1.7|3.28|1.68|0
1720809000000|2024-07-12 18:30:00|3.29|1.69|3.29|1.69|3.29|1.69|3.28|1.68|0
1720809300000|2024-07-12 18:35:00|3.28|1.68|3.28|1.68|3.28|1.68|3.28|1.68|0
1720809600000|2024-07-12 18:40:00|3.29|1.69|3.28|1.68|3.29|1.69|3.28|1.68|0
1720810200000|2024-07-12 18:50:00|3.29|1.69|3.29|1.69|3.29|1.69|3.28|1.68|0
1720810500000|2024-07-12 18:55:00|3.28|1.68|3.27|1.67|3.28|1.68|3.27|1.67|0
1720810800000|2024-07-12 19:00:00|3.28|1.68|3.28|1.68|3.28|1.68|3.27|1.67|0
1720811100000|2024-07-12 19:05:00|3.27|1.67|3.28|1.68|3.28|1.68|3.27|1.67|0
1720811400000|2024-07-12 19:10:00|3.29|1.69|3.29|1.69|3.3|1.7|3.29|1.69|0
1720811700000|2024-07-12 19:15:00|3.3|1.7|3.29|1.69|3.3|1.7|3.29|1.69|0
1720812000000|2024-07-12 19:20:00|3.3|1.7|3.3|1.7|3.3|1.7|3.29|1.69|0
1720812300000|2024-07-12 19:25:00|3.29|1.69|3.29|1.69|3.29|1.69|3.29|1.69|0
1720812600000|2024-07-12 19:30:00|3.3|1.7|3.31|1.71|3.34|1.74|3.3|1.7|0
1720812900000|2024-07-12 19:35:00|3.32|1.72|3.35|1.75|3.36|1.76|3.31|1.71|0
1720813200000|2024-07-12 19:40:00|3.36|1.76|3.39|1.79|3.4|1.8|3.36|1.76|0
1720813500000|2024-07-12 19:45:00|3.38|1.78|3.25|1.65|3.41|1.81|3.2|1.6|0
1720813800000|2024-07-12 19:50:00|3.26|1.66|3.25|1.65|3.3|1.7|3.25|1.65|0
1720814100000|2024-07-12 19:55:00|3.26|1.66|3.27|1.67|3.3|1.7|3.26|1.66|0
1720814400000|2024-07-12 20:00:00|3.26|1.66|3.27|1.67|3.28|1.68|3.26|1.66|0
1720814700000|2024-07-12 20:05:00|3.26|1.66|3.27|1.67|3.27|1.67|3.26|1.66|0
1721002800000|2024-07-15 00:20:00|3.21|1.61|3.21|1.61|3.21|1.61|3.21|1.61|0
1721003100000|2024-07-15 00:25:00|3.2|1.6|3.2|1.6|3.21|1.61|3.2|1.6|0
1721003700000|2024-07-15 00:35:00|3.19|1.59|3.19|1.59|3.2|1.6|3.19|1.59|0
1721004000000|2024-07-15 00:40:00|3.2|1.6|3.2|1.6|3.2|1.6|3.19|1.59|0
1721004300000|2024-07-15 00:45:00|3.19|1.59|3.19|1.59|3.2|1.6|3.19|1.59|0
1721004900000|2024-07-15 00:55:00|3.2|1.6|3.19|1.59|3.2|1.6|3.19|1.59|0
1721005500000|2024-07-15 01:05:00|3.31|1.71|3.52|1.92|3.52|1.92|3.24|1.64|0
1721007300000|2024-07-15 01:35:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1721007600000|2024-07-15 01:40:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1721008500000|2024-07-15 01:55:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1721008800000|2024-07-15 02:00:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1721009400000|2024-07-15 02:10:00|3.52|1.92|3.52|1.92|3.52|1.92|3.52|1.92|0
1721010600000|2024-07-15 02:30:00|3.51|1.91|3.51|1.91|3.51|1.91|3.51|1.91|0
1721010900000|2024-07-15 02:35:00|3.52|1.92|3.52|1.92|3.52|1.92|3.51|1.91|0
1721012100000|2024-07-15 02:55:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1721012400000|2024-07-15 03:00:00|3.51|1.91|3.51|1.91|3.52|1.92|3.51|1.91|0
1721016300000|2024-07-15 04:05:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1721017800000|2024-07-15 04:30:00|3.5|1.9|3.5|1.9|3.51|1.91|3.5|1.9|0
1721020200000|2024-07-15 05:10:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1721020800000|2024-07-15 05:20:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1721021100000|2024-07-15 05:25:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1721022000000|2024-07-15 05:40:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1721022300000|2024-07-15 05:45:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1721023200000|2024-07-15 06:00:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1721023500000|2024-07-15 06:05:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1721023800000|2024-07-15 06:10:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1721026200000|2024-07-15 06:50:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1721026500000|2024-07-15 06:55:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1721026800000|2024-07-15 07:00:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1721027100000|2024-07-15 07:05:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1721027400000|2024-07-15 07:10:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1721027700000|2024-07-15 07:15:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1721028300000|2024-07-15 07:25:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1721028600000|2024-07-15 07:30:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1721028900000|2024-07-15 07:35:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1721030400000|2024-07-15 08:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1721030700000|2024-07-15 08:05:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1721031000000|2024-07-15 08:10:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1721031300000|2024-07-15 08:15:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1721031600000|2024-07-15 08:20:00|3.54|1.94|3.49|1.89|3.55|1.95|3.49|1.89|0
1721031900000|2024-07-15 08:25:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1721032200000|2024-07-15 08:30:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1721033700000|2024-07-15 08:55:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1721034000000|2024-07-15 09:00:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1721034300000|2024-07-15 09:05:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1721034600000|2024-07-15 09:10:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1721037600000|2024-07-15 10:00:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1721037900000|2024-07-15 10:05:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1721038200000|2024-07-15 10:10:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1721038500000|2024-07-15 10:15:00|3.49|1.89|3.49|1.89|3.49|1.89|3.49|1.89|0
1721038800000|2024-07-15 10:20:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1721039100000|2024-07-15 10:25:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1721041200000|2024-07-15 11:00:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1721041500000|2024-07-15 11:05:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1721042700000|2024-07-15 11:25:00|3.46|1.86|3.5|1.9|3.5|1.9|3.46|1.86|0
1721043000000|2024-07-15 11:30:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1721043300000|2024-07-15 11:35:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1721043600000|2024-07-15 11:40:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1721043900000|2024-07-15 11:45:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1721044200000|2024-07-15 11:50:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1721044500000|2024-07-15 11:55:00|3.47|1.87|3.47|1.87|3.47|1.87|3.47|1.87|0
1721044800000|2024-07-15 12:00:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1721045100000|2024-07-15 12:05:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1721045400000|2024-07-15 12:10:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1721045700000|2024-07-15 12:15:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1721046000000|2024-07-15 12:20:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1721046300000|2024-07-15 12:25:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1721046600000|2024-07-15 12:30:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1721046900000|2024-07-15 12:35:00|3.46|1.86|3.47|1.87|3.48|1.88|3.46|1.86|0
1721047200000|2024-07-15 12:40:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1721047500000|2024-07-15 12:45:00|3.48|1.88|3.47|1.87|3.48|1.88|3.43|1.83|0
1721047800000|2024-07-15 12:50:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1721048400000|2024-07-15 13:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1721049000000|2024-07-15 13:10:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1721049300000|2024-07-15 13:15:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1721049900000|2024-07-15 13:25:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1721050200000|2024-07-15 13:30:00|3.43|1.83|3.67|2.07|3.68|2.08|3.43|1.83|0
1721050500000|2024-07-15 13:35:00|3.68|2.08|3.65|2.05|3.68|2.08|3.65|2.05|0
1721050800000|2024-07-15 13:40:00|3.66|2.06|3.69|2.09|3.69|2.09|3.65|2.05|0
1721051100000|2024-07-15 13:45:00|3.7|2.1|3.69|2.09|3.71|2.11|3.67|2.07|0
1721051400000|2024-07-15 13:50:00|3.7|2.1|3.39|1.79|3.71|2.11|3.38|1.78|0
1721051700000|2024-07-15 13:55:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1721052000000|2024-07-15 14:00:00|3.39|1.79|3.37|1.77|3.4|1.8|3.37|1.77|0
1721052300000|2024-07-15 14:05:00|3.38|1.78|3.36|1.76|3.38|1.78|3.36|1.76|0
1721052600000|2024-07-15 14:10:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1721052900000|2024-07-15 14:15:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1721053200000|2024-07-15 14:20:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1721053500000|2024-07-15 14:25:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1721053800000|2024-07-15 14:30:00|3.35|1.75|3.37|1.77|3.45|1.85|3.34|1.74|0
1721054100000|2024-07-15 14:35:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1721054400000|2024-07-15 14:40:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1721054700000|2024-07-15 14:45:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1721055000000|2024-07-15 14:50:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1721055300000|2024-07-15 14:55:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1721055600000|2024-07-15 15:00:00|3.33|1.73|3.32|1.72|3.34|1.74|3.32|1.72|0
1721055900000|2024-07-15 15:05:00|3.39|1.79|3.38|1.78|3.41|1.81|3.37|1.77|0
1721056200000|2024-07-15 15:10:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1721056500000|2024-07-15 15:15:00|3.35|1.75|3.39|1.79|3.39|1.79|3.35|1.75|0
1721056800000|2024-07-15 15:20:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1721057100000|2024-07-15 15:25:00|3.39|1.79|3.4|1.8|3.45|1.85|3.37|1.77|0
1721057400000|2024-07-15 15:30:00|3.41|1.81|3.33|1.73|3.41|1.81|3.31|1.71|0
1721057700000|2024-07-15 15:35:00|3.32|1.72|3.3|1.7|3.33|1.73|3.3|1.7|0
1721058000000|2024-07-15 15:40:00|3.29|1.69|3.35|1.75|3.35|1.75|3.29|1.69|0
1721058300000|2024-07-15 15:45:00|3.34|1.74|3.35|1.75|3.37|1.77|3.34|1.74|0
1721058600000|2024-07-15 15:50:00|3.34|1.74|3.35|1.75|3.35|1.75|3.31|1.71|0
1721058900000|2024-07-15 15:55:00|3.34|1.74|3.33|1.73|3.35|1.75|3.33|1.73|0
1721059200000|2024-07-15 16:00:00|3.34|1.74|3.35|1.75|3.35|1.75|3.33|1.73|0
1721059500000|2024-07-15 16:05:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1721059800000|2024-07-15 16:10:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1721060100000|2024-07-15 16:15:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1721060400000|2024-07-15 16:20:00|3.4|1.8|3.37|1.77|3.4|1.8|3.36|1.76|0
1721060700000|2024-07-15 16:25:00|3.38|1.78|3.38|1.78|3.38|1.78|3.3|1.7|0
1721061000000|2024-07-15 16:30:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1721061300000|2024-07-15 16:35:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1721061600000|2024-07-15 16:40:00|3.39|1.79|3.41|1.81|3.41|1.81|3.36|1.76|0
1721061900000|2024-07-15 16:45:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1721062200000|2024-07-15 16:50:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1721062500000|2024-07-15 16:55:00|3.41|1.81|3.41|1.81|3.42|1.82|3.4|1.8|0
1721062800000|2024-07-15 17:00:00|3.42|1.82|3.44|1.84|3.46|1.86|3.41|1.81|0
1721063100000|2024-07-15 17:05:00|3.45|1.85|3.42|1.82|3.45|1.85|3.42|1.82|0
1721063400000|2024-07-15 17:10:00|3.43|1.83|3.44|1.84|3.45|1.85|3.43|1.83|0
1721063700000|2024-07-15 17:15:00|3.43|1.83|3.43|1.83|3.45|1.85|3.43|1.83|0
1721064000000|2024-07-15 17:20:00|3.44|1.84|3.41|1.81|3.44|1.84|3.41|1.81|0
1721064300000|2024-07-15 17:25:00|3.42|1.82|3.45|1.85|3.46|1.86|3.41|1.81|0
1721064600000|2024-07-15 17:30:00|3.46|1.86|3.48|1.88|3.49|1.89|3.45|1.85|0
1721064900000|2024-07-15 17:35:00|3.49|1.89|3.48|1.88|3.49|1.89|3.47|1.87|0
1721065200000|2024-07-15 17:40:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1721065500000|2024-07-15 17:45:00|3.48|1.88|3.48|1.88|3.49|1.89|3.47|1.87|0
1721065800000|2024-07-15 17:50:00|3.47|1.87|3.47|1.87|3.47|1.87|3.45|1.85|0
1721066100000|2024-07-15 17:55:00|3.48|1.88|3.48|1.88|3.48|1.88|3.46|1.86|0
1721066400000|2024-07-15 18:00:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1721066700000|2024-07-15 18:05:00|3.37|1.77|3.44|1.84|3.45|1.85|3.37|1.77|0
1721067000000|2024-07-15 18:10:00|3.43|1.83|3.45|1.85|3.46|1.86|3.43|1.83|0
1721067300000|2024-07-15 18:15:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1721067600000|2024-07-15 18:20:00|3.44|1.84|3.42|1.82|3.45|1.85|3.42|1.82|0
1721067900000|2024-07-15 18:25:00|3.43|1.83|3.41|1.81|3.43|1.83|3.41|1.81|0
1721068200000|2024-07-15 18:30:00|3.42|1.82|3.39|1.79|3.42|1.82|3.38|1.78|0
1721068500000|2024-07-15 18:35:00|3.38|1.78|3.41|1.81|3.42|1.82|3.38|1.78|0
1721068800000|2024-07-15 18:40:00|3.4|1.8|3.41|1.81|3.42|1.82|3.4|1.8|0
1721069100000|2024-07-15 18:45:00|3.42|1.82|3.4|1.8|3.42|1.82|3.4|1.8|0
1721069400000|2024-07-15 18:50:00|3.41|1.81|3.45|1.85|3.47|1.87|3.4|1.8|0
1721069700000|2024-07-15 18:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1721070000000|2024-07-15 19:00:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1721070300000|2024-07-15 19:05:00|3.45|1.85|3.43|1.83|3.45|1.85|3.43|1.83|0
1721070600000|2024-07-15 19:10:00|3.44|1.84|3.43|1.83|3.44|1.84|3.43|1.83|0
1721070900000|2024-07-15 19:15:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1721071200000|2024-07-15 19:20:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1721071500000|2024-07-15 19:25:00|3.43|1.83|3.44|1.84|3.44|1.84|3.42|1.82|0
1721071800000|2024-07-15 19:30:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1721072100000|2024-07-15 19:35:00|3.44|1.84|3.47|1.87|3.47|1.87|3.44|1.84|0
1721072400000|2024-07-15 19:40:00|3.46|1.86|3.5|1.9|3.5|1.9|3.46|1.86|0
1721072700000|2024-07-15 19:45:00|3.49|1.89|3.42|1.82|3.52|1.92|3.38|1.78|0
1721073000000|2024-07-15 19:50:00|3.43|1.83|3.41|1.81|3.46|1.86|3.4|1.8|0
1721073300000|2024-07-15 19:55:00|3.4|1.8|3.44|1.84|3.46|1.86|3.39|1.79|0
1721073600000|2024-07-15 20:00:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1721073900000|2024-07-15 20:05:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1721074200000|2024-07-15 20:10:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1721074500000|2024-07-15 20:15:00|3.65|1.65|3.65|1.65|3.65|1.65|3.65|1.65|0
1721074800000|2024-07-15 20:20:00|3.64|1.64|3.65|1.65|3.65|1.65|3.64|1.64|0
1721075100000|2024-07-15 20:25:00|3.64|1.64|3.64|1.64|3.65|1.65|3.64|1.64|0
1721075400000|2024-07-15 20:30:00|3.63|1.63|3.63|1.63|3.63|1.63|3.63|1.63|0
1721076000000|2024-07-15 20:40:00|3.64|1.64|3.64|1.64|3.64|1.64|3.64|1.64|0
1721076600000|2024-07-15 20:50:00|3.63|1.63|3.63|1.63|3.64|1.64|3.63|1.63|0
1721080800000|2024-07-15 22:00:00|3.62|1.62|3.62|1.62|3.62|1.62|3.61|1.61|0
1721081100000|2024-07-15 22:05:00|3.61|1.61|3.61|1.61|3.61|1.61|3.61|1.61|0
1721082000000|2024-07-15 22:20:00|3.6|1.6|3.6|1.6|3.6|1.6|3.6|1.6|0
1721082600000|2024-07-15 22:30:00|3.61|1.61|3.61|1.61|3.61|1.61|3.61|1.61|0
1721082900000|2024-07-15 22:35:00|3.6|1.6|3.61|1.61|3.61|1.61|3.6|1.6|0
1721084700000|2024-07-15 23:05:00|3.6|1.6|3.61|1.61|3.61|1.61|3.6|1.6|0
1721085000000|2024-07-15 23:10:00|3.6|1.6|3.6|1.6|3.61|1.61|3.6|1.6|0
1721085600000|2024-07-15 23:20:00|3.61|1.61|3.6|1.6|3.61|1.61|3.6|1.6|0
1721087400000|2024-07-15 23:50:00|3.61|1.61|3.61|1.61|3.61|1.61|3.6|1.6|0
1721087700000|2024-07-15 23:55:00|3.6|1.6|3.61|1.61|3.61|1.61|3.6|1.6|0
1721088000000|2024-07-16 00:00:00|3.6|1.6|3.61|1.61|3.61|1.61|3.6|1.6|0
1721088600000|2024-07-16 00:10:00|3.6|1.6|3.6|1.6|3.61|1.61|3.6|1.6|0
1721088900000|2024-07-16 00:15:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1721089200000|2024-07-16 00:20:00|3.4|1.8|3.4|1.8|3.4|1.8|3.4|1.8|0
1721089500000|2024-07-16 00:25:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1721089800000|2024-07-16 00:30:00|3.4|1.8|3.41|1.81|3.41|1.81|3.4|1.8|0
1721090100000|2024-07-16 00:35:00|3.46|1.86|3.45|1.85|3.75|2.15|3.45|1.85|0
1721090700000|2024-07-16 00:45:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1721091600000|2024-07-16 01:00:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1721091900000|2024-07-16 01:05:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1721092200000|2024-07-16 01:10:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1721092500000|2024-07-16 01:15:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1721093400000|2024-07-16 01:30:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1721093700000|2024-07-16 01:35:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1721094000000|2024-07-16 01:40:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1721095200000|2024-07-16 02:00:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1721096700000|2024-07-16 02:25:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1721097000000|2024-07-16 02:30:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1721097300000|2024-07-16 02:35:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1721097900000|2024-07-16 02:45:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1721099100000|2024-07-16 03:05:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1721099400000|2024-07-16 03:10:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1721106600000|2024-07-16 05:10:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1721107200000|2024-07-16 05:20:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1721107500000|2024-07-16 05:25:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1721108100000|2024-07-16 05:35:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1721108400000|2024-07-16 05:40:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1721109000000|2024-07-16 05:50:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1721109300000|2024-07-16 05:55:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1721109600000|2024-07-16 06:00:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1721109900000|2024-07-16 06:05:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1721110200000|2024-07-16 06:10:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1721111100000|2024-07-16 06:25:00|3.51|1.91|3.43|1.83|3.51|1.91|3.43|1.83|0
1721112000000|2024-07-16 06:40:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1721112300000|2024-07-16 06:45:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1721112600000|2024-07-16 06:50:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1721113200000|2024-07-16 07:00:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1721113500000|2024-07-16 07:05:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1721113800000|2024-07-16 07:10:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1721114100000|2024-07-16 07:15:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1721114400000|2024-07-16 07:20:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1721114700000|2024-07-16 07:25:00|3.44|1.84|3.45|1.85|3.45|1.85|3.44|1.84|0
1721115000000|2024-07-16 07:30:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1721115300000|2024-07-16 07:35:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1721115600000|2024-07-16 07:40:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1721115900000|2024-07-16 07:45:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1721116500000|2024-07-16 07:55:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1721116800000|2024-07-16 08:00:00|3.46|1.86|3.49|1.89|3.49|1.89|3.46|1.86|0
1721117100000|2024-07-16 08:05:00|3.5|1.9|3.5|1.9|3.5|1.9|3.49|1.89|0
1721117400000|2024-07-16 08:10:00|3.49|1.89|3.49|1.89|3.5|1.9|3.49|1.89|0
1721117700000|2024-07-16 08:15:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1721118000000|2024-07-16 08:20:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1721118300000|2024-07-16 08:25:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1721118600000|2024-07-16 08:30:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1721118900000|2024-07-16 08:35:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1721119500000|2024-07-16 08:45:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1721119800000|2024-07-16 08:50:00|3.46|1.86|3.45|1.85|3.47|1.87|3.45|1.85|0
1721120100000|2024-07-16 08:55:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1721120700000|2024-07-16 09:05:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1721121000000|2024-07-16 09:10:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1721121300000|2024-07-16 09:15:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1721121600000|2024-07-16 09:20:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1721121900000|2024-07-16 09:25:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1721122500000|2024-07-16 09:35:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1721122800000|2024-07-16 09:40:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1721123100000|2024-07-16 09:45:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1721123400000|2024-07-16 09:50:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1721123700000|2024-07-16 09:55:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1721124000000|2024-07-16 10:00:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1721124300000|2024-07-16 10:05:00|3.39|1.79|3.39|1.79|3.4|1.8|3.39|1.79|0
1721124600000|2024-07-16 10:10:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1721124900000|2024-07-16 10:15:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1721125200000|2024-07-16 10:20:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1721125800000|2024-07-16 10:30:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1721126400000|2024-07-16 10:40:00|3.63|2.03|3.68|2.08|3.68|2.08|3.63|2.03|0
1721127000000|2024-07-16 10:50:00|3.69|2.09|3.69|2.09|3.69|2.09|3.69|2.09|0
1721127600000|2024-07-16 11:00:00|3.68|2.08|3.68|2.08|3.72|2.12|3.58|1.98|0
1721127900000|2024-07-16 11:05:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1721128200000|2024-07-16 11:10:00|3.69|2.09|3.69|2.09|3.69|2.09|3.68|2.08|0
1721128500000|2024-07-16 11:15:00|3.68|2.08|3.69|2.09|3.69|2.09|3.68|2.08|0
1721128800000|2024-07-16 11:20:00|3.7|2.1|3.7|2.1|3.7|2.1|3.7|2.1|0
1721129100000|2024-07-16 11:25:00|3.69|2.09|3.69|2.09|3.69|2.09|3.69|2.09|0
1721129400000|2024-07-16 11:30:00|3.68|2.08|3.69|2.09|3.69|2.09|3.68|2.08|0
1721129700000|2024-07-16 11:35:00|3.68|2.08|3.69|2.09|3.69|2.09|3.68|2.08|0
1721130300000|2024-07-16 11:45:00|3.68|2.08|3.68|2.08|3.69|2.09|3.68|2.08|0
1721130600000|2024-07-16 11:50:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1721130900000|2024-07-16 11:55:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1721131800000|2024-07-16 12:10:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1721133000000|2024-07-16 12:30:00|3.7|2.1|3.7|2.1|3.71|2.11|3.66|2.06|0
1721133300000|2024-07-16 12:35:00|3.69|2.09|3.7|2.1|3.7|2.1|3.69|2.09|0
1721133600000|2024-07-16 12:40:00|3.69|2.09|3.68|2.08|3.69|2.09|3.68|2.08|0
1721133900000|2024-07-16 12:45:00|3.69|2.09|3.7|2.1|3.7|2.1|3.69|2.09|0
1721134200000|2024-07-16 12:50:00|3.71|2.11|3.71|2.11|3.71|2.11|3.7|2.1|0
1721134500000|2024-07-16 12:55:00|3.7|2.1|3.7|2.1|3.71|2.11|3.7|2.1|0
1721134800000|2024-07-16 13:00:00|3.71|2.11|3.71|2.11|3.72|2.12|3.7|2.1|0
1721135100000|2024-07-16 13:05:00|3.7|2.1|3.69|2.09|3.71|2.11|3.69|2.09|0
1721135400000|2024-07-16 13:10:00|3.7|2.1|3.69|2.09|3.7|2.1|3.69|2.09|0
1721136300000|2024-07-16 13:25:00|3.68|2.08|3.68|2.08|3.68|2.08|3.68|2.08|0
1721136600000|2024-07-16 13:30:00|3.69|2.09|3.66|2.06|3.69|2.09|3.66|2.06|0
1721136900000|2024-07-16 13:35:00|3.67|2.07|3.65|2.05|3.68|2.08|3.65|2.05|0
1721137200000|2024-07-16 13:40:00|3.66|2.06|3.67|2.07|3.68|2.08|3.65|2.05|0
1721137500000|2024-07-16 13:45:00|3.66|2.06|3.67|2.07|3.67|2.07|3.65|2.05|0
1721137800000|2024-07-16 13:50:00|3.66|2.06|3.65|2.05|3.67|2.07|3.64|2.04|0
1721138100000|2024-07-16 13:55:00|3.66|2.06|3.67|2.07|3.68|2.08|3.65|2.05|0
1721138400000|2024-07-16 14:00:00|3.66|2.06|3.7|2.1|3.7|2.1|3.66|2.06|0
1721138700000|2024-07-16 14:05:00|3.69|2.09|3.71|2.11|3.72|2.12|3.69|2.09|0
1721139000000|2024-07-16 14:10:00|3.7|2.1|3.67|2.07|3.71|2.11|3.66|2.06|0
1721139300000|2024-07-16 14:15:00|3.68|2.08|3.66|2.06|3.68|2.08|3.65|2.05|0
1721139600000|2024-07-16 14:20:00|3.65|2.05|3.67|2.07|3.68|2.08|3.65|2.05|0
1721139900000|2024-07-16 14:25:00|3.66|2.06|3.65|2.05|3.67|2.07|3.64|2.04|0
1721140200000|2024-07-16 14:30:00|3.66|2.06|3.65|2.05|3.66|2.06|3.64|2.04|0
1721140500000|2024-07-16 14:35:00|3.66|2.06|3.63|2.03|3.66|2.06|3.62|2.02|0
1721140800000|2024-07-16 14:40:00|3.62|2.02|3.62|2.02|3.62|2.02|3.61|2.01|0
1721141100000|2024-07-16 14:45:00|3.63|2.03|3.61|2.01|3.63|2.03|3.61|2.01|0
1721141400000|2024-07-16 14:50:00|3.6|2|3.66|2.06|3.68|2.08|3.6|2|0
1721141700000|2024-07-16 14:55:00|3.67|2.07|3.67|2.07|3.67|2.07|3.66|2.06|0
1721142000000|2024-07-16 15:00:00|3.68|2.08|3.65|2.05|3.68|2.08|3.65|2.05|0
1721142300000|2024-07-16 15:05:00|3.64|2.04|3.62|2.02|3.65|2.05|3.62|2.02|0
1721142600000|2024-07-16 15:10:00|3.63|2.03|3.71|2.11|3.71|2.11|3.62|2.02|0
1721142900000|2024-07-16 15:15:00|3.7|2.1|3.71|2.11|3.71|2.11|3.7|2.1|0
1721143200000|2024-07-16 15:20:00|3.72|2.12|3.68|2.08|3.72|2.12|3.67|2.07|0
1721143500000|2024-07-16 15:25:00|3.67|2.07|3.69|2.09|3.69|2.09|3.67|2.07|0
1721143800000|2024-07-16 15:30:00|3.7|2.1|3.72|2.12|3.72|2.12|3.7|2.1|0
1721144100000|2024-07-16 15:35:00|3.71|2.11|3.7|2.1|3.71|2.11|3.7|2.1|0
1721144400000|2024-07-16 15:40:00|3.71|2.11|3.71|2.11|3.72|2.12|3.7|2.1|0
1721144700000|2024-07-16 15:45:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1721145000000|2024-07-16 15:50:00|3.71|2.11|3.7|2.1|3.72|2.12|3.69|2.09|0
1721145300000|2024-07-16 15:55:00|3.69|2.09|3.71|2.11|3.71|2.11|3.69|2.09|0
1721145600000|2024-07-16 16:00:00|3.7|2.1|3.7|2.1|3.71|2.11|3.7|2.1|0
1721145900000|2024-07-16 16:05:00|3.69|2.09|3.71|2.11|3.71|2.11|3.69|2.09|0
1721146200000|2024-07-16 16:10:00|3.7|2.1|3.71|2.11|3.74|2.14|3.7|2.1|0
1721146500000|2024-07-16 16:15:00|3.72|2.12|3.72|2.12|3.75|2.15|3.71|2.11|0
1721146800000|2024-07-16 16:20:00|3.73|2.13|3.72|2.12|3.74|2.14|3.71|2.11|0
1721147100000|2024-07-16 16:25:00|3.73|2.13|3.73|2.13|3.73|2.13|3.72|2.12|0
1721147400000|2024-07-16 16:30:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1721147700000|2024-07-16 16:35:00|3.72|2.12|3.72|2.12|3.72|2.12|3.71|2.11|0
1721148000000|2024-07-16 16:40:00|3.73|2.13|3.75|2.15|3.76|2.16|3.65|2.05|0
1721148300000|2024-07-16 16:45:00|3.74|2.14|3.71|2.11|3.74|2.14|3.71|2.11|0
1721148600000|2024-07-16 16:50:00|3.72|2.12|3.71|2.11|3.72|2.12|3.7|2.1|0
1721148900000|2024-07-16 16:55:00|3.7|2.1|3.69|2.09|3.71|2.11|3.69|2.09|0
1721149200000|2024-07-16 17:00:00|3.7|2.1|3.7|2.1|3.7|2.1|3.69|2.09|0
1721149500000|2024-07-16 17:05:00|3.71|2.11|3.69|2.09|3.71|2.11|3.69|2.09|0
1721149800000|2024-07-16 17:10:00|3.7|2.1|3.71|2.11|3.72|2.12|3.7|2.1|0
1721150100000|2024-07-16 17:15:00|3.72|2.12|3.72|2.12|3.73|2.13|3.71|2.11|0
1721150400000|2024-07-16 17:20:00|3.73|2.13|3.72|2.12|3.73|2.13|3.71|2.11|0
1721150700000|2024-07-16 17:25:00|3.71|2.11|3.73|2.13|3.73|2.13|3.71|2.11|0
1721151000000|2024-07-16 17:30:00|3.74|2.14|3.72|2.12|3.74|2.14|3.71|2.11|0
1721151300000|2024-07-16 17:35:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1721151600000|2024-07-16 17:40:00|3.73|2.13|3.72|2.12|3.73|2.13|3.72|2.12|0
1721151900000|2024-07-16 17:45:00|3.71|2.11|3.71|2.11|3.71|2.11|3.7|2.1|0
1721152200000|2024-07-16 17:50:00|3.72|2.12|3.71|2.11|3.72|2.12|3.7|2.1|0
1721152500000|2024-07-16 17:55:00|3.7|2.1|3.7|2.1|3.71|2.11|3.7|2.1|0
1721152800000|2024-07-16 18:00:00|3.71|2.11|3.71|2.11|3.71|2.11|3.71|2.11|0
1721153100000|2024-07-16 18:05:00|3.7|2.1|3.7|2.1|3.71|2.11|3.7|2.1|0
1721153400000|2024-07-16 18:10:00|3.69|2.09|3.71|2.11|3.71|2.11|3.69|2.09|0
1721153700000|2024-07-16 18:15:00|3.7|2.1|3.72|2.12|3.73|2.13|3.7|2.1|0
1721154000000|2024-07-16 18:20:00|3.71|2.11|3.69|2.09|3.71|2.11|3.69|2.09|0
1721154600000|2024-07-16 18:30:00|3.7|2.1|3.69|2.09|3.7|2.1|3.68|2.08|0
1721154900000|2024-07-16 18:35:00|3.68|2.08|3.66|2.06|3.68|2.08|3.66|2.06|0
1721155200000|2024-07-16 18:40:00|3.65|2.05|3.65|2.05|3.66|2.06|3.64|2.04|0
1721155500000|2024-07-16 18:45:00|3.66|2.06|3.65|2.05|3.66|2.06|3.64|2.04|0
1721155800000|2024-07-16 18:50:00|3.66|2.06|3.65|2.05|3.66|2.06|3.65|2.05|0
1721156100000|2024-07-16 18:55:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1721156400000|2024-07-16 19:00:00|3.65|2.05|3.64|2.04|3.65|2.05|3.63|2.03|0
1721156700000|2024-07-16 19:05:00|3.65|2.05|3.65|2.05|3.66|2.06|3.64|2.04|0
1721157000000|2024-07-16 19:10:00|3.64|2.04|3.64|2.04|3.65|2.05|3.64|2.04|0
1721157300000|2024-07-16 19:15:00|3.65|2.05|3.65|2.05|3.66|2.06|3.65|2.05|0
1721157600000|2024-07-16 19:20:00|3.66|2.06|3.65|2.05|3.66|2.06|3.64|2.04|0
1721157900000|2024-07-16 19:25:00|3.66|2.06|3.64|2.04|3.66|2.06|3.64|2.04|0
1721158200000|2024-07-16 19:30:00|3.65|2.05|3.63|2.03|3.65|2.05|3.63|2.03|0
1721158500000|2024-07-16 19:35:00|3.64|2.04|3.63|2.03|3.65|2.05|3.63|2.03|0
1721158800000|2024-07-16 19:40:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1721159100000|2024-07-16 19:45:00|3.65|2.05|3.65|2.05|3.66|2.06|3.64|2.04|0
1721159400000|2024-07-16 19:50:00|3.66|2.06|3.61|2.01|3.66|2.06|3.61|2.01|0
1721159700000|2024-07-16 19:55:00|3.62|2.02|3.61|2.01|3.63|2.03|3.6|2|0
1721160000000|2024-07-16 20:00:00|3.63|2.03|3.64|2.04|3.64|2.04|3.62|2.02|0
1721160300000|2024-07-16 20:05:00|3.63|2.03|3.63|2.03|3.64|2.04|3.62|2.02|0
1721160900000|2024-07-16 20:15:00|3.83|1.83|3.83|1.83|3.83|1.83|3.82|1.82|0
1721161500000|2024-07-16 20:25:00|3.82|1.82|3.82|1.82|3.83|1.83|3.82|1.82|0
1721161800000|2024-07-16 20:30:00|3.83|1.83|3.82|1.82|3.83|1.83|3.82|1.82|0
1721162100000|2024-07-16 20:35:00|3.83|1.83|3.82|1.82|3.83|1.83|3.82|1.82|0
1721163300000|2024-07-16 20:55:00|3.83|1.83|3.83|1.83|3.83|1.83|3.82|1.82|0
1721163600000|2024-07-16 21:00:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1721164200000|2024-07-16 21:10:00|3.82|1.82|3.82|1.82|3.83|1.83|3.82|1.82|0
1721167200000|2024-07-16 22:00:00|3.83|1.83|3.82|1.82|3.83|1.83|3.82|1.82|0
1721168100000|2024-07-16 22:15:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1721169000000|2024-07-16 22:30:00|3.81|1.81|3.81|1.81|3.82|1.82|3.81|1.81|0
1721169300000|2024-07-16 22:35:00|3.82|1.82|3.82|1.82|3.82|1.82|3.82|1.82|0
1721169600000|2024-07-16 22:40:00|3.81|1.81|3.81|1.81|3.81|1.81|3.81|1.81|0
1721169900000|2024-07-16 22:45:00|3.82|1.82|3.82|1.82|3.82|1.82|3.81|1.81|0
1721170200000|2024-07-16 22:50:00|3.81|1.81|3.82|1.82|3.82|1.82|3.81|1.81|0
1721170500000|2024-07-16 22:55:00|3.81|1.81|3.81|1.81|3.81|1.81|3.81|1.81|0
1721170800000|2024-07-16 23:00:00|3.82|1.82|3.82|1.82|3.82|1.82|3.82|1.82|0
1721171400000|2024-07-16 23:10:00|3.83|1.83|3.83|1.83|3.83|1.83|3.82|1.82|0
1721171700000|2024-07-16 23:15:00|3.82|1.82|3.83|1.83|3.83|1.83|3.82|1.82|0
1721172000000|2024-07-16 23:20:00|3.84|1.84|3.83|1.83|3.84|1.84|3.83|1.83|0
1721174700000|2024-07-17 00:05:00|3.84|1.84|3.83|1.83|3.84|1.84|3.83|1.83|0
1721175000000|2024-07-17 00:10:00|3.84|1.84|3.83|1.83|3.84|1.84|3.83|1.83|0
1721175300000|2024-07-17 00:15:00|3.63|2.03|3.64|2.04|3.64|2.04|3.63|2.03|0
1721175600000|2024-07-17 00:20:00|3.63|2.03|3.64|2.04|3.64|2.04|3.63|2.03|0
1721175900000|2024-07-17 00:25:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1721176800000|2024-07-17 00:40:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1721177100000|2024-07-17 00:45:00|3.63|2.03|3.63|2.03|3.63|2.03|3.63|2.03|0
1721178000000|2024-07-17 01:00:00|3.64|2.04|3.74|2.14|3.74|2.14|3.63|2.03|0
1721178600000|2024-07-17 01:10:00|3.79|2.19|3.36|1.76|3.79|2.19|3.36|1.76|0
1721180400000|2024-07-17 01:40:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1721181000000|2024-07-17 01:50:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1721182500000|2024-07-17 02:15:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1721182800000|2024-07-17 02:20:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1721183400000|2024-07-17 02:30:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1721185500000|2024-07-17 03:05:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1721186700000|2024-07-17 03:25:00|3.35|1.75|3.35|1.75|3.36|1.76|3.35|1.75|0
1721187600000|2024-07-17 03:40:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1721187900000|2024-07-17 03:45:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1721191200000|2024-07-17 04:40:00|3.37|1.77|3.37|1.77|3.37|1.77|3.36|1.76|0
1721191500000|2024-07-17 04:45:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1721191800000|2024-07-17 04:50:00|3.37|1.77|3.37|1.77|3.37|1.77|3.37|1.77|0
1721192100000|2024-07-17 04:55:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1721192700000|2024-07-17 05:05:00|3.37|1.77|3.37|1.77|3.37|1.77|3.37|1.77|0
1721194500000|2024-07-17 05:35:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1721194800000|2024-07-17 05:40:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1721195700000|2024-07-17 05:55:00|3.38|1.78|3.38|1.78|3.38|1.78|3.37|1.77|0
1721196000000|2024-07-17 06:00:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1721196300000|2024-07-17 06:05:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1721196900000|2024-07-17 06:15:00|3.4|1.8|3.42|1.82|3.42|1.82|3.39|1.79|0
1721197200000|2024-07-17 06:20:00|3.43|1.83|3.45|1.85|3.45|1.85|3.42|1.82|0
1721197500000|2024-07-17 06:25:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1721197800000|2024-07-17 06:30:00|3.45|1.85|3.38|1.78|3.45|1.85|3.38|1.78|0
1721198100000|2024-07-17 06:35:00|3.37|1.77|3.37|1.77|3.38|1.78|3.37|1.77|0
1721198400000|2024-07-17 06:40:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1721198700000|2024-07-17 06:45:00|3.38|1.78|3.37|1.77|3.38|1.78|3.37|1.77|0
1721199300000|2024-07-17 06:55:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1721199600000|2024-07-17 07:00:00|3.36|1.76|3.39|1.79|3.39|1.79|3.36|1.76|0
1721199900000|2024-07-17 07:05:00|3.4|1.8|3.39|1.79|3.41|1.81|3.39|1.79|0
1721200200000|2024-07-17 07:10:00|3.38|1.78|3.39|1.79|3.4|1.8|3.38|1.78|0
1721200500000|2024-07-17 07:15:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1721201100000|2024-07-17 07:25:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1721201400000|2024-07-17 07:30:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1721201700000|2024-07-17 07:35:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1721202000000|2024-07-17 07:40:00|3.38|1.78|3.39|1.79|3.4|1.8|3.38|1.78|0
1721202300000|2024-07-17 07:45:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1721202600000|2024-07-17 07:50:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1721202900000|2024-07-17 07:55:00|3.42|1.82|3.42|1.82|3.43|1.83|3.41|1.81|0
1721203200000|2024-07-17 08:00:00|3.43|1.83|3.41|1.81|3.43|1.83|3.41|1.81|0
1721203500000|2024-07-17 08:05:00|3.42|1.82|3.4|1.8|3.43|1.83|3.36|1.76|0
1721203800000|2024-07-17 08:10:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1721204100000|2024-07-17 08:15:00|3.43|1.83|3.43|1.83|3.48|1.88|3.43|1.83|0
1721204400000|2024-07-17 08:20:00|3.44|1.84|3.44|1.84|3.44|1.84|3.43|1.83|0
1721204700000|2024-07-17 08:25:00|3.43|1.83|3.43|1.83|3.44|1.84|3.43|1.83|0
1721205000000|2024-07-17 08:30:00|3.42|1.82|3.42|1.82|3.43|1.83|3.42|1.82|0
1721205300000|2024-07-17 08:35:00|3.43|1.83|3.43|1.83|3.43|1.83|3.42|1.82|0
1721205600000|2024-07-17 08:40:00|3.42|1.82|3.43|1.83|3.43|1.83|3.42|1.82|0
1721205900000|2024-07-17 08:45:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1721206200000|2024-07-17 08:50:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1721206500000|2024-07-17 08:55:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1721206800000|2024-07-17 09:00:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1721207100000|2024-07-17 09:05:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1721207400000|2024-07-17 09:10:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1721207700000|2024-07-17 09:15:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1721208000000|2024-07-17 09:20:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1721208300000|2024-07-17 09:25:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1721208600000|2024-07-17 09:30:00|3.42|1.82|3.4|1.8|3.42|1.82|3.4|1.8|0
1721208900000|2024-07-17 09:35:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1721209200000|2024-07-17 09:40:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1721209500000|2024-07-17 09:45:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1721209800000|2024-07-17 09:50:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1721210100000|2024-07-17 09:55:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1721211600000|2024-07-17 10:20:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1721211900000|2024-07-17 10:25:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1721212200000|2024-07-17 10:30:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1721212500000|2024-07-17 10:35:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1721212800000|2024-07-17 10:40:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1721213400000|2024-07-17 10:50:00|3.41|1.81|3.39|1.79|3.43|1.83|3.39|1.79|0
1721213700000|2024-07-17 10:55:00|3.38|1.78|3.39|1.79|3.39|1.79|3.38|1.78|0
1721214000000|2024-07-17 11:00:00|3.38|1.78|3.4|1.8|3.4|1.8|3.37|1.77|0
1721214300000|2024-07-17 11:05:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1721214600000|2024-07-17 11:10:00|3.42|1.82|3.42|1.82|3.42|1.82|3.4|1.8|0
1721214900000|2024-07-17 11:15:00|3.35|1.75|3.41|1.81|3.42|1.82|3.35|1.75|0
1721215200000|2024-07-17 11:20:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1721215500000|2024-07-17 11:25:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1721215800000|2024-07-17 11:30:00|3.42|1.82|3.44|1.84|3.44|1.84|3.41|1.81|0
1721216100000|2024-07-17 11:35:00|3.43|1.83|3.41|1.81|3.43|1.83|3.4|1.8|0
1721216400000|2024-07-17 11:40:00|3.42|1.82|3.4|1.8|3.42|1.82|3.4|1.8|0
1721216700000|2024-07-17 11:45:00|3.41|1.81|3.64|2.04|3.65|2.05|3.4|1.8|0
1721217000000|2024-07-17 11:50:00|3.63|2.03|3.63|2.03|3.64|2.04|3.63|2.03|0
1721217300000|2024-07-17 11:55:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1721217600000|2024-07-17 12:00:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1721217900000|2024-07-17 12:05:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1721218200000|2024-07-17 12:10:00|3.63|2.03|3.63|2.03|3.65|2.05|3.62|2.02|0
1721218500000|2024-07-17 12:15:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1721218800000|2024-07-17 12:20:00|3.63|2.03|3.62|2.02|3.63|2.03|3.62|2.02|0
1721219100000|2024-07-17 12:25:00|3.63|2.03|3.63|2.03|3.63|2.03|3.62|2.02|0
1721219400000|2024-07-17 12:30:00|3.62|2.02|3.62|2.02|3.63|2.03|3.62|2.02|0
1721219700000|2024-07-17 12:35:00|3.63|2.03|3.64|2.04|3.65|2.05|3.63|2.03|0
1721220000000|2024-07-17 12:40:00|3.65|2.05|3.65|2.05|3.65|2.05|3.64|2.04|0
1721220300000|2024-07-17 12:45:00|3.64|2.04|3.65|2.05|3.65|2.05|3.63|2.03|0
1721220600000|2024-07-17 12:50:00|3.66|2.06|3.64|2.04|3.66|2.06|3.61|2.01|0
1721220900000|2024-07-17 12:55:00|3.63|2.03|3.65|2.05|3.65|2.05|3.63|2.03|0
1721221200000|2024-07-17 13:00:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1721221500000|2024-07-17 13:05:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1721221800000|2024-07-17 13:10:00|3.61|2.01|3.61|2.01|3.61|2.01|3.61|2.01|0
1721222100000|2024-07-17 13:15:00|3.62|2.02|3.62|2.02|3.63|2.03|3.61|2.01|0
1721222400000|2024-07-17 13:20:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1721222700000|2024-07-17 13:25:00|3.63|2.03|3.63|2.03|3.63|2.03|3.62|2.02|0
1721223000000|2024-07-17 13:30:00|3.62|2.02|3.58|1.98|3.62|2.02|3.58|1.98|0
1721223300000|2024-07-17 13:35:00|3.57|1.97|3.65|2.05|3.65|2.05|3.56|1.96|0
1721223600000|2024-07-17 13:40:00|3.6|2|3.61|2.01|3.62|2.02|3.59|1.99|0
1721223900000|2024-07-17 13:45:00|3.62|2.02|3.6|2|3.62|2.02|3.58|1.98|0
1721224200000|2024-07-17 13:50:00|3.59|1.99|3.57|1.97|3.6|2|3.56|1.96|0
1721224500000|2024-07-17 13:55:00|3.56|1.96|3.59|1.99|3.59|1.99|3.56|1.96|0
1721224800000|2024-07-17 14:00:00|3.6|2|3.63|2.03|3.63|2.03|3.59|1.99|0
1721225100000|2024-07-17 14:05:00|3.62|2.02|3.65|2.05|3.65|2.05|3.54|1.94|0
1721225400000|2024-07-17 14:10:00|3.64|2.04|3.61|2.01|3.65|2.05|3.6|2|0
1721225700000|2024-07-17 14:15:00|3.62|2.02|3.59|1.99|3.62|2.02|3.59|1.99|0
1721226000000|2024-07-17 14:20:00|3.6|2|3.6|2|3.61|2.01|3.59|1.99|0
1721226300000|2024-07-17 14:25:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1721226600000|2024-07-17 14:30:00|3.62|2.02|3.61|2.01|3.63|2.03|3.6|2|0
1721226900000|2024-07-17 14:35:00|3.6|2|3.63|2.03|3.63|2.03|3.6|2|0
1721227200000|2024-07-17 14:40:00|3.62|2.02|3.61|2.01|3.63|2.03|3.6|2|0
1721227500000|2024-07-17 14:45:00|3.6|2|3.63|2.03|3.64|2.04|3.6|2|0
1721227800000|2024-07-17 14:50:00|3.64|2.04|3.64|2.04|3.64|2.04|3.63|2.03|0
1721228100000|2024-07-17 14:55:00|3.63|2.03|3.69|2.09|3.79|2.19|3.62|2.02|0
1721228400000|2024-07-17 15:00:00|3.7|2.1|3.7|2.1|3.7|2.1|3.68|2.08|0
1721228700000|2024-07-17 15:05:00|3.69|2.09|3.67|2.07|3.71|2.11|3.67|2.07|0
1721229000000|2024-07-17 15:10:00|3.68|2.08|3.69|2.09|3.7|2.1|3.67|2.07|0
1721229300000|2024-07-17 15:15:00|3.7|2.1|3.68|2.08|3.7|2.1|3.67|2.07|0
1721229600000|2024-07-17 15:20:00|3.69|2.09|3.69|2.09|3.69|2.09|3.67|2.07|0
1721229900000|2024-07-17 15:25:00|3.7|2.1|3.66|2.06|3.71|2.11|3.65|2.05|0
1721230200000|2024-07-17 15:30:00|3.67|2.07|3.67|2.07|3.68|2.08|3.66|2.06|0
1721230500000|2024-07-17 15:35:00|3.68|2.08|3.67|2.07|3.68|2.08|3.66|2.06|0
1721230800000|2024-07-17 15:40:00|3.66|2.06|3.68|2.08|3.69|2.09|3.66|2.06|0
1721231100000|2024-07-17 15:45:00|3.69|2.09|3.69|2.09|3.69|2.09|3.68|2.08|0
1721231400000|2024-07-17 15:50:00|3.68|2.08|3.74|2.14|3.75|2.15|3.68|2.08|0
1721231700000|2024-07-17 15:55:00|3.73|2.13|3.72|2.12|3.74|2.14|3.72|2.12|0
1721232000000|2024-07-17 16:00:00|3.73|2.13|3.73|2.13|3.74|2.14|3.72|2.12|0
1721232300000|2024-07-17 16:05:00|3.74|2.14|3.75|2.15|3.75|2.15|3.73|2.13|0
1721232600000|2024-07-17 16:10:00|3.77|2.17|3.79|2.19|3.79|2.19|3.76|2.16|0
1721232900000|2024-07-17 16:15:00|3.78|2.18|3.79|2.19|3.81|2.21|3.78|2.18|0
1721233200000|2024-07-17 16:20:00|3.8|2.2|3.8|2.2|3.8|2.2|3.78|2.18|0
1721233500000|2024-07-17 16:25:00|3.79|2.19|3.81|2.21|3.81|2.21|3.79|2.19|0
1721233800000|2024-07-17 16:30:00|3.8|2.2|3.81|2.21|3.81|2.21|3.79|2.19|0
1721234100000|2024-07-17 16:35:00|3.8|2.2|3.81|2.21|3.82|2.22|3.8|2.2|0
1721234400000|2024-07-17 16:40:00|3.82|2.22|3.86|2.26|3.86|2.26|3.81|2.21|0
1721234700000|2024-07-17 16:45:00|3.85|2.25|3.85|2.25|3.86|2.26|3.85|2.25|0
1721235000000|2024-07-17 16:50:00|3.86|2.26|3.83|2.23|3.86|2.26|3.83|2.23|0
1721235300000|2024-07-17 16:55:00|3.82|2.22|3.82|2.22|3.84|2.24|3.81|2.21|0
1721235600000|2024-07-17 17:00:00|3.81|2.21|3.83|2.23|3.84|2.24|3.81|2.21|0
1721235900000|2024-07-17 17:05:00|3.84|2.24|3.87|2.27|3.87|2.27|3.83|2.23|0
1721236200000|2024-07-17 17:10:00|3.86|2.26|3.87|2.27|3.87|2.27|3.86|2.26|0
1721236500000|2024-07-17 17:15:00|3.88|2.28|3.85|2.25|3.88|2.28|3.84|2.24|0
1721236800000|2024-07-17 17:20:00|3.86|2.26|3.86|2.26|3.86|2.26|3.85|2.25|0
1721237100000|2024-07-17 17:25:00|3.79|2.19|3.82|2.22|3.84|2.24|3.78|2.18|0
1721237400000|2024-07-17 17:30:00|3.83|2.23|3.8|2.2|3.83|2.23|3.8|2.2|0
1721237700000|2024-07-17 17:35:00|3.81|2.21|3.83|2.23|3.88|2.28|3.8|2.2|0
1721238000000|2024-07-17 17:40:00|3.84|2.24|3.84|2.24|3.84|2.24|3.83|2.23|0
1721238300000|2024-07-17 17:45:00|3.83|2.23|3.83|2.23|3.84|2.24|3.82|2.22|0
1721238600000|2024-07-17 17:50:00|3.79|2.19|3.81|2.21|3.82|2.22|3.79|2.19|0
1721238900000|2024-07-17 17:55:00|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1721239200000|2024-07-17 18:00:00|3.82|2.22|3.92|2.32|3.93|2.33|3.81|2.21|0
1721239500000|2024-07-17 18:05:00|3.93|2.33|3.91|2.31|3.93|2.33|3.9|2.3|0
1721239800000|2024-07-17 18:10:00|3.9|2.3|3.91|2.31|3.91|2.31|3.89|2.29|0
1721240100000|2024-07-17 18:15:00|3.9|2.3|3.88|2.28|3.9|2.3|3.88|2.28|0
1721240400000|2024-07-17 18:20:00|3.87|2.27|3.88|2.28|3.89|2.29|3.87|2.27|0
1721240700000|2024-07-17 18:25:00|3.87|2.27|3.87|2.27|3.89|2.29|3.87|2.27|0
1721241000000|2024-07-17 18:30:00|3.88|2.28|3.87|2.27|3.88|2.28|3.85|2.25|0
1721241300000|2024-07-17 18:35:00|3.86|2.26|3.87|2.27|3.88|2.28|3.85|2.25|0
1721241600000|2024-07-17 18:40:00|3.86|2.26|3.87|2.27|3.88|2.28|3.86|2.26|0
1721241900000|2024-07-17 18:45:00|3.88|2.28|3.89|2.29|3.89|2.29|3.87|2.27|0
1721242200000|2024-07-17 18:50:00|3.88|2.28|3.9|2.3|3.9|2.3|3.88|2.28|0
1721242500000|2024-07-17 18:55:00|3.89|2.29|3.89|2.29|3.9|2.3|3.89|2.29|0
1721242800000|2024-07-17 19:00:00|3.88|2.28|3.9|2.3|3.9|2.3|3.88|2.28|0
1721243100000|2024-07-17 19:05:00|3.91|2.31|3.9|2.3|3.91|2.31|3.89|2.29|0
1721243400000|2024-07-17 19:10:00|3.89|2.29|3.88|2.28|3.89|2.29|3.86|2.26|0
1721243700000|2024-07-17 19:15:00|3.87|2.27|3.88|2.28|3.89|2.29|3.87|2.27|0
1721244000000|2024-07-17 19:20:00|3.89|2.29|3.85|2.25|3.89|2.29|3.85|2.25|0
1721244300000|2024-07-17 19:25:00|3.86|2.26|3.86|2.26|3.87|2.27|3.85|2.25|0
1721244600000|2024-07-17 19:30:00|3.85|2.25|3.87|2.27|3.87|2.27|3.85|2.25|0
1721244900000|2024-07-17 19:35:00|3.88|2.28|3.89|2.29|3.89|2.29|3.87|2.27|0
1721245200000|2024-07-17 19:40:00|3.88|2.28|3.9|2.3|3.9|2.3|3.88|2.28|0
1721245500000|2024-07-17 19:45:00|3.89|2.29|3.89|2.29|3.91|2.31|3.88|2.28|0
1721245800000|2024-07-17 19:50:00|3.88|2.28|3.9|2.3|3.9|2.3|3.86|2.26|0
1721246100000|2024-07-17 19:55:00|3.89|2.29|3.91|2.31|3.91|2.31|3.89|2.29|0
1721246400000|2024-07-17 20:00:00|3.92|2.32|3.92|2.32|3.94|2.34|3.91|2.31|0
1721246700000|2024-07-17 20:05:00|3.86|2.26|3.87|2.27|3.87|2.27|3.86|2.26|0
1721247000000|2024-07-17 20:10:00|3.86|2.26|3.85|2.25|3.87|2.27|3.85|2.25|0
1721247300000|2024-07-17 20:15:00|4.05|2.05|4.05|2.05|4.05|2.05|4.05|2.05|0
1721247600000|2024-07-17 20:20:00|4.04|2.04|4.04|2.04|4.04|2.04|4.04|2.04|0
1721248200000|2024-07-17 20:30:00|4.03|2.03|4.03|2.03|4.04|2.04|4.03|2.03|0
1721248500000|2024-07-17 20:35:00|4.04|2.04|4.03|2.03|4.04|2.04|4.03|2.03|0
1721248800000|2024-07-17 20:40:00|4.04|2.04|4.04|2.04|4.04|2.04|4.03|2.03|0
1721249100000|2024-07-17 20:45:00|4.03|2.03|4.03|2.03|4.03|2.03|4.03|2.03|0
1721249400000|2024-07-17 20:50:00|4.04|2.04|4.03|2.03|4.04|2.04|4.03|2.03|0
1721249700000|2024-07-17 20:55:00|4.02|2.02|4.02|2.02|4.03|2.03|4.02|2.02|0
1721250000000|2024-07-17 21:00:00|4.03|2.03|4.03|2.03|4.03|2.03|4.02|2.02|0
1721250300000|2024-07-17 21:05:00|4.02|2.02|4.03|2.03|4.03|2.03|4.02|2.02|0
1721250600000|2024-07-17 21:10:00|4.02|2.02|4.03|2.03|4.03|2.03|4.02|2.02|0
1721250900000|2024-07-17 21:15:00|4.02|2.02|4.03|2.03|4.03|2.03|4.02|2.02|0
1721253000000|2024-07-17 21:50:00|4.02|2.02|4.03|2.03|4.03|2.03|4.02|2.02|0
1721253300000|2024-07-17 21:55:00|4.02|2.02|4.02|2.02|4.02|2.02|4.02|2.02|0
1721253600000|2024-07-17 22:00:00|4.01|2.01|4|2|4.02|2.02|3.99|1.99|0
1721253900000|2024-07-17 22:05:00|3.99|1.99|4.01|2.01|4.01|2.01|3.99|1.99|0
1721254200000|2024-07-17 22:10:00|4|2|4|2|4|2|4|2|0
1721254500000|2024-07-17 22:15:00|3.99|1.99|3.99|1.99|3.99|1.99|3.99|1.99|0
1721255100000|2024-07-17 22:25:00|4|2|3.99|1.99|4|2|3.99|1.99|0
1721255700000|2024-07-17 22:35:00|4|2|4|2|4.01|2.01|3.99|1.99|0
1721256000000|2024-07-17 22:40:00|3.99|1.99|3.99|1.99|4|2|3.99|1.99|0
1721256300000|2024-07-17 22:45:00|4|2|3.99|1.99|4|2|3.99|1.99|0
1721256900000|2024-07-17 22:55:00|3.98|1.98|3.98|1.98|3.99|1.99|3.98|1.98|0
1721257200000|2024-07-17 23:00:00|3.99|1.99|3.99|1.99|3.99|1.99|3.98|1.98|0
1721259000000|2024-07-17 23:30:00|3.98|1.98|3.98|1.98|3.98|1.98|3.98|1.98|0
1721259300000|2024-07-17 23:35:00|3.99|1.99|3.98|1.98|3.99|1.99|3.98|1.98|0
1721259900000|2024-07-17 23:45:00|3.99|1.99|3.99|1.99|3.99|1.99|3.99|1.99|0
1721260200000|2024-07-17 23:50:00|3.98|1.98|3.99|1.99|3.99|1.99|3.98|1.98|0
1721260500000|2024-07-17 23:55:00|3.98|1.98|3.98|1.98|3.99|1.99|3.98|1.98|0
1721260800000|2024-07-18 00:00:00|3.99|1.99|3.98|1.98|3.99|1.99|3.97|1.97|0
1721261100000|2024-07-18 00:05:00|3.97|1.97|3.97|1.97|3.98|1.98|3.97|1.97|0
1721261400000|2024-07-18 00:10:00|3.98|1.98|3.97|1.97|3.98|1.98|3.97|1.97|0
1721261700000|2024-07-18 00:15:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1721262300000|2024-07-18 00:25:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1721262600000|2024-07-18 00:30:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1721262900000|2024-07-18 00:35:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1721263200000|2024-07-18 00:40:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1721263500000|2024-07-18 00:45:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1721263800000|2024-07-18 00:50:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1721264400000|2024-07-18 01:00:00|3.78|2.18|3.78|2.18|3.78|2.18|3.78|2.18|0
1721264700000|2024-07-18 01:05:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721265000000|2024-07-18 01:10:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1721265300000|2024-07-18 01:15:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1721265600000|2024-07-18 01:20:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1721265900000|2024-07-18 01:25:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721268000000|2024-07-18 02:00:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1721268300000|2024-07-18 02:05:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1721268600000|2024-07-18 02:10:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1721269200000|2024-07-18 02:20:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721269500000|2024-07-18 02:25:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721269800000|2024-07-18 02:30:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721270100000|2024-07-18 02:35:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721270700000|2024-07-18 02:45:00|3.75|2.15|3.75|2.15|3.75|2.15|3.75|2.15|0
1721271000000|2024-07-18 02:50:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1721271300000|2024-07-18 02:55:00|3.76|2.16|3.76|2.16|3.76|2.16|3.76|2.16|0
1721271600000|2024-07-18 03:00:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1721271900000|2024-07-18 03:05:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1721272500000|2024-07-18 03:15:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1721272800000|2024-07-18 03:20:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1721273400000|2024-07-18 03:30:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1721274000000|2024-07-18 03:40:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1721274300000|2024-07-18 03:45:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1721274600000|2024-07-18 03:50:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1721274900000|2024-07-18 03:55:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1721275500000|2024-07-18 04:05:00|3.77|2.17|3.77|2.17|3.77|2.17|3.77|2.17|0
1721275800000|2024-07-18 04:10:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1721276100000|2024-07-18 04:15:00|3.77|2.17|3.78|2.18|3.78|2.18|3.76|2.16|0
1721276400000|2024-07-18 04:20:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1721277600000|2024-07-18 04:40:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1721278500000|2024-07-18 04:55:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1721278800000|2024-07-18 05:00:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1721279100000|2024-07-18 05:05:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1721279400000|2024-07-18 05:10:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1721279700000|2024-07-18 05:15:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1721280000000|2024-07-18 05:20:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1721280300000|2024-07-18 05:25:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1721280600000|2024-07-18 05:30:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1721280900000|2024-07-18 05:35:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1721281500000|2024-07-18 05:45:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1721281800000|2024-07-18 05:50:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1721282100000|2024-07-18 05:55:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1721282400000|2024-07-18 06:00:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1721282700000|2024-07-18 06:05:00|3.81|2.21|3.79|2.19|3.81|2.21|3.79|2.19|0
1721283000000|2024-07-18 06:10:00|3.8|2.2|3.78|2.18|3.8|2.2|3.78|2.18|0
1721283300000|2024-07-18 06:15:00|3.77|2.17|3.76|2.16|3.78|2.18|3.76|2.16|0
1721283600000|2024-07-18 06:20:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721283900000|2024-07-18 06:25:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721284200000|2024-07-18 06:30:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1721284500000|2024-07-18 06:35:00|3.75|2.15|3.74|2.14|3.76|2.16|3.74|2.14|0
1721284800000|2024-07-18 06:40:00|3.73|2.13|3.73|2.13|3.74|2.14|3.73|2.13|0
1721285100000|2024-07-18 06:45:00|3.74|2.14|3.73|2.13|3.74|2.14|3.73|2.13|0
1721285400000|2024-07-18 06:50:00|3.74|2.14|3.74|2.14|3.74|2.14|3.73|2.13|0
1721285700000|2024-07-18 06:55:00|3.73|2.13|3.74|2.14|3.74|2.14|3.73|2.13|0
1721286000000|2024-07-18 07:00:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1721286300000|2024-07-18 07:05:00|3.76|2.16|3.76|2.16|3.76|2.16|3.75|2.15|0
1721286600000|2024-07-18 07:10:00|3.75|2.15|3.76|2.16|3.77|2.17|3.75|2.15|0
1721286900000|2024-07-18 07:15:00|3.77|2.17|3.82|2.22|3.82|2.22|3.77|2.17|0
1721287200000|2024-07-18 07:20:00|3.79|2.19|3.8|2.2|3.8|2.2|3.78|2.18|0
1721287500000|2024-07-18 07:25:00|3.81|2.21|3.83|2.23|3.83|2.23|3.8|2.2|0
1721287800000|2024-07-18 07:30:00|3.84|2.24|3.82|2.22|3.85|2.25|3.82|2.22|0
1721288100000|2024-07-18 07:35:00|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1721288400000|2024-07-18 07:40:00|3.83|2.23|3.81|2.21|3.83|2.23|3.81|2.21|0
1721288700000|2024-07-18 07:45:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1721289000000|2024-07-18 07:50:00|3.81|2.21|3.81|2.21|3.81|2.21|3.8|2.2|0
1721289300000|2024-07-18 07:55:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1721289600000|2024-07-18 08:00:00|3.81|2.21|3.81|2.21|3.81|2.21|3.81|2.21|0
1721289900000|2024-07-18 08:05:00|3.82|2.22|3.82|2.22|3.82|2.22|3.8|2.2|0
1721290200000|2024-07-18 08:10:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1721290500000|2024-07-18 08:15:00|3.8|2.2|3.81|2.21|3.82|2.22|3.8|2.2|0
1721290800000|2024-07-18 08:20:00|3.8|2.2|3.81|2.21|3.81|2.21|3.8|2.2|0
1721291100000|2024-07-18 08:25:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1721291400000|2024-07-18 08:30:00|3.81|2.21|3.78|2.18|3.81|2.21|3.77|2.17|0
1721291700000|2024-07-18 08:35:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1721292000000|2024-07-18 08:40:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1721292300000|2024-07-18 08:45:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1721292600000|2024-07-18 08:50:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1721292900000|2024-07-18 08:55:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1721293200000|2024-07-18 09:00:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1721293500000|2024-07-18 09:05:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1721294100000|2024-07-18 09:15:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1721294400000|2024-07-18 09:20:00|3.76|2.16|3.77|2.17|3.77|2.17|3.76|2.16|0
1721294700000|2024-07-18 09:25:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1721295000000|2024-07-18 09:30:00|3.79|2.19|3.8|2.2|3.8|2.2|3.78|2.18|0
1721295300000|2024-07-18 09:35:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1721295600000|2024-07-18 09:40:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1721295900000|2024-07-18 09:45:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1721296200000|2024-07-18 09:50:00|3.81|2.21|3.8|2.2|3.81|2.21|3.8|2.2|0
1721296500000|2024-07-18 09:55:00|3.81|2.21|3.78|2.18|3.82|2.22|3.78|2.18|0
1721296800000|2024-07-18 10:00:00|3.77|2.17|3.85|2.25|3.86|2.26|3.77|2.17|0
1721297100000|2024-07-18 10:05:00|3.86|2.26|3.86|2.26|3.86|2.26|3.85|2.25|0
1721297400000|2024-07-18 10:10:00|3.85|2.25|3.86|2.26|3.87|2.27|3.85|2.25|0
1721297700000|2024-07-18 10:15:00|3.85|2.25|3.85|2.25|3.86|2.26|3.84|2.24|0
1721298000000|2024-07-18 10:20:00|3.84|2.24|3.84|2.24|3.85|2.25|3.84|2.24|0
1721298300000|2024-07-18 10:25:00|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1721298600000|2024-07-18 10:30:00|3.85|2.25|3.84|2.24|3.86|2.26|3.84|2.24|0
1721298900000|2024-07-18 10:35:00|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1721299200000|2024-07-18 10:40:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1721299500000|2024-07-18 10:45:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1721299800000|2024-07-18 10:50:00|3.84|2.24|3.82|2.22|3.84|2.24|3.82|2.22|0
1721300100000|2024-07-18 10:55:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1721300400000|2024-07-18 11:00:00|3.83|2.23|3.82|2.22|3.84|2.24|3.82|2.22|0
1721300700000|2024-07-18 11:05:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1721301000000|2024-07-18 11:10:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1721301300000|2024-07-18 11:15:00|3.82|2.22|3.84|2.24|3.84|2.24|3.82|2.22|0
1721301600000|2024-07-18 11:20:00|3.83|2.23|3.83|2.23|3.84|2.24|3.82|2.22|0
1721301900000|2024-07-18 11:25:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1721302500000|2024-07-18 11:35:00|3.82|2.22|3.82|2.22|3.83|2.23|3.82|2.22|0
1721302800000|2024-07-18 11:40:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1721303100000|2024-07-18 11:45:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1721303400000|2024-07-18 11:50:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1721304000000|2024-07-18 12:00:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1721304300000|2024-07-18 12:05:00|3.83|2.23|3.83|2.23|3.83|2.23|3.83|2.23|0
1721304600000|2024-07-18 12:10:00|3.82|2.22|3.81|2.21|3.83|2.23|3.81|2.21|0
1721304900000|2024-07-18 12:15:00|3.82|2.22|3.8|2.2|3.82|2.22|3.8|2.2|0
1721305200000|2024-07-18 12:20:00|3.81|2.21|3.78|2.18|3.84|2.24|3.78|2.18|0
1721305500000|2024-07-18 12:25:00|3.77|2.17|3.79|2.19|3.79|2.19|3.77|2.17|0
1721305800000|2024-07-18 12:30:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1721306100000|2024-07-18 12:35:00|3.77|2.17|3.78|2.18|3.78|2.18|3.77|2.17|0
1721306400000|2024-07-18 12:40:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1721306700000|2024-07-18 12:45:00|3.78|2.18|3.76|2.16|3.78|2.18|3.76|2.16|0
1721307000000|2024-07-18 12:50:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721307300000|2024-07-18 12:55:00|3.77|2.17|3.76|2.16|3.77|2.17|3.76|2.16|0
1721307600000|2024-07-18 13:00:00|3.75|2.15|3.75|2.15|3.76|2.16|3.75|2.15|0
1721307900000|2024-07-18 13:05:00|3.74|2.14|3.76|2.16|3.79|2.19|3.74|2.14|0
1721308200000|2024-07-18 13:10:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1721308800000|2024-07-18 13:20:00|3.78|2.18|3.79|2.19|3.79|2.19|3.77|2.17|0
1721309100000|2024-07-18 13:25:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1721309400000|2024-07-18 13:30:00|3.78|2.18|3.8|2.2|3.81|2.21|3.78|2.18|0
1721309700000|2024-07-18 13:35:00|3.81|2.21|3.77|2.17|3.81|2.21|3.77|2.17|0
1721310000000|2024-07-18 13:40:00|3.78|2.18|3.77|2.17|3.79|2.19|3.74|2.14|0
1721310300000|2024-07-18 13:45:00|3.78|2.18|3.77|2.17|3.79|2.19|3.77|2.17|0
1721310600000|2024-07-18 13:50:00|3.76|2.16|3.78|2.18|3.78|2.18|3.76|2.16|0
1721310900000|2024-07-18 13:55:00|3.77|2.17|3.73|2.13|3.78|2.18|3.73|2.13|0
1721311200000|2024-07-18 14:00:00|3.74|2.14|3.72|2.12|3.75|2.15|3.72|2.12|0
1721311500000|2024-07-18 14:05:00|3.73|2.13|3.7|2.1|3.73|2.13|3.7|2.1|0
1721311800000|2024-07-18 14:10:00|3.71|2.11|3.72|2.12|3.72|2.12|3.7|2.1|0
1721312100000|2024-07-18 14:15:00|3.71|2.11|3.72|2.12|3.72|2.12|3.7|2.1|0
1721312400000|2024-07-18 14:20:00|3.73|2.13|3.72|2.12|3.77|2.17|3.72|2.12|0
1721312700000|2024-07-18 14:25:00|3.73|2.13|3.74|2.14|3.74|2.14|3.72|2.12|0
1721313000000|2024-07-18 14:30:00|3.75|2.15|3.82|2.22|3.82|2.22|3.69|2.09|0
1721313300000|2024-07-18 14:35:00|3.81|2.21|3.84|2.24|3.85|2.25|3.81|2.21|0
1721313600000|2024-07-18 14:40:00|3.85|2.25|3.83|2.23|3.89|2.29|3.75|2.15|0
1721313900000|2024-07-18 14:45:00|3.84|2.24|3.79|2.19|3.84|2.24|3.79|2.19|0
1721314200000|2024-07-18 14:50:00|3.8|2.2|3.85|2.25|3.93|2.33|3.76|2.16|0
1721314500000|2024-07-18 14:55:00|3.84|2.24|3.87|2.27|3.89|2.29|3.83|2.23|0
1721314800000|2024-07-18 15:00:00|3.88|2.28|3.88|2.28|3.89|2.29|3.86|2.26|0
1721315100000|2024-07-18 15:05:00|3.89|2.29|3.93|2.33|3.93|2.33|3.87|2.27|0
1721315400000|2024-07-18 15:10:00|3.86|2.26|3.96|2.36|3.96|2.36|3.86|2.26|0
1721315700000|2024-07-18 15:15:00|3.95|2.35|3.98|2.38|3.98|2.38|3.88|2.28|0
1721316000000|2024-07-18 15:20:00|3.97|2.37|4|2.4|4|2.4|3.97|2.37|0
1721316300000|2024-07-18 15:25:00|3.99|2.39|4.02|2.42|4.02|2.42|3.98|2.38|0
1721316600000|2024-07-18 15:30:00|4.01|2.41|4.24|2.64|4.25|2.65|3.9|2.3|0
1721316900000|2024-07-18 15:35:00|4.25|2.65|4.21|2.61|4.25|2.65|4.19|2.59|0
1721317200000|2024-07-18 15:40:00|4.2|2.6|4.11|2.51|4.22|2.62|4.07|2.47|0
1721317500000|2024-07-18 15:45:00|4.1|2.5|4.21|2.61|4.21|2.61|4.09|2.49|0
1721317800000|2024-07-18 15:50:00|4.22|2.62|4.16|2.56|4.22|2.62|4.15|2.55|0
1721318100000|2024-07-18 15:55:00|4.17|2.57|4.16|2.56|4.17|2.57|4.15|2.55|0
1721318400000|2024-07-18 16:00:00|4.17|2.57|4.18|2.58|4.18|2.58|4.16|2.56|0
1721318700000|2024-07-18 16:05:00|4.17|2.57|4.13|2.53|4.18|2.58|4.13|2.53|0
1721319000000|2024-07-18 16:10:00|4.14|2.54|4.16|2.56|4.17|2.57|4.14|2.54|0
1721319300000|2024-07-18 16:15:00|4.17|2.57|4.18|2.58|4.19|2.59|4.16|2.56|0
1721319600000|2024-07-18 16:20:00|4.17|2.57|4.18|2.58|4.19|2.59|4.16|2.56|0
1721319900000|2024-07-18 16:25:00|4.17|2.57|4.16|2.56|4.19|2.59|4.16|2.56|0
1721320200000|2024-07-18 16:30:00|4.17|2.57|4.12|2.52|4.18|2.58|4.12|2.52|0
1721320500000|2024-07-18 16:35:00|4.13|2.53|4.1|2.5|4.14|2.54|4.1|2.5|0
1721320800000|2024-07-18 16:40:00|4.11|2.51|4.1|2.5|4.13|2.53|4.1|2.5|0
1721321100000|2024-07-18 16:45:00|4.11|2.51|4.13|2.53|4.13|2.53|4.1|2.5|0
1721321400000|2024-07-18 16:50:00|4.12|2.52|4.07|2.47|4.12|2.52|4.05|2.45|0
1721321700000|2024-07-18 16:55:00|4.06|2.46|4.03|2.43|4.07|2.47|4.03|2.43|0
1721322000000|2024-07-18 17:00:00|4.02|2.42|4.04|2.44|4.04|2.44|4.02|2.42|0
1721322300000|2024-07-18 17:05:00|4.05|2.45|4.07|2.47|4.07|2.47|4.04|2.44|0
1721322600000|2024-07-18 17:10:00|4.06|2.46|4.02|2.42|4.06|2.46|4.01|2.41|0
1721322900000|2024-07-18 17:15:00|4.03|2.43|4.01|2.41|4.03|2.43|4.01|2.41|0
1721323200000|2024-07-18 17:20:00|4.02|2.42|4|2.4|4.02|2.42|3.99|2.39|0
1721323500000|2024-07-18 17:25:00|4.01|2.41|4.02|2.42|4.03|2.43|4|2.4|0
1721323800000|2024-07-18 17:30:00|4.03|2.43|4.02|2.42|4.03|2.43|4|2.4|0
1721324100000|2024-07-18 17:35:00|4.01|2.41|4.02|2.42|4.03|2.43|4|2.4|0
1721324400000|2024-07-18 17:40:00|4.01|2.41|4.07|2.47|4.13|2.53|4.01|2.41|0
1721324700000|2024-07-18 17:45:00|4.06|2.46|4.05|2.45|4.07|2.47|4.05|2.45|0
1721325000000|2024-07-18 17:50:00|4.06|2.46|4.09|2.49|4.1|2.5|4.06|2.46|0
1721325300000|2024-07-18 17:55:00|4.1|2.5|4.11|2.51|4.12|2.52|4.1|2.5|0
1721325600000|2024-07-18 18:00:00|4.1|2.5|4.13|2.53|4.14|2.54|4.1|2.5|0
1721325900000|2024-07-18 18:05:00|4.04|2.44|4.03|2.43|4.04|2.44|4.02|2.42|0
1721326200000|2024-07-18 18:10:00|4.04|2.44|4.06|2.46|4.06|2.46|4.04|2.44|0
1721326500000|2024-07-18 18:15:00|4.05|2.45|4.06|2.46|4.06|2.46|4.04|2.44|0
1721326800000|2024-07-18 18:20:00|4.05|2.45|4.03|2.43|4.06|2.46|4.03|2.43|0
1721327100000|2024-07-18 18:25:00|4.04|2.44|4.07|2.47|4.07|2.47|4.03|2.43|0
1721327400000|2024-07-18 18:30:00|4.08|2.48|4.07|2.47|4.09|2.49|4.06|2.46|0
1721327700000|2024-07-18 18:35:00|4.06|2.46|4.11|2.51|4.11|2.51|4.06|2.46|0
1721328000000|2024-07-18 18:40:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1721328300000|2024-07-18 18:45:00|4.11|2.51|4.02|2.42|4.11|2.51|4.01|2.41|0
1721328600000|2024-07-18 18:50:00|4.01|2.41|3.99|2.39|4.04|2.44|3.99|2.39|0
1721328900000|2024-07-18 18:55:00|4|2.4|3.99|2.39|4|2.4|3.98|2.38|0
1721329200000|2024-07-18 19:00:00|3.98|2.38|4|2.4|4.01|2.41|3.96|2.36|0
1721329500000|2024-07-18 19:05:00|4.01|2.41|4.01|2.41|4.02|2.42|3.99|2.39|0
1721329800000|2024-07-18 19:10:00|4.02|2.42|4.06|2.46|4.09|2.49|3.95|2.35|0
1721330100000|2024-07-18 19:15:00|4.15|2.55|4.14|2.54|4.15|2.55|4.12|2.52|0
1721330400000|2024-07-18 19:20:00|4.15|2.55|4.16|2.56|4.17|2.57|4.14|2.54|0
1721330700000|2024-07-18 19:25:00|4.15|2.55|4.12|2.52|4.16|2.56|4.12|2.52|0
1721331000000|2024-07-18 19:30:00|4.13|2.53|4.12|2.52|4.13|2.53|4.1|2.5|0
1721331300000|2024-07-18 19:35:00|4.11|2.51|4.13|2.53|4.19|2.59|4.07|2.47|0
1721331600000|2024-07-18 19:40:00|4.12|2.52|4.12|2.52|4.13|2.53|4.1|2.5|0
1721331900000|2024-07-18 19:45:00|4.11|2.51|4.01|2.41|4.18|2.58|4.01|2.41|0
1721332200000|2024-07-18 19:50:00|4.02|2.42|4.11|2.51|4.11|2.51|4.01|2.41|0
1721332500000|2024-07-18 19:55:00|4.1|2.5|4.08|2.48|4.1|2.5|4.04|2.44|0
1721332800000|2024-07-18 20:00:00|4.07|2.47|4.07|2.47|4.08|2.48|4.05|2.45|0
1721333100000|2024-07-18 20:05:00|4.06|2.46|4.05|2.45|4.07|2.47|4.05|2.45|0
1721333400000|2024-07-18 20:10:00|4.06|2.46|4.06|2.46|4.07|2.47|4.05|2.45|0
1721333700000|2024-07-18 20:15:00|4.26|2.26|4.25|2.25|4.26|2.26|4.24|2.24|0
1721334000000|2024-07-18 20:20:00|4.28|2.28|4.28|2.28|4.28|2.28|4.28|2.28|0
1721334300000|2024-07-18 20:25:00|4.27|2.27|4.28|2.28|4.28|2.28|4.27|2.27|0
1721334600000|2024-07-18 20:30:00|4.27|2.27|4.27|2.27|4.27|2.27|4.27|2.27|0
1721335200000|2024-07-18 20:40:00|4.26|2.26|4.26|2.26|4.27|2.27|4.26|2.26|0
1721335800000|2024-07-18 20:50:00|4.25|2.25|4.25|2.25|4.25|2.25|4.25|2.25|0
1721336100000|2024-07-18 20:55:00|4.26|2.26|4.26|2.26|4.26|2.26|4.25|2.25|0
1721337000000|2024-07-18 21:10:00|4.25|2.25|4.25|2.25|4.26|2.26|4.25|2.25|0
1721338500000|2024-07-18 21:35:00|4.24|2.24|4.25|2.25|4.25|2.25|4.24|2.24|0
1721339400000|2024-07-18 21:50:00|4.24|2.24|4.25|2.25|4.25|2.25|4.24|2.24|0
1721339700000|2024-07-18 21:55:00|4.24|2.24|4.25|2.25|4.25|2.25|4.24|2.24|0
1721340000000|2024-07-18 22:00:00|4.24|2.24|4.24|2.24|4.26|2.26|4.23|2.23|0
1721340300000|2024-07-18 22:05:00|4.23|2.23|4.23|2.23|4.24|2.24|4.23|2.23|0
1721340900000|2024-07-18 22:15:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1721341200000|2024-07-18 22:20:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1721341500000|2024-07-18 22:25:00|4.25|2.25|4.25|2.25|4.25|2.25|4.24|2.24|0
1721341800000|2024-07-18 22:30:00|4.24|2.24|4.25|2.25|4.25|2.25|4.24|2.24|0
1721342100000|2024-07-18 22:35:00|4.26|2.26|4.25|2.25|4.26|2.26|4.25|2.25|0
1721342400000|2024-07-18 22:40:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1721342700000|2024-07-18 22:45:00|4.25|2.25|4.23|2.23|4.25|2.25|4.23|2.23|0
1721343300000|2024-07-18 22:55:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1721343600000|2024-07-18 23:00:00|4.23|2.23|4.23|2.23|4.24|2.24|4.23|2.23|0
1721343900000|2024-07-18 23:05:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1721344200000|2024-07-18 23:10:00|4.23|2.23|4.23|2.23|4.23|2.23|4.23|2.23|0
1721345100000|2024-07-18 23:25:00|4.22|2.22|4.23|2.23|4.23|2.23|4.22|2.22|0
1721346000000|2024-07-18 23:40:00|4.24|2.24|4.24|2.24|4.24|2.24|4.24|2.24|0
1721346300000|2024-07-18 23:45:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1721346600000|2024-07-18 23:50:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1721347200000|2024-07-19 00:00:00|4.25|2.25|4.25|2.25|4.26|2.26|4.25|2.25|0
1721347500000|2024-07-19 00:05:00|4.26|2.26|4.25|2.25|4.26|2.26|4.24|2.24|0
1721347800000|2024-07-19 00:10:00|4.24|2.24|4.23|2.23|4.25|2.25|4.23|2.23|0
1721348100000|2024-07-19 00:15:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1721348400000|2024-07-19 00:20:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1721348700000|2024-07-19 00:25:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1721349000000|2024-07-19 00:30:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1721349300000|2024-07-19 00:35:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1721349900000|2024-07-19 00:45:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1721350800000|2024-07-19 01:00:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1721351100000|2024-07-19 01:05:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721351700000|2024-07-19 01:15:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1721352000000|2024-07-19 01:20:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1721352300000|2024-07-19 01:25:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1721352600000|2024-07-19 01:30:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1721352900000|2024-07-19 01:35:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1721353200000|2024-07-19 01:40:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1721353500000|2024-07-19 01:45:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1721354400000|2024-07-19 02:00:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721355000000|2024-07-19 02:10:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721355300000|2024-07-19 02:15:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721355600000|2024-07-19 02:20:00|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1721355900000|2024-07-19 02:25:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1721356200000|2024-07-19 02:30:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721356500000|2024-07-19 02:35:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1721356800000|2024-07-19 02:40:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1721357400000|2024-07-19 02:50:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1721357700000|2024-07-19 02:55:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1721358300000|2024-07-19 03:05:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1721358600000|2024-07-19 03:10:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1721358900000|2024-07-19 03:15:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1721359800000|2024-07-19 03:30:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1721360700000|2024-07-19 03:45:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1721361000000|2024-07-19 03:50:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1721361600000|2024-07-19 04:00:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1721361900000|2024-07-19 04:05:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1721362500000|2024-07-19 04:15:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1721362800000|2024-07-19 04:20:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1721363700000|2024-07-19 04:35:00|4.01|2.41|4.02|2.42|4.02|2.42|4.01|2.41|0
1721364000000|2024-07-19 04:40:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1721364300000|2024-07-19 04:45:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1721364900000|2024-07-19 04:55:00|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1721365200000|2024-07-19 05:00:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1721366100000|2024-07-19 05:15:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1721366700000|2024-07-19 05:25:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1721368200000|2024-07-19 05:50:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1721369100000|2024-07-19 06:05:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1721369400000|2024-07-19 06:10:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721369700000|2024-07-19 06:15:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1721370000000|2024-07-19 06:20:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1721370300000|2024-07-19 06:25:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721370600000|2024-07-19 06:30:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1721370900000|2024-07-19 06:35:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1721371200000|2024-07-19 06:40:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1721371500000|2024-07-19 06:45:00|4.06|2.46|4.08|2.48|4.08|2.48|4.06|2.46|0
1721371800000|2024-07-19 06:50:00|4.09|2.49|4.09|2.49|4.11|2.51|4.08|2.48|0
1721372100000|2024-07-19 06:55:00|4.1|2.5|4.16|2.56|4.17|2.57|4.09|2.49|0
1721372400000|2024-07-19 07:00:00|4.17|2.57|4.2|2.6|4.21|2.61|4.15|2.55|0
1721372700000|2024-07-19 07:05:00|4.19|2.59|4.06|2.46|4.22|2.62|4.06|2.46|0
1721373000000|2024-07-19 07:10:00|4.07|2.47|4.14|2.54|4.19|2.59|4.06|2.46|0
1721373300000|2024-07-19 07:15:00|4.15|2.55|4.14|2.54|4.15|2.55|4.12|2.52|0
1721373600000|2024-07-19 07:20:00|4.13|2.53|4.13|2.53|4.15|2.55|4.13|2.53|0
1721373900000|2024-07-19 07:25:00|4.14|2.54|4.14|2.54|4.23|2.63|4.13|2.53|0
1721374200000|2024-07-19 07:30:00|4.15|2.55|4.14|2.54|4.15|2.55|4.12|2.52|0
1721374500000|2024-07-19 07:35:00|4.13|2.53|4.15|2.55|4.18|2.58|4.13|2.53|0
1721374800000|2024-07-19 07:40:00|4.16|2.56|4.13|2.53|4.16|2.56|4.1|2.5|0
1721375100000|2024-07-19 07:45:00|4.12|2.52|4.11|2.51|4.13|2.53|4.11|2.51|0
1721375400000|2024-07-19 07:50:00|4.1|2.5|4.09|2.49|4.11|2.51|4.08|2.48|0
1721375700000|2024-07-19 07:55:00|4.08|2.48|4.1|2.5|4.11|2.51|4.07|2.47|0
1721376000000|2024-07-19 08:00:00|4.09|2.49|4.07|2.47|4.11|2.51|4.07|2.47|0
1721376300000|2024-07-19 08:05:00|4.08|2.48|4.08|2.48|4.09|2.49|4.06|2.46|0
1721376600000|2024-07-19 08:10:00|4.09|2.49|4.09|2.49|4.1|2.5|4.08|2.48|0
1721376900000|2024-07-19 08:15:00|4.1|2.5|4.1|2.5|4.1|2.5|4.07|2.47|0
1721377200000|2024-07-19 08:20:00|4.09|2.49|4.08|2.48|4.12|2.52|4.08|2.48|0
1721377500000|2024-07-19 08:25:00|4.09|2.49|4.49|2.04|4.51|2.5|4.08|2.04|0
1721377800000|2024-07-19 08:30:00|4.5|2.05|4.51|2.05|4.52|2.05|4.48|2.04|0
1721378100000|2024-07-19 08:35:00|4.5|2.04|4.48|2.04|4.5|2.04|4.47|2.03|0
1721378400000|2024-07-19 08:40:00|4.49|2.03|4.48|2.04|4.5|2.04|4.47|2.03|0
1721378700000|2024-07-19 08:45:00|4.47|2.03|4.49|2.04|4.5|2.04|4.47|2.03|0
1721379000000|2024-07-19 08:50:00|4.48|2.03|4.49|2.04|4.5|2.04|4.46|2.03|0
1721379300000|2024-07-19 08:55:00|4.5|2.05|4.49|2.04|4.51|2.05|4.48|2.04|0
1721379600000|2024-07-19 09:00:00|4.48|2.05|4.48|2.04|4.51|2.05|4.46|2.03|0
1721379900000|2024-07-19 09:05:00|4.47|2.03|4.46|2.03|4.48|2.04|4.46|2.03|0
1721380200000|2024-07-19 09:10:00|4.47|2.04|4.47|2.03|4.48|2.04|4.46|2.03|0
1721380500000|2024-07-19 09:15:00|4.46||4.47||4.48||4.46||0
1721380800000|2024-07-19 09:20:00|4.48|2.04|4.52|2.06|4.53|2.06|4.48|2.04|0
1721381100000|2024-07-19 09:25:00|4.53|2.05|4.54|2.06|4.54|2.06|4.51|2.05|0
1721381400000|2024-07-19 09:30:00|4.53|2.05|4.67|2.12|4.72|2.14|4.47|2.03|0
1721381700000|2024-07-19 09:35:00|4.68|2.13|4.71|2.14|4.72|2.14|4.66|2.12|0
1721382000000|2024-07-19 09:40:00|4.72|2.15|4.71|2.14|4.73|2.15|4.7|2.14|0
1721382300000|2024-07-19 09:45:00|4.7|2.13|4.66|2.12|4.71|2.14|4.66|2.12|0
1721382600000|2024-07-19 09:50:00|4.67|2.13|4.67|2.12|4.68|2.13|4.65|2.12|0
1721382900000|2024-07-19 09:55:00|4.68|2.13|4.67|2.12|4.68|2.13|4.66|2.12|0
1721383200000|2024-07-19 10:00:00|4.66|2.11|4.66|2.12|4.69|2.13|4.65|2.11|0
1721383500000|2024-07-19 10:05:00|4.67|2.11|4.65|2.11|4.67|2.12|4.64|2.11|0
1721383800000|2024-07-19 10:10:00|4.66|2.12|4.65|2.11|4.66|2.12|4.64|2.11|0
1721384100000|2024-07-19 10:15:00|4.64||4.64||4.65||4.63||0
1721384400000|2024-07-19 10:20:00|4.65|2.12|4.65|2.11|4.65|2.12|4.64|2.11|0
1721384700000|2024-07-19 10:25:00|4.64|2.1|4.63|2.1|4.65|2.11|4.62|2.1|0
1721385000000|2024-07-19 10:30:00|4.64|2.11|4.64|2.11|4.65|2.11|4.63|2.1|0
1721385300000|2024-07-19 10:35:00|4.65|2.12|4.66|2.12|4.67|2.12|4.64|2.12|0
1721385600000|2024-07-19 10:40:00|4.67||4.66||4.67||4.65||0
1721385900000|2024-07-19 10:45:00|4.67|2.13|4.68|2.13|4.68|2.13|4.65|2.11|0
1721386200000|2024-07-19 10:50:00|4.67|2.12|4.68|2.13|4.69|2.13|4.66|2.12|0
1721386500000|2024-07-19 10:55:00|4.67|2.12|4.68|2.13|4.68|2.13|4.67|2.12|0
1721386800000|2024-07-19 11:00:00|4.67|2.12|4.66|2.12|4.69|2.13|4.65|2.12|0
1721387100000|2024-07-19 11:05:00|4.65|2.11|4.66|2.12|4.66|2.12|4.65|2.11|0
1721387400000|2024-07-19 11:10:00|4.65|2.11|4.17|2.57|4.65|2.58|4.16|2.11|0
1721387700000|2024-07-19 11:15:00|4.18|2.58|4.23|2.63|4.23|2.63|4.16|2.56|0
1721388000000|2024-07-19 11:20:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1721388300000|2024-07-19 11:25:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1721388600000|2024-07-19 11:30:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1721388900000|2024-07-19 11:35:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1721389200000|2024-07-19 11:40:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1721389500000|2024-07-19 11:45:00|4.22|2.62|4.22|2.62|4.22|2.62|4.22|2.62|0
1721389800000|2024-07-19 11:50:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1721390100000|2024-07-19 11:55:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1721390400000|2024-07-19 12:00:00|4.21|2.61|4.2|2.6|4.22|2.62|4.2|2.6|0
1721390700000|2024-07-19 12:05:00|4.21|2.61|4.23|2.63|4.23|2.63|4.2|2.6|0
1721391000000|2024-07-19 12:10:00|4.22|2.62|4.23|2.63|4.24|2.64|4.22|2.62|0
1721391300000|2024-07-19 12:15:00|4.22|2.62|4.23|2.63|4.24|2.64|4.22|2.62|0
1721391600000|2024-07-19 12:20:00|4.22|2.62|4.24|2.64|4.25|2.65|4.22|2.62|0
1721391900000|2024-07-19 12:25:00|4.23|2.63|4.25|2.65|4.25|2.65|4.23|2.63|0
1721392200000|2024-07-19 12:30:00|4.24|2.64|4.22|2.62|4.25|2.65|4.22|2.62|0
1721392500000|2024-07-19 12:35:00|4.23|2.63|4.07|2.47|4.25|2.65|4.07|2.47|0
1721392800000|2024-07-19 12:40:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1721393100000|2024-07-19 12:45:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1721393400000|2024-07-19 12:50:00|4.06|2.46|4.07|2.47|4.08|2.48|4.06|2.46|0
1721393700000|2024-07-19 12:55:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1721394000000|2024-07-19 13:00:00|4.05|2.45|4.09|2.49|4.09|2.49|4.05|2.45|0
1721394300000|2024-07-19 13:05:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1721394600000|2024-07-19 13:10:00|4.07|2.47|4.02|2.42|4.08|2.48|4.02|2.42|0
1721394900000|2024-07-19 13:15:00|4.03|2.43|4.04|2.44|4.04|2.44|4.02|2.42|0
1721395200000|2024-07-19 13:20:00|4.05|2.45|4.06|2.46|4.06|2.46|4.03|2.43|0
1721395500000|2024-07-19 13:25:00|4.07|2.47|4.09|2.49|4.11|2.51|4.06|2.46|0
1721395800000|2024-07-19 13:30:00|4.08|2.48|4.04|2.44|4.11|2.51|3.96|2.36|0
1721396100000|2024-07-19 13:35:00|4.03|2.43|4.02|2.42|4.1|2.5|4.01|2.41|0
1721396400000|2024-07-19 13:40:00|4.01|2.41|4.03|2.43|4.03|2.43|3.97|2.37|0
1721396700000|2024-07-19 13:45:00|4.04|2.44|4.04|2.44|4.06|2.46|4.04|2.44|0
1721397000000|2024-07-19 13:50:00|4.03|2.43|4.03|2.43|4.04|2.44|4.01|2.41|0
1721397300000|2024-07-19 13:55:00|4.02|2.42|4.03|2.43|4.03|2.43|4|2.4|0
1721397600000|2024-07-19 14:00:00|4.04|2.44|4.05|2.45|4.06|2.46|4.03|2.43|0
1721397900000|2024-07-19 14:05:00|4.04|2.44|4.02|2.42|4.05|2.45|4.01|2.41|0
1721398200000|2024-07-19 14:10:00|4.01|2.41|4.06|2.46|4.06|2.46|4.01|2.41|0
1721398500000|2024-07-19 14:15:00|4.05|2.45|4.04|2.44|4.06|2.46|4.02|2.42|0
1721398800000|2024-07-19 14:20:00|4.05|2.45|4.07|2.47|4.08|2.48|4.04|2.44|0
1721399100000|2024-07-19 14:25:00|4.06|2.46|4.13|2.53|4.14|2.54|4.06|2.46|0
1721399400000|2024-07-19 14:30:00|4.12|2.52|4.12|2.52|4.13|2.53|3.99|2.39|0
1721399700000|2024-07-19 14:35:00|4.13|2.53|4.09|2.49|4.13|2.53|4.09|2.49|0
1721400000000|2024-07-19 14:40:00|4.1|2.5|4.1|2.5|4.14|2.54|4.08|2.48|0
1721400300000|2024-07-19 14:45:00|4.09|2.49|4.08|2.48|4.1|2.5|4.06|2.46|0
1721400600000|2024-07-19 14:50:00|4.09|2.49|4.07|2.47|4.09|2.49|4.06|2.46|0
1721400900000|2024-07-19 14:55:00|4.06|2.46|4.08|2.48|4.09|2.49|4.06|2.46|0
1721401200000|2024-07-19 15:00:00|4.07|2.47|4.04|2.44|4.07|2.47|4.03|2.43|0
1721401500000|2024-07-19 15:05:00|4.05|2.45|4.08|2.48|4.08|2.48|4.04|2.44|0
1721401800000|2024-07-19 15:10:00|4.09|2.49|4.12|2.52|4.12|2.52|4.08|2.48|0
1721402100000|2024-07-19 15:15:00|4.11|2.51|4.1|2.5|4.12|2.52|4.09|2.49|0
1721402400000|2024-07-19 15:20:00|4.09|2.49|4.1|2.5|4.1|2.5|4.07|2.47|0
1721402700000|2024-07-19 15:25:00|4.11|2.51|4.16|2.56|4.16|2.56|4.1|2.5|0
1721403000000|2024-07-19 15:30:00|4.15|2.55|4.13|2.53|4.17|2.57|4.04|2.44|0
1721403300000|2024-07-19 15:35:00|4.12|2.52|4.14|2.54|4.15|2.55|4.12|2.52|0
1721403600000|2024-07-19 15:40:00|4.13|2.53|4.14|2.54|4.15|2.55|4.12|2.52|0
1721403900000|2024-07-19 15:45:00|4.13|2.53|4.11|2.51|4.14|2.54|4.1|2.5|0
1721404200000|2024-07-19 15:50:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1721404500000|2024-07-19 15:55:00|4.11|2.51|4.03|2.43|4.14|2.54|4.03|2.43|0
1721404800000|2024-07-19 16:00:00|4.04|2.44|4.12|2.52|4.12|2.52|4.01|2.41|0
1721405100000|2024-07-19 16:05:00|4.11|2.51|4.25|2.65|4.27|2.67|3.99|2.39|0
1721405400000|2024-07-19 16:10:00|4.26|2.66|4.25|2.65|4.27|2.67|4.24|2.64|0
1721405700000|2024-07-19 16:15:00|4.24|2.64|4.13|2.53|4.25|2.65|4.11|2.51|0
1721406000000|2024-07-19 16:20:00|4.05|2.45|4.09|2.49|4.1|2.5|4.04|2.44|0
1721406300000|2024-07-19 16:25:00|4.08|2.48|4.09|2.49|4.1|2.5|4.08|2.48|0
1721406600000|2024-07-19 16:30:00|4.1|2.5|4.12|2.52|4.13|2.53|4.09|2.49|0
1721406900000|2024-07-19 16:35:00|4.11|2.51|4.01|2.41|4.16|2.56|4.01|2.41|0
1721407200000|2024-07-19 16:40:00|4.07|2.47|4.07|2.47|4.15|2.55|4.04|2.44|0
1721407500000|2024-07-19 16:45:00|4.08|2.48|4.07|2.47|4.09|2.49|4.06|2.46|0
1721407800000|2024-07-19 16:50:00|4.08|2.48|4.08|2.48|4.08|2.48|4.06|2.46|0
1721408100000|2024-07-19 16:55:00|4.07|2.47|4.07|2.47|4.08|2.48|4.05|2.45|0
1721408400000|2024-07-19 17:00:00|4.08|2.48|4.11|2.51|4.11|2.51|4.07|2.47|0
1721408700000|2024-07-19 17:05:00|4.1|2.5|4.1|2.5|4.12|2.52|4.1|2.5|0
1721409000000|2024-07-19 17:10:00|4.11|2.51|4.11|2.51|4.12|2.52|4.1|2.5|0
1721409300000|2024-07-19 17:15:00|4.1|2.5|4.12|2.52|4.13|2.53|4.1|2.5|0
1721409600000|2024-07-19 17:20:00|4.13|2.53|4.01|2.41|4.15|2.55|4.01|2.41|0
1721409900000|2024-07-19 17:25:00|4.07|2.47|4.04|2.44|4.07|2.47|4.03|2.43|0
1721410200000|2024-07-19 17:30:00|4.05|2.45|4.04|2.44|4.06|2.46|4.03|2.43|0
1721410500000|2024-07-19 17:35:00|4.05|2.45|4.03|2.43|4.05|2.45|4.02|2.42|0
1721410800000|2024-07-19 17:40:00|4.04|2.44|4.08|2.48|4.12|2.52|4.04|2.44|0
1721411100000|2024-07-19 17:45:00|4.07|2.47|4.03|2.43|4.08|2.48|4.03|2.43|0
1721411400000|2024-07-19 17:50:00|4.04|2.44|4.06|2.46|4.06|2.46|4.03|2.43|0
1721411700000|2024-07-19 17:55:00|4.05|2.45|4.02|2.42|4.06|2.46|4.02|2.42|0
1721412000000|2024-07-19 18:00:00|4.03|2.43|4.04|2.44|4.04|2.44|4.01|2.41|0
1721412300000|2024-07-19 18:05:00|4.03|2.43|4.02|2.42|4.03|2.43|4.01|2.41|0
1721412600000|2024-07-19 18:10:00|4.06|2.46|4.03|2.43|4.07|2.47|4.02|2.42|0
1721412900000|2024-07-19 18:15:00|4.02|2.42|4.04|2.44|4.04|2.44|4.01|2.41|0
1721413200000|2024-07-19 18:20:00|4.05|2.45|4.06|2.46|4.06|2.46|4.04|2.44|0
1721413500000|2024-07-19 18:25:00|4.05|2.45|4.07|2.47|4.07|2.47|4.04|2.44|0
1721413800000|2024-07-19 18:30:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1721414100000|2024-07-19 18:35:00|4.06|2.46|4.09|2.49|4.09|2.49|4.06|2.46|0
1721414400000|2024-07-19 18:40:00|4.08|2.48|4.1|2.5|4.1|2.5|4.07|2.47|0
1721414700000|2024-07-19 18:45:00|4.09|2.49|4.08|2.48|4.1|2.5|4.08|2.48|0
1721415000000|2024-07-19 18:50:00|4.07|2.47|4.05|2.45|4.07|2.47|4.05|2.45|0
1721415300000|2024-07-19 18:55:00|4.06|2.46|4.04|2.44|4.06|2.46|4.04|2.44|0
1721415600000|2024-07-19 19:00:00|4.03|2.43|3.99|2.39|4.03|2.43|3.98|2.38|0
1721415900000|2024-07-19 19:05:00|4|2.4|4.03|2.43|4.17|2.57|3.92|2.32|0
1721416200000|2024-07-19 19:10:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1721416500000|2024-07-19 19:15:00|4.01|2.41|4.01|2.41|4.04|2.44|4|2.4|0
1721416800000|2024-07-19 19:20:00|4|2.4|4|2.4|4.04|2.44|3.97|2.37|0
1721417100000|2024-07-19 19:25:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1721417400000|2024-07-19 19:30:00|3.99|2.39|4.04|2.44|4.05|2.45|3.99|2.39|0
1721417700000|2024-07-19 19:35:00|4.03|2.43|4.19|2.59|4.19|2.59|3.96|2.36|0
1721418000000|2024-07-19 19:40:00|4.18|2.58|4.2|2.6|4.2|2.6|4.17|2.57|0
1721418300000|2024-07-19 19:45:00|4.19|2.59|4.19|2.59|4.2|2.6|4.18|2.58|0
1721418600000|2024-07-19 19:50:00|4.2|2.6|4.19|2.59|4.2|2.6|4.17|2.57|0
1721418900000|2024-07-19 19:55:00|4.2|2.6|4.16|2.56|4.21|2.61|4.16|2.56|0
1721419200000|2024-07-19 20:00:00|4.17|2.57|4.17|2.57|4.17|2.57|4.13|2.53|0
1721419500000|2024-07-19 20:05:00|4.18|2.58|4.19|2.59|4.2|2.6|4.17|2.57|0
1721419800000|2024-07-19 20:10:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1721611200000|2024-07-22 01:20:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1721611500000|2024-07-22 01:25:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1721611800000|2024-07-22 01:30:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1721612100000|2024-07-22 01:35:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1721612400000|2024-07-22 01:40:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1721612700000|2024-07-22 01:45:00|4|2.4|4.01|2.41|4.01|2.41|4|2.4|0
1721613000000|2024-07-22 01:50:00|4|2.4|4.03|2.43|4.03|2.43|4|2.4|0
1721613300000|2024-07-22 01:55:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1721613600000|2024-07-22 02:00:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721613900000|2024-07-22 02:05:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1721614200000|2024-07-22 02:10:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1721614500000|2024-07-22 02:15:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721614800000|2024-07-22 02:20:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1721615100000|2024-07-22 02:25:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1721615400000|2024-07-22 02:30:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1721615700000|2024-07-22 02:35:00|4.05|2.45|4.1|2.5|4.17|2.57|4.05|2.45|0
1721616000000|2024-07-22 02:40:00|4.09|2.49|4.11|2.51|4.11|2.51|4.09|2.49|0
1721616300000|2024-07-22 02:45:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1721617200000|2024-07-22 03:00:00|4.09|2.49|4.07|2.47|4.09|2.49|4.07|2.47|0
1721617500000|2024-07-22 03:05:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1721617800000|2024-07-22 03:10:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1721618100000|2024-07-22 03:15:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1721618400000|2024-07-22 03:20:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1721618700000|2024-07-22 03:25:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1721619000000|2024-07-22 03:30:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1721619600000|2024-07-22 03:40:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1721619900000|2024-07-22 03:45:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1721620200000|2024-07-22 03:50:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1721620500000|2024-07-22 03:55:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1721620800000|2024-07-22 04:00:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1721621100000|2024-07-22 04:05:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1721621400000|2024-07-22 04:10:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1721621700000|2024-07-22 04:15:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1721622000000|2024-07-22 04:20:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1721622300000|2024-07-22 04:25:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1721622900000|2024-07-22 04:35:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1721623200000|2024-07-22 04:40:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1721623500000|2024-07-22 04:45:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1721624100000|2024-07-22 04:55:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1721624700000|2024-07-22 05:05:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1721625600000|2024-07-22 05:20:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1721626200000|2024-07-22 05:30:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1721626500000|2024-07-22 05:35:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1721626800000|2024-07-22 05:40:00|4.01|2.41|4.02|2.42|4.02|2.42|4.01|2.41|0
1721627700000|2024-07-22 05:55:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1721628000000|2024-07-22 06:00:00|4.04|2.44|4.04|2.44|4.05|2.45|4.03|2.43|0
1721628300000|2024-07-22 06:05:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1721628600000|2024-07-22 06:10:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1721628900000|2024-07-22 06:15:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1721629200000|2024-07-22 06:20:00|4.01|2.41|4.01|2.41|4.01|2.41|4.01|2.41|0
1721630100000|2024-07-22 06:35:00|4.02|2.42|4|2.4|4.02|2.42|4|2.4|0
1721630400000|2024-07-22 06:40:00|3.99|2.39|3.99|2.39|4|2.4|3.99|2.39|0
1721630700000|2024-07-22 06:45:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1721631000000|2024-07-22 06:50:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1721631300000|2024-07-22 06:55:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1721631600000|2024-07-22 07:00:00|4.01|2.41|4.02|2.42|4.02|2.42|4|2.4|0
1721631900000|2024-07-22 07:05:00|4.03|2.43|4.02|2.42|4.04|2.44|4.02|2.42|0
1721632200000|2024-07-22 07:10:00|4.01|2.41|4.01|2.41|4.02|2.42|4|2.4|0
1721632500000|2024-07-22 07:15:00|4.02|2.42|4.03|2.43|4.03|2.43|4.01|2.41|0
1721632800000|2024-07-22 07:20:00|4.02|2.42|4.01|2.41|4.04|2.44|4.01|2.41|0
1721633100000|2024-07-22 07:25:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1721633400000|2024-07-22 07:30:00|4.03|2.43|4.01|2.41|4.03|2.43|4.01|2.41|0
1721633700000|2024-07-22 07:35:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1721634000000|2024-07-22 07:40:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1721634300000|2024-07-22 07:45:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1721634600000|2024-07-22 07:50:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1721634900000|2024-07-22 07:55:00|3.99|2.39|4.86|3.26|4.86|3.26|3.98|2.38|0
1721635200000|2024-07-22 08:00:00|4.87|3.27|4.79|3.19|5.7|4.1|4.78|3.18|0
1721635500000|2024-07-22 08:05:00|4.78|3.18|4.78|3.18|4.79|3.19|4.77|3.17|0
1721635800000|2024-07-22 08:10:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1721636100000|2024-07-22 08:15:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1721636400000|2024-07-22 08:20:00|4.76|3.16|4.76|3.16|4.76|3.16|4.76|3.16|0
1721636700000|2024-07-22 08:25:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1721637000000|2024-07-22 08:30:00|4.77|3.17|4.79|3.19|4.86|3.26|4.76|3.16|0
1721637300000|2024-07-22 08:35:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1721637600000|2024-07-22 08:40:00|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1721637900000|2024-07-22 08:45:00|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1721638200000|2024-07-22 08:50:00|4.79|3.19|4.79|3.19|4.79|3.19|4.79|3.19|0
1721638500000|2024-07-22 08:55:00|4.8|3.2|4.8|3.2|4.8|3.2|4.8|3.2|0
1721638800000|2024-07-22 09:00:00|4.81|3.21|4.79|3.19|4.81|3.21|4.79|3.19|0
1721639100000|2024-07-22 09:05:00|4.78|3.18|4.79|3.19|4.79|3.19|4.78|3.18|0
1721639400000|2024-07-22 09:10:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1721639700000|2024-07-22 09:15:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1721640000000|2024-07-22 09:20:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1721640300000|2024-07-22 09:25:00|4.77|3.17|4.78|3.18|4.78|3.18|4.77|3.17|0
1721640600000|2024-07-22 09:30:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1721641200000|2024-07-22 09:40:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1721641500000|2024-07-22 09:45:00|4.77|3.17|4.77|3.17|4.77|3.17|4.77|3.17|0
1721641800000|2024-07-22 09:50:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1721642100000|2024-07-22 09:55:00|4.76|3.16|4.76|3.16|4.77|3.17|4.75|3.15|0
1721642400000|2024-07-22 10:00:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1721642700000|2024-07-22 10:05:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1721643000000|2024-07-22 10:10:00|4.76|3.16|4.76|3.16|4.77|3.17|4.75|3.15|0
1721643300000|2024-07-22 10:15:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1721643600000|2024-07-22 10:20:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1721643900000|2024-07-22 10:25:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1721644200000|2024-07-22 10:30:00|4.75|3.15|4.74|3.14|4.75|3.15|4.74|3.14|0
1721644500000|2024-07-22 10:35:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1721644800000|2024-07-22 10:40:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1721645700000|2024-07-22 10:55:00|4.83|3.23|4.75|3.15|4.83|3.23|4.75|3.15|0
1721646000000|2024-07-22 11:00:00|4.76|3.16|4.77|3.17|4.77|3.17|4.75|3.15|0
1721646300000|2024-07-22 11:05:00|4.76|3.16|4.77|3.17|4.77|3.17|4.76|3.16|0
1721646600000|2024-07-22 11:10:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1721646900000|2024-07-22 11:15:00|4.77|3.17|4.77|3.17|4.77|3.17|4.76|3.16|0
1721647200000|2024-07-22 11:20:00|4.78|3.18|4.78|3.18|4.78|3.18|4.77|3.17|0
1721647500000|2024-07-22 11:25:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1721647800000|2024-07-22 11:30:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1721648100000|2024-07-22 11:35:00|4.77|3.17|4.76|3.16|4.77|3.17|4.76|3.16|0
1721648400000|2024-07-22 11:40:00|4.75|3.15|4.75|3.15|4.75|3.15|4.74|3.14|0
1721648700000|2024-07-22 11:45:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1721649300000|2024-07-22 11:55:00|4.74|3.14|4.74|3.14|4.74|3.14|4.74|3.14|0
1721649600000|2024-07-22 12:00:00|4.75|3.15|4.73|3.13|4.75|3.15|4.73|3.13|0
1721649900000|2024-07-22 12:05:00|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1721650200000|2024-07-22 12:10:00|4.73|3.13|4.73|3.13|4.74|3.14|4.73|3.13|0
1721650500000|2024-07-22 12:15:00|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1721650800000|2024-07-22 12:20:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1721651100000|2024-07-22 12:25:00|4.71|3.11|4.71|3.11|4.72|3.12|4.7|3.1|0
1721651400000|2024-07-22 12:30:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1721651700000|2024-07-22 12:35:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1721652000000|2024-07-22 12:40:00|4.7|3.1|4.72|3.12|4.72|3.12|4.7|3.1|0
1721652300000|2024-07-22 12:45:00|4.71|3.11|4.72|3.12|4.73|3.13|4.71|3.11|0
1721652600000|2024-07-22 12:50:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1721652900000|2024-07-22 12:55:00|4.74|3.14|4.63|3.03|4.77|3.17|4.57|2.97|0
1721653200000|2024-07-22 13:00:00|4.62|3.02|4.62|3.02|4.63|3.03|4.61|3.01|0
1721653500000|2024-07-22 13:05:00|4.63|3.03|4.61|3.01|4.63|3.03|4.6|3|0
1721653800000|2024-07-22 13:10:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1721654100000|2024-07-22 13:15:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1721654400000|2024-07-22 13:20:00|4.6|3|4.59|2.99|4.61|3.01|4.59|2.99|0
1721654700000|2024-07-22 13:25:00|4.6|3|4.58|2.98|4.61|3.01|4.57|2.97|0
1721655000000|2024-07-22 13:30:00|4.59|2.99|4.56|2.96|4.62|3.02|4.56|2.96|0
1721655300000|2024-07-22 13:35:00|4.55|2.95|4.55|2.95|4.61|3.01|4.51|2.91|0
1721655600000|2024-07-22 13:40:00|4.54|2.94|4.55|2.95|4.56|2.96|4.53|2.93|0
1721655900000|2024-07-22 13:45:00|4.54|2.94|4.5|2.9|4.54|2.94|4.49|2.89|0
1721656200000|2024-07-22 13:50:00|4.51|2.91|4.52|2.92|4.54|2.94|4.51|2.91|0
1721656500000|2024-07-22 13:55:00|4.53|2.93|4.6|3|4.61|3.01|4.53|2.93|0
1721656800000|2024-07-22 14:00:00|4.59|2.99|4.64|3.04|4.64|3.04|4.59|2.99|0
1721657100000|2024-07-22 14:05:00|4.65|3.05|4.67|3.07|4.68|3.08|4.64|3.04|0
1721657400000|2024-07-22 14:10:00|4.66|3.06|4.61|3.01|4.66|3.06|4.61|3.01|0
1721657700000|2024-07-22 14:15:00|4.62|3.02|4.62|3.02|4.65|3.05|4.59|2.99|0
1721658000000|2024-07-22 14:20:00|4.61|3.01|4.6|3|4.63|3.03|4.6|3|0
1721658300000|2024-07-22 14:25:00|4.59|2.99|4.57|2.97|4.61|3.01|4.57|2.97|0
1721658600000|2024-07-22 14:30:00|4.56|2.96|4.55|2.95|4.59|2.99|4.55|2.95|0
1721658900000|2024-07-22 14:35:00|4.54|2.94|4.48|2.88|4.55|2.95|4.47|2.87|0
1721659200000|2024-07-22 14:40:00|4.47|2.87|4.46|2.86|4.48|2.88|4.46|2.86|0
1721659500000|2024-07-22 14:45:00|4.47|2.87|4.48|2.88|4.48|2.88|4.46|2.86|0
1721659800000|2024-07-22 14:50:00|4.49|2.89|4.51|2.91|4.52|2.92|4.48|2.88|0
1721660100000|2024-07-22 14:55:00|4.5|2.9|4.49|2.89|4.51|2.91|4.48|2.88|0
1721660400000|2024-07-22 15:00:00|4.5|2.9|4.46|2.86|4.5|2.9|4.46|2.86|0
1721660700000|2024-07-22 15:05:00|4.47|2.87|4.56|2.96|4.56|2.96|4.45|2.85|0
1721661000000|2024-07-22 15:10:00|4.57|2.97|4.54|2.94|4.57|2.97|4.52|2.92|0
1721661300000|2024-07-22 15:15:00|4.53|2.93|4.53|2.93|4.54|2.94|4.48|2.88|0
1721661600000|2024-07-22 15:20:00|4.54|2.94|4.57|2.97|4.58|2.98|4.52|2.92|0
1721661900000|2024-07-22 15:25:00|4.58|2.98|4.54|2.94|4.58|2.98|4.46|2.86|0
1721662200000|2024-07-22 15:30:00|4.49|2.89|4.51|2.91|4.52|2.92|4.49|2.89|0
1721662500000|2024-07-22 15:35:00|4.5|2.9|4.5|2.9|4.52|2.92|4.5|2.9|0
1721662800000|2024-07-22 15:40:00|4.51|2.91|4.51|2.91|4.54|2.94|4.5|2.9|0
1721663100000|2024-07-22 15:45:00|4.52|2.92|4.53|2.93|4.53|2.93|4.51|2.91|0
1721663400000|2024-07-22 15:50:00|4.52|2.92|4.49|2.89|4.53|2.93|4.49|2.89|0
1721663700000|2024-07-22 15:55:00|4.5|2.9|4.5|2.9|4.51|2.91|4.49|2.89|0
1721664000000|2024-07-22 16:00:00|4.49|2.89|4.52|2.92|4.52|2.92|4.48|2.88|0
1721664300000|2024-07-22 16:05:00|4.51|2.91|4.48|2.88|4.53|2.93|4.47|2.87|0
1721664600000|2024-07-22 16:10:00|4.47|2.87|4.48|2.88|4.49|2.89|4.46|2.86|0
1721664900000|2024-07-22 16:15:00|4.47|2.87|4.46|2.86|4.48|2.88|4.46|2.86|0
1721665200000|2024-07-22 16:20:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1721665500000|2024-07-22 16:25:00|4.46|2.86|4.47|2.87|4.48|2.88|4.46|2.86|0
1721665800000|2024-07-22 16:30:00|4.48|2.88|4.47|2.87|4.49|2.89|4.47|2.87|0
1721666100000|2024-07-22 16:35:00|4.46|2.86|4.45|2.85|4.47|2.87|4.45|2.85|0
1721666400000|2024-07-22 16:40:00|4.46|2.86|4.44|2.84|4.46|2.86|4.44|2.84|0
1721666700000|2024-07-22 16:45:00|4.45|2.85|4.44|2.84|4.46|2.86|4.44|2.84|0
1721667000000|2024-07-22 16:50:00|4.43|2.83|4.39|2.79|4.43|2.83|4.39|2.79|0
1721667300000|2024-07-22 16:55:00|4.38|2.78|4.52|2.92|4.52|2.92|4.37|2.77|0
1721667600000|2024-07-22 17:00:00|4.45|2.85|4.37|2.77|4.46|2.86|4.37|2.77|0
1721667900000|2024-07-22 17:05:00|4.36|2.76|4.41|2.81|4.41|2.81|4.36|2.76|0
1721668200000|2024-07-22 17:10:00|4.42|2.82|4.41|2.81|4.43|2.83|4.4|2.8|0
1721668500000|2024-07-22 17:15:00|4.4|2.8|4.36|2.76|4.54|2.94|4.27|2.67|0
1721668800000|2024-07-22 17:20:00|4.37|2.77|4.37|2.77|4.39|2.79|4.36|2.76|0
1721669100000|2024-07-22 17:25:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1721669400000|2024-07-22 17:30:00|4.36|2.76|4.33|2.73|4.36|2.76|4.33|2.73|0
1721669700000|2024-07-22 17:35:00|4.34|2.74|4.36|2.76|4.37|2.77|4.34|2.74|0
1721670000000|2024-07-22 17:40:00|4.37|2.77|4.37|2.77|4.37|2.77|4.36|2.76|0
1721670300000|2024-07-22 17:45:00|4.36|2.76|4.35|2.75|4.37|2.77|4.34|2.74|0
1721670600000|2024-07-22 17:50:00|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1721670900000|2024-07-22 17:55:00|4.36|2.76|4.35|2.75|4.36|2.76|4.34|2.74|0
1721671200000|2024-07-22 18:00:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1721671500000|2024-07-22 18:05:00|4.36|2.76|4.33|2.73|4.37|2.77|4.33|2.73|0
1721671800000|2024-07-22 18:10:00|4.34|2.74|4.35|2.75|4.36|2.76|4.34|2.74|0
1721672100000|2024-07-22 18:15:00|4.34|2.74|4.33|2.73|4.35|2.75|4.33|2.73|0
1721672400000|2024-07-22 18:20:00|4.34|2.74|4.32|2.72|4.34|2.74|4.31|2.71|0
1721672700000|2024-07-22 18:25:00|4.31|2.71|4.34|2.74|4.34|2.74|4.31|2.71|0
1721673000000|2024-07-22 18:30:00|4.33|2.73|4.31|2.71|4.34|2.74|4.31|2.71|0
1721673300000|2024-07-22 18:35:00|4.32|2.72|4.31|2.71|4.4|2.8|4.3|2.7|0
1721673600000|2024-07-22 18:40:00|4.3|2.7|4.31|2.71|4.32|2.72|4.3|2.7|0
1721673900000|2024-07-22 18:45:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1721674200000|2024-07-22 18:50:00|4.31|2.71|4.3|2.7|4.32|2.72|4.3|2.7|0
1721674500000|2024-07-22 18:55:00|4.31|2.71|4.33|2.73|4.33|2.73|4.3|2.7|0
1721674800000|2024-07-22 19:00:00|4.34|2.74|4.33|2.73|4.36|2.76|4.33|2.73|0
1721675100000|2024-07-22 19:05:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1721675400000|2024-07-22 19:10:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1721675700000|2024-07-22 19:15:00|4.34|2.74|4.34|2.74|4.34|2.74|4.32|2.72|0
1721676000000|2024-07-22 19:20:00|4.33|2.73|4.32|2.72|4.34|2.74|4.32|2.72|0
1721676300000|2024-07-22 19:25:00|4.33|2.73|4.34|2.74|4.35|2.75|4.32|2.72|0
1721676600000|2024-07-22 19:30:00|4.33|2.73|4.34|2.74|4.34|2.74|4.32|2.72|0
1721676900000|2024-07-22 19:35:00|4.33|2.73|4.31|2.71|4.34|2.74|4.31|2.71|0
1721677200000|2024-07-22 19:40:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1721677500000|2024-07-22 19:45:00|4.31|2.71|4.33|2.73|4.33|2.73|4.31|2.71|0
1721677800000|2024-07-22 19:50:00|4.34|2.74|4.33|2.73|4.34|2.74|4.31|2.71|0
1721678100000|2024-07-22 19:55:00|4.34|2.74|4.32|2.72|4.35|2.75|4.32|2.72|0
1721678400000|2024-07-22 20:00:00|4.34|2.74|4.33|2.73|4.34|2.74|4.31|2.71|0
1721678700000|2024-07-22 20:05:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1721679000000|2024-07-22 20:10:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1721679300000|2024-07-22 20:15:00|4.53|2.53|4.54|2.54|4.55|2.55|4.53|2.53|0
1721679600000|2024-07-22 20:20:00|4.55|2.55|4.55|2.55|4.55|2.55|4.54|2.54|0
1721679900000|2024-07-22 20:25:00|4.54|2.54|4.55|2.55|4.55|2.55|4.54|2.54|0
1721680200000|2024-07-22 20:30:00|4.54|2.54|4.54|2.54|4.54|2.54|4.54|2.54|0
1721680500000|2024-07-22 20:35:00|4.55|2.55|4.54|2.54|4.55|2.55|4.54|2.54|0
1721680800000|2024-07-22 20:40:00|4.55|2.55|4.55|2.55|4.55|2.55|4.54|2.54|0
1721681700000|2024-07-22 20:55:00|4.54|2.54|4.54|2.54|4.55|2.55|4.54|2.54|0
1721682900000|2024-07-22 21:15:00|4.55|2.55|4.55|2.55|4.55|2.55|4.54|2.54|0
1721683200000|2024-07-22 21:20:00|4.54|2.54|4.55|2.55|4.55|2.55|4.54|2.54|0
1721685600000|2024-07-22 22:00:00|4.54|2.54|4.53|2.53|4.54|2.54|4.53|2.53|0
1721685900000|2024-07-22 22:05:00|4.52|2.52|4.52|2.52|4.53|2.53|4.52|2.52|0
1721686500000|2024-07-22 22:15:00|4.51|2.51|4.51|2.51|4.52|2.52|4.51|2.51|0
1721686800000|2024-07-22 22:20:00|4.52|2.52|4.51|2.51|4.52|2.52|4.51|2.51|0
1721687100000|2024-07-22 22:25:00|4.52|2.52|4.51|2.51|4.52|2.52|4.51|2.51|0
1721688300000|2024-07-22 22:45:00|4.52|2.52|4.52|2.52|4.52|2.52|4.52|2.52|0
1721689500000|2024-07-22 23:05:00|4.53|2.53|4.52|2.52|4.53|2.53|4.52|2.52|0
1721689800000|2024-07-22 23:10:00|4.53|2.53|4.53|2.53|4.53|2.53|4.53|2.53|0
1721690100000|2024-07-22 23:15:00|4.52|2.52|4.52|2.52|4.52|2.52|4.52|2.52|0
1721690400000|2024-07-22 23:20:00|4.53|2.53|4.52|2.52|4.53|2.53|4.52|2.52|0
1721690700000|2024-07-22 23:25:00|4.53|2.53|4.52|2.52|4.53|2.53|4.52|2.52|0
1721691000000|2024-07-22 23:30:00|4.53|2.53|4.53|2.53|4.53|2.53|4.53|2.53|0
1721691300000|2024-07-22 23:35:00|4.54|2.54|4.54|2.54|4.54|2.54|4.54|2.54|0
1721691600000|2024-07-22 23:40:00|4.55|2.55|4.55|2.55|4.55|2.55|4.54|2.54|0
1721691900000|2024-07-22 23:45:00|4.54|2.54|4.54|2.54|4.54|2.54|4.54|2.54|0
1721692800000|2024-07-23 00:00:00|4.55|2.55|4.54|2.54|4.55|2.55|4.54|2.54|0
1721693100000|2024-07-23 00:05:00|4.55|2.55|4.54|2.54|4.55|2.55|4.54|2.54|0
1721693400000|2024-07-23 00:10:00|4.55|2.55|4.55|2.55|4.55|2.55|4.54|2.54|0
1721693700000|2024-07-23 00:15:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1721694000000|2024-07-23 00:20:00|4.35|2.75|4.34|2.74|4.35|2.75|4.34|2.74|0
1721694300000|2024-07-23 00:25:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1721694600000|2024-07-23 00:30:00|4.34|2.74|4.35|2.75|4.35|2.75|4.34|2.74|0
1721694900000|2024-07-23 00:35:00|4.34|2.74|4.34|2.74|4.35|2.75|4.34|2.74|0
1721695200000|2024-07-23 00:40:00|4.35|2.75|4.37|2.77|4.37|2.77|4.35|2.75|0
1721695500000|2024-07-23 00:45:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1721695800000|2024-07-23 00:50:00|4.37|2.77|4.36|2.76|4.37|2.77|4.36|2.76|0
1721696400000|2024-07-23 01:00:00|4.35|2.75|4.36|2.76|4.36|2.76|4.35|2.75|0
1721697000000|2024-07-23 01:10:00|4.35|2.75|4.34|2.74|4.36|2.76|4.34|2.74|0
1721697300000|2024-07-23 01:15:00|4.35|2.75|4.35|2.75|4.35|2.75|4.34|2.74|0
1721697600000|2024-07-23 01:20:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1721698200000|2024-07-23 01:30:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1721698500000|2024-07-23 01:35:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1721698800000|2024-07-23 01:40:00|4.35|2.75|4.35|2.75|4.35|2.75|4.35|2.75|0
1721699400000|2024-07-23 01:50:00|4.36|2.76|4.35|2.75|4.36|2.76|4.35|2.75|0
1721699700000|2024-07-23 01:55:00|4.34|2.74|4.34|2.74|4.34|2.74|4.34|2.74|0
1721700300000|2024-07-23 02:05:00|4.35|2.75|4.47|2.87|4.47|2.87|4.34|2.74|0
1721700600000|2024-07-23 02:10:00|4.6|3|4.61|3.01|4.62|3.02|4.6|3|0
1721700900000|2024-07-23 02:15:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1721701200000|2024-07-23 02:20:00|4.61|3.01|4.61|3.01|4.61|3.01|4.61|3.01|0
1721701500000|2024-07-23 02:25:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1721701800000|2024-07-23 02:30:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1721702100000|2024-07-23 02:35:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1721702400000|2024-07-23 02:40:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1721703600000|2024-07-23 03:00:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1721703900000|2024-07-23 03:05:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1721704200000|2024-07-23 03:10:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1721704500000|2024-07-23 03:15:00|4.62|3.02|4.63|3.03|4.64|3.04|4.62|3.02|0
1721704800000|2024-07-23 03:20:00|4.62|3.02|4.64|3.04|4.64|3.04|4.62|3.02|0
1721705100000|2024-07-23 03:25:00|4.63|3.03|4.62|3.02|4.64|3.04|4.62|3.02|0
1721705400000|2024-07-23 03:30:00|4.63|3.03|4.63|3.03|4.63|3.03|4.63|3.03|0
1721706300000|2024-07-23 03:45:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1721706600000|2024-07-23 03:50:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1721706900000|2024-07-23 03:55:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1721707200000|2024-07-23 04:00:00|4.61|3.01|4.61|3.01|4.62|3.02|4.61|3.01|0
1721707800000|2024-07-23 04:10:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1721708100000|2024-07-23 04:15:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1721708700000|2024-07-23 04:25:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1721710200000|2024-07-23 04:50:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1721710500000|2024-07-23 04:55:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1721710800000|2024-07-23 05:00:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1721711400000|2024-07-23 05:10:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1721711700000|2024-07-23 05:15:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1721712000000|2024-07-23 05:20:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1721712300000|2024-07-23 05:25:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1721712600000|2024-07-23 05:30:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1721713500000|2024-07-23 05:45:00|4.61|3.01|4.62|3.02|4.63|3.03|4.61|3.01|0
1721713800000|2024-07-23 05:50:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1721714400000|2024-07-23 06:00:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1721714700000|2024-07-23 06:05:00|4.62|3.02|4.62|3.02|4.62|3.02|4.61|3.01|0
1721715000000|2024-07-23 06:10:00|4.63|3.03|4.64|3.04|4.65|3.05|4.63|3.03|0
1721715300000|2024-07-23 06:15:00|4.65|3.05|4.52|2.92|4.65|3.05|4.49|2.89|0
1721715600000|2024-07-23 06:20:00|4.53|2.93|4.52|2.92|4.53|2.93|4.52|2.92|0
1721715900000|2024-07-23 06:25:00|4.53|2.93|4.53|2.93|4.54|2.94|4.52|2.92|0
1721716200000|2024-07-23 06:30:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1721716500000|2024-07-23 06:35:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1721716800000|2024-07-23 06:40:00|4.53|2.93|4.51|2.91|4.53|2.93|4.51|2.91|0
1721717100000|2024-07-23 06:45:00|4.5|2.9|4.5|2.9|4.51|2.91|4.5|2.9|0
1721717400000|2024-07-23 06:50:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1721717700000|2024-07-23 06:55:00|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1721718000000|2024-07-23 07:00:00|4.5|2.9|4.59|2.99|4.6|3|4.49|2.89|0
1721718300000|2024-07-23 07:05:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1721718600000|2024-07-23 07:10:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1721718900000|2024-07-23 07:15:00|4.61|3.01|4.62|3.02|4.62|3.02|4.6|3|0
1721719200000|2024-07-23 07:20:00|4.61|3.01|4.63|3.03|4.64|3.04|4.61|3.01|0
1721719500000|2024-07-23 07:25:00|4.64|3.04|4.65|3.05|4.65|3.05|4.63|3.03|0
1721719800000|2024-07-23 07:30:00|4.64|3.04|4.59|2.99|4.65|3.05|4.59|2.99|0
1721720100000|2024-07-23 07:35:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1721720400000|2024-07-23 07:40:00|4.62|3.02|4.59|2.99|4.62|3.02|4.59|2.99|0
1721720700000|2024-07-23 07:45:00|4.58|2.98|4.6|3|4.6|3|4.58|2.98|0
1721721000000|2024-07-23 07:50:00|4.61|3.01|4.61|3.01|4.62|3.02|4.6|3|0
1721721300000|2024-07-23 07:55:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1721721600000|2024-07-23 08:00:00|4.63|3.03|4.63|3.03|4.63|3.03|4.62|3.02|0
1721721900000|2024-07-23 08:05:00|4.64|3.04|4.62|3.02|4.64|3.04|4.61|3.01|0
1721722200000|2024-07-23 08:10:00|4.61|3.01|4.59|2.99|4.62|3.02|4.59|2.99|0
1721722500000|2024-07-23 08:15:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1721722800000|2024-07-23 08:20:00|4.61|3.01|4.61|3.01|4.62|3.02|4.6|3|0
1721723100000|2024-07-23 08:25:00|4.6|3|4.61|3.01|4.61|3.01|4.6|3|0
1721723400000|2024-07-23 08:30:00|4.6|3|4.59|2.99|4.61|3.01|4.59|2.99|0
1721723700000|2024-07-23 08:35:00|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1721724000000|2024-07-23 08:40:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1721724300000|2024-07-23 08:45:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721724600000|2024-07-23 08:50:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721725200000|2024-07-23 09:00:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1721725500000|2024-07-23 09:05:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1721725800000|2024-07-23 09:10:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1721726100000|2024-07-23 09:15:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1721726400000|2024-07-23 09:20:00|4.54|2.94|4.52|2.92|4.54|2.94|4.51|2.91|0
1721726700000|2024-07-23 09:25:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1721727000000|2024-07-23 09:30:00|4.51|2.91|4.51|2.91|4.52|2.92|4.51|2.91|0
1721727300000|2024-07-23 09:35:00|4.52|2.92|4.52|2.92|4.52|2.92|4.51|2.91|0
1721727600000|2024-07-23 09:40:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1721727900000|2024-07-23 09:45:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1721728200000|2024-07-23 09:50:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1721728800000|2024-07-23 10:00:00|4.53|2.93|4.52|2.92|4.53|2.93|4.52|2.92|0
1721729100000|2024-07-23 10:05:00|4.66|3.06|4.59|2.99|4.66|3.06|4.59|2.99|0
1721729400000|2024-07-23 10:10:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1721729700000|2024-07-23 10:15:00|4.5|2.9|4.54|2.94|4.55|2.95|4.5|2.9|0
1721730000000|2024-07-23 10:20:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1721730300000|2024-07-23 10:25:00|4.53|2.93|4.52|2.92|4.54|2.94|4.52|2.92|0
1721730600000|2024-07-23 10:30:00|4.51|2.91|4.51|2.91|4.51|2.91|4.51|2.91|0
1721731200000|2024-07-23 10:40:00|4.52|2.92|4.53|2.93|4.53|2.93|4.51|2.91|0
1721731500000|2024-07-23 10:45:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1721731800000|2024-07-23 10:50:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1721732100000|2024-07-23 10:55:00|4.51|2.91|4.51|2.91|4.52|2.92|4.5|2.9|0
1721732400000|2024-07-23 11:00:00|4.52|2.92|4.5|2.9|4.52|2.92|4.5|2.9|0
1721733000000|2024-07-23 11:10:00|4.51|2.91|4.5|2.9|4.51|2.91|4.5|2.9|0
1721733300000|2024-07-23 11:15:00|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1721733600000|2024-07-23 11:20:00|4.5|2.9|4.5|2.9|4.5|2.9|4.49|2.89|0
1721733900000|2024-07-23 11:25:00|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1721734200000|2024-07-23 11:30:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1721734500000|2024-07-23 11:35:00|4.49|2.89|4.49|2.89|4.5|2.9|4.48|2.88|0
1721734800000|2024-07-23 11:40:00|4.48|2.88|4.5|2.9|4.5|2.9|4.48|2.88|0
1721735100000|2024-07-23 11:45:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1721735400000|2024-07-23 11:50:00|4.51|2.91|4.5|2.9|4.51|2.91|4.49|2.89|0
1721735700000|2024-07-23 11:55:00|4.49|2.89|4.49|2.89|4.5|2.9|4.49|2.89|0
1721736000000|2024-07-23 12:00:00|4.5|2.9|4.5|2.9|4.5|2.9|4.49|2.89|0
1721736300000|2024-07-23 12:05:00|4.51|2.91|4.5|2.9|4.51|2.91|4.5|2.9|0
1721736600000|2024-07-23 12:10:00|4.51|2.91|4.51|2.91|4.51|2.91|4.5|2.9|0
1721737200000|2024-07-23 12:20:00|4.52|2.92|4.54|2.94|4.54|2.94|4.52|2.92|0
1721737500000|2024-07-23 12:25:00|4.55|2.95|4.54|2.94|4.55|2.95|4.53|2.93|0
1721737800000|2024-07-23 12:30:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721738100000|2024-07-23 12:35:00|4.57|2.97|4.55|2.95|4.57|2.97|4.55|2.95|0
1721738400000|2024-07-23 12:40:00|4.56|2.96|4.53|2.93|4.56|2.96|4.53|2.93|0
1721738700000|2024-07-23 12:45:00|4.54|2.94|4.52|2.92|4.54|2.94|4.52|2.92|0
1721739000000|2024-07-23 12:50:00|4.53|2.93|4.53|2.93|4.53|2.93|4.52|2.92|0
1721739300000|2024-07-23 12:55:00|4.54|2.94|4.52|2.92|4.54|2.94|4.52|2.92|0
1721739600000|2024-07-23 13:00:00|4.53|2.93|4.51|2.91|4.53|2.93|4.51|2.91|0
1721739900000|2024-07-23 13:05:00|4.52|2.92|4.52|2.92|4.52|2.92|4.51|2.91|0
1721740200000|2024-07-23 13:10:00|4.53|2.93|4.55|2.95|4.55|2.95|4.52|2.92|0
1721740500000|2024-07-23 13:15:00|4.54|2.94|4.52|2.92|4.55|2.95|4.52|2.92|0
1721740800000|2024-07-23 13:20:00|4.53|2.93|4.53|2.93|4.53|2.93|4.52|2.92|0
1721741100000|2024-07-23 13:25:00|4.52|2.92|4.53|2.93|4.54|2.94|4.52|2.92|0
1721741400000|2024-07-23 13:30:00|4.52|2.92|4.52|2.92|4.56|2.96|4.51|2.91|0
1721741700000|2024-07-23 13:35:00|4.53|2.93|4.5|2.9|4.55|2.95|4.5|2.9|0
1721742000000|2024-07-23 13:40:00|4.49|2.89|4.47|2.87|4.5|2.9|4.47|2.87|0
1721742300000|2024-07-23 13:45:00|4.48|2.88|4.46|2.86|4.49|2.89|4.45|2.85|0
1721742600000|2024-07-23 13:50:00|4.47|2.87|4.5|2.9|4.51|2.91|4.46|2.86|0
1721742900000|2024-07-23 13:55:00|4.49|2.89|4.47|2.87|4.49|2.89|4.46|2.86|0
1721743200000|2024-07-23 14:00:00|4.46|2.86|4.46|2.86|4.48|2.88|4.45|2.85|0
1721743500000|2024-07-23 14:05:00|4.45|2.85|4.44|2.84|4.46|2.86|4.42|2.82|0
1721743800000|2024-07-23 14:10:00|4.43|2.83|4.52|2.92|4.6|3|4.43|2.83|0
1721744100000|2024-07-23 14:15:00|4.53|2.93|4.51|2.91|4.53|2.93|4.51|2.91|0
1721744400000|2024-07-23 14:20:00|4.52|2.92|4.52|2.92|4.52|2.92|4.49|2.89|0
1721744700000|2024-07-23 14:25:00|4.53|2.93|4.52|2.92|4.53|2.93|4.5|2.9|0
1721745000000|2024-07-23 14:30:00|4.51|2.91|4.52|2.92|4.53|2.93|4.51|2.91|0
1721745300000|2024-07-23 14:35:00|4.51|2.91|4.54|2.94|4.55|2.95|4.51|2.91|0
1721745600000|2024-07-23 14:40:00|4.55|2.95|4.55|2.95|4.55|2.95|4.53|2.93|0
1721745900000|2024-07-23 14:45:00|4.56|2.96|4.51|2.91|4.6|3|4.49|2.89|0
1721746200000|2024-07-23 14:50:00|4.5|2.9|4.52|2.92|4.53|2.93|4.5|2.9|0
1721746500000|2024-07-23 14:55:00|4.51|2.91|4.49|2.89|4.52|2.92|4.48|2.88|0
1721746800000|2024-07-23 15:00:00|4.48|2.88|4.46|2.86|4.48|2.88|4.46|2.86|0
1721747100000|2024-07-23 15:05:00|4.47|2.87|4.44|2.84|4.51|2.91|4.44|2.84|0
1721747400000|2024-07-23 15:10:00|4.43|2.83|4.4|2.8|4.44|2.84|4.4|2.8|0
1721747700000|2024-07-23 15:15:00|4.39|2.79|4.39|2.79|4.4|2.8|4.38|2.78|0
1721748000000|2024-07-23 15:20:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1721748300000|2024-07-23 15:25:00|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1721748600000|2024-07-23 15:30:00|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1721748900000|2024-07-23 15:35:00|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1721749200000|2024-07-23 15:40:00|4.39|2.79|4.4|2.8|4.4|2.8|4.39|2.79|0
1721749500000|2024-07-23 15:45:00|4.39|2.79|4.39|2.79|4.41|2.81|4.39|2.79|0
1721749800000|2024-07-23 15:50:00|4.4|2.8|4.41|2.81|4.42|2.82|4.39|2.79|0
1721750100000|2024-07-23 15:55:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1721750400000|2024-07-23 16:00:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1721750700000|2024-07-23 16:05:00|4.42|2.82|4.41|2.81|4.43|2.83|4.4|2.8|0
1721751000000|2024-07-23 16:10:00|4.42|2.82|4.4|2.8|4.42|2.82|4.4|2.8|0
1721751300000|2024-07-23 16:15:00|4.41|2.81|4.41|2.81|4.42|2.82|4.4|2.8|0
1721751600000|2024-07-23 16:20:00|4.42|2.82|4.48|2.88|4.49|2.89|4.42|2.82|0
1721751900000|2024-07-23 16:25:00|4.49|2.89|4.47|2.87|4.5|2.9|4.47|2.87|0
1721752200000|2024-07-23 16:30:00|4.48|2.88|4.49|2.89|4.49|2.89|4.47|2.87|0
1721752500000|2024-07-23 16:35:00|4.48|2.88|4.5|2.9|4.5|2.9|4.47|2.87|0
1721752800000|2024-07-23 16:40:00|4.49|2.89|4.49|2.89|4.5|2.9|4.48|2.88|0
1721753100000|2024-07-23 16:45:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1721753400000|2024-07-23 16:50:00|4.49|2.89|4.48|2.88|4.5|2.9|4.48|2.88|0
1721753700000|2024-07-23 16:55:00|4.49|2.89|4.5|2.9|4.52|2.92|4.49|2.89|0
1721754000000|2024-07-23 17:00:00|4.51|2.91|4.48|2.88|4.51|2.91|4.48|2.88|0
1721754300000|2024-07-23 17:05:00|4.49|2.89|4.5|2.9|4.51|2.91|4.48|2.88|0
1721754600000|2024-07-23 17:10:00|4.51|2.91|4.51|2.91|4.52|2.92|4.49|2.89|0
1721754900000|2024-07-23 17:15:00|4.5|2.9|4.5|2.9|4.51|2.91|4.49|2.89|0
1721755200000|2024-07-23 17:20:00|4.49|2.89|4.49|2.89|4.5|2.9|4.48|2.88|0
1721755500000|2024-07-23 17:25:00|4.48|2.88|4.49|2.89|4.49|2.89|4.47|2.87|0
1721755800000|2024-07-23 17:30:00|4.5|2.9|4.51|2.91|4.52|2.92|4.48|2.88|0
1721756100000|2024-07-23 17:35:00|4.5|2.9|4.5|2.9|4.5|2.9|4.49|2.89|0
1721756400000|2024-07-23 17:40:00|4.49|2.89|4.5|2.9|4.51|2.91|4.49|2.89|0
1721756700000|2024-07-23 17:45:00|4.49|2.89|4.48|2.88|4.5|2.9|4.48|2.88|0
1721757000000|2024-07-23 17:50:00|4.47|2.87|4.46|2.86|4.48|2.88|4.46|2.86|0
1721757300000|2024-07-23 17:55:00|4.47|2.87|4.46|2.86|4.47|2.87|4.45|2.85|0
1721757600000|2024-07-23 18:00:00|4.45|2.85|4.45|2.85|4.46|2.86|4.44|2.84|0
1721757900000|2024-07-23 18:05:00|4.46|2.86|4.44|2.84|4.46|2.86|4.44|2.84|0
1721758200000|2024-07-23 18:10:00|4.45|2.85|4.45|2.85|4.46|2.86|4.44|2.84|0
1721758500000|2024-07-23 18:15:00|4.44|2.84|4.45|2.85|4.46|2.86|4.44|2.84|0
1721758800000|2024-07-23 18:20:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1721759100000|2024-07-23 18:25:00|4.46|2.86|4.48|2.88|4.5|2.9|4.45|2.85|0
1721759400000|2024-07-23 18:30:00|4.47|2.87|4.47|2.87|4.48|2.88|4.47|2.87|0
1721759700000|2024-07-23 18:35:00|4.46|2.86|4.45|2.85|4.46|2.86|4.45|2.85|0
1721760000000|2024-07-23 18:40:00|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1721760300000|2024-07-23 18:45:00|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1721760600000|2024-07-23 18:50:00|4.48|2.88|4.47|2.87|4.48|2.88|4.46|2.86|0
1721760900000|2024-07-23 18:55:00|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1721761200000|2024-07-23 19:00:00|4.47|2.87|4.47|2.87|4.47|2.87|4.46|2.86|0
1721761500000|2024-07-23 19:05:00|4.48|2.88|4.47|2.87|4.48|2.88|4.46|2.86|0
1721761800000|2024-07-23 19:10:00|4.46|2.86|4.46|2.86|4.47|2.87|4.46|2.86|0
1721762100000|2024-07-23 19:15:00|4.47|2.87|4.41|2.81|4.48|2.88|4.41|2.81|0
1721762400000|2024-07-23 19:20:00|4.4|2.8|4.38|2.78|4.4|2.8|4.38|2.78|0
1721762700000|2024-07-23 19:25:00|4.39|2.79|4.39|2.79|4.39|2.79|4.38|2.78|0
1721763000000|2024-07-23 19:30:00|4.4|2.8|4.4|2.8|4.41|2.81|4.39|2.79|0
1721763300000|2024-07-23 19:35:00|4.41|2.81|4.42|2.82|4.42|2.82|4.4|2.8|0
1721763600000|2024-07-23 19:40:00|4.43|2.83|4.45|2.85|4.47|2.87|4.42|2.82|0
1721763900000|2024-07-23 19:45:00|4.44|2.84|4.42|2.82|4.45|2.85|4.38|2.78|0
1721764200000|2024-07-23 19:50:00|4.41|2.81|4.49|2.89|4.49|2.89|4.41|2.81|0
1721764500000|2024-07-23 19:55:00|4.5|2.9|4.47|2.87|4.5|2.9|4.47|2.87|0
1721764800000|2024-07-23 20:00:00|4.46|2.86|4.42|2.82|4.5|2.9|4.4|2.8|0
1721765100000|2024-07-23 20:05:00|4.43|2.83|4.46|2.86|4.46|2.86|4.42|2.82|0
1721765400000|2024-07-23 20:10:00|4.47|2.87|4.49|2.89|4.49|2.89|4.47|2.87|0
1721765700000|2024-07-23 20:15:00|4.69|2.69|4.67|2.67|4.69|2.69|4.67|2.67|0
1721766000000|2024-07-23 20:20:00|4.66|2.66|4.65|2.65|4.66|2.66|4.65|2.65|0
1721766300000|2024-07-23 20:25:00|4.64|2.64|4.64|2.64|4.65|2.65|4.64|2.64|0
1721766600000|2024-07-23 20:30:00|4.65|2.65|4.63|2.63|4.66|2.66|4.63|2.63|0
1721766900000|2024-07-23 20:35:00|4.62|2.62|4.63|2.63|4.63|2.63|4.62|2.62|0
1721767200000|2024-07-23 20:40:00|4.64|2.64|4.63|2.63|4.64|2.64|4.63|2.63|0
1721767500000|2024-07-23 20:45:00|4.64|2.64|4.63|2.63|4.64|2.64|4.63|2.63|0
1721767800000|2024-07-23 20:50:00|4.64|2.64|4.64|2.64|4.64|2.64|4.63|2.63|0
1721768100000|2024-07-23 20:55:00|4.65|2.65|4.65|2.65|4.65|2.65|4.65|2.65|0
1721768400000|2024-07-23 21:00:00|4.66|2.66|4.65|2.65|4.66|2.66|4.65|2.65|0
1721768700000|2024-07-23 21:05:00|4.66|2.66|4.66|2.66|4.66|2.66|4.65|2.65|0
1721769300000|2024-07-23 21:15:00|4.67|2.67|4.67|2.67|4.67|2.67|4.66|2.66|0
1721769600000|2024-07-23 21:20:00|4.68|2.68|4.68|2.68|4.68|2.68|4.68|2.68|0
1721769900000|2024-07-23 21:25:00|4.67|2.67|4.68|2.68|4.68|2.68|4.67|2.67|0
1721770200000|2024-07-23 21:30:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1721770500000|2024-07-23 21:35:00|4.69|2.69|4.69|2.69|4.69|2.69|4.68|2.68|0
1721771100000|2024-07-23 21:45:00|4.7|2.7|4.71|2.71|4.71|2.71|4.7|2.7|0
1721771700000|2024-07-23 21:55:00|4.72|2.72|4.72|2.72|4.72|2.72|4.71|2.71|0
1721772000000|2024-07-23 22:00:00|4.79|2.79|4.78|2.78|4.81|2.81|4.76|2.76|0
1721772300000|2024-07-23 22:05:00|4.79|2.79|4.77|2.77|4.8|2.8|4.77|2.77|0
1721772600000|2024-07-23 22:10:00|4.76|2.76|4.77|2.77|4.78|2.78|4.76|2.76|0
1721772900000|2024-07-23 22:15:00|4.78|2.78|4.8|2.8|4.8|2.8|4.78|2.78|0
1721773200000|2024-07-23 22:20:00|4.81|2.81|4.81|2.81|4.82|2.82|4.78|2.78|0
1721773500000|2024-07-23 22:25:00|4.82|2.82|4.8|2.8|4.82|2.82|4.8|2.8|0
1721773800000|2024-07-23 22:30:00|4.79|2.79|4.78|2.78|4.8|2.8|4.77|2.77|0
1721774100000|2024-07-23 22:35:00|4.77|2.77|4.77|2.77|4.77|2.77|4.77|2.77|0
1721774400000|2024-07-23 22:40:00|4.76|2.76|4.76|2.76|4.77|2.77|4.76|2.76|0
1721774700000|2024-07-23 22:45:00|4.77|2.77|4.77|2.77|4.78|2.78|4.76|2.76|0
1721775300000|2024-07-23 22:55:00|4.78|2.78|4.78|2.78|4.78|2.78|4.77|2.77|0
1721775600000|2024-07-23 23:00:00|4.79|2.79|4.8|2.8|4.8|2.8|4.78|2.78|0
1721775900000|2024-07-23 23:05:00|4.79|2.79|4.79|2.79|4.8|2.8|4.78|2.78|0
1721776200000|2024-07-23 23:10:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1721776800000|2024-07-23 23:20:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1721777100000|2024-07-23 23:25:00|4.8|2.8|4.79|2.79|4.8|2.8|4.79|2.79|0
1721777400000|2024-07-23 23:30:00|4.8|2.8|4.79|2.79|4.8|2.8|4.79|2.79|0
1721777700000|2024-07-23 23:35:00|4.8|2.8|4.8|2.8|4.8|2.8|4.79|2.79|0
1721778000000|2024-07-23 23:40:00|4.79|2.79|4.79|2.79|4.8|2.8|4.78|2.78|0
1721778300000|2024-07-23 23:45:00|4.78|2.78|4.79|2.79|4.79|2.79|4.78|2.78|0
1721778600000|2024-07-23 23:50:00|4.8|2.8|4.8|2.8|4.8|2.8|4.79|2.79|0
1721778900000|2024-07-23 23:55:00|4.79|2.79|4.8|2.8|4.8|2.8|4.79|2.79|0
1721779200000|2024-07-24 00:00:00|4.79|2.79|4.79|2.79|4.8|2.8|4.79|2.79|0
1721779500000|2024-07-24 00:05:00|4.78|2.78|4.78|2.78|4.78|2.78|4.78|2.78|0
1721779800000|2024-07-24 00:10:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1721780100000|2024-07-24 00:15:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1721780700000|2024-07-24 00:25:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1721781000000|2024-07-24 00:30:00|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1721781300000|2024-07-24 00:35:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1721781600000|2024-07-24 00:40:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1721781900000|2024-07-24 00:45:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721782200000|2024-07-24 00:50:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721782800000|2024-07-24 01:00:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721783100000|2024-07-24 01:05:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721783700000|2024-07-24 01:15:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721784000000|2024-07-24 01:20:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721784300000|2024-07-24 01:25:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1721784900000|2024-07-24 01:35:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1721785200000|2024-07-24 01:40:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1721785500000|2024-07-24 01:45:00|4.56|2.96|4.56|2.96|4.57|2.97|4.55|2.95|0
1721785800000|2024-07-24 01:50:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1721786100000|2024-07-24 01:55:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721786700000|2024-07-24 02:05:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1721787000000|2024-07-24 02:10:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1721787300000|2024-07-24 02:15:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721787600000|2024-07-24 02:20:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721787900000|2024-07-24 02:25:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1721788500000|2024-07-24 02:35:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1721789100000|2024-07-24 02:45:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1721789700000|2024-07-24 02:55:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721790000000|2024-07-24 03:00:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1721790300000|2024-07-24 03:05:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1721791200000|2024-07-24 03:20:00|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1721791500000|2024-07-24 03:25:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1721791800000|2024-07-24 03:30:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1721792100000|2024-07-24 03:35:00|4.58|2.98|4.58|2.98|4.59|2.99|4.58|2.98|0
1721792400000|2024-07-24 03:40:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1721793900000|2024-07-24 04:05:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1721794200000|2024-07-24 04:10:00|4.58|2.98|4.63|3.03|4.63|3.03|4.58|2.98|0
1721794500000|2024-07-24 04:15:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1721794800000|2024-07-24 04:20:00|4.65|3.05|4.32|2.72|4.69|3.09|4.03|2.43|0
1721795100000|2024-07-24 04:25:00|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1721795700000|2024-07-24 04:35:00|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1721796000000|2024-07-24 04:40:00|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1721796300000|2024-07-24 04:45:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1721796900000|2024-07-24 04:55:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1721797200000|2024-07-24 05:00:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1721797500000|2024-07-24 05:05:00|4.3|2.7|4.3|2.7|4.31|2.71|4.3|2.7|0
1721797800000|2024-07-24 05:10:00|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1721798100000|2024-07-24 05:15:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1721798400000|2024-07-24 05:20:00|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1721798700000|2024-07-24 05:25:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1721799000000|2024-07-24 05:30:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1721799300000|2024-07-24 05:35:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1721799900000|2024-07-24 05:45:00|4.28|2.68|4.28|2.68|4.29|2.69|4.27|2.67|0
1721800200000|2024-07-24 05:50:00|4.29|2.69|4.29|2.69|4.32|2.72|4.26|2.66|0
1721800500000|2024-07-24 05:55:00|4.3|2.7|4.3|2.7|4.3|2.7|4.29|2.69|0
1721800800000|2024-07-24 06:00:00|4.29|2.69|4.31|2.71|4.31|2.71|4.29|2.69|0
1721801100000|2024-07-24 06:05:00|4.3|2.7|4.29|2.69|4.3|2.7|4.28|2.68|0
1721801400000|2024-07-24 06:10:00|4.3|2.7|4.31|2.71|4.32|2.72|4.29|2.69|0
1721801700000|2024-07-24 06:15:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1721802000000|2024-07-24 06:20:00|4.31|2.71|4.3|2.7|4.32|2.72|4.3|2.7|0
1721802300000|2024-07-24 06:25:00|4.31|2.71|4.2|2.6|4.4|2.8|4.14|2.54|0
1721802600000|2024-07-24 06:30:00|4.21|2.61|4.23|2.63|4.24|2.64|4.2|2.6|0
1721802900000|2024-07-24 06:35:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1721803200000|2024-07-24 06:40:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1721803500000|2024-07-24 06:45:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1721803800000|2024-07-24 06:50:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1721804100000|2024-07-24 06:55:00|4.21|2.61|4.22|2.62|4.23|2.63|4.21|2.61|0
1721804400000|2024-07-24 07:00:00|4.23|2.63|4.21|2.61|4.23|2.63|4.21|2.61|0
1721804700000|2024-07-24 07:05:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1721805000000|2024-07-24 07:10:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1721805300000|2024-07-24 07:15:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1721805600000|2024-07-24 07:20:00|4.18|2.58|4.19|2.59|4.2|2.6|4.18|2.58|0
1721805900000|2024-07-24 07:25:00|4.2|2.6|4.2|2.6|4.21|2.61|4.19|2.59|0
1721806200000|2024-07-24 07:30:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1721806500000|2024-07-24 07:35:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1721806800000|2024-07-24 07:40:00|4.2|2.6|4.21|2.61|4.21|2.61|4.19|2.59|0
1721807100000|2024-07-24 07:45:00|4.2|2.6|4.21|2.61|4.22|2.62|4.2|2.6|0
1721807400000|2024-07-24 07:50:00|4.2|2.6|4.23|2.63|4.23|2.63|4.2|2.6|0
1721807700000|2024-07-24 07:55:00|4.22|2.62|4.23|2.63|4.23|2.63|4.21|2.61|0
1721808000000|2024-07-24 08:00:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1721808600000|2024-07-24 08:10:00|4.23|2.63|4.24|2.64|4.24|2.64|4.22|2.62|0
1721808900000|2024-07-24 08:15:00|4.25|2.65|4.25|2.65|4.26|2.66|4.23|2.63|0
1721809200000|2024-07-24 08:20:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1721809500000|2024-07-24 08:25:00|4.26|2.66|4.26|2.66|4.26|2.66|4.25|2.65|0
1721809800000|2024-07-24 08:30:00|4.27|2.67|4.25|2.65|4.27|2.67|4.25|2.65|0
1721810100000|2024-07-24 08:35:00|4.26|2.66|4.23|2.63|4.26|2.66|4.23|2.63|0
1721810400000|2024-07-24 08:40:00|4.22|2.62|4.21|2.61|4.23|2.63|4.21|2.61|0
1721811000000|2024-07-24 08:50:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1721811300000|2024-07-24 08:55:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1721811600000|2024-07-24 09:00:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1721811900000|2024-07-24 09:05:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1721812200000|2024-07-24 09:10:00|4.2|2.6|4.22|2.62|4.22|2.62|4.2|2.6|0
1721812500000|2024-07-24 09:15:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1721812800000|2024-07-24 09:20:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1721813100000|2024-07-24 09:25:00|4.24|2.64|4.24|2.64|4.25|2.65|4.23|2.63|0
1721813400000|2024-07-24 09:30:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1721813700000|2024-07-24 09:35:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1721814000000|2024-07-24 09:40:00|4.25|2.65|4.23|2.63|4.25|2.65|4.23|2.63|0
1721814300000|2024-07-24 09:45:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1721814600000|2024-07-24 09:50:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1721814900000|2024-07-24 09:55:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1721815200000|2024-07-24 10:00:00|4.23|2.63|4.21|2.61|4.23|2.63|4.21|2.61|0
1721815800000|2024-07-24 10:10:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1721816100000|2024-07-24 10:15:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1721816400000|2024-07-24 10:20:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1721816700000|2024-07-24 10:25:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1721817000000|2024-07-24 10:30:00|4.19|2.59|4.2|2.6|4.21|2.61|4.19|2.59|0
1721817300000|2024-07-24 10:35:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1721817600000|2024-07-24 10:40:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1721817900000|2024-07-24 10:45:00|4.21|2.61|4.19|2.59|4.21|2.61|4.12|2.52|0
1721818200000|2024-07-24 10:50:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1721818500000|2024-07-24 10:55:00|4.17|2.57|4.19|2.59|4.19|2.59|4.17|2.57|0
1721818800000|2024-07-24 11:00:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1721819100000|2024-07-24 11:05:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1721819400000|2024-07-24 11:10:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1721819700000|2024-07-24 11:15:00|4.15|2.55|4.13|2.53|4.15|2.55|4.13|2.53|0
1721820000000|2024-07-24 11:20:00|4.14|2.54|4.12|2.52|4.14|2.54|4.12|2.52|0
1721820300000|2024-07-24 11:25:00|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1721820600000|2024-07-24 11:30:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1721820900000|2024-07-24 11:35:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1721821200000|2024-07-24 11:40:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1721821500000|2024-07-24 11:45:00|4.13|2.53|4.14|2.54|4.15|2.55|4.13|2.53|0
1721821800000|2024-07-24 11:50:00|4.15|2.55|4.13|2.53|4.15|2.55|4.13|2.53|0
1721822100000|2024-07-24 11:55:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1721822400000|2024-07-24 12:00:00|4.15|2.55|4.15|2.55|4.15|2.55|4.14|2.54|0
1721822700000|2024-07-24 12:05:00|4.14|2.54|4.16|2.56|4.16|2.56|4.14|2.54|0
1721823000000|2024-07-24 12:10:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1721823300000|2024-07-24 12:15:00|4.17|2.57|4.18|2.58|4.18|2.58|4.17|2.57|0
1721823600000|2024-07-24 12:20:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1721823900000|2024-07-24 12:25:00|4.19|2.59|4.2|2.6|4.2|2.6|4.18|2.58|0
1721824200000|2024-07-24 12:30:00|4.19|2.59|4.2|2.6|4.2|2.6|4.18|2.58|0
1721824500000|2024-07-24 12:35:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1721824800000|2024-07-24 12:40:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1721825100000|2024-07-24 12:45:00|4.2|2.6|4.21|2.61|4.22|2.62|4.2|2.6|0
1721825400000|2024-07-24 12:50:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1721825700000|2024-07-24 12:55:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1721826000000|2024-07-24 13:00:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1721826300000|2024-07-24 13:05:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1721826600000|2024-07-24 13:10:00|4.21|2.61|4.19|2.59|4.21|2.61|4.19|2.59|0
1721826900000|2024-07-24 13:15:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1721827200000|2024-07-24 13:20:00|4.19|2.59|4.21|2.61|4.21|2.61|4.19|2.59|0
1721827500000|2024-07-24 13:25:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1721827800000|2024-07-24 13:30:00|4.2|2.6|4.23|2.63|4.24|2.64|4.17|2.57|0
1721828100000|2024-07-24 13:35:00|4.24|2.64|4.19|2.59|4.25|2.65|4.06|2.46|0
1721828400000|2024-07-24 13:40:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1721828700000|2024-07-24 13:45:00|4.22|2.62|4.24|2.64|4.25|2.65|4.21|2.61|0
1721829000000|2024-07-24 13:50:00|4.25|2.65|4.33|2.73|4.34|2.74|4.23|2.63|0
1721829300000|2024-07-24 13:55:00|4.34|2.74|4.35|2.75|4.37|2.77|4.33|2.73|0
1721829600000|2024-07-24 14:00:00|4.36|2.76|4.38|2.78|4.38|2.78|4.34|2.74|0
1721829900000|2024-07-24 14:05:00|4.37|2.77|4.38|2.78|4.39|2.79|4.36|2.76|0
1721830200000|2024-07-24 14:10:00|4.37|2.77|4.42|2.82|4.42|2.82|4.37|2.77|0
1721830500000|2024-07-24 14:15:00|4.41|2.81|4.41|2.81|4.43|2.83|4.4|2.8|0
1721830800000|2024-07-24 14:20:00|4.42|2.82|4.36|2.76|4.42|2.82|4.26|2.66|0
1721831100000|2024-07-24 14:25:00|4.35|2.75|4.35|2.75|4.37|2.77|4.34|2.74|0
1721831400000|2024-07-24 14:30:00|4.34|2.74|4.37|2.77|4.37|2.77|4.34|2.74|0
1721831700000|2024-07-24 14:35:00|4.36|2.76|4.33|2.73|4.38|2.78|4.33|2.73|0
1721832000000|2024-07-24 14:40:00|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1721832300000|2024-07-24 14:45:00|4.34|2.74|4.36|2.76|4.39|2.79|4.33|2.73|0
1721832600000|2024-07-24 14:50:00|4.37|2.77|4.37|2.77|4.37|2.77|4.36|2.76|0
1721832900000|2024-07-24 14:55:00|4.36|2.76|4.36|2.76|4.37|2.77|4.35|2.75|0
1721833200000|2024-07-24 15:00:00|4.35|2.75|4.39|2.79|4.39|2.79|4.35|2.75|0
1721833500000|2024-07-24 15:05:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1721833800000|2024-07-24 15:10:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1721834100000|2024-07-24 15:15:00|4.38|2.78|4.41|2.81|4.41|2.81|4.38|2.78|0
1721834400000|2024-07-24 15:20:00|4.42|2.82|4.44|2.84|4.44|2.84|4.41|2.81|0
1721834700000|2024-07-24 15:25:00|4.43|2.83|4.41|2.81|4.43|2.83|4.4|2.8|0
1721835000000|2024-07-24 15:30:00|4.4|2.8|4.34|2.74|4.41|2.81|4.33|2.73|0
1721835300000|2024-07-24 15:35:00|4.35|2.75|4.37|2.77|4.38|2.78|4.33|2.73|0
1721835600000|2024-07-24 15:40:00|4.38|2.78|4.61|3.01|4.61|3.01|4.37|2.77|0
1721835900000|2024-07-24 15:45:00|4.62|3.02|4.62|3.02|4.63|3.03|4.61|3.01|0
1721836200000|2024-07-24 15:50:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1721836500000|2024-07-24 15:55:00|4.61|3.01|4.63|3.03|4.64|3.04|4.61|3.01|0
1721836800000|2024-07-24 16:00:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1721837100000|2024-07-24 16:05:00|4.65|3.05|4.65|3.05|4.67|3.07|4.65|3.05|0
1721837400000|2024-07-24 16:10:00|4.66|3.06|4.62|3.02|4.66|3.06|4.62|3.02|0
1721837700000|2024-07-24 16:15:00|4.61|3.01|4.62|3.02|4.63|3.03|4.6|3|0
1721838000000|2024-07-24 16:20:00|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1721838300000|2024-07-24 16:25:00|4.64|3.04|4.65|3.05|4.65|3.05|4.63|3.03|0
1721838600000|2024-07-24 16:30:00|4.64|3.04|4.64|3.04|4.65|3.05|4.63|3.03|0
1721838900000|2024-07-24 16:35:00|4.63|3.03|4.83|3.23|4.84|3.24|4.63|3.03|0
1721839200000|2024-07-24 16:40:00|4.84|3.24|4.85|3.25|4.86|3.26|4.83|3.23|0
1721839500000|2024-07-24 16:45:00|4.86|3.26|4.82|3.22|4.86|3.26|4.81|3.21|0
1721839800000|2024-07-24 16:50:00|4.83|3.23|4.85|3.25|4.85|3.25|4.83|3.23|0
1721840100000|2024-07-24 16:55:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1721840400000|2024-07-24 17:00:00|4.85|3.25|4.84|3.24|4.85|3.25|4.82|3.22|0
1721840700000|2024-07-24 17:05:00|4.83|3.23|4.79|3.19|4.84|3.24|4.79|3.19|0
1721841000000|2024-07-24 17:10:00|4.78|3.18|4.79|3.19|4.8|3.2|4.78|3.18|0
1721841300000|2024-07-24 17:15:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1721841600000|2024-07-24 17:20:00|4.79|3.19|4.79|3.19|4.8|3.2|4.77|3.17|0
1721841900000|2024-07-24 17:25:00|4.8|3.2|4.82|3.22|4.82|3.22|4.79|3.19|0
1721842200000|2024-07-24 17:30:00|4.83|3.23|4.79|3.19|4.83|3.23|4.79|3.19|0
1721842500000|2024-07-24 17:35:00|4.78|3.18|4.78|3.18|4.8|3.2|4.77|3.17|0
1721842800000|2024-07-24 17:40:00|4.77|3.17|4.83|3.23|4.83|3.23|4.77|3.17|0
1721843100000|2024-07-24 17:45:00|4.84|3.24|4.86|3.26|4.87|3.27|4.83|3.23|0
1721843400000|2024-07-24 17:50:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1721843700000|2024-07-24 17:55:00|4.87|3.27|4.89|3.29|4.89|3.29|4.87|3.27|0
1721844000000|2024-07-24 18:00:00|4.88|3.28|4.9|3.3|4.9|3.3|4.88|3.28|0
1721844300000|2024-07-24 18:05:00|4.89|3.29|4.89|3.29|4.9|3.3|4.87|3.27|0
1721844600000|2024-07-24 18:10:00|4.88|3.28|4.88|3.28|4.89|3.29|4.87|3.27|0
1721844900000|2024-07-24 18:15:00|4.87|3.27|4.9|3.3|4.9|3.3|4.87|3.27|0
1721845200000|2024-07-24 18:20:00|4.91|3.31|4.91|3.31|4.93|3.33|4.91|3.31|0
1721845500000|2024-07-24 18:25:00|4.92|3.32|4.92|3.32|4.92|3.32|4.9|3.3|0
1721845800000|2024-07-24 18:30:00|4.91|3.31|4.93|3.33|4.93|3.33|4.91|3.31|0
1721846100000|2024-07-24 18:35:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1721846400000|2024-07-24 18:40:00|4.91|3.31|4.97|3.37|4.97|3.37|4.91|3.31|0
1721846700000|2024-07-24 18:45:00|4.98|3.38|5|3.4|5|3.4|4.95|3.35|0
1721847000000|2024-07-24 18:50:00|4.99|3.39|5.01|3.41|5.03|3.43|4.99|3.39|0
1721847300000|2024-07-24 18:55:00|5|3.4|4.98|3.38|5.01|3.41|4.97|3.37|0
1721847600000|2024-07-24 19:00:00|4.97|3.37|5|3.4|5.01|3.41|4.97|3.37|0
1721847900000|2024-07-24 19:05:00|4.99|3.39|5.01|3.41|5.02|3.42|4.99|3.39|0
1721848200000|2024-07-24 19:10:00|5|3.4|4.96|3.36|5.01|3.41|4.75|3.15|0
1721848500000|2024-07-24 19:15:00|4.95|3.35|4.97|3.37|4.97|3.37|4.94|3.34|0
1721848800000|2024-07-24 19:20:00|4.96|3.36|4.94|3.34|4.96|3.36|4.94|3.34|0
1721849100000|2024-07-24 19:25:00|4.95|3.35|4.98|3.38|4.99|3.39|4.94|3.34|0
1721849400000|2024-07-24 19:30:00|4.97|3.37|4.92|3.32|4.99|3.39|4.92|3.32|0
1721849700000|2024-07-24 19:35:00|4.93|3.33|4.93|3.33|4.94|3.34|4.92|3.32|0
1721850000000|2024-07-24 19:40:00|4.92|3.32|4.9|3.3|4.96|3.36|4.87|3.27|0
1721850300000|2024-07-24 19:45:00|4.91|3.31|4.91|3.31|4.93|3.33|4.89|3.29|0
1721850600000|2024-07-24 19:50:00|4.9|3.3|5.01|3.41|5.01|3.41|4.89|3.29|0
1721850900000|2024-07-24 19:55:00|5.02|3.42|4.98|3.38|5.02|3.42|4.87|3.27|0
1721851200000|2024-07-24 20:00:00|4.96|3.36|4.96|3.36|4.98|3.38|4.95|3.35|0
1721851500000|2024-07-24 20:05:00|4.95|3.35|4.95|3.35|4.97|3.37|4.93|3.33|0
1721851800000|2024-07-24 20:10:00|4.96|3.36|4.94|3.34|4.96|3.36|4.92|3.32|0
1721852100000|2024-07-24 20:15:00|5.13|3.13|5.15|3.15|5.16|3.16|5.13|3.13|0
1721852400000|2024-07-24 20:20:00|5.14|3.14|5.12|3.12|5.15|3.15|5.12|3.12|0
1721852700000|2024-07-24 20:25:00|5.13|3.13|5.12|3.12|5.13|3.13|5.12|3.12|0
1721853000000|2024-07-24 20:30:00|5.13|3.13|5.19|3.19|5.2|3.2|5.12|3.12|0
1721853300000|2024-07-24 20:35:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721853600000|2024-07-24 20:40:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721854200000|2024-07-24 20:50:00|5.2|3.2|5.2|3.2|5.2|3.2|5.19|3.19|0
1721854500000|2024-07-24 20:55:00|5.19|3.19|5.19|3.19|5.2|3.2|5.19|3.19|0
1721854800000|2024-07-24 21:00:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721855100000|2024-07-24 21:05:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721855400000|2024-07-24 21:10:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721855700000|2024-07-24 21:15:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721856000000|2024-07-24 21:20:00|5.2|3.2|5.2|3.2|5.2|3.2|5.2|3.2|0
1721858100000|2024-07-24 21:55:00|5.19|3.19|5.19|3.19|5.19|3.19|5.19|3.19|0
1721858400000|2024-07-24 22:00:00|5.18|3.18|5.19|3.19|5.19|3.19|5.18|3.18|0
1721858700000|2024-07-24 22:05:00|5.18|3.18|5.17|3.17|5.19|3.19|5.17|3.17|0
1721859300000|2024-07-24 22:15:00|5.16|3.16|5.15|3.15|5.16|3.16|5.14|3.14|0
1721859600000|2024-07-24 22:20:00|5.16|3.16|5.16|3.16|5.17|3.17|5.16|3.16|0
1721859900000|2024-07-24 22:25:00|5.17|3.17|5.17|3.17|5.18|3.18|5.16|3.16|0
1721860200000|2024-07-24 22:30:00|5.16|3.16|5.16|3.16|5.17|3.17|5.16|3.16|0
1721860500000|2024-07-24 22:35:00|5.15|3.15|5.15|3.15|5.16|3.16|5.15|3.15|0
1721860800000|2024-07-24 22:40:00|5.16|3.16|5.15|3.15|5.16|3.16|5.15|3.15|0
1721861100000|2024-07-24 22:45:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1721861400000|2024-07-24 22:50:00|5.15|3.15|5.16|3.16|5.17|3.17|5.15|3.15|0
1721861700000|2024-07-24 22:55:00|5.17|3.17|5.16|3.16|5.17|3.17|5.16|3.16|0
1721862000000|2024-07-24 23:00:00|5.17|3.17|5.18|3.18|5.18|3.18|5.16|3.16|0
1721862300000|2024-07-24 23:05:00|5.17|3.17|5.17|3.17|5.18|3.18|5.17|3.17|0
1721862600000|2024-07-24 23:10:00|5.16|3.16|5.17|3.17|5.17|3.17|5.16|3.16|0
1721862900000|2024-07-24 23:15:00|5.16|3.16|5.15|3.15|5.16|3.16|5.15|3.15|0
1721863200000|2024-07-24 23:20:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1721863800000|2024-07-24 23:30:00|5.17|3.17|5.16|3.16|5.17|3.17|5.16|3.16|0
1721864100000|2024-07-24 23:35:00|5.15|3.15|5.16|3.16|5.16|3.16|5.15|3.15|0
1721864400000|2024-07-24 23:40:00|5.17|3.17|5.16|3.16|5.17|3.17|5.16|3.16|0
1721864700000|2024-07-24 23:45:00|5.17|3.17|5.17|3.17|5.17|3.17|5.16|3.16|0
1721865000000|2024-07-24 23:50:00|5.16|3.16|5.16|3.16|5.16|3.16|5.16|3.16|0
1721865300000|2024-07-24 23:55:00|5.17|3.17|5.17|3.17|5.17|3.17|5.16|3.16|0
1721865600000|2024-07-25 00:00:00|5.18|3.18|5.18|3.18|5.19|3.19|5.17|3.17|0
1721865900000|2024-07-25 00:05:00|5.17|3.17|5.17|3.17|5.18|3.18|5.17|3.17|0
1721866200000|2024-07-25 00:10:00|5.18|3.18|5.16|3.16|5.18|3.18|5.16|3.16|0
1721866500000|2024-07-25 00:15:00|4.96|3.36|4.94|3.34|5.03|3.43|4.94|3.34|0
1721866800000|2024-07-25 00:20:00|4.95|3.35|5.37|3.77|5.38|3.78|4.93|3.33|0
1721867100000|2024-07-25 00:25:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1721867400000|2024-07-25 00:30:00|5.38|3.78|5.4|3.8|5.4|3.8|5.38|3.78|0
1721867700000|2024-07-25 00:35:00|5.41|3.81|5.39|3.79|5.41|3.81|5.39|3.79|0
1721868000000|2024-07-25 00:40:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1721868300000|2024-07-25 00:45:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1721868600000|2024-07-25 00:50:00|5.38|3.78|5.38|3.78|5.38|3.78|5.38|3.78|0
1721868900000|2024-07-25 00:55:00|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1721869200000|2024-07-25 01:00:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1721869500000|2024-07-25 01:05:00|5.38|3.78|5.38|3.78|5.39|3.79|5.37|3.77|0
1721869800000|2024-07-25 01:10:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1721870100000|2024-07-25 01:15:00|5.38|3.78|5.38|3.78|5.39|3.79|5.38|3.78|0
1721870400000|2024-07-25 01:20:00|5.39|3.79|5.39|3.79|5.4|3.8|5.38|3.78|0
1721870700000|2024-07-25 01:25:00|5.4|3.8|5.38|3.78|5.4|3.8|5.38|3.78|0
1721871000000|2024-07-25 01:30:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1721871300000|2024-07-25 01:35:00|5.38|3.78|5.4|3.8|5.4|3.8|5.38|3.78|0
1721871600000|2024-07-25 01:40:00|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1721871900000|2024-07-25 01:45:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1721872200000|2024-07-25 01:50:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1721872500000|2024-07-25 01:55:00|5.4|3.8|5.42|3.82|5.43|3.83|5.4|3.8|0
1721872800000|2024-07-25 02:00:00|5.41|3.81|5.42|3.82|5.42|3.82|5.41|3.81|0
1721873100000|2024-07-25 02:05:00|5.43|3.83|5.41|3.81|5.43|3.83|5.41|3.81|0
1721873400000|2024-07-25 02:10:00|5.42|3.82|5.41|3.81|5.43|3.83|5.41|3.81|0
1721873700000|2024-07-25 02:15:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721874000000|2024-07-25 02:20:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721874300000|2024-07-25 02:25:00|5.41|3.81|5.41|3.81|5.42|3.82|5.4|3.8|0
1721874600000|2024-07-25 02:30:00|5.42|3.82|5.44|3.84|5.44|3.84|5.41|3.81|0
1721874900000|2024-07-25 02:35:00|5.43|3.83|5.45|3.85|5.46|3.86|5.43|3.83|0
1721875200000|2024-07-25 02:40:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1721875500000|2024-07-25 02:45:00|5.46|3.86|5.47|3.87|5.48|3.88|5.45|3.85|0
1721875800000|2024-07-25 02:50:00|5.46|3.86|5.47|3.87|5.48|3.88|5.46|3.86|0
1721876100000|2024-07-25 02:55:00|5.48|3.88|5.47|3.87|5.48|3.88|5.46|3.86|0
1721876400000|2024-07-25 03:00:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1721876700000|2024-07-25 03:05:00|5.44|3.84|5.43|3.83|5.45|3.85|5.43|3.83|0
1721877000000|2024-07-25 03:10:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1721877300000|2024-07-25 03:15:00|5.44|3.84|5.43|3.83|5.45|3.85|5.43|3.83|0
1721877600000|2024-07-25 03:20:00|5.42|3.82|5.41|3.81|5.43|3.83|5.41|3.81|0
1721877900000|2024-07-25 03:25:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721878200000|2024-07-25 03:30:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1721878500000|2024-07-25 03:35:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1721878800000|2024-07-25 03:40:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1721879100000|2024-07-25 03:45:00|5.39|3.79|5.39|3.79|5.4|3.8|5.38|3.78|0
1721879400000|2024-07-25 03:50:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1721879700000|2024-07-25 03:55:00|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1721880000000|2024-07-25 04:00:00|5.39|3.79|5.4|3.8|5.41|3.81|5.39|3.79|0
1721880300000|2024-07-25 04:05:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1721880600000|2024-07-25 04:10:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1721880900000|2024-07-25 04:15:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721881200000|2024-07-25 04:20:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721881500000|2024-07-25 04:25:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721881800000|2024-07-25 04:30:00|5.39|3.79|5.39|3.79|5.41|3.81|5.39|3.79|0
1721882100000|2024-07-25 04:35:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1721882400000|2024-07-25 04:40:00|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1721882700000|2024-07-25 04:45:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1721883000000|2024-07-25 04:50:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721883600000|2024-07-25 05:00:00|5.41|3.81|5.4|3.8|5.41|3.81|5.39|3.79|0
1721883900000|2024-07-25 05:05:00|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1721884200000|2024-07-25 05:10:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1721884500000|2024-07-25 05:15:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1721884800000|2024-07-25 05:20:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1721885100000|2024-07-25 05:25:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721885400000|2024-07-25 05:30:00|5.41|3.81|5.41|3.81|5.42|3.82|5.41|3.81|0
1721885700000|2024-07-25 05:35:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721886000000|2024-07-25 05:40:00|5.41|3.81|5.42|3.82|5.42|3.82|5.4|3.8|0
1721886300000|2024-07-25 05:45:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1721886600000|2024-07-25 05:50:00|5.43|3.83|5.43|3.83|5.43|3.83|5.42|3.82|0
1721886900000|2024-07-25 05:55:00|5.42|3.82|5.43|3.83|5.43|3.83|5.42|3.82|0
1721887200000|2024-07-25 06:00:00|5.44|3.84|5.5|3.9|5.5|3.9|5.43|3.83|0
1721887500000|2024-07-25 06:05:00|5.49|3.89|5.52|3.92|5.53|3.93|5.49|3.89|0
1721887800000|2024-07-25 06:10:00|5.53|3.93|5.56|3.96|5.56|3.96|5.53|3.93|0
1721888100000|2024-07-25 06:15:00|5.55|3.95|5.5|3.9|5.55|3.95|5.5|3.9|0
1721888400000|2024-07-25 06:20:00|5.49|3.89|5.47|3.87|5.49|3.89|5.45|3.85|0
1721888700000|2024-07-25 06:25:00|5.46|3.86|5.44|3.84|5.46|3.86|5.43|3.83|0
1721889000000|2024-07-25 06:30:00|5.43|3.83|5.44|3.84|5.44|3.84|5.42|3.82|0
1721889300000|2024-07-25 06:35:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1721889600000|2024-07-25 06:40:00|5.42|3.82|5.41|3.81|5.42|3.82|5.39|3.79|0
1721889900000|2024-07-25 06:45:00|5.4|3.8|5.41|3.81|5.41|3.81|5.39|3.79|0
1721890200000|2024-07-25 06:50:00|5.4|3.8|5.39|3.79|5.42|3.82|5.39|3.79|0
1721890500000|2024-07-25 06:55:00|5.4|3.8|5.42|3.82|5.42|3.82|5.39|3.79|0
1721890800000|2024-07-25 07:00:00|5.41|3.81|5.45|3.85|5.45|3.85|5.39|3.79|0
1721891100000|2024-07-25 07:05:00|5.44|3.84|5.51|3.91|5.51|3.91|5.43|3.83|0
1721891400000|2024-07-25 07:10:00|5.52|3.92|5.49|3.89|5.53|3.93|5.48|3.88|0
1721891700000|2024-07-25 07:15:00|5.5|3.9|5.46|3.86|5.5|3.9|5.44|3.84|0
1721892000000|2024-07-25 07:20:00|5.47|3.87|5.5|3.9|5.52|3.92|5.46|3.86|0
1721892300000|2024-07-25 07:25:00|5.51|3.91|5.48|3.88|5.54|3.94|5.46|3.86|0
1721892600000|2024-07-25 07:30:00|5.49|3.89|5.41|3.81|5.49|3.89|5.34|3.74|0
1721892900000|2024-07-25 07:35:00|5.4|3.8|5.38|3.78|5.41|3.81|5.37|3.77|0
1721893200000|2024-07-25 07:40:00|5.39|3.79|5.43|3.83|5.44|3.84|5.39|3.79|0
1721893500000|2024-07-25 07:45:00|5.44|3.84|5.45|3.85|5.45|3.85|5.42|3.82|0
1721893800000|2024-07-25 07:50:00|5.44|3.84|5.46|3.86|5.47|3.87|5.44|3.84|0
1721894100000|2024-07-25 07:55:00|5.45|3.85|5.44|3.84|5.46|3.86|5.42|3.82|0
1721894400000|2024-07-25 08:00:00|5.45|3.85|5.5|3.9|5.5|3.9|5.43|3.83|0
1721894700000|2024-07-25 08:05:00|5.49|3.89|5.54|3.94|5.54|3.94|5.49|3.89|0
1721895000000|2024-07-25 08:10:00|5.53|3.93|5.54|3.94|5.54|3.94|5.51|3.91|0
1721895300000|2024-07-25 08:15:00|5.55|3.95|5.55|3.95|5.56|3.96|5.54|3.94|0
1721895600000|2024-07-25 08:20:00|5.54|3.94|5.52|3.92|5.54|3.94|5.51|3.91|0
1721895900000|2024-07-25 08:25:00|5.53|3.93|5.45|3.85|5.53|3.93|5.44|3.84|0
1721896200000|2024-07-25 08:30:00|5.46|3.86|5.47|3.87|5.49|3.89|5.4|3.8|0
1721896500000|2024-07-25 08:35:00|5.48|3.88|5.49|3.89|5.52|3.92|5.48|3.88|0
1721896800000|2024-07-25 08:40:00|5.48|3.88|5.46|3.86|5.48|3.88|5.45|3.85|0
1721897100000|2024-07-25 08:45:00|5.47|3.87|5.48|3.88|5.49|3.89|5.47|3.87|0
1721897400000|2024-07-25 08:50:00|5.47|3.87|5.45|3.85|5.48|3.88|5.44|3.84|0
1721897700000|2024-07-25 08:55:00|5.44|3.84|5.44|3.84|5.45|3.85|5.43|3.83|0
1721898000000|2024-07-25 09:00:00|5.43|3.83|5.45|3.85|5.45|3.85|5.43|3.83|0
1721898300000|2024-07-25 09:05:00|5.44|3.84|5.4|3.8|5.45|3.85|5.4|3.8|0
1721898600000|2024-07-25 09:10:00|5.41|3.81|5.47|3.87|5.47|3.87|5.4|3.8|0
1721898900000|2024-07-25 09:15:00|5.48|3.88|5.47|3.87|5.48|3.88|5.46|3.86|0
1721899200000|2024-07-25 09:20:00|5.46|3.86|5.5|3.9|5.5|3.9|5.46|3.86|0
1721899500000|2024-07-25 09:25:00|5.49|3.89|5.49|3.89|5.51|3.91|5.48|3.88|0
1721899800000|2024-07-25 09:30:00|5.48|3.88|5.48|3.88|5.49|3.89|5.46|3.86|0
1721900100000|2024-07-25 09:35:00|5.49|3.89|5.51|3.91|5.51|3.91|5.49|3.89|0
1721900400000|2024-07-25 09:40:00|5.5|3.9|5.51|3.91|5.51|3.91|5.49|3.89|0
1721900700000|2024-07-25 09:45:00|5.52|3.92|5.52|3.92|5.54|3.94|5.51|3.91|0
1721901000000|2024-07-25 09:50:00|5.51|3.91|5.53|3.93|5.53|3.93|5.51|3.91|0
1721901300000|2024-07-25 09:55:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1721901600000|2024-07-25 10:00:00|5.52|3.92|5.55|3.95|5.56|3.96|5.51|3.91|0
1721901900000|2024-07-25 10:05:00|5.54|3.94|5.55|3.95|5.55|3.95|5.53|3.93|0
1721902200000|2024-07-25 10:10:00|5.56|3.96|5.58|3.98|5.58|3.98|5.56|3.96|0
1721902500000|2024-07-25 10:15:00|5.59|3.99|5.57|3.97|5.59|3.99|5.56|3.96|0
1721902800000|2024-07-25 10:20:00|5.58|3.98|5.53|3.93|5.58|3.98|5.52|3.92|0
1721903100000|2024-07-25 10:25:00|5.52|3.92|5.58|3.98|5.58|3.98|5.52|3.92|0
1721903400000|2024-07-25 10:30:00|5.57|3.97|5.54|3.94|5.57|3.97|5.52|3.92|0
1721903700000|2024-07-25 10:35:00|5.55|3.95|5.57|3.97|5.58|3.98|5.53|3.93|0
1721904000000|2024-07-25 10:40:00|5.56|3.96|5.58|3.98|5.59|3.99|5.56|3.96|0
1721904300000|2024-07-25 10:45:00|5.57|3.97|5.56|3.96|5.58|3.98|5.54|3.94|0
1721904600000|2024-07-25 10:50:00|5.57|3.97|5.54|3.94|5.57|3.97|5.54|3.94|0
1721904900000|2024-07-25 10:55:00|5.53|3.93|5.52|3.92|5.53|3.93|5.5|3.9|0
1721905200000|2024-07-25 11:00:00|5.51|3.91|5.5|3.9|5.52|3.92|5.5|3.9|0
1721905500000|2024-07-25 11:05:00|5.51|3.91|5.47|3.87|5.51|3.91|5.46|3.86|0
1721905800000|2024-07-25 11:10:00|5.48|3.88|5.49|3.89|5.49|3.89|5.47|3.87|0
1721906100000|2024-07-25 11:15:00|5.48|3.88|5.47|3.87|5.5|3.9|5.47|3.87|0
1721906400000|2024-07-25 11:20:00|5.48|3.88|5.5|3.9|5.5|3.9|5.47|3.87|0
1721906700000|2024-07-25 11:25:00|5.49|3.89|5.52|3.92|5.53|3.93|5.49|3.89|0
1721907000000|2024-07-25 11:30:00|5.53|3.93|5.51|3.91|5.53|3.93|5.5|3.9|0
1721907300000|2024-07-25 11:35:00|5.5|3.9|5.5|3.9|5.53|3.93|5.49|3.89|0
1721907600000|2024-07-25 11:40:00|5.49|3.89|5.5|3.9|5.51|3.91|5.48|3.88|0
1721907900000|2024-07-25 11:45:00|5.49|3.89|5.52|3.92|5.54|3.94|5.48|3.88|0
1721908200000|2024-07-25 11:50:00|5.53|3.93|5.54|3.94|5.55|3.95|5.52|3.92|0
1721908500000|2024-07-25 11:55:00|5.55|3.95|5.56|3.96|5.56|3.96|5.53|3.93|0
1721908800000|2024-07-25 12:00:00|5.55|3.95|5.52|3.92|5.56|3.96|5.5|3.9|0
1721909100000|2024-07-25 12:05:00|5.51|3.91|5.53|3.93|5.53|3.93|5.51|3.91|0
1721909400000|2024-07-25 12:10:00|5.54|3.94|5.55|3.95|5.55|3.95|5.53|3.93|0
1721909700000|2024-07-25 12:15:00|5.54|3.94|5.52|3.92|5.56|3.96|5.52|3.92|0
1721910000000|2024-07-25 12:20:00|5.53|3.93|5.55|3.95|5.55|3.95|5.53|3.93|0
1721910300000|2024-07-25 12:25:00|5.54|3.94|5.55|3.95|5.56|3.96|5.54|3.94|0
1721910600000|2024-07-25 12:30:00|5.56|3.96|5.52|3.92|5.56|3.96|5.47|3.87|0
1721910900000|2024-07-25 12:35:00|5.51|3.91|5.44|3.84|5.51|3.91|5.43|3.83|0
1721911200000|2024-07-25 12:40:00|5.45|3.85|5.24|3.64|5.47|3.87|5.16|3.56|0
1721911500000|2024-07-25 12:45:00|5.23|3.63|5.23|3.63|5.23|3.63|5.21|3.61|0
1721911800000|2024-07-25 12:50:00|5.24|3.64|5.2|3.6|5.25|3.65|5.2|3.6|0
1721912100000|2024-07-25 12:55:00|5.21|3.61|5.2|3.6|5.23|3.63|5.2|3.6|0
1721912400000|2024-07-25 13:00:00|5.21|3.61|5.15|3.55|5.23|3.63|5.12|3.52|0
1721912700000|2024-07-25 13:05:00|5.16|3.56|5.13|3.53|5.17|3.57|5.12|3.52|0
1721913000000|2024-07-25 13:10:00|5.12|3.52|5.12|3.52|5.13|3.53|5.11|3.51|0
1721913300000|2024-07-25 13:15:00|5.13|3.53|5.11|3.51|5.13|3.53|5.11|3.51|0
1721913600000|2024-07-25 13:20:00|5.1|3.5|5.11|3.51|5.12|3.52|5.1|3.5|0
1721913900000|2024-07-25 13:25:00|5.12|3.52|5.12|3.52|5.13|3.53|5.1|3.5|0
1721914200000|2024-07-25 13:30:00|5.11|3.51|5.07|3.47|5.12|3.52|5.02|3.42|0
1721914500000|2024-07-25 13:35:00|5.06|3.46|5.13|3.53|5.16|3.56|5.03|3.43|0
1721914800000|2024-07-25 13:40:00|5.14|3.54|5.1|3.5|5.15|3.55|5.06|3.46|0
1721915100000|2024-07-25 13:45:00|5.09|3.49|5.1|3.5|5.14|3.54|5.08|3.48|0
1721915400000|2024-07-25 13:50:00|5.09|3.49|5.12|3.52|5.13|3.53|5.09|3.49|0
1721915700000|2024-07-25 13:55:00|5.11|3.51|5.17|3.57|5.19|3.59|5.1|3.5|0
1721916000000|2024-07-25 14:00:00|5.18|3.58|5.27|3.67|5.28|3.68|5.18|3.58|0
1721916300000|2024-07-25 14:05:00|5.26|3.66|5.31|3.71|5.33|3.73|5.22|3.62|0
1721916600000|2024-07-25 14:10:00|5.3|3.7|4.98|3.38|5.35|3.75|4.98|3.38|0
1721916900000|2024-07-25 14:15:00|5.12|3.52|5.13|3.53|5.21|3.61|5.11|3.51|0
1721917200000|2024-07-25 14:20:00|5.14|3.54|5.05|3.45|5.28|3.68|5.05|3.45|0
1721917500000|2024-07-25 14:25:00|5.04|3.44|5.09|3.49|5.13|3.53|5.04|3.44|0
1721917800000|2024-07-25 14:30:00|5.1|3.5|5.09|3.49|5.13|3.53|5.08|3.48|0
1721918100000|2024-07-25 14:35:00|5.08|3.48|5.09|3.49|5.1|3.5|5.06|3.46|0
1721918400000|2024-07-25 14:40:00|5.1|3.5|5.08|3.48|5.16|3.56|5.05|3.45|0
1721918700000|2024-07-25 14:45:00|5.07|3.47|5.05|3.45|5.1|3.5|5.05|3.45|0
1721919000000|2024-07-25 14:50:00|5.04|3.44|4.97|3.37|5.12|3.52|4.96|3.36|0
1721919300000|2024-07-25 14:55:00|4.98|3.38|4.93|3.33|5|3.4|4.93|3.33|0
1721919600000|2024-07-25 15:00:00|4.94|3.34|4.98|3.38|5|3.4|4.94|3.34|0
1721919900000|2024-07-25 15:05:00|4.97|3.37|4.97|3.37|4.99|3.39|4.95|3.35|0
1721920200000|2024-07-25 15:10:00|4.96|3.36|4.87|3.27|4.97|3.37|4.87|3.27|0
1721920500000|2024-07-25 15:15:00|4.88|3.28|4.91|3.31|5.01|3.41|4.85|3.25|0
1721920800000|2024-07-25 15:20:00|4.92|3.32|4.93|3.33|4.96|3.36|4.89|3.29|0
1721921100000|2024-07-25 15:25:00|4.94|3.34|4.95|3.35|4.97|3.37|4.94|3.34|0
1721921400000|2024-07-25 15:30:00|4.94|3.34|4.95|3.35|4.99|3.39|4.93|3.33|0
1721921700000|2024-07-25 15:35:00|4.96|3.36|4.93|3.33|4.98|3.38|4.93|3.33|0
1721922000000|2024-07-25 15:40:00|4.94|3.34|4.97|3.37|5|3.4|4.94|3.34|0
1721922300000|2024-07-25 15:45:00|4.96|3.36|4.97|3.37|4.98|3.38|4.94|3.34|0
1721922600000|2024-07-25 15:50:00|4.96|3.36|4.94|3.34|4.97|3.37|4.93|3.33|0
1721922900000|2024-07-25 15:55:00|4.93|3.33|4.9|3.3|4.96|3.36|4.9|3.3|0
1721923200000|2024-07-25 16:00:00|4.89|3.29|4.88|3.28|4.96|3.36|4.87|3.27|0
1721923500000|2024-07-25 16:05:00|4.87|3.27|4.91|3.31|4.96|3.36|4.87|3.27|0
1721923800000|2024-07-25 16:10:00|4.9|3.3|4.8|3.2|4.91|3.31|4.8|3.2|0
1721924100000|2024-07-25 16:15:00|4.81|3.21|4.77|3.17|4.82|3.22|4.76|3.16|0
1721924400000|2024-07-25 16:20:00|4.78|3.18|4.73|3.13|4.79|3.19|4.72|3.12|0
1721924700000|2024-07-25 16:25:00|4.72|3.12|4.73|3.13|4.76|3.16|4.72|3.12|0
1721925000000|2024-07-25 16:30:00|4.74|3.14|4.73|3.13|4.77|3.17|4.72|3.12|0
1721925300000|2024-07-25 16:35:00|4.74|3.14|4.73|3.13|4.75|3.15|4.72|3.12|0
1721925600000|2024-07-25 16:40:00|4.72|3.12|4.71|3.11|4.73|3.13|4.7|3.1|0
1721925900000|2024-07-25 16:45:00|4.7|3.1|4.75|3.15|4.76|3.16|4.7|3.1|0
1721926200000|2024-07-25 16:50:00|4.76|3.16|4.75|3.15|4.77|3.17|4.74|3.14|0
1721926500000|2024-07-25 16:55:00|4.74|3.14|4.73|3.13|4.76|3.16|4.72|3.12|0
1721926800000|2024-07-25 17:00:00|4.72|3.12|4.69|3.09|4.74|3.14|4.66|3.06|0
1721927100000|2024-07-25 17:05:00|4.7|3.1|4.66|3.06|4.71|3.11|4.65|3.05|0
1721927400000|2024-07-25 17:10:00|4.65|3.05|4.71|3.11|4.71|3.11|4.64|3.04|0
1721927700000|2024-07-25 17:15:00|4.7|3.1|4.77|3.17|4.77|3.17|4.7|3.1|0
1721928000000|2024-07-25 17:20:00|4.76|3.16|4.83|3.23|4.83|3.23|4.75|3.15|0
1721928300000|2024-07-25 17:25:00|4.82|3.22|4.82|3.22|4.83|3.23|4.79|3.19|0
1721928600000|2024-07-25 17:30:00|4.81|3.21|4.83|3.23|4.84|3.24|4.8|3.2|0
1721928900000|2024-07-25 17:35:00|4.82|3.22|4.81|3.21|4.84|3.24|4.81|3.21|0
1721929200000|2024-07-25 17:40:00|4.8|3.2|4.81|3.21|4.82|3.22|4.79|3.19|0
1721929500000|2024-07-25 17:45:00|4.8|3.2|4.83|3.23|4.85|3.25|4.8|3.2|0
1721929800000|2024-07-25 17:50:00|4.84|3.24|4.84|3.24|4.86|3.26|4.82|3.22|0
1721930100000|2024-07-25 17:55:00|4.85|3.25|4.82|3.22|4.86|3.26|4.81|3.21|0
1721930400000|2024-07-25 18:00:00|4.83|3.23|4.88|3.28|4.88|3.28|4.83|3.23|0
1721930700000|2024-07-25 18:05:00|4.89|3.29|4.83|3.23|4.95|3.35|4.75|3.15|0
1721931000000|2024-07-25 18:10:00|4.82|3.22|4.83|3.23|4.84|3.24|4.81|3.21|0
1721931300000|2024-07-25 18:15:00|4.82|3.22|4.83|3.23|4.85|3.25|4.82|3.22|0
1721931600000|2024-07-25 18:20:00|4.82|3.22|4.88|3.28|4.88|3.28|4.82|3.22|0
1721931900000|2024-07-25 18:25:00|4.87|3.27|4.85|3.25|4.88|3.28|4.82|3.22|0
1721932200000|2024-07-25 18:30:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1721932500000|2024-07-25 18:35:00|4.83|3.23|4.85|3.25|4.88|3.28|4.83|3.23|0
1721932800000|2024-07-25 18:40:00|4.86|3.26|4.76|3.16|4.9|3.3|4.69|3.09|0
1721933100000|2024-07-25 18:45:00|4.77|3.17|4.92|3.32|4.92|3.32|4.77|3.17|0
1721933400000|2024-07-25 18:50:00|4.91|3.31|4.94|3.34|4.94|3.34|4.89|3.29|0
1721933700000|2024-07-25 18:55:00|4.93|3.33|4.91|3.31|4.95|3.35|4.78|3.18|0
1721934000000|2024-07-25 19:00:00|4.9|3.3|4.9|3.3|4.91|3.31|4.86|3.26|0
1721934300000|2024-07-25 19:05:00|4.89|3.29|4.94|3.34|4.95|3.35|4.87|3.27|0
1721934600000|2024-07-25 19:10:00|4.95|3.35|4.93|3.33|4.96|3.36|4.92|3.32|0
1721934900000|2024-07-25 19:15:00|4.92|3.32|4.9|3.3|4.95|3.35|4.9|3.3|0
1721935200000|2024-07-25 19:20:00|4.91|3.31|4.92|3.32|4.99|3.39|4.83|3.23|0
1721935500000|2024-07-25 19:25:00|4.93|3.33|4.82|3.22|4.93|3.33|4.78|3.18|0
1721935800000|2024-07-25 19:30:00|4.81|3.21|4.86|3.26|4.87|3.27|4.81|3.21|0
1721936100000|2024-07-25 19:35:00|4.85|3.25|4.93|3.33|4.94|3.34|4.85|3.25|0
1721936400000|2024-07-25 19:40:00|4.95|3.35|4.89|3.29|4.96|3.36|4.83|3.23|0
1721936700000|2024-07-25 19:45:00|4.9|3.3|4.89|3.29|4.96|3.36|4.88|3.28|0
1721937000000|2024-07-25 19:50:00|4.9|3.3|4.96|3.36|4.99|3.39|4.79|3.19|0
1721937300000|2024-07-25 19:55:00|4.97|3.37|5.01|3.41|5.03|3.43|4.89|3.29|0
1721937600000|2024-07-25 20:00:00|4.99|3.39|5.05|3.45|5.07|3.47|4.99|3.39|0
1721937900000|2024-07-25 20:05:00|5.04|3.44|5.02|3.42|5.05|3.45|5.02|3.42|0
1721938200000|2024-07-25 20:10:00|5.03|3.43|4.99|3.39|5.03|3.43|4.99|3.39|0
1721938500000|2024-07-25 20:15:00|5.19|3.19|5.22|3.22|5.22|3.22|5.19|3.19|0
1721938800000|2024-07-25 20:20:00|5.21|3.21|5.22|3.22|5.23|3.23|5.21|3.21|0
1721939100000|2024-07-25 20:25:00|5.21|3.21|5.21|3.21|5.22|3.22|5.2|3.2|0
1721939400000|2024-07-25 20:30:00|5.2|3.2|5.23|3.23|5.23|3.23|5.2|3.2|0
1721939700000|2024-07-25 20:35:00|5.24|3.24|5.22|3.22|5.24|3.24|5.22|3.22|0
1721940000000|2024-07-25 20:40:00|5.23|3.23|5.22|3.22|5.24|3.24|5.22|3.22|0
1721940300000|2024-07-25 20:45:00|5.21|3.21|5.2|3.2|5.22|3.22|5.2|3.2|0
1721940600000|2024-07-25 20:50:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1721940900000|2024-07-25 20:55:00|5.19|3.19|5.19|3.19|5.21|3.21|5.19|3.19|0
1721941200000|2024-07-25 21:00:00|5.18|3.18|5.19|3.19|5.19|3.19|5.18|3.18|0
1721942100000|2024-07-25 21:15:00|5.2|3.2|5.2|3.2|5.2|3.2|5.19|3.19|0
1721942400000|2024-07-25 21:20:00|5.19|3.19|5.2|3.2|5.2|3.2|5.19|3.19|0
1721943000000|2024-07-25 21:30:00|5.19|3.19|5.19|3.19|5.19|3.19|5.19|3.19|0
1721943900000|2024-07-25 21:45:00|5.18|3.18|5.18|3.18|5.18|3.18|5.18|3.18|0
1721944200000|2024-07-25 21:50:00|5.19|3.19|5.18|3.18|5.19|3.19|5.18|3.18|0
1721944500000|2024-07-25 21:55:00|5.19|3.19|5.18|3.18|5.19|3.19|5.18|3.18|0
1721944800000|2024-07-25 22:00:00|5.17|3.17|5.14|3.14|5.17|3.17|5.13|3.13|0
1721945100000|2024-07-25 22:05:00|5.13|3.13|5.15|3.15|5.16|3.16|5.12|3.12|0
1721945400000|2024-07-25 22:10:00|5.14|3.14|5.13|3.13|5.15|3.15|5.12|3.12|0
1721945700000|2024-07-25 22:15:00|5.12|3.12|5.15|3.15|5.15|3.15|5.12|3.12|0
1721946000000|2024-07-25 22:20:00|5.14|3.14|5.15|3.15|5.15|3.15|5.13|3.13|0
1721946300000|2024-07-25 22:25:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1721946600000|2024-07-25 22:30:00|5.15|3.15|5.14|3.14|5.15|3.15|5.14|3.14|0
1721946900000|2024-07-25 22:35:00|5.13|3.13|5.15|3.15|5.15|3.15|5.13|3.13|0
1721947200000|2024-07-25 22:40:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1721947500000|2024-07-25 22:45:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1721947800000|2024-07-25 22:50:00|5.16|3.16|5.16|3.16|5.17|3.17|5.15|3.15|0
1721948400000|2024-07-25 23:00:00|5.17|3.17|5.15|3.15|5.17|3.17|5.14|3.14|0
1721948700000|2024-07-25 23:05:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1721949300000|2024-07-25 23:15:00|5.16|3.16|5.15|3.15|5.16|3.16|5.15|3.15|0
1721949600000|2024-07-25 23:20:00|5.14|3.14|5.13|3.13|5.15|3.15|5.13|3.13|0
1721949900000|2024-07-25 23:25:00|5.14|3.14|5.14|3.14|5.14|3.14|5.13|3.13|0
1721950200000|2024-07-25 23:30:00|5.13|3.13|5.14|3.14|5.14|3.14|5.13|3.13|0
1721950500000|2024-07-25 23:35:00|5.13|3.13|5.13|3.13|5.14|3.14|5.13|3.13|0
1721951100000|2024-07-25 23:45:00|5.14|3.14|5.14|3.14|5.14|3.14|5.13|3.13|0
1721951400000|2024-07-25 23:50:00|5.13|3.13|5.13|3.13|5.13|3.13|5.13|3.13|0
1721951700000|2024-07-25 23:55:00|5.12|3.12|5.12|3.12|5.13|3.13|5.12|3.12|0
1721952000000|2024-07-26 00:00:00|5.13|3.13|5.11|3.11|5.13|3.13|5.11|3.11|0
1721952300000|2024-07-26 00:05:00|5.1|3.1|5.09|3.09|5.11|3.11|5.09|3.09|0
1721952600000|2024-07-26 00:10:00|5.1|3.1|5.08|3.08|5.1|3.1|5.07|3.07|0
1721952900000|2024-07-26 00:15:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1721953200000|2024-07-26 00:20:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1721953500000|2024-07-26 00:25:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1721953800000|2024-07-26 00:30:00|4.9|3.3|4.9|3.3|4.91|3.31|4.89|3.29|0
1721954100000|2024-07-26 00:35:00|4.89|3.29|4.89|3.29|4.89|3.29|4.89|3.29|0
1721954400000|2024-07-26 00:40:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1721954700000|2024-07-26 00:45:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1721955000000|2024-07-26 00:50:00|4.91|3.31|4.9|3.3|4.91|3.31|4.89|3.29|0
1721955300000|2024-07-26 00:55:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1721955600000|2024-07-26 01:00:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1721955900000|2024-07-26 01:05:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1721956200000|2024-07-26 01:10:00|4.88|3.28|4.88|3.28|4.89|3.29|4.87|3.27|0
1721956500000|2024-07-26 01:15:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1721956800000|2024-07-26 01:20:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1721957100000|2024-07-26 01:25:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1721957400000|2024-07-26 01:30:00|4.86|3.26|4.86|3.26|4.86|3.26|4.86|3.26|0
1721957700000|2024-07-26 01:35:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1721958000000|2024-07-26 01:40:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1721958300000|2024-07-26 01:45:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721958600000|2024-07-26 01:50:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1721958900000|2024-07-26 01:55:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1721959200000|2024-07-26 02:00:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1721959500000|2024-07-26 02:05:00|4.84|3.24|4.84|3.24|4.84|3.24|4.84|3.24|0
1721959800000|2024-07-26 02:10:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721960100000|2024-07-26 02:15:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1721960400000|2024-07-26 02:20:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721960700000|2024-07-26 02:25:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1721961000000|2024-07-26 02:30:00|4.83|3.23|4.83|3.23|4.83|3.23|4.82|3.22|0
1721961300000|2024-07-26 02:35:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1721961600000|2024-07-26 02:40:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1721962200000|2024-07-26 02:50:00|4.84|3.24|4.84|3.24|4.84|3.24|4.84|3.24|0
1721962500000|2024-07-26 02:55:00|4.85|3.25|4.85|3.25|4.85|3.25|4.85|3.25|0
1721962800000|2024-07-26 03:00:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1721963100000|2024-07-26 03:05:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1721963400000|2024-07-26 03:10:00|4.84|3.24|4.85|3.25|4.86|3.26|4.84|3.24|0
1721963700000|2024-07-26 03:15:00|4.84|3.24|4.84|3.24|4.85|3.25|4.83|3.23|0
1721964000000|2024-07-26 03:20:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721964300000|2024-07-26 03:25:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721964600000|2024-07-26 03:30:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721964900000|2024-07-26 03:35:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721965200000|2024-07-26 03:40:00|4.82|3.22|4.84|3.24|4.84|3.24|4.82|3.22|0
1721965500000|2024-07-26 03:45:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1721965800000|2024-07-26 03:50:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1721966100000|2024-07-26 03:55:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721966400000|2024-07-26 04:00:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1721966700000|2024-07-26 04:05:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721967000000|2024-07-26 04:10:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721967600000|2024-07-26 04:20:00|4.82|3.22|4.81|3.21|4.83|3.23|4.81|3.21|0
1721967900000|2024-07-26 04:25:00|4.82|3.22|4.81|3.21|4.82|3.22|4.8|3.2|0
1721968200000|2024-07-26 04:30:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1721968500000|2024-07-26 04:35:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1721968800000|2024-07-26 04:40:00|4.81|3.21|4.81|3.21|4.81|3.21|4.8|3.2|0
1721969100000|2024-07-26 04:45:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1721969700000|2024-07-26 04:55:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1721970000000|2024-07-26 05:00:00|4.79|3.19|4.79|3.19|4.8|3.2|4.79|3.19|0
1721970300000|2024-07-26 05:05:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1721970600000|2024-07-26 05:10:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1721970900000|2024-07-26 05:15:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1721971200000|2024-07-26 05:20:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1721971800000|2024-07-26 05:30:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1721972100000|2024-07-26 05:35:00|4.79|3.19|4.79|3.19|4.8|3.2|4.78|3.18|0
1721972400000|2024-07-26 05:40:00|4.8|3.2|4.82|3.22|4.82|3.22|4.79|3.19|0
1721972700000|2024-07-26 05:45:00|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1721973000000|2024-07-26 05:50:00|4.82|3.22|4.82|3.22|4.83|3.23|4.82|3.22|0
1721973300000|2024-07-26 05:55:00|4.83|3.23|4.84|3.24|4.84|3.24|4.82|3.22|0
1721973600000|2024-07-26 06:00:00|4.83|3.23|4.82|3.22|4.84|3.24|4.82|3.22|0
1721973900000|2024-07-26 06:05:00|4.81|3.21|4.79|3.19|4.81|3.21|4.78|3.18|0
1721974200000|2024-07-26 06:10:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1721974500000|2024-07-26 06:15:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1721974800000|2024-07-26 06:20:00|4.8|3.2|4.82|3.22|4.83|3.23|4.8|3.2|0
1721975100000|2024-07-26 06:25:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1721975400000|2024-07-26 06:30:00|4.83|3.23|4.81|3.21|4.83|3.23|4.81|3.21|0
1721975700000|2024-07-26 06:35:00|4.82|3.22|4.81|3.21|4.82|3.22|4.8|3.2|0
1721976000000|2024-07-26 06:40:00|4.8|3.2|4.79|3.19|4.81|3.21|4.79|3.19|0
1721976300000|2024-07-26 06:45:00|4.8|3.2|4.8|3.2|4.8|3.2|4.79|3.19|0
1721976600000|2024-07-26 06:50:00|4.81|3.21|4.81|3.21|4.81|3.21|4.81|3.21|0
1721976900000|2024-07-26 06:55:00|4.8|3.2|4.81|3.21|4.82|3.22|4.8|3.2|0
1721977200000|2024-07-26 07:00:00|4.82|3.22|4.81|3.21|4.82|3.22|4.79|3.19|0
1721977500000|2024-07-26 07:05:00|4.8|3.2|4.81|3.21|4.82|3.22|4.79|3.19|0
1721977800000|2024-07-26 07:10:00|4.82|3.22|4.77|3.17|4.82|3.22|4.77|3.17|0
1721978100000|2024-07-26 07:15:00|4.78|3.18|4.81|3.21|4.81|3.21|4.76|3.16|0
1721978400000|2024-07-26 07:20:00|4.8|3.2|4.87|3.27|5|3.4|4.79|3.19|0
1721978700000|2024-07-26 07:25:00|4.86|3.26|4.84|3.24|4.86|3.26|4.83|3.23|0
1721979000000|2024-07-26 07:30:00|4.85|3.25|4.82|3.22|4.85|3.25|4.82|3.22|0
1721979300000|2024-07-26 07:35:00|4.81|3.21|4.82|3.22|4.83|3.23|4.81|3.21|0
1721979600000|2024-07-26 07:40:00|4.81|3.21|4.82|3.22|4.83|3.23|4.8|3.2|0
1721979900000|2024-07-26 07:45:00|4.83|3.23|4.83|3.23|4.84|3.24|4.82|3.22|0
1721980200000|2024-07-26 07:50:00|4.82|3.22|4.81|3.21|4.83|3.23|4.81|3.21|0
1721980500000|2024-07-26 07:55:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1721980800000|2024-07-26 08:00:00|4.79|3.19|4.8|3.2|4.81|3.21|4.79|3.19|0
1721981100000|2024-07-26 08:05:00|4.81|3.21|4.78|3.18|4.81|3.21|4.78|3.18|0
1721981400000|2024-07-26 08:10:00|4.79|3.19|4.77|3.17|4.79|3.19|4.76|3.16|0
1721981700000|2024-07-26 08:15:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1721982000000|2024-07-26 08:20:00|4.77|3.17|4.82|3.22|4.92|3.32|4.76|3.16|0
1721982300000|2024-07-26 08:25:00|4.79|3.19|4.78|3.18|4.79|3.19|4.77|3.17|0
1721982600000|2024-07-26 08:30:00|4.77|3.17|4.78|3.18|4.79|3.19|4.77|3.17|0
1721982900000|2024-07-26 08:35:00|4.79|3.19|4.77|3.17|4.79|3.19|4.77|3.17|0
1721983200000|2024-07-26 08:40:00|4.78|3.18|4.77|3.17|4.78|3.18|4.76|3.16|0
1721983500000|2024-07-26 08:45:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1721983800000|2024-07-26 08:50:00|4.77|3.17|4.76|3.16|4.77|3.17|4.75|3.15|0
1721984100000|2024-07-26 08:55:00|4.75|3.15|4.72|3.12|4.75|3.15|4.72|3.12|0
1721984400000|2024-07-26 09:00:00|4.73|3.13|4.74|3.14|4.75|3.15|4.72|3.12|0
1721984700000|2024-07-26 09:05:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1721985000000|2024-07-26 09:10:00|4.76|3.16|4.73|3.13|4.76|3.16|4.72|3.12|0
1721985300000|2024-07-26 09:15:00|4.72|3.12|4.74|3.14|4.74|3.14|4.72|3.12|0
1721985600000|2024-07-26 09:20:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1721985900000|2024-07-26 09:25:00|4.76|3.16|4.76|3.16|4.77|3.17|4.75|3.15|0
1721986200000|2024-07-26 09:30:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1721986500000|2024-07-26 09:35:00|4.75|3.15|4.74|3.14|4.76|3.16|4.74|3.14|0
1721986800000|2024-07-26 09:40:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1721987100000|2024-07-26 09:45:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1721987400000|2024-07-26 09:50:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1721987700000|2024-07-26 09:55:00|4.74|3.14|4.76|3.16|4.76|3.16|4.74|3.14|0
1721988000000|2024-07-26 10:00:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1721988300000|2024-07-26 10:05:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1721988600000|2024-07-26 10:10:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1721988900000|2024-07-26 10:15:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1721989200000|2024-07-26 10:20:00|4.75|3.15|4.77|3.17|4.77|3.17|4.75|3.15|0
1721989500000|2024-07-26 10:25:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1721989800000|2024-07-26 10:30:00|4.74|3.14|4.73|3.13|4.75|3.15|4.72|3.12|0
1721990100000|2024-07-26 10:35:00|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1721990400000|2024-07-26 10:40:00|4.73|3.13|4.75|3.15|4.75|3.15|4.73|3.13|0
1721990700000|2024-07-26 10:45:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1721991000000|2024-07-26 10:50:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1721991300000|2024-07-26 10:55:00|4.76|3.16|4.76|3.16|4.77|3.17|4.75|3.15|0
1721991600000|2024-07-26 11:00:00|4.75|3.15|4.77|3.17|4.78|3.18|4.75|3.15|0
1721991900000|2024-07-26 11:05:00|4.76|3.16|4.74|3.14|4.76|3.16|4.74|3.14|0
1721992200000|2024-07-26 11:10:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1721992500000|2024-07-26 11:15:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1721992800000|2024-07-26 11:20:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1721993100000|2024-07-26 11:25:00|4.76|3.16|4.74|3.14|4.76|3.16|4.74|3.14|0
1721993700000|2024-07-26 11:35:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1721994000000|2024-07-26 11:40:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1721994300000|2024-07-26 11:45:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1721994600000|2024-07-26 11:50:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1721994900000|2024-07-26 11:55:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1721995200000|2024-07-26 12:00:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1721995500000|2024-07-26 12:05:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1721995800000|2024-07-26 12:10:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1721996100000|2024-07-26 12:15:00|4.72|3.12|4.73|3.13|4.73|3.13|4.72|3.12|0
1721996400000|2024-07-26 12:20:00|4.72|3.12|4.71|3.11|4.73|3.13|4.71|3.11|0
1721996700000|2024-07-26 12:25:00|4.7|3.1|4.72|3.12|4.73|3.13|4.7|3.1|0
1721997000000|2024-07-26 12:30:00|4.71|3.11|4.73|3.13|4.81|3.21|4.69|3.09|0
1721997300000|2024-07-26 12:35:00|4.72|3.12|4.71|3.11|4.74|3.14|4.71|3.11|0
1721997600000|2024-07-26 12:40:00|4.7|3.1|4.73|3.13|4.74|3.14|4.7|3.1|0
1721997900000|2024-07-26 12:45:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1721998200000|2024-07-26 12:50:00|4.73|3.13|4.74|3.14|4.74|3.14|4.72|3.12|0
1721998500000|2024-07-26 12:55:00|4.73|3.13|4.71|3.11|4.75|3.15|4.69|3.09|0
1721998800000|2024-07-26 13:00:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1721999100000|2024-07-26 13:05:00|4.73|3.13|4.72|3.12|4.73|3.13|4.71|3.11|0
1721999400000|2024-07-26 13:10:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1721999700000|2024-07-26 13:15:00|4.72|3.12|4.74|3.14|4.74|3.14|4.72|3.12|0
1722000000000|2024-07-26 13:20:00|4.73|3.13|4.74|3.14|4.74|3.14|4.72|3.12|0
1722000300000|2024-07-26 13:25:00|4.73|3.13|4.73|3.13|4.74|3.14|4.71|3.11|0
1722000600000|2024-07-26 13:30:00|4.75|3.15|4.75|3.15|4.79|3.19|4.72|3.12|0
1722000900000|2024-07-26 13:35:00|4.74|3.14|4.69|3.09|4.74|3.14|4.69|3.09|0
1722001200000|2024-07-26 13:40:00|4.68|3.08|4.68|3.08|4.75|3.15|4.68|3.08|0
1722001500000|2024-07-26 13:45:00|4.69|3.09|4.73|3.13|4.74|3.14|4.67|3.07|0
1722001800000|2024-07-26 13:50:00|4.72|3.12|4.73|3.13|4.74|3.14|4.69|3.09|0
1722002100000|2024-07-26 13:55:00|4.72|3.12|4.68|3.08|4.72|3.12|4.68|3.08|0
1722002400000|2024-07-26 14:00:00|4.69|3.09|4.8|3.2|4.8|3.2|4.63|3.03|0
1722002700000|2024-07-26 14:05:00|4.81|3.21|4.79|3.19|4.86|3.26|4.74|3.14|0
1722003000000|2024-07-26 14:10:00|4.78|3.18|4.76|3.16|4.78|3.18|4.71|3.11|0
1722003300000|2024-07-26 14:15:00|4.77|3.17|4.76|3.16|4.78|3.18|4.72|3.12|0
1722003600000|2024-07-26 14:20:00|4.75|3.15|4.69|3.09|4.75|3.15|4.68|3.08|0
1722003900000|2024-07-26 14:25:00|4.68|3.08|4.69|3.09|4.69|3.09|4.63|3.03|0
1722004200000|2024-07-26 14:30:00|4.68|3.08|4.8|3.2|4.8|3.2|4.68|3.08|0
1722004500000|2024-07-26 14:35:00|4.81|3.21|4.72|3.12|4.82|3.22|4.7|3.1|0
1722004800000|2024-07-26 14:40:00|4.73|3.13|4.7|3.1|4.73|3.13|4.65|3.05|0
1722005100000|2024-07-26 14:45:00|4.69|3.09|4.69|3.09|4.71|3.11|4.67|3.07|0
1722005400000|2024-07-26 14:50:00|4.7|3.1|4.69|3.09|4.71|3.11|4.68|3.08|0
1722005700000|2024-07-26 14:55:00|4.68|3.08|4.63|3.03|4.7|3.1|4.63|3.03|0
1722006000000|2024-07-26 15:00:00|4.64|3.04|4.62|3.02|4.64|3.04|4.6|3|0
1722006300000|2024-07-26 15:05:00|4.61|3.01|4.77|3.17|4.77|3.17|4.6|3|0
1722006600000|2024-07-26 15:10:00|4.64|3.04|4.66|3.06|4.68|3.08|4.64|3.04|0
1722006900000|2024-07-26 15:15:00|4.65|3.05|4.69|3.09|4.7|3.1|4.65|3.05|0
1722007200000|2024-07-26 15:20:00|4.68|3.08|4.66|3.06|4.69|3.09|4.65|3.05|0
1722007500000|2024-07-26 15:25:00|4.65|3.05|4.6|3|4.68|3.08|4.59|2.99|0
1722007800000|2024-07-26 15:30:00|4.59|2.99|4.6|3|4.6|3|4.57|2.97|0
1722008100000|2024-07-26 15:35:00|4.61|3.01|4.57|2.97|4.62|3.02|4.57|2.97|0
1722008400000|2024-07-26 15:40:00|4.56|2.96|4.55|2.95|4.59|2.99|4.55|2.95|0
1722008700000|2024-07-26 15:45:00|4.54|2.94|4.5|2.9|4.66|3.06|4.5|2.9|0
1722009000000|2024-07-26 15:50:00|4.49|2.89|4.56|2.96|4.57|2.97|4.49|2.89|0
1722009300000|2024-07-26 15:55:00|4.57|2.97|4.53|2.93|4.57|2.97|4.53|2.93|0
1722009600000|2024-07-26 16:00:00|4.52|2.92|4.5|2.9|4.54|2.94|4.5|2.9|0
1722009900000|2024-07-26 16:05:00|4.51|2.91|4.47|2.87|4.51|2.91|4.47|2.87|0
1722010200000|2024-07-26 16:10:00|4.46|2.86|4.51|2.91|4.52|2.92|4.46|2.86|0
1722010500000|2024-07-26 16:15:00|4.5|2.9|4.51|2.91|4.52|2.92|4.49|2.89|0
1722010800000|2024-07-26 16:20:00|4.52|2.92|4.5|2.9|4.52|2.92|4.49|2.89|0
1722011100000|2024-07-26 16:25:00|4.49|2.89|4.49|2.89|4.5|2.9|4.47|2.87|0
1722011400000|2024-07-26 16:30:00|4.48|2.88|4.48|2.88|4.48|2.88|4.46|2.86|0
1722011700000|2024-07-26 16:35:00|4.49|2.89|4.47|2.87|4.5|2.9|4.47|2.87|0
1722012000000|2024-07-26 16:40:00|4.46|2.86|4.53|2.93|4.62|3.02|4.46|2.86|0
1722012300000|2024-07-26 16:45:00|4.54|2.94|4.54|2.94|4.55|2.95|4.52|2.92|0
1722012600000|2024-07-26 16:50:00|4.55|2.95|4.52|2.92|4.55|2.95|4.51|2.91|0
1722012900000|2024-07-26 16:55:00|4.51|2.91|4.51|2.91|4.52|2.92|4.5|2.9|0
1722013200000|2024-07-26 17:00:00|4.5|2.9|4.51|2.91|4.53|2.93|4.5|2.9|0
1722013500000|2024-07-26 17:05:00|4.5|2.9|4.53|2.93|4.54|2.94|4.5|2.9|0
1722013800000|2024-07-26 17:10:00|4.52|2.92|4.52|2.92|4.53|2.93|4.51|2.91|0
1722014100000|2024-07-26 17:15:00|4.51|2.91|4.51|2.91|4.52|2.92|4.5|2.9|0
1722014400000|2024-07-26 17:20:00|4.52|2.92|4.51|2.91|4.52|2.92|4.5|2.9|0
1722014700000|2024-07-26 17:25:00|4.5|2.9|4.48|2.88|4.51|2.91|4.48|2.88|0
1722015000000|2024-07-26 17:30:00|4.49|2.89|4.56|2.96|4.56|2.96|4.48|2.88|0
1722015300000|2024-07-26 17:35:00|4.57|2.97|4.66|3.06|4.67|3.07|4.57|2.97|0
1722015600000|2024-07-26 17:40:00|4.65|3.05|4.64|3.04|4.67|3.07|4.64|3.04|0
1722015900000|2024-07-26 17:45:00|4.65|3.05|4.64|3.04|4.65|3.05|4.59|2.99|0
1722016200000|2024-07-26 17:50:00|4.65|3.05|4.61|3.01|4.66|3.06|4.61|3.01|0
1722016500000|2024-07-26 17:55:00|4.62|3.02|4.62|3.02|4.64|3.04|4.61|3.01|0
1722016800000|2024-07-26 18:00:00|4.61|3.01|4.62|3.02|4.63|3.03|4.59|2.99|0
1722017100000|2024-07-26 18:05:00|4.63|3.03|4.6|3|4.63|3.03|4.6|3|0
1722017400000|2024-07-26 18:10:00|4.61|3.01|4.61|3.01|4.61|3.01|4.58|2.98|0
1722017700000|2024-07-26 18:15:00|4.6|3|4.64|3.04|4.64|3.04|4.59|2.99|0
1722018000000|2024-07-26 18:20:00|4.65|3.05|4.62|3.02|4.65|3.05|4.62|3.02|0
1722018300000|2024-07-26 18:25:00|4.63|3.03|4.65|3.05|4.65|3.05|4.61|3.01|0
1722018600000|2024-07-26 18:30:00|4.64|3.04|4.63|3.03|4.65|3.05|4.63|3.03|0
1722018900000|2024-07-26 18:35:00|4.62|3.02|4.62|3.02|4.64|3.04|4.62|3.02|0
1722019200000|2024-07-26 18:40:00|4.63|3.03|4.65|3.05|4.71|3.11|4.63|3.03|0
1722019500000|2024-07-26 18:45:00|4.66|3.06|4.66|3.06|4.68|3.08|4.65|3.05|0
1722019800000|2024-07-26 18:50:00|4.65|3.05|4.7|3.1|4.7|3.1|4.65|3.05|0
1722020100000|2024-07-26 18:55:00|4.69|3.09|4.7|3.1|4.71|3.11|4.68|3.08|0
1722020400000|2024-07-26 19:00:00|4.71|3.11|4.72|3.12|4.72|3.12|4.7|3.1|0
1722020700000|2024-07-26 19:05:00|4.73|3.13|4.69|3.09|4.74|3.14|4.68|3.08|0
1722021000000|2024-07-26 19:10:00|4.7|3.1|4.67|3.07|4.7|3.1|4.66|3.06|0
1722021300000|2024-07-26 19:15:00|4.68|3.08|4.56|2.96|4.7|3.1|4.5|2.9|0
1722021600000|2024-07-26 19:20:00|4.55|2.95|4.52|2.92|4.56|2.96|4.52|2.92|0
1722021900000|2024-07-26 19:25:00|4.51|2.91|4.5|2.9|4.52|2.92|4.48|2.88|0
1722022200000|2024-07-26 19:30:00|4.51|2.91|4.6|3|4.61|3.01|4.51|2.91|0
1722022500000|2024-07-26 19:35:00|4.61|3.01|4.58|2.98|4.61|3.01|4.57|2.97|0
1722022800000|2024-07-26 19:40:00|4.57|2.97|4.52|2.92|4.58|2.98|4.52|2.92|0
1722023100000|2024-07-26 19:45:00|4.53|2.93|4.45|2.85|4.54|2.94|4.45|2.85|0
1722023400000|2024-07-26 19:50:00|4.44|2.84|4.54|2.94|4.54|2.94|4.43|2.83|0
1722023700000|2024-07-26 19:55:00|4.55|2.95|4.46|2.86|4.56|2.96|4.45|2.85|0
1722024000000|2024-07-26 20:00:00|4.48|2.88|4.46|2.86|4.48|2.88|4.45|2.85|0
1722024300000|2024-07-26 20:05:00|4.47|2.87|4.45|2.85|4.47|2.87|4.45|2.85|0
1722024600000|2024-07-26 20:10:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1721779500000|2024-07-24 00:05:00|4.78|2.78|4.78|2.78|4.78|2.78|4.78|2.78|0
1721779800000|2024-07-24 00:10:00|4.77|2.77|4.78|2.78|4.78|2.78|4.77|2.77|0
1721780100000|2024-07-24 00:15:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1721780700000|2024-07-24 00:25:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1721781000000|2024-07-24 00:30:00|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1721781300000|2024-07-24 00:35:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1721781600000|2024-07-24 00:40:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1721781900000|2024-07-24 00:45:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721782200000|2024-07-24 00:50:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721782800000|2024-07-24 01:00:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721783100000|2024-07-24 01:05:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721783700000|2024-07-24 01:15:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721784000000|2024-07-24 01:20:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1721784300000|2024-07-24 01:25:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1721784900000|2024-07-24 01:35:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1721785200000|2024-07-24 01:40:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1721785500000|2024-07-24 01:45:00|4.56|2.96|4.56|2.96|4.57|2.97|4.55|2.95|0
1721785800000|2024-07-24 01:50:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1721786100000|2024-07-24 01:55:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721786700000|2024-07-24 02:05:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1721787000000|2024-07-24 02:10:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1721787300000|2024-07-24 02:15:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721787600000|2024-07-24 02:20:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721787900000|2024-07-24 02:25:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1721788500000|2024-07-24 02:35:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1721789100000|2024-07-24 02:45:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1721789700000|2024-07-24 02:55:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1721790000000|2024-07-24 03:00:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1721790300000|2024-07-24 03:05:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1721791200000|2024-07-24 03:20:00|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1721791500000|2024-07-24 03:25:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1721791800000|2024-07-24 03:30:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1721792100000|2024-07-24 03:35:00|4.58|2.98|4.58|2.98|4.59|2.99|4.58|2.98|0
1721792400000|2024-07-24 03:40:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1721793900000|2024-07-24 04:05:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1721794200000|2024-07-24 04:10:00|4.58|2.98|4.63|3.03|4.63|3.03|4.58|2.98|0
1721794500000|2024-07-24 04:15:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1721794800000|2024-07-24 04:20:00|4.65|3.05|4.32|2.72|4.69|3.09|4.03|2.43|0
1721795100000|2024-07-24 04:25:00|4.33|2.73|4.32|2.72|4.33|2.73|4.32|2.72|0
1721795700000|2024-07-24 04:35:00|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1721796000000|2024-07-24 04:40:00|4.31|2.71|4.32|2.72|4.32|2.72|4.31|2.71|0
1721796300000|2024-07-24 04:45:00|4.31|2.71|4.31|2.71|4.31|2.71|4.31|2.71|0
1721796900000|2024-07-24 04:55:00|4.32|2.72|4.32|2.72|4.32|2.72|4.31|2.71|0
1721797200000|2024-07-24 05:00:00|4.31|2.71|4.31|2.71|4.32|2.72|4.31|2.71|0
1721797500000|2024-07-24 05:05:00|4.3|2.7|4.3|2.7|4.31|2.71|4.3|2.7|0
1721797800000|2024-07-24 05:10:00|4.31|2.71|4.3|2.7|4.31|2.71|4.3|2.7|0
1721798100000|2024-07-24 05:15:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1721798400000|2024-07-24 05:20:00|4.28|2.68|4.28|2.68|4.28|2.68|4.28|2.68|0
1721798700000|2024-07-24 05:25:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1721799000000|2024-07-24 05:30:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1721799300000|2024-07-24 05:35:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1721799900000|2024-07-24 05:45:00|4.28|2.68|4.28|2.68|4.29|2.69|4.27|2.67|0
1721800200000|2024-07-24 05:50:00|4.29|2.69|4.29|2.69|4.32|2.72|4.26|2.66|0
1721800500000|2024-07-24 05:55:00|4.3|2.7|4.3|2.7|4.3|2.7|4.29|2.69|0
1721800800000|2024-07-24 06:00:00|4.29|2.69|4.31|2.71|4.31|2.71|4.29|2.69|0
1721801100000|2024-07-24 06:05:00|4.3|2.7|4.29|2.69|4.3|2.7|4.28|2.68|0
1721801400000|2024-07-24 06:10:00|4.3|2.7|4.31|2.71|4.32|2.72|4.29|2.69|0
1721801700000|2024-07-24 06:15:00|4.32|2.72|4.32|2.72|4.33|2.73|4.32|2.72|0
1721802000000|2024-07-24 06:20:00|4.31|2.71|4.3|2.7|4.32|2.72|4.3|2.7|0
1721802300000|2024-07-24 06:25:00|4.31|2.71|4.2|2.6|4.4|2.8|4.14|2.54|0
1721802600000|2024-07-24 06:30:00|4.21|2.61|4.23|2.63|4.24|2.64|4.2|2.6|0
1721802900000|2024-07-24 06:35:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1721803200000|2024-07-24 06:40:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1721803500000|2024-07-24 06:45:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1721803800000|2024-07-24 06:50:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1721804100000|2024-07-24 06:55:00|4.21|2.61|4.22|2.62|4.23|2.63|4.21|2.61|0
1721804400000|2024-07-24 07:00:00|4.23|2.63|4.21|2.61|4.23|2.63|4.21|2.61|0
1721804700000|2024-07-24 07:05:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1721805000000|2024-07-24 07:10:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1721805300000|2024-07-24 07:15:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1721805600000|2024-07-24 07:20:00|4.18|2.58|4.19|2.59|4.2|2.6|4.18|2.58|0
1721805900000|2024-07-24 07:25:00|4.2|2.6|4.2|2.6|4.21|2.61|4.19|2.59|0
1721806200000|2024-07-24 07:30:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1721806500000|2024-07-24 07:35:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1721806800000|2024-07-24 07:40:00|4.2|2.6|4.21|2.61|4.21|2.61|4.19|2.59|0
1721807100000|2024-07-24 07:45:00|4.2|2.6|4.21|2.61|4.22|2.62|4.2|2.6|0
1721807400000|2024-07-24 07:50:00|4.2|2.6|4.23|2.63|4.23|2.63|4.2|2.6|0
1721807700000|2024-07-24 07:55:00|4.22|2.62|4.23|2.63|4.23|2.63|4.21|2.61|0
1721808000000|2024-07-24 08:00:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1721808600000|2024-07-24 08:10:00|4.23|2.63|4.24|2.64|4.24|2.64|4.22|2.62|0
1721808900000|2024-07-24 08:15:00|4.25|2.65|4.25|2.65|4.26|2.66|4.23|2.63|0
1721809200000|2024-07-24 08:20:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1721809500000|2024-07-24 08:25:00|4.26|2.66|4.26|2.66|4.26|2.66|4.25|2.65|0
1721809800000|2024-07-24 08:30:00|4.27|2.67|4.25|2.65|4.27|2.67|4.25|2.65|0
1721810100000|2024-07-24 08:35:00|4.26|2.66|4.23|2.63|4.26|2.66|4.23|2.63|0
1721810400000|2024-07-24 08:40:00|4.22|2.62|4.21|2.61|4.23|2.63|4.21|2.61|0
1721811000000|2024-07-24 08:50:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1721811300000|2024-07-24 08:55:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1721811600000|2024-07-24 09:00:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1721811900000|2024-07-24 09:05:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1721812200000|2024-07-24 09:10:00|4.2|2.6|4.22|2.62|4.22|2.62|4.2|2.6|0
1721812500000|2024-07-24 09:15:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1721812800000|2024-07-24 09:20:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1721813100000|2024-07-24 09:25:00|4.24|2.64|4.24|2.64|4.25|2.65|4.23|2.63|0
1721813400000|2024-07-24 09:30:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1721813700000|2024-07-24 09:35:00|4.24|2.64|4.24|2.64|4.24|2.64|4.23|2.63|0
1721814000000|2024-07-24 09:40:00|4.25|2.65|4.23|2.63|4.25|2.65|4.23|2.63|0
1721814300000|2024-07-24 09:45:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1721814600000|2024-07-24 09:50:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1721814900000|2024-07-24 09:55:00|4.23|2.63|4.22|2.62|4.23|2.63|4.22|2.62|0
1721815200000|2024-07-24 10:00:00|4.23|2.63|4.21|2.61|4.23|2.63|4.21|2.61|0
1721815800000|2024-07-24 10:10:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1721816100000|2024-07-24 10:15:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1721816400000|2024-07-24 10:20:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1721816700000|2024-07-24 10:25:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1721817000000|2024-07-24 10:30:00|4.19|2.59|4.2|2.6|4.21|2.61|4.19|2.59|0
1721817300000|2024-07-24 10:35:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1721817600000|2024-07-24 10:40:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1721817900000|2024-07-24 10:45:00|4.21|2.61|4.19|2.59|4.21|2.61|4.12|2.52|0
1721818200000|2024-07-24 10:50:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1721818500000|2024-07-24 10:55:00|4.17|2.57|4.19|2.59|4.19|2.59|4.17|2.57|0
1721818800000|2024-07-24 11:00:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1721819100000|2024-07-24 11:05:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1721819400000|2024-07-24 11:10:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1721819700000|2024-07-24 11:15:00|4.15|2.55|4.13|2.53|4.15|2.55|4.13|2.53|0
1721820000000|2024-07-24 11:20:00|4.14|2.54|4.12|2.52|4.14|2.54|4.12|2.52|0
1721820300000|2024-07-24 11:25:00|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1721820600000|2024-07-24 11:30:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1721820900000|2024-07-24 11:35:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1721821200000|2024-07-24 11:40:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1721821500000|2024-07-24 11:45:00|4.13|2.53|4.14|2.54|4.15|2.55|4.13|2.53|0
1721821800000|2024-07-24 11:50:00|4.15|2.55|4.13|2.53|4.15|2.55|4.13|2.53|0
1721822100000|2024-07-24 11:55:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1721822400000|2024-07-24 12:00:00|4.15|2.55|4.15|2.55|4.15|2.55|4.14|2.54|0
1721822700000|2024-07-24 12:05:00|4.14|2.54|4.16|2.56|4.16|2.56|4.14|2.54|0
1721823000000|2024-07-24 12:10:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1721823300000|2024-07-24 12:15:00|4.17|2.57|4.18|2.58|4.18|2.58|4.17|2.57|0
1721823600000|2024-07-24 12:20:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1721823900000|2024-07-24 12:25:00|4.19|2.59|4.2|2.6|4.2|2.6|4.18|2.58|0
1721824200000|2024-07-24 12:30:00|4.19|2.59|4.2|2.6|4.2|2.6|4.18|2.58|0
1721824500000|2024-07-24 12:35:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1721824800000|2024-07-24 12:40:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1721825100000|2024-07-24 12:45:00|4.2|2.6|4.21|2.61|4.22|2.62|4.2|2.6|0
1721825400000|2024-07-24 12:50:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1721825700000|2024-07-24 12:55:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1721826000000|2024-07-24 13:00:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1721826300000|2024-07-24 13:05:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1721826600000|2024-07-24 13:10:00|4.21|2.61|4.19|2.59|4.21|2.61|4.19|2.59|0
1721826900000|2024-07-24 13:15:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1721827200000|2024-07-24 13:20:00|4.19|2.59|4.21|2.61|4.21|2.61|4.19|2.59|0
1721827500000|2024-07-24 13:25:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1721827800000|2024-07-24 13:30:00|4.2|2.6|4.23|2.63|4.24|2.64|4.17|2.57|0
1721828100000|2024-07-24 13:35:00|4.24|2.64|4.19|2.59|4.25|2.65|4.06|2.46|0
1721828400000|2024-07-24 13:40:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1721828700000|2024-07-24 13:45:00|4.22|2.62|4.24|2.64|4.25|2.65|4.21|2.61|0
1721829000000|2024-07-24 13:50:00|4.25|2.65|4.33|2.73|4.34|2.74|4.23|2.63|0
1721829300000|2024-07-24 13:55:00|4.34|2.74|4.35|2.75|4.37|2.77|4.33|2.73|0
1721829600000|2024-07-24 14:00:00|4.36|2.76|4.38|2.78|4.38|2.78|4.34|2.74|0
1721829900000|2024-07-24 14:05:00|4.37|2.77|4.38|2.78|4.39|2.79|4.36|2.76|0
1721830200000|2024-07-24 14:10:00|4.37|2.77|4.42|2.82|4.42|2.82|4.37|2.77|0
1721830500000|2024-07-24 14:15:00|4.41|2.81|4.41|2.81|4.43|2.83|4.4|2.8|0
1721830800000|2024-07-24 14:20:00|4.42|2.82|4.36|2.76|4.42|2.82|4.26|2.66|0
1721831100000|2024-07-24 14:25:00|4.35|2.75|4.35|2.75|4.37|2.77|4.34|2.74|0
1721831400000|2024-07-24 14:30:00|4.34|2.74|4.37|2.77|4.37|2.77|4.34|2.74|0
1721831700000|2024-07-24 14:35:00|4.36|2.76|4.33|2.73|4.38|2.78|4.33|2.73|0
1721832000000|2024-07-24 14:40:00|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1721832300000|2024-07-24 14:45:00|4.34|2.74|4.36|2.76|4.39|2.79|4.33|2.73|0
1721832600000|2024-07-24 14:50:00|4.37|2.77|4.37|2.77|4.37|2.77|4.36|2.76|0
1721832900000|2024-07-24 14:55:00|4.36|2.76|4.36|2.76|4.37|2.77|4.35|2.75|0
1721833200000|2024-07-24 15:00:00|4.35|2.75|4.39|2.79|4.39|2.79|4.35|2.75|0
1721833500000|2024-07-24 15:05:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1721833800000|2024-07-24 15:10:00|4.4|2.8|4.39|2.79|4.4|2.8|4.39|2.79|0
1721834100000|2024-07-24 15:15:00|4.38|2.78|4.41|2.81|4.41|2.81|4.38|2.78|0
1721834400000|2024-07-24 15:20:00|4.42|2.82|4.44|2.84|4.44|2.84|4.41|2.81|0
1721834700000|2024-07-24 15:25:00|4.43|2.83|4.41|2.81|4.43|2.83|4.4|2.8|0
1721835000000|2024-07-24 15:30:00|4.4|2.8|4.34|2.74|4.41|2.81|4.33|2.73|0
1721835300000|2024-07-24 15:35:00|4.35|2.75|4.37|2.77|4.38|2.78|4.33|2.73|0
1721835600000|2024-07-24 15:40:00|4.38|2.78|4.61|3.01|4.61|3.01|4.37|2.77|0
1721835900000|2024-07-24 15:45:00|4.62|3.02|4.62|3.02|4.63|3.03|4.61|3.01|0
1721836200000|2024-07-24 15:50:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1721836500000|2024-07-24 15:55:00|4.61|3.01|4.63|3.03|4.64|3.04|4.61|3.01|0
1721836800000|2024-07-24 16:00:00|4.64|3.04|4.64|3.04|4.64|3.04|4.63|3.03|0
1721837100000|2024-07-24 16:05:00|4.65|3.05|4.65|3.05|4.67|3.07|4.65|3.05|0
1721837400000|2024-07-24 16:10:00|4.66|3.06|4.62|3.02|4.66|3.06|4.62|3.02|0
1721837700000|2024-07-24 16:15:00|4.61|3.01|4.62|3.02|4.63|3.03|4.6|3|0
1721838000000|2024-07-24 16:20:00|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1721838300000|2024-07-24 16:25:00|4.64|3.04|4.65|3.05|4.65|3.05|4.63|3.03|0
1721838600000|2024-07-24 16:30:00|4.64|3.04|4.64|3.04|4.65|3.05|4.63|3.03|0
1721838900000|2024-07-24 16:35:00|4.63|3.03|4.83|3.23|4.84|3.24|4.63|3.03|0
1721839200000|2024-07-24 16:40:00|4.84|3.24|4.85|3.25|4.86|3.26|4.83|3.23|0
1721839500000|2024-07-24 16:45:00|4.86|3.26|4.82|3.22|4.86|3.26|4.81|3.21|0
1721839800000|2024-07-24 16:50:00|4.83|3.23|4.85|3.25|4.85|3.25|4.83|3.23|0
1721840100000|2024-07-24 16:55:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1721840400000|2024-07-24 17:00:00|4.85|3.25|4.84|3.24|4.85|3.25|4.82|3.22|0
1721840700000|2024-07-24 17:05:00|4.83|3.23|4.79|3.19|4.84|3.24|4.79|3.19|0
1721841000000|2024-07-24 17:10:00|4.78|3.18|4.79|3.19|4.8|3.2|4.78|3.18|0
1721841300000|2024-07-24 17:15:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1721841600000|2024-07-24 17:20:00|4.79|3.19|4.79|3.19|4.8|3.2|4.77|3.17|0
1721841900000|2024-07-24 17:25:00|4.8|3.2|4.82|3.22|4.82|3.22|4.79|3.19|0
1721842200000|2024-07-24 17:30:00|4.83|3.23|4.79|3.19|4.83|3.23|4.79|3.19|0
1721842500000|2024-07-24 17:35:00|4.78|3.18|4.78|3.18|4.8|3.2|4.77|3.17|0
1721842800000|2024-07-24 17:40:00|4.77|3.17|4.83|3.23|4.83|3.23|4.77|3.17|0
1721843100000|2024-07-24 17:45:00|4.84|3.24|4.86|3.26|4.87|3.27|4.83|3.23|0
1721843400000|2024-07-24 17:50:00|4.87|3.27|4.88|3.28|4.88|3.28|4.87|3.27|0
1721843700000|2024-07-24 17:55:00|4.87|3.27|4.89|3.29|4.89|3.29|4.87|3.27|0
1721844000000|2024-07-24 18:00:00|4.88|3.28|4.9|3.3|4.9|3.3|4.88|3.28|0
1721844300000|2024-07-24 18:05:00|4.89|3.29|4.89|3.29|4.9|3.3|4.87|3.27|0
1721844600000|2024-07-24 18:10:00|4.88|3.28|4.88|3.28|4.89|3.29|4.87|3.27|0
1721844900000|2024-07-24 18:15:00|4.87|3.27|4.9|3.3|4.9|3.3|4.87|3.27|0
1721845200000|2024-07-24 18:20:00|4.91|3.31|4.91|3.31|4.93|3.33|4.91|3.31|0
1721845500000|2024-07-24 18:25:00|4.92|3.32|4.92|3.32|4.92|3.32|4.9|3.3|0
1721845800000|2024-07-24 18:30:00|4.91|3.31|4.93|3.33|4.93|3.33|4.91|3.31|0
1721846100000|2024-07-24 18:35:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1721846400000|2024-07-24 18:40:00|4.91|3.31|4.97|3.37|4.97|3.37|4.91|3.31|0
1721846700000|2024-07-24 18:45:00|4.98|3.38|5|3.4|5|3.4|4.95|3.35|0
1721847000000|2024-07-24 18:50:00|4.99|3.39|5.01|3.41|5.03|3.43|4.99|3.39|0
1721847300000|2024-07-24 18:55:00|5|3.4|4.98|3.38|5.01|3.41|4.97|3.37|0
1721847600000|2024-07-24 19:00:00|4.97|3.37|5|3.4|5.01|3.41|4.97|3.37|0
1721847900000|2024-07-24 19:05:00|4.99|3.39|5.01|3.41|5.02|3.42|4.99|3.39|0
1721848200000|2024-07-24 19:10:00|5|3.4|4.96|3.36|5.01|3.41|4.75|3.15|0
1721848500000|2024-07-24 19:15:00|4.95|3.35|4.97|3.37|4.97|3.37|4.94|3.34|0
1721848800000|2024-07-24 19:20:00|4.96|3.36|4.94|3.34|4.96|3.36|4.94|3.34|0
1721849100000|2024-07-24 19:25:00|4.95|3.35|4.98|3.38|4.99|3.39|4.94|3.34|0
1721849400000|2024-07-24 19:30:00|4.97|3.37|4.92|3.32|4.99|3.39|4.92|3.32|0
1721849700000|2024-07-24 19:35:00|4.93|3.33|4.93|3.33|4.94|3.34|4.92|3.32|0
1721850000000|2024-07-24 19:40:00|4.92|3.32|4.9|3.3|4.96|3.36|4.87|3.27|0
1721850300000|2024-07-24 19:45:00|4.91|3.31|4.91|3.31|4.93|3.33|4.89|3.29|0
1721850600000|2024-07-24 19:50:00|4.9|3.3|5.01|3.41|5.01|3.41|4.89|3.29|0
1721850900000|2024-07-24 19:55:00|5.02|3.42|4.98|3.38|5.02|3.42|4.87|3.27|0
1721851200000|2024-07-24 20:00:00|4.96|3.36|4.96|3.36|4.98|3.38|4.95|3.35|0
1721851500000|2024-07-24 20:05:00|4.95|3.35|4.95|3.35|4.97|3.37|4.93|3.33|0
1721851800000|2024-07-24 20:10:00|4.96|3.36|4.94|3.34|4.96|3.36|4.92|3.32|0
1721852100000|2024-07-24 20:15:00|5.13|3.13|5.15|3.15|5.16|3.16|5.13|3.13|0
1721852400000|2024-07-24 20:20:00|5.14|3.14|5.12|3.12|5.15|3.15|5.12|3.12|0
1721852700000|2024-07-24 20:25:00|5.13|3.13|5.12|3.12|5.13|3.13|5.12|3.12|0
1721853000000|2024-07-24 20:30:00|5.13|3.13|5.19|3.19|5.2|3.2|5.12|3.12|0
1721853300000|2024-07-24 20:35:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721853600000|2024-07-24 20:40:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721854200000|2024-07-24 20:50:00|5.2|3.2|5.2|3.2|5.2|3.2|5.19|3.19|0
1721854500000|2024-07-24 20:55:00|5.19|3.19|5.19|3.19|5.2|3.2|5.19|3.19|0
1721854800000|2024-07-24 21:00:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721855100000|2024-07-24 21:05:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721855400000|2024-07-24 21:10:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721855700000|2024-07-24 21:15:00|5.2|3.2|5.19|3.19|5.2|3.2|5.19|3.19|0
1721856000000|2024-07-24 21:20:00|5.2|3.2|5.2|3.2|5.2|3.2|5.2|3.2|0
1721858100000|2024-07-24 21:55:00|5.19|3.19|5.19|3.19|5.19|3.19|5.19|3.19|0
1721858400000|2024-07-24 22:00:00|5.18|3.18|5.19|3.19|5.19|3.19|5.18|3.18|0
1721858700000|2024-07-24 22:05:00|5.18|3.18|5.17|3.17|5.19|3.19|5.17|3.17|0
1721859300000|2024-07-24 22:15:00|5.16|3.16|5.15|3.15|5.16|3.16|5.14|3.14|0
1721859600000|2024-07-24 22:20:00|5.16|3.16|5.16|3.16|5.17|3.17|5.16|3.16|0
1721859900000|2024-07-24 22:25:00|5.17|3.17|5.17|3.17|5.18|3.18|5.16|3.16|0
1721860200000|2024-07-24 22:30:00|5.16|3.16|5.16|3.16|5.17|3.17|5.16|3.16|0
1721860500000|2024-07-24 22:35:00|5.15|3.15|5.15|3.15|5.16|3.16|5.15|3.15|0
1721860800000|2024-07-24 22:40:00|5.16|3.16|5.15|3.15|5.16|3.16|5.15|3.15|0
1721861100000|2024-07-24 22:45:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1721861400000|2024-07-24 22:50:00|5.15|3.15|5.16|3.16|5.17|3.17|5.15|3.15|0
1721861700000|2024-07-24 22:55:00|5.17|3.17|5.16|3.16|5.17|3.17|5.16|3.16|0
1721862000000|2024-07-24 23:00:00|5.17|3.17|5.18|3.18|5.18|3.18|5.16|3.16|0
1721862300000|2024-07-24 23:05:00|5.17|3.17|5.17|3.17|5.18|3.18|5.17|3.17|0
1721862600000|2024-07-24 23:10:00|5.16|3.16|5.17|3.17|5.17|3.17|5.16|3.16|0
1721862900000|2024-07-24 23:15:00|5.16|3.16|5.15|3.15|5.16|3.16|5.15|3.15|0
1721863200000|2024-07-24 23:20:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1721863800000|2024-07-24 23:30:00|5.17|3.17|5.16|3.16|5.17|3.17|5.16|3.16|0
1721864100000|2024-07-24 23:35:00|5.15|3.15|5.16|3.16|5.16|3.16|5.15|3.15|0
1721864400000|2024-07-24 23:40:00|5.17|3.17|5.16|3.16|5.17|3.17|5.16|3.16|0
1721864700000|2024-07-24 23:45:00|5.17|3.17|5.17|3.17|5.17|3.17|5.16|3.16|0
1721865000000|2024-07-24 23:50:00|5.16|3.16|5.16|3.16|5.16|3.16|5.16|3.16|0
1721865300000|2024-07-24 23:55:00|5.17|3.17|5.17|3.17|5.17|3.17|5.16|3.16|0
1721865600000|2024-07-25 00:00:00|5.18|3.18|5.18|3.18|5.19|3.19|5.17|3.17|0
1721865900000|2024-07-25 00:05:00|5.17|3.17|5.17|3.17|5.18|3.18|5.17|3.17|0
1721866200000|2024-07-25 00:10:00|5.18|3.18|5.16|3.16|5.18|3.18|5.16|3.16|0
1721866500000|2024-07-25 00:15:00|4.96|3.36|4.94|3.34|5.03|3.43|4.94|3.34|0
1721866800000|2024-07-25 00:20:00|4.95|3.35|5.37|3.77|5.38|3.78|4.93|3.33|0
1721867100000|2024-07-25 00:25:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1721867400000|2024-07-25 00:30:00|5.38|3.78|5.4|3.8|5.4|3.8|5.38|3.78|0
1721867700000|2024-07-25 00:35:00|5.41|3.81|5.39|3.79|5.41|3.81|5.39|3.79|0
1721868000000|2024-07-25 00:40:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1721868300000|2024-07-25 00:45:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1721868600000|2024-07-25 00:50:00|5.38|3.78|5.38|3.78|5.38|3.78|5.38|3.78|0
1721868900000|2024-07-25 00:55:00|5.37|3.77|5.38|3.78|5.38|3.78|5.37|3.77|0
1721869200000|2024-07-25 01:00:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1721869500000|2024-07-25 01:05:00|5.38|3.78|5.38|3.78|5.39|3.79|5.37|3.77|0
1721869800000|2024-07-25 01:10:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1721870100000|2024-07-25 01:15:00|5.38|3.78|5.38|3.78|5.39|3.79|5.38|3.78|0
1721870400000|2024-07-25 01:20:00|5.39|3.79|5.39|3.79|5.4|3.8|5.38|3.78|0
1721870700000|2024-07-25 01:25:00|5.4|3.8|5.38|3.78|5.4|3.8|5.38|3.78|0
1721871000000|2024-07-25 01:30:00|5.39|3.79|5.39|3.79|5.39|3.79|5.38|3.78|0
1721871300000|2024-07-25 01:35:00|5.38|3.78|5.4|3.8|5.4|3.8|5.38|3.78|0
1721871600000|2024-07-25 01:40:00|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1721871900000|2024-07-25 01:45:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1721872200000|2024-07-25 01:50:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1721872500000|2024-07-25 01:55:00|5.4|3.8|5.42|3.82|5.43|3.83|5.4|3.8|0
1721872800000|2024-07-25 02:00:00|5.41|3.81|5.42|3.82|5.42|3.82|5.41|3.81|0
1721873100000|2024-07-25 02:05:00|5.43|3.83|5.41|3.81|5.43|3.83|5.41|3.81|0
1721873400000|2024-07-25 02:10:00|5.42|3.82|5.41|3.81|5.43|3.83|5.41|3.81|0
1721873700000|2024-07-25 02:15:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721874000000|2024-07-25 02:20:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721874300000|2024-07-25 02:25:00|5.41|3.81|5.41|3.81|5.42|3.82|5.4|3.8|0
1721874600000|2024-07-25 02:30:00|5.42|3.82|5.44|3.84|5.44|3.84|5.41|3.81|0
1721874900000|2024-07-25 02:35:00|5.43|3.83|5.45|3.85|5.46|3.86|5.43|3.83|0
1721875200000|2024-07-25 02:40:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1721875500000|2024-07-25 02:45:00|5.46|3.86|5.47|3.87|5.48|3.88|5.45|3.85|0
1721875800000|2024-07-25 02:50:00|5.46|3.86|5.47|3.87|5.48|3.88|5.46|3.86|0
1721876100000|2024-07-25 02:55:00|5.48|3.88|5.47|3.87|5.48|3.88|5.46|3.86|0
1721876400000|2024-07-25 03:00:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1721876700000|2024-07-25 03:05:00|5.44|3.84|5.43|3.83|5.45|3.85|5.43|3.83|0
1721877000000|2024-07-25 03:10:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1721877300000|2024-07-25 03:15:00|5.44|3.84|5.43|3.83|5.45|3.85|5.43|3.83|0
1721877600000|2024-07-25 03:20:00|5.42|3.82|5.41|3.81|5.43|3.83|5.41|3.81|0
1721877900000|2024-07-25 03:25:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721878200000|2024-07-25 03:30:00|5.39|3.79|5.4|3.8|5.4|3.8|5.38|3.78|0
1721878500000|2024-07-25 03:35:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1721878800000|2024-07-25 03:40:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1721879100000|2024-07-25 03:45:00|5.39|3.79|5.39|3.79|5.4|3.8|5.38|3.78|0
1721879400000|2024-07-25 03:50:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1721879700000|2024-07-25 03:55:00|5.39|3.79|5.4|3.8|5.4|3.8|5.39|3.79|0
1721880000000|2024-07-25 04:00:00|5.39|3.79|5.4|3.8|5.41|3.81|5.39|3.79|0
1721880300000|2024-07-25 04:05:00|5.39|3.79|5.39|3.79|5.4|3.8|5.39|3.79|0
1721880600000|2024-07-25 04:10:00|5.4|3.8|5.39|3.79|5.4|3.8|5.39|3.79|0
1721880900000|2024-07-25 04:15:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721881200000|2024-07-25 04:20:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721881500000|2024-07-25 04:25:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721881800000|2024-07-25 04:30:00|5.39|3.79|5.39|3.79|5.41|3.81|5.39|3.79|0
1721882100000|2024-07-25 04:35:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1721882400000|2024-07-25 04:40:00|5.39|3.79|5.41|3.81|5.41|3.81|5.39|3.79|0
1721882700000|2024-07-25 04:45:00|5.4|3.8|5.41|3.81|5.41|3.81|5.4|3.8|0
1721883000000|2024-07-25 04:50:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721883600000|2024-07-25 05:00:00|5.41|3.81|5.4|3.8|5.41|3.81|5.39|3.79|0
1721883900000|2024-07-25 05:05:00|5.39|3.79|5.39|3.79|5.39|3.79|5.39|3.79|0
1721884200000|2024-07-25 05:10:00|5.4|3.8|5.39|3.79|5.4|3.8|5.38|3.78|0
1721884500000|2024-07-25 05:15:00|5.38|3.78|5.39|3.79|5.39|3.79|5.38|3.78|0
1721884800000|2024-07-25 05:20:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1721885100000|2024-07-25 05:25:00|5.41|3.81|5.4|3.8|5.41|3.81|5.4|3.8|0
1721885400000|2024-07-25 05:30:00|5.41|3.81|5.41|3.81|5.42|3.82|5.41|3.81|0
1721885700000|2024-07-25 05:35:00|5.4|3.8|5.4|3.8|5.41|3.81|5.4|3.8|0
1721886000000|2024-07-25 05:40:00|5.41|3.81|5.42|3.82|5.42|3.82|5.4|3.8|0
1721886300000|2024-07-25 05:45:00|5.43|3.83|5.42|3.82|5.43|3.83|5.42|3.82|0
1721886600000|2024-07-25 05:50:00|5.43|3.83|5.43|3.83|5.43|3.83|5.42|3.82|0
1721886900000|2024-07-25 05:55:00|5.42|3.82|5.43|3.83|5.43|3.83|5.42|3.82|0
1721887200000|2024-07-25 06:00:00|5.44|3.84|5.5|3.9|5.5|3.9|5.43|3.83|0
1721887500000|2024-07-25 06:05:00|5.49|3.89|5.52|3.92|5.53|3.93|5.49|3.89|0
1721887800000|2024-07-25 06:10:00|5.53|3.93|5.56|3.96|5.56|3.96|5.53|3.93|0
1721888100000|2024-07-25 06:15:00|5.55|3.95|5.5|3.9|5.55|3.95|5.5|3.9|0
1721888400000|2024-07-25 06:20:00|5.49|3.89|5.47|3.87|5.49|3.89|5.45|3.85|0
1721888700000|2024-07-25 06:25:00|5.46|3.86|5.44|3.84|5.46|3.86|5.43|3.83|0
1721889000000|2024-07-25 06:30:00|5.43|3.83|5.44|3.84|5.44|3.84|5.42|3.82|0
1721889300000|2024-07-25 06:35:00|5.43|3.83|5.43|3.83|5.44|3.84|5.42|3.82|0
1721889600000|2024-07-25 06:40:00|5.42|3.82|5.41|3.81|5.42|3.82|5.39|3.79|0
1721889900000|2024-07-25 06:45:00|5.4|3.8|5.41|3.81|5.41|3.81|5.39|3.79|0
1721890200000|2024-07-25 06:50:00|5.4|3.8|5.39|3.79|5.42|3.82|5.39|3.79|0
1721890500000|2024-07-25 06:55:00|5.4|3.8|5.42|3.82|5.42|3.82|5.39|3.79|0
1721890800000|2024-07-25 07:00:00|5.41|3.81|5.45|3.85|5.45|3.85|5.39|3.79|0
1721891100000|2024-07-25 07:05:00|5.44|3.84|5.51|3.91|5.51|3.91|5.43|3.83|0
1721891400000|2024-07-25 07:10:00|5.52|3.92|5.49|3.89|5.53|3.93|5.48|3.88|0
1721891700000|2024-07-25 07:15:00|5.5|3.9|5.46|3.86|5.5|3.9|5.44|3.84|0
1721892000000|2024-07-25 07:20:00|5.47|3.87|5.5|3.9|5.52|3.92|5.46|3.86|0
1721892300000|2024-07-25 07:25:00|5.51|3.91|5.48|3.88|5.54|3.94|5.46|3.86|0
1721892600000|2024-07-25 07:30:00|5.49|3.89|5.41|3.81|5.49|3.89|5.34|3.74|0
1721892900000|2024-07-25 07:35:00|5.4|3.8|5.38|3.78|5.41|3.81|5.37|3.77|0
1721893200000|2024-07-25 07:40:00|5.39|3.79|5.43|3.83|5.44|3.84|5.39|3.79|0
1721893500000|2024-07-25 07:45:00|5.44|3.84|5.45|3.85|5.45|3.85|5.42|3.82|0
1721893800000|2024-07-25 07:50:00|5.44|3.84|5.46|3.86|5.47|3.87|5.44|3.84|0
1721894100000|2024-07-25 07:55:00|5.45|3.85|5.44|3.84|5.46|3.86|5.42|3.82|0
1721894400000|2024-07-25 08:00:00|5.45|3.85|5.5|3.9|5.5|3.9|5.43|3.83|0
1721894700000|2024-07-25 08:05:00|5.49|3.89|5.54|3.94|5.54|3.94|5.49|3.89|0
1721895000000|2024-07-25 08:10:00|5.53|3.93|5.54|3.94|5.54|3.94|5.51|3.91|0
1721895300000|2024-07-25 08:15:00|5.55|3.95|5.55|3.95|5.56|3.96|5.54|3.94|0
1721895600000|2024-07-25 08:20:00|5.54|3.94|5.52|3.92|5.54|3.94|5.51|3.91|0
1721895900000|2024-07-25 08:25:00|5.53|3.93|5.45|3.85|5.53|3.93|5.44|3.84|0
1721896200000|2024-07-25 08:30:00|5.46|3.86|5.47|3.87|5.49|3.89|5.4|3.8|0
1721896500000|2024-07-25 08:35:00|5.48|3.88|5.49|3.89|5.52|3.92|5.48|3.88|0
1721896800000|2024-07-25 08:40:00|5.48|3.88|5.46|3.86|5.48|3.88|5.45|3.85|0
1721897100000|2024-07-25 08:45:00|5.47|3.87|5.48|3.88|5.49|3.89|5.47|3.87|0
1721897400000|2024-07-25 08:50:00|5.47|3.87|5.45|3.85|5.48|3.88|5.44|3.84|0
1721897700000|2024-07-25 08:55:00|5.44|3.84|5.44|3.84|5.45|3.85|5.43|3.83|0
1721898000000|2024-07-25 09:00:00|5.43|3.83|5.45|3.85|5.45|3.85|5.43|3.83|0
1721898300000|2024-07-25 09:05:00|5.44|3.84|5.4|3.8|5.45|3.85|5.4|3.8|0
1721898600000|2024-07-25 09:10:00|5.41|3.81|5.47|3.87|5.47|3.87|5.4|3.8|0
1721898900000|2024-07-25 09:15:00|5.48|3.88|5.47|3.87|5.48|3.88|5.46|3.86|0
1721899200000|2024-07-25 09:20:00|5.46|3.86|5.5|3.9|5.5|3.9|5.46|3.86|0
1721899500000|2024-07-25 09:25:00|5.49|3.89|5.49|3.89|5.51|3.91|5.48|3.88|0
1721899800000|2024-07-25 09:30:00|5.48|3.88|5.48|3.88|5.49|3.89|5.46|3.86|0
1721900100000|2024-07-25 09:35:00|5.49|3.89|5.51|3.91|5.51|3.91|5.49|3.89|0
1721900400000|2024-07-25 09:40:00|5.5|3.9|5.51|3.91|5.51|3.91|5.49|3.89|0
1721900700000|2024-07-25 09:45:00|5.52|3.92|5.52|3.92|5.54|3.94|5.51|3.91|0
1721901000000|2024-07-25 09:50:00|5.51|3.91|5.53|3.93|5.53|3.93|5.51|3.91|0
1721901300000|2024-07-25 09:55:00|5.54|3.94|5.53|3.93|5.54|3.94|5.53|3.93|0
1721901600000|2024-07-25 10:00:00|5.52|3.92|5.55|3.95|5.56|3.96|5.51|3.91|0
1721901900000|2024-07-25 10:05:00|5.54|3.94|5.55|3.95|5.55|3.95|5.53|3.93|0
1721902200000|2024-07-25 10:10:00|5.56|3.96|5.58|3.98|5.58|3.98|5.56|3.96|0
1721902500000|2024-07-25 10:15:00|5.59|3.99|5.57|3.97|5.59|3.99|5.56|3.96|0
1721902800000|2024-07-25 10:20:00|5.58|3.98|5.53|3.93|5.58|3.98|5.52|3.92|0
1721903100000|2024-07-25 10:25:00|5.52|3.92|5.58|3.98|5.58|3.98|5.52|3.92|0
1721903400000|2024-07-25 10:30:00|5.57|3.97|5.54|3.94|5.57|3.97|5.52|3.92|0
1721903700000|2024-07-25 10:35:00|5.55|3.95|5.57|3.97|5.58|3.98|5.53|3.93|0
1721904000000|2024-07-25 10:40:00|5.56|3.96|5.58|3.98|5.59|3.99|5.56|3.96|0
1721904300000|2024-07-25 10:45:00|5.57|3.97|5.56|3.96|5.58|3.98|5.54|3.94|0
1721904600000|2024-07-25 10:50:00|5.57|3.97|5.54|3.94|5.57|3.97|5.54|3.94|0
1721904900000|2024-07-25 10:55:00|5.53|3.93|5.52|3.92|5.53|3.93|5.5|3.9|0
1721905200000|2024-07-25 11:00:00|5.51|3.91|5.5|3.9|5.52|3.92|5.5|3.9|0
1721905500000|2024-07-25 11:05:00|5.51|3.91|5.47|3.87|5.51|3.91|5.46|3.86|0
1721905800000|2024-07-25 11:10:00|5.48|3.88|5.49|3.89|5.49|3.89|5.47|3.87|0
1721906100000|2024-07-25 11:15:00|5.48|3.88|5.47|3.87|5.5|3.9|5.47|3.87|0
1721906400000|2024-07-25 11:20:00|5.48|3.88|5.5|3.9|5.5|3.9|5.47|3.87|0
1721906700000|2024-07-25 11:25:00|5.49|3.89|5.52|3.92|5.53|3.93|5.49|3.89|0
1721907000000|2024-07-25 11:30:00|5.53|3.93|5.51|3.91|5.53|3.93|5.5|3.9|0
1721907300000|2024-07-25 11:35:00|5.5|3.9|5.5|3.9|5.53|3.93|5.49|3.89|0
1721907600000|2024-07-25 11:40:00|5.49|3.89|5.5|3.9|5.51|3.91|5.48|3.88|0
1721907900000|2024-07-25 11:45:00|5.49|3.89|5.52|3.92|5.54|3.94|5.48|3.88|0
1721908200000|2024-07-25 11:50:00|5.53|3.93|5.54|3.94|5.55|3.95|5.52|3.92|0
1721908500000|2024-07-25 11:55:00|5.55|3.95|5.56|3.96|5.56|3.96|5.53|3.93|0
1721908800000|2024-07-25 12:00:00|5.55|3.95|5.52|3.92|5.56|3.96|5.5|3.9|0
1721909100000|2024-07-25 12:05:00|5.51|3.91|5.53|3.93|5.53|3.93|5.51|3.91|0
1721909400000|2024-07-25 12:10:00|5.54|3.94|5.55|3.95|5.55|3.95|5.53|3.93|0
1721909700000|2024-07-25 12:15:00|5.54|3.94|5.52|3.92|5.56|3.96|5.52|3.92|0
1721910000000|2024-07-25 12:20:00|5.53|3.93|5.55|3.95|5.55|3.95|5.53|3.93|0
1721910300000|2024-07-25 12:25:00|5.54|3.94|5.55|3.95|5.56|3.96|5.54|3.94|0
1721910600000|2024-07-25 12:30:00|5.56|3.96|5.52|3.92|5.56|3.96|5.47|3.87|0
1721910900000|2024-07-25 12:35:00|5.51|3.91|5.44|3.84|5.51|3.91|5.43|3.83|0
1721911200000|2024-07-25 12:40:00|5.45|3.85|5.24|3.64|5.47|3.87|5.16|3.56|0
1721911500000|2024-07-25 12:45:00|5.23|3.63|5.23|3.63|5.23|3.63|5.21|3.61|0
1721911800000|2024-07-25 12:50:00|5.24|3.64|5.2|3.6|5.25|3.65|5.2|3.6|0
1721912100000|2024-07-25 12:55:00|5.21|3.61|5.2|3.6|5.23|3.63|5.2|3.6|0
1721912400000|2024-07-25 13:00:00|5.21|3.61|5.15|3.55|5.23|3.63|5.12|3.52|0
1721912700000|2024-07-25 13:05:00|5.16|3.56|5.13|3.53|5.17|3.57|5.12|3.52|0
1721913000000|2024-07-25 13:10:00|5.12|3.52|5.12|3.52|5.13|3.53|5.11|3.51|0
1721913300000|2024-07-25 13:15:00|5.13|3.53|5.11|3.51|5.13|3.53|5.11|3.51|0
1721913600000|2024-07-25 13:20:00|5.1|3.5|5.11|3.51|5.12|3.52|5.1|3.5|0
1721913900000|2024-07-25 13:25:00|5.12|3.52|5.12|3.52|5.13|3.53|5.1|3.5|0
1721914200000|2024-07-25 13:30:00|5.11|3.51|5.07|3.47|5.12|3.52|5.02|3.42|0
1721914500000|2024-07-25 13:35:00|5.06|3.46|5.13|3.53|5.16|3.56|5.03|3.43|0
1721914800000|2024-07-25 13:40:00|5.14|3.54|5.1|3.5|5.15|3.55|5.06|3.46|0
1721915100000|2024-07-25 13:45:00|5.09|3.49|5.1|3.5|5.14|3.54|5.08|3.48|0
1721915400000|2024-07-25 13:50:00|5.09|3.49|5.12|3.52|5.13|3.53|5.09|3.49|0
1721915700000|2024-07-25 13:55:00|5.11|3.51|5.17|3.57|5.19|3.59|5.1|3.5|0
1721916000000|2024-07-25 14:00:00|5.18|3.58|5.27|3.67|5.28|3.68|5.18|3.58|0
1721916300000|2024-07-25 14:05:00|5.26|3.66|5.31|3.71|5.33|3.73|5.22|3.62|0
1721916600000|2024-07-25 14:10:00|5.3|3.7|4.98|3.38|5.35|3.75|4.98|3.38|0
1721916900000|2024-07-25 14:15:00|5.12|3.52|5.13|3.53|5.21|3.61|5.11|3.51|0
1721917200000|2024-07-25 14:20:00|5.14|3.54|5.05|3.45|5.28|3.68|5.05|3.45|0
1721917500000|2024-07-25 14:25:00|5.04|3.44|5.09|3.49|5.13|3.53|5.04|3.44|0
1721917800000|2024-07-25 14:30:00|5.1|3.5|5.09|3.49|5.13|3.53|5.08|3.48|0
1721918100000|2024-07-25 14:35:00|5.08|3.48|5.09|3.49|5.1|3.5|5.06|3.46|0
1721918400000|2024-07-25 14:40:00|5.1|3.5|5.08|3.48|5.16|3.56|5.05|3.45|0
1721918700000|2024-07-25 14:45:00|5.07|3.47|5.05|3.45|5.1|3.5|5.05|3.45|0
1721919000000|2024-07-25 14:50:00|5.04|3.44|4.97|3.37|5.12|3.52|4.96|3.36|0
1721919300000|2024-07-25 14:55:00|4.98|3.38|4.93|3.33|5|3.4|4.93|3.33|0
1721919600000|2024-07-25 15:00:00|4.94|3.34|4.98|3.38|5|3.4|4.94|3.34|0
1721919900000|2024-07-25 15:05:00|4.97|3.37|4.97|3.37|4.99|3.39|4.95|3.35|0
1721920200000|2024-07-25 15:10:00|4.96|3.36|4.87|3.27|4.97|3.37|4.87|3.27|0
1721920500000|2024-07-25 15:15:00|4.88|3.28|4.91|3.31|5.01|3.41|4.85|3.25|0
1721920800000|2024-07-25 15:20:00|4.92|3.32|4.93|3.33|4.96|3.36|4.89|3.29|0
1721921100000|2024-07-25 15:25:00|4.94|3.34|4.95|3.35|4.97|3.37|4.94|3.34|0
1721921400000|2024-07-25 15:30:00|4.94|3.34|4.95|3.35|4.99|3.39|4.93|3.33|0
1721921700000|2024-07-25 15:35:00|4.96|3.36|4.93|3.33|4.98|3.38|4.93|3.33|0
1721922000000|2024-07-25 15:40:00|4.94|3.34|4.97|3.37|5|3.4|4.94|3.34|0
1721922300000|2024-07-25 15:45:00|4.96|3.36|4.97|3.37|4.98|3.38|4.94|3.34|0
1721922600000|2024-07-25 15:50:00|4.96|3.36|4.94|3.34|4.97|3.37|4.93|3.33|0
1721922900000|2024-07-25 15:55:00|4.93|3.33|4.9|3.3|4.96|3.36|4.9|3.3|0
1721923200000|2024-07-25 16:00:00|4.89|3.29|4.88|3.28|4.96|3.36|4.87|3.27|0
1721923500000|2024-07-25 16:05:00|4.87|3.27|4.91|3.31|4.96|3.36|4.87|3.27|0
1721923800000|2024-07-25 16:10:00|4.9|3.3|4.8|3.2|4.91|3.31|4.8|3.2|0
1721924100000|2024-07-25 16:15:00|4.81|3.21|4.77|3.17|4.82|3.22|4.76|3.16|0
1721924400000|2024-07-25 16:20:00|4.78|3.18|4.73|3.13|4.79|3.19|4.72|3.12|0
1721924700000|2024-07-25 16:25:00|4.72|3.12|4.73|3.13|4.76|3.16|4.72|3.12|0
1721925000000|2024-07-25 16:30:00|4.74|3.14|4.73|3.13|4.77|3.17|4.72|3.12|0
1721925300000|2024-07-25 16:35:00|4.74|3.14|4.73|3.13|4.75|3.15|4.72|3.12|0
1721925600000|2024-07-25 16:40:00|4.72|3.12|4.71|3.11|4.73|3.13|4.7|3.1|0
1721925900000|2024-07-25 16:45:00|4.7|3.1|4.75|3.15|4.76|3.16|4.7|3.1|0
1721926200000|2024-07-25 16:50:00|4.76|3.16|4.75|3.15|4.77|3.17|4.74|3.14|0
1721926500000|2024-07-25 16:55:00|4.74|3.14|4.73|3.13|4.76|3.16|4.72|3.12|0
1721926800000|2024-07-25 17:00:00|4.72|3.12|4.69|3.09|4.74|3.14|4.66|3.06|0
1721927100000|2024-07-25 17:05:00|4.7|3.1|4.66|3.06|4.71|3.11|4.65|3.05|0
1721927400000|2024-07-25 17:10:00|4.65|3.05|4.71|3.11|4.71|3.11|4.64|3.04|0
1721927700000|2024-07-25 17:15:00|4.7|3.1|4.77|3.17|4.77|3.17|4.7|3.1|0
1721928000000|2024-07-25 17:20:00|4.76|3.16|4.83|3.23|4.83|3.23|4.75|3.15|0
1721928300000|2024-07-25 17:25:00|4.82|3.22|4.82|3.22|4.83|3.23|4.79|3.19|0
1721928600000|2024-07-25 17:30:00|4.81|3.21|4.83|3.23|4.84|3.24|4.8|3.2|0
1721928900000|2024-07-25 17:35:00|4.82|3.22|4.81|3.21|4.84|3.24|4.81|3.21|0
1721929200000|2024-07-25 17:40:00|4.8|3.2|4.81|3.21|4.82|3.22|4.79|3.19|0
1721929500000|2024-07-25 17:45:00|4.8|3.2|4.83|3.23|4.85|3.25|4.8|3.2|0
1721929800000|2024-07-25 17:50:00|4.84|3.24|4.84|3.24|4.86|3.26|4.82|3.22|0
1721930100000|2024-07-25 17:55:00|4.85|3.25|4.82|3.22|4.86|3.26|4.81|3.21|0
1721930400000|2024-07-25 18:00:00|4.83|3.23|4.88|3.28|4.88|3.28|4.83|3.23|0
1721930700000|2024-07-25 18:05:00|4.89|3.29|4.83|3.23|4.95|3.35|4.75|3.15|0
1721931000000|2024-07-25 18:10:00|4.82|3.22|4.83|3.23|4.84|3.24|4.81|3.21|0
1721931300000|2024-07-25 18:15:00|4.82|3.22|4.83|3.23|4.85|3.25|4.82|3.22|0
1721931600000|2024-07-25 18:20:00|4.82|3.22|4.88|3.28|4.88|3.28|4.82|3.22|0
1721931900000|2024-07-25 18:25:00|4.87|3.27|4.85|3.25|4.88|3.28|4.82|3.22|0
1721932200000|2024-07-25 18:30:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1721932500000|2024-07-25 18:35:00|4.83|3.23|4.85|3.25|4.88|3.28|4.83|3.23|0
1721932800000|2024-07-25 18:40:00|4.86|3.26|4.76|3.16|4.9|3.3|4.69|3.09|0
1721933100000|2024-07-25 18:45:00|4.77|3.17|4.92|3.32|4.92|3.32|4.77|3.17|0
1721933400000|2024-07-25 18:50:00|4.91|3.31|4.94|3.34|4.94|3.34|4.89|3.29|0
1721933700000|2024-07-25 18:55:00|4.93|3.33|4.91|3.31|4.95|3.35|4.78|3.18|0
1721934000000|2024-07-25 19:00:00|4.9|3.3|4.9|3.3|4.91|3.31|4.86|3.26|0
1721934300000|2024-07-25 19:05:00|4.89|3.29|4.94|3.34|4.95|3.35|4.87|3.27|0
1721934600000|2024-07-25 19:10:00|4.95|3.35|4.93|3.33|4.96|3.36|4.92|3.32|0
1721934900000|2024-07-25 19:15:00|4.92|3.32|4.9|3.3|4.95|3.35|4.9|3.3|0
1721935200000|2024-07-25 19:20:00|4.91|3.31|4.92|3.32|4.99|3.39|4.83|3.23|0
1721935500000|2024-07-25 19:25:00|4.93|3.33|4.82|3.22|4.93|3.33|4.78|3.18|0
1721935800000|2024-07-25 19:30:00|4.81|3.21|4.86|3.26|4.87|3.27|4.81|3.21|0
1721936100000|2024-07-25 19:35:00|4.85|3.25|4.93|3.33|4.94|3.34|4.85|3.25|0
1721936400000|2024-07-25 19:40:00|4.95|3.35|4.89|3.29|4.96|3.36|4.83|3.23|0
1721936700000|2024-07-25 19:45:00|4.9|3.3|4.89|3.29|4.96|3.36|4.88|3.28|0
1721937000000|2024-07-25 19:50:00|4.9|3.3|4.96|3.36|4.99|3.39|4.79|3.19|0
1721937300000|2024-07-25 19:55:00|4.97|3.37|5.01|3.41|5.03|3.43|4.89|3.29|0
1721937600000|2024-07-25 20:00:00|4.99|3.39|5.05|3.45|5.07|3.47|4.99|3.39|0
1721937900000|2024-07-25 20:05:00|5.04|3.44|5.02|3.42|5.05|3.45|5.02|3.42|0
1721938200000|2024-07-25 20:10:00|5.03|3.43|4.99|3.39|5.03|3.43|4.99|3.39|0
1721938500000|2024-07-25 20:15:00|5.19|3.19|5.22|3.22|5.22|3.22|5.19|3.19|0
1721938800000|2024-07-25 20:20:00|5.21|3.21|5.22|3.22|5.23|3.23|5.21|3.21|0
1721939100000|2024-07-25 20:25:00|5.21|3.21|5.21|3.21|5.22|3.22|5.2|3.2|0
1721939400000|2024-07-25 20:30:00|5.2|3.2|5.23|3.23|5.23|3.23|5.2|3.2|0
1721939700000|2024-07-25 20:35:00|5.24|3.24|5.22|3.22|5.24|3.24|5.22|3.22|0
1721940000000|2024-07-25 20:40:00|5.23|3.23|5.22|3.22|5.24|3.24|5.22|3.22|0
1721940300000|2024-07-25 20:45:00|5.21|3.21|5.2|3.2|5.22|3.22|5.2|3.2|0
1721940600000|2024-07-25 20:50:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1721940900000|2024-07-25 20:55:00|5.19|3.19|5.19|3.19|5.21|3.21|5.19|3.19|0
1721941200000|2024-07-25 21:00:00|5.18|3.18|5.19|3.19|5.19|3.19|5.18|3.18|0
1721942100000|2024-07-25 21:15:00|5.2|3.2|5.2|3.2|5.2|3.2|5.19|3.19|0
1721942400000|2024-07-25 21:20:00|5.19|3.19|5.2|3.2|5.2|3.2|5.19|3.19|0
1721943000000|2024-07-25 21:30:00|5.19|3.19|5.19|3.19|5.19|3.19|5.19|3.19|0
1721943900000|2024-07-25 21:45:00|5.18|3.18|5.18|3.18|5.18|3.18|5.18|3.18|0
1721944200000|2024-07-25 21:50:00|5.19|3.19|5.18|3.18|5.19|3.19|5.18|3.18|0
1721944500000|2024-07-25 21:55:00|5.19|3.19|5.18|3.18|5.19|3.19|5.18|3.18|0
1721944800000|2024-07-25 22:00:00|5.17|3.17|5.14|3.14|5.17|3.17|5.13|3.13|0
1721945100000|2024-07-25 22:05:00|5.13|3.13|5.15|3.15|5.16|3.16|5.12|3.12|0
1721945400000|2024-07-25 22:10:00|5.14|3.14|5.13|3.13|5.15|3.15|5.12|3.12|0
1721945700000|2024-07-25 22:15:00|5.12|3.12|5.15|3.15|5.15|3.15|5.12|3.12|0
1721946000000|2024-07-25 22:20:00|5.14|3.14|5.15|3.15|5.15|3.15|5.13|3.13|0
1721946300000|2024-07-25 22:25:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1721946600000|2024-07-25 22:30:00|5.15|3.15|5.14|3.14|5.15|3.15|5.14|3.14|0
1721946900000|2024-07-25 22:35:00|5.13|3.13|5.15|3.15|5.15|3.15|5.13|3.13|0
1721947200000|2024-07-25 22:40:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1721947500000|2024-07-25 22:45:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1721947800000|2024-07-25 22:50:00|5.16|3.16|5.16|3.16|5.17|3.17|5.15|3.15|0
1721948400000|2024-07-25 23:00:00|5.17|3.17|5.15|3.15|5.17|3.17|5.14|3.14|0
1721948700000|2024-07-25 23:05:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1721949300000|2024-07-25 23:15:00|5.16|3.16|5.15|3.15|5.16|3.16|5.15|3.15|0
1721949600000|2024-07-25 23:20:00|5.14|3.14|5.13|3.13|5.15|3.15|5.13|3.13|0
1721949900000|2024-07-25 23:25:00|5.14|3.14|5.14|3.14|5.14|3.14|5.13|3.13|0
1721950200000|2024-07-25 23:30:00|5.13|3.13|5.14|3.14|5.14|3.14|5.13|3.13|0
1721950500000|2024-07-25 23:35:00|5.13|3.13|5.13|3.13|5.14|3.14|5.13|3.13|0
1721951100000|2024-07-25 23:45:00|5.14|3.14|5.14|3.14|5.14|3.14|5.13|3.13|0
1721951400000|2024-07-25 23:50:00|5.13|3.13|5.13|3.13|5.13|3.13|5.13|3.13|0
1721951700000|2024-07-25 23:55:00|5.12|3.12|5.12|3.12|5.13|3.13|5.12|3.12|0
1721952000000|2024-07-26 00:00:00|5.13|3.13|5.11|3.11|5.13|3.13|5.11|3.11|0
1721952300000|2024-07-26 00:05:00|5.1|3.1|5.09|3.09|5.11|3.11|5.09|3.09|0
1721952600000|2024-07-26 00:10:00|5.1|3.1|5.08|3.08|5.1|3.1|5.07|3.07|0
1721952900000|2024-07-26 00:15:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1721953200000|2024-07-26 00:20:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1721953500000|2024-07-26 00:25:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1721953800000|2024-07-26 00:30:00|4.9|3.3|4.9|3.3|4.91|3.31|4.89|3.29|0
1721954100000|2024-07-26 00:35:00|4.89|3.29|4.89|3.29|4.89|3.29|4.89|3.29|0
1721954400000|2024-07-26 00:40:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1721954700000|2024-07-26 00:45:00|4.9|3.3|4.9|3.3|4.9|3.3|4.89|3.29|0
1721955000000|2024-07-26 00:50:00|4.91|3.31|4.9|3.3|4.91|3.31|4.89|3.29|0
1721955300000|2024-07-26 00:55:00|4.89|3.29|4.9|3.3|4.9|3.3|4.89|3.29|0
1721955600000|2024-07-26 01:00:00|4.89|3.29|4.89|3.29|4.9|3.3|4.89|3.29|0
1721955900000|2024-07-26 01:05:00|4.88|3.28|4.89|3.29|4.89|3.29|4.88|3.28|0
1721956200000|2024-07-26 01:10:00|4.88|3.28|4.88|3.28|4.89|3.29|4.87|3.27|0
1721956500000|2024-07-26 01:15:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1721956800000|2024-07-26 01:20:00|4.86|3.26|4.87|3.27|4.87|3.27|4.86|3.26|0
1721957100000|2024-07-26 01:25:00|4.88|3.28|4.87|3.27|4.88|3.28|4.87|3.27|0
1721957400000|2024-07-26 01:30:00|4.86|3.26|4.86|3.26|4.86|3.26|4.86|3.26|0
1721957700000|2024-07-26 01:35:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1721958000000|2024-07-26 01:40:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1721958300000|2024-07-26 01:45:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721958600000|2024-07-26 01:50:00|4.84|3.24|4.84|3.24|4.85|3.25|4.84|3.24|0
1721958900000|2024-07-26 01:55:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1721959200000|2024-07-26 02:00:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1721959500000|2024-07-26 02:05:00|4.84|3.24|4.84|3.24|4.84|3.24|4.84|3.24|0
1721959800000|2024-07-26 02:10:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721960100000|2024-07-26 02:15:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1721960400000|2024-07-26 02:20:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721960700000|2024-07-26 02:25:00|4.84|3.24|4.82|3.22|4.84|3.24|4.82|3.22|0
1721961000000|2024-07-26 02:30:00|4.83|3.23|4.83|3.23|4.83|3.23|4.82|3.22|0
1721961300000|2024-07-26 02:35:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1721961600000|2024-07-26 02:40:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1721962200000|2024-07-26 02:50:00|4.84|3.24|4.84|3.24|4.84|3.24|4.84|3.24|0
1721962500000|2024-07-26 02:55:00|4.85|3.25|4.85|3.25|4.85|3.25|4.85|3.25|0
1721962800000|2024-07-26 03:00:00|4.84|3.24|4.83|3.23|4.84|3.24|4.83|3.23|0
1721963100000|2024-07-26 03:05:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1721963400000|2024-07-26 03:10:00|4.84|3.24|4.85|3.25|4.86|3.26|4.84|3.24|0
1721963700000|2024-07-26 03:15:00|4.84|3.24|4.84|3.24|4.85|3.25|4.83|3.23|0
1721964000000|2024-07-26 03:20:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721964300000|2024-07-26 03:25:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721964600000|2024-07-26 03:30:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721964900000|2024-07-26 03:35:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721965200000|2024-07-26 03:40:00|4.82|3.22|4.84|3.24|4.84|3.24|4.82|3.22|0
1721965500000|2024-07-26 03:45:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1721965800000|2024-07-26 03:50:00|4.83|3.23|4.84|3.24|4.84|3.24|4.83|3.23|0
1721966100000|2024-07-26 03:55:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721966400000|2024-07-26 04:00:00|4.84|3.24|4.84|3.24|4.84|3.24|4.83|3.23|0
1721966700000|2024-07-26 04:05:00|4.83|3.23|4.83|3.23|4.84|3.24|4.83|3.23|0
1721967000000|2024-07-26 04:10:00|4.82|3.22|4.83|3.23|4.83|3.23|4.82|3.22|0
1721967600000|2024-07-26 04:20:00|4.82|3.22|4.81|3.21|4.83|3.23|4.81|3.21|0
1721967900000|2024-07-26 04:25:00|4.82|3.22|4.81|3.21|4.82|3.22|4.8|3.2|0
1721968200000|2024-07-26 04:30:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1721968500000|2024-07-26 04:35:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1721968800000|2024-07-26 04:40:00|4.81|3.21|4.81|3.21|4.81|3.21|4.8|3.2|0
1721969100000|2024-07-26 04:45:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1721969700000|2024-07-26 04:55:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1721970000000|2024-07-26 05:00:00|4.79|3.19|4.79|3.19|4.8|3.2|4.79|3.19|0
1721970300000|2024-07-26 05:05:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1721970600000|2024-07-26 05:10:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1721970900000|2024-07-26 05:15:00|4.79|3.19|4.79|3.19|4.79|3.19|4.78|3.18|0
1721971200000|2024-07-26 05:20:00|4.78|3.18|4.78|3.18|4.79|3.19|4.78|3.18|0
1721971800000|2024-07-26 05:30:00|4.79|3.19|4.78|3.18|4.79|3.19|4.78|3.18|0
1721972100000|2024-07-26 05:35:00|4.79|3.19|4.79|3.19|4.8|3.2|4.78|3.18|0
1721972400000|2024-07-26 05:40:00|4.8|3.2|4.82|3.22|4.82|3.22|4.79|3.19|0
1721972700000|2024-07-26 05:45:00|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1721973000000|2024-07-26 05:50:00|4.82|3.22|4.82|3.22|4.83|3.23|4.82|3.22|0
1721973300000|2024-07-26 05:55:00|4.83|3.23|4.84|3.24|4.84|3.24|4.82|3.22|0
1721973600000|2024-07-26 06:00:00|4.83|3.23|4.82|3.22|4.84|3.24|4.82|3.22|0
1721973900000|2024-07-26 06:05:00|4.81|3.21|4.79|3.19|4.81|3.21|4.78|3.18|0
1721974200000|2024-07-26 06:10:00|4.8|3.2|4.79|3.19|4.8|3.2|4.79|3.19|0
1721974500000|2024-07-26 06:15:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1721974800000|2024-07-26 06:20:00|4.8|3.2|4.82|3.22|4.83|3.23|4.8|3.2|0
1721975100000|2024-07-26 06:25:00|4.83|3.23|4.82|3.22|4.83|3.23|4.82|3.22|0
1721975400000|2024-07-26 06:30:00|4.83|3.23|4.81|3.21|4.83|3.23|4.81|3.21|0
1721975700000|2024-07-26 06:35:00|4.82|3.22|4.81|3.21|4.82|3.22|4.8|3.2|0
1721976000000|2024-07-26 06:40:00|4.8|3.2|4.79|3.19|4.81|3.21|4.79|3.19|0
1721976300000|2024-07-26 06:45:00|4.8|3.2|4.8|3.2|4.8|3.2|4.79|3.19|0
1721976600000|2024-07-26 06:50:00|4.81|3.21|4.81|3.21|4.81|3.21|4.81|3.21|0
1721976900000|2024-07-26 06:55:00|4.8|3.2|4.81|3.21|4.82|3.22|4.8|3.2|0
1721977200000|2024-07-26 07:00:00|4.82|3.22|4.81|3.21|4.82|3.22|4.79|3.19|0
1721977500000|2024-07-26 07:05:00|4.8|3.2|4.81|3.21|4.82|3.22|4.79|3.19|0
1721977800000|2024-07-26 07:10:00|4.82|3.22|4.77|3.17|4.82|3.22|4.77|3.17|0
1721978100000|2024-07-26 07:15:00|4.78|3.18|4.81|3.21|4.81|3.21|4.76|3.16|0
1721978400000|2024-07-26 07:20:00|4.8|3.2|4.87|3.27|5|3.4|4.79|3.19|0
1721978700000|2024-07-26 07:25:00|4.86|3.26|4.84|3.24|4.86|3.26|4.83|3.23|0
1721979000000|2024-07-26 07:30:00|4.85|3.25|4.82|3.22|4.85|3.25|4.82|3.22|0
1721979300000|2024-07-26 07:35:00|4.81|3.21|4.82|3.22|4.83|3.23|4.81|3.21|0
1721979600000|2024-07-26 07:40:00|4.81|3.21|4.82|3.22|4.83|3.23|4.8|3.2|0
1721979900000|2024-07-26 07:45:00|4.83|3.23|4.83|3.23|4.84|3.24|4.82|3.22|0
1721980200000|2024-07-26 07:50:00|4.82|3.22|4.81|3.21|4.83|3.23|4.81|3.21|0
1721980500000|2024-07-26 07:55:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1721980800000|2024-07-26 08:00:00|4.79|3.19|4.8|3.2|4.81|3.21|4.79|3.19|0
1721981100000|2024-07-26 08:05:00|4.81|3.21|4.78|3.18|4.81|3.21|4.78|3.18|0
1721981400000|2024-07-26 08:10:00|4.79|3.19|4.77|3.17|4.79|3.19|4.76|3.16|0
1721981700000|2024-07-26 08:15:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1721982000000|2024-07-26 08:20:00|4.77|3.17|4.82|3.22|4.92|3.32|4.76|3.16|0
1721982300000|2024-07-26 08:25:00|4.79|3.19|4.78|3.18|4.79|3.19|4.77|3.17|0
1721982600000|2024-07-26 08:30:00|4.77|3.17|4.78|3.18|4.79|3.19|4.77|3.17|0
1721982900000|2024-07-26 08:35:00|4.79|3.19|4.77|3.17|4.79|3.19|4.77|3.17|0
1721983200000|2024-07-26 08:40:00|4.78|3.18|4.77|3.17|4.78|3.18|4.76|3.16|0
1721983500000|2024-07-26 08:45:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1721983800000|2024-07-26 08:50:00|4.77|3.17|4.76|3.16|4.77|3.17|4.75|3.15|0
1721984100000|2024-07-26 08:55:00|4.75|3.15|4.72|3.12|4.75|3.15|4.72|3.12|0
1721984400000|2024-07-26 09:00:00|4.73|3.13|4.74|3.14|4.75|3.15|4.72|3.12|0
1721984700000|2024-07-26 09:05:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1721985000000|2024-07-26 09:10:00|4.76|3.16|4.73|3.13|4.76|3.16|4.72|3.12|0
1721985300000|2024-07-26 09:15:00|4.72|3.12|4.74|3.14|4.74|3.14|4.72|3.12|0
1721985600000|2024-07-26 09:20:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1721985900000|2024-07-26 09:25:00|4.76|3.16|4.76|3.16|4.77|3.17|4.75|3.15|0
1721986200000|2024-07-26 09:30:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1721986500000|2024-07-26 09:35:00|4.75|3.15|4.74|3.14|4.76|3.16|4.74|3.14|0
1721986800000|2024-07-26 09:40:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1721987100000|2024-07-26 09:45:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1721987400000|2024-07-26 09:50:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1721987700000|2024-07-26 09:55:00|4.74|3.14|4.76|3.16|4.76|3.16|4.74|3.14|0
1721988000000|2024-07-26 10:00:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1721988300000|2024-07-26 10:05:00|4.75|3.15|4.75|3.15|4.76|3.16|4.75|3.15|0
1721988600000|2024-07-26 10:10:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1721988900000|2024-07-26 10:15:00|4.76|3.16|4.76|3.16|4.76|3.16|4.75|3.15|0
1721989200000|2024-07-26 10:20:00|4.75|3.15|4.77|3.17|4.77|3.17|4.75|3.15|0
1721989500000|2024-07-26 10:25:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1721989800000|2024-07-26 10:30:00|4.74|3.14|4.73|3.13|4.75|3.15|4.72|3.12|0
1721990100000|2024-07-26 10:35:00|4.74|3.14|4.74|3.14|4.74|3.14|4.73|3.13|0
1721990400000|2024-07-26 10:40:00|4.73|3.13|4.75|3.15|4.75|3.15|4.73|3.13|0
1721990700000|2024-07-26 10:45:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1721991000000|2024-07-26 10:50:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1721991300000|2024-07-26 10:55:00|4.76|3.16|4.76|3.16|4.77|3.17|4.75|3.15|0
1721991600000|2024-07-26 11:00:00|4.75|3.15|4.77|3.17|4.78|3.18|4.75|3.15|0
1721991900000|2024-07-26 11:05:00|4.76|3.16|4.74|3.14|4.76|3.16|4.74|3.14|0
1721992200000|2024-07-26 11:10:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1721992500000|2024-07-26 11:15:00|4.75|3.15|4.75|3.15|4.76|3.16|4.74|3.14|0
1721992800000|2024-07-26 11:20:00|4.76|3.16|4.75|3.15|4.76|3.16|4.75|3.15|0
1721993100000|2024-07-26 11:25:00|4.76|3.16|4.74|3.14|4.76|3.16|4.74|3.14|0
1721993700000|2024-07-26 11:35:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1721994000000|2024-07-26 11:40:00|4.73|3.13|4.74|3.14|4.74|3.14|4.73|3.13|0
1721994300000|2024-07-26 11:45:00|4.73|3.13|4.72|3.12|4.73|3.13|4.72|3.12|0
1721994600000|2024-07-26 11:50:00|4.71|3.11|4.71|3.11|4.72|3.12|4.71|3.11|0
1721994900000|2024-07-26 11:55:00|4.72|3.12|4.71|3.11|4.72|3.12|4.71|3.11|0
1721995200000|2024-07-26 12:00:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1721995500000|2024-07-26 12:05:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1721995800000|2024-07-26 12:10:00|4.7|3.1|4.71|3.11|4.71|3.11|4.7|3.1|0
1721996100000|2024-07-26 12:15:00|4.72|3.12|4.73|3.13|4.73|3.13|4.72|3.12|0
1721996400000|2024-07-26 12:20:00|4.72|3.12|4.71|3.11|4.73|3.13|4.71|3.11|0
1721996700000|2024-07-26 12:25:00|4.7|3.1|4.72|3.12|4.73|3.13|4.7|3.1|0
1721997000000|2024-07-26 12:30:00|4.71|3.11|4.73|3.13|4.81|3.21|4.69|3.09|0
1721997300000|2024-07-26 12:35:00|4.72|3.12|4.71|3.11|4.74|3.14|4.71|3.11|0
1721997600000|2024-07-26 12:40:00|4.7|3.1|4.73|3.13|4.74|3.14|4.7|3.1|0
1721997900000|2024-07-26 12:45:00|4.74|3.14|4.74|3.14|4.75|3.15|4.74|3.14|0
1721998200000|2024-07-26 12:50:00|4.73|3.13|4.74|3.14|4.74|3.14|4.72|3.12|0
1721998500000|2024-07-26 12:55:00|4.73|3.13|4.71|3.11|4.75|3.15|4.69|3.09|0
1721998800000|2024-07-26 13:00:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1721999100000|2024-07-26 13:05:00|4.73|3.13|4.72|3.12|4.73|3.13|4.71|3.11|0
1721999400000|2024-07-26 13:10:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1721999700000|2024-07-26 13:15:00|4.72|3.12|4.74|3.14|4.74|3.14|4.72|3.12|0
1722000000000|2024-07-26 13:20:00|4.73|3.13|4.74|3.14|4.74|3.14|4.72|3.12|0
1722000300000|2024-07-26 13:25:00|4.73|3.13|4.73|3.13|4.74|3.14|4.71|3.11|0
1722000600000|2024-07-26 13:30:00|4.75|3.15|4.75|3.15|4.79|3.19|4.72|3.12|0
1722000900000|2024-07-26 13:35:00|4.74|3.14|4.69|3.09|4.74|3.14|4.69|3.09|0
1722001200000|2024-07-26 13:40:00|4.68|3.08|4.68|3.08|4.75|3.15|4.68|3.08|0
1722001500000|2024-07-26 13:45:00|4.69|3.09|4.73|3.13|4.74|3.14|4.67|3.07|0
1722001800000|2024-07-26 13:50:00|4.72|3.12|4.73|3.13|4.74|3.14|4.69|3.09|0
1722002100000|2024-07-26 13:55:00|4.72|3.12|4.68|3.08|4.72|3.12|4.68|3.08|0
1722002400000|2024-07-26 14:00:00|4.69|3.09|4.8|3.2|4.8|3.2|4.63|3.03|0
1722002700000|2024-07-26 14:05:00|4.81|3.21|4.79|3.19|4.86|3.26|4.74|3.14|0
1722003000000|2024-07-26 14:10:00|4.78|3.18|4.76|3.16|4.78|3.18|4.71|3.11|0
1722003300000|2024-07-26 14:15:00|4.77|3.17|4.76|3.16|4.78|3.18|4.72|3.12|0
1722003600000|2024-07-26 14:20:00|4.75|3.15|4.69|3.09|4.75|3.15|4.68|3.08|0
1722003900000|2024-07-26 14:25:00|4.68|3.08|4.69|3.09|4.69|3.09|4.63|3.03|0
1722004200000|2024-07-26 14:30:00|4.68|3.08|4.8|3.2|4.8|3.2|4.68|3.08|0
1722004500000|2024-07-26 14:35:00|4.81|3.21|4.72|3.12|4.82|3.22|4.7|3.1|0
1722004800000|2024-07-26 14:40:00|4.73|3.13|4.7|3.1|4.73|3.13|4.65|3.05|0
1722005100000|2024-07-26 14:45:00|4.69|3.09|4.69|3.09|4.71|3.11|4.67|3.07|0
1722005400000|2024-07-26 14:50:00|4.7|3.1|4.69|3.09|4.71|3.11|4.68|3.08|0
1722005700000|2024-07-26 14:55:00|4.68|3.08|4.63|3.03|4.7|3.1|4.63|3.03|0
1722006000000|2024-07-26 15:00:00|4.64|3.04|4.62|3.02|4.64|3.04|4.6|3|0
1722006300000|2024-07-26 15:05:00|4.61|3.01|4.77|3.17|4.77|3.17|4.6|3|0
1722006600000|2024-07-26 15:10:00|4.64|3.04|4.66|3.06|4.68|3.08|4.64|3.04|0
1722006900000|2024-07-26 15:15:00|4.65|3.05|4.69|3.09|4.7|3.1|4.65|3.05|0
1722007200000|2024-07-26 15:20:00|4.68|3.08|4.66|3.06|4.69|3.09|4.65|3.05|0
1722007500000|2024-07-26 15:25:00|4.65|3.05|4.6|3|4.68|3.08|4.59|2.99|0
1722007800000|2024-07-26 15:30:00|4.59|2.99|4.6|3|4.6|3|4.57|2.97|0
1722008100000|2024-07-26 15:35:00|4.61|3.01|4.57|2.97|4.62|3.02|4.57|2.97|0
1722008400000|2024-07-26 15:40:00|4.56|2.96|4.55|2.95|4.59|2.99|4.55|2.95|0
1722008700000|2024-07-26 15:45:00|4.54|2.94|4.5|2.9|4.66|3.06|4.5|2.9|0
1722009000000|2024-07-26 15:50:00|4.49|2.89|4.56|2.96|4.57|2.97|4.49|2.89|0
1722009300000|2024-07-26 15:55:00|4.57|2.97|4.53|2.93|4.57|2.97|4.53|2.93|0
1722009600000|2024-07-26 16:00:00|4.52|2.92|4.5|2.9|4.54|2.94|4.5|2.9|0
1722009900000|2024-07-26 16:05:00|4.51|2.91|4.47|2.87|4.51|2.91|4.47|2.87|0
1722010200000|2024-07-26 16:10:00|4.46|2.86|4.51|2.91|4.52|2.92|4.46|2.86|0
1722010500000|2024-07-26 16:15:00|4.5|2.9|4.51|2.91|4.52|2.92|4.49|2.89|0
1722010800000|2024-07-26 16:20:00|4.52|2.92|4.5|2.9|4.52|2.92|4.49|2.89|0
1722011100000|2024-07-26 16:25:00|4.49|2.89|4.49|2.89|4.5|2.9|4.47|2.87|0
1722011400000|2024-07-26 16:30:00|4.48|2.88|4.48|2.88|4.48|2.88|4.46|2.86|0
1722011700000|2024-07-26 16:35:00|4.49|2.89|4.47|2.87|4.5|2.9|4.47|2.87|0
1722012000000|2024-07-26 16:40:00|4.46|2.86|4.53|2.93|4.62|3.02|4.46|2.86|0
1722012300000|2024-07-26 16:45:00|4.54|2.94|4.54|2.94|4.55|2.95|4.52|2.92|0
1722012600000|2024-07-26 16:50:00|4.55|2.95|4.52|2.92|4.55|2.95|4.51|2.91|0
1722012900000|2024-07-26 16:55:00|4.51|2.91|4.51|2.91|4.52|2.92|4.5|2.9|0
1722013200000|2024-07-26 17:00:00|4.5|2.9|4.51|2.91|4.53|2.93|4.5|2.9|0
1722013500000|2024-07-26 17:05:00|4.5|2.9|4.53|2.93|4.54|2.94|4.5|2.9|0
1722013800000|2024-07-26 17:10:00|4.52|2.92|4.52|2.92|4.53|2.93|4.51|2.91|0
1722014100000|2024-07-26 17:15:00|4.51|2.91|4.51|2.91|4.52|2.92|4.5|2.9|0
1722014400000|2024-07-26 17:20:00|4.52|2.92|4.51|2.91|4.52|2.92|4.5|2.9|0
1722014700000|2024-07-26 17:25:00|4.5|2.9|4.48|2.88|4.51|2.91|4.48|2.88|0
1722015000000|2024-07-26 17:30:00|4.49|2.89|4.56|2.96|4.56|2.96|4.48|2.88|0
1722015300000|2024-07-26 17:35:00|4.57|2.97|4.66|3.06|4.67|3.07|4.57|2.97|0
1722015600000|2024-07-26 17:40:00|4.65|3.05|4.64|3.04|4.67|3.07|4.64|3.04|0
1722015900000|2024-07-26 17:45:00|4.65|3.05|4.64|3.04|4.65|3.05|4.59|2.99|0
1722016200000|2024-07-26 17:50:00|4.65|3.05|4.61|3.01|4.66|3.06|4.61|3.01|0
1722016500000|2024-07-26 17:55:00|4.62|3.02|4.62|3.02|4.64|3.04|4.61|3.01|0
1722016800000|2024-07-26 18:00:00|4.61|3.01|4.62|3.02|4.63|3.03|4.59|2.99|0
1722017100000|2024-07-26 18:05:00|4.63|3.03|4.6|3|4.63|3.03|4.6|3|0
1722017400000|2024-07-26 18:10:00|4.61|3.01|4.61|3.01|4.61|3.01|4.58|2.98|0
1722017700000|2024-07-26 18:15:00|4.6|3|4.64|3.04|4.64|3.04|4.59|2.99|0
1722018000000|2024-07-26 18:20:00|4.65|3.05|4.62|3.02|4.65|3.05|4.62|3.02|0
1722018300000|2024-07-26 18:25:00|4.63|3.03|4.65|3.05|4.65|3.05|4.61|3.01|0
1722018600000|2024-07-26 18:30:00|4.64|3.04|4.63|3.03|4.65|3.05|4.63|3.03|0
1722018900000|2024-07-26 18:35:00|4.62|3.02|4.62|3.02|4.64|3.04|4.62|3.02|0
1722019200000|2024-07-26 18:40:00|4.63|3.03|4.65|3.05|4.71|3.11|4.63|3.03|0
1722019500000|2024-07-26 18:45:00|4.66|3.06|4.66|3.06|4.68|3.08|4.65|3.05|0
1722019800000|2024-07-26 18:50:00|4.65|3.05|4.7|3.1|4.7|3.1|4.65|3.05|0
1722020100000|2024-07-26 18:55:00|4.69|3.09|4.7|3.1|4.71|3.11|4.68|3.08|0
1722020400000|2024-07-26 19:00:00|4.71|3.11|4.72|3.12|4.72|3.12|4.7|3.1|0
1722020700000|2024-07-26 19:05:00|4.73|3.13|4.69|3.09|4.74|3.14|4.68|3.08|0
1722021000000|2024-07-26 19:10:00|4.7|3.1|4.67|3.07|4.7|3.1|4.66|3.06|0
1722021300000|2024-07-26 19:15:00|4.68|3.08|4.56|2.96|4.7|3.1|4.5|2.9|0
1722021600000|2024-07-26 19:20:00|4.55|2.95|4.52|2.92|4.56|2.96|4.52|2.92|0
1722021900000|2024-07-26 19:25:00|4.51|2.91|4.5|2.9|4.52|2.92|4.48|2.88|0
1722022200000|2024-07-26 19:30:00|4.51|2.91|4.6|3|4.61|3.01|4.51|2.91|0
1722022500000|2024-07-26 19:35:00|4.61|3.01|4.58|2.98|4.61|3.01|4.57|2.97|0
1722022800000|2024-07-26 19:40:00|4.57|2.97|4.52|2.92|4.58|2.98|4.52|2.92|0
1722023100000|2024-07-26 19:45:00|4.53|2.93|4.45|2.85|4.54|2.94|4.45|2.85|0
1722023400000|2024-07-26 19:50:00|4.44|2.84|4.54|2.94|4.54|2.94|4.43|2.83|0
1722023700000|2024-07-26 19:55:00|4.55|2.95|4.46|2.86|4.56|2.96|4.45|2.85|0
1722024000000|2024-07-26 20:00:00|4.48|2.88|4.46|2.86|4.48|2.88|4.45|2.85|0
1722024300000|2024-07-26 20:05:00|4.47|2.87|4.45|2.85|4.47|2.87|4.45|2.85|0
1722024600000|2024-07-26 20:10:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1722212400000|2024-07-29 00:20:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1722212700000|2024-07-29 00:25:00|4.22|2.62|4.22|2.62|4.22|2.62|4.21|2.61|0
1722213300000|2024-07-29 00:35:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1722213600000|2024-07-29 00:40:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1722213900000|2024-07-29 00:45:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1722214200000|2024-07-29 00:50:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1722214500000|2024-07-29 00:55:00|4.18|2.58|4.2|2.6|4.2|2.6|4.17|2.57|0
1722214800000|2024-07-29 01:00:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1722215100000|2024-07-29 01:05:00|4.2|2.6|4.21|2.61|4.21|2.61|4.19|2.59|0
1722215400000|2024-07-29 01:10:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1722215700000|2024-07-29 01:15:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1722216000000|2024-07-29 01:20:00|4.2|2.6|4.21|2.61|4.21|2.61|4.19|2.59|0
1722216300000|2024-07-29 01:25:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1722216600000|2024-07-29 01:30:00|4.2|2.6|4.18|2.58|4.21|2.61|4.18|2.58|0
1722216900000|2024-07-29 01:35:00|4.19|2.59|4.2|2.6|4.21|2.61|4.18|2.58|0
1722217200000|2024-07-29 01:40:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1722217500000|2024-07-29 01:45:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1722217800000|2024-07-29 01:50:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1722218100000|2024-07-29 01:55:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1722218400000|2024-07-29 02:00:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1722218700000|2024-07-29 02:05:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1722219000000|2024-07-29 02:10:00|4.21|2.61|4.19|2.59|4.21|2.61|4.19|2.59|0
1722219300000|2024-07-29 02:15:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1722219600000|2024-07-29 02:20:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1722219900000|2024-07-29 02:25:00|4.21|2.61|4.19|2.59|4.21|2.61|4.19|2.59|0
1722220200000|2024-07-29 02:30:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1722220800000|2024-07-29 02:40:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1722221100000|2024-07-29 02:45:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1722221400000|2024-07-29 02:50:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1722221700000|2024-07-29 02:55:00|4.21|2.61|4.21|2.61|4.21|2.61|4.2|2.6|0
1722222000000|2024-07-29 03:00:00|4.2|2.6|4.21|2.61|4.21|2.61|4.2|2.6|0
1722222300000|2024-07-29 03:05:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1722223500000|2024-07-29 03:25:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1722223800000|2024-07-29 03:30:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1722224400000|2024-07-29 03:40:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1722224700000|2024-07-29 03:45:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1722225900000|2024-07-29 04:05:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1722226500000|2024-07-29 04:15:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1722226800000|2024-07-29 04:20:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1722227400000|2024-07-29 04:30:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1722228600000|2024-07-29 04:50:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1722228900000|2024-07-29 04:55:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1722230400000|2024-07-29 05:20:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1722230700000|2024-07-29 05:25:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1722231000000|2024-07-29 05:30:00|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1722231300000|2024-07-29 05:35:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1722231600000|2024-07-29 05:40:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1722231900000|2024-07-29 05:45:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1722232200000|2024-07-29 05:50:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1722232500000|2024-07-29 05:55:00|4.18|2.58|4.17|2.57|4.19|2.59|4.17|2.57|0
1722232800000|2024-07-29 06:00:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1722233100000|2024-07-29 06:05:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1722233400000|2024-07-29 06:10:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1722233700000|2024-07-29 06:15:00|4.17|2.57|4.17|2.57|4.18|2.58|4.17|2.57|0
1722234000000|2024-07-29 06:20:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1722234300000|2024-07-29 06:25:00|4.17|2.57|4.18|2.58|4.18|2.58|4.17|2.57|0
1722234900000|2024-07-29 06:35:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1722235200000|2024-07-29 06:40:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1722235500000|2024-07-29 06:45:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1722235800000|2024-07-29 06:50:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1722236100000|2024-07-29 06:55:00|4.17|2.57|4.16|2.56|4.17|2.57|4.16|2.56|0
1722236400000|2024-07-29 07:00:00|4.17|2.57|4.18|2.58|4.18|2.58|4.17|2.57|0
1722236700000|2024-07-29 07:05:00|4.19|2.59|4.23|2.63|4.45|2.85|4.18|2.58|0
1722237000000|2024-07-29 07:10:00|4.24|2.64|4.26|2.66|4.26|2.66|4.23|2.63|0
1722237300000|2024-07-29 07:15:00|4.27|2.67|4.28|2.68|4.28|2.68|4.26|2.66|0
1722237600000|2024-07-29 07:20:00|4.27|2.67|4.26|2.66|4.28|2.68|4.26|2.66|0
1722237900000|2024-07-29 07:25:00|4.25|2.65|4.27|2.67|4.27|2.67|4.25|2.65|0
1722238200000|2024-07-29 07:30:00|4.28|2.68|4.27|2.67|4.29|2.69|4.26|2.66|0
1722238500000|2024-07-29 07:35:00|4.28|2.68|4.3|2.7|4.32|2.72|4.28|2.68|0
1722238800000|2024-07-29 07:40:00|4.29|2.69|4.31|2.71|4.32|2.72|4.29|2.69|0
1722239100000|2024-07-29 07:45:00|4.3|2.7|4.3|2.7|4.31|2.71|4.3|2.7|0
1722239400000|2024-07-29 07:50:00|4.31|2.71|4.3|2.7|4.32|2.72|4.3|2.7|0
1722239700000|2024-07-29 07:55:00|4.31|2.71|4.32|2.72|4.33|2.73|4.3|2.7|0
1722240000000|2024-07-29 08:00:00|4.33|2.73|4.31|2.71|4.33|2.73|4.31|2.71|0
1722240300000|2024-07-29 08:05:00|4.32|2.72|4.28|2.68|4.32|2.72|4.28|2.68|0
1722240600000|2024-07-29 08:10:00|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1722240900000|2024-07-29 08:15:00|4.28|2.68|4.27|2.67|4.28|2.68|4.26|2.66|0
1722241200000|2024-07-29 08:20:00|4.28|2.68|4.28|2.68|4.28|2.68|4.27|2.67|0
1722241500000|2024-07-29 08:25:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1722241800000|2024-07-29 08:30:00|4.29|2.69|4.29|2.69|4.29|2.69|4.28|2.68|0
1722242100000|2024-07-29 08:35:00|4.28|2.68|4.31|2.71|4.32|2.72|4.28|2.68|0
1722242400000|2024-07-29 08:40:00|4.32|2.72|4.31|2.71|4.32|2.72|4.3|2.7|0
1722242700000|2024-07-29 08:45:00|4.3|2.7|4.3|2.7|4.31|2.71|4.3|2.7|0
1722243000000|2024-07-29 08:50:00|4.31|2.71|4.3|2.7|4.31|2.71|4.29|2.69|0
1722243300000|2024-07-29 08:55:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1722243600000|2024-07-29 09:00:00|4.3|2.7|4.29|2.69|4.31|2.71|4.29|2.69|0
1722243900000|2024-07-29 09:05:00|4.3|2.7|4.3|2.7|4.31|2.71|4.29|2.69|0
1722244200000|2024-07-29 09:10:00|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1722244500000|2024-07-29 09:15:00|4.3|2.7|4.31|2.71|4.32|2.72|4.3|2.7|0
1722244800000|2024-07-29 09:20:00|4.3|2.7|4.29|2.69|4.31|2.71|4.29|2.69|0
1722245100000|2024-07-29 09:25:00|4.3|2.7|4.28|2.68|4.3|2.7|4.28|2.68|0
1722245400000|2024-07-29 09:30:00|4.29|2.69|4.29|2.69|4.29|2.69|4.28|2.68|0
1722245700000|2024-07-29 09:35:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1722246000000|2024-07-29 09:40:00|4.28|2.68|4.27|2.67|4.28|2.68|4.27|2.67|0
1722246600000|2024-07-29 09:50:00|4.26|2.66|4.26|2.66|4.26|2.66|4.25|2.65|0
1722246900000|2024-07-29 09:55:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1722247200000|2024-07-29 10:00:00|4.26|2.66|4.25|2.65|4.26|2.66|4.25|2.65|0
1722247500000|2024-07-29 10:05:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1722247800000|2024-07-29 10:10:00|4.25|2.65|4.24|2.64|4.25|2.65|4.24|2.64|0
1722248100000|2024-07-29 10:15:00|4.25|2.65|4.23|2.63|4.25|2.65|4.23|2.63|0
1722248400000|2024-07-29 10:20:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1722249000000|2024-07-29 10:30:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1722249300000|2024-07-29 10:35:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1722249600000|2024-07-29 10:40:00|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1722250200000|2024-07-29 10:50:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1722250500000|2024-07-29 10:55:00|4.22|2.62|4.24|2.64|4.24|2.64|4.22|2.62|0
1722250800000|2024-07-29 11:00:00|4.25|2.65|4.24|2.64|4.25|2.65|4.23|2.63|0
1722251100000|2024-07-29 11:05:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1722251400000|2024-07-29 11:10:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1722251700000|2024-07-29 11:15:00|4.25|2.65|4.23|2.63|4.25|2.65|4.23|2.63|0
1722252000000|2024-07-29 11:20:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1722252300000|2024-07-29 11:25:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1722252600000|2024-07-29 11:30:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1722252900000|2024-07-29 11:35:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1722253200000|2024-07-29 11:40:00|4.21|2.61|4.22|2.62|4.22|2.62|4.2|2.6|0
1722253500000|2024-07-29 11:45:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1722253800000|2024-07-29 11:50:00|4.21|2.61|4.21|2.61|4.22|2.62|4.21|2.61|0
1722254100000|2024-07-29 11:55:00|4.22|2.62|4.21|2.61|4.22|2.62|4.21|2.61|0
1722254400000|2024-07-29 12:00:00|4.22|2.62|4.23|2.63|4.23|2.63|4.21|2.61|0
1722254700000|2024-07-29 12:05:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1722255000000|2024-07-29 12:10:00|4.23|2.63|4.23|2.63|4.23|2.63|4.22|2.62|0
1722255300000|2024-07-29 12:15:00|4.22|2.62|4.21|2.61|4.23|2.63|4.21|2.61|0
1722255600000|2024-07-29 12:20:00|4.22|2.62|4.2|2.6|4.22|2.62|4.2|2.6|0
1722255900000|2024-07-29 12:25:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1722256200000|2024-07-29 12:30:00|4.19|2.59|4.17|2.57|4.19|2.59|4.16|2.56|0
1722256500000|2024-07-29 12:35:00|4.16|2.56|4.16|2.56|4.17|2.57|4.15|2.55|0
1722256800000|2024-07-29 12:40:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1722257100000|2024-07-29 12:45:00|4.16|2.56|4.18|2.58|4.18|2.58|4.16|2.56|0
1722257400000|2024-07-29 12:50:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1722257700000|2024-07-29 12:55:00|4.2|2.6|4.21|2.61|4.21|2.61|4.19|2.59|0
1722258000000|2024-07-29 13:00:00|4.22|2.62|4.23|2.63|4.24|2.64|4.21|2.61|0
1722258300000|2024-07-29 13:05:00|4.24|2.64|4.25|2.65|4.25|2.65|4.23|2.63|0
1722258600000|2024-07-29 13:10:00|4.24|2.64|4.25|2.65|4.26|2.66|4.24|2.64|0
1722258900000|2024-07-29 13:15:00|4.24|2.64|4.27|2.67|4.27|2.67|4.24|2.64|0
1722259200000|2024-07-29 13:20:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1722259500000|2024-07-29 13:25:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1722259800000|2024-07-29 13:30:00|4.25|2.65|4.25|2.65|4.33|2.73|4.17|2.57|0
1722260100000|2024-07-29 13:35:00|4.24|2.64|4.21|2.61|4.26|2.66|4.19|2.59|0
1722260400000|2024-07-29 13:40:00|4.2|2.6|4.19|2.59|4.22|2.62|4.18|2.58|0
1722260700000|2024-07-29 13:45:00|4.18|2.58|4.19|2.59|4.2|2.6|4.16|2.56|0
1722261000000|2024-07-29 13:50:00|4.2|2.6|4.2|2.6|4.23|2.63|4.2|2.6|0
1722261300000|2024-07-29 13:55:00|4.21|2.61|4.15|2.55|4.21|2.61|4.15|2.55|0
1722261600000|2024-07-29 14:00:00|4.14|2.54|4.1|2.5|4.14|2.54|4.1|2.5|0
1722261900000|2024-07-29 14:05:00|4.11|2.51|4.15|2.55|4.15|2.55|4.1|2.5|0
1722262200000|2024-07-29 14:10:00|4.16|2.56|4.2|2.6|4.21|2.61|4.15|2.55|0
1722262500000|2024-07-29 14:15:00|4.19|2.59|4.19|2.59|4.22|2.62|4.17|2.57|0
1722262800000|2024-07-29 14:20:00|4.18|2.58|4.15|2.55|4.19|2.59|4.14|2.54|0
1722263100000|2024-07-29 14:25:00|4.16|2.56|4.19|2.59|4.2|2.6|4.16|2.56|0
1722263400000|2024-07-29 14:30:00|4.18|2.58|4.24|2.64|4.24|2.64|4.18|2.58|0
1722263700000|2024-07-29 14:35:00|4.23|2.63|4.21|2.61|4.24|2.64|4.2|2.6|0
1722264000000|2024-07-29 14:40:00|4.2|2.6|4.19|2.59|4.2|2.6|4.18|2.58|0
1722264300000|2024-07-29 14:45:00|4.2|2.6|4.24|2.64|4.24|2.64|4.17|2.57|0
1722264600000|2024-07-29 14:50:00|4.23|2.63|4.24|2.64|4.25|2.65|4.22|2.62|0
1722264900000|2024-07-29 14:55:00|4.23|2.63|4.25|2.65|4.25|2.65|4.22|2.62|0
1722265200000|2024-07-29 15:00:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1722265500000|2024-07-29 15:05:00|4.27|2.67|4.28|2.68|4.28|2.68|4.26|2.66|0
1722265800000|2024-07-29 15:10:00|4.27|2.67|4.29|2.69|4.3|2.7|4.27|2.67|0
1722266100000|2024-07-29 15:15:00|4.28|2.68|4.3|2.7|4.31|2.71|4.28|2.68|0
1722266400000|2024-07-29 15:20:00|4.29|2.69|4.28|2.68|4.3|2.7|4.27|2.67|0
1722266700000|2024-07-29 15:25:00|4.27|2.67|4.26|2.66|4.28|2.68|4.25|2.65|0
1722267000000|2024-07-29 15:30:00|4.27|2.67|4.27|2.67|4.33|2.73|4.14|2.54|0
1722267300000|2024-07-29 15:35:00|4.26|2.66|4.24|2.64|4.28|2.68|4.23|2.63|0
1722267600000|2024-07-29 15:40:00|4.25|2.65|4.22|2.62|4.25|2.65|4.22|2.62|0
1722267900000|2024-07-29 15:45:00|4.23|2.63|4.16|2.56|4.23|2.63|4.15|2.55|0
1722268200000|2024-07-29 15:50:00|4.15|2.55|4.22|2.62|4.27|2.67|4.14|2.54|0
1722268500000|2024-07-29 15:55:00|4.21|2.61|4.19|2.59|4.22|2.62|4.18|2.58|0
1722268800000|2024-07-29 16:00:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1722269100000|2024-07-29 16:05:00|4.16|2.56|4.15|2.55|4.16|2.56|4.14|2.54|0
1722269400000|2024-07-29 16:10:00|4.16|2.56|4.13|2.53|4.16|2.56|4.13|2.53|0
1722269700000|2024-07-29 16:15:00|4.14|2.54|4.13|2.53|4.14|2.54|4.12|2.52|0
1722270000000|2024-07-29 16:20:00|4.12|2.52|4.14|2.54|4.14|2.54|4.12|2.52|0
1722270300000|2024-07-29 16:25:00|4.15|2.55|4.19|2.59|4.25|2.65|4.14|2.54|0
1722270600000|2024-07-29 16:30:00|4.18|2.58|4.19|2.59|4.2|2.6|4.16|2.56|0
1722270900000|2024-07-29 16:35:00|4.18|2.58|4.17|2.57|4.19|2.59|4.16|2.56|0
1722271200000|2024-07-29 16:40:00|4.16|2.56|4.17|2.57|4.18|2.58|4.15|2.55|0
1722271500000|2024-07-29 16:45:00|4.18|2.58|4.16|2.56|4.18|2.58|4.16|2.56|0
1722271800000|2024-07-29 16:50:00|4.17|2.57|4.16|2.56|4.2|2.6|4.16|2.56|0
1722272100000|2024-07-29 16:55:00|4.17|2.57|4.18|2.58|4.18|2.58|4.15|2.55|0
1722272400000|2024-07-29 17:00:00|4.19|2.59|4.17|2.57|4.19|2.59|4.16|2.56|0
1722272700000|2024-07-29 17:05:00|4.18|2.58|4.17|2.57|4.18|2.58|4.16|2.56|0
1722273000000|2024-07-29 17:10:00|4.16|2.56|4.12|2.52|4.16|2.56|4.1|2.5|0
1722273300000|2024-07-29 17:15:00|4.11|2.51|4.13|2.53|4.15|2.55|4.11|2.51|0
1722273600000|2024-07-29 17:20:00|4.14|2.54|4.15|2.55|4.16|2.56|4.13|2.53|0
1722273900000|2024-07-29 17:25:00|4.16|2.56|4.19|2.59|4.19|2.59|4.15|2.55|0
1722274200000|2024-07-29 17:30:00|4.2|2.6|4.2|2.6|4.22|2.62|4.19|2.59|0
1722274500000|2024-07-29 17:35:00|4.19|2.59|4.17|2.57|4.2|2.6|4.17|2.57|0
1722274800000|2024-07-29 17:40:00|4.16|2.56|4.18|2.58|4.19|2.59|4.16|2.56|0
1722275100000|2024-07-29 17:45:00|4.19|2.59|4.18|2.58|4.19|2.59|4.17|2.57|0
1722275400000|2024-07-29 17:50:00|4.19|2.59|4.19|2.59|4.19|2.59|4.17|2.57|0
1722275700000|2024-07-29 17:55:00|4.18|2.58|4.19|2.59|4.2|2.6|4.17|2.57|0
1722276000000|2024-07-29 18:00:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1722276300000|2024-07-29 18:05:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1722276600000|2024-07-29 18:10:00|4.22|2.62|4.12|2.52|4.22|2.62|4.11|2.51|0
1722276900000|2024-07-29 18:15:00|4.13|2.53|4.12|2.52|4.15|2.55|4.12|2.52|0
1722277200000|2024-07-29 18:20:00|4.13|2.53|4.13|2.53|4.14|2.54|4.11|2.51|0
1722277500000|2024-07-29 18:25:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1722277800000|2024-07-29 18:30:00|4.14|2.54|4.13|2.53|4.15|2.55|4.13|2.53|0
1722278100000|2024-07-29 18:35:00|4.14|2.54|4.15|2.55|4.16|2.56|4.13|2.53|0
1722278400000|2024-07-29 18:40:00|4.14|2.54|4.13|2.53|4.15|2.55|4.12|2.52|0
1722278700000|2024-07-29 18:45:00|4.12|2.52|4.14|2.54|4.15|2.55|4.12|2.52|0
1722279000000|2024-07-29 18:50:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1722279300000|2024-07-29 18:55:00|4.15|2.55|4.11|2.51|4.15|2.55|4.11|2.51|0
1722279600000|2024-07-29 19:00:00|4.12|2.52|4.1|2.5|4.13|2.53|4.09|2.49|0
1722279900000|2024-07-29 19:05:00|4.09|2.49|4.12|2.52|4.12|2.52|4.09|2.49|0
1722280200000|2024-07-29 19:10:00|4.11|2.51|4.1|2.5|4.11|2.51|4.09|2.49|0
1722280500000|2024-07-29 19:15:00|4.11|2.51|4.11|2.51|4.12|2.52|4.1|2.5|0
1722280800000|2024-07-29 19:20:00|4.1|2.5|4.09|2.49|4.12|2.52|4.09|2.49|0
1722281100000|2024-07-29 19:25:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1722281400000|2024-07-29 19:30:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1722281700000|2024-07-29 19:35:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1722282000000|2024-07-29 19:40:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1722282300000|2024-07-29 19:45:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1722282600000|2024-07-29 19:50:00|4.02|2.42|4.07|2.47|4.07|2.47|4.02|2.42|0
1722282900000|2024-07-29 19:55:00|4.06|2.46|4.08|2.48|4.1|2.5|4.06|2.46|0
1722283200000|2024-07-29 20:00:00|4.14|2.54|4.14|2.54|4.15|2.55|4.12|2.52|0
1722283500000|2024-07-29 20:05:00|4.13|2.53|4.17|2.57|4.17|2.57|4.13|2.53|0
1722283800000|2024-07-29 20:10:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1722284100000|2024-07-29 20:15:00|4.37|2.37|4.36|2.36|4.37|2.37|4.36|2.36|0
1722284700000|2024-07-29 20:25:00|4.35|2.35|4.35|2.35|4.35|2.35|4.35|2.35|0
1722285000000|2024-07-29 20:30:00|4.34|2.34|4.35|2.35|4.35|2.35|4.34|2.34|0
1722285300000|2024-07-29 20:35:00|4.34|2.34|4.35|2.35|4.35|2.35|4.34|2.34|0
1722285600000|2024-07-29 20:40:00|4.34|2.34|4.34|2.34|4.35|2.35|4.34|2.34|0
1722285900000|2024-07-29 20:45:00|4.35|2.35|4.35|2.35|4.35|2.35|4.35|2.35|0
1722286200000|2024-07-29 20:50:00|4.36|2.36|4.36|2.36|4.36|2.36|4.35|2.35|0
1722286500000|2024-07-29 20:55:00|4.35|2.35|4.35|2.35|4.36|2.36|4.35|2.35|0
1722286800000|2024-07-29 21:00:00|4.34|2.34|4.35|2.35|4.35|2.35|4.34|2.34|0
1722290100000|2024-07-29 21:55:00|4.34|2.34|4.35|2.35|4.35|2.35|4.34|2.34|0
1722290400000|2024-07-29 22:00:00|4.34|2.34|4.32|2.32|4.34|2.34|4.32|2.32|0
1722290700000|2024-07-29 22:05:00|4.33|2.33|4.32|2.32|4.33|2.33|4.32|2.32|0
1722291000000|2024-07-29 22:10:00|4.33|2.33|4.33|2.33|4.33|2.33|4.32|2.32|0
1722292200000|2024-07-29 22:30:00|4.34|2.34|4.34|2.34|4.34|2.34|4.34|2.34|0
1722292500000|2024-07-29 22:35:00|4.35|2.35|4.34|2.34|4.35|2.35|4.34|2.34|0
1722292800000|2024-07-29 22:40:00|4.35|2.35|4.35|2.35|4.35|2.35|4.34|2.34|0
1722293100000|2024-07-29 22:45:00|4.34|2.34|4.34|2.34|4.35|2.35|4.34|2.34|0
1722293400000|2024-07-29 22:50:00|4.35|2.35|4.34|2.34|4.35|2.35|4.34|2.34|0
1722293700000|2024-07-29 22:55:00|4.35|2.35|4.34|2.34|4.35|2.35|4.34|2.34|0
1722294000000|2024-07-29 23:00:00|4.35|2.35|4.35|2.35|4.35|2.35|4.35|2.35|0
1722294300000|2024-07-29 23:05:00|4.36|2.36|4.4|2.4|4.4|2.4|4.36|2.36|0
1722294600000|2024-07-29 23:10:00|4.39|2.39|4.39|2.39|4.41|2.41|4.39|2.39|0
1722294900000|2024-07-29 23:15:00|4.4|2.4|4.4|2.4|4.4|2.4|4.39|2.39|0
1722295200000|2024-07-29 23:20:00|4.39|2.39|4.4|2.4|4.4|2.4|4.39|2.39|0
1722295800000|2024-07-29 23:30:00|4.39|2.39|4.39|2.39|4.39|2.39|4.39|2.39|0
1722296100000|2024-07-29 23:35:00|4.4|2.4|4.4|2.4|4.4|2.4|4.39|2.39|0
1722296400000|2024-07-29 23:40:00|4.41|2.41|4.43|2.43|4.43|2.43|4.41|2.41|0
1722296700000|2024-07-29 23:45:00|4.42|2.42|4.42|2.42|4.42|2.42|4.41|2.41|0
1722297000000|2024-07-29 23:50:00|4.43|2.43|4.44|2.44|4.44|2.44|4.42|2.42|0
1722297300000|2024-07-29 23:55:00|4.43|2.43|4.43|2.43|4.43|2.43|4.42|2.42|0
1722297600000|2024-07-30 00:00:00|4.42|2.42|4.42|2.42|4.43|2.43|4.42|2.42|0
1722297900000|2024-07-30 00:05:00|4.43|2.43|4.42|2.42|4.43|2.43|4.41|2.41|0
1722298200000|2024-07-30 00:10:00|4.43|2.43|4.42|2.42|4.43|2.43|4.42|2.42|0
1722298500000|2024-07-30 00:15:00|4.22|2.62|4.23|2.63|4.23|2.63|4.22|2.62|0
1722298800000|2024-07-30 00:20:00|4.22|2.62|4.28|2.68|4.28|2.68|4.22|2.62|0
1722299100000|2024-07-30 00:25:00|4.29|2.69|4.27|2.67|4.29|2.69|4.27|2.67|0
1722299400000|2024-07-30 00:30:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1722299700000|2024-07-30 00:35:00|4.26|2.66|4.28|2.68|4.28|2.68|4.26|2.66|0
1722300000000|2024-07-30 00:40:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1722300300000|2024-07-30 00:45:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1722300900000|2024-07-30 00:55:00|4.25|2.65|4.26|2.66|4.26|2.66|4.25|2.65|0
1722301200000|2024-07-30 01:00:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1722301500000|2024-07-30 01:05:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1722301800000|2024-07-30 01:10:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1722302100000|2024-07-30 01:15:00|4.27|2.67|4.27|2.67|4.27|2.67|4.27|2.67|0
1722302400000|2024-07-30 01:20:00|4.26|2.66|4.27|2.67|4.27|2.67|4.26|2.66|0
1722302700000|2024-07-30 01:25:00|4.28|2.68|4.28|2.68|4.29|2.69|4.27|2.67|0
1722303000000|2024-07-30 01:30:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1722303300000|2024-07-30 01:35:00|4.29|2.69|4.3|2.7|4.32|2.72|4.28|2.68|0
1722303600000|2024-07-30 01:40:00|4.31|2.71|4.31|2.71|4.31|2.71|4.3|2.7|0
1722303900000|2024-07-30 01:45:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1722304200000|2024-07-30 01:50:00|4.32|2.72|4.31|2.71|4.32|2.72|4.31|2.71|0
1722304500000|2024-07-30 01:55:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1722304800000|2024-07-30 02:00:00|4.3|2.7|4.31|2.71|4.32|2.72|4.3|2.7|0
1722305100000|2024-07-30 02:05:00|4.32|2.72|4.3|2.7|4.32|2.72|4.3|2.7|0
1722305400000|2024-07-30 02:10:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1722305700000|2024-07-30 02:15:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1722306300000|2024-07-30 02:25:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1722306600000|2024-07-30 02:30:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1722306900000|2024-07-30 02:35:00|4.32|2.72|4.31|2.71|4.33|2.73|4.31|2.71|0
1722307200000|2024-07-30 02:40:00|4.3|2.7|4.31|2.71|4.31|2.71|4.3|2.7|0
1722307500000|2024-07-30 02:45:00|4.3|2.7|4.3|2.7|4.3|2.7|4.3|2.7|0
1722307800000|2024-07-30 02:50:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1722308100000|2024-07-30 02:55:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1722308400000|2024-07-30 03:00:00|4.3|2.7|4.29|2.69|4.3|2.7|4.29|2.69|0
1722308700000|2024-07-30 03:05:00|4.28|2.68|4.29|2.69|4.29|2.69|4.28|2.68|0
1722309000000|2024-07-30 03:10:00|4.28|2.68|4.27|2.67|4.29|2.69|4.27|2.67|0
1722309300000|2024-07-30 03:15:00|4.26|2.66|4.28|2.68|4.29|2.69|4.26|2.66|0
1722309600000|2024-07-30 03:20:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1722309900000|2024-07-30 03:25:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1722310200000|2024-07-30 03:30:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1722310500000|2024-07-30 03:35:00|4.29|2.69|4.28|2.68|4.29|2.69|4.28|2.68|0
1722310800000|2024-07-30 03:40:00|4.27|2.67|4.27|2.67|4.28|2.68|4.27|2.67|0
1722311100000|2024-07-30 03:45:00|4.26|2.66|4.26|2.66|4.27|2.67|4.26|2.66|0
1722311400000|2024-07-30 03:50:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1722311700000|2024-07-30 03:55:00|4.27|2.67|4.26|2.66|4.27|2.67|4.26|2.66|0
1722312000000|2024-07-30 04:00:00|4.25|2.65|4.25|2.65|4.25|2.65|4.25|2.65|0
1722312300000|2024-07-30 04:05:00|4.24|2.64|4.25|2.65|4.25|2.65|4.24|2.64|0
1722312600000|2024-07-30 04:10:00|4.24|2.64|4.24|2.64|4.25|2.65|4.24|2.64|0
1722313200000|2024-07-30 04:20:00|4.23|2.63|4.23|2.63|4.23|2.63|4.22|2.62|0
1722313500000|2024-07-30 04:25:00|4.22|2.62|4.22|2.62|4.23|2.63|4.22|2.62|0
1722313800000|2024-07-30 04:30:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1722314400000|2024-07-30 04:40:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1722314700000|2024-07-30 04:45:00|4.21|2.61|4.22|2.62|4.22|2.62|4.21|2.61|0
1722315000000|2024-07-30 04:50:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1722315300000|2024-07-30 04:55:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1722315600000|2024-07-30 05:00:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1722315900000|2024-07-30 05:05:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1722316200000|2024-07-30 05:10:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1722316500000|2024-07-30 05:15:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1722316800000|2024-07-30 05:20:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1722317100000|2024-07-30 05:25:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1722317400000|2024-07-30 05:30:00|4.19|2.59|4.2|2.6|4.21|2.61|4.19|2.59|0
1722317700000|2024-07-30 05:35:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1722318000000|2024-07-30 05:40:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1722318300000|2024-07-30 05:45:00|4.2|2.6|4.19|2.59|4.2|2.6|4.18|2.58|0
1722318600000|2024-07-30 05:50:00|4.2|2.6|4.19|2.59|4.2|2.6|4.18|2.58|0
1722318900000|2024-07-30 05:55:00|4.18|2.58|4.18|2.58|4.19|2.59|4.17|2.57|0
1722319200000|2024-07-30 06:00:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1722319500000|2024-07-30 06:05:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1722319800000|2024-07-30 06:10:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1722320100000|2024-07-30 06:15:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1722320400000|2024-07-30 06:20:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1722320700000|2024-07-30 06:25:00|4.19|2.59|4.17|2.57|4.2|2.6|4.17|2.57|0
1722321000000|2024-07-30 06:30:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1722321300000|2024-07-30 06:35:00|4.19|2.59|4.2|2.6|4.2|2.6|4.19|2.59|0
1722321600000|2024-07-30 06:40:00|4.19|2.59|4.19|2.59|4.2|2.6|4.19|2.59|0
1722321900000|2024-07-30 06:45:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1722322200000|2024-07-30 06:50:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1722322500000|2024-07-30 06:55:00|4.17|2.57|4.17|2.57|4.18|2.58|4.17|2.57|0
1722322800000|2024-07-30 07:00:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1722323100000|2024-07-30 07:05:00|4.14|2.54|4.14|2.54|4.15|2.55|4.13|2.53|0
1722323400000|2024-07-30 07:10:00|4.15|2.55|4.15|2.55|4.16|2.56|4.14|2.54|0
1722323700000|2024-07-30 07:15:00|4.16|2.56|4.14|2.54|4.16|2.56|4.14|2.54|0
1722324000000|2024-07-30 07:20:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1722324300000|2024-07-30 07:25:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1722324600000|2024-07-30 07:30:00|4.09|2.49|4.08|2.48|4.1|2.5|4.07|2.47|0
1722324900000|2024-07-30 07:35:00|4.07|2.47|4.06|2.46|4.08|2.48|4.06|2.46|0
1722325200000|2024-07-30 07:40:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1722325500000|2024-07-30 07:45:00|4.1|2.5|4.11|2.51|4.12|2.52|4.1|2.5|0
1722325800000|2024-07-30 07:50:00|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1722326100000|2024-07-30 07:55:00|4.11|2.51|4.12|2.52|4.13|2.53|4.11|2.51|0
1722326400000|2024-07-30 08:00:00|4.13|2.53|4.1|2.5|4.13|2.53|4.1|2.5|0
1722326700000|2024-07-30 08:05:00|4.11|2.51|4.13|2.53|4.13|2.53|4.1|2.5|0
1722327000000|2024-07-30 08:10:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1722327300000|2024-07-30 08:15:00|4.14|2.54|4.15|2.55|4.16|2.56|4.14|2.54|0
1722327600000|2024-07-30 08:20:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1722327900000|2024-07-30 08:25:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1722328200000|2024-07-30 08:30:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1722328500000|2024-07-30 08:35:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1722328800000|2024-07-30 08:40:00|4.12|2.52|4.12|2.52|4.12|2.52|4.11|2.51|0
1722329100000|2024-07-30 08:45:00|4.11|2.51|4.12|2.52|4.13|2.53|4.11|2.51|0
1722329400000|2024-07-30 08:50:00|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1722329700000|2024-07-30 08:55:00|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1722330000000|2024-07-30 09:00:00|4.11|2.51|4.11|2.51|4.12|2.52|4.11|2.51|0
1722330300000|2024-07-30 09:05:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1722330600000|2024-07-30 09:10:00|4.1|2.5|4.11|2.51|4.11|2.51|4.1|2.5|0
1722330900000|2024-07-30 09:15:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1722331200000|2024-07-30 09:20:00|4.11|2.51|4.12|2.52|4.12|2.52|4.1|2.5|0
1722331500000|2024-07-30 09:25:00|4.13|2.53|4.13|2.53|4.13|2.53|4.13|2.53|0
1722331800000|2024-07-30 09:30:00|4.12|2.52|4.12|2.52|4.14|2.54|4.12|2.52|0
1722332100000|2024-07-30 09:35:00|4.13|2.53|4.14|2.54|4.15|2.55|4.13|2.53|0
1722332400000|2024-07-30 09:40:00|4.13|2.53|4.14|2.54|4.15|2.55|4.13|2.53|0
1722332700000|2024-07-30 09:45:00|4.15|2.55|4.13|2.53|4.15|2.55|4.12|2.52|0
1722333300000|2024-07-30 09:55:00|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1722333600000|2024-07-30 10:00:00|4.11|2.51|4.12|2.52|4.12|2.52|4.11|2.51|0
1722333900000|2024-07-30 10:05:00|4.11|2.51|4.12|2.52|4.12|2.52|4.11|2.51|0
1722334200000|2024-07-30 10:10:00|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1722334500000|2024-07-30 10:15:00|4.12|2.52|4.11|2.51|4.13|2.53|4.11|2.51|0
1722334800000|2024-07-30 10:20:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1722335100000|2024-07-30 10:25:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1722335400000|2024-07-30 10:30:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1722335700000|2024-07-30 10:35:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1722336000000|2024-07-30 10:40:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1722336300000|2024-07-30 10:45:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1722336900000|2024-07-30 10:55:00|4.1|2.5|4.1|2.5|4.11|2.51|4.1|2.5|0
1722337200000|2024-07-30 11:00:00|4.11|2.51|4.1|2.5|4.11|2.51|4.09|2.49|0
1722337500000|2024-07-30 11:05:00|4.11|2.51|4.1|2.5|4.11|2.51|4.09|2.49|0
1722337800000|2024-07-30 11:10:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1722338100000|2024-07-30 11:15:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1722339000000|2024-07-30 11:30:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1722339300000|2024-07-30 11:35:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1722339600000|2024-07-30 11:40:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1722339900000|2024-07-30 11:45:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1722340200000|2024-07-30 11:50:00|4.08|2.48|4.04|2.44|4.18|2.58|4.04|2.44|0
1722340500000|2024-07-30 11:55:00|4.03|2.43|4.04|2.44|4.05|2.45|4.03|2.43|0
1722340800000|2024-07-30 12:00:00|4.05|2.45|4.03|2.43|4.05|2.45|4.03|2.43|0
1722341100000|2024-07-30 12:05:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1722341400000|2024-07-30 12:10:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1722341700000|2024-07-30 12:15:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1722342000000|2024-07-30 12:20:00|4.05|2.45|4.05|2.45|4.06|2.46|4.04|2.44|0
1722342300000|2024-07-30 12:25:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1722342600000|2024-07-30 12:30:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1722342900000|2024-07-30 12:35:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1722343200000|2024-07-30 12:40:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1722343500000|2024-07-30 12:45:00|4.05|2.45|4.05|2.45|4.05|2.45|4.05|2.45|0
1722343800000|2024-07-30 12:50:00|4.04|2.44|4.03|2.43|4.05|2.45|4.03|2.43|0
1722344100000|2024-07-30 12:55:00|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1722345000000|2024-07-30 13:10:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1722345300000|2024-07-30 13:15:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1722345900000|2024-07-30 13:25:00|4.03|2.43|4.02|2.42|4.03|2.43|4.01|2.41|0
1722346200000|2024-07-30 13:30:00|4.01|2.41|4.01|2.41|4.03|2.43|3.99|2.39|0
1722346500000|2024-07-30 13:35:00|4|2.4|3.98|2.38|4|2.4|3.98|2.38|0
1722346800000|2024-07-30 13:40:00|3.97|2.37|3.99|2.39|4|2.4|3.95|2.35|0
1722347100000|2024-07-30 13:45:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1722347400000|2024-07-30 13:50:00|4.01|2.41|4.02|2.42|4.03|2.43|4|2.4|0
1722347700000|2024-07-30 13:55:00|4.03|2.43|4.01|2.41|4.04|2.44|4.01|2.41|0
1722348000000|2024-07-30 14:00:00|4.02|2.42|4.07|2.47|4.09|2.49|4|2.4|0
1722348300000|2024-07-30 14:05:00|4.06|2.46|4.04|2.44|4.07|2.47|4.02|2.42|0
1722348600000|2024-07-30 14:10:00|4.05|2.45|4.05|2.45|4.06|2.46|4.04|2.44|0
1722348900000|2024-07-30 14:15:00|4.04|2.44|4.06|2.46|4.08|2.48|4.03|2.43|0
1722349200000|2024-07-30 14:20:00|4.07|2.47|4.07|2.47|4.09|2.49|4.06|2.46|0
1722349500000|2024-07-30 14:25:00|4.08|2.48|4.09|2.49|4.09|2.49|4.06|2.46|0
1722349800000|2024-07-30 14:30:00|4.1|2.5|4.08|2.48|4.1|2.5|4.01|2.41|0
1722350100000|2024-07-30 14:35:00|4.07|2.47|4.08|2.48|4.12|2.52|4.07|2.47|0
1722350400000|2024-07-30 14:40:00|4.09|2.49|4.09|2.49|4.11|2.51|4.08|2.48|0
1722350700000|2024-07-30 14:45:00|4.08|2.48|4.09|2.49|4.09|2.49|4.06|2.46|0
1722351000000|2024-07-30 14:50:00|4.08|2.48|4.09|2.49|4.1|2.5|4.06|2.46|0
1722351300000|2024-07-30 14:55:00|4.08|2.48|4.12|2.52|4.13|2.53|4.08|2.48|0
1722351600000|2024-07-30 15:00:00|4.11|2.51|4.14|2.54|4.22|2.62|3.97|2.37|0
1722351900000|2024-07-30 15:05:00|4.15|2.55|4.16|2.56|4.19|2.59|4.15|2.55|0
1722352200000|2024-07-30 15:10:00|4.17|2.57|4.15|2.55|4.17|2.57|4.12|2.52|0
1722352500000|2024-07-30 15:15:00|4.14|2.54|4.12|2.52|4.16|2.56|4.12|2.52|0
1722352800000|2024-07-30 15:20:00|4.11|2.51|4.11|2.51|4.14|2.54|4.11|2.51|0
1722353100000|2024-07-30 15:25:00|4.12|2.52|4.13|2.53|4.13|2.53|4.1|2.5|0
1722353400000|2024-07-30 15:30:00|4.12|2.52|4.15|2.55|4.16|2.56|4.12|2.52|0
1722353700000|2024-07-30 15:35:00|4.14|2.54|4.19|2.59|4.19|2.59|4.13|2.53|0
1722354000000|2024-07-30 15:40:00|4.18|2.58|4.21|2.61|4.22|2.62|4.18|2.58|0
1722354300000|2024-07-30 15:45:00|4.22|2.62|4.21|2.61|4.22|2.62|4.19|2.59|0
1722354600000|2024-07-30 15:50:00|4.2|2.6|4.22|2.62|4.23|2.63|4.2|2.6|0
1722354900000|2024-07-30 15:55:00|4.21|2.61|4.23|2.63|4.23|2.63|4.21|2.61|0
1722355200000|2024-07-30 16:00:00|4.22|2.62|4.23|2.63|4.24|2.64|4.2|2.6|0
1722355500000|2024-07-30 16:05:00|4.24|2.64|4.19|2.59|4.24|2.64|4.18|2.58|0
1722355800000|2024-07-30 16:10:00|4.18|2.58|4.2|2.6|4.22|2.62|4.18|2.58|0
1722356100000|2024-07-30 16:15:00|4.21|2.61|4.21|2.61|4.23|2.63|4.2|2.6|0
1722356400000|2024-07-30 16:20:00|4.2|2.6|4.25|2.65|4.25|2.65|4.2|2.6|0
1722356700000|2024-07-30 16:25:00|4.24|2.64|4.21|2.61|4.24|2.64|4.21|2.61|0
1722357000000|2024-07-30 16:30:00|4.22|2.62|4.16|2.56|4.23|2.63|4.1|2.5|0
1722357300000|2024-07-30 16:35:00|4.15|2.55|4.12|2.52|4.17|2.57|4.11|2.51|0
1722357600000|2024-07-30 16:40:00|4.13|2.53|4.14|2.54|4.14|2.54|4.11|2.51|0
1722357900000|2024-07-30 16:45:00|4.13|2.53|4.16|2.56|4.16|2.56|4.13|2.53|0
1722358200000|2024-07-30 16:50:00|4.15|2.55|4.22|2.62|4.22|2.62|4.15|2.55|0
1722358500000|2024-07-30 16:55:00|4.21|2.61|4.4|2.8|4.4|2.8|4.21|2.61|0
1722358800000|2024-07-30 17:00:00|4.39|2.79|4.38|2.78|4.42|2.82|4.37|2.77|0
1722359100000|2024-07-30 17:05:00|4.39|2.79|4.34|2.74|4.39|2.79|4.34|2.74|0
1722359400000|2024-07-30 17:10:00|4.33|2.73|4.26|2.66|4.36|2.76|4.26|2.66|0
1722359700000|2024-07-30 17:15:00|4.27|2.67|4.38|2.78|4.39|2.79|4.25|2.65|0
1722360000000|2024-07-30 17:20:00|4.37|2.77|4.36|2.76|4.38|2.78|4.35|2.75|0
1722360300000|2024-07-30 17:25:00|4.35|2.75|4.36|2.76|4.39|2.79|4.35|2.75|0
1722360600000|2024-07-30 17:30:00|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1722360900000|2024-07-30 17:35:00|4.36|2.76|4.31|2.71|4.36|2.76|4.3|2.7|0
1722361200000|2024-07-30 17:40:00|4.32|2.72|4.3|2.7|4.33|2.73|4.3|2.7|0
1722361500000|2024-07-30 17:45:00|4.31|2.71|4.29|2.69|4.33|2.73|4.29|2.69|0
1722361800000|2024-07-30 17:50:00|4.3|2.7|4.31|2.71|4.32|2.72|4.29|2.69|0
1722362100000|2024-07-30 17:55:00|4.32|2.72|4.3|2.7|4.32|2.72|4.3|2.7|0
1722362400000|2024-07-30 18:00:00|4.29|2.69|4.28|2.68|4.32|2.72|4.28|2.68|0
1722362700000|2024-07-30 18:05:00|4.27|2.67|4.23|2.63|4.28|2.68|4.22|2.62|0
1722363000000|2024-07-30 18:10:00|4.22|2.62|4.21|2.61|4.23|2.63|4.2|2.6|0
1722363300000|2024-07-30 18:15:00|4.2|2.6|4.25|2.65|4.32|2.72|4.18|2.58|0
1722363600000|2024-07-30 18:20:00|4.26|2.66|4.25|2.65|4.28|2.68|4.24|2.64|0
1722363900000|2024-07-30 18:25:00|4.26|2.66|4.28|2.68|4.3|2.7|4.25|2.65|0
1722364200000|2024-07-30 18:30:00|4.29|2.69|4.29|2.69|4.3|2.7|4.27|2.67|0
1722364500000|2024-07-30 18:35:00|4.28|2.68|4.27|2.67|4.29|2.69|4.26|2.66|0
1722364800000|2024-07-30 18:40:00|4.26|2.66|4.28|2.68|4.28|2.68|4.26|2.66|0
1722365100000|2024-07-30 18:45:00|4.27|2.67|4.32|2.72|4.33|2.73|4.27|2.67|0
1722365400000|2024-07-30 18:50:00|4.31|2.71|4.31|2.71|4.33|2.73|4.3|2.7|0
1722365700000|2024-07-30 18:55:00|4.32|2.72|4.31|2.71|4.33|2.73|4.31|2.71|0
1722366000000|2024-07-30 19:00:00|4.32|2.72|4.33|2.73|4.35|2.75|4.31|2.71|0
1722366300000|2024-07-30 19:05:00|4.32|2.72|4.32|2.72|4.33|2.73|4.3|2.7|0
1722366600000|2024-07-30 19:10:00|4.33|2.73|4.33|2.73|4.34|2.74|4.31|2.71|0
1722366900000|2024-07-30 19:15:00|4.32|2.72|4.3|2.7|4.32|2.72|4.29|2.69|0
1722367200000|2024-07-30 19:20:00|4.29|2.69|4.28|2.68|4.3|2.7|4.28|2.68|0
1722367500000|2024-07-30 19:25:00|4.29|2.69|4.29|2.69|4.3|2.7|4.27|2.67|0
1722367800000|2024-07-30 19:30:00|4.28|2.68|4.29|2.69|4.31|2.71|4.28|2.68|0
1722368100000|2024-07-30 19:35:00|4.3|2.7|4.3|2.7|4.31|2.71|4.28|2.68|0
1722368400000|2024-07-30 19:40:00|4.29|2.69|4.26|2.66|4.31|2.71|4.26|2.66|0
1722368700000|2024-07-30 19:45:00|4.27|2.67|4.31|2.71|4.31|2.71|4.17|2.57|0
1722369000000|2024-07-30 19:50:00|4.26|2.66|4.29|2.69|4.3|2.7|4.24|2.64|0
1722369300000|2024-07-30 19:55:00|4.27|2.67|4.35|2.75|4.36|2.76|4.26|2.66|0
1722369600000|2024-07-30 20:00:00|4.34|2.74|4.36|2.76|4.51|2.91|4.14|2.54|0
1722369900000|2024-07-30 20:05:00|4.37|2.77|4.27|2.67|4.37|2.77|4.22|2.62|0
1722370200000|2024-07-30 20:10:00|4.26|2.66|4.27|2.67|4.28|2.68|4.26|2.66|0
1722370500000|2024-07-30 20:15:00|4.47|2.47|4.42|2.42|4.48|2.48|4.42|2.42|0
1722370800000|2024-07-30 20:20:00|4.41|2.41|4.45|2.45|4.46|2.46|4.41|2.41|0
1722371100000|2024-07-30 20:25:00|4.46|2.46|4.43|2.43|4.46|2.46|4.43|2.43|0
1722371400000|2024-07-30 20:30:00|4.42|2.42|4.43|2.43|4.44|2.44|4.42|2.42|0
1722371700000|2024-07-30 20:35:00|4.42|2.42|4.39|2.39|4.43|2.43|4.39|2.39|0
1722372000000|2024-07-30 20:40:00|4.4|2.4|4.4|2.4|4.4|2.4|4.38|2.38|0
1722372300000|2024-07-30 20:45:00|4.39|2.39|4.38|2.38|4.39|2.39|4.38|2.38|0
1722372600000|2024-07-30 20:50:00|4.39|2.39|4.42|2.42|4.42|2.42|4.38|2.38|0
1722372900000|2024-07-30 20:55:00|4.43|2.43|4.41|2.41|4.44|2.44|4.4|2.4|0
1722373200000|2024-07-30 21:00:00|4.4|2.4|4.4|2.4|4.41|2.41|4.4|2.4|0
1722373500000|2024-07-30 21:05:00|4.39|2.39|4.41|2.41|4.41|2.41|4.39|2.39|0
1722373800000|2024-07-30 21:10:00|4.4|2.4|4.4|2.4|4.4|2.4|4.4|2.4|0
1722374100000|2024-07-30 21:15:00|4.41|2.41|4.41|2.41|4.41|2.41|4.4|2.4|0
1722374400000|2024-07-30 21:20:00|4.4|2.4|4.41|2.41|4.41|2.41|4.4|2.4|0
1722374700000|2024-07-30 21:25:00|4.4|2.4|4.4|2.4|4.4|2.4|4.4|2.4|0
1722375000000|2024-07-30 21:30:00|4.41|2.41|4.4|2.4|4.41|2.41|4.4|2.4|0
1722375300000|2024-07-30 21:35:00|4.39|2.39|4.39|2.39|4.4|2.4|4.39|2.39|0
1722375600000|2024-07-30 21:40:00|4.4|2.4|4.38|2.38|4.4|2.4|4.38|2.38|0
1722375900000|2024-07-30 21:45:00|4.39|2.39|4.38|2.38|4.39|2.39|4.38|2.38|0
1722376200000|2024-07-30 21:50:00|4.37|2.37|4.38|2.38|4.38|2.38|4.37|2.37|0
1722376500000|2024-07-30 21:55:00|4.39|2.39|4.4|2.4|4.41|2.41|4.38|2.38|0
1722376800000|2024-07-30 22:00:00|4.41|2.41|4.32|2.32|4.41|2.41|4.32|2.32|0
1722377100000|2024-07-30 22:05:00|4.31|2.31|4.29|2.29|4.33|2.33|4.28|2.28|0
1722377400000|2024-07-30 22:10:00|4.28|2.28|4.3|2.3|4.32|2.32|4.28|2.28|0
1722377700000|2024-07-30 22:15:00|4.29|2.29|4.29|2.29|4.3|2.3|4.28|2.28|0
1722378000000|2024-07-30 22:20:00|4.3|2.3|4.31|2.31|4.32|2.32|4.29|2.29|0
1722378300000|2024-07-30 22:25:00|4.3|2.3|4.32|2.32|4.32|2.32|4.29|2.29|0
1722378600000|2024-07-30 22:30:00|4.31|2.31|4.31|2.31|4.32|2.32|4.3|2.3|0
1722378900000|2024-07-30 22:35:00|4.32|2.32|4.31|2.31|4.32|2.32|4.3|2.3|0
1722379200000|2024-07-30 22:40:00|4.3|2.3|4.31|2.31|4.31|2.31|4.29|2.29|0
1722379500000|2024-07-30 22:45:00|4.32|2.32|4.31|2.31|4.32|2.32|4.31|2.31|0
1722379800000|2024-07-30 22:50:00|4.32|2.32|4.31|2.31|4.32|2.32|4.31|2.31|0
1722380100000|2024-07-30 22:55:00|4.32|2.32|4.32|2.32|4.32|2.32|4.32|2.32|0
1722380400000|2024-07-30 23:00:00|4.31|2.31|4.32|2.32|4.32|2.32|4.31|2.31|0
1722380700000|2024-07-30 23:05:00|4.31|2.31|4.31|2.31|4.32|2.32|4.31|2.31|0
1722381000000|2024-07-30 23:10:00|4.3|2.3|4.29|2.29|4.31|2.31|4.29|2.29|0
1722381300000|2024-07-30 23:15:00|4.28|2.28|4.26|2.26|4.28|2.28|4.26|2.26|0
1722381600000|2024-07-30 23:20:00|4.27|2.27|4.27|2.27|4.27|2.27|4.26|2.26|0
1722381900000|2024-07-30 23:25:00|4.26|2.26|4.26|2.26|4.27|2.27|4.26|2.26|0
1722382200000|2024-07-30 23:30:00|4.25|2.25|4.26|2.26|4.26|2.26|4.25|2.25|0
1722382800000|2024-07-30 23:40:00|4.25|2.25|4.25|2.25|4.26|2.26|4.25|2.25|0
1722383100000|2024-07-30 23:45:00|4.26|2.26|4.24|2.24|4.26|2.26|4.24|2.24|0
1722383400000|2024-07-30 23:50:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1722383700000|2024-07-30 23:55:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1722384000000|2024-07-31 00:00:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1722384300000|2024-07-31 00:05:00|4.23|2.23|4.24|2.24|4.25|2.25|4.23|2.23|0
1722384600000|2024-07-31 00:10:00|4.25|2.25|4.25|2.25|4.25|2.25|4.24|2.24|0
1722384900000|2024-07-31 00:15:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1722385200000|2024-07-31 00:20:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1722385500000|2024-07-31 00:25:00|4.05|2.45|4.19|2.59|4.19|2.59|4.04|2.44|0
1722385800000|2024-07-31 00:30:00|4.22|2.62|4.16|2.56|4.26|2.66|4.15|2.55|0
1722386100000|2024-07-31 00:35:00|4.15|2.55|4.14|2.54|4.15|2.55|4.14|2.54|0
1722386400000|2024-07-31 00:40:00|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1722386700000|2024-07-31 00:45:00|4.14|2.54|4.13|2.53|4.14|2.54|4.13|2.53|0
1722387000000|2024-07-31 00:50:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1722387300000|2024-07-31 00:55:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1722387600000|2024-07-31 01:00:00|4.11|2.51|4.11|2.51|4.12|2.52|4.11|2.51|0
1722387900000|2024-07-31 01:05:00|4.12|2.52|4.13|2.53|4.13|2.53|4.11|2.51|0
1722388200000|2024-07-31 01:10:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1722388500000|2024-07-31 01:15:00|4.14|2.54|4.14|2.54|4.14|2.54|4.13|2.53|0
1722388800000|2024-07-31 01:20:00|4.13|2.53|4.14|2.54|4.14|2.54|4.13|2.53|0
1722389100000|2024-07-31 01:25:00|4.13|2.53|4.13|2.53|4.14|2.54|4.13|2.53|0
1722389400000|2024-07-31 01:30:00|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1722389700000|2024-07-31 01:35:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1722390000000|2024-07-31 01:40:00|4.13|2.53|4.13|2.53|4.15|2.55|4.12|2.52|0
1722390300000|2024-07-31 01:45:00|4.14|2.54|4.12|2.52|4.14|2.54|4.12|2.52|0
1722390600000|2024-07-31 01:50:00|4.13|2.53|4.13|2.53|4.13|2.53|4.12|2.52|0
1722390900000|2024-07-31 01:55:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1722391200000|2024-07-31 02:00:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1722391500000|2024-07-31 02:05:00|4.11|2.51|4.11|2.51|4.12|2.52|4.11|2.51|0
1722391800000|2024-07-31 02:10:00|4.12|2.52|4.11|2.51|4.12|2.52|4.1|2.5|0
1722392100000|2024-07-31 02:15:00|4.1|2.5|4.09|2.49|4.11|2.51|4.09|2.49|0
1722392400000|2024-07-31 02:20:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1722392700000|2024-07-31 02:25:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1722393300000|2024-07-31 02:35:00|4.09|2.49|4.07|2.47|4.09|2.49|4.07|2.47|0
1722393600000|2024-07-31 02:40:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1722394200000|2024-07-31 02:50:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1722394500000|2024-07-31 02:55:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1722394800000|2024-07-31 03:00:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1722395100000|2024-07-31 03:05:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1722395400000|2024-07-31 03:10:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1722396900000|2024-07-31 03:35:00|4.07|2.47|4.07|2.47|4.08|2.48|4.07|2.47|0
1722397200000|2024-07-31 03:40:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1722397500000|2024-07-31 03:45:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1722397800000|2024-07-31 03:50:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1722398100000|2024-07-31 03:55:00|4.07|2.47|4.04|2.44|4.08|2.48|4.04|2.44|0
1722398400000|2024-07-31 04:00:00|4.03|2.43|4.07|2.47|4.07|2.47|4.03|2.43|0
1722398700000|2024-07-31 04:05:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1722399000000|2024-07-31 04:10:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1722399300000|2024-07-31 04:15:00|4.06|2.46|4.07|2.47|4.08|2.48|4.06|2.46|0
1722399600000|2024-07-31 04:20:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1722399900000|2024-07-31 04:25:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1722400800000|2024-07-31 04:40:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1722401100000|2024-07-31 04:45:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1722401400000|2024-07-31 04:50:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1722401700000|2024-07-31 04:55:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1722402300000|2024-07-31 05:05:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1722402900000|2024-07-31 05:15:00|4.05|2.45|4.05|2.45|4.05|2.45|4.05|2.45|0
1722403200000|2024-07-31 05:20:00|4.06|2.46|4.05|2.45|4.06|2.46|4.04|2.44|0
1722403500000|2024-07-31 05:25:00|4.06|2.46|4.05|2.45|4.06|2.46|4.04|2.44|0
1722403800000|2024-07-31 05:30:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1722404100000|2024-07-31 05:35:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1722404400000|2024-07-31 05:40:00|4.02|2.42|3.97|2.37|4.02|2.42|3.97|2.37|0
1722404700000|2024-07-31 05:45:00|3.96|2.36|3.96|2.36|3.97|2.37|3.95|2.35|0
1722405000000|2024-07-31 05:50:00|3.95|2.35|3.95|2.35|3.96|2.36|3.94|2.34|0
1722405300000|2024-07-31 05:55:00|3.94|2.34|3.95|2.35|3.95|2.35|3.94|2.34|0
1722405600000|2024-07-31 06:00:00|3.96|2.36|3.96|2.36|3.97|2.37|3.95|2.35|0
1722405900000|2024-07-31 06:05:00|3.97|2.37|3.98|2.38|3.98|2.38|3.96|2.36|0
1722406200000|2024-07-31 06:10:00|3.97|2.37|3.95|2.35|3.97|2.37|3.94|2.34|0
1722406500000|2024-07-31 06:15:00|3.94|2.34|3.93|2.33|3.95|2.35|3.93|2.33|0
1722406800000|2024-07-31 06:20:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1722407100000|2024-07-31 06:25:00|3.94|2.34|3.94|2.34|3.94|2.34|3.94|2.34|0
1722407400000|2024-07-31 06:30:00|3.93|2.33|3.91|2.31|3.93|2.33|3.91|2.31|0
1722407700000|2024-07-31 06:35:00|3.92|2.32|3.92|2.32|3.93|2.33|3.92|2.32|0
1722408000000|2024-07-31 06:40:00|3.91|2.31|3.92|2.32|3.93|2.33|3.91|2.31|0
1722408600000|2024-07-31 06:50:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1722408900000|2024-07-31 06:55:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1722409200000|2024-07-31 07:00:00|3.93|2.33|3.88|2.28|3.93|2.33|3.87|2.27|0
1722409500000|2024-07-31 07:05:00|3.89|2.29|3.88|2.28|3.9|2.3|3.88|2.28|0
1722409800000|2024-07-31 07:10:00|3.89|2.29|3.87|2.27|3.89|2.29|3.87|2.27|0
1722410100000|2024-07-31 07:15:00|3.88|2.28|3.87|2.27|3.88|2.28|3.87|2.27|0
1722410400000|2024-07-31 07:20:00|3.85|2.25|3.87|2.27|3.87|2.27|3.85|2.25|0
1722410700000|2024-07-31 07:25:00|3.86|2.26|3.87|2.27|3.87|2.27|3.86|2.26|0
1722411000000|2024-07-31 07:30:00|3.88|2.28|3.88|2.28|3.88|2.28|3.86|2.26|0
1722411300000|2024-07-31 07:35:00|3.87|2.27|3.86|2.26|3.88|2.28|3.86|2.26|0
1722411600000|2024-07-31 07:40:00|3.87|2.27|3.86|2.26|3.87|2.27|3.86|2.26|0
1722411900000|2024-07-31 07:45:00|3.85|2.25|3.85|2.25|3.86|2.26|3.85|2.25|0
1722412200000|2024-07-31 07:50:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1722412500000|2024-07-31 07:55:00|3.84|2.24|3.84|2.24|3.85|2.25|3.84|2.24|0
1722412800000|2024-07-31 08:00:00|3.85|2.25|3.85|2.25|3.85|2.25|3.84|2.24|0
1722413100000|2024-07-31 08:05:00|3.86|2.26|3.87|2.27|3.88|2.28|3.85|2.25|0
1722413400000|2024-07-31 08:10:00|3.88|2.28|3.88|2.28|3.88|2.28|3.86|2.26|0
1722413700000|2024-07-31 08:15:00|3.87|2.27|3.86|2.26|3.88|2.28|3.86|2.26|0
1722414000000|2024-07-31 08:20:00|3.85|2.25|3.84|2.24|3.86|2.26|3.84|2.24|0
1722414300000|2024-07-31 08:25:00|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1722414600000|2024-07-31 08:30:00|3.83|2.23|3.81|2.21|3.84|2.24|3.81|2.21|0
1722414900000|2024-07-31 08:35:00|3.82|2.22|3.81|2.21|3.82|2.22|3.8|2.2|0
1722415200000|2024-07-31 08:40:00|3.8|2.2|3.81|2.21|3.82|2.22|3.8|2.2|0
1722415500000|2024-07-31 08:45:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1722415800000|2024-07-31 08:50:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1722416100000|2024-07-31 08:55:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1722416400000|2024-07-31 09:00:00|3.82|2.22|3.84|2.24|3.84|2.24|3.82|2.22|0
1722416700000|2024-07-31 09:05:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1722417000000|2024-07-31 09:10:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1722417300000|2024-07-31 09:15:00|3.84|2.24|3.83|2.23|3.84|2.24|3.83|2.23|0
1722417600000|2024-07-31 09:20:00|3.82|2.22|3.83|2.23|3.84|2.24|3.82|2.22|0
1722417900000|2024-07-31 09:25:00|3.84|2.24|3.84|2.24|3.84|2.24|3.83|2.23|0
1722418200000|2024-07-31 09:30:00|3.83|2.23|3.81|2.21|3.83|2.23|3.81|2.21|0
1722418500000|2024-07-31 09:35:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1722418800000|2024-07-31 09:40:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1722419100000|2024-07-31 09:45:00|3.83|2.23|3.84|2.24|3.84|2.24|3.82|2.22|0
1722419400000|2024-07-31 09:50:00|3.83|2.23|3.83|2.23|3.84|2.24|3.83|2.23|0
1722420000000|2024-07-31 10:00:00|3.82|2.22|3.81|2.21|3.83|2.23|3.81|2.21|0
1722420300000|2024-07-31 10:05:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1722420600000|2024-07-31 10:10:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1722420900000|2024-07-31 10:15:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1722421200000|2024-07-31 10:20:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1722421500000|2024-07-31 10:25:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1722421800000|2024-07-31 10:30:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1722423300000|2024-07-31 10:55:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1722423600000|2024-07-31 11:00:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1722423900000|2024-07-31 11:05:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1722424200000|2024-07-31 11:10:00|3.81|2.21|4.09|2.49|4.59|2.99|3.81|2.21|0
1722424500000|2024-07-31 11:15:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1722424800000|2024-07-31 11:20:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1722425100000|2024-07-31 11:25:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1722425400000|2024-07-31 11:30:00|4.09|2.49|4.09|2.49|4.09|2.49|4.09|2.49|0
1722425700000|2024-07-31 11:35:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1722426000000|2024-07-31 11:40:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1722426300000|2024-07-31 11:45:00|4.09|2.49|4.07|2.47|4.09|2.49|4.07|2.47|0
1722426600000|2024-07-31 11:50:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1722426900000|2024-07-31 11:55:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1722427200000|2024-07-31 12:00:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1722427500000|2024-07-31 12:05:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1722427800000|2024-07-31 12:10:00|4.06|2.46|4.06|2.46|4.07|2.47|4.06|2.46|0
1722428100000|2024-07-31 12:15:00|4.07|2.47|4.03|2.43|4.07|2.47|4.02|2.42|0
1722428400000|2024-07-31 12:20:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1722428700000|2024-07-31 12:25:00|4.04|2.44|4.03|2.43|4.04|2.44|4.02|2.42|0
1722429000000|2024-07-31 12:30:00|4.01|2.41|4.01|2.41|4.04|2.44|4|2.4|0
1722429300000|2024-07-31 12:35:00|4.02|2.42|4.03|2.43|4.03|2.43|4.01|2.41|0
1722429600000|2024-07-31 12:40:00|4.02|2.42|3.99|2.39|4.02|2.42|3.99|2.39|0
1722429900000|2024-07-31 12:45:00|3.98|2.38|3.98|2.38|3.98|2.38|3.98|2.38|0
1722430200000|2024-07-31 12:50:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1722430500000|2024-07-31 12:55:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1722430800000|2024-07-31 13:00:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1722431100000|2024-07-31 13:05:00|3.97|2.37|3.96|2.36|3.97|2.37|3.95|2.35|0
1722431400000|2024-07-31 13:10:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1722431700000|2024-07-31 13:15:00|3.97|2.37|3.96|2.36|3.97|2.37|3.96|2.36|0
1722432000000|2024-07-31 13:20:00|3.97|2.37|3.98|2.38|3.98|2.38|3.96|2.36|0
1722432300000|2024-07-31 13:25:00|3.97|2.37|3.97|2.37|3.99|2.39|3.96|2.36|0
1722432600000|2024-07-31 13:30:00|3.96|2.36|4.03|2.43|4.03|2.43|3.96|2.36|0
1722432900000|2024-07-31 13:35:00|4.02|2.42|4|2.4|4.11|2.51|4|2.4|0
1722433200000|2024-07-31 13:40:00|3.99|2.39|4.04|2.44|4.05|2.45|3.97|2.37|0
1722433500000|2024-07-31 13:45:00|4.03|2.43|4.01|2.41|4.04|2.44|3.99|2.39|0
1722433800000|2024-07-31 13:50:00|4.02|2.42|3.87|2.27|4.02|2.42|3.72|2.12|0
1722434100000|2024-07-31 13:55:00|3.88|2.28|3.87|2.27|3.9|2.3|3.86|2.26|0
1722434400000|2024-07-31 14:00:00|3.86|2.26|3.85|2.25|3.87|2.27|3.83|2.23|0
1722434700000|2024-07-31 14:05:00|3.84|2.24|3.82|2.22|3.85|2.25|3.82|2.22|0
1722435000000|2024-07-31 14:10:00|3.81|2.21|3.81|2.21|3.82|2.22|3.8|2.2|0
1722435300000|2024-07-31 14:15:00|3.8|2.2|3.77|2.17|3.81|2.21|3.77|2.17|0
1722435600000|2024-07-31 14:20:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1722435900000|2024-07-31 14:25:00|3.77|2.17|3.78|2.18|3.8|2.2|3.77|2.17|0
1722436200000|2024-07-31 14:30:00|3.77|2.17|3.97|2.37|4.26|2.66|3.76|2.16|0
1722436500000|2024-07-31 14:35:00|3.98|2.38|3.97|2.37|3.98|2.38|3.97|2.37|0
1722436800000|2024-07-31 14:40:00|3.98|2.38|4|2.4|4|2.4|3.98|2.38|0
1722437100000|2024-07-31 14:45:00|3.99|2.39|4|2.4|4.01|2.41|3.98|2.38|0
1722437400000|2024-07-31 14:50:00|4.01|2.41|4.05|2.45|4.06|2.46|4.01|2.41|0
1722437700000|2024-07-31 14:55:00|4.04|2.44|4|2.4|4.05|2.45|4|2.4|0
1722438000000|2024-07-31 15:00:00|4.01|2.41|4|2.4|4.01|2.41|3.99|2.39|0
1722438300000|2024-07-31 15:05:00|4.01|2.41|4|2.4|4.01|2.41|3.98|2.38|0
1722438600000|2024-07-31 15:10:00|3.99|2.39|3.98|2.38|4.01|2.41|3.98|2.38|0
1722438900000|2024-07-31 15:15:00|3.99|2.39|3.98|2.38|4|2.4|3.98|2.38|0
1722439200000|2024-07-31 15:20:00|3.99|2.39|3.98|2.38|4|2.4|3.98|2.38|0
1722439500000|2024-07-31 15:25:00|3.97|2.37|3.97|2.37|3.98|2.38|3.97|2.37|0
1722439800000|2024-07-31 15:30:00|3.96|2.36|3.98|2.38|4.03|2.43|3.95|2.35|0
1722440100000|2024-07-31 15:35:00|3.99|2.39|3.99|2.39|4|2.4|3.98|2.38|0
1722440400000|2024-07-31 15:40:00|4|2.4|3.99|2.39|4|2.4|3.98|2.38|0
1722440700000|2024-07-31 15:45:00|4|2.4|3.99|2.39|4|2.4|3.98|2.38|0
1722441000000|2024-07-31 15:50:00|4|2.4|4.02|2.42|4.03|2.43|4|2.4|0
1722441300000|2024-07-31 15:55:00|4.03|2.43|4.02|2.42|4.04|2.44|4.01|2.41|0
1722441600000|2024-07-31 16:00:00|4.03|2.43|4.02|2.42|4.03|2.43|4|2.4|0
1722441900000|2024-07-31 16:05:00|4.03|2.43|4.02|2.42|4.04|2.44|4.02|2.42|0
1722442200000|2024-07-31 16:10:00|4.03|2.43|4.01|2.41|4.03|2.43|4|2.4|0
1722442500000|2024-07-31 16:15:00|4|2.4|4.01|2.41|4.02|2.42|4|2.4|0
1722442800000|2024-07-31 16:20:00|4|2.4|4.02|2.42|4.02|2.42|4|2.4|0
1722443100000|2024-07-31 16:25:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1722443400000|2024-07-31 16:30:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1722443700000|2024-07-31 16:35:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1722444000000|2024-07-31 16:40:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1722444300000|2024-07-31 16:45:00|4.03|2.43|4.01|2.41|4.03|2.43|4.01|2.41|0
1722444600000|2024-07-31 16:50:00|4.02|2.42|4.03|2.43|4.04|2.44|4.01|2.41|0
1722444900000|2024-07-31 16:55:00|4.04|2.44|4.05|2.45|4.05|2.45|4.03|2.43|0
1722445200000|2024-07-31 17:00:00|4.06|2.46|4.02|2.42|4.06|2.46|4.02|2.42|0
1722445500000|2024-07-31 17:05:00|3.93|2.33|3.86|2.26|3.94|2.34|3.84|2.24|0
1722445800000|2024-07-31 17:10:00|3.85|2.25|3.95|2.35|3.96|2.36|3.84|2.24|0
1722446100000|2024-07-31 17:15:00|3.96|2.36|3.95|2.35|3.96|2.36|3.95|2.35|0
1722446400000|2024-07-31 17:20:00|3.96|2.36|3.97|2.37|3.97|2.37|3.95|2.35|0
1722446700000|2024-07-31 17:25:00|3.98|2.38|3.98|2.38|4|2.4|3.97|2.37|0
1722447000000|2024-07-31 17:30:00|3.99|2.39|4.04|2.44|4.05|2.45|3.99|2.39|0
1722447300000|2024-07-31 17:35:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1722447600000|2024-07-31 17:40:00|4.02|2.42|3.96|2.36|4.07|2.47|3.92|2.32|0
1722447900000|2024-07-31 17:45:00|3.95|2.35|3.93|2.33|3.96|2.36|3.93|2.33|0
1722448200000|2024-07-31 17:50:00|3.92|2.32|3.89|2.29|3.92|2.32|3.89|2.29|0
1722448500000|2024-07-31 17:55:00|3.9|2.3|3.91|2.31|3.93|2.33|3.89|2.29|0
1722448800000|2024-07-31 18:00:00|3.92|2.32|3.91|2.31|3.96|2.36|3.9|2.3|0
1722449100000|2024-07-31 18:05:00|3.9|2.3|3.9|2.3|3.91|2.31|3.87|2.27|0
1722449400000|2024-07-31 18:10:00|3.89|2.29|3.88|2.28|3.91|2.31|3.88|2.28|0
1722449700000|2024-07-31 18:15:00|3.87|2.27|3.86|2.26|3.89|2.29|3.86|2.26|0
1722450000000|2024-07-31 18:20:00|3.87|2.27|3.87|2.27|3.88|2.28|3.86|2.26|0
1722450300000|2024-07-31 18:25:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1722450600000|2024-07-31 18:30:00|3.87|2.27|3.83|2.23|3.87|2.27|3.81|2.21|0
1722450900000|2024-07-31 18:35:00|3.84|2.24|3.85|2.25|3.9|2.3|3.83|2.23|0
1722451200000|2024-07-31 18:40:00|3.86|2.26|3.8|2.2|3.86|2.26|3.8|2.2|0
1722451500000|2024-07-31 18:45:00|3.81|2.21|3.87|2.27|4.07|2.47|3.79|2.19|0
1722451800000|2024-07-31 18:50:00|3.88|2.28|3.89|2.29|3.9|2.3|3.86|2.26|0
1722452100000|2024-07-31 18:55:00|3.9|2.3|3.88|2.28|3.91|2.31|3.87|2.27|0
1722452400000|2024-07-31 19:00:00|3.89|2.29|3.92|2.32|3.92|2.32|3.87|2.27|0
1722452700000|2024-07-31 19:05:00|3.91|2.31|3.93|2.33|3.93|2.33|3.9|2.3|0
1722453000000|2024-07-31 19:10:00|3.92|2.32|3.89|2.29|3.94|2.34|3.86|2.26|0
1722453300000|2024-07-31 19:15:00|3.88|2.28|3.97|2.37|3.97|2.37|3.85|2.25|0
1722453600000|2024-07-31 19:20:00|3.96|2.36|3.99|2.39|3.99|2.39|3.92|2.32|0
1722453900000|2024-07-31 19:25:00|4|2.4|4.02|2.42|4.05|2.45|3.97|2.37|0
1722454200000|2024-07-31 19:30:00|4.03|2.43|3.99|2.39|4.04|2.44|3.98|2.38|0
1722454500000|2024-07-31 19:35:00|3.98|2.38|3.96|2.36|3.99|2.39|3.94|2.34|0
1722454800000|2024-07-31 19:40:00|3.95|2.35|3.89|2.29|3.96|2.36|3.89|2.29|0
1722455100000|2024-07-31 19:45:00|3.9|2.3|3.9|2.3|3.96|2.36|3.85|2.25|0
1722455400000|2024-07-31 19:50:00|3.91|2.31|3.93|2.33|3.99|2.39|3.87|2.27|0
1722455700000|2024-07-31 19:55:00|3.92|2.32|3.96|2.36|3.96|2.36|3.91|2.31|0
1722456000000|2024-07-31 20:00:00|3.94|2.34|3.91|2.31|3.94|2.34|3.88|2.28|0
1722456300000|2024-07-31 20:05:00|3.9|2.3|3.87|2.27|3.9|2.3|3.82|2.22|0
1722456600000|2024-07-31 20:10:00|3.88|2.28|3.9|2.3|3.91|2.31|3.88|2.28|0
1722456900000|2024-07-31 20:15:00|4.1|2.1|4.1|2.1|4.1|2.1|4.08|2.08|0
1722457200000|2024-07-31 20:20:00|4.11|2.11|4.1|2.1|4.11|2.11|4.08|2.08|0
1722457500000|2024-07-31 20:25:00|4.11|2.11|4.08|2.08|4.11|2.11|4.08|2.08|0
1722457800000|2024-07-31 20:30:00|4.07|2.07|4.07|2.07|4.07|2.07|4.06|2.06|0
1722458100000|2024-07-31 20:35:00|4.08|2.08|4.07|2.07|4.08|2.08|4.07|2.07|0
1722458400000|2024-07-31 20:40:00|4.08|2.08|4.07|2.07|4.08|2.08|4.06|2.06|0
1722458700000|2024-07-31 20:45:00|4.08|2.08|4.08|2.08|4.08|2.08|4.07|2.07|0
1722459000000|2024-07-31 20:50:00|4.07|2.07|4.08|2.08|4.08|2.08|4.07|2.07|0
1722459300000|2024-07-31 20:55:00|4.09|2.09|4.08|2.08|4.09|2.09|4.08|2.08|0
1722460800000|2024-07-31 21:20:00|4.07|2.07|4.07|2.07|4.08|2.08|4.07|2.07|0
1722461100000|2024-07-31 21:25:00|4.08|2.08|4.08|2.08|4.08|2.08|4.07|2.07|0
1722462000000|2024-07-31 21:40:00|4.07|2.07|4.08|2.08|4.08|2.08|4.07|2.07|0
1722462300000|2024-07-31 21:45:00|4.07|2.07|4.07|2.07|4.07|2.07|4.07|2.07|0
1722462600000|2024-07-31 21:50:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1722462900000|2024-07-31 21:55:00|4.06|2.06|4.07|2.07|4.07|2.07|4.06|2.06|0
1722463200000|2024-07-31 22:00:00|4.06|2.06|4.02|2.02|4.06|2.06|4.02|2.02|0
1722463500000|2024-07-31 22:05:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1722463800000|2024-07-31 22:10:00|4.02|2.02|4.02|2.02|4.03|2.03|4.01|2.01|0
1722464100000|2024-07-31 22:15:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1722464400000|2024-07-31 22:20:00|4.02|2.02|4.02|2.02|4.02|2.02|4.01|2.01|0
1722464700000|2024-07-31 22:25:00|4.01|2.01|4.02|2.02|4.03|2.03|4.01|2.01|0
1722465000000|2024-07-31 22:30:00|4.03|2.03|4.02|2.02|4.03|2.03|4.02|2.02|0
1722465300000|2024-07-31 22:35:00|4.01|2.01|4.04|2.04|4.04|2.04|4.01|2.01|0
1722465600000|2024-07-31 22:40:00|4.03|2.03|4.02|2.02|4.04|2.04|4.02|2.02|0
1722466200000|2024-07-31 22:50:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1722466500000|2024-07-31 22:55:00|4.02|2.02|4.01|2.01|4.02|2.02|4.01|2.01|0
1722466800000|2024-07-31 23:00:00|4|2|4.01|2.01|4.01|2.01|4|2|0
1722467400000|2024-07-31 23:10:00|4|2|3.99|1.99|4|2|3.99|1.99|0
1722467700000|2024-07-31 23:15:00|3.98|1.98|3.98|1.98|3.99|1.99|3.98|1.98|0
1722468000000|2024-07-31 23:20:00|3.99|1.99|3.99|1.99|3.99|1.99|3.98|1.98|0
1722468300000|2024-07-31 23:25:00|3.98|1.98|3.98|1.98|3.98|1.98|3.98|1.98|0
1722468600000|2024-07-31 23:30:00|3.97|1.97|3.98|1.98|3.98|1.98|3.97|1.97|0
1722468900000|2024-07-31 23:35:00|3.97|1.97|3.97|1.97|3.97|1.97|3.97|1.97|0
1722469200000|2024-07-31 23:40:00|3.98|1.98|3.97|1.97|3.98|1.98|3.97|1.97|0
1722469500000|2024-07-31 23:45:00|3.98|1.98|3.98|1.98|3.98|1.98|3.97|1.97|0
1722469800000|2024-07-31 23:50:00|3.97|1.97|3.98|1.98|3.98|1.98|3.97|1.97|0
1722470400000|2024-08-01 00:00:00|3.99|1.99|3.97|1.97|3.99|1.99|3.96|1.96|0
1722470700000|2024-08-01 00:05:00|3.96|1.96|3.96|1.96|3.97|1.97|3.96|1.96|0
1722471000000|2024-08-01 00:10:00|3.97|1.97|3.95|1.95|3.97|1.97|3.94|1.94|0
1722471300000|2024-08-01 00:15:00|3.75|2.15|3.76|2.16|3.76|2.16|3.75|2.15|0
1722471600000|2024-08-01 00:20:00|3.75|2.15|3.75|2.15|3.75|2.15|3.74|2.14|0
1722471900000|2024-08-01 00:25:00|3.76|2.16|3.75|2.15|3.76|2.16|3.75|2.15|0
1722472200000|2024-08-01 00:30:00|3.76|2.16|3.77|2.17|3.77|2.17|3.75|2.15|0
1722472500000|2024-08-01 00:35:00|3.76|2.16|3.79|2.19|3.79|2.19|3.76|2.16|0
1722472800000|2024-08-01 00:40:00|3.78|2.18|3.93|2.33|3.94|2.34|3.78|2.18|0
1722473100000|2024-08-01 00:45:00|3.92|2.32|4.06|2.46|4.07|2.47|3.92|2.32|0
1722473400000|2024-08-01 00:50:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1722473700000|2024-08-01 00:55:00|4.08|2.48|4.09|2.49|4.1|2.5|4.08|2.48|0
1722474000000|2024-08-01 01:00:00|4.1|2.5|4.08|2.48|4.1|2.5|4.07|2.47|0
1722474300000|2024-08-01 01:05:00|4.09|2.49|4.1|2.5|4.1|2.5|4.08|2.48|0
1722474600000|2024-08-01 01:10:00|4.11|2.51|4.09|2.49|4.11|2.51|4.09|2.49|0
1722474900000|2024-08-01 01:15:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1722475200000|2024-08-01 01:20:00|4.08|2.48|4.07|2.47|4.09|2.49|4.07|2.47|0
1722475500000|2024-08-01 01:25:00|4.08|2.48|4.1|2.5|4.1|2.5|4.07|2.47|0
1722475800000|2024-08-01 01:30:00|4.09|2.49|4.08|2.48|4.09|2.49|4.07|2.47|0
1722476100000|2024-08-01 01:35:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1722476400000|2024-08-01 01:40:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1722476700000|2024-08-01 01:45:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1722477000000|2024-08-01 01:50:00|4.1|2.5|4.09|2.49|4.1|2.5|4.09|2.49|0
1722477300000|2024-08-01 01:55:00|4.08|2.48|4.08|2.48|4.09|2.49|4.08|2.48|0
1722477600000|2024-08-01 02:00:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1722477900000|2024-08-01 02:05:00|4.1|2.5|4.08|2.48|4.1|2.5|4.08|2.48|0
1722478200000|2024-08-01 02:10:00|4.09|2.49|4.09|2.49|4.1|2.5|4.08|2.48|0
1722478500000|2024-08-01 02:15:00|4.1|2.5|4.08|2.48|4.1|2.5|4.08|2.48|0
1722478800000|2024-08-01 02:20:00|4.07|2.47|4.06|2.46|4.08|2.48|4.06|2.46|0
1722479400000|2024-08-01 02:30:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1722479700000|2024-08-01 02:35:00|4.06|2.46|4.05|2.45|4.07|2.47|4.05|2.45|0
1722480000000|2024-08-01 02:40:00|4.06|2.46|4.04|2.44|4.06|2.46|4.04|2.44|0
1722480300000|2024-08-01 02:45:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1722480600000|2024-08-01 02:50:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1722480900000|2024-08-01 02:55:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1722481200000|2024-08-01 03:00:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1722481500000|2024-08-01 03:05:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1722481800000|2024-08-01 03:10:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1722482100000|2024-08-01 03:15:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1722482400000|2024-08-01 03:20:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1722482700000|2024-08-01 03:25:00|4.03|2.43|4.03|2.43|4.03|2.43|4.03|2.43|0
1722483000000|2024-08-01 03:30:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1722483300000|2024-08-01 03:35:00|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1722483600000|2024-08-01 03:40:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1722483900000|2024-08-01 03:45:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1722484200000|2024-08-01 03:50:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1722484500000|2024-08-01 03:55:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1722484800000|2024-08-01 04:00:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1722485100000|2024-08-01 04:05:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1722485700000|2024-08-01 04:15:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1722486900000|2024-08-01 04:35:00|4.04|2.44|4.04|2.44|4.04|2.44|4.04|2.44|0
1722487500000|2024-08-01 04:45:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1722487800000|2024-08-01 04:50:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1722488100000|2024-08-01 04:55:00|4.03|2.43|4.03|2.43|4.04|2.44|4.03|2.43|0
1722488400000|2024-08-01 05:00:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1722488700000|2024-08-01 05:05:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1722489000000|2024-08-01 05:10:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1722489300000|2024-08-01 05:15:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1722490200000|2024-08-01 05:30:00|4.02|2.42|4.02|2.42|4.03|2.43|4.02|2.42|0
1722490500000|2024-08-01 05:35:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1722490800000|2024-08-01 05:40:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1722491400000|2024-08-01 05:50:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1722491700000|2024-08-01 05:55:00|4|2.4|4|2.4|4|2.4|4|2.4|0
1722492000000|2024-08-01 06:00:00|4.01|2.41|4.06|2.46|4.06|2.46|4.01|2.41|0
1722492300000|2024-08-01 06:05:00|4.07|2.47|4.08|2.48|4.09|2.49|4.06|2.46|0
1722492600000|2024-08-01 06:10:00|4.07|2.47|4.07|2.47|4.09|2.49|4.07|2.47|0
1722492900000|2024-08-01 06:15:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1722493200000|2024-08-01 06:20:00|4.08|2.48|4.07|2.47|4.08|2.48|4.07|2.47|0
1722493500000|2024-08-01 06:25:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1722493800000|2024-08-01 06:30:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1722494100000|2024-08-01 06:35:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1722494400000|2024-08-01 06:40:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1722494700000|2024-08-01 06:45:00|4.05|2.45|4.06|2.46|4.06|2.46|4.05|2.45|0
1722495000000|2024-08-01 06:50:00|4.07|2.47|4.08|2.48|4.08|2.48|4.06|2.46|0
1722495300000|2024-08-01 06:55:00|4.07|2.47|4.1|2.5|4.11|2.51|4.07|2.47|0
1722495600000|2024-08-01 07:00:00|4.09|2.49|4.08|2.48|4.1|2.5|4.08|2.48|0
1722495900000|2024-08-01 07:05:00|4.09|2.49|4.06|2.46|4.09|2.49|4.06|2.46|0
1722496200000|2024-08-01 07:10:00|4.07|2.47|4.06|2.46|4.07|2.47|4.05|2.45|0
1722496500000|2024-08-01 07:15:00|4.24|2.64|4.17|2.57|4.24|2.64|4.17|2.57|0
1722496800000|2024-08-01 07:20:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1722497100000|2024-08-01 07:25:00|4.18|2.58|4.2|2.6|4.2|2.6|4.17|2.57|0
1722497400000|2024-08-01 07:30:00|4.21|2.61|4.21|2.61|4.21|2.61|4.19|2.59|0
1722497700000|2024-08-01 07:35:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1722498000000|2024-08-01 07:40:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1722498300000|2024-08-01 07:45:00|4.18|2.58|4.19|2.59|4.21|2.61|4.18|2.58|0
1722498600000|2024-08-01 07:50:00|4.18|2.58|4.22|2.62|4.23|2.63|4.18|2.58|0
1722498900000|2024-08-01 07:55:00|4.23|2.63|4.23|2.63|4.24|2.64|4.21|2.61|0
1722499200000|2024-08-01 08:00:00|4.22|2.62|4.24|2.64|4.25|2.65|4.22|2.62|0
1722499500000|2024-08-01 08:05:00|4.25|2.65|4.27|2.67|4.28|2.68|4.24|2.64|0
1722499800000|2024-08-01 08:10:00|4.28|2.68|4.3|2.7|4.32|2.72|4.28|2.68|0
1722500100000|2024-08-01 08:15:00|4.31|2.71|4.29|2.69|4.31|2.71|4.27|2.67|0
1722500400000|2024-08-01 08:20:00|4.3|2.7|4.3|2.7|4.32|2.72|4.28|2.68|0
1722500700000|2024-08-01 08:25:00|4.31|2.71|4.28|2.68|4.31|2.71|4.28|2.68|0
1722501000000|2024-08-01 08:30:00|4.29|2.69|4.17|2.57|4.3|2.7|4.1|2.5|0
1722501300000|2024-08-01 08:35:00|4.18|2.58|4.2|2.6|4.21|2.61|4.18|2.58|0
1722501600000|2024-08-01 08:40:00|4.21|2.61|4.19|2.59|4.23|2.63|4.19|2.59|0
1722501900000|2024-08-01 08:45:00|4.2|2.6|4.2|2.6|4.22|2.62|4.2|2.6|0
1722502200000|2024-08-01 08:50:00|4.19|2.59|4.2|2.6|4.21|2.61|4.19|2.59|0
1722502500000|2024-08-01 08:55:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1722502800000|2024-08-01 09:00:00|4.2|2.6|4.18|2.58|4.21|2.61|4.18|2.58|0
1722503100000|2024-08-01 09:05:00|4.17|2.57|4.18|2.58|4.19|2.59|4.17|2.57|0
1722503400000|2024-08-01 09:10:00|4.17|2.57|4.15|2.55|4.18|2.58|4.15|2.55|0
1722503700000|2024-08-01 09:15:00|4.14|2.54|4.15|2.55|4.16|2.56|4.14|2.54|0
1722504000000|2024-08-01 09:20:00|4.14|2.54|4.15|2.55|4.16|2.56|4.14|2.54|0
1722504300000|2024-08-01 09:25:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1722504600000|2024-08-01 09:30:00|4.16|2.56|4.15|2.55|4.16|2.56|4.14|2.54|0
1722504900000|2024-08-01 09:35:00|4.14|2.54|4.13|2.53|4.15|2.55|4.13|2.53|0
1722505200000|2024-08-01 09:40:00|4.12|2.52|4.13|2.53|4.13|2.53|4.12|2.52|0
1722505500000|2024-08-01 09:45:00|4.12|2.52|4.12|2.52|4.13|2.53|4.12|2.52|0
1722505800000|2024-08-01 09:50:00|4.11|2.51|4.11|2.51|4.11|2.51|4.11|2.51|0
1722506100000|2024-08-01 09:55:00|4.12|2.52|4.12|2.52|4.12|2.52|4.12|2.52|0
1722506400000|2024-08-01 10:00:00|4.11|2.51|4.11|2.51|4.12|2.52|4.11|2.51|0
1722506700000|2024-08-01 10:05:00|4.12|2.52|4.11|2.51|4.12|2.52|4.11|2.51|0
1722507000000|2024-08-01 10:10:00|4.12|2.52|4.12|2.52|4.12|2.52|4.11|2.51|0
1722507300000|2024-08-01 10:15:00|4.11|2.51|4.11|2.51|4.12|2.52|4.11|2.51|0
1722507900000|2024-08-01 10:25:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1722508200000|2024-08-01 10:30:00|4.11|2.51|4.11|2.51|4.11|2.51|4.1|2.5|0
1722508500000|2024-08-01 10:35:00|4.12|2.52|4.12|2.52|4.13|2.53|4.11|2.51|0
1722508800000|2024-08-01 10:40:00|4.11|2.51|4.11|2.51|4.13|2.53|4.11|2.51|0
1722509100000|2024-08-01 10:45:00|4.1|2.5|4.1|2.5|4.1|2.5|4.1|2.5|0
1722509400000|2024-08-01 10:50:00|4.09|2.49|4.1|2.5|4.11|2.51|4.09|2.49|0
1722509700000|2024-08-01 10:55:00|4.09|2.49|4.09|2.49|4.11|2.51|4.09|2.49|0
1722510000000|2024-08-01 11:00:00|4.1|2.5|4.09|2.49|4.1|2.5|4.08|2.48|0
1722510300000|2024-08-01 11:05:00|4.08|2.48|4.01|2.41|4.3|2.7|4|2.4|0
1722510600000|2024-08-01 11:10:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1722510900000|2024-08-01 11:15:00|4|2.4|4|2.4|4.01|2.41|4|2.4|0
1722511200000|2024-08-01 11:20:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1722511500000|2024-08-01 11:25:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1722511800000|2024-08-01 11:30:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1722512100000|2024-08-01 11:35:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1722512400000|2024-08-01 11:40:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1722512700000|2024-08-01 11:45:00|3.99|2.39|4.01|2.41|4.01|2.41|3.99|2.39|0
1722513000000|2024-08-01 11:50:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1722513300000|2024-08-01 11:55:00|4.02|2.42|4.04|2.44|4.04|2.44|4.02|2.42|0
1722513600000|2024-08-01 12:00:00|4.03|2.43|4.02|2.42|4.05|2.45|4.02|2.42|0
1722513900000|2024-08-01 12:05:00|4.03|2.43|4.02|2.42|4.03|2.43|4.01|2.41|0
1722514200000|2024-08-01 12:10:00|4.01|2.41|4.02|2.42|4.03|2.43|4.01|2.41|0
1722514500000|2024-08-01 12:15:00|4.01|2.41|4|2.4|4.02|2.42|3.99|2.39|0
1722514800000|2024-08-01 12:20:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1722515100000|2024-08-01 12:25:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1722515400000|2024-08-01 12:30:00|3.99|2.39|3.97|2.37|3.99|2.39|3.95|2.35|0
1722515700000|2024-08-01 12:35:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1722516000000|2024-08-01 12:40:00|3.99|2.39|4|2.4|4|2.4|3.98|2.38|0
1722516300000|2024-08-01 12:45:00|3.99|2.39|4|2.4|4|2.4|3.99|2.39|0
1722516600000|2024-08-01 12:50:00|3.99|2.39|3.99|2.39|3.99|2.39|3.98|2.38|0
1722516900000|2024-08-01 12:55:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1722517200000|2024-08-01 13:00:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1722517500000|2024-08-01 13:05:00|3.99|2.39|4.01|2.41|4.01|2.41|3.99|2.39|0
1722517800000|2024-08-01 13:10:00|4.02|2.42|4.02|2.42|4.02|2.42|4|2.4|0
1722518100000|2024-08-01 13:15:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1722518400000|2024-08-01 13:20:00|4.03|2.43|4.05|2.45|4.05|2.45|4.03|2.43|0
1722518700000|2024-08-01 13:25:00|4.04|2.44|4.03|2.43|4.05|2.45|4.01|2.41|0
1722519000000|2024-08-01 13:30:00|4.02|2.42|3.98|2.38|4.04|2.44|3.98|2.38|0
1722519300000|2024-08-01 13:35:00|3.99|2.39|3.98|2.38|4.01|2.41|3.97|2.37|0
1722519600000|2024-08-01 13:40:00|3.99|2.39|3.92|2.32|3.99|2.39|3.91|2.31|0
1722519900000|2024-08-01 13:45:00|3.91|2.31|3.93|2.33|3.93|2.33|3.91|2.31|0
1722520200000|2024-08-01 13:50:00|3.94|2.34|3.95|2.35|3.98|2.38|3.93|2.33|0
1722520500000|2024-08-01 13:55:00|3.96|2.36|3.99|2.39|4|2.4|3.94|2.34|0
1722520800000|2024-08-01 14:00:00|4|2.4|4.03|2.43|4.04|2.44|3.97|2.37|0
1722521100000|2024-08-01 14:05:00|4.04|2.44|4.09|2.49|4.1|2.5|4.03|2.43|0
1722521400000|2024-08-01 14:10:00|4.08|2.48|4.1|2.5|4.1|2.5|4.06|2.46|0
1722521700000|2024-08-01 14:15:00|4.11|2.51|4.13|2.53|4.15|2.55|4.09|2.49|0
1722522000000|2024-08-01 14:20:00|4.12|2.52|4.16|2.56|4.2|2.6|4.12|2.52|0
1722522300000|2024-08-01 14:25:00|4.17|2.57|4.3|2.7|4.34|2.74|4.08|2.48|0
1722522600000|2024-08-01 14:30:00|4.31|2.71|4.3|2.7|4.36|2.76|4.28|2.68|0
1722522900000|2024-08-01 14:35:00|4.31|2.71|4.35|2.75|4.38|2.78|4.31|2.71|0
1722523200000|2024-08-01 14:40:00|4.34|2.74|4.38|2.78|4.39|2.79|4.34|2.74|0
1722523500000|2024-08-01 14:45:00|4.39|2.79|4.46|2.86|4.46|2.86|4.39|2.79|0
1722523800000|2024-08-01 14:50:00|4.44|2.84|4.43|2.83|4.44|2.84|4.4|2.8|0
1722524100000|2024-08-01 14:55:00|4.42|2.82|4.42|2.82|4.44|2.84|4.16|2.56|0
1722524400000|2024-08-01 15:00:00|4.41|2.81|4.56|2.96|4.56|2.96|4.36|2.76|0
1722524700000|2024-08-01 15:05:00|4.55|2.95|4.55|2.95|4.57|2.97|4.52|2.92|0
1722525000000|2024-08-01 15:10:00|4.56|2.96|4.55|2.95|4.56|2.96|4.53|2.93|0
1722525300000|2024-08-01 15:15:00|4.56|2.96|4.51|2.91|4.56|2.96|4.5|2.9|0
1722525600000|2024-08-01 15:20:00|4.52|2.92|4.54|2.94|4.57|2.97|4.38|2.78|0
1722525900000|2024-08-01 15:25:00|4.55|2.95|4.66|3.06|4.67|3.07|4.51|2.91|0
1722526200000|2024-08-01 15:30:00|4.65|3.05|4.54|2.94|4.68|3.08|4.5|2.9|0
1722526500000|2024-08-01 15:35:00|4.55|2.95|4.56|2.96|4.57|2.97|4.54|2.94|0
1722526800000|2024-08-01 15:40:00|4.57|2.97|4.59|2.99|4.59|2.99|4.39|2.79|0
1722527100000|2024-08-01 15:45:00|4.6|3|4.59|2.99|4.62|3.02|4.59|2.99|0
1722527400000|2024-08-01 15:50:00|4.6|3|4.57|2.97|4.6|3|4.55|2.95|0
1722527700000|2024-08-01 15:55:00|4.56|2.96|4.59|2.99|4.59|2.99|4.54|2.94|0
1722528000000|2024-08-01 16:00:00|4.58|2.98|4.54|2.94|4.6|3|4.53|2.93|0
1722528300000|2024-08-01 16:05:00|4.55|2.95|4.3|2.7|4.56|2.96|4.29|2.69|0
1722528600000|2024-08-01 16:10:00|4.29|2.69|4.29|2.69|4.33|2.73|4.29|2.69|0
1722528900000|2024-08-01 16:15:00|4.3|2.7|4.31|2.71|4.31|2.71|4.26|2.66|0
1722529200000|2024-08-01 16:20:00|4.3|2.7|4.38|2.78|4.38|2.78|4.3|2.7|0
1722529500000|2024-08-01 16:25:00|4.37|2.77|4.86|2.22|4.9|2.78|4.36|2.22|0
1722529800000|2024-08-01 16:30:00|4.87|2.23|4.9|2.26|4.9|2.26|4.87|2.23|0
1722530100000|2024-08-01 16:35:00|4.91|2.27|4.94|2.3|4.94|2.3|4.87|2.23|0
1722530400000|2024-08-01 16:40:00|4.93|2.29|4.91|2.27|4.97|2.33|4.77|2.17|0
1722530700000|2024-08-01 16:45:00|4.92|2.28|4.9|2.26|4.92|2.28|4.89|2.25|0
1722531000000|2024-08-01 16:50:00|4.91|2.27|4.9|2.26|4.95|2.31|4.9|2.26|0
1722531300000|2024-08-01 16:55:00|4.91|2.27|4.91|2.27|4.92|2.28|4.89|2.25|0
1722531600000|2024-08-01 17:00:00|4.92|2.28|4.91|2.27|4.94|2.3|4.9|2.26|0
1722531900000|2024-08-01 17:05:00|4.92|2.28|4.96|2.32|4.97|2.33|4.91|2.27|0
1722532200000|2024-08-01 17:10:00|4.97|2.33|4.98|2.34|4.98|2.34|4.95|2.31|0
1722532500000|2024-08-01 17:15:00|4.99|2.35|5|2.36|5|2.36|4.96|2.32|0
1722532800000|2024-08-01 17:20:00|5.01|2.37|5.05|2.41|5.05|2.41|4.92|2.28|0
1722533100000|2024-08-01 17:25:00|5.06|2.42|5.05|2.41|5.07|2.43|5.02|2.38|0
1722533400000|2024-08-01 17:30:00|5.04|2.4|5.07|2.43|5.07|2.43|5.04|2.4|0
1722533700000|2024-08-01 17:35:00|5.06|2.42|5.12|2.48|5.12|2.48|5.05|2.41|0
1722534000000|2024-08-01 17:40:00|5.13|2.49|5.24|2.38|5.26|2.5|5.13|2.37|0
1722534300000|2024-08-01 17:45:00|5.23|2.37|5.25|2.39|5.26|2.4|5.2|2.37|0
1722534600000|2024-08-01 17:50:00|5.26|2.4|5.12|2.33|5.27|2.41|5.01|2.28|0
1722534900000|2024-08-01 17:55:00|5.13|2.34|5.05|2.3|5.17|2.35|5.05|2.3|0
1722535200000|2024-08-01 18:00:00|5.06|2.29|5.15|2.34|5.28|2.42|5.03|2.29|0
1722535500000|2024-08-01 18:05:00|5.16|2.35|5.18|2.35|5.18|2.36|5.12|2.33|0
1722535800000|2024-08-01 18:10:00|5.17|2.36|5.21|2.37|5.23|2.38|5.16|2.34|0
1722536100000|2024-08-01 18:15:00|5.2|2.38|5.26|2.4|5.27|2.41|5.2|2.37|0
1722536400000|2024-08-01 18:20:00|5.25|2.39|5.24|2.38|5.25|2.39|5.19|2.36|0
1722536700000|2024-08-01 18:25:00|5.25|2.39|5.26|2.4|5.3|2.44|5.25|2.39|0
1722537000000|2024-08-01 18:30:00|5.27|2.41|5.29|2.43|5.3|2.44|5.26|2.4|0
1722537300000|2024-08-01 18:35:00|5.28|2.42|5.26|2.4|5.29|2.43|5.26|2.4|0
1722537600000|2024-08-01 18:40:00|5.25|2.39|5.29|2.43|5.3|2.44|5.23|2.38|0
1722537900000|2024-08-01 18:45:00|5.3|2.44|5.31|2.45|5.32|2.46|5.28|2.42|0
1722538200000|2024-08-01 18:50:00|5.3|2.44|5.31|2.45|5.31|2.45|5.27|2.41|0
1722538500000|2024-08-01 18:55:00|5.3|2.44|5.28|2.42|5.31|2.45|5.26|2.4|0
1722538800000|2024-08-01 19:00:00|5.29|2.43|4.63|3.03|5.3|3.04|4.62|2.39|0
1722539100000|2024-08-01 19:05:00|4.64|3.04|4.63|3.03|4.67|3.07|4.62|3.02|0
1722539400000|2024-08-01 19:10:00|4.64|3.04|4.61|3.01|4.64|3.04|4.58|2.98|0
1722539700000|2024-08-01 19:15:00|4.62|3.02|4.59|2.99|4.64|3.04|4.59|2.99|0
1722540000000|2024-08-01 19:20:00|4.6|3|4.58|2.98|4.62|3.02|4.57|2.97|0
1722540300000|2024-08-01 19:25:00|4.57|2.97|5.02|2.28|5.07|2.97|4.46|2.27|0
1722540600000|2024-08-01 19:30:00|5.01|2.27|5.02|2.28|5.02|2.28|4.95|2.25|0
1722540900000|2024-08-01 19:35:00|5.01|2.27|4.94|2.24|5.01|2.28|4.93|2.24|0
1722541200000|2024-08-01 19:40:00|4.95|2.25|5.02|2.28|5.03|2.29|4.94|2.24|0
1722541500000|2024-08-01 19:45:00|5.01|2.27|4.91|2.23|5.01|2.28|4.89|2.22|0
1722541800000|2024-08-01 19:50:00|4.9|2.22|5.07|2.3|5.14|2.34|4.86|2.21|0
1722542100000|2024-08-01 19:55:00|5.06|2.29|4.98|2.26|5.06|2.3|4.96|2.25|0
1722542400000|2024-08-01 20:00:00|4.96|2.25|5.11|2.32|5.16|2.34|4.95|2.25|0
1722542700000|2024-08-01 20:05:00|5.1|2.31|4.5|2.9|5.11|2.9|4.45|2.28|0
1722543000000|2024-08-01 20:10:00|4.51|2.91|4.51|2.91|4.52|2.92|4.49|2.89|0
1722543300000|2024-08-01 20:15:00|4.7|2.7|4.73|2.73|4.73|2.73|4.7|2.7|0
1722543600000|2024-08-01 20:20:00|4.74|2.74|4.8|2.8|4.8|2.8|4.74|2.74|0
1722543900000|2024-08-01 20:25:00|4.79|2.79|4.76|2.76|4.79|2.79|4.74|2.74|0
1722544200000|2024-08-01 20:30:00|4.77|2.77|4.72|2.72|4.79|2.79|4.67|2.67|0
1722544500000|2024-08-01 20:35:00|4.73|2.73|4.73|2.73|4.75|2.75|4.71|2.71|0
1722544800000|2024-08-01 20:40:00|4.74|2.74|4.74|2.74|4.76|2.76|4.73|2.73|0
1722545100000|2024-08-01 20:45:00|4.73|2.73|4.71|2.71|4.73|2.73|4.71|2.71|0
1722545400000|2024-08-01 20:50:00|4.7|2.7|4.68|2.68|4.71|2.71|4.68|2.68|0
1722545700000|2024-08-01 20:55:00|4.69|2.69|4.66|2.66|4.7|2.7|4.66|2.66|0
1722546000000|2024-08-01 21:00:00|4.67|2.67|4.67|2.67|4.67|2.67|4.66|2.66|0
1722546300000|2024-08-01 21:05:00|4.68|2.68|4.68|2.68|4.68|2.68|4.67|2.67|0
1722546600000|2024-08-01 21:10:00|4.67|2.67|4.69|2.69|4.7|2.7|4.67|2.67|0
1722546900000|2024-08-01 21:15:00|4.7|2.7|4.73|2.73|4.73|2.73|4.69|2.69|0
1722547200000|2024-08-01 21:20:00|4.72|2.72|4.72|2.72|4.73|2.73|4.7|2.7|0
1722547500000|2024-08-01 21:25:00|4.73|2.73|4.72|2.72|4.73|2.73|4.71|2.71|0
1722547800000|2024-08-01 21:30:00|4.73|2.73|4.72|2.72|4.73|2.73|4.72|2.72|0
1722548100000|2024-08-01 21:35:00|4.71|2.71|4.7|2.7|4.72|2.72|4.69|2.69|0
1722548400000|2024-08-01 21:40:00|4.69|2.69|4.7|2.7|4.7|2.7|4.69|2.69|0
1722549000000|2024-08-01 21:50:00|4.71|2.71|4.69|2.69|4.71|2.71|4.69|2.69|0
1722549300000|2024-08-01 21:55:00|4.7|2.7|4.71|2.71|4.71|2.71|4.69|2.69|0
1722549600000|2024-08-01 22:00:00|4.68|2.68|4.67|2.67|4.69|2.69|4.65|2.65|0
1722549900000|2024-08-01 22:05:00|4.68|2.68|4.73|2.73|4.73|2.73|4.68|2.68|0
1722550200000|2024-08-01 22:10:00|4.72|2.72|4.71|2.71|4.73|2.73|4.7|2.7|0
1722550500000|2024-08-01 22:15:00|4.72|2.72|4.76|2.76|4.76|2.76|4.7|2.7|0
1722550800000|2024-08-01 22:20:00|4.75|2.75|4.74|2.74|4.78|2.78|4.73|2.73|0
1722551100000|2024-08-01 22:25:00|4.73|2.73|4.69|2.69|4.73|2.73|4.69|2.69|0
1722551400000|2024-08-01 22:30:00|4.68|2.68|4.7|2.7|4.71|2.71|4.68|2.68|0
1722551700000|2024-08-01 22:35:00|4.71|2.71|4.76|2.76|4.76|2.76|4.7|2.7|0
1722552000000|2024-08-01 22:40:00|4.75|2.75|4.77|2.77|4.79|2.79|4.75|2.75|0
1722552300000|2024-08-01 22:45:00|4.76|2.76|4.76|2.76|4.77|2.77|4.76|2.76|0
1722552600000|2024-08-01 22:50:00|4.77|2.77|4.78|2.78|4.78|2.78|4.76|2.76|0
1722552900000|2024-08-01 22:55:00|4.77|2.77|4.78|2.78|4.82|2.82|4.77|2.77|0
1722553200000|2024-08-01 23:00:00|4.79|2.79|4.77|2.77|4.79|2.79|4.77|2.77|0
1722553500000|2024-08-01 23:05:00|4.76|2.76|4.74|2.74|4.77|2.77|4.74|2.74|0
1722553800000|2024-08-01 23:10:00|4.73|2.73|4.74|2.74|4.75|2.75|4.73|2.73|0
1722554100000|2024-08-01 23:15:00|4.73|2.73|4.76|2.76|4.77|2.77|4.73|2.73|0
1722554400000|2024-08-01 23:20:00|4.75|2.75|4.73|2.73|4.75|2.75|4.73|2.73|0
1722554700000|2024-08-01 23:25:00|4.72|2.72|4.69|2.69|4.72|2.72|4.68|2.68|0
1722555000000|2024-08-01 23:30:00|4.7|2.7|4.7|2.7|4.7|2.7|4.68|2.68|0
1722555300000|2024-08-01 23:35:00|4.71|2.71|4.68|2.68|4.71|2.71|4.68|2.68|0
1722555600000|2024-08-01 23:40:00|4.69|2.69|4.69|2.69|4.7|2.7|4.68|2.68|0
1722555900000|2024-08-01 23:45:00|4.7|2.7|4.7|2.7|4.71|2.71|4.69|2.69|0
1722556200000|2024-08-01 23:50:00|4.71|2.71|4.71|2.71|4.72|2.72|4.7|2.7|0
1722556500000|2024-08-01 23:55:00|4.7|2.7|4.72|2.72|4.72|2.72|4.7|2.7|0
1722556800000|2024-08-02 00:00:00|4.73|2.73|4.7|2.7|4.73|2.73|4.7|2.7|0
1722557100000|2024-08-02 00:05:00|4.71|2.71|4.73|2.73|4.73|2.73|4.71|2.71|0
1722557400000|2024-08-02 00:10:00|4.72|2.72|4.73|2.73|4.74|2.74|4.72|2.72|0
1722557700000|2024-08-02 00:15:00|4.54|2.94|4.42|2.82|4.65|3.05|4.4|2.8|0
1722558000000|2024-08-02 00:20:00|4.41|2.81|4.45|2.85|4.46|2.86|4.41|2.81|0
1722558300000|2024-08-02 00:25:00|4.46|2.86|4.44|2.84|4.47|2.87|4.43|2.83|0
1722558600000|2024-08-02 00:30:00|4.43|2.83|4.41|2.81|4.44|2.84|4.41|2.81|0
1722558900000|2024-08-02 00:35:00|4.42|2.82|4.42|2.82|4.42|2.82|4.4|2.8|0
1722559200000|2024-08-02 00:40:00|4.41|2.81|4.43|2.83|4.43|2.83|4.41|2.81|0
1722559500000|2024-08-02 00:45:00|4.44|2.84|4.44|2.84|4.44|2.84|4.42|2.82|0
1722559800000|2024-08-02 00:50:00|4.45|2.85|4.43|2.83|4.45|2.85|4.43|2.83|0
1722560100000|2024-08-02 00:55:00|4.44|2.84|4.41|2.81|4.44|2.84|4.41|2.81|0
1722560400000|2024-08-02 01:00:00|4.42|2.82|4.44|2.84|4.44|2.84|4.42|2.82|0
1722560700000|2024-08-02 01:05:00|4.45|2.85|4.43|2.83|4.45|2.85|4.43|2.83|0
1722561000000|2024-08-02 01:10:00|4.44|2.84|4.42|2.82|4.44|2.84|4.42|2.82|0
1722561300000|2024-08-02 01:15:00|4.43|2.83|4.43|2.83|4.43|2.83|4.42|2.82|0
1722561600000|2024-08-02 01:20:00|4.42|2.82|4.43|2.83|4.44|2.84|4.42|2.82|0
1722561900000|2024-08-02 01:25:00|4.44|2.84|4.44|2.84|4.45|2.85|4.43|2.83|0
1722562200000|2024-08-02 01:30:00|4.43|2.83|4.43|2.83|4.44|2.84|4.42|2.82|0
1722562500000|2024-08-02 01:35:00|4.44|2.84|4.41|2.81|4.44|2.84|4.41|2.81|0
1722562800000|2024-08-02 01:40:00|4.4|2.8|4.39|2.79|4.41|2.81|4.39|2.79|0
1722563100000|2024-08-02 01:45:00|4.38|2.78|4.4|2.8|4.4|2.8|4.38|2.78|0
1722563400000|2024-08-02 01:50:00|4.41|2.81|4.4|2.8|4.41|2.81|4.4|2.8|0
1722563700000|2024-08-02 01:55:00|4.41|2.81|4.42|2.82|4.42|2.82|4.4|2.8|0
1722564000000|2024-08-02 02:00:00|4.41|2.81|4.43|2.83|4.44|2.84|4.41|2.81|0
1722564300000|2024-08-02 02:05:00|4.44|2.84|4.43|2.83|4.44|2.84|4.42|2.82|0
1722564600000|2024-08-02 02:10:00|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1722564900000|2024-08-02 02:15:00|4.44|2.84|4.51|2.91|4.52|2.92|4.43|2.83|0
1722565200000|2024-08-02 02:20:00|4.52|2.92|4.63|3.03|4.64|3.04|4.5|2.9|0
1722565500000|2024-08-02 02:25:00|4.62|3.02|4.69|3.09|4.7|3.1|4.57|2.97|0
1722565800000|2024-08-02 02:30:00|4.68|3.08|4.7|3.1|4.73|3.13|4.67|3.07|0
1722566100000|2024-08-02 02:35:00|4.69|3.09|4.71|3.11|4.72|3.12|4.68|3.08|0
1722566400000|2024-08-02 02:40:00|4.72|3.12|4.68|3.08|4.72|3.12|4.68|3.08|0
1722566700000|2024-08-02 02:45:00|4.69|3.09|4.7|3.1|4.7|3.1|4.67|3.07|0
1722567000000|2024-08-02 02:50:00|4.69|3.09|4.69|3.09|4.7|3.1|4.68|3.08|0
1722567300000|2024-08-02 02:55:00|4.68|3.08|4.67|3.07|4.68|3.08|4.65|3.05|0
1722567600000|2024-08-02 03:00:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1722567900000|2024-08-02 03:05:00|4.64|3.04|4.65|3.05|4.66|3.06|4.64|3.04|0
1722568200000|2024-08-02 03:10:00|4.66|3.06|4.26|2.66|4.66|3.06|4.25|2.65|0
1722568500000|2024-08-02 03:15:00|4.32|2.72|4.64|3.04|4.66|3.06|4.32|2.72|0
1722568800000|2024-08-02 03:20:00|4.65|3.05|4.64|3.04|4.65|3.05|4.63|3.03|0
1722569100000|2024-08-02 03:25:00|4.65|3.05|4.64|3.04|4.66|3.06|4.64|3.04|0
1722569400000|2024-08-02 03:30:00|4.63|3.03|4.62|3.02|4.64|3.04|4.6|3|0
1722569700000|2024-08-02 03:35:00|4.61|3.01|4.63|3.03|4.63|3.03|4.61|3.01|0
1722570000000|2024-08-02 03:40:00|4.62|3.02|4.64|3.04|4.65|3.05|4.62|3.02|0
1722570300000|2024-08-02 03:45:00|4.65|3.05|4.63|3.03|4.65|3.05|4.62|3.02|0
1722570600000|2024-08-02 03:50:00|4.62|3.02|4.63|3.03|4.63|3.03|4.61|3.01|0
1722570900000|2024-08-02 03:55:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1722571200000|2024-08-02 04:00:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1722571500000|2024-08-02 04:05:00|4.62|3.02|4.63|3.03|4.63|3.03|4.61|3.01|0
1722571800000|2024-08-02 04:10:00|4.62|3.02|4.63|3.03|4.64|3.04|4.62|3.02|0
1722572100000|2024-08-02 04:15:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1722572400000|2024-08-02 04:20:00|4.62|3.02|4.61|3.01|4.62|3.02|4.61|3.01|0
1722572700000|2024-08-02 04:25:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1722573000000|2024-08-02 04:30:00|4.61|3.01|4.62|3.02|4.62|3.02|4.61|3.01|0
1722573300000|2024-08-02 04:35:00|4.63|3.03|4.62|3.02|4.64|3.04|4.62|3.02|0
1722573600000|2024-08-02 04:40:00|4.63|3.03|4.19|2.59|4.68|3.08|4.18|2.58|0
1722573900000|2024-08-02 04:45:00|4.18|2.58|4.19|2.59|4.19|2.59|4.18|2.58|0
1722574200000|2024-08-02 04:50:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1722574500000|2024-08-02 04:55:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1722574800000|2024-08-02 05:00:00|4.19|2.59|4.19|2.59|4.2|2.6|4.18|2.58|0
1722575100000|2024-08-02 05:05:00|4.18|2.58|4.17|2.57|4.19|2.59|4.16|2.56|0
1722575400000|2024-08-02 05:10:00|4.16|2.56|4.17|2.57|4.18|2.58|4.16|2.56|0
1722575700000|2024-08-02 05:15:00|4.16|2.56|4.16|2.56|4.16|2.56|4.15|2.55|0
1722576000000|2024-08-02 05:20:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1722576300000|2024-08-02 05:25:00|4.16|2.56|4.16|2.56|4.17|2.57|4.15|2.55|0
1722576600000|2024-08-02 05:30:00|4.15|2.55|4.18|2.58|4.18|2.58|4.15|2.55|0
1722576900000|2024-08-02 05:35:00|4.19|2.59|4.21|2.61|4.21|2.61|4.18|2.58|0
1722577200000|2024-08-02 05:40:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1722577500000|2024-08-02 05:45:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1722577800000|2024-08-02 05:50:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1722578100000|2024-08-02 05:55:00|4.2|2.6|4.19|2.59|4.21|2.61|4.19|2.59|0
1722578400000|2024-08-02 06:00:00|4.2|2.6|4.2|2.6|4.2|2.6|4.18|2.58|0
1722578700000|2024-08-02 06:05:00|4.21|2.61|4.2|2.6|4.21|2.61|4.18|2.58|0
1722579000000|2024-08-02 06:10:00|4.21|2.61|4.29|2.69|4.32|2.72|4.2|2.6|0
1722579300000|2024-08-02 06:15:00|4.28|2.68|4.29|2.69|4.29|2.69|4.27|2.67|0
1722579600000|2024-08-02 06:20:00|4.28|2.68|4.3|2.7|4.31|2.71|4.28|2.68|0
1722579900000|2024-08-02 06:25:00|4.31|2.71|4.34|2.74|4.34|2.74|4.3|2.7|0
1722580200000|2024-08-02 06:30:00|4.33|2.73|4.33|2.73|4.36|2.76|4.32|2.72|0
1722580500000|2024-08-02 06:35:00|4.34|2.74|4.32|2.72|4.34|2.74|4.31|2.71|0
1722580800000|2024-08-02 06:40:00|4.06|2.46|4.69|3.09|4.71|3.11|4.06|2.46|0
1722581100000|2024-08-02 06:45:00|4.68|3.08|4.7|3.1|4.7|3.1|4.68|3.08|0
1722581400000|2024-08-02 06:50:00|4.69|3.09|4.68|3.08|4.69|3.09|4.67|3.07|0
1722581700000|2024-08-02 06:55:00|4.69|3.09|4.73|3.13|4.73|3.13|4.68|3.08|0
1722582000000|2024-08-02 07:00:00|4.72|3.12|4.73|3.13|4.73|3.13|4.7|3.1|0
1722582300000|2024-08-02 07:05:00|4.72|3.12|4.74|3.14|4.75|3.15|4.72|3.12|0
1722582600000|2024-08-02 07:10:00|4.75|3.15|4.77|3.17|4.77|3.17|4.73|3.13|0
1722582900000|2024-08-02 07:15:00|4.76|3.16|4.79|3.19|4.8|3.2|4.76|3.16|0
1722583200000|2024-08-02 07:20:00|4.8|3.2|4.78|3.18|4.8|3.2|4.77|3.17|0
1722583500000|2024-08-02 07:25:00|4.77|3.17|4.71|3.11|4.78|3.18|4.71|3.11|0
1722583800000|2024-08-02 07:30:00|4.72|3.12|4.71|3.11|4.72|3.12|4.69|3.09|0
1722584100000|2024-08-02 07:35:00|4.7|3.1|4.69|3.09|4.72|3.12|4.69|3.09|0
1722584400000|2024-08-02 07:40:00|4.68|3.08|4.64|3.04|4.68|3.08|4.63|3.03|0
1722584700000|2024-08-02 07:45:00|4.65|3.05|4.67|3.07|4.67|3.07|4.63|3.03|0
1722585000000|2024-08-02 07:50:00|4.66|3.06|4.67|3.07|4.67|3.07|4.65|3.05|0
1722585300000|2024-08-02 07:55:00|4.68|3.08|4.64|3.04|4.69|3.09|4.64|3.04|0
1722585600000|2024-08-02 08:00:00|4.63|3.03|4.66|3.06|4.67|3.07|4.63|3.03|0
1722585900000|2024-08-02 08:05:00|4.67|3.07|4.64|3.04|4.69|3.09|4.64|3.04|0
1722586200000|2024-08-02 08:10:00|4.65|3.05|4.69|3.09|4.69|3.09|4.65|3.05|0
1722586500000|2024-08-02 08:15:00|4.68|3.08|4.69|3.09|4.72|3.12|4.67|3.07|0
1722586800000|2024-08-02 08:20:00|4.7|3.1|4.7|3.1|4.72|3.12|4.7|3.1|0
1722587100000|2024-08-02 08:25:00|4.69|3.09|4.66|3.06|4.69|3.09|4.66|3.06|0
1722587400000|2024-08-02 08:30:00|4.65|3.05|4.65|3.05|4.67|3.07|4.65|3.05|0
1722587700000|2024-08-02 08:35:00|4.64|3.04|4.66|3.06|4.67|3.07|4.64|3.04|0
1722588000000|2024-08-02 08:40:00|4.65|3.05|4.66|3.06|4.68|3.08|4.65|3.05|0
1722588300000|2024-08-02 08:45:00|4.65|3.05|4.67|3.07|4.68|3.08|4.65|3.05|0
1722588600000|2024-08-02 08:50:00|4.66|3.06|4.65|3.05|4.68|3.08|4.65|3.05|0
1722588900000|2024-08-02 08:55:00|4.64|3.04|4.63|3.03|4.65|3.05|4.63|3.03|0
1722589200000|2024-08-02 09:00:00|4.64|3.04|4.66|3.06|4.66|3.06|4.63|3.03|0
1722589500000|2024-08-02 09:05:00|4.67|3.07|4.68|3.08|4.68|3.08|4.66|3.06|0
1722589800000|2024-08-02 09:10:00|4.67|3.07|4.69|3.09|4.7|3.1|4.67|3.07|0
1722590100000|2024-08-02 09:15:00|4.7|3.1|4.71|3.11|4.71|3.11|4.69|3.09|0
1722590400000|2024-08-02 09:20:00|4.7|3.1|4.71|3.11|4.72|3.12|4.7|3.1|0
1722590700000|2024-08-02 09:25:00|4.7|3.1|4.73|3.13|4.74|3.14|4.7|3.1|0
1722591000000|2024-08-02 09:30:00|4.72|3.12|4.73|3.13|4.74|3.14|4.72|3.12|0
1722591300000|2024-08-02 09:35:00|4.72|3.12|4.7|3.1|4.72|3.12|4.69|3.09|0
1722591600000|2024-08-02 09:40:00|4.71|3.11|4.72|3.12|4.72|3.12|4.71|3.11|0
1722591900000|2024-08-02 09:45:00|4.71|3.11|4.73|3.13|4.73|3.13|4.71|3.11|0
1722592200000|2024-08-02 09:50:00|4.72|3.12|4.72|3.12|4.73|3.13|4.72|3.12|0
1722592500000|2024-08-02 09:55:00|4.73|3.13|4.73|3.13|4.73|3.13|4.72|3.12|0
1722592800000|2024-08-02 10:00:00|4.72|3.12|4.75|3.15|4.76|3.16|4.7|3.1|0
1722593100000|2024-08-02 10:05:00|4.76|3.16|4.77|3.17|4.78|3.18|4.74|3.14|0
1722593400000|2024-08-02 10:10:00|4.76|3.16|4.75|3.15|4.76|3.16|4.74|3.14|0
1722593700000|2024-08-02 10:15:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1722594000000|2024-08-02 10:20:00|4.74|3.14|4.71|3.11|4.75|3.15|4.69|3.09|0
1722594300000|2024-08-02 10:25:00|4.72|3.12|4.72|3.12|4.72|3.12|4.69|3.09|0
1722594600000|2024-08-02 10:30:00|4.71|3.11|4.77|3.17|4.77|3.17|4.71|3.11|0
1722594900000|2024-08-02 10:35:00|4.76|3.16|4.75|3.15|4.77|3.17|4.74|3.14|0
1722595200000|2024-08-02 10:40:00|4.74|3.14|4.7|3.1|4.75|3.15|4.69|3.09|0
1722595500000|2024-08-02 10:45:00|4.69|3.09|4.7|3.1|4.72|3.12|4.69|3.09|0
1722595800000|2024-08-02 10:50:00|4.69|3.09|4.69|3.09|4.7|3.1|4.69|3.09|0
1722596100000|2024-08-02 10:55:00|4.68|3.08|4.71|3.11|4.71|3.11|4.66|3.06|0
1722596400000|2024-08-02 11:00:00|4.7|3.1|4.68|3.08|4.72|3.12|4.68|3.08|0
1722596700000|2024-08-02 11:05:00|4.67|3.07|4.57|2.97|4.72|3.12|4.51|2.91|0
1722597000000|2024-08-02 11:10:00|4.56|2.96|4.81|3.21|4.81|3.21|4.56|2.96|0
1722597300000|2024-08-02 11:15:00|4.82|3.22|4.8|3.2|4.83|3.23|4.8|3.2|0
1722597600000|2024-08-02 11:20:00|4.79|3.19|4.81|3.21|4.82|3.22|4.79|3.19|0
1722597900000|2024-08-02 11:25:00|4.82|3.22|4.81|3.21|4.82|3.22|4.81|3.21|0
1722598200000|2024-08-02 11:30:00|4.82|3.22|4.77|3.17|4.82|3.22|4.77|3.17|0
1722598500000|2024-08-02 11:35:00|4.78|3.18|4.8|3.2|4.81|3.21|4.78|3.18|0
1722598800000|2024-08-02 11:40:00|4.81|3.21|4.8|3.2|4.81|3.21|4.79|3.19|0
1722599100000|2024-08-02 11:45:00|4.81|3.21|4.81|3.21|4.82|3.22|4.8|3.2|0
1722599400000|2024-08-02 11:50:00|4.82|3.22|4.81|3.21|4.82|3.22|4.79|3.19|0
1722599700000|2024-08-02 11:55:00|4.8|3.2|4.81|3.21|4.81|3.21|4.8|3.2|0
1722600000000|2024-08-02 12:00:00|4.8|3.2|4.78|3.18|4.8|3.2|4.78|3.18|0
1722600300000|2024-08-02 12:05:00|4.77|3.17|4.75|3.15|4.78|3.18|4.75|3.15|0
1722600600000|2024-08-02 12:10:00|4.76|3.16|4.78|3.18|4.79|3.19|4.76|3.16|0
1722600900000|2024-08-02 12:15:00|4.77|3.17|4.76|3.16|4.79|3.19|4.76|3.16|0
1722601200000|2024-08-02 12:20:00|4.77|3.17|4.76|3.16|4.77|3.17|4.75|3.15|0
1722601500000|2024-08-02 12:25:00|4.75|3.15|4.76|3.16|4.76|3.16|4.75|3.15|0
1722601800000|2024-08-02 12:30:00|4.72|3.12|4.96|3.36|4.99|3.39|4.72|3.12|0
1722602100000|2024-08-02 12:35:00|4.97|3.37|5.54|2.9|5.87|3.37|4.96|2.74|0
1722602400000|2024-08-02 12:40:00|5.55|2.91|5.51|2.87|5.56|2.92|5.5|2.86|0
1722602700000|2024-08-02 12:45:00|5.5|2.86|5.43|2.79|5.53|2.89|5.43|2.79|0
1722603000000|2024-08-02 12:50:00|5.42|2.78|5.41|2.77|5.47|2.83|5.38|2.74|0
1722603300000|2024-08-02 12:55:00|5.42|2.78|5.36|2.72|5.58|2.94|5.36|2.72|0
1722603600000|2024-08-02 13:00:00|5.5|2.86|5.52|2.88|5.54|2.9|5.47|2.83|0
1722603900000|2024-08-02 13:05:00|5.51|2.87|5.47|2.83|5.52|2.88|5.45|2.81|0
1722604200000|2024-08-02 13:10:00|5.46|2.82|5.41|2.77|5.47|2.83|5.41|2.77|0
1722604500000|2024-08-02 13:15:00|5.4|2.76|5.36|2.72|5.41|2.77|5.35|2.71|0
1722604800000|2024-08-02 13:20:00|5.35|2.71|5.4|2.76|5.42|2.78|5.35|2.71|0
1722605100000|2024-08-02 13:25:00|5.41|2.77|5.42|2.78|5.44|2.8|5.38|2.74|0
1722605400000|2024-08-02 13:30:00|5.44|2.8|5.54|2.9|5.54|2.9|5.41|2.77|0
1722605700000|2024-08-02 13:35:00|5.53|2.89|4.79|3.19|5.54|3.24|4.79|2.72|0
1722606000000|2024-08-02 13:40:00|4.8|3.2|4.81|3.21|4.93|3.33|4.76|3.16|0
1722606300000|2024-08-02 13:45:00|4.82|3.22|4.83|3.23|4.9|3.3|4.78|3.18|0
1722606600000|2024-08-02 13:50:00|4.84|3.24|4.9|3.3|4.91|3.31|4.8|3.2|0
1722606900000|2024-08-02 13:55:00|4.91|3.31|5.35|3.75|5.56|3.96|4.87|3.27|0
1722607200000|2024-08-02 14:00:00|5.36|3.76|5.38|3.78|5.38|3.78|5.3|3.7|0
1722607500000|2024-08-02 14:05:00|5.4|3.8|5.56|3.96|5.6|4|5.4|3.8|0
1722607800000|2024-08-02 14:10:00|5.58|3.98|5.71|4.11|5.71|4.11|5.57|3.97|0
1722608100000|2024-08-02 14:15:00|5.69|4.09|7.52|4|7.52|4.38|5.62|3.34|0
1722608400000|2024-08-02 14:20:00|7.51|3.99|8.32|4.8|8.34|4.82|6.75|3.23|0
1722608700000|2024-08-02 14:25:00|8.33|4.81|8.25|4.73|8.33|4.81|8.21|4.69|0
1722609000000|2024-08-02 14:30:00|8.27|4.75|8.18|5.43|8.28|5.5|7.84|4.66|0
1722609300000|2024-08-02 14:35:00|8.19|5.44|8.3|5.55|8.3|5.55|8.19|5.44|0
1722609600000|2024-08-02 14:40:00|8.28|5.53|9.85|5.89|9.87|5.91|8.26|4.92|0
1722609900000|2024-08-02 14:45:00|9.84|5.88|8.77|5.91|9.86|6.51|8.76|5.66|0
1722610200000|2024-08-02 14:50:00|8.76|5.9|8.89|6.03|8.9|6.04|8.73|5.87|0
1722610500000|2024-08-02 14:55:00|8.88|6.02|8.88|6.02|8.9|6.04|8.76|5.9|0
1722610800000|2024-08-02 15:00:00|8.87|6.01|10.1|7.24|10.1|7.24|8.87|6.01|0
1722611100000|2024-08-02 15:05:00|10.08|7.22|9.61|6.75|10.09|7.23|9.61|6.75|0
1722611400000|2024-08-02 15:10:00|9.63|6.77|9.61|6.75|9.65|6.79|9.52|6.66|0
1722611700000|2024-08-02 15:15:00|9.6|6.74|9.61|6.75|9.63|6.77|9.55|6.69|0
1722612000000|2024-08-02 15:20:00|9.62|6.76|9.56|6.7|9.69|6.83|9.55|6.69|0
1722612300000|2024-08-02 15:25:00|9.57|6.71|9.58|6.72|9.66|6.8|9.53|6.67|0
1722612600000|2024-08-02 15:30:00|9.59|6.73|9.52|6.66|9.61|6.75|9.51|6.65|0
1722612900000|2024-08-02 15:35:00|9.53|6.67|8.94|6.08|9.53|6.67|8.81|5.95|0
1722613200000|2024-08-02 15:40:00|8.95|6.09|7.93|5.07|8.95|6.09|7.93|5.07|0
1722613500000|2024-08-02 15:45:00|7.94|5.08|7.95|5.09|7.99|5.13|7.89|5.03|0
1722613800000|2024-08-02 15:50:00|7.93|5.07|7.83|4.97|8|5.14|7.62|4.82|0
1722614100000|2024-08-02 15:55:00|7.82|4.96|7.73|4.89|7.82|4.96|7.65|4.84|0
1722614400000|2024-08-02 16:00:00|7.71|4.88|7.32|4.63|7.74|4.9|6.6|4.18|0
1722614700000|2024-08-02 16:05:00|7.3|4.62|7.63|4.83|7.63|4.83|7.27|4.6|0
1722615000000|2024-08-02 16:10:00|7.62|4.82|7.73|4.89|7.91|5.05|7.62|4.82|0
1722615300000|2024-08-02 16:15:00|7.74|4.9|7.64|4.83|7.74|4.9|7.63|4.83|0
1722615600000|2024-08-02 16:20:00|7.63|4.81|7.69|4.87|7.69|4.87|7.54|4.77|0
1722615900000|2024-08-02 16:25:00|7.7|4.73|7.44|4.71|7.7|4.75|7.39|4.68|0
1722616200000|2024-08-02 16:30:00|7.45|4.72|7.45|4.72|7.51|4.75|7.41|4.69|0
1722616500000|2024-08-02 16:35:00|7.44|4.71|7.45|4.71|7.51|4.75|7.44|4.7|0
1722616800000|2024-08-02 16:40:00|7.46|4.72|7.41|4.69|7.46|4.72|7.36|4.65|0
1722617100000|2024-08-02 16:45:00|7.42|4.68|7.5|4.74|7.51|4.75|7.39|4.68|0
1722617400000|2024-08-02 16:50:00|7.51|4.75|7.81|4.95|7.91|5.05|7.5|4.75|0
1722617700000|2024-08-02 16:55:00|7.8|4.94|7.91|5.05|7.99|5.13|7.8|4.94|0
1722618000000|2024-08-02 17:00:00|7.92|5.06|7.96|5.1|7.98|5.12|7.88|5.02|0
1722618300000|2024-08-02 17:05:00|7.95|5.09|7.91|5.05|7.96|5.1|7.89|5.03|0
1722618600000|2024-08-02 17:10:00|7.92|5.06|7.85|4.99|7.97|5.11|7.85|4.99|0
1722618900000|2024-08-02 17:15:00|7.86|5|7.88|5.02|7.91|5.05|7.85|4.99|0
1722619200000|2024-08-02 17:20:00|7.89|5.03|7.97|5.11|7.98|5.12|7.89|5.03|0
1722619500000|2024-08-02 17:25:00|7.96|5.1|7.99|5.13|8|5.14|7.92|5.06|0
1722619800000|2024-08-02 17:30:00|8|5.14|8|5.14|8.04|5.18|7.98|5.12|0
1722620100000|2024-08-02 17:35:00|8.01|5.15|8.03|5.17|8.04|5.18|8|5.14|0
1722620400000|2024-08-02 17:40:00|8.02|5.16|8.15|5.29|8.2|5.34|7.82|4.96|0
1722620700000|2024-08-02 17:45:00|8.12|5.26|8.18|5.32|8.18|5.32|8.11|5.25|0
1722621000000|2024-08-02 17:50:00|8.17|5.31|8.21|5.35|8.21|5.35|8.13|5.27|0
1722621300000|2024-08-02 17:55:00|8.2|5.34|8.14|5.28|8.2|5.34|8.13|5.27|0
1722621600000|2024-08-02 18:00:00|8.15|5.29|8.19|5.33|8.2|5.34|8.15|5.29|0
1722621900000|2024-08-02 18:05:00|8.18|5.32|8.19|5.33|8.2|5.34|8.14|5.28|0
1722622200000|2024-08-02 18:10:00|8.2|5.34|8.19|5.33|8.2|5.34|8.15|5.29|0
1722622500000|2024-08-02 18:15:00|8.18|5.32|8.19|5.33|8.22|5.36|8.17|5.31|0
1722622800000|2024-08-02 18:20:00|8.2|5.34|8.09|5.23|8.2|5.34|8.09|5.23|0
1722623100000|2024-08-02 18:25:00|8.1|5.24|7.99|5.13|8.1|5.24|7.99|5.13|0
1722623400000|2024-08-02 18:30:00|8|5.14|7.89|5.03|8.23|5.37|7.85|4.99|0
1722623700000|2024-08-02 18:35:00|7.9|5.04|7.94|5.08|7.97|5.11|7.89|5.03|0
1722624000000|2024-08-02 18:40:00|7.93|5.07|7.95|5.09|7.95|5.09|7.9|5.04|0
1722624300000|2024-08-02 18:45:00|7.94|5.08|7.94|5.08|7.98|5.12|7.87|5.01|0
1722624600000|2024-08-02 18:50:00|7.95|5.09|7.92|5.06|7.96|5.1|7.91|5.05|0
1722624900000|2024-08-02 18:55:00|7.91|5.05|7.97|5.11|7.98|5.12|7.87|5.01|0
1722625200000|2024-08-02 19:00:00|7.98|5.12|7.93|5.07|7.98|5.12|7.89|5.03|0
1722625500000|2024-08-02 19:05:00|7.94|5.08|7.92|5.06|8|5.14|7.91|5.05|0
1722625800000|2024-08-02 19:10:00|7.93|5.07|7.88|5.02|7.98|5.12|7.88|5.02|0
1722626100000|2024-08-02 19:15:00|7.89|5.03|7.88|5.02|7.92|5.06|7.86|5|0
1722626400000|2024-08-02 19:20:00|7.89|5.03|7.89|5.03|7.95|5.09|7.87|5.01|0
1722626700000|2024-08-02 19:25:00|7.88|5.02|7.83|4.97|7.92|5.06|7.8|4.94|0
1722627000000|2024-08-02 19:30:00|7.82|4.96|7.84|4.98|7.85|4.99|7.77|4.92|0
1722627300000|2024-08-02 19:35:00|7.85|4.99|7.96|5.1|7.96|5.1|7.82|4.96|0
1722627600000|2024-08-02 19:40:00|7.97|5.11|7.87|5.01|7.99|5.13|7.87|5.01|0
1722627900000|2024-08-02 19:45:00|7.89|5.03|7.91|5.05|7.91|5.05|7.81|4.95|0
1722628200000|2024-08-02 19:50:00|7.9|5.04|8.08|5.11|8.37|5.51|7.9|5.04|0
1722628500000|2024-08-02 19:55:00|8.06|5.1|7.85|4.97|8.28|5.24|7.8|4.94|0
1722628800000|2024-08-02 20:00:00|7.83|4.95|7.53|4.77|7.89|4.99|7.53|4.76|0
1722629100000|2024-08-02 20:05:00|7.52|4.76|7.56|4.78|7.59|4.8|7.52|4.76|0
1722629400000|2024-08-02 20:10:00|7.55|4.77|7.55|4.78|7.59|4.8|7.54|4.77|0
1722817200000|2024-08-05 00:20:00|8|6.4|8.03|6.43|8.07|6.47|7.99|6.39|0
1722817500000|2024-08-05 00:25:00|8.02|6.42|8.21|6.61|8.25|6.65|7.96|6.36|0
1722817800000|2024-08-05 00:30:00|8.22|6.62|8.53|6.93|8.58|6.98|8.22|6.62|0
1722818100000|2024-08-05 00:35:00|8.52|6.92|8.57|6.97|8.6|7|8.5|6.9|0
1722818400000|2024-08-05 00:40:00|8.58|6.98|8.5|6.9|8.58|6.98|8.49|6.89|0
1722818700000|2024-08-05 00:45:00|8.49|6.89|8.6|7|8.6|7|8.49|6.89|0
1722819000000|2024-08-05 00:50:00|8.59|6.99|8.65|7.05|8.66|7.06|8.58|6.98|0
1722819300000|2024-08-05 00:55:00|8.66|7.06|8.85|7.25|8.87|7.27|8.62|7.02|0
1722819600000|2024-08-05 01:00:00|8.86|7.26|8.99|7.39|8.99|7.39|8.83|7.23|0
1722819900000|2024-08-05 01:05:00|8.98|7.38|9.69|8.09|9.71|8.11|8.97|7.37|0
1722820200000|2024-08-05 01:10:00|9.7|8.1|9.68|8.08|9.71|8.11|9.65|8.05|0
1722820500000|2024-08-05 01:15:00|9.69|8.09|9.59|7.99|9.7|8.1|9.57|7.97|0
1722820800000|2024-08-05 01:20:00|9.58|7.98|9.63|8.03|9.67|8.07|9.58|7.98|0
1722821100000|2024-08-05 01:25:00|9.62|8.02|9.63|8.03|9.69|8.09|9.61|8.01|0
1722821400000|2024-08-05 01:30:00|9.64|8.04|9.56|7.96|9.64|8.04|9.54|7.94|0
1722821700000|2024-08-05 01:35:00|9.55|7.95|9.52|7.92|9.59|7.99|9.52|7.92|0
1722822000000|2024-08-05 01:40:00|9.53|7.93|9.61|8.01|9.61|8.01|9.49|7.89|0
1722822300000|2024-08-05 01:45:00|9.57|7.97|9.55|7.95|9.58|7.98|9.52|7.92|0
1722822600000|2024-08-05 01:50:00|9.57|7.97|9.55|7.95|9.61|8.01|9.52|7.92|0
1722822900000|2024-08-05 01:55:00|9.54|7.94|9.49|7.89|9.54|7.94|9.48|7.88|0
1722823200000|2024-08-05 02:00:00|9.48|7.88|9.55|7.95|9.57|7.97|9.48|7.88|0
1722823500000|2024-08-05 02:05:00|9.54|7.94|9.55|7.95|9.57|7.97|9.54|7.94|0
1722823800000|2024-08-05 02:10:00|9.54|7.94|9.57|7.97|9.59|7.99|9.52|7.92|0
1722824100000|2024-08-05 02:15:00|9.56|7.96|9.52|7.92|9.56|7.96|9.5|7.9|0
1722824400000|2024-08-05 02:20:00|9.51|7.91|9.4|7.8|9.52|7.92|9.4|7.8|0
1722824700000|2024-08-05 02:25:00|9.39|7.79|9.42|7.82|9.42|7.82|9.35|7.75|0
1722825000000|2024-08-05 02:30:00|9.41|7.81|9.43|7.83|9.45|7.85|9.39|7.79|0
1722825300000|2024-08-05 02:35:00|9.44|7.84|9.47|7.87|9.48|7.88|9.43|7.83|0
1722825600000|2024-08-05 02:40:00|9.48|7.88|9.58|7.98|9.59|7.99|9.47|7.87|0
1722825900000|2024-08-05 02:45:00|9.57|7.97|9.53|7.93|9.58|7.98|9.5|7.9|0
1722826200000|2024-08-05 02:50:00|9.54|7.94|9.49|7.89|9.54|7.94|9.46|7.86|0
1722826500000|2024-08-05 02:55:00|9.5|7.9|9.49|7.89|9.52|7.92|9.49|7.89|0
1722826800000|2024-08-05 03:00:00|9.48|7.88|9.5|7.9|9.52|7.92|9.44|7.84|0
1722827100000|2024-08-05 03:05:00|9.49|7.89|9.99|8.39|9.99|8.39|9.46|7.86|0
1722827400000|2024-08-05 03:10:00|10|8.4|10.04|8.44|10.06|8.46|9.99|8.39|0
1722827700000|2024-08-05 03:15:00|10.05|8.45|10.04|8.44|10.07|8.47|10.04|8.44|0
1722828000000|2024-08-05 03:20:00|10.05|8.45|10.05|8.45|10.07|8.47|10.02|8.42|0
1722828300000|2024-08-05 03:25:00|10.06|8.46|10.06|8.46|10.07|8.47|10.04|8.44|0
1722828600000|2024-08-05 03:30:00|10.05|8.45|10.09|8.49|10.09|8.49|10.05|8.45|0
1722828900000|2024-08-05 03:35:00|10.08|8.48|10.06|8.46|10.1|8.5|10.05|8.45|0
1722829200000|2024-08-05 03:40:00|10.07|8.47|10.03|8.43|10.08|8.48|10.03|8.43|0
1722829500000|2024-08-05 03:45:00|10.04|8.44|10.33|8.73|10.34|8.74|10.04|8.44|0
1722829800000|2024-08-05 03:50:00|10.69|9.09|11.15|9.55|11.2|9.6|10.69|9.09|0
1722830100000|2024-08-05 03:55:00|11.16|9.56|11.21|9.61|11.21|9.61|11.15|9.55|0
1722830400000|2024-08-05 04:00:00|11.2|9.6|11.2|9.6|11.22|9.62|11.17|9.57|0
1722830700000|2024-08-05 04:05:00|11.21|9.61|11.25|9.65|11.27|9.67|11.2|9.6|0
1722831000000|2024-08-05 04:10:00|11.24|9.64|11.24|9.64|11.29|9.69|11.24|9.64|0
1722831300000|2024-08-05 04:15:00|11.22|9.62|11.51|9.91|11.51|9.91|11.21|9.61|0
1722831600000|2024-08-05 04:20:00|11.52|9.92|12.36|9.06|12.37|9.92|11.51|9.03|0
1722831900000|2024-08-05 04:25:00|12.35|9.05|12.33|9.03|12.38|9.92|11.52|9.02|0
1722832200000|2024-08-05 04:30:00|12.34|9.04|12.33|9.03|12.35|9.05|12.31|9.01|0
1722832500000|2024-08-05 04:35:00|12.34|9.04|12.33|9.03|12.4|9.1|12.31|9.01|0
1722832800000|2024-08-05 04:40:00|12.32|9.02|12.36|9.06|12.37|9.07|12.29|8.99|0
1722833100000|2024-08-05 04:45:00|12.37|9.07|12.4|9.1|12.44|9.14|12.36|9.06|0
1722833400000|2024-08-05 04:50:00|12.39|9.09|12.43|9.13|12.43|9.13|12.37|9.07|0
1722833700000|2024-08-05 04:55:00|12.44|9.14|12.45|9.15|12.46|9.16|12.41|9.11|0
1722834000000|2024-08-05 05:00:00|12.46|9.16|12.68|8.94|12.73|9.16|12.44|8.92|0
1722834300000|2024-08-05 05:05:00|12.66|8.92|12.71|8.97|12.74|9|12.65|8.91|0
1722834600000|2024-08-05 05:10:00|12.7|8.96|12.71|8.97|12.75|9.01|12.69|8.95|0
1722834900000|2024-08-05 05:15:00|12.7|8.96|12.74|9|12.75|9.01|12.66|8.92|0
1722835200000|2024-08-05 05:20:00|12.75|9.01|12.77|9.03|12.78|9.04|12.73|8.99|0
1722835500000|2024-08-05 05:25:00|12.78|9.04|12.77|9.03|12.8|9.06|12.72|8.98|0
1722835800000|2024-08-05 05:30:00|12.78|9.04|13.41|9.67|13.42|9.68|12.78|9.04|0
1722836100000|2024-08-05 05:35:00|13.42|9.68|13.85|10.11|13.86|10.12|13.42|9.68|0
1722836400000|2024-08-05 05:40:00|13.87|10.13|13.77|9.37|14.14|10.23|13.71|9.31|0
1722836700000|2024-08-05 05:45:00|13.8|9.4|14.18|9.78|14.19|9.79|13.78|9.38|0
1722837000000|2024-08-05 05:50:00|14.14|9.74|14.44|10.04|14.52|10.12|14.09|9.69|0
1722837300000|2024-08-05 05:55:00|14.46|10.06|14.36|9.96|14.62|10.22|14.21|9.81|0
1722837600000|2024-08-05 06:00:00|14.37|9.97|14.69|10.29|14.69|10.29|14.33|9.93|0
1722837900000|2024-08-05 06:05:00|14.66|10.26|14.38|9.98|14.67|10.27|14.38|9.98|0
1722838200000|2024-08-05 06:10:00|14.36|9.96|14.4|10|14.41|10.01|14.17|9.77|0
1722838500000|2024-08-05 06:15:00|14.39|9.99|14.49|10.09|14.56|10.16|14.31|9.91|0
1722838800000|2024-08-05 06:20:00|14.48|10.08|14.61|10.21|14.7|10.3|14.41|10.01|0
1722839100000|2024-08-05 06:25:00|14.56|10.16|14.49|10.09|14.59|10.19|14.26|9.86|0
1722839400000|2024-08-05 06:30:00|14.51|10.11|14.22|9.82|14.51|10.11|14.16|9.76|0
1722839700000|2024-08-05 06:35:00|14.21|9.81|15.5|10.33|15.51|10.33|14.14|9.33|0
1722840000000|2024-08-05 06:40:00|15.49|10.32|15.48|10.32|15.65|10.45|15.45|10.3|0
1722840300000|2024-08-05 06:45:00|15.47|10.3|15.52|10.35|15.53|10.35|15.45|10.3|0
1722840600000|2024-08-05 06:50:00|15.54|10.36|13.44|8.96|15.64|10.44|12.17|8.12|0
1722840900000|2024-08-05 06:55:00|13.41|8.94|13.65|10.09|14.2|10.1|13.4|8.94|0
1722841200000|2024-08-05 07:00:00|13.7|10.12|13.59|10.04|13.7|10.12|13.58|10.04|0
1722841500000|2024-08-05 07:05:00|13.57|10.03|14.17|10.47|14.17|10.48|13.54|10.01|0
1722841800000|2024-08-05 07:10:00|14.18|10.48|14.08|11.52|14.18|11.52|13.43|10.31|0
1722842100000|2024-08-05 07:15:00|14.06|11.5|23.45|15.65|23.53|16.86|14|11.45|0
1722842400000|2024-08-05 07:20:00|23.46|15.66|23.17|15.44|23.47|15.67|23.06|15.37|0
1722842700000|2024-08-05 07:25:00|23.21|15.48|23.35|15.56|23.44|15.64|23.2|15.47|0
1722843000000|2024-08-05 07:30:00|23.36|15.57|21.5|15.89|23.51|16.51|21.45|15.57|0
1722843300000|2024-08-05 07:35:00|21.51|15.9|21.65|16|21.68|16.02|21.38|15.8|0
1722843600000|2024-08-05 07:40:00|21.66|16.01|21.58|15.95|21.73|16.06|21.46|15.86|0
1722843900000|2024-08-05 07:45:00|21.55|15.93|19.91|14.72|21.55|15.93|19.83|14.65|0
1722844200000|2024-08-05 07:50:00|19.93|14.73|21.61|12.97|21.78|14.85|19.92|12.96|0
1722844500000|2024-08-05 07:55:00|21.64|12.98|19.92|11.95|21.64|12.98|19.85|11.91|0
1722844800000|2024-08-05 08:00:00|19.89|11.93|20.12|12.07|20.34|12.2|19.89|11.93|0
1722845100000|2024-08-05 08:05:00|20.1|12.06|18.21|10.93|20.11|12.07|18.19|10.92|0
1722845400000|2024-08-05 08:10:00|18.17|10.9|18.38|11.03|18.49|11.09|18.14|10.89|0
1722845700000|2024-08-05 08:15:00|18.42|11.05|19.03|11.42|19.35|11.61|18.34|11.01|0
1722846000000|2024-08-05 08:20:00|19.04|11.43|19.39|11.63|19.39|11.63|19|11.4|0
1722846300000|2024-08-05 08:25:00|19.4|11.64|19.39|11.63|19.49|11.69|19.26|11.56|0
1722846600000|2024-08-05 08:30:00|19.36|11.62|19.49|11.69|19.56|11.74|19.24|11.54|0
1722846900000|2024-08-05 08:35:00|19.48|11.68|19.47|11.68|19.54|11.72|19.34|11.6|0
1722847200000|2024-08-05 08:40:00|19.45|11.67|19.54|11.73|19.63|11.78|19.45|11.67|0
1722847500000|2024-08-05 08:45:00|19.55|11.74|19.57|11.74|19.66|11.8|19.49|11.7|0
1722847800000|2024-08-05 08:50:00|19.58|11.75|19.8|11.88|19.8|11.88|19.5|11.7|0
1722848100000|2024-08-05 08:55:00|19.79|11.87|19.82|11.89|19.93|11.96|19.72|11.83|0
1722848400000|2024-08-05 09:00:00|19.81|13.04|25.4|16.3|25.41|16.31|19.81|12.93|0
1722848700000|2024-08-05 09:05:00|25.38|16.28|25.59|16.49|25.65|16.55|25.37|16.27|0
1722849000000|2024-08-05 09:10:00|25.61|16.51|25.52|16.42|25.71|16.61|25.49|16.39|0
1722849300000|2024-08-05 09:15:00|25.56|16.46|24.67|17.32|25.6|17.39|24.62|16.36|0
1722849600000|2024-08-05 09:20:00|24.68|17.33|24.82|17.43|24.85|17.45|24.58|17.26|0
1722849900000|2024-08-05 09:25:00|24.83|17.44|24.53|17.22|24.85|17.45|24.53|17.22|0
1722850200000|2024-08-05 09:30:00|24.57|17.25|24.62|17.29|24.67|17.32|24.45|17.17|0
1722850500000|2024-08-05 09:35:00|24.64|17.3|25.01|17.56|25.15|17.66|24.61|17.28|0
1722850800000|2024-08-05 09:40:00|25.03|17.57|25.25|17.73|25.29|17.75|24.83|17.43|0
1722851100000|2024-08-05 09:45:00|25.26|17.74|25.05|17.59|25.26|17.74|25.01|17.56|0
1722851400000|2024-08-05 09:50:00|25.06|17.6|24.84|17.44|25.07|17.61|24.71|17.35|0
1722851700000|2024-08-05 09:55:00|24.86|17.45|25.44|17.86|25.68|18.03|24.78|17.4|0
1722852000000|2024-08-05 10:00:00|25.41|17.84|25.74|18.07|25.74|18.07|25.41|17.84|0
1722852300000|2024-08-05 10:05:00|25.73|18.06|26.14|17.82|26.14|18.11|25.66|17.74|0
1722852600000|2024-08-05 10:10:00|26.16|17.84|26.18|17.86|26.24|17.92|25.96|17.64|0
1722852900000|2024-08-05 10:15:00|26.15|17.83|26.09|17.77|26.33|18.01|26.09|17.77|0
1722853200000|2024-08-05 10:20:00|26.1|17.78|25.91|17.59|26.18|17.86|24.97|16.65|0
1722853500000|2024-08-05 10:25:00|25.9|17.58|27.03|18.71|27.2|18.88|25.89|17.57|0
1722853800000|2024-08-05 10:30:00|27.01|18.69|27.07|18.75|27.08|18.76|26.89|18.57|0
1722854100000|2024-08-05 10:35:00|27.06|18.74|27.28|18.96|27.32|19|27.06|18.74|0
1722854400000|2024-08-05 10:40:00|27.27|18.95|27.14|18.82|27.45|19.13|27.12|18.8|0
1722854700000|2024-08-05 10:45:00|27.15|18.83|27.05|18.73|27.28|18.96|26.97|18.65|0
1722855000000|2024-08-05 10:50:00|27.07|18.75|27.13|18.81|27.28|18.96|26.99|18.67|0
1722855300000|2024-08-05 10:55:00|27.14|18.82|26.86|18.54|27.21|18.89|26.83|18.51|0
1722855600000|2024-08-05 11:00:00|26.8|18.48|29.46|20.62|29.52|20.71|26.67|18.35|0
1722855900000|2024-08-05 11:05:00|29.49|20.65|29.67|20.83|29.67|20.83|29.49|20.65|0
1722856200000|2024-08-05 11:10:00|29.66|20.82|33.49|24.13|33.69|24.85|29.66|20.82|0
1722856500000|2024-08-05 11:15:00|33.52|24.16|33.49|24.13|33.67|24.31|33.45|24.09|0
1722856800000|2024-08-05 11:20:00|33.48|24.12|33.52|24.16|33.57|24.21|33.43|24.07|0
1722857100000|2024-08-05 11:25:00|33.53|24.17|33.96|24.6|33.96|24.6|33.53|24.17|0
1722857400000|2024-08-05 11:30:00|33.93|24.57|33.96|24.6|34.31|24.95|33.9|24.54|0
1722857700000|2024-08-05 11:35:00|33.94|24.58|34.19|24.83|34.22|24.86|33.72|24.36|0
1722858000000|2024-08-05 11:40:00|34.16|24.8|33.96|24.6|34.22|24.86|33.96|24.6|0
1722858300000|2024-08-05 11:45:00|33.95|24.59|34.35|24.99|34.39|25.03|33.94|24.58|0
1722858600000|2024-08-05 11:50:00|34.34|24.98|35.03|24.63|35.1|25.01|34.13|24.47|0
1722858900000|2024-08-05 11:55:00|35.05|24.65|35.02|24.62|35.32|24.92|34.97|24.57|0
1722859200000|2024-08-05 12:00:00|35.09|24.69|35.07|24.67|35.09|24.69|34.67|24.27|0
1722859500000|2024-08-05 12:05:00|35.05|24.65|36.74|26.34|36.75|26.35|35.05|24.65|0
1722859800000|2024-08-05 12:10:00|36.69|26.29|38.5|28.1|38.52|28.12|34.97|24.57|0
1722860100000|2024-08-05 12:15:00|38.48|28.08|40.39|29.99|40.64|30.24|38.45|28.05|0
1722860400000|2024-08-05 12:20:00|40.38|29.98|41.99|30.55|42.01|30.57|40.25|29.85|0
1722860700000|2024-08-05 12:25:00|42.03|30.59|58.12|45.12|58.44|45.44|41.53|30.09|0
1722861000000|2024-08-05 12:30:00|58.16|45.16|65.7|44.9|66.04|45.24|58.08|41.52|0
1722861300000|2024-08-05 12:35:00|65.69|44.89|64.93|44.13|65.86|45.06|64.74|43.94|0
1722861600000|2024-08-05 12:40:00|64.8|44|59.17|38.37|64.8|44|58.82|38.02|0
1722861900000|2024-08-05 12:45:00|59.44|38.64|59.55|38.75|59.58|38.78|59.44|38.64|0
1722862200000|2024-08-05 12:50:00|60.07|39.27|60.19|39.39|60.3|39.5|59.81|39.01|0
1722862500000|2024-08-05 12:55:00|60.15|39.35|59.62|38.82|60.35|39.55|59.35|38.55|0
1722862800000|2024-08-05 13:00:00|59.69|38.89|57.23|36.43|59.85|39.05|57.14|36.34|0
1722863100000|2024-08-05 13:05:00|57.32|36.52|56.68|35.88|57.32|36.52|56.02|35.22|0
1722863400000|2024-08-05 13:10:00|56.56|35.76|56.6|35.8|56.75|35.95|56.29|35.49|0
1722863700000|2024-08-05 13:15:00|56.62|35.82|55.4|34.6|56.77|35.97|55.2|34.4|0
1722864000000|2024-08-05 13:20:00|55.32|34.52|55.58|34.78|55.63|34.83|55.16|34.36|0
1722864300000|2024-08-05 13:25:00|55.59|34.79|56.29|35.49|56.36|35.56|55.59|34.79|0
1722864600000|2024-08-05 13:30:00|56.48|35.68|47.69|28.61|56.89|36.09|47.21|28.33|0
1722864900000|2024-08-05 13:35:00|47.71|28.63|46.05|27.63|48.01|28.8|46.05|27.63|0
1722865200000|2024-08-05 13:40:00|46.01|27.6|40.17|24.1|46.84|28.1|40.17|24.1|0
1722865500000|2024-08-05 13:45:00|40.26|24.15|39.87|26.87|40.26|27.05|36.42|23.42|0
1722865800000|2024-08-05 13:50:00|39.91|26.91|31.12|18.67|41.81|26.91|30.92|18.55|0
1722866100000|2024-08-05 13:55:00|31.16|18.7|30.17|18.1|31.46|18.87|29.87|17.92|0
1722866400000|2024-08-05 14:00:00|30.1|18.06|28.86|17.31|30.1|18.06|28.32|16.99|0
1722866700000|2024-08-05 14:05:00|28.95|17.37|28.6|18.2|30.1|19.7|28.47|17.22|0
1722867000000|2024-08-05 14:10:00|28.67|18.27|28.53|18.13|29.02|18.62|28.52|18.12|0
1722867300000|2024-08-05 14:15:00|28.62|18.22|24.07|14.44|29.93|19.53|23.11|13.86|0
1722867600000|2024-08-05 14:20:00|24.15|14.49|24.63|14.78|24.81|14.88|24.04|14.42|0
1722867900000|2024-08-05 14:25:00|24.61|14.77|25.14|15.09|25.14|15.09|24.2|14.52|0
1722868200000|2024-08-05 14:30:00|25.13|15.08|24.15|14.49|25.13|15.08|23.8|14.28|0
1722868500000|2024-08-05 14:35:00|24.11|14.46|24.12|14.47|24.5|14.7|23.97|14.38|0
1722868800000|2024-08-05 14:40:00|24.17|14.5|24.45|14.67|24.47|14.68|24.07|14.44|0
1722869100000|2024-08-05 14:45:00|24.41|14.65|23.38|15.58|24.41|15.69|23.18|14.65|0
1722869400000|2024-08-05 14:50:00|23.35|15.55|22.88|15.08|23.55|15.75|22.78|14.98|0
1722869700000|2024-08-05 14:55:00|22.91|15.11|23.39|15.59|24.18|16.38|22.9|15.1|0
1722870000000|2024-08-05 15:00:00|23.37|15.57|23.44|15.64|23.44|15.64|23.27|15.47|0
1722870300000|2024-08-05 15:05:00|23.37|15.57|20.63|14.91|23.37|15.97|20.63|14.91|0
1722870600000|2024-08-05 15:10:00|20.65|14.93|20.48|14.76|20.74|15.02|20.38|14.66|0
1722870900000|2024-08-05 15:15:00|20.47|14.75|20.52|14.8|20.57|14.85|20.34|14.62|0
1722871200000|2024-08-05 15:20:00|20.53|14.81|18.38|12.66|20.88|15.16|18.36|12.64|0
1722871500000|2024-08-05 15:25:00|18.37|12.65|18.28|12.56|18.43|12.71|18.05|12.33|0
1722871800000|2024-08-05 15:30:00|18.29|12.57|18.18|12.46|18.34|12.62|18.07|12.35|0
1722872100000|2024-08-05 15:35:00|18.17|12.45|17.97|12.25|18.26|12.54|17.83|12.11|0
1722872400000|2024-08-05 15:40:00|17.98|12.26|18.22|12.5|18.27|12.55|17.95|12.23|0
1722872700000|2024-08-05 15:45:00|18.2|12.48|18.22|12.5|18.27|12.55|18.04|12.32|0
1722873000000|2024-08-05 15:50:00|18.23|12.51|16.79|11.07|18.38|12.66|16.75|11.03|0
1722873300000|2024-08-05 15:55:00|16.81|11.09|16.76|11.04|16.88|11.16|16.71|10.99|0
1722873600000|2024-08-05 16:00:00|16.77|11.05|16.66|10.94|16.89|11.17|16.58|10.86|0
1722873900000|2024-08-05 16:05:00|16.67|10.95|16.59|10.87|16.78|11.06|16.57|10.85|0
1722874200000|2024-08-05 16:10:00|16.61|10.89|16.56|10.84|16.68|10.96|16.53|10.81|0
1722874500000|2024-08-05 16:15:00|16.54|10.82|16.42|10.7|16.57|10.85|16.41|10.69|0
1722874800000|2024-08-05 16:20:00|16.41|10.69|16.33|10.61|16.5|10.78|16.33|10.61|0
1722875100000|2024-08-05 16:25:00|16.34|10.62|16.18|10.46|16.37|10.65|16.18|10.46|0
1722875400000|2024-08-05 16:30:00|16.21|10.49|17.28|11.56|17.31|11.59|16.21|10.49|0
1722875700000|2024-08-05 16:35:00|17.26|11.54|17.48|11.76|17.54|11.82|17.26|11.54|0
1722876000000|2024-08-05 16:40:00|17.47|11.75|16.32|10.6|17.49|11.77|16.32|10.6|0
1722876300000|2024-08-05 16:45:00|16.34|10.62|16.46|10.74|16.49|10.77|16.33|10.61|0
1722876600000|2024-08-05 16:50:00|16.47|10.75|16.61|10.89|16.61|10.89|16.45|10.73|0
1722876900000|2024-08-05 16:55:00|16.62|10.9|16.64|10.92|16.73|11.01|16.56|10.84|0
1722877200000|2024-08-05 17:00:00|16.66|10.94|16.69|10.97|16.73|11.01|16.57|10.85|0
1722877500000|2024-08-05 17:05:00|16.7|10.98|16.95|11.23|16.95|11.23|16.06|10.34|0
1722877800000|2024-08-05 17:10:00|16.96|11.24|16.91|11.19|17.04|11.32|16.83|11.11|0
1722878100000|2024-08-05 17:15:00|16.93|11.21|16.84|11.12|16.93|11.21|16.78|11.06|0
1722878400000|2024-08-05 17:20:00|16.83|11.11|16.82|11.1|16.85|11.13|16.71|10.99|0
1722878700000|2024-08-05 17:25:00|16.8|11.08|16.75|11.03|16.8|11.08|16.67|10.95|0
1722879000000|2024-08-05 17:30:00|16.88|11.16|16.79|11.07|16.91|11.19|16.75|11.03|0
1722879300000|2024-08-05 17:35:00|16.78|11.06|16.8|11.08|16.87|11.15|16.74|11.02|0
1722879600000|2024-08-05 17:40:00|16.81|11.09|16.82|11.1|16.87|11.15|16.66|10.94|0
1722879900000|2024-08-05 17:45:00|16.79|11.07|16.89|11.17|16.91|11.19|16.78|11.06|0
1722880200000|2024-08-05 17:50:00|16.9|11.18|16.91|11.19|16.92|11.2|16.79|11.07|0
1722880500000|2024-08-05 17:55:00|16.9|11.18|16.99|11.27|17.05|11.33|16.83|11.11|0
1722880800000|2024-08-05 18:00:00|17|11.28|17.18|11.46|17.23|11.51|16.97|11.25|0
1722881100000|2024-08-05 18:05:00|17.19|11.47|17.07|11.35|17.2|11.48|17.04|11.32|0
1722881400000|2024-08-05 18:10:00|17.1|11.38|17.2|11.48|17.23|11.51|17.02|11.3|0
1722881700000|2024-08-05 18:15:00|17.21|11.49|17.09|11.37|17.24|11.52|17.02|11.3|0
1722882000000|2024-08-05 18:20:00|17.08|11.36|17.58|11.86|17.6|11.88|17.01|11.29|0
1722882300000|2024-08-05 18:25:00|17.57|11.85|17.44|11.72|17.6|11.88|17.42|11.7|0
1722882600000|2024-08-05 18:30:00|17.45|11.73|17|12.32|17.53|12.33|16.93|11.66|0
1722882900000|2024-08-05 18:35:00|17.02|12.34|17.13|12.45|17.15|12.47|16.93|12.25|0
1722883200000|2024-08-05 18:40:00|17.14|12.46|17.37|12.69|17.41|12.73|17.14|12.46|0
1722883500000|2024-08-05 18:45:00|17.39|12.71|18.25|13.57|18.26|13.58|16.86|12.18|0
1722883800000|2024-08-05 18:50:00|18.24|13.56|18.15|13.47|18.24|13.56|17.95|13.27|0
1722884100000|2024-08-05 18:55:00|18.14|13.46|18.26|13.58|18.28|13.6|18.13|13.45|0
1722884400000|2024-08-05 19:00:00|18.24|13.56|17.97|13.29|18.24|13.56|17.97|13.29|0
1722884700000|2024-08-05 19:05:00|17.98|13.3|18.22|13.54|18.23|13.55|17.98|13.3|0
1722885000000|2024-08-05 19:10:00|18.23|13.55|18.31|13.63|18.32|13.64|18.12|13.44|0
1722885300000|2024-08-05 19:15:00|18.32|13.64|18.28|13.6|18.34|13.66|18.22|13.54|0
1722885600000|2024-08-05 19:20:00|18.26|13.58|18.15|13.47|18.28|13.6|18.08|13.4|0
1722885900000|2024-08-05 19:25:00|18.14|13.46|19.93|15.25|20.02|15.34|18.12|13.44|0
1722886200000|2024-08-05 19:30:00|19.91|15.23|19.95|15.27|20.12|15.44|19.84|15.16|0
1722886500000|2024-08-05 19:35:00|19.98|15.3|19.71|15.55|20.01|15.6|19.66|15.16|0
1722886800000|2024-08-05 19:40:00|19.73|15.57|19.78|15.88|19.85|15.91|19.65|15.49|0
1722887100000|2024-08-05 19:45:00|19.8|15.9|19.82|15.92|19.87|15.97|19.71|15.81|0
1722887400000|2024-08-05 19:50:00|19.8|15.9|19.69|15.79|19.88|15.98|19.51|15.61|0
1722887700000|2024-08-05 19:55:00|19.6|15.7|19.27|15.37|19.65|15.75|19.27|15.37|0
1722888000000|2024-08-05 20:00:00|19.28|15.38|18.95|15.05|19.31|15.41|18.88|14.98|0
1722888300000|2024-08-05 20:05:00|18.97|15.07|18.86|14.96|19.81|15.91|18.71|14.81|0
1722888600000|2024-08-05 20:10:00|18.85|14.95|19.19|15.29|19.19|15.29|18.85|14.95|0
1722888900000|2024-08-05 20:15:00|20.24|14.24|20.2|14.2|20.26|14.26|20.14|14.14|0
1722889200000|2024-08-05 20:20:00|19.91|13.91|21.5|15.5|21.62|15.62|19.91|13.91|0
1722889500000|2024-08-05 20:25:00|21.49|15.49|21.45|15.45|21.54|15.54|21.44|15.44|0
1722889800000|2024-08-05 20:30:00|21.44|15.44|21.44|15.44|21.48|15.48|21.41|15.41|0
1722890100000|2024-08-05 20:35:00|21.43|15.43|21.5|15.5|21.52|15.52|21.43|15.43|0
1722890400000|2024-08-05 20:40:00|21.51|15.51|21.49|15.49|21.52|15.52|21.46|15.46|0
1722890700000|2024-08-05 20:45:00|21.48|15.48|21.41|15.41|21.48|15.48|21.4|15.4|0
1722891000000|2024-08-05 20:50:00|21.4|15.4|21.37|15.37|21.42|15.42|21.36|15.36|0
1722891300000|2024-08-05 20:55:00|21.36|15.36|21.23|15.23|21.36|15.36|21.22|15.22|0
1722891600000|2024-08-05 21:00:00|21.22|15.22|21.26|15.26|21.26|15.26|21.22|15.22|0
1722891900000|2024-08-05 21:05:00|21.25|15.25|21.27|15.27|21.27|15.27|21.24|15.24|0
1722892500000|2024-08-05 21:15:00|21.26|15.26|21.27|15.27|21.27|15.27|21.26|15.26|0
1722892800000|2024-08-05 21:20:00|21.26|15.26|21.27|15.27|21.27|15.27|21.26|15.26|0
1722893100000|2024-08-05 21:25:00|21.26|15.26|21.26|15.26|21.27|15.27|21.26|15.26|0
1722893400000|2024-08-05 21:30:00|21.25|15.25|21.24|15.24|21.25|15.25|21.24|15.24|0
1722893700000|2024-08-05 21:35:00|21.23|15.23|21.24|15.24|21.24|15.24|21.22|15.22|0
1722894000000|2024-08-05 21:40:00|21.23|15.23|21.22|15.22|21.24|15.24|21.21|15.21|0
1722894300000|2024-08-05 21:45:00|21.21|15.21|21.2|15.2|21.22|15.22|21.2|15.2|0
1722894600000|2024-08-05 21:50:00|21.19|15.19|21.18|15.18|21.2|15.2|21.18|15.18|0
1722894900000|2024-08-05 21:55:00|21.17|15.17|21.17|15.17|21.18|15.18|21.17|15.17|0
1722895200000|2024-08-05 22:00:00|21.11|15.11|20.99|14.99|21.12|15.12|20.91|14.91|0
1722895500000|2024-08-05 22:05:00|20.98|14.98|20.82|14.82|20.99|14.99|20.77|14.77|0
1722895800000|2024-08-05 22:10:00|20.81|14.81|20.83|14.83|20.84|14.84|20.73|14.73|0
1722896100000|2024-08-05 22:15:00|20.82|14.82|20.74|14.74|20.83|14.83|20.72|14.72|0
1722896400000|2024-08-05 22:20:00|20.72|14.72|20.7|14.7|20.75|14.75|20.66|14.66|0
1722896700000|2024-08-05 22:25:00|20.69|14.69|20.73|14.73|20.74|14.74|20.64|14.64|0
1722897000000|2024-08-05 22:30:00|20.71|14.71|20.78|14.78|20.84|14.84|20.69|14.69|0
1722897300000|2024-08-05 22:35:00|20.77|14.77|20.75|14.75|20.78|14.78|20.72|14.72|0
1722897600000|2024-08-05 22:40:00|20.76|14.76|20.8|14.8|20.8|14.8|20.75|14.75|0
1722897900000|2024-08-05 22:45:00|20.81|14.81|20.85|14.85|20.87|14.87|20.8|14.8|0
1722898200000|2024-08-05 22:50:00|20.86|14.86|21.01|15.01|21.01|15.01|20.86|14.86|0
1722898500000|2024-08-05 22:55:00|21.04|15.04|20.89|14.89|21.07|15.07|20.89|14.89|0
1722898800000|2024-08-05 23:00:00|20.9|14.9|20.83|14.83|20.9|14.9|20.81|14.81|0
1722899100000|2024-08-05 23:05:00|20.84|14.84|20.79|14.79|20.86|14.86|20.77|14.77|0
1722899400000|2024-08-05 23:10:00|20.78|14.78|20.82|14.82|20.84|14.84|20.78|14.78|0
1722899700000|2024-08-05 23:15:00|20.81|14.81|20.92|14.92|20.93|14.93|20.81|14.81|0
1722900000000|2024-08-05 23:20:00|20.93|14.93|20.95|14.95|20.98|14.98|20.89|14.89|0
1722900300000|2024-08-05 23:25:00|20.94|14.94|20.91|14.91|20.98|14.98|20.9|14.9|0
1722900600000|2024-08-05 23:30:00|20.9|14.9|20.84|14.84|20.9|14.9|20.76|14.76|0
1722900900000|2024-08-05 23:35:00|20.83|14.83|20.77|14.77|20.83|14.83|20.74|14.74|0
1722901200000|2024-08-05 23:40:00|20.76|14.76|20.77|14.77|20.79|14.79|20.76|14.76|0
1722901500000|2024-08-05 23:45:00|20.76|14.76|20.64|14.64|20.77|14.77|20.63|14.63|0
1722901800000|2024-08-05 23:50:00|20.66|14.66|20.7|14.7|20.71|14.71|20.62|14.62|0
1722902100000|2024-08-05 23:55:00|20.72|14.72|20.6|14.6|20.74|14.74|20.6|14.6|0
1722902400000|2024-08-06 00:00:00|20.63|14.63|20.77|14.77|20.82|14.82|20.61|14.61|0
1722902700000|2024-08-06 00:05:00|20.74|14.74|20.76|14.76|20.85|14.85|20.64|14.64|0
1722903000000|2024-08-06 00:10:00|20.75|14.75|20.79|14.79|20.81|14.81|20.67|14.67|0
1722903300000|2024-08-06 00:15:00|19.74|15.84|19.8|15.9|19.89|15.99|19.73|15.83|0
1722903600000|2024-08-06 00:20:00|19.83|15.93|19.2|15.3|19.86|15.96|19.2|15.3|0
1722903900000|2024-08-06 00:25:00|19.29|15.39|19.31|15.41|19.35|15.45|19.26|15.36|0
1722904200000|2024-08-06 00:30:00|19.3|15.4|19.21|15.31|19.33|15.43|19.2|15.3|0
1722904500000|2024-08-06 00:35:00|19.23|15.33|19.15|15.25|19.25|15.35|19.15|15.25|0
1722904800000|2024-08-06 00:40:00|19.17|15.27|19.14|15.24|19.19|15.29|19.13|15.23|0
1722905100000|2024-08-06 00:45:00|19.12|15.22|18.67|14.77|19.14|15.24|18.67|14.77|0
1722905400000|2024-08-06 00:50:00|18.66|14.76|18.36|14.46|18.66|14.76|18.31|14.41|0
1722905700000|2024-08-06 00:55:00|18.37|14.47|18.26|14.36|18.37|14.47|18.26|14.36|0
1722906000000|2024-08-06 01:00:00|18.27|14.37|18.25|14.35|18.32|14.42|18.23|14.33|0
1722906300000|2024-08-06 01:05:00|18.26|14.36|17.98|14.08|18.27|14.37|17.98|14.08|0
1722906600000|2024-08-06 01:10:00|17.97|14.07|17.8|13.9|17.99|14.09|17.71|13.81|0
1722906900000|2024-08-06 01:15:00|17.78|13.88|15.72|11.82|18.78|14.88|15.69|11.79|0
1722907200000|2024-08-06 01:20:00|15.73|11.83|15.84|11.94|15.85|11.95|15.7|11.8|0
1722907500000|2024-08-06 01:25:00|15.83|11.93|15.79|11.89|15.83|11.93|15.76|11.86|0
1722907800000|2024-08-06 01:30:00|15.8|11.9|15.85|11.95|15.91|12.01|15.8|11.9|0
1722908100000|2024-08-06 01:35:00|15.84|11.94|15.9|12|15.92|12.02|15.84|11.94|0
1722908400000|2024-08-06 01:40:00|15.91|12.01|15.97|12.07|16.04|12.14|15.89|11.99|0
1722908700000|2024-08-06 01:45:00|15.96|12.06|15.84|11.94|16.02|12.12|15.82|11.92|0
1722909000000|2024-08-06 01:50:00|15.83|11.93|15.79|11.89|15.87|11.97|15.75|11.85|0
1722909300000|2024-08-06 01:55:00|15.78|11.88|15.76|11.86|15.81|11.91|15.75|11.85|0
1722909600000|2024-08-06 02:00:00|15.75|11.85|15.8|11.9|15.84|11.94|15.72|11.82|0
1722909900000|2024-08-06 02:05:00|15.79|11.89|15.92|12.02|15.93|12.03|15.79|11.89|0
1722910200000|2024-08-06 02:10:00|15.91|12.01|15.9|12|15.96|12.06|15.88|11.98|0
1722910500000|2024-08-06 02:15:00|15.92|12.02|15.87|11.97|15.92|12.02|15.85|11.95|0
1722910800000|2024-08-06 02:20:00|15.88|11.98|15.81|11.91|15.88|11.98|15.81|11.91|0
1722911100000|2024-08-06 02:25:00|15.82|11.92|15.84|11.94|15.85|11.95|15.8|11.9|0
1722911400000|2024-08-06 02:30:00|15.88|11.98|15.88|11.98|15.92|12.02|15.87|11.97|0
1722911700000|2024-08-06 02:35:00|15.89|11.99|15.84|11.94|15.9|12|15.83|11.93|0
1722912000000|2024-08-06 02:40:00|15.82|11.92|15.82|11.92|15.86|11.96|15.82|11.92|0
1722912300000|2024-08-06 02:45:00|15.83|11.93|15.83|11.93|15.85|11.95|15.82|11.92|0
1722912600000|2024-08-06 02:50:00|15.84|11.94|15.83|11.93|15.88|11.98|15.82|11.92|0
1722912900000|2024-08-06 02:55:00|15.82|11.92|15.84|11.94|15.84|11.94|15.81|11.91|0
1722913200000|2024-08-06 03:00:00|15.83|11.93|15.77|11.87|15.85|11.95|15.74|11.84|0
1722913500000|2024-08-06 03:05:00|15.78|11.88|15.74|11.84|15.78|11.88|15.74|11.84|0
1722913800000|2024-08-06 03:10:00|15.75|11.85|15.83|11.93|15.84|11.94|15.75|11.85|0
1722914100000|2024-08-06 03:15:00|15.82|11.92|15.49|12.11|15.83|12.83|14.78|11.88|0
1722914400000|2024-08-06 03:20:00|15.48|12.1|15.46|12.08|15.51|12.13|15.46|12.08|0
1722914700000|2024-08-06 03:25:00|15.47|12.09|15.35|11.97|15.47|12.09|15.34|11.96|0
1722915000000|2024-08-06 03:30:00|15.37|11.99|15.38|12|15.39|12.01|15.33|11.95|0
1722915300000|2024-08-06 03:35:00|15.39|12.01|15.37|11.99|15.39|12.01|15.35|11.97|0
1722915600000|2024-08-06 03:40:00|15.36|11.98|15.36|11.98|15.39|12.01|15.35|11.97|0
1722915900000|2024-08-06 03:45:00|15.35|11.97|15.35|11.97|15.39|12.01|15.33|11.95|0
1722916200000|2024-08-06 03:50:00|15.34|11.96|15.39|12.01|15.4|12.02|15.28|11.9|0
1722916500000|2024-08-06 03:55:00|15.38|12|15.37|11.99|15.4|12.02|15.36|11.98|0
1722916800000|2024-08-06 04:00:00|15.36|11.98|15.37|11.99|15.38|12|15.35|11.97|0
1722917100000|2024-08-06 04:05:00|15.36|11.98|15.37|11.99|15.39|12.01|15.36|11.98|0
1722917400000|2024-08-06 04:10:00|15.36|11.98|15.36|11.98|15.37|11.99|15.34|11.96|0
1722917700000|2024-08-06 04:15:00|15.35|11.97|15.39|12.01|15.39|12.01|15.35|11.97|0
1722918000000|2024-08-06 04:20:00|15.38|12|15.33|11.95|15.39|12.01|15.32|11.94|0
1722918300000|2024-08-06 04:25:00|15.34|11.96|15.36|11.98|15.38|12|15.3|11.92|0
1722918600000|2024-08-06 04:30:00|15.35|11.97|15.51|12.13|15.51|12.13|15.35|11.97|0
1722918900000|2024-08-06 04:35:00|15.5|12.12|15.47|12.09|15.51|12.13|15.42|12.04|0
1722919200000|2024-08-06 04:40:00|15.49|12.11|15.51|12.13|15.52|12.14|15.46|12.08|0
1722919500000|2024-08-06 04:45:00|15.5|12.12|15.51|12.13|15.55|12.17|15.49|12.11|0
1722919800000|2024-08-06 04:50:00|15.5|12.12|15.48|12.1|15.52|12.14|15.47|12.09|0
1722920100000|2024-08-06 04:55:00|15.47|12.09|15.49|12.11|15.55|12.17|15.47|12.09|0
1722920400000|2024-08-06 05:00:00|15.5|12.12|15.55|12.17|15.55|12.17|15.46|12.08|0
1722920700000|2024-08-06 05:05:00|15.54|12.16|15.69|12.31|15.85|12.47|15.54|12.16|0
1722921000000|2024-08-06 05:10:00|15.68|12.3|15.71|12.33|15.8|12.42|15.68|12.3|0
1722921300000|2024-08-06 05:15:00|15.7|12.32|15.61|12.23|15.71|12.33|15.58|12.2|0
1722921600000|2024-08-06 05:20:00|15.6|12.22|15.61|12.23|15.63|12.25|15.57|12.19|0
1722921900000|2024-08-06 05:25:00|15.59|12.21|15.47|12.09|15.59|12.21|15.47|12.09|0
1722922200000|2024-08-06 05:30:00|15.46|12.08|15.34|11.96|15.52|12.14|15.32|11.94|0
1722922500000|2024-08-06 05:35:00|15.33|11.95|15.35|11.97|15.38|12|15.31|11.93|0
1722922800000|2024-08-06 05:40:00|15.34|11.96|15.39|12.01|15.41|12.03|15.34|11.96|0
1722923100000|2024-08-06 05:45:00|15.38|12|15.47|12.09|15.5|12.12|15.37|11.99|0
1722923400000|2024-08-06 05:50:00|15.48|12.1|15.48|12.1|15.51|12.13|15.45|12.07|0
1722923700000|2024-08-06 05:55:00|15.49|12.11|15.42|12.04|15.5|12.12|15.4|12.02|0
1722924000000|2024-08-06 06:00:00|15.44|12.06|15.49|12.11|15.58|12.2|15.36|11.98|0
1722924300000|2024-08-06 06:05:00|15.5|12.12|15.59|12.21|15.63|12.25|15.48|12.1|0
1722924600000|2024-08-06 06:10:00|15.6|12.22|15.51|12.13|15.63|12.25|15.51|12.13|0
1722924900000|2024-08-06 06:15:00|15.54|12.16|15.61|12.23|15.61|12.23|15.53|12.15|0
1722925200000|2024-08-06 06:20:00|15.6|12.22|15.48|12.1|15.61|12.23|15.47|12.09|0
1722925500000|2024-08-06 06:25:00|15.45|12.07|15.43|12.05|15.49|12.11|15.42|12.04|0
1722925800000|2024-08-06 06:30:00|15.42|12.04|15.45|12.07|15.5|12.12|15.42|12.04|0
1722926100000|2024-08-06 06:35:00|15.46|12.08|15.5|12.12|15.5|12.12|15.41|12.03|0
1722926400000|2024-08-06 06:40:00|15.49|12.11|15.6|12.22|15.62|12.24|15.49|12.11|0
1722926700000|2024-08-06 06:45:00|15.62|12.24|15.69|12.31|15.75|12.37|15.61|12.23|0
1722927000000|2024-08-06 06:50:00|15.68|12.3|15.79|12.41|15.79|12.41|15.67|12.29|0
1722927300000|2024-08-06 06:55:00|15.8|12.42|15.75|12.37|15.85|12.47|15.75|12.37|0
1722927600000|2024-08-06 07:00:00|15.78|12.4|15.8|12.42|15.95|12.57|15.76|12.38|0
1722927900000|2024-08-06 07:05:00|15.81|12.43|15.77|12.39|15.86|12.48|15.77|12.39|0
1722928200000|2024-08-06 07:10:00|15.78|12.4|15.91|12.53|15.97|12.59|15.77|12.39|0
1722928500000|2024-08-06 07:15:00|15.92|12.54|15.89|12.25|16.03|12.54|15.88|12.24|0
1722928800000|2024-08-06 07:20:00|15.84|12.2|15.76|12.12|15.87|12.23|15.69|12.05|0
1722929100000|2024-08-06 07:25:00|15.77|12.13|15.85|12.21|15.97|12.33|15.76|12.12|0
1722929400000|2024-08-06 07:30:00|15.84|12.2|15.82|12.18|15.9|12.26|15.77|12.13|0
1722929700000|2024-08-06 07:35:00|15.83|12.19|14.74|11.1|17.07|13.43|14.74|11.1|0
1722930000000|2024-08-06 07:40:00|14.73|11.09|14.75|11.11|14.87|11.23|14.73|11.09|0
1722930300000|2024-08-06 07:45:00|14.78|11.14|14.81|11.17|14.82|11.18|14.68|11.04|0
1722930600000|2024-08-06 07:50:00|14.82|11.18|14.87|11.23|14.89|11.25|14.77|11.13|0
1722930900000|2024-08-06 07:55:00|14.89|11.25|14.79|11.15|14.89|11.25|14.77|11.13|0
1722931200000|2024-08-06 08:00:00|14.8|11.16|14.86|11.22|14.87|11.23|14.73|11.09|0
1722931500000|2024-08-06 08:05:00|14.85|11.21|14.97|11.33|14.97|11.33|14.83|11.19|0
1722931800000|2024-08-06 08:10:00|14.96|11.32|15.08|11.44|15.14|11.5|14.89|11.25|0
1722932100000|2024-08-06 08:15:00|15.07|11.43|15.14|11.5|15.15|11.51|15.03|11.39|0
1722932400000|2024-08-06 08:20:00|15.15|11.51|14.98|11.34|15.15|11.51|14.96|11.32|0
1722932700000|2024-08-06 08:25:00|14.99|11.35|14.91|11.27|15|11.36|14.84|11.2|0
1722933000000|2024-08-06 08:30:00|14.9|11.26|14.91|11.27|14.91|11.27|14.83|11.19|0
1722933300000|2024-08-06 08:35:00|14.92|11.28|15|11.36|15.01|11.37|14.9|11.26|0
1722933600000|2024-08-06 08:40:00|14.99|11.35|14.94|11.3|15.02|11.38|14.94|11.3|0
1722933900000|2024-08-06 08:45:00|14.93|11.29|14.7|11.06|15.02|11.38|14.69|11.05|0
1722934200000|2024-08-06 08:50:00|14.68|11.04|14.58|10.94|14.7|11.06|14.54|10.9|0
1722934500000|2024-08-06 08:55:00|14.57|10.93|14.74|11.1|14.74|11.1|14.57|10.93|0
1722934800000|2024-08-06 09:00:00|14.75|11.11|15.04|11.4|15.1|11.46|14.75|11.11|0
1722935100000|2024-08-06 09:05:00|15.02|11.38|15.22|11.58|15.61|11.97|15|11.36|0
1722935400000|2024-08-06 09:10:00|15.19|11.55|15.24|11.6|15.32|11.68|15.17|11.53|0
1722935700000|2024-08-06 09:15:00|15.27|11.63|15.56|11.92|15.69|12.05|15.27|11.63|0
1722936000000|2024-08-06 09:20:00|15.57|11.93|15.32|11.68|15.57|11.93|15.31|11.67|0
1722936300000|2024-08-06 09:25:00|15.33|11.69|15.14|11.5|15.33|11.69|15.12|11.48|0
1722936600000|2024-08-06 09:30:00|15.15|11.51|15.36|11.72|15.4|11.76|15.14|11.5|0
1722936900000|2024-08-06 09:35:00|15.38|11.74|15.52|11.88|15.52|11.88|15.14|11.5|0
1722937200000|2024-08-06 09:40:00|15.53|11.89|15.36|11.72|15.55|11.91|15.32|11.68|0
1722937500000|2024-08-06 09:45:00|15.38|11.74|15.36|11.72|15.46|11.82|15.34|11.7|0
1722937800000|2024-08-06 09:50:00|15.37|11.73|15.36|11.72|15.47|11.83|15.32|11.68|0
1722938100000|2024-08-06 09:55:00|15.35|11.71|15.19|11.55|15.36|11.72|15.11|11.47|0
1722938400000|2024-08-06 10:00:00|15.2|11.56|15.23|11.59|15.23|11.59|15.13|11.49|0
1722938700000|2024-08-06 10:05:00|15.26|11.62|15.22|11.58|15.3|11.66|15.2|11.56|0
1722939000000|2024-08-06 10:10:00|15.23|11.59|15.05|11.41|15.23|11.59|15.05|11.41|0
1722939300000|2024-08-06 10:15:00|15.06|11.42|15.18|11.54|15.45|11.81|15.06|11.42|0
1722939600000|2024-08-06 10:20:00|15.19|11.55|15.03|11.78|15.2|11.82|14.98|11.54|0
1722939900000|2024-08-06 10:25:00|15.02|11.77|14.91|11.66|15.02|11.77|14.88|11.63|0
1722940200000|2024-08-06 10:30:00|14.9|11.65|14.78|11.53|14.9|11.65|14.72|11.47|0
1722940500000|2024-08-06 10:35:00|14.79|11.54|14.65|11.4|15|11.75|14.62|11.37|0
1722940800000|2024-08-06 10:40:00|14.63|11.38|14.56|11.31|14.66|11.41|14.52|11.27|0
1722941100000|2024-08-06 10:45:00|14.57|11.32|14.31|11.06|14.57|11.32|14.29|11.04|0
1722941400000|2024-08-06 10:50:00|14.3|11.05|14.28|11.03|14.33|11.08|14.25|11|0
1722941700000|2024-08-06 10:55:00|14.29|11.04|14.33|11.08|14.35|11.1|14.26|11.01|0
1722942000000|2024-08-06 11:00:00|14.29|11.04|14.32|11.07|14.33|11.08|14.22|10.97|0
1722942300000|2024-08-06 11:05:00|14.31|11.06|14.23|10.98|14.31|11.06|14.2|10.95|0
1722942600000|2024-08-06 11:10:00|14.22|10.97|13.94|10.69|14.39|11.14|13.9|10.65|0
1722942900000|2024-08-06 11:15:00|13.95|10.7|13.98|10.73|13.99|10.74|13.94|10.69|0
1722943200000|2024-08-06 11:20:00|13.99|10.74|14.01|10.76|14.01|10.76|13.94|10.69|0
1722943500000|2024-08-06 11:25:00|14|10.75|13.56|10.31|14|10.75|13.55|10.3|0
1722943800000|2024-08-06 11:30:00|13.55|10.3|13.58|10.33|13.67|10.42|13.43|10.18|0
1722944100000|2024-08-06 11:35:00|13.6|10.35|13.65|10.4|13.65|10.4|13.58|10.33|0
1722944400000|2024-08-06 11:40:00|13.64|10.39|13.78|10.53|13.81|10.56|13.64|10.39|0
1722944700000|2024-08-06 11:45:00|13.79|10.54|14.09|10.84|14.18|10.93|13.61|10.36|0
1722945000000|2024-08-06 11:50:00|14.07|10.82|14.03|10.78|14.12|10.87|14.03|10.78|0
1722945300000|2024-08-06 11:55:00|14.02|10.77|13.98|10.73|14.25|11|13.96|10.71|0
1722945600000|2024-08-06 12:00:00|13.97|10.72|13.97|10.72|14.07|10.82|13.95|10.7|0
1722945900000|2024-08-06 12:05:00|13.96|10.71|14.03|10.78|14.14|10.89|13.96|10.71|0
1722946200000|2024-08-06 12:10:00|14.04|10.79|14.02|10.77|14.12|10.87|13.97|10.72|0
1722946500000|2024-08-06 12:15:00|13.99|10.74|14.02|10.77|14.08|10.83|13.97|10.72|0
1722946800000|2024-08-06 12:20:00|14.01|10.76|14.08|10.83|14.1|10.85|13.99|10.74|0
1722947100000|2024-08-06 12:25:00|14.04|10.79|14.09|10.84|14.14|10.89|14.04|10.79|0
1722947400000|2024-08-06 12:30:00|14.1|10.85|14.3|11.05|14.34|11.09|14.08|10.83|0
1722947700000|2024-08-06 12:35:00|14.27|11.02|14.7|11.45|14.75|11.5|14.25|11|0
1722948000000|2024-08-06 12:40:00|14.71|11.46|14.68|11.43|14.73|11.48|14.64|11.39|0
1722948300000|2024-08-06 12:45:00|14.69|11.44|14.65|11.4|14.73|11.48|14.61|11.36|0
1722948600000|2024-08-06 12:50:00|14.64|11.39|14.68|11.43|14.71|11.46|14.6|11.35|0
1722948900000|2024-08-06 12:55:00|14.69|11.44|14.66|11.41|14.7|11.45|14.61|11.36|0
1722949200000|2024-08-06 13:00:00|14.68|11.43|14.6|11.35|14.73|11.48|14.59|11.34|0
1722949500000|2024-08-06 13:05:00|14.63|11.38|14.61|11.36|14.7|11.45|14.58|11.33|0
1722949800000|2024-08-06 13:10:00|14.62|11.37|14.6|11.35|14.71|11.46|14.58|11.33|0
1722950100000|2024-08-06 13:15:00|14.62|11.37|14.57|11.32|14.65|11.4|14.56|11.31|0
1722950400000|2024-08-06 13:20:00|14.58|11.33|14.61|11.36|14.63|11.38|14.54|11.29|0
1722950700000|2024-08-06 13:25:00|14.57|11.32|14.64|11.39|14.73|11.48|14.44|11.19|0
1722951000000|2024-08-06 13:30:00|14.61|11.36|14.61|11.36|14.73|11.48|14.42|11.17|0
1722951300000|2024-08-06 13:35:00|14.62|11.37|14.57|11.32|14.69|11.44|14.53|11.28|0
1722951600000|2024-08-06 13:40:00|14.55|11.3|14.78|11.53|14.87|11.62|14.52|11.27|0
1722951900000|2024-08-06 13:45:00|14.77|11.52|14.54|11.29|14.89|11.64|14.52|11.27|0
1722952200000|2024-08-06 13:50:00|14.55|11.3|13.13|9.88|14.61|11.36|13.12|9.87|0
1722952500000|2024-08-06 13:55:00|13.14|9.89|13.23|9.98|13.33|10.08|13.14|9.89|0
1722952800000|2024-08-06 14:00:00|13.28|10.03|13.08|9.83|13.34|10.09|13.08|9.83|0
1722953100000|2024-08-06 14:05:00|13.1|9.85|12.91|9.66|13.19|9.94|12.9|9.65|0
1722953400000|2024-08-06 14:10:00|12.89|9.64|12.5|9.25|13.33|10.08|12.11|8.86|0
1722953700000|2024-08-06 14:15:00|12.47|9.22|12.43|9.18|12.6|9.35|12.39|9.14|0
1722954000000|2024-08-06 14:20:00|12.42|9.17|12.37|9.12|12.5|9.25|12.37|9.12|0
1722954300000|2024-08-06 14:25:00|12.36|9.11|12.67|9.42|12.67|9.42|12.33|9.08|0
1722954600000|2024-08-06 14:30:00|12.64|9.39|12.6|9.35|12.78|9.53|12.6|9.35|0
1722954900000|2024-08-06 14:35:00|12.59|9.34|12.49|9.24|12.62|9.37|12.4|9.15|0
1722955200000|2024-08-06 14:40:00|12.48|9.23|12.35|9.1|12.51|9.26|12.33|9.08|0
1722955500000|2024-08-06 14:45:00|12.37|9.12|12.37|9.12|12.78|9.53|12.16|8.91|0
1722955800000|2024-08-06 14:50:00|12.38|9.13|12.44|9.19|12.51|9.26|12.36|9.11|0
1722956100000|2024-08-06 14:55:00|12.45|9.2|12.49|9.24|12.56|9.31|12.44|9.19|0
1722956400000|2024-08-06 15:00:00|12.46|9.21|12.49|9.24|12.53|9.28|12.43|9.18|0
1722956700000|2024-08-06 15:05:00|12.48|9.23|12.46|9.21|12.5|9.25|12.41|9.16|0
1722957000000|2024-08-06 15:10:00|12.48|9.23|12.6|9.35|12.64|9.39|12.46|9.21|0
1722957300000|2024-08-06 15:15:00|12.61|9.36|12.65|9.4|12.73|9.48|12.57|9.32|0
1722957600000|2024-08-06 15:20:00|12.66|9.41|12.69|9.44|12.76|9.51|12.63|9.38|0
1722957900000|2024-08-06 15:25:00|12.7|9.45|12.95|9.7|12.95|9.7|12.64|9.39|0
1722958200000|2024-08-06 15:30:00|12.94|9.69|11.37|8.12|12.94|9.69|11.25|8|0
1722958500000|2024-08-06 15:35:00|11.34|8.09|11.38|8.13|11.45|8.2|11.16|7.91|0
1722958800000|2024-08-06 15:40:00|11.37|8.12|11.34|8.09|11.43|8.18|11.31|8.06|0
1722959100000|2024-08-06 15:45:00|11.33|8.08|11.19|7.94|11.39|8.14|11.18|7.93|0
1722959400000|2024-08-06 15:50:00|11.18|7.93|11.13|7.88|11.18|7.93|11.06|7.81|0
1722959700000|2024-08-06 15:55:00|11.12|7.87|11.07|7.82|11.15|7.9|11.07|7.82|0
1722960000000|2024-08-06 16:00:00|11.05|7.8|10.27|7.02|11.51|8.26|10.22|6.97|0
1722960300000|2024-08-06 16:05:00|10.26|7.01|10.26|7.01|10.3|7.05|10.22|6.97|0
1722960600000|2024-08-06 16:10:00|10.25|7|10.09|6.84|10.27|7.02|10.09|6.84|0
1722960900000|2024-08-06 16:15:00|10.1|6.85|10.04|6.79|10.11|6.86|10.03|6.78|0
1722961200000|2024-08-06 16:20:00|10.05|6.8|10.1|6.85|10.16|6.91|10.03|6.78|0
1722961500000|2024-08-06 16:25:00|10.11|6.86|10.15|6.9|10.2|6.95|10.11|6.86|0
1722961800000|2024-08-06 16:30:00|10.13|6.88|10.11|6.86|10.18|6.93|10.1|6.85|0
1722962100000|2024-08-06 16:35:00|10.12|6.87|10.14|6.89|10.2|6.95|10.11|6.86|0
1722962400000|2024-08-06 16:40:00|10.13|6.88|10.13|6.88|10.13|6.88|10.08|6.83|0
1722962700000|2024-08-06 16:45:00|10.12|6.87|10.11|6.86|10.12|6.87|10.07|6.82|0
1722963000000|2024-08-06 16:50:00|9.79|6.54|9.6|6.35|9.79|6.54|9.59|6.34|0
1722963300000|2024-08-06 16:55:00|9.61|6.36|9.6|6.35|9.91|6.66|9.55|6.3|0
1722963600000|2024-08-06 17:00:00|9.58|6.33|9.56|6.31|9.63|6.38|9.54|6.29|0
1722963900000|2024-08-06 17:05:00|9.57|6.32|9.58|6.33|9.62|6.37|9.56|6.31|0
1722964200000|2024-08-06 17:10:00|9.59|6.34|9.6|6.35|9.62|6.37|9.57|6.32|0
1722964500000|2024-08-06 17:15:00|9.58|6.33|9.62|6.37|9.64|6.39|9.57|6.32|0
1722964800000|2024-08-06 17:20:00|9.61|6.36|9.53|6.28|9.64|6.39|9.5|6.25|0
1722965100000|2024-08-06 17:25:00|9.52|6.27|9.47|6.22|9.54|6.29|9.47|6.22|0
1722965400000|2024-08-06 17:30:00|9.46|6.21|9.47|6.22|9.5|6.25|9.44|6.19|0
1722965700000|2024-08-06 17:35:00|9.48|6.23|9.44|6.19|9.49|6.24|9.42|6.17|0
1722966000000|2024-08-06 17:40:00|9.45|6.2|9.5|6.25|9.53|6.28|9.43|6.18|0
1722966300000|2024-08-06 17:45:00|9.51|6.26|9.47|6.22|9.54|6.29|9.46|6.21|0
1722966600000|2024-08-06 17:50:00|9.48|6.23|9.43|6.18|9.49|6.24|9.42|6.17|0
1722966900000|2024-08-06 17:55:00|9.44|6.19|9.46|6.21|9.47|6.22|9.4|6.15|0
1722967200000|2024-08-06 18:00:00|9.45|6.2|9.51|6.26|9.51|6.26|9.45|6.2|0
1722967500000|2024-08-06 18:05:00|9.5|6.25|9.55|6.3|9.58|6.33|9.48|6.23|0
1722967800000|2024-08-06 18:10:00|9.54|6.29|9.54|6.29|9.55|6.3|9.5|6.25|0
1722968100000|2024-08-06 18:15:00|9.53|6.28|9.43|6.18|9.53|6.28|9.43|6.18|0
1722968400000|2024-08-06 18:20:00|9.44|6.19|9.37|6.12|9.44|6.19|9.35|6.1|0
1722968700000|2024-08-06 18:25:00|9.36|6.11|9.34|6.09|9.38|6.13|9.33|6.08|0
1722969000000|2024-08-06 18:30:00|9.36|6.11|9.28|6.03|9.38|6.13|9.28|6.03|0
1722969300000|2024-08-06 18:35:00|9.29|6.04|9.28|6.03|9.3|6.05|9.25|6|0
1722969600000|2024-08-06 18:40:00|9.29|6.04|9.28|6.03|9.33|6.08|9.27|6.02|0
1722969900000|2024-08-06 18:45:00|9.27|6.02|9.16|5.91|9.3|6.05|9.14|5.89|0
1722970200000|2024-08-06 18:50:00|9.17|5.92|9.07|5.82|9.18|5.93|9.04|5.79|0
1722970500000|2024-08-06 18:55:00|9.06|5.81|9.29|6.04|9.3|6.05|9.05|5.8|0
1722970800000|2024-08-06 19:00:00|9.31|6.06|9.5|6.25|9.51|6.26|9.31|6.06|0
1722971100000|2024-08-06 19:05:00|9.48|6.23|9.47|6.22|9.59|6.34|9.44|6.19|0
1722971400000|2024-08-06 19:10:00|9.49|6.24|9.69|6.44|9.69|6.44|9.17|5.92|0
1722971700000|2024-08-06 19:15:00|9.7|6.45|9.73|6.48|9.82|6.57|9.68|6.43|0
1722972000000|2024-08-06 19:20:00|9.72|6.47|9.52|6.27|9.75|6.5|9.51|6.26|0
1722972300000|2024-08-06 19:25:00|9.51|6.26|9.58|6.33|9.73|6.48|9.48|6.23|0
1722972600000|2024-08-06 19:30:00|9.56|6.31|9.56|6.31|9.63|6.38|9.54|6.29|0
1722972900000|2024-08-06 19:35:00|9.58|6.33|9.62|6.37|9.62|6.37|9.54|6.29|0
1722973200000|2024-08-06 19:40:00|9.63|6.38|9.46|6.21|9.68|6.43|9.43|6.18|0
1722973500000|2024-08-06 19:45:00|9.48|6.23|9.59|6.34|9.6|6.35|9.4|6.15|0
1722973800000|2024-08-06 19:50:00|9.61|6.36|9.74|6.49|9.75|6.5|9.51|6.26|0
1722974100000|2024-08-06 19:55:00|9.75|6.5|10.01|6.76|10.01|6.76|9.23|5.98|0
1722974400000|2024-08-06 20:00:00|10|6.75|10.08|6.83|10.13|6.88|9.95|6.7|0
1722974700000|2024-08-06 20:05:00|10.09|6.84|10.03|6.78|10.09|6.84|9.98|6.73|0
1722975000000|2024-08-06 20:10:00|10.01|6.76|10.04|6.79|10.09|6.84|10.01|6.76|0
1722975300000|2024-08-06 20:15:00|10.92|5.92|10.77|5.8|10.98|5.98|10.77|5.8|0
1722975600000|2024-08-06 20:20:00|10.75|5.79|10.79|5.81|10.84|5.84|10.66|5.74|0
1722975900000|2024-08-06 20:25:00|10.78|5.8|10.84|5.84|10.86|5.86|10.78|5.8|0
1722976200000|2024-08-06 20:30:00|10.83|5.83|10.86|5.86|10.91|5.91|10.83|5.83|0
1722976500000|2024-08-06 20:35:00|10.87|5.87|10.9|5.9|10.9|5.9|10.85|5.85|0
1722976800000|2024-08-06 20:40:00|10.91|5.91|10.96|5.96|10.97|5.97|10.9|5.9|0
1722977100000|2024-08-06 20:45:00|10.97|5.97|11.11|6.11|11.12|6.12|10.97|5.97|0
1722977400000|2024-08-06 20:50:00|11.12|6.12|11.13|6.13|11.21|6.21|11.06|6.06|0
1722977700000|2024-08-06 20:55:00|11.12|6.12|11.08|6.08|11.13|6.13|11.08|6.08|0
1722978000000|2024-08-06 21:00:00|11.1|6.1|11.07|6.07|11.1|6.1|11.05|6.05|0
1722978300000|2024-08-06 21:05:00|11.06|6.06|11.06|6.06|11.07|6.07|11.05|6.05|0
1722978600000|2024-08-06 21:10:00|11.07|6.07|11.06|6.06|11.07|6.07|11.05|6.05|0
1722978900000|2024-08-06 21:15:00|11.07|6.07|11.09|6.09|11.09|6.09|11.06|6.06|0
1722979200000|2024-08-06 21:20:00|11.08|6.08|11.12|6.12|11.12|6.12|11.08|6.08|0
1722979500000|2024-08-06 21:25:00|11.1|6.1|11.1|6.1|11.11|6.11|11.1|6.1|0
1722979800000|2024-08-06 21:30:00|11.11|6.11|11.15|6.15|11.17|6.17|11.11|6.11|0
1722980100000|2024-08-06 21:35:00|11.14|6.14|11.17|6.17|11.17|6.17|11.14|6.14|0
1722980400000|2024-08-06 21:40:00|11.16|6.16|11.2|6.2|11.2|6.2|11.16|6.16|0
1722980700000|2024-08-06 21:45:00|11.21|6.21|11.2|6.2|11.21|6.21|11.19|6.19|0
1722981000000|2024-08-06 21:50:00|11.21|6.21|11.21|6.21|11.22|6.22|11.2|6.2|0
1722981300000|2024-08-06 21:55:00|11.22|6.22|11.19|6.19|11.22|6.22|11.18|6.18|0
1722981600000|2024-08-06 22:00:00|11.22|6.22|11.08|6.08|11.22|6.22|11.06|6.06|0
1722981900000|2024-08-06 22:05:00|11.07|6.07|11|6|11.07|6.07|10.93|5.93|0
1722982200000|2024-08-06 22:10:00|11.02|6.02|11.01|6.01|11.05|6.05|11.01|6.01|0
1722982500000|2024-08-06 22:15:00|11.02|6.02|10.95|5.95|11.06|6.06|10.94|5.94|0
1722982800000|2024-08-06 22:20:00|10.96|5.96|10.99|5.99|10.99|5.99|10.9|5.9|0
1722983100000|2024-08-06 22:25:00|11|6|11|6|11.04|6.04|10.98|5.98|0
1722983400000|2024-08-06 22:30:00|11.01|6.01|11|6|11.02|6.02|10.98|5.98|0
1722983700000|2024-08-06 22:35:00|10.99|5.99|11.04|6.04|11.05|6.05|10.99|5.99|0
1722984000000|2024-08-06 22:40:00|11.03|6.03|11.04|6.04|11.06|6.06|11.02|6.02|0
1722984300000|2024-08-06 22:45:00|11.05|6.05|11.08|6.08|11.09|6.09|11.05|6.05|0
1722984600000|2024-08-06 22:50:00|11.07|6.07|11.05|6.05|11.08|6.08|11.04|6.04|0
1722984900000|2024-08-06 22:55:00|11.06|6.06|11.04|6.04|11.06|6.06|11.02|6.02|0
1722985200000|2024-08-06 23:00:00|11.03|6.03|11.07|6.07|11.09|6.09|11.01|6.01|0
1722985500000|2024-08-06 23:05:00|11.08|6.08|10.99|5.99|11.09|6.09|10.98|5.98|0
1722985800000|2024-08-06 23:10:00|10.98|5.98|11.03|6.03|11.04|6.04|10.98|5.98|0
1722986100000|2024-08-06 23:15:00|11.02|6.02|11.07|6.07|11.13|6.13|11.02|6.02|0
1722986400000|2024-08-06 23:20:00|11.08|6.08|11.07|6.07|11.09|6.09|11.05|6.05|0
1722986700000|2024-08-06 23:25:00|11.08|6.08|11.11|6.11|11.15|6.15|11.07|6.07|0
1722987000000|2024-08-06 23:30:00|11.12|6.12|11.12|6.12|11.14|6.14|11.11|6.11|0
1722987300000|2024-08-06 23:35:00|11.13|6.13|11.13|6.13|11.16|6.16|11.12|6.12|0
1722987600000|2024-08-06 23:40:00|11.14|6.14|11.12|6.12|11.15|6.15|11.11|6.11|0
1722987900000|2024-08-06 23:45:00|11.13|6.13|11.12|6.12|11.13|6.13|11.1|6.1|0
1722988200000|2024-08-06 23:50:00|11.13|6.13|11.14|6.14|11.15|6.15|11.11|6.11|0
1722988500000|2024-08-06 23:55:00|11.15|6.15|11.12|6.12|11.16|6.16|11.12|6.12|0
1722988800000|2024-08-07 00:00:00|11.13|6.13|11.1|6.1|11.14|6.14|11.1|6.1|0
1722989100000|2024-08-07 00:05:00|11.09|6.09|11.01|6.01|11.09|6.09|10.99|5.99|0
1722989400000|2024-08-07 00:10:00|11|6|10.99|5.99|11.02|6.02|10.97|5.97|0
1722989700000|2024-08-07 00:15:00|10.12|6.87|10.46|7.21|10.46|7.21|10.11|6.86|0
1722990000000|2024-08-07 00:20:00|10.45|7.2|11.39|8.14|11.47|8.22|10.45|7.2|0
1722990300000|2024-08-07 00:25:00|11.38|8.13|11.32|8.07|11.38|8.13|11.31|8.06|0
1722990600000|2024-08-07 00:30:00|11.33|8.08|11.26|8.01|11.36|8.11|11.25|8|0
1722990900000|2024-08-07 00:35:00|11.25|8|11.25|8|11.27|8.02|11.23|7.98|0
1722991200000|2024-08-07 00:40:00|11.24|7.99|11.24|7.99|11.27|8.02|11.23|7.98|0
1722991500000|2024-08-07 00:45:00|11.25|8|11.23|7.98|11.26|8.01|11.23|7.98|0
1722991800000|2024-08-07 00:50:00|11.22|7.97|11.25|8|11.3|8.05|11.22|7.97|0
1722992100000|2024-08-07 00:55:00|11.26|8.01|11.28|8.03|11.33|8.08|11.26|8.01|0
1722992400000|2024-08-07 01:00:00|11.27|8.02|11.29|8.04|11.34|8.09|11.27|8.02|0
1722992700000|2024-08-07 01:05:00|11.28|8.03|11.3|8.05|11.35|8.1|11.27|8.02|0
1722993000000|2024-08-07 01:10:00|11.29|8.04|11.29|8.04|11.33|8.08|11.28|8.03|0
1722993300000|2024-08-07 01:15:00|11.3|8.05|11.24|7.99|11.31|8.06|11.24|7.99|0
1722993600000|2024-08-07 01:20:00|11.23|7.98|11.24|7.99|11.24|7.99|11.21|7.96|0
1722993900000|2024-08-07 01:25:00|11.23|7.98|11.21|7.96|11.23|7.98|11.2|7.95|0
1722994200000|2024-08-07 01:30:00|11.2|7.95|11.15|7.9|11.22|7.97|11.13|7.88|0
1722994500000|2024-08-07 01:35:00|11.16|7.91|11.11|7.86|11.16|7.91|11.1|7.85|0
1722994800000|2024-08-07 01:40:00|11.09|7.84|11.04|7.79|11.11|7.86|11.03|7.78|0
1722995100000|2024-08-07 01:45:00|11.03|7.78|11.01|7.76|11.05|7.8|10.99|7.74|0
1722995400000|2024-08-07 01:50:00|11|7.75|10.99|7.74|11.04|7.79|10.99|7.74|0
1722995700000|2024-08-07 01:55:00|11.02|7.77|10.94|7.69|11.02|7.77|10.92|7.67|0
1722996000000|2024-08-07 02:00:00|10.93|7.68|10.95|7.7|11.01|7.76|10.92|7.67|0
1722996300000|2024-08-07 02:05:00|10.94|7.69|10.94|7.69|10.98|7.73|10.92|7.67|0
1722996600000|2024-08-07 02:10:00|10.95|7.7|10.96|7.71|10.97|7.72|10.92|7.67|0
1722996900000|2024-08-07 02:15:00|10.95|7.7|10.32|7.07|10.97|7.72|10.31|7.06|0
1722997200000|2024-08-07 02:20:00|10.31|7.06|10.19|6.94|10.31|7.06|10.19|6.94|0
1722997500000|2024-08-07 02:25:00|10.2|6.95|10.15|6.9|10.2|6.95|10.12|6.87|0
1722997800000|2024-08-07 02:30:00|10.14|6.89|10.17|6.92|10.17|6.92|10.11|6.86|0
1722998100000|2024-08-07 02:35:00|10.16|6.91|10.16|6.91|10.17|6.92|10.13|6.88|0
1722998400000|2024-08-07 02:40:00|10.15|6.9|10.17|6.92|10.17|6.92|10.12|6.87|0
1722998700000|2024-08-07 02:45:00|10.16|6.91|10.15|6.9|10.17|6.92|10.14|6.89|0
1722999000000|2024-08-07 02:50:00|10.14|6.89|10.18|6.93|10.2|6.95|10.14|6.89|0
1722999300000|2024-08-07 02:55:00|10.19|6.94|10.18|6.93|10.19|6.94|10.18|6.93|0
1722999600000|2024-08-07 03:00:00|10.19|6.94|10.15|6.9|10.19|6.94|10.13|6.88|0
1722999900000|2024-08-07 03:05:00|10.14|6.89|10.11|6.86|10.15|6.9|10.11|6.86|0
1723000200000|2024-08-07 03:10:00|10.13|6.88|10.09|6.84|10.13|6.88|10.03|6.78|0
1723000500000|2024-08-07 03:15:00|10.08|6.83|10.12|6.87|10.14|6.89|10.08|6.83|0
1723000800000|2024-08-07 03:20:00|10.11|6.86|10.06|6.81|10.14|6.89|10.06|6.81|0
1723001100000|2024-08-07 03:25:00|10.07|6.82|10.06|6.81|10.09|6.84|10.06|6.81|0
1723001400000|2024-08-07 03:30:00|10.07|6.82|10.08|6.83|10.1|6.85|10.07|6.82|0
1723001700000|2024-08-07 03:35:00|10.09|6.84|10.04|6.79|10.09|6.84|10.02|6.77|0
1723002000000|2024-08-07 03:40:00|10.05|6.8|9.99|6.74|10.07|6.82|9.98|6.73|0
1723002300000|2024-08-07 03:45:00|10|6.75|10.05|6.8|10.07|6.82|10|6.75|0
1723002600000|2024-08-07 03:50:00|10.06|6.81|10.05|6.8|10.07|6.82|10.05|6.8|0
1723002900000|2024-08-07 03:55:00|10.04|6.79|10.03|6.78|10.06|6.81|10.01|6.76|0
1723003200000|2024-08-07 04:00:00|10.01|6.76|10.01|6.76|10.02|6.77|9.98|6.73|0
1723003500000|2024-08-07 04:05:00|10|6.75|9.66|6.41|10|6.75|9.64|6.39|0
1723003800000|2024-08-07 04:10:00|9.65|6.4|9.64|6.39|9.67|6.42|9.64|6.39|0
1723004100000|2024-08-07 04:15:00|9.65|6.4|9.7|6.45|9.72|6.47|9.65|6.4|0
1723004400000|2024-08-07 04:20:00|9.68|6.43|9.68|6.43|9.69|6.44|9.65|6.4|0
1723004700000|2024-08-07 04:25:00|9.69|6.44|9.67|6.42|9.71|6.46|9.67|6.42|0
1723005000000|2024-08-07 04:30:00|9.66|6.41|9.67|6.42|9.69|6.44|9.66|6.41|0
1723005300000|2024-08-07 04:35:00|9.68|6.43|9.68|6.43|9.69|6.44|9.65|6.4|0
1723005600000|2024-08-07 04:40:00|9.66|6.41|9.64|6.39|9.66|6.41|9.59|6.34|0
1723005900000|2024-08-07 04:45:00|9.63|6.38|9.65|6.4|9.66|6.41|9.63|6.38|0
1723006200000|2024-08-07 04:50:00|9.66|6.41|9.63|6.38|9.66|6.41|9.62|6.37|0
1723006500000|2024-08-07 04:55:00|9.62|6.37|9.64|6.39|9.66|6.41|9.62|6.37|0
1723006800000|2024-08-07 05:00:00|9.63|6.38|9.66|6.41|9.66|6.41|9.63|6.38|0
1723007100000|2024-08-07 05:05:00|9.65|6.4|9.66|6.41|9.66|6.41|9.64|6.39|0
1723007400000|2024-08-07 05:10:00|9.65|6.4|9.69|6.44|9.69|6.44|9.64|6.39|0
1723007700000|2024-08-07 05:15:00|9.7|6.45|9.69|6.44|9.71|6.46|9.68|6.43|0
1723008000000|2024-08-07 05:20:00|9.68|6.43|9.68|6.43|9.7|6.45|9.65|6.4|0
1723008300000|2024-08-07 05:25:00|9.67|6.42|9.64|6.39|9.68|6.43|9.63|6.38|0
1723008600000|2024-08-07 05:30:00|9.65|6.4|9.63|6.38|9.67|6.42|9.62|6.37|0
1723008900000|2024-08-07 05:35:00|9.64|6.39|9.71|6.46|9.72|6.47|9.63|6.38|0
1723009200000|2024-08-07 05:40:00|9.72|6.47|9.76|6.51|9.76|6.51|9.72|6.47|0
1723009500000|2024-08-07 05:45:00|9.75|6.5|9.76|6.51|9.77|6.52|9.73|6.48|0
1723009800000|2024-08-07 05:50:00|9.75|6.5|9.77|6.52|9.8|6.55|9.73|6.48|0
1723010100000|2024-08-07 05:55:00|9.76|6.51|9.78|6.53|9.79|6.54|9.76|6.51|0
1723010400000|2024-08-07 06:00:00|9.77|6.52|9.78|6.53|9.81|6.56|9.75|6.5|0
1723010700000|2024-08-07 06:05:00|9.79|6.54|9.8|6.55|9.81|6.56|9.75|6.5|0
1723011000000|2024-08-07 06:10:00|9.79|6.54|9.85|6.6|9.87|6.62|9.79|6.54|0
1723011300000|2024-08-07 06:15:00|9.84|6.59|9.91|6.66|10|6.75|9.83|6.58|0
1723011600000|2024-08-07 06:20:00|9.92|6.67|9.91|6.66|9.95|6.7|9.9|6.65|0
1723011900000|2024-08-07 06:25:00|9.9|6.65|9.37|6.12|10.37|7.12|9.34|6.09|0
1723012200000|2024-08-07 06:30:00|9.36|6.11|9.37|6.12|9.38|6.13|9.34|6.09|0
1723012500000|2024-08-07 06:35:00|9.38|6.13|9.37|6.12|9.38|6.13|9.35|6.1|0
1723012800000|2024-08-07 06:40:00|9.38|6.13|9.35|6.1|9.39|6.14|9.34|6.09|0
1723013100000|2024-08-07 06:45:00|9.36|6.11|9.35|6.1|9.39|6.14|9.35|6.1|0
1723013400000|2024-08-07 06:50:00|9.34|6.09|9.31|6.19|9.35|6.23|9.22|6.09|0
1723013700000|2024-08-07 06:55:00|9.3|6.18|9.25|6.13|9.32|6.2|9.25|6.13|0
1723014000000|2024-08-07 07:00:00|9.3|6.18|9.33|6.21|9.4|6.28|9.3|6.18|0
1723014300000|2024-08-07 07:05:00|9.34|6.22|9.24|6.12|9.34|6.22|9.24|6.12|0
1723014600000|2024-08-07 07:10:00|9.23|6.11|9.29|6.17|9.33|6.21|9.21|6.09|0
1723014900000|2024-08-07 07:15:00|9.28|6.16|9.31|6.19|9.31|6.19|9.26|6.14|0
1723015200000|2024-08-07 07:20:00|9.32|6.2|9.46|6.34|9.48|6.36|9.32|6.2|0
1723015500000|2024-08-07 07:25:00|9.47|6.35|9.53|6.41|9.58|6.46|9.45|6.33|0
1723015800000|2024-08-07 07:30:00|9.5|6.38|9.44|6.32|9.53|6.41|9.44|6.32|0
1723016100000|2024-08-07 07:35:00|9.43|6.31|9.37|6.25|9.44|6.32|9.32|6.2|0
1723016400000|2024-08-07 07:40:00|9.36|6.24|9.48|6.36|9.48|6.36|9.35|6.23|0
1723016700000|2024-08-07 07:45:00|9.5|6.38|9.46|6.34|9.54|6.42|9.43|6.31|0
1723017000000|2024-08-07 07:50:00|9.44|6.32|9.52|6.4|9.56|6.44|9.43|6.31|0
1723017300000|2024-08-07 07:55:00|9.53|6.41|8.85|5.73|9.53|6.41|8.83|5.71|0
1723017600000|2024-08-07 08:00:00|8.83|5.71|8.79|5.67|8.88|5.76|8.76|5.64|0
1723017900000|2024-08-07 08:05:00|8.78|5.66|8.71|5.59|8.78|5.66|8.7|5.58|0
1723018200000|2024-08-07 08:10:00|8.7|5.58|8.64|5.52|8.72|5.6|8.61|5.49|0
1723018500000|2024-08-07 08:15:00|8.63|5.51|8.62|5.5|8.66|5.54|8.59|5.47|0
1723018800000|2024-08-07 08:20:00|8.63|5.51|8.63|5.51|8.66|5.54|8.63|5.51|0
1723019100000|2024-08-07 08:25:00|8.62|5.5|8.62|5.5|8.66|5.54|8.61|5.49|0
1723019400000|2024-08-07 08:30:00|8.63|5.51|8.48|5.36|8.86|5.74|8.44|5.32|0
1723019700000|2024-08-07 08:35:00|8.49|5.37|8.47|5.35|8.51|5.39|8.44|5.32|0
1723020000000|2024-08-07 08:40:00|8.48|5.36|8.49|5.37|8.49|5.37|8.45|5.33|0
1723020300000|2024-08-07 08:45:00|8.48|5.36|8.39|5.27|8.48|5.36|8.39|5.27|0
1723020600000|2024-08-07 08:50:00|8.4|5.28|8.39|5.27|8.41|5.29|8.38|5.26|0
1723020900000|2024-08-07 08:55:00|8.38|5.26|8.35|5.23|8.39|5.27|8.35|5.23|0
1723021200000|2024-08-07 09:00:00|8.36|5.24|8.37|5.25|8.39|5.27|8.35|5.23|0
1723021500000|2024-08-07 09:05:00|8.36|5.24|8.33|5.21|8.59|5.47|8.3|5.18|0
1723021800000|2024-08-07 09:10:00|8.34|5.22|8.28|5.16|8.34|5.22|8.26|5.14|0
1723022100000|2024-08-07 09:15:00|8.29|5.17|8.33|5.21|8.34|5.22|8.29|5.17|0
1723022400000|2024-08-07 09:20:00|8.32|5.2|8.29|5.17|8.33|5.21|8.28|5.16|0
1723022700000|2024-08-07 09:25:00|8.28|5.16|8.23|5.11|8.28|5.16|8.22|5.1|0
1723023000000|2024-08-07 09:30:00|8.22|5.1|8.25|5.13|8.26|5.14|8.22|5.1|0
1723023300000|2024-08-07 09:35:00|8.24|5.12|8.14|5.02|8.24|5.12|8.12|5|0
1723023600000|2024-08-07 09:40:00|8.13|5.01|8.2|5.08|8.21|5.09|8.13|5.01|0
1723023900000|2024-08-07 09:45:00|8.19|5.07|8.21|5.09|8.24|5.12|8.18|5.06|0
1723024200000|2024-08-07 09:50:00|8.2|5.08|7.83|5.43|8.22|5.44|7.82|5.06|0
1723024500000|2024-08-07 09:55:00|7.85|5.45|7.8|5.4|7.85|5.45|7.8|5.4|0
1723024800000|2024-08-07 10:00:00|7.81|5.41|7.82|5.42|7.82|5.42|7.77|5.37|0
1723025100000|2024-08-07 10:05:00|7.81|5.41|7.79|5.39|7.82|5.42|7.78|5.38|0
1723025400000|2024-08-07 10:10:00|7.78|5.38|7.76|5.36|7.79|5.39|7.76|5.36|0
1723025700000|2024-08-07 10:15:00|7.77|5.37|7.78|5.38|7.79|5.39|7.76|5.36|0
1723026000000|2024-08-07 10:20:00|7.79|5.39|7.8|5.4|7.81|5.41|7.78|5.38|0
1723026300000|2024-08-07 10:25:00|7.79|5.39|7.76|5.36|7.81|5.41|7.76|5.36|0
1723026600000|2024-08-07 10:30:00|7.75|5.35|8.38|5.98|8.39|5.99|7.57|5.17|0
1723026900000|2024-08-07 10:35:00|8.37|5.97|8.36|5.96|8.38|5.98|8.36|5.96|0
1723027200000|2024-08-07 10:40:00|8.35|5.95|8.37|5.97|8.38|5.98|8.35|5.95|0
1723027500000|2024-08-07 10:45:00|8.38|5.98|8.35|5.95|8.38|5.98|8.35|5.95|0
1723027800000|2024-08-07 10:50:00|8.34|5.94|8.34|5.94|8.37|5.97|8.33|5.93|0
1723028100000|2024-08-07 10:55:00|8.33|5.93|8.34|5.94|8.34|5.94|8.32|5.92|0
1723028400000|2024-08-07 11:00:00|8.35|5.95|8.34|5.94|8.35|5.95|8.32|5.92|0
1723028700000|2024-08-07 11:05:00|8.33|5.93|8.32|5.92|8.35|5.95|8.32|5.92|0
1723029000000|2024-08-07 11:10:00|8.33|5.93|8.34|5.94|8.35|5.95|8.32|5.92|0
1723029300000|2024-08-07 11:15:00|8.35|5.95|8.3|5.9|8.35|5.95|8.29|5.89|0
1723029600000|2024-08-07 11:20:00|8.31|5.91|8.3|5.9|8.31|5.91|8.29|5.89|0
1723029900000|2024-08-07 11:25:00|8.31|5.91|8.34|5.94|8.34|5.94|8.3|5.9|0
1723030200000|2024-08-07 11:30:00|8.33|5.93|8.35|5.95|8.4|6|8.33|5.93|0
1723030500000|2024-08-07 11:35:00|8.36|5.96|8.36|5.96|8.39|5.99|8.36|5.96|0
1723030800000|2024-08-07 11:40:00|8.37|5.97|8.35|5.95|8.4|6|8.35|5.95|0
1723031100000|2024-08-07 11:45:00|8.36|5.96|8.41|6.01|8.41|6.01|8.35|5.95|0
1723031400000|2024-08-07 11:50:00|8.4|6|8.4|6|8.41|6.01|8.39|5.99|0
1723031700000|2024-08-07 11:55:00|8.41|6.01|8.43|6.03|8.45|6.05|8.39|5.99|0
1723032000000|2024-08-07 12:00:00|8.42|6.02|8.54|6.14|8.54|6.14|8.42|6.02|0
1723032300000|2024-08-07 12:05:00|8.55|6.15|8.52|6.12|8.57|6.17|8.52|6.12|0
1723032600000|2024-08-07 12:10:00|8.53|6.13|8.5|6.1|8.55|6.15|8.5|6.1|0
1723032900000|2024-08-07 12:15:00|8.51|6.11|8.5|6.1|8.52|6.12|8.48|6.08|0
1723033200000|2024-08-07 12:20:00|8.51|6.11|8.56|6.16|8.56|6.16|8.51|6.11|0
1723033500000|2024-08-07 12:25:00|8.55|6.15|8.55|6.15|8.56|6.16|8.51|6.11|0
1723033800000|2024-08-07 12:30:00|8.52|6.12|8.48|6.08|8.52|6.12|8.47|6.07|0
1723034100000|2024-08-07 12:35:00|8.47|6.07|8.45|6.05|8.49|6.09|8.44|6.04|0
1723034400000|2024-08-07 12:40:00|8.46|6.06|8.45|6.05|8.46|6.06|8.43|6.03|0
1723034700000|2024-08-07 12:45:00|8.46|6.06|8.39|5.99|8.54|6.14|8.38|5.98|0
1723035000000|2024-08-07 12:50:00|8.4|6|8.43|6.03|8.43|6.03|8.39|5.99|0
1723035300000|2024-08-07 12:55:00|8.44|6.04|8.4|6|8.45|6.05|8.39|5.99|0
1723035600000|2024-08-07 13:00:00|8.39|5.99|8.43|6.03|8.43|6.03|8.37|5.97|0
1723035900000|2024-08-07 13:05:00|8.42|6.02|8.39|5.99|8.44|6.04|8.39|5.99|0
1723036200000|2024-08-07 13:10:00|8.4|6|8.45|6.05|8.47|6.07|8.39|5.99|0
1723036500000|2024-08-07 13:15:00|8.46|6.06|8.43|6.03|8.47|6.07|8.41|6.01|0
1723036800000|2024-08-07 13:20:00|8.42|6.02|8.4|6|8.42|6.02|8.39|5.99|0
1723037100000|2024-08-07 13:25:00|8.39|5.99|8.37|5.97|8.4|6|8.36|5.96|0
1723037400000|2024-08-07 13:30:00|8.38|5.98|8.36|5.96|8.43|6.03|8.31|5.91|0
1723037700000|2024-08-07 13:35:00|8.35|5.95|8.25|5.85|8.48|6.08|8.22|5.82|0
1723038000000|2024-08-07 13:40:00|8.27|5.87|8.26|5.86|8.33|5.93|8.23|5.83|0
1723038300000|2024-08-07 13:45:00|8.25|5.85|8.24|5.84|8.4|6|8.22|5.82|0
1723038600000|2024-08-07 13:50:00|8.22|5.82|8.23|5.83|8.27|5.87|8.21|5.81|0
1723038900000|2024-08-07 13:55:00|8.22|5.82|8.14|5.74|8.28|5.88|8.13|5.73|0
1723039200000|2024-08-07 14:00:00|8.15|5.75|8.23|5.83|8.23|5.83|8.09|5.69|0
1723039500000|2024-08-07 14:05:00|8.25|5.85|8.18|5.78|8.27|5.87|8.16|5.76|0
1723039800000|2024-08-07 14:10:00|8.17|5.77|8.25|5.85|8.27|5.87|8.16|5.76|0
1723040100000|2024-08-07 14:15:00|8.26|5.86|8.4|6|8.43|6.03|8.21|5.81|0
1723040400000|2024-08-07 14:20:00|8.39|5.99|8.26|5.86|8.39|5.99|8.17|5.77|0
1723040700000|2024-08-07 14:25:00|8.25|5.85|8.26|5.86|8.34|5.94|8.2|5.8|0
1723041000000|2024-08-07 14:30:00|8.28|5.88|8.29|5.89|8.3|5.9|8.2|5.8|0
1723041300000|2024-08-07 14:35:00|8.3|5.9|8.33|5.93|8.33|5.93|8.24|5.84|0
1723041600000|2024-08-07 14:40:00|8.31|5.91|8.17|5.77|8.33|5.93|8.17|5.77|0
1723041900000|2024-08-07 14:45:00|8.18|5.78|8.26|5.86|8.37|5.97|8.11|5.71|0
1723042200000|2024-08-07 14:50:00|8.27|5.87|8.3|5.9|8.32|5.92|8.24|5.84|0
1723042500000|2024-08-07 14:55:00|8.31|5.91|8.29|5.89|8.32|5.92|8.26|5.86|0
1723042800000|2024-08-07 15:00:00|8.28|5.88|8.24|5.84|8.34|5.94|8.23|5.83|0
1723043100000|2024-08-07 15:05:00|8.23|5.83|8.25|5.85|8.27|5.87|8.21|5.81|0
1723043400000|2024-08-07 15:10:00|8.24|5.84|8.18|5.78|8.37|5.97|8.18|5.78|0
1723043700000|2024-08-07 15:15:00|8.19|5.79|8.23|5.83|8.27|5.87|8.15|5.75|0
1723044000000|2024-08-07 15:20:00|8.24|5.84|8.25|5.85|8.26|5.86|8.2|5.8|0
1723044300000|2024-08-07 15:25:00|8.26|5.86|8.17|5.77|8.28|5.88|8.15|5.75|0
1723044600000|2024-08-07 15:30:00|8.18|5.78|8.18|5.78|8.2|5.8|8.14|5.74|0
1723044900000|2024-08-07 15:35:00|8.17|5.77|8.17|5.77|8.18|5.78|8.13|5.73|0
1723045200000|2024-08-07 15:40:00|8.19|5.79|8.19|5.79|8.23|5.83|8.02|5.62|0
1723045500000|2024-08-07 15:45:00|8.2|5.8|8.19|5.79|8.25|5.85|8|5.6|0
1723045800000|2024-08-07 15:50:00|8.2|5.8|8.24|5.84|8.26|5.86|8.16|5.76|0
1723046100000|2024-08-07 15:55:00|8.23|5.83|8.24|5.84|8.27|5.87|8.21|5.81|0
1723046400000|2024-08-07 16:00:00|8.23|5.83|8.44|6.04|8.48|6.08|8.23|5.83|0
1723046700000|2024-08-07 16:05:00|8.45|6.05|8.65|6.25|8.68|6.28|8.19|5.79|0
1723047000000|2024-08-07 16:10:00|8.66|6.26|8.57|6.17|8.67|6.27|8.56|6.16|0
1723047300000|2024-08-07 16:15:00|8.58|6.18|8.6|6.2|8.61|6.21|8.55|6.15|0
1723047600000|2024-08-07 16:20:00|8.61|6.21|8.55|6.15|8.71|6.31|8.54|6.14|0
1723047900000|2024-08-07 16:25:00|8.54|6.14|8.56|6.16|8.6|6.2|8.52|6.12|0
1723048200000|2024-08-07 16:30:00|8.57|6.17|8.54|6.14|8.61|6.21|8.54|6.14|0
1723048500000|2024-08-07 16:35:00|8.55|6.15|8.71|6.31|8.71|6.31|8.55|6.15|0
1723048800000|2024-08-07 16:40:00|8.7|6.3|8.84|6.44|8.84|6.44|8.63|6.23|0
1723049100000|2024-08-07 16:45:00|8.93|6.53|9.35|6.95|9.36|6.96|8.9|6.5|0
1723049400000|2024-08-07 16:50:00|9.36|6.96|9.38|6.98|9.46|7.06|9.23|6.83|0
1723049700000|2024-08-07 16:55:00|9.39|6.99|9.38|6.98|9.4|7|9.32|6.92|0
1723050000000|2024-08-07 17:00:00|9.39|6.99|9.42|7.02|9.47|7.07|9.34|6.94|0
1723050300000|2024-08-07 17:05:00|9.43|7.03|9.53|7.13|9.53|7.13|9.38|6.98|0
1723050600000|2024-08-07 17:10:00|9.54|7.14|9.94|7.54|9.95|7.55|9.32|6.92|0
1723050900000|2024-08-07 17:15:00|9.92|7.52|10.12|7.72|10.18|7.78|9.92|7.52|0
1723051200000|2024-08-07 17:20:00|10.13|7.73|9.93|7.53|10.2|7.8|9.93|7.53|0
1723051500000|2024-08-07 17:25:00|9.92|7.52|10.91|8.51|11.13|8.73|9.22|6.82|0
1723051800000|2024-08-07 17:30:00|10.9|8.5|10.93|8.53|11.02|8.62|10.9|8.5|0
1723052100000|2024-08-07 17:35:00|10.91|8.51|11|8.6|11.12|8.72|10.84|8.44|0
1723052400000|2024-08-07 17:40:00|10.99|8.59|10.98|8.58|11|8.6|10.84|8.44|0
1723052700000|2024-08-07 17:45:00|10.99|8.59|10.79|8.99|11.06|8.99|10.43|8.55|0
1723053000000|2024-08-07 17:50:00|10.77|8.97|11.2|9.4|11.38|9.58|10.74|8.94|0
1723053300000|2024-08-07 17:55:00|11.21|9.41|11.24|9.44|11.33|9.53|11.21|9.41|0
1723053600000|2024-08-07 18:00:00|11.27|9.47|11.38|9.58|11.41|9.61|11.13|9.33|0
1723053900000|2024-08-07 18:05:00|11.39|9.59|11.5|9.7|11.51|9.71|11.34|9.54|0
1723054200000|2024-08-07 18:10:00|11.49|9.69|11.61|9.81|11.62|9.82|11.35|9.55|0
1723054500000|2024-08-07 18:15:00|11.63|9.83|11.99|10.19|12.15|10.35|11.56|9.76|0
1723054800000|2024-08-07 18:20:00|11.98|10.18|11.9|10.1|12.06|10.26|11.85|10.05|0
1723055100000|2024-08-07 18:25:00|11.89|10.09|11.62|9.82|11.89|10.09|11.61|9.81|0
1723055400000|2024-08-07 18:30:00|11.68|9.88|11.77|9.97|11.81|10.01|11.64|9.84|0
1723055700000|2024-08-07 18:35:00|11.76|9.96|11.76|9.96|11.83|10.03|11.63|9.83|0
1723056000000|2024-08-07 18:40:00|11.77|9.97|11.75|9.95|11.82|10.02|11.65|9.85|0
1723056300000|2024-08-07 18:45:00|11.74|9.94|11.83|10.03|11.92|10.12|11.69|9.89|0
1723056600000|2024-08-07 18:50:00|11.84|10.04|11.89|10.09|11.93|10.13|11.61|9.81|0
1723056900000|2024-08-07 18:55:00|11.88|10.08|11.86|10.06|11.9|10.1|11.77|9.97|0
1723057200000|2024-08-07 19:00:00|11.82|10.02|11.52|9.72|11.87|10.07|11.52|9.72|0
1723057500000|2024-08-07 19:05:00|11.53|9.73|10.96|9.16|12|10.2|10.84|9.04|0
1723057800000|2024-08-07 19:10:00|10.94|9.14|11.05|9.25|11.07|9.27|10.89|9.09|0
1723058100000|2024-08-07 19:15:00|11.03|9.23|10.94|9.14|11.03|9.23|10.92|9.12|0
1723058400000|2024-08-07 19:20:00|10.95|9.15|11.05|9.25|11.09|9.29|10.85|9.05|0
1723058700000|2024-08-07 19:25:00|11.06|9.26|11.16|9.36|11.25|9.45|10.94|9.14|0
1723059000000|2024-08-07 19:30:00|11.17|9.37|11.3|9.5|11.35|9.55|11.16|9.36|0
1723059300000|2024-08-07 19:35:00|11.28|9.48|11.27|9.47|11.31|9.51|11.17|9.37|0
1723059600000|2024-08-07 19:40:00|11.26|9.46|11.37|9.57|11.4|9.6|11.26|9.46|0
1723059900000|2024-08-07 19:45:00|11.36|9.56|11.28|9.48|11.37|9.57|11.26|9.46|0
1723060200000|2024-08-07 19:50:00|11.3|9.5|11.49|9.69|11.53|9.73|11.2|9.4|0
1723060500000|2024-08-07 19:55:00|11.47|9.67|11.59|9.79|11.71|9.91|11.36|9.56|0
1723060800000|2024-08-07 20:00:00|11.57|9.77|11.6|9.8|11.65|9.85|11.53|9.73|0
1723061100000|2024-08-07 20:05:00|11.59|9.79|11.54|9.74|11.6|9.8|11.53|9.73|0
1723061400000|2024-08-07 20:10:00|11.55|9.75|11.56|9.76|11.56|9.76|11.5|9.7|0
1723061700000|2024-08-07 20:15:00|11.65|9.65|11.69|9.69|11.71|9.71|11.65|9.65|0
1723062000000|2024-08-07 20:20:00|11.68|9.68|11.85|9.85|11.85|9.85|11.68|9.68|0
1723062300000|2024-08-07 20:25:00|11.84|9.84|11.88|9.88|11.93|9.93|11.83|9.83|0
1723062600000|2024-08-07 20:30:00|11.87|9.87|11.89|9.89|11.91|9.91|11.84|9.84|0
1723062900000|2024-08-07 20:35:00|11.88|9.88|11.83|9.83|11.88|9.88|11.83|9.83|0
1723063200000|2024-08-07 20:40:00|11.82|9.82|11.9|9.9|11.91|9.91|11.82|9.82|0
1723063500000|2024-08-07 20:45:00|11.91|9.91|11.98|9.98|12|10|11.89|9.89|0
1723063800000|2024-08-07 20:50:00|11.99|9.99|11.85|9.85|12.01|10.01|11.55|9.55|0
1723064100000|2024-08-07 20:55:00|11.86|9.86|12.01|10.01|12.08|10.08|11.85|9.85|0
1723064400000|2024-08-07 21:00:00|11.98|9.98|12.01|10.01|12.01|10.01|11.98|9.98|0
1723064700000|2024-08-07 21:05:00|12|10|11.99|9.99|12|10|11.98|9.98|0
1723065000000|2024-08-07 21:10:00|11.98|9.98|12.02|10.02|12.03|10.03|11.98|9.98|0
1723065300000|2024-08-07 21:15:00|12.01|10.01|11.93|9.93|12.01|10.01|11.91|9.91|0
1723065600000|2024-08-07 21:20:00|11.92|9.92|11.92|9.92|11.94|9.94|11.91|9.91|0
1723065900000|2024-08-07 21:25:00|11.91|9.91|11.93|9.93|11.93|9.93|11.91|9.91|0
1723066200000|2024-08-07 21:30:00|11.92|9.92|11.92|9.92|11.93|9.93|11.92|9.92|0
1723066500000|2024-08-07 21:35:00|11.93|9.93|11.92|9.92|11.93|9.93|11.92|9.92|0
1723067100000|2024-08-07 21:45:00|11.91|9.91|11.92|9.92|11.92|9.92|11.91|9.91|0
1723067700000|2024-08-07 21:55:00|11.91|9.91|11.91|9.91|11.93|9.93|11.91|9.91|0
1723068000000|2024-08-07 22:00:00|11.87|9.87|11.94|9.94|11.94|9.94|11.8|9.8|0
1723068300000|2024-08-07 22:05:00|11.93|9.93|11.86|9.86|11.94|9.94|11.86|9.86|0
1723068600000|2024-08-07 22:10:00|11.87|9.87|11.97|9.97|11.97|9.97|11.86|9.86|0
1723068900000|2024-08-07 22:15:00|11.96|9.96|11.85|9.85|11.96|9.96|11.84|9.84|0
1723069200000|2024-08-07 22:20:00|11.84|9.84|11.84|9.84|11.88|9.88|11.82|9.82|0
1723069500000|2024-08-07 22:25:00|11.85|9.85|11.77|9.77|11.85|9.85|11.76|9.76|0
1723069800000|2024-08-07 22:30:00|11.76|9.76|11.73|9.73|11.77|9.77|11.73|9.73|0
1723070100000|2024-08-07 22:35:00|11.74|9.74|11.76|9.76|11.8|9.8|11.73|9.73|0
1723070400000|2024-08-07 22:40:00|11.75|9.75|11.79|9.79|11.8|9.8|11.74|9.74|0
1723070700000|2024-08-07 22:45:00|11.8|9.8|11.88|9.88|11.89|9.89|11.79|9.79|0
1723071000000|2024-08-07 22:50:00|11.87|9.87|11.85|9.85|11.88|9.88|11.83|9.83|0
1723071300000|2024-08-07 22:55:00|11.86|9.86|11.82|9.82|11.86|9.86|11.76|9.76|0
1723071600000|2024-08-07 23:00:00|11.81|9.81|11.81|9.81|11.83|9.83|11.79|9.79|0
1723071900000|2024-08-07 23:05:00|11.8|9.8|11.89|9.89|11.9|9.9|11.8|9.8|0
1723072200000|2024-08-07 23:10:00|11.88|9.88|11.87|9.87|11.88|9.88|11.83|9.83|0
1723072500000|2024-08-07 23:15:00|11.88|9.88|11.87|9.87|11.89|9.89|11.87|9.87|0
1723072800000|2024-08-07 23:20:00|11.88|9.88|11.97|9.97|11.97|9.97|11.87|9.87|0
1723073100000|2024-08-07 23:25:00|12.01|10.01|12.07|10.07|12.1|10.1|12|10|0
1723073400000|2024-08-07 23:30:00|12.08|10.08|12.1|10.1|12.17|10.17|12.04|10.04|0
1723073700000|2024-08-07 23:35:00|12.11|10.11|12.28|10.28|12.3|10.3|12.1|10.1|0
1723074000000|2024-08-07 23:40:00|12.27|10.27|12.2|10.2|12.29|10.29|12.19|10.19|0
1723074300000|2024-08-07 23:45:00|12.21|10.21|12.08|10.08|12.21|10.21|12.06|10.06|0
1723074600000|2024-08-07 23:50:00|12.07|10.07|12.12|10.12|12.12|10.12|12.06|10.06|0
1723074900000|2024-08-07 23:55:00|12.1|10.1|11.99|9.99|12.14|10.14|11.99|9.99|0
1723075200000|2024-08-08 00:00:00|11.98|9.98|11.86|9.86|12.03|10.03|11.83|9.83|0
1723075500000|2024-08-08 00:05:00|11.85|9.85|11.85|9.85|11.89|9.89|11.82|9.82|0
1723075800000|2024-08-08 00:10:00|11.86|9.86|11.92|9.92|11.92|9.92|11.85|9.85|0
1723076100000|2024-08-08 00:15:00|11.82|10.02|11.63|9.83|11.82|10.02|11.63|9.83|0
1723076400000|2024-08-08 00:20:00|11.61|9.81|11.66|9.86|11.69|9.89|11.59|9.79|0
1723076700000|2024-08-08 00:25:00|11.65|9.85|12.06|10.26|12.09|10.29|11.61|9.81|0
1723077000000|2024-08-08 00:30:00|12.07|10.27|12.07|10.27|12.08|10.28|11.97|10.17|0
1723077300000|2024-08-08 00:35:00|12.08|10.28|12.17|10.37|12.19|10.39|12.08|10.28|0
1723077600000|2024-08-08 00:40:00|12.16|10.36|12.18|10.38|12.22|10.42|12.1|10.3|0
1723077900000|2024-08-08 00:45:00|12.19|10.39|12.19|10.39|12.23|10.43|12.17|10.37|0
1723078200000|2024-08-08 00:50:00|12.2|10.4|12.26|10.46|12.3|10.5|12.14|10.34|0
1723078500000|2024-08-08 00:55:00|12.27|10.47|12.24|10.44|12.31|10.51|12.22|10.42|0
1723078800000|2024-08-08 01:00:00|12.23|10.43|12.18|10.38|12.27|10.47|12.17|10.37|0
1723079100000|2024-08-08 01:05:00|12.17|10.37|12.18|10.38|12.18|10.38|12.13|10.33|0
1723079400000|2024-08-08 01:10:00|12.17|10.37|12.14|10.34|12.18|10.38|12.13|10.33|0
1723079700000|2024-08-08 01:15:00|12.13|10.33|12.04|10.24|12.15|10.35|12.02|10.22|0
1723080000000|2024-08-08 01:20:00|12.03|10.23|12.06|10.26|12.09|10.29|12.01|10.21|0
1723080300000|2024-08-08 01:25:00|12.05|10.25|12.03|10.23|12.05|10.25|12.01|10.21|0
1723080600000|2024-08-08 01:30:00|12.02|10.22|12.08|10.28|12.11|10.31|12.01|10.21|0
1723080900000|2024-08-08 01:35:00|12.09|10.29|12.09|10.29|12.11|10.31|12.07|10.27|0
1723081200000|2024-08-08 01:40:00|12.08|10.28|12.12|10.32|12.13|10.33|12.07|10.27|0
1723081500000|2024-08-08 01:45:00|12.13|10.33|12.1|10.3|12.15|10.35|12.09|10.29|0
1723081800000|2024-08-08 01:50:00|12.11|10.31|12.01|10.21|12.13|10.33|12|10.2|0
1723082100000|2024-08-08 01:55:00|12|10.2|12.02|10.22|12.03|10.23|12|10.2|0
1723082400000|2024-08-08 02:00:00|12.03|10.23|11.98|10.18|12.03|10.23|11.92|10.12|0
1723082700000|2024-08-08 02:05:00|11.97|10.17|11.92|10.12|11.99|10.19|11.87|10.07|0
1723083000000|2024-08-08 02:10:00|11.93|10.13|11.89|10.09|11.95|10.15|11.89|10.09|0
1723083300000|2024-08-08 02:15:00|11.9|10.1|11.66|9.86|11.92|10.12|11.64|9.84|0
1723083600000|2024-08-08 02:20:00|11.67|9.87|11.61|9.81|11.67|9.87|11.61|9.81|0
1723083900000|2024-08-08 02:25:00|11.62|9.82|11.66|9.86|11.66|9.86|11.62|9.82|0
1723084200000|2024-08-08 02:30:00|11.67|9.87|11.68|9.88|11.7|9.9|11.64|9.84|0
1723084500000|2024-08-08 02:35:00|11.67|9.87|11.64|9.84|11.68|9.88|11.61|9.81|0
1723084800000|2024-08-08 02:40:00|11.63|9.83|11.65|9.85|11.67|9.87|11.62|9.82|0
1723085100000|2024-08-08 02:45:00|11.64|9.84|11.64|9.84|11.67|9.87|11.64|9.84|0
1723085400000|2024-08-08 02:50:00|11.63|9.83|11.64|9.84|11.65|9.85|11.61|9.81|0
1723085700000|2024-08-08 02:55:00|11.65|9.85|11.63|9.83|11.65|9.85|11.61|9.81|0
1723086000000|2024-08-08 03:00:00|11.62|9.82|11.47|9.67|11.62|9.82|11.46|9.66|0
1723086300000|2024-08-08 03:05:00|11.48|9.68|11.48|9.68|11.49|9.69|11.47|9.67|0
1723086600000|2024-08-08 03:10:00|11.47|9.67|11.46|9.66|11.51|9.71|11.46|9.66|0
1723086900000|2024-08-08 03:15:00|11.47|9.67|11.48|9.68|11.48|9.68|11.46|9.66|0
1723087200000|2024-08-08 03:20:00|11.47|9.67|11.42|9.62|11.47|9.67|11.39|9.59|0
1723087500000|2024-08-08 03:25:00|11.43|9.63|11.42|9.62|11.43|9.63|11.39|9.59|0
1723087800000|2024-08-08 03:30:00|11.41|9.61|11.41|9.61|11.42|9.62|11.39|9.59|0
1723088100000|2024-08-08 03:35:00|11.4|9.6|11.41|9.61|11.43|9.63|11.39|9.59|0
1723088400000|2024-08-08 03:40:00|11.4|9.6|11.4|9.6|11.42|9.62|11.39|9.59|0
1723088700000|2024-08-08 03:45:00|11.41|9.61|11.39|9.59|11.41|9.61|11.37|9.57|0
1723089000000|2024-08-08 03:50:00|11.38|9.58|11.42|9.62|11.46|9.66|11.37|9.57|0
1723089300000|2024-08-08 03:55:00|11.41|9.61|11.51|9.71|11.57|9.77|11.41|9.61|0
1723089600000|2024-08-08 04:00:00|11.5|9.7|11.58|9.78|11.58|9.78|11.48|9.68|0
1723089900000|2024-08-08 04:05:00|11.61|9.81|11.57|9.77|11.64|9.84|11.55|9.75|0
1723090200000|2024-08-08 04:10:00|11.56|9.76|11.52|9.72|11.56|9.76|11.49|9.69|0
1723090500000|2024-08-08 04:15:00|11.53|9.73|11.48|9.68|11.54|9.74|11.44|9.64|0
1723090800000|2024-08-08 04:20:00|11.49|9.69|11.49|9.69|11.49|9.69|11.46|9.66|0
1723091100000|2024-08-08 04:25:00|11.48|9.68|11.55|9.75|11.58|9.78|11.47|9.67|0
1723091400000|2024-08-08 04:30:00|11.57|9.77|11.56|9.76|11.58|9.78|11.52|9.72|0
1723091700000|2024-08-08 04:35:00|11.57|9.77|11.63|9.83|11.66|9.86|11.54|9.74|0
1723092000000|2024-08-08 04:40:00|11.65|9.85|11.63|9.83|11.66|9.86|11.6|9.8|0
1723092300000|2024-08-08 04:45:00|11.62|9.82|11.65|9.85|11.67|9.87|11.61|9.81|0
1723092600000|2024-08-08 04:50:00|11.66|9.86|11.61|9.81|11.66|9.86|11.59|9.79|0
1723092900000|2024-08-08 04:55:00|11.62|9.82|11.56|9.76|11.62|9.82|11.54|9.74|0
1723093200000|2024-08-08 05:00:00|11.55|9.75|11.51|9.71|11.57|9.77|11.47|9.67|0
1723093500000|2024-08-08 05:05:00|11.5|9.7|11.5|9.7|11.54|9.74|11.47|9.67|0
1723093800000|2024-08-08 05:10:00|11.49|9.69|11.51|9.71|11.52|9.72|11.46|9.66|0
1723094100000|2024-08-08 05:15:00|11.5|9.7|11.55|9.75|11.6|9.8|11.49|9.69|0
1723094400000|2024-08-08 05:20:00|11.57|9.77|11.58|9.78|11.61|9.81|11.56|9.76|0
1723094700000|2024-08-08 05:25:00|11.56|9.76|11.57|9.77|11.59|9.79|11.54|9.74|0
1723095000000|2024-08-08 05:30:00|11.56|9.76|11.57|9.77|11.57|9.77|11.52|9.72|0
1723095300000|2024-08-08 05:35:00|11.58|9.78|11.7|9.9|11.7|9.9|11.55|9.75|0
1723095600000|2024-08-08 05:40:00|11.71|9.91|11.67|9.87|11.75|9.95|11.61|9.81|0
1723095900000|2024-08-08 05:45:00|11.68|9.88|11.64|9.84|11.68|9.88|11.61|9.81|0
1723096200000|2024-08-08 05:50:00|11.65|9.85|11.71|9.91|11.71|9.91|11.64|9.84|0
1723096500000|2024-08-08 05:55:00|11.7|9.9|11.74|9.94|11.74|9.94|11.66|9.86|0
1723096800000|2024-08-08 06:00:00|11.72|9.92|11.74|9.94|11.78|9.98|11.68|9.88|0
1723097100000|2024-08-08 06:05:00|11.73|9.93|11.68|9.88|11.74|9.94|11.67|9.87|0
1723097400000|2024-08-08 06:10:00|11.67|9.87|11.64|9.84|11.68|9.88|11.59|9.79|0
1723097700000|2024-08-08 06:15:00|11.66|9.86|11.52|9.72|11.66|9.86|11.52|9.72|0
1723098000000|2024-08-08 06:20:00|11.5|9.7|11.38|9.58|11.5|9.7|11.38|9.58|0
1723098300000|2024-08-08 06:25:00|11.39|9.59|11.41|9.61|11.46|9.66|11.37|9.57|0
1723098600000|2024-08-08 06:30:00|11.43|9.63|11.41|9.61|11.44|9.64|11.39|9.59|0
1723098900000|2024-08-08 06:35:00|11.4|9.6|11.42|9.62|11.46|9.66|11.4|9.6|0
1723099200000|2024-08-08 06:40:00|11.43|9.63|11.45|9.65|11.48|9.68|11.41|9.61|0
1723099500000|2024-08-08 06:45:00|11.46|9.66|11.47|9.67|11.54|9.74|11.46|9.66|0
1723099800000|2024-08-08 06:50:00|11.48|9.68|11.45|9.65|11.48|9.68|11.43|9.63|0
1723100100000|2024-08-08 06:55:00|11.44|9.64|11.41|9.61|11.44|9.64|11.39|9.59|0
1723100400000|2024-08-08 07:00:00|11.4|9.6|11.7|9.9|11.9|10.1|11.4|9.6|0
1723100700000|2024-08-08 07:05:00|11.69|9.89|11.55|9.75|11.69|9.89|11.54|9.74|0
1723101000000|2024-08-08 07:10:00|11.56|9.76|11.66|9.86|11.68|9.88|11.56|9.76|0
1723101300000|2024-08-08 07:15:00|11.67|9.87|11.65|9.85|11.72|9.92|11.62|9.82|0
1723101600000|2024-08-08 07:20:00|11.66|9.86|11.76|9.96|11.77|9.97|11.65|9.85|0
1723101900000|2024-08-08 07:25:00|11.75|9.95|11.85|10.05|11.9|10.1|11.75|9.95|0
1723102200000|2024-08-08 07:30:00|11.86|10.06|11.96|10.16|12.02|10.22|11.63|9.83|0
1723102500000|2024-08-08 07:35:00|11.95|10.15|11.9|10.1|11.99|10.19|11.9|10.1|0
1723102800000|2024-08-08 07:40:00|11.91|10.11|12.41|10.61|12.41|10.61|11.78|9.98|0
1723103100000|2024-08-08 07:45:00|12.4|10.6|12.3|10.5|12.41|10.61|12.28|10.48|0
1723103400000|2024-08-08 07:50:00|12.31|10.51|12.36|10.56|12.4|10.6|12.27|10.47|0
1723103700000|2024-08-08 07:55:00|12.35|10.55|12.33|10.53|12.38|10.58|12.29|10.49|0
1723104000000|2024-08-08 08:00:00|12.34|10.54|12.24|10.44|12.36|10.56|12.22|10.42|0
1723104300000|2024-08-08 08:05:00|12.26|10.46|12.15|10.35|12.35|10.55|12.08|10.28|0
1723104600000|2024-08-08 08:10:00|12.14|10.34|12.09|10.29|12.21|10.41|12.08|10.28|0
1723104900000|2024-08-08 08:15:00|12.1|10.3|12.07|10.27|12.14|10.34|12.05|10.25|0
1723105200000|2024-08-08 08:20:00|12.08|10.28|12.17|10.37|12.17|10.37|12.07|10.27|0
1723105500000|2024-08-08 08:25:00|12.18|10.38|12.18|10.38|12.19|10.39|12.11|10.31|0
1723105800000|2024-08-08 08:30:00|12.19|10.39|12.1|10.3|12.19|10.39|12.1|10.3|0
1723106100000|2024-08-08 08:35:00|12.11|10.31|12.11|10.31|12.12|10.32|12.06|10.26|0
1723106400000|2024-08-08 08:40:00|12.1|10.3|12|10.2|12.14|10.34|11.99|10.19|0
1723106700000|2024-08-08 08:45:00|12.01|10.21|11.92|10.12|12.01|10.21|11.92|10.12|0
1723107000000|2024-08-08 08:50:00|11.93|10.13|11.91|10.11|11.95|10.15|11.88|10.08|0
1723107300000|2024-08-08 08:55:00|11.92|10.12|11.85|10.05|12.02|10.22|11.84|10.04|0
1723107600000|2024-08-08 09:00:00|11.84|10.04|11.83|10.03|11.86|10.06|11.77|9.97|0
1723107900000|2024-08-08 09:05:00|11.82|10.02|11.86|10.06|11.96|10.16|11.8|10|0
1723108200000|2024-08-08 09:10:00|11.87|10.07|11.85|10.05|11.89|10.09|11.85|10.05|0
1723108500000|2024-08-08 09:15:00|11.84|10.04|11.87|10.07|11.9|10.1|11.83|10.03|0
1723108800000|2024-08-08 09:20:00|11.88|10.08|11.94|10.14|11.95|10.15|11.86|10.06|0
1723109100000|2024-08-08 09:25:00|11.93|10.13|11.93|10.13|11.95|10.15|11.91|10.11|0
1723109400000|2024-08-08 09:30:00|11.94|10.14|11.79|9.99|11.95|10.15|11.79|9.99|0
1723109700000|2024-08-08 09:35:00|11.8|10|11.84|10.04|11.87|10.07|11.79|9.99|0
1723110000000|2024-08-08 09:40:00|11.85|10.05|12.13|10.33|12.13|10.33|11.73|9.93|0
1723110300000|2024-08-08 09:45:00|12.12|10.32|12.21|10.41|12.21|10.41|12.12|10.32|0
1723110600000|2024-08-08 09:50:00|12.23|10.43|12.16|10.36|12.29|10.49|11.95|10.15|0
1723110900000|2024-08-08 09:55:00|12.15|10.35|12.17|10.37|12.18|10.38|12.13|10.33|0
1723111200000|2024-08-08 10:00:00|12.16|10.36|12.21|10.41|12.22|10.42|12.11|10.31|0
1723111500000|2024-08-08 10:05:00|12.22|10.42|12.19|10.39|12.27|10.47|12.17|10.37|0
1723111800000|2024-08-08 10:10:00|12.18|10.38|12.07|10.27|12.19|10.39|12.06|10.26|0
1723112100000|2024-08-08 10:15:00|12.06|10.26|12.01|10.21|12.18|10.38|12|10.2|0
1723112400000|2024-08-08 10:20:00|12.02|10.22|11.97|10.17|12.02|10.22|11.96|10.16|0
1723112700000|2024-08-08 10:25:00|11.96|10.16|12.03|10.23|12.1|10.3|11.95|10.15|0
1723113000000|2024-08-08 10:30:00|12.02|10.22|11.99|10.19|12.06|10.26|11.98|10.18|0
1723113300000|2024-08-08 10:35:00|12.01|10.21|12.03|10.23|12.04|10.24|11.99|10.19|0
1723113600000|2024-08-08 10:40:00|12.02|10.22|12.04|10.24|12.05|10.25|11.99|10.19|0
1723113900000|2024-08-08 10:45:00|12.03|10.23|11.93|10.13|12.03|10.23|11.9|10.1|0
1723114200000|2024-08-08 10:50:00|11.92|10.12|11.96|10.16|11.98|10.18|11.89|10.09|0
1723114500000|2024-08-08 10:55:00|11.95|10.15|11.95|10.15|12.01|10.21|11.93|10.13|0
1723114800000|2024-08-08 11:00:00|11.97|10.17|11.99|10.19|12.03|10.23|11.94|10.14|0
1723115100000|2024-08-08 11:05:00|11.98|10.18|11.93|10.13|11.98|10.18|11.93|10.13|0
1723115400000|2024-08-08 11:10:00|11.92|10.12|11.81|10.01|12.12|10.32|11.78|9.98|0
1723115700000|2024-08-08 11:15:00|11.82|10.02|11.65|9.85|11.82|10.02|11.48|9.68|0
1723116000000|2024-08-08 11:20:00|11.66|9.86|11.71|9.91|11.75|9.95|11.66|9.86|0
1723116300000|2024-08-08 11:25:00|11.72|9.92|11.73|9.93|11.74|9.94|11.7|9.9|0
1723116600000|2024-08-08 11:30:00|11.75|9.95|11.7|9.9|11.77|9.97|11.7|9.9|0
1723116900000|2024-08-08 11:35:00|11.69|9.89|11.7|9.9|11.74|9.94|11.68|9.88|0
1723117200000|2024-08-08 11:40:00|11.69|9.89|11.65|9.85|11.71|9.91|11.65|9.85|0
1723117500000|2024-08-08 11:45:00|11.66|9.86|11.65|9.85|11.69|9.89|11.62|9.82|0
1723117800000|2024-08-08 11:50:00|11.64|9.84|11.64|9.84|11.66|9.86|11.59|9.79|0
1723118100000|2024-08-08 11:55:00|11.65|9.85|11.62|9.82|11.67|9.87|11.62|9.82|0
1723118400000|2024-08-08 12:00:00|11.63|9.83|11.53|9.73|11.64|9.84|11.48|9.68|0
1723118700000|2024-08-08 12:05:00|11.52|9.72|11.5|9.7|11.54|9.74|11.49|9.69|0
1723119000000|2024-08-08 12:10:00|11.51|9.71|11.48|9.68|11.53|9.73|11.47|9.67|0
1723119300000|2024-08-08 12:15:00|11.49|9.69|11.53|9.73|11.53|9.73|11.47|9.67|0
1723119600000|2024-08-08 12:20:00|11.52|9.72|11.57|9.77|11.59|9.79|11.5|9.7|0
1723119900000|2024-08-08 12:25:00|11.58|9.78|11.59|9.79|11.67|9.87|11.47|9.67|0
1723120200000|2024-08-08 12:30:00|11.6|9.8|11.03|9.23|11.92|10.12|11.01|9.21|0
1723120500000|2024-08-08 12:35:00|11.02|9.22|10.71|8.91|11.13|9.33|10.66|8.86|0
1723120800000|2024-08-08 12:40:00|10.73|8.93|10.71|8.91|10.73|8.93|10.63|8.83|0
1723121100000|2024-08-08 12:45:00|10.72|8.92|10.89|9.09|10.91|9.11|10.68|8.88|0
1723121400000|2024-08-08 12:50:00|10.88|9.08|10.78|8.98|10.9|9.1|10.74|8.94|0
1723121700000|2024-08-08 12:55:00|10.8|9|10.88|9.08|10.89|9.09|10.79|8.99|0
1723122000000|2024-08-08 13:00:00|10.86|9.06|10.59|8.79|10.93|9.13|10.56|8.76|0
1723122300000|2024-08-08 13:05:00|10.6|8.8|10.58|8.78|10.65|8.85|10.55|8.75|0
1723122600000|2024-08-08 13:10:00|10.56|8.76|10.55|8.75|10.59|8.79|10.54|8.74|0
1723122900000|2024-08-08 13:15:00|10.56|8.76|10.44|8.64|10.57|8.77|10.4|8.6|0
1723123200000|2024-08-08 13:20:00|10.45|8.65|10.47|8.67|10.5|8.7|10.45|8.65|0
1723123500000|2024-08-08 13:25:00|10.48|8.68|10.45|8.65|10.51|8.71|10.45|8.65|0
1723123800000|2024-08-08 13:30:00|10.46|8.66|10.46|8.66|10.55|8.75|10.4|8.6|0
1723124100000|2024-08-08 13:35:00|10.45|8.65|10.51|8.71|10.58|8.78|10.4|8.6|0
1723124400000|2024-08-08 13:40:00|10.53|8.73|10.51|8.71|10.86|9.06|10.36|8.56|0
1723124700000|2024-08-08 13:45:00|10.5|8.7|10.61|8.81|10.65|8.85|10.42|8.62|0
1723125000000|2024-08-08 13:50:00|10.59|8.79|10.35|8.55|10.72|8.92|10.33|8.53|0
1723125300000|2024-08-08 13:55:00|10.37|8.57|10.32|8.52|10.89|9.09|10.3|8.5|0
1723125600000|2024-08-08 14:00:00|10.33|8.53|10.17|8.37|10.37|8.57|10.04|8.24|0
1723125900000|2024-08-08 14:05:00|10.16|8.36|10.2|8.4|10.31|8.51|10.15|8.35|0
1723126200000|2024-08-08 14:10:00|10.21|8.41|10.16|8.36|10.27|8.47|10.15|8.35|0
1723126500000|2024-08-08 14:15:00|10.15|8.35|10.14|8.34|10.18|8.38|10.07|8.27|0
1723126800000|2024-08-08 14:20:00|10.13|8.33|10.06|8.26|10.21|8.41|10.06|8.26|0
1723127100000|2024-08-08 14:25:00|10.07|8.27|9.95|8.15|10.09|8.29|9.93|8.13|0
1723127400000|2024-08-08 14:30:00|9.94|8.14|9.97|8.17|10.03|8.23|9.94|8.14|0
1723127700000|2024-08-08 14:35:00|9.98|8.18|9.95|8.15|10|8.2|9.9|8.1|0
1723128000000|2024-08-08 14:40:00|9.96|8.16|10.03|8.23|10.03|8.23|9.92|8.12|0
1723128300000|2024-08-08 14:45:00|10.02|8.22|10.13|8.33|10.38|8.58|9.96|8.16|0
1723128600000|2024-08-08 14:50:00|10.12|8.32|10.17|8.37|10.19|8.39|10.1|8.3|0
1723128900000|2024-08-08 14:55:00|10.18|8.38|10.13|8.33|10.21|8.41|10.12|8.32|0
1723129200000|2024-08-08 15:00:00|10.14|8.34|10.16|8.36|10.21|8.41|10.14|8.34|0
1723129500000|2024-08-08 15:05:00|10.15|8.35|10.16|8.36|10.21|8.41|10.12|8.32|0
1723129800000|2024-08-08 15:10:00|10.15|8.35|10.33|8.53|10.35|8.55|10.15|8.35|0
1723130100000|2024-08-08 15:15:00|10.35|8.55|10.35|8.55|10.37|8.57|10.29|8.49|0
1723130400000|2024-08-08 15:20:00|10.34|8.54|10.16|8.36|10.34|8.54|10.15|8.35|0
1723130700000|2024-08-08 15:25:00|10.17|8.37|10.16|8.36|10.22|8.42|10.09|8.29|0
1723131000000|2024-08-08 15:30:00|10.17|8.37|10.14|8.34|10.17|8.37|10.09|8.29|0
1723131300000|2024-08-08 15:35:00|10.15|8.35|10.19|8.39|10.21|8.41|10.13|8.33|0
1723131600000|2024-08-08 15:40:00|10.2|8.4|10.22|8.42|10.25|8.45|10.19|8.39|0
1723131900000|2024-08-08 15:45:00|10.21|8.41|10.28|8.48|10.29|8.49|10.21|8.41|0
1723132200000|2024-08-08 15:50:00|10.27|8.47|10.17|8.37|10.29|8.49|10.16|8.36|0
1723132500000|2024-08-08 15:55:00|10.16|8.36|10.18|8.38|10.19|8.39|10.13|8.33|0
1723132800000|2024-08-08 16:00:00|10.19|8.39|10.08|8.28|10.19|8.39|10.08|8.28|0
1723133100000|2024-08-08 16:05:00|10.04|8.24|10.02|8.22|10.04|8.24|10|8.2|0
1723133400000|2024-08-08 16:10:00|10.04|8.24|10.08|8.28|10.11|8.31|10|8.2|0
1723133700000|2024-08-08 16:15:00|10.07|8.27|10.08|8.28|10.13|8.33|10.06|8.26|0
1723134000000|2024-08-08 16:20:00|10.07|8.27|10.05|8.25|10.07|8.27|10.03|8.23|0
1723134300000|2024-08-08 16:25:00|10.04|8.24|10.08|8.28|10.1|8.3|10.02|8.22|0
1723134600000|2024-08-08 16:30:00|10.09|8.29|10.66|8.26|10.7|8.41|10.09|8.05|0
1723134900000|2024-08-08 16:35:00|10.67|8.27|10.76|8.36|10.78|8.38|10.66|8.26|0
1723135200000|2024-08-08 16:40:00|10.75|8.35|10.71|8.31|10.79|8.39|10.7|8.3|0
1723135500000|2024-08-08 16:45:00|10.72|8.32|10.61|8.21|10.72|8.32|10.61|8.21|0
1723135800000|2024-08-08 16:50:00|10.62|8.22|10.28|8.48|10.63|8.58|10.26|8.2|0
1723136100000|2024-08-08 16:55:00|10.27|8.47|10.32|8.52|10.36|8.56|10.25|8.45|0
1723136400000|2024-08-08 17:00:00|10.31|8.51|10.4|8.6|10.44|8.64|10.29|8.49|0
1723136700000|2024-08-08 17:05:00|10.39|8.59|10.33|8.53|10.48|8.68|10.33|8.53|0
1723137000000|2024-08-08 17:10:00|10.32|8.52|10.29|8.49|10.34|8.54|10.27|8.47|0
1723137300000|2024-08-08 17:15:00|10.28|8.48|10.16|8.36|10.3|8.5|10.16|8.36|0
1723137600000|2024-08-08 17:20:00|10.15|8.35|10.17|8.37|10.17|8.37|10.11|8.31|0
1723137900000|2024-08-08 17:25:00|10.16|8.36|10.03|8.23|10.16|8.36|10.03|8.23|0
1723138200000|2024-08-08 17:30:00|10.04|8.24|10.23|8.43|10.4|8.6|9.97|8.17|0
1723138500000|2024-08-08 17:35:00|10.24|8.44|10.24|8.44|10.3|8.5|10.23|8.43|0
1723138800000|2024-08-08 17:40:00|10.23|8.43|9.59|7.79|10.26|8.46|9.56|7.76|0
1723139100000|2024-08-08 17:45:00|9.6|7.8|9.57|7.77|9.6|7.8|9.55|7.75|0
1723139400000|2024-08-08 17:50:00|9.56|7.76|9.55|7.75|9.59|7.79|9.53|7.73|0
1723139700000|2024-08-08 17:55:00|9.56|7.76|9.56|7.76|9.6|7.8|9.56|7.76|0
1723140000000|2024-08-08 18:00:00|9.57|7.77|9.49|7.69|9.59|7.79|9.49|7.69|0
1723140300000|2024-08-08 18:05:00|9.5|7.7|9.51|7.71|9.52|7.72|9.45|7.65|0
1723140600000|2024-08-08 18:10:00|9.5|7.7|9.48|7.68|9.52|7.72|9.47|7.67|0
1723140900000|2024-08-08 18:15:00|9.5|7.7|9.44|7.64|9.5|7.7|9.43|7.63|0
1723141200000|2024-08-08 18:20:00|9.45|7.65|9.44|7.64|9.48|7.68|9.42|7.62|0
1723141500000|2024-08-08 18:25:00|9.45|7.65|9.54|7.74|9.59|7.79|9.45|7.65|0
1723141800000|2024-08-08 18:30:00|9.53|7.73|9.49|7.69|9.55|7.75|9.47|7.67|0
1723142100000|2024-08-08 18:35:00|9.5|7.7|9.57|7.77|9.57|7.77|9.48|7.68|0
1723142400000|2024-08-08 18:40:00|9.56|7.76|9.62|7.82|9.65|7.85|9.56|7.76|0
1723142700000|2024-08-08 18:45:00|9.63|7.83|9.57|7.77|9.63|7.83|9.55|7.75|0
1723143000000|2024-08-08 18:50:00|9.56|7.76|9.56|7.76|9.59|7.79|9.54|7.74|0
1723143300000|2024-08-08 18:55:00|9.57|7.77|9.57|7.77|9.57|7.77|9.52|7.72|0
1723143600000|2024-08-08 19:00:00|9.58|7.78|9.68|7.88|9.68|7.88|9.57|7.77|0
1723143900000|2024-08-08 19:05:00|9.69|7.89|9.54|7.74|9.71|7.91|9.53|7.73|0
1723144200000|2024-08-08 19:10:00|9.55|7.75|9.45|7.65|9.55|7.75|9.39|7.59|0
1723144500000|2024-08-08 19:15:00|9.46|7.66|9.47|7.67|9.49|7.69|9.42|7.62|0
1723144800000|2024-08-08 19:20:00|9.48|7.68|9.45|7.65|9.49|7.69|9.39|7.59|0
1723145100000|2024-08-08 19:25:00|9.46|7.66|9.57|7.77|9.57|7.77|9.43|7.63|0
1723145400000|2024-08-08 19:30:00|9.87|7.47|9.91|7.51|9.98|7.58|9.84|7.44|0
1723145700000|2024-08-08 19:35:00|9.92|7.52|9.78|7.38|10.18|7.78|9.75|7.35|0
1723146000000|2024-08-08 19:40:00|9.76|7.36|9.58|7.18|9.77|7.37|9.57|7.17|0
1723146300000|2024-08-08 19:45:00|9.59|7.19|9.64|7.24|9.69|7.29|9.59|7.19|0
1723146600000|2024-08-08 19:50:00|9.65|7.25|9.66|7.26|9.7|7.3|9.59|7.19|0
1723146900000|2024-08-08 19:55:00|9.69|7.29|9.59|7.19|9.74|7.34|9.52|7.12|0
1723147200000|2024-08-08 20:00:00|9.57|7.17|9.56|7.16|9.9|7.5|9.43|7.03|0
1723147500000|2024-08-08 20:05:00|9.54|7.14|9.3|7.5|9.57|7.51|9.26|7.14|0
1723147800000|2024-08-08 20:10:00|9.29|7.49|9.31|7.51|9.32|7.52|9.27|7.47|0
1723148100000|2024-08-08 20:15:00|9.41|7.41|9.37|7.37|9.42|7.42|9.37|7.37|0
1723148400000|2024-08-08 20:20:00|9.36|7.36|9.32|7.32|9.37|7.37|9.3|7.3|0
1723148700000|2024-08-08 20:25:00|9.31|7.31|9.35|7.35|9.35|7.35|9.27|7.27|0
1723149000000|2024-08-08 20:30:00|9.34|7.34|9.32|7.32|9.35|7.35|9.31|7.31|0
1723149300000|2024-08-08 20:35:00|9.33|7.33|9.33|7.33|9.35|7.35|9.31|7.31|0
1723149600000|2024-08-08 20:40:00|9.32|7.32|9.33|7.33|9.34|7.34|9.32|7.32|0
1723149900000|2024-08-08 20:45:00|9.34|7.34|9.35|7.35|9.36|7.36|9.33|7.33|0
1723150200000|2024-08-08 20:50:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1723150500000|2024-08-08 20:55:00|9.33|7.33|9.37|7.37|9.37|7.37|9.33|7.33|0
1723150800000|2024-08-08 21:00:00|9.35|7.35|9.37|7.37|9.37|7.37|9.35|7.35|0
1723151100000|2024-08-08 21:05:00|9.38|7.38|9.38|7.38|9.38|7.38|9.37|7.37|0
1723151400000|2024-08-08 21:10:00|9.37|7.37|9.39|7.39|9.39|7.39|9.37|7.37|0
1723151700000|2024-08-08 21:15:00|9.38|7.38|9.38|7.38|9.38|7.38|9.38|7.38|0
1723152000000|2024-08-08 21:20:00|9.37|7.37|9.37|7.37|9.38|7.38|9.37|7.37|0
1723152300000|2024-08-08 21:25:00|9.36|7.36|9.36|7.36|9.37|7.37|9.36|7.36|0
1723152600000|2024-08-08 21:30:00|9.37|7.37|9.37|7.37|9.37|7.37|9.36|7.36|0
1723152900000|2024-08-08 21:35:00|9.38|7.38|9.38|7.38|9.38|7.38|9.37|7.37|0
1723153500000|2024-08-08 21:45:00|9.39|7.39|9.38|7.38|9.39|7.39|9.38|7.38|0
1723153800000|2024-08-08 21:50:00|9.39|7.39|9.39|7.39|9.39|7.39|9.38|7.38|0
1723154100000|2024-08-08 21:55:00|9.38|7.38|9.38|7.38|9.39|7.39|9.38|7.38|0
1723154400000|2024-08-08 22:00:00|9.41|7.41|9.35|7.35|9.41|7.41|9.31|7.31|0
1723154700000|2024-08-08 22:05:00|9.34|7.34|9.41|7.41|9.42|7.42|9.34|7.34|0
1723155000000|2024-08-08 22:10:00|9.4|7.4|9.41|7.41|9.42|7.42|9.39|7.39|0
1723155300000|2024-08-08 22:15:00|9.42|7.42|9.42|7.42|9.44|7.44|9.41|7.41|0
1723155600000|2024-08-08 22:20:00|9.43|7.43|9.38|7.38|9.43|7.43|9.38|7.38|0
1723155900000|2024-08-08 22:25:00|9.37|7.37|9.37|7.37|9.39|7.39|9.37|7.37|0
1723156200000|2024-08-08 22:30:00|9.36|7.36|9.37|7.37|9.37|7.37|9.35|7.35|0
1723156500000|2024-08-08 22:35:00|9.36|7.36|9.38|7.38|9.38|7.38|9.36|7.36|0
1723156800000|2024-08-08 22:40:00|9.39|7.39|9.38|7.38|9.41|7.41|9.38|7.38|0
1723157100000|2024-08-08 22:45:00|9.39|7.39|9.41|7.41|9.42|7.42|9.38|7.38|0
1723157400000|2024-08-08 22:50:00|9.4|7.4|9.4|7.4|9.41|7.41|9.4|7.4|0
1723157700000|2024-08-08 22:55:00|9.39|7.39|9.36|7.36|9.4|7.4|9.36|7.36|0
1723158000000|2024-08-08 23:00:00|9.35|7.35|9.33|7.33|9.36|7.36|9.33|7.33|0
1723158300000|2024-08-08 23:05:00|9.34|7.34|9.31|7.31|9.35|7.35|9.29|7.29|0
1723158600000|2024-08-08 23:10:00|9.3|7.3|9.26|7.26|9.3|7.3|9.23|7.23|0
1723158900000|2024-08-08 23:15:00|9.25|7.25|9.28|7.28|9.3|7.3|9.25|7.25|0
1723159200000|2024-08-08 23:20:00|9.27|7.27|9.36|7.36|9.37|7.37|9.27|7.27|0
1723159500000|2024-08-08 23:25:00|9.35|7.35|9.36|7.36|9.38|7.38|9.34|7.34|0
1723159800000|2024-08-08 23:30:00|9.35|7.35|9.34|7.34|9.36|7.36|9.33|7.33|0
1723160100000|2024-08-08 23:35:00|9.33|7.33|9.34|7.34|9.35|7.35|9.32|7.32|0
1723160400000|2024-08-08 23:40:00|9.35|7.35|9.31|7.31|9.35|7.35|9.3|7.3|0
1723160700000|2024-08-08 23:45:00|9.3|7.3|9.25|7.25|9.31|7.31|9.25|7.25|0
1723161000000|2024-08-08 23:50:00|9.26|7.26|9.26|7.26|9.29|7.29|9.26|7.26|0
1723161300000|2024-08-08 23:55:00|9.27|7.27|9.28|7.28|9.29|7.29|9.26|7.26|0
1723161600000|2024-08-09 00:00:00|9.31|7.31|9.38|7.38|9.38|7.38|9.31|7.31|0
1723161900000|2024-08-09 00:05:00|9.39|7.39|9.36|7.36|9.4|7.4|9.34|7.34|0
1723162200000|2024-08-09 00:10:00|9.35|7.35|9.4|7.4|9.41|7.41|9.35|7.35|0
1723162500000|2024-08-09 00:15:00|9.3|7.5|9.3|7.5|9.32|7.52|9.29|7.49|0
1723162800000|2024-08-09 00:20:00|9.29|7.49|9.33|7.53|9.35|7.55|9.29|7.49|0
1723163100000|2024-08-09 00:25:00|9.34|7.54|9.45|7.65|9.45|7.65|9.33|7.53|0
1723163400000|2024-08-09 00:30:00|9.47|7.67|9.47|7.67|9.49|7.69|9.43|7.63|0
1723163700000|2024-08-09 00:35:00|9.46|7.66|9.47|7.67|9.47|7.67|9.44|7.64|0
1723164000000|2024-08-09 00:40:00|9.46|7.66|9.48|7.68|9.54|7.74|9.46|7.66|0
1723164300000|2024-08-09 00:45:00|9.49|7.69|9.44|7.64|9.49|7.69|9.43|7.63|0
1723164600000|2024-08-09 00:50:00|9.43|7.63|9.41|7.61|9.43|7.63|9.4|7.6|0
1723164900000|2024-08-09 00:55:00|9.42|7.62|9.44|7.64|9.44|7.64|9.41|7.61|0
1723165200000|2024-08-09 01:00:00|9.43|7.63|9.4|7.6|9.45|7.65|9.4|7.6|0
1723165500000|2024-08-09 01:05:00|9.41|7.61|9.42|7.62|9.42|7.62|9.39|7.59|0
1723165800000|2024-08-09 01:10:00|9.41|7.61|9.4|7.6|9.45|7.65|9.39|7.59|0
1723166100000|2024-08-09 01:15:00|9.41|7.61|9.44|7.64|9.44|7.64|9.39|7.59|0
1723166400000|2024-08-09 01:20:00|9.42|7.62|9.44|7.64|9.44|7.64|9.41|7.61|0
1723166700000|2024-08-09 01:25:00|9.42|7.62|9.42|7.62|9.44|7.64|9.4|7.6|0
1723167000000|2024-08-09 01:30:00|9.41|7.61|9.4|7.6|9.43|7.63|9.35|7.55|0
1723167300000|2024-08-09 01:35:00|9.39|7.59|9.36|7.56|9.4|7.6|9.35|7.55|0
1723167600000|2024-08-09 01:40:00|9.35|7.55|9.38|7.58|9.38|7.58|9.35|7.55|0
1723167900000|2024-08-09 01:45:00|9.39|7.59|9.37|7.57|9.39|7.59|9.36|7.56|0
1723168200000|2024-08-09 01:50:00|9.36|7.56|9.37|7.57|9.39|7.59|9.36|7.56|0
1723168500000|2024-08-09 01:55:00|9.36|7.56|9.37|7.57|9.38|7.58|9.33|7.53|0
1723168800000|2024-08-09 02:00:00|9.38|7.58|9.36|7.56|9.42|7.62|9.36|7.56|0
1723169100000|2024-08-09 02:05:00|9.37|7.57|9.35|7.55|9.37|7.57|9.33|7.53|0
1723169400000|2024-08-09 02:10:00|9.34|7.54|9.33|7.53|9.36|7.56|9.32|7.52|0
1723169700000|2024-08-09 02:15:00|9.34|7.54|9.36|7.56|9.36|7.56|9.33|7.53|0
1723170000000|2024-08-09 02:20:00|9.37|7.57|9.35|7.55|9.37|7.57|9.33|7.53|0
1723170300000|2024-08-09 02:25:00|9.36|7.56|9.33|7.53|9.36|7.56|9.31|7.51|0
1723170600000|2024-08-09 02:30:00|9.32|7.52|9.3|7.5|9.33|7.53|9.28|7.48|0
1723170900000|2024-08-09 02:35:00|9.31|7.51|9.32|7.52|9.32|7.52|9.29|7.49|0
1723171200000|2024-08-09 02:40:00|9.31|7.51|9.29|7.49|9.32|7.52|9.29|7.49|0
1723171500000|2024-08-09 02:45:00|9.3|7.5|9.28|7.48|9.3|7.5|9.28|7.48|0
1723171800000|2024-08-09 02:50:00|9.27|7.47|9.25|7.45|9.27|7.47|9.24|7.44|0
1723172100000|2024-08-09 02:55:00|9.26|7.46|9.25|7.45|9.26|7.46|9.24|7.44|0
1723172400000|2024-08-09 03:00:00|9.26|7.46|9.26|7.46|9.27|7.47|9.24|7.44|0
1723172700000|2024-08-09 03:05:00|9.27|7.47|9.27|7.47|9.27|7.47|9.25|7.45|0
1723173000000|2024-08-09 03:10:00|9.26|7.46|9.27|7.47|9.28|7.48|9.26|7.46|0
1723173300000|2024-08-09 03:15:00|9.28|7.48|9.28|7.48|9.29|7.49|9.27|7.47|0
1723173600000|2024-08-09 03:20:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1723173900000|2024-08-09 03:25:00|9.28|7.48|9.31|7.51|9.32|7.52|9.28|7.48|0
1723174200000|2024-08-09 03:30:00|9.3|7.5|9.29|7.49|9.31|7.51|9.28|7.48|0
1723174500000|2024-08-09 03:35:00|9.3|7.5|9.3|7.5|9.32|7.52|9.29|7.49|0
1723174800000|2024-08-09 03:40:00|9.31|7.51|9.33|7.53|9.33|7.53|9.3|7.5|0
1723175100000|2024-08-09 03:45:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1723175400000|2024-08-09 03:50:00|9.33|7.53|9.29|7.49|9.33|7.53|9.27|7.47|0
1723175700000|2024-08-09 03:55:00|9.3|7.5|9.28|7.48|9.3|7.5|9.27|7.47|0
1723176000000|2024-08-09 04:00:00|9.27|7.47|9.29|7.49|9.29|7.49|9.27|7.47|0
1723176300000|2024-08-09 04:05:00|9.3|7.5|9.25|7.45|9.3|7.5|9.23|7.43|0
1723176600000|2024-08-09 04:10:00|9.26|7.46|9.26|7.46|9.26|7.46|9.25|7.45|0
1723176900000|2024-08-09 04:15:00|9.25|7.45|9.27|7.47|9.27|7.47|9.24|7.44|0
1723177200000|2024-08-09 04:20:00|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1723177500000|2024-08-09 04:25:00|9.27|7.47|9.31|7.51|9.31|7.51|9.26|7.46|0
1723177800000|2024-08-09 04:30:00|9.32|7.52|9.32|7.52|9.34|7.54|9.3|7.5|0
1723178100000|2024-08-09 04:35:00|9.31|7.51|9.34|7.54|9.34|7.54|9.31|7.51|0
1723178400000|2024-08-09 04:40:00|9.33|7.53|9.42|7.62|9.44|7.64|9.33|7.53|0
1723178700000|2024-08-09 04:45:00|9.41|7.61|9.43|7.63|9.44|7.64|9.41|7.61|0
1723179000000|2024-08-09 04:50:00|9.42|7.62|9.45|7.65|9.45|7.65|9.42|7.62|0
1723179300000|2024-08-09 04:55:00|9.44|7.64|9.54|7.74|9.6|7.8|9.44|7.64|0
1723179600000|2024-08-09 05:00:00|9.53|7.73|9.58|7.78|9.6|7.8|9.52|7.72|0
1723179900000|2024-08-09 05:05:00|9.57|7.77|9.53|7.73|9.58|7.78|9.5|7.7|0
1723180200000|2024-08-09 05:10:00|9.52|7.72|9.5|7.7|9.52|7.72|9.48|7.68|0
1723180500000|2024-08-09 05:15:00|9.49|7.69|9.47|7.67|9.51|7.71|9.45|7.65|0
1723180800000|2024-08-09 05:20:00|9.46|7.66|9.46|7.66|9.48|7.68|9.45|7.65|0
1723181100000|2024-08-09 05:25:00|9.45|7.65|9.43|7.63|9.47|7.67|9.43|7.63|0
1723181400000|2024-08-09 05:30:00|9.44|7.64|9.39|7.59|9.45|7.65|9.36|7.56|0
1723181700000|2024-08-09 05:35:00|9.4|7.6|9.41|7.61|9.41|7.61|9.36|7.56|0
1723182000000|2024-08-09 05:40:00|9.42|7.62|9.38|7.58|9.43|7.63|9.38|7.58|0
1723182300000|2024-08-09 05:45:00|9.37|7.57|9.34|7.54|9.37|7.57|9.33|7.53|0
1723182600000|2024-08-09 05:50:00|9.35|7.55|9.34|7.54|9.37|7.57|9.34|7.54|0
1723182900000|2024-08-09 05:55:00|9.35|7.55|9.37|7.57|9.38|7.58|9.34|7.54|0
1723183200000|2024-08-09 06:00:00|9.36|7.56|9.44|7.64|9.44|7.64|9.36|7.56|0
1723183500000|2024-08-09 06:05:00|9.43|7.63|9.43|7.63|9.43|7.63|9.39|7.59|0
1723183800000|2024-08-09 06:10:00|9.44|7.64|9.38|7.58|9.44|7.64|9.38|7.58|0
1723184100000|2024-08-09 06:15:00|9.37|7.57|9.34|7.54|9.41|7.61|9.22|7.42|0
1723184400000|2024-08-09 06:20:00|9.33|7.53|9.32|7.52|9.33|7.53|9.31|7.51|0
1723184700000|2024-08-09 06:25:00|9.33|7.53|9.31|7.51|9.34|7.54|9.3|7.5|0
1723185000000|2024-08-09 06:30:00|9.32|7.52|9.31|7.51|9.32|7.52|9.3|7.5|0
1723185300000|2024-08-09 06:35:00|9.32|7.52|9.25|7.45|9.32|7.52|9.24|7.44|0
1723185600000|2024-08-09 06:40:00|9.26|7.46|9.25|7.45|9.27|7.47|9.25|7.45|0
1723185900000|2024-08-09 06:45:00|9.24|7.44|9.22|7.42|9.25|7.45|9.21|7.41|0
1723186200000|2024-08-09 06:50:00|9.23|7.43|9.24|7.44|9.25|7.45|9.19|7.39|0
1723186500000|2024-08-09 06:55:00|9.23|7.43|9.23|7.43|9.25|7.45|9.22|7.42|0
1723186800000|2024-08-09 07:00:00|9.25|7.45|9.3|7.5|9.32|7.52|9.24|7.44|0
1723187100000|2024-08-09 07:05:00|9.29|7.49|9.24|7.44|9.31|7.51|9.22|7.42|0
1723187400000|2024-08-09 07:10:00|9.23|7.43|9.28|7.48|9.39|7.59|9.18|7.38|0
1723187700000|2024-08-09 07:15:00|9.29|7.49|9.24|7.44|9.3|7.5|9.24|7.44|0
1723188000000|2024-08-09 07:20:00|9.25|7.45|9.29|7.49|9.29|7.49|9.25|7.45|0
1723188300000|2024-08-09 07:25:00|9.3|7.5|9.27|7.47|9.33|7.53|9.25|7.45|0
1723188600000|2024-08-09 07:30:00|9.26|7.46|9.24|7.44|9.29|7.49|9.23|7.43|0
1723188900000|2024-08-09 07:35:00|9.23|7.43|9.27|7.47|9.27|7.47|9.21|7.41|0
1723189200000|2024-08-09 07:40:00|9.26|7.46|9.25|7.45|9.29|7.49|9.24|7.44|0
1723189500000|2024-08-09 07:45:00|9.26|7.46|9.26|7.46|9.33|7.53|9.24|7.44|0
1723189800000|2024-08-09 07:50:00|9.27|7.47|9.25|7.45|9.29|7.49|9.21|7.41|0
1723190100000|2024-08-09 07:55:00|9.24|7.44|9.22|7.42|9.26|7.46|9.21|7.41|0
1723190400000|2024-08-09 08:00:00|9.21|7.41|9.15|7.35|9.21|7.41|9.14|7.34|0
1723190700000|2024-08-09 08:05:00|9.16|7.36|9.19|7.39|9.19|7.39|9.15|7.35|0
1723191000000|2024-08-09 08:10:00|9.18|7.38|9.17|7.37|9.25|7.45|9.12|7.32|0
1723191300000|2024-08-09 08:15:00|9.16|7.36|9.2|7.4|9.2|7.4|9.16|7.36|0
1723191600000|2024-08-09 08:20:00|9.19|7.39|9.18|7.38|9.2|7.4|9.18|7.38|0
1723191900000|2024-08-09 08:25:00|9.17|7.37|9.13|7.33|9.19|7.39|9.13|7.33|0
1723192200000|2024-08-09 08:30:00|9.12|7.32|9.04|7.24|9.15|7.35|9.04|7.24|0
1723192500000|2024-08-09 08:35:00|9.05|7.25|8.96|7.16|9.2|7.4|8.93|7.13|0
1723192800000|2024-08-09 08:40:00|8.97|7.17|8.94|7.14|8.98|7.18|8.93|7.13|0
1723193100000|2024-08-09 08:45:00|8.93|7.13|8.95|7.15|8.97|7.17|8.93|7.13|0
1723193400000|2024-08-09 08:50:00|8.96|7.16|8.93|7.13|8.96|7.16|8.93|7.13|0
1723193700000|2024-08-09 08:55:00|8.92|7.12|8.95|7.15|8.97|7.17|8.92|7.12|0
1723194000000|2024-08-09 09:00:00|8.94|7.14|8.95|7.15|8.97|7.17|8.94|7.14|0
1723194300000|2024-08-09 09:05:00|8.94|7.14|8.95|7.15|8.99|7.19|8.94|7.14|0
1723194600000|2024-08-09 09:10:00|8.96|7.16|8.96|7.16|8.98|7.18|8.94|7.14|0
1723194900000|2024-08-09 09:15:00|8.97|7.17|8.94|7.14|8.97|7.17|8.93|7.13|0
1723195200000|2024-08-09 09:20:00|8.93|7.13|8.94|7.14|8.95|7.15|8.93|7.13|0
1723195500000|2024-08-09 09:25:00|8.95|7.15|8.95|7.15|8.97|7.17|8.94|7.14|0
1723195800000|2024-08-09 09:30:00|8.96|7.16|8.99|7.19|8.99|7.19|8.96|7.16|0
1723196100000|2024-08-09 09:35:00|8.98|7.18|8.97|7.17|8.99|7.19|8.96|7.16|0
1723196400000|2024-08-09 09:40:00|8.98|7.18|8.99|7.19|9|7.2|8.97|7.17|0
1723196700000|2024-08-09 09:45:00|8.98|7.18|9.05|7.25|9.05|7.25|8.98|7.18|0
1723197000000|2024-08-09 09:50:00|9.04|7.24|8.99|7.19|9.04|7.24|8.98|7.18|0
1723197300000|2024-08-09 09:55:00|8.98|7.18|8.99|7.19|8.99|7.19|8.97|7.17|0
1723197600000|2024-08-09 10:00:00|9|7.2|9.07|7.27|9.07|7.27|9|7.2|0
1723197900000|2024-08-09 10:05:00|9.06|7.26|9.11|7.31|9.12|7.32|9.04|7.24|0
1723198200000|2024-08-09 10:10:00|9.1|7.3|9.07|7.27|9.11|7.31|9.07|7.27|0
1723198500000|2024-08-09 10:15:00|9.08|7.28|9.14|7.34|9.14|7.34|9.07|7.27|0
1723198800000|2024-08-09 10:20:00|9.13|7.33|9.08|7.28|9.14|7.34|9.08|7.28|0
1723199100000|2024-08-09 10:25:00|9.09|7.29|9.06|7.26|9.1|7.3|9.05|7.25|0
1723199400000|2024-08-09 10:30:00|9.05|7.25|9.06|7.26|9.08|7.28|9.05|7.25|0
1723199700000|2024-08-09 10:35:00|9.07|7.27|9.11|7.31|9.11|7.31|9.05|7.25|0
1723200000000|2024-08-09 10:40:00|9.12|7.32|9.12|7.32|9.13|7.33|9.1|7.3|0
1723200300000|2024-08-09 10:45:00|9.11|7.31|9.12|7.32|9.13|7.33|9.09|7.29|0
1723200600000|2024-08-09 10:50:00|9.11|7.31|9.12|7.32|9.13|7.33|8.83|7.03|0
1723200900000|2024-08-09 10:55:00|9.13|7.33|9.13|7.33|9.16|7.36|9.13|7.33|0
1723201200000|2024-08-09 11:00:00|9.12|7.32|9.08|7.28|9.13|7.33|9.08|7.28|0
1723201500000|2024-08-09 11:05:00|9.07|7.27|9.1|7.3|9.1|7.3|9.06|7.26|0
1723201800000|2024-08-09 11:10:00|9.09|7.29|9.16|7.36|9.25|7.45|9.06|7.26|0
1723202100000|2024-08-09 11:15:00|9.17|7.37|9.15|7.35|9.17|7.37|9.1|7.3|0
1723202400000|2024-08-09 11:20:00|9.14|7.34|9.2|7.4|9.2|7.4|9.13|7.33|0
1723202700000|2024-08-09 11:25:00|9.21|7.41|9.57|7.17|9.58|7.51|9.19|7.16|0
1723203000000|2024-08-09 11:30:00|9.56|7.16|9.52|7.12|9.82|7.42|9.51|7.11|0
1723203300000|2024-08-09 11:35:00|9.53|7.13|9.57|7.17|9.58|7.18|9.51|7.11|0
1723203600000|2024-08-09 11:40:00|9.56|7.16|9.58|7.18|9.6|7.2|9.55|7.15|0
1723203900000|2024-08-09 11:45:00|9.57|7.17|9.55|7.15|9.58|7.18|9.52|7.12|0
1723204200000|2024-08-09 11:50:00|9.56|7.16|9.51|7.11|9.56|7.16|9.5|7.1|0
1723204500000|2024-08-09 11:55:00|9.52|7.12|9.51|7.11|9.52|7.12|9.49|7.09|0
1723204800000|2024-08-09 12:00:00|9.5|7.1|9.59|7.19|9.59|7.19|9.5|7.1|0
1723205100000|2024-08-09 12:05:00|9.6|7.2|9.64|7.24|9.7|7.3|9.55|7.15|0
1723205400000|2024-08-09 12:10:00|9.65|7.25|9.64|7.24|9.66|7.26|9.63|7.23|0
1723205700000|2024-08-09 12:15:00|9.65|7.25|9.65|7.25|9.66|7.26|9.6|7.2|0
1723206000000|2024-08-09 12:20:00|9.67|7.27|9.69|7.29|9.7|7.3|9.66|7.26|0
1723206300000|2024-08-09 12:25:00|9.68|7.28|9.69|7.29|9.7|7.3|9.65|7.25|0
1723206600000|2024-08-09 12:30:00|9.71|7.31|9.78|7.38|9.8|7.4|9.7|7.3|0
1723206900000|2024-08-09 12:35:00|9.8|7.4|9.89|7.49|9.95|7.55|9.47|7.07|0
1723207200000|2024-08-09 12:40:00|9.88|7.48|9.8|7.4|10.07|7.67|9.78|7.38|0
1723207500000|2024-08-09 12:45:00|9.81|7.41|9.79|7.39|9.82|7.42|9.76|7.36|0
1723207800000|2024-08-09 12:50:00|9.8|7.4|9.83|7.43|9.86|7.46|9.78|7.38|0
1723208100000|2024-08-09 12:55:00|9.82|7.42|9.75|7.35|9.82|7.42|9.74|7.34|0
1723208400000|2024-08-09 13:00:00|9.76|7.36|9.73|7.33|9.8|7.4|9.73|7.33|0
1723208700000|2024-08-09 13:05:00|9.74|7.34|9.63|7.23|9.74|7.34|9.63|7.23|0
1723209000000|2024-08-09 13:10:00|9.64|7.24|9.62|7.22|9.65|7.25|9.61|7.21|0
1723209300000|2024-08-09 13:15:00|9.61|7.21|9.63|7.23|9.64|7.24|9.58|7.18|0
1723209600000|2024-08-09 13:20:00|9.62|7.22|9.67|7.27|9.68|7.28|9.61|7.21|0
1723209900000|2024-08-09 13:25:00|9.66|7.26|9.6|7.2|9.67|7.27|9.6|7.2|0
1723210200000|2024-08-09 13:30:00|9.61|7.21|9.58|7.18|9.64|7.24|9.53|7.13|0
1723210500000|2024-08-09 13:35:00|9.57|7.17|9.48|7.08|9.64|7.24|9.44|7.04|0
1723210800000|2024-08-09 13:40:00|9.49|7.09|9.67|7.27|9.67|7.27|9.49|7.09|0
1723211100000|2024-08-09 13:45:00|9.65|7.25|9.85|7.45|9.86|7.46|9.61|7.21|0
1723211400000|2024-08-09 13:50:00|9.83|7.43|9.64|7.24|9.84|7.44|9.64|7.24|0
1723211700000|2024-08-09 13:55:00|9.62|7.22|9.69|7.29|9.73|7.33|9.6|7.2|0
1723212000000|2024-08-09 14:00:00|9.68|7.28|9.61|7.21|9.83|7.43|9.54|7.14|0
1723212300000|2024-08-09 14:05:00|9.62|7.22|9.58|7.18|9.62|7.22|9.53|7.13|0
1723212600000|2024-08-09 14:10:00|9.57|7.17|9.36|6.96|9.63|7.23|9.32|6.92|0
1723212900000|2024-08-09 14:15:00|9.38|6.98|9.46|7.06|9.48|7.08|9.34|6.94|0
1723213200000|2024-08-09 14:20:00|9.45|7.05|9.36|6.96|9.46|7.06|9.3|6.9|0
1723213500000|2024-08-09 14:25:00|9.34|6.94|9.31|6.91|9.37|6.97|9.28|6.88|0
1723213800000|2024-08-09 14:30:00|9.32|6.92|9.41|7.01|9.44|7.04|9.3|6.9|0
1723214100000|2024-08-09 14:35:00|9.4|7|9.38|6.98|9.46|7.06|9.35|6.95|0
1723214400000|2024-08-09 14:40:00|9.37|6.97|9.38|6.98|9.39|6.99|9.29|6.89|0
1723214700000|2024-08-09 14:45:00|9.37|6.97|9.22|6.82|9.37|6.97|9.2|6.8|0
1723215000000|2024-08-09 14:50:00|9.21|6.81|9.16|6.76|9.24|6.84|9.12|6.72|0
1723215300000|2024-08-09 14:55:00|9.17|6.77|9.14|6.74|9.36|6.96|9.07|6.67|0
1723215600000|2024-08-09 15:00:00|9.13|6.73|9.06|6.66|9.14|6.74|9.06|6.66|0
1723215900000|2024-08-09 15:05:00|9.07|6.67|9.09|6.69|9.09|6.69|9.01|6.61|0
1723216200000|2024-08-09 15:10:00|9.08|6.68|9.11|6.71|9.14|6.74|9.07|6.67|0
1723216500000|2024-08-09 15:15:00|9.1|6.7|9.1|6.7|9.12|6.72|9.07|6.67|0
1723216800000|2024-08-09 15:20:00|9.09|6.69|9.12|6.72|9.16|6.76|9.09|6.69|0
1723217100000|2024-08-09 15:25:00|9.13|6.73|9.21|6.81|9.21|6.81|9.08|6.68|0
1723217400000|2024-08-09 15:30:00|9.2|6.8|9.14|6.74|9.23|6.83|9.14|6.74|0
1723217700000|2024-08-09 15:35:00|9.13|6.73|9.2|6.8|9.23|6.83|9.13|6.73|0
1723218000000|2024-08-09 15:40:00|9.19|6.79|9.19|6.79|9.23|6.83|9.16|6.76|0
1723218300000|2024-08-09 15:45:00|9.18|6.78|9.13|6.73|9.19|6.79|9.11|6.71|0
1723218600000|2024-08-09 15:50:00|9.14|6.74|9.12|6.72|9.17|6.77|9.09|6.69|0
1723218900000|2024-08-09 15:55:00|9.13|6.73|9.28|6.88|9.3|6.9|9.13|6.73|0
1723219200000|2024-08-09 16:00:00|9.27|6.87|9.29|6.89|9.29|6.89|9.24|6.84|0
1723219500000|2024-08-09 16:05:00|9.28|6.88|9.29|6.89|9.31|6.91|9.25|6.85|0
1723219800000|2024-08-09 16:10:00|9.3|6.9|9.29|6.89|9.32|6.92|9.29|6.89|0
1723220100000|2024-08-09 16:15:00|9.3|6.9|9.29|6.89|9.33|6.93|9.28|6.88|0
1723220400000|2024-08-09 16:20:00|9.3|6.9|9.34|6.94|9.34|6.94|9.27|6.87|0
1723220700000|2024-08-09 16:25:00|9.33|6.93|9.27|6.87|9.33|6.93|9.25|6.85|0
1723221000000|2024-08-09 16:30:00|9.28|6.88|9.23|6.83|9.28|6.88|9.21|6.81|0
1723221300000|2024-08-09 16:35:00|9.24|6.84|9.19|6.79|9.24|6.84|9.17|6.77|0
1723221600000|2024-08-09 16:40:00|9.2|6.8|9.19|6.79|9.22|6.82|9.18|6.78|0
1723221900000|2024-08-09 16:45:00|9.18|6.78|9.16|6.76|9.24|6.84|9.16|6.76|0
1723222200000|2024-08-09 16:50:00|9.17|6.77|9.2|6.8|9.21|6.81|9.14|6.74|0
1723222500000|2024-08-09 16:55:00|9.19|6.79|9.14|6.74|9.21|6.81|9.14|6.74|0
1723222800000|2024-08-09 17:00:00|9.13|6.73|9.1|6.7|9.15|6.75|9.1|6.7|0
1723223100000|2024-08-09 17:05:00|9.11|6.71|9.08|6.68|9.13|6.73|9.08|6.68|0
1723223400000|2024-08-09 17:10:00|9.07|6.67|8.98|6.58|9.08|6.68|8.97|6.57|0
1723223700000|2024-08-09 17:15:00|8.97|6.57|8.92|6.52|8.97|6.57|8.91|6.51|0
1723224000000|2024-08-09 17:20:00|8.91|6.51|8.94|6.54|8.95|6.55|8.9|6.5|0
1723224300000|2024-08-09 17:25:00|8.93|6.53|8.82|6.42|8.93|6.53|8.82|6.42|0
1723224600000|2024-08-09 17:30:00|8.81|6.41|8.81|6.41|8.86|6.46|8.77|6.37|0
1723224900000|2024-08-09 17:35:00|8.8|6.4|8.82|6.42|8.84|6.44|8.79|6.39|0
1723225200000|2024-08-09 17:40:00|8.81|6.41|8.89|6.49|8.92|6.52|8.81|6.41|0
1723225500000|2024-08-09 17:45:00|8.88|6.48|8.91|6.51|8.92|6.52|8.86|6.46|0
1723225800000|2024-08-09 17:50:00|8.89|6.49|8.98|6.58|9|6.6|8.61|6.21|0
1723226100000|2024-08-09 17:55:00|8.97|6.57|8.97|6.57|9|6.6|8.95|6.55|0
1723226400000|2024-08-09 18:00:00|8.98|6.58|8.99|6.59|9.02|6.62|8.94|6.54|0
1723226700000|2024-08-09 18:05:00|9|6.6|8.95|6.55|9.01|6.61|8.95|6.55|0
1723227000000|2024-08-09 18:10:00|8.96|6.56|9.03|6.63|9.07|6.67|8.96|6.56|0
1723227300000|2024-08-09 18:15:00|9.02|6.62|9.02|6.62|9.07|6.67|9.02|6.62|0
1723227600000|2024-08-09 18:20:00|9.01|6.61|9.06|6.66|9.07|6.67|9.01|6.61|0
1723227900000|2024-08-09 18:25:00|9.05|6.65|9.04|6.64|9.08|6.68|9.02|6.62|0
1723228200000|2024-08-09 18:30:00|9.05|6.65|9.07|6.67|9.09|6.69|9.02|6.62|0
1723228500000|2024-08-09 18:35:00|9.08|6.68|9.02|6.62|9.11|6.71|9.01|6.61|0
1723228800000|2024-08-09 18:40:00|9.03|6.63|9|6.6|9.03|6.63|8.99|6.59|0
1723229100000|2024-08-09 18:45:00|8.99|6.59|8.99|6.59|9|6.6|8.95|6.55|0
1723229400000|2024-08-09 18:50:00|8.98|6.58|9.05|6.65|9.07|6.67|8.98|6.58|0
1723229700000|2024-08-09 18:55:00|9.04|6.64|8.99|6.59|9.09|6.69|8.98|6.58|0
1723230000000|2024-08-09 19:00:00|8.98|6.58|9.03|6.63|9.05|6.65|8.97|6.57|0
1723230300000|2024-08-09 19:05:00|9.02|6.62|8.98|6.58|9.04|6.64|8.96|6.56|0
1723230600000|2024-08-09 19:10:00|8.97|6.57|8.63|6.23|8.98|6.58|8.6|6.2|0
1723230900000|2024-08-09 19:15:00|8.62|6.22|8.58|6.18|8.63|6.23|8.57|6.17|0
1723231200000|2024-08-09 19:20:00|8.57|6.17|8.65|6.25|8.68|6.28|8.57|6.17|0
1723231500000|2024-08-09 19:25:00|8.64|6.24|8.62|6.22|8.64|6.24|8.59|6.19|0
1723231800000|2024-08-09 19:30:00|8.61|6.21|8.59|6.19|8.61|6.21|8.55|6.15|0
1723232100000|2024-08-09 19:35:00|8.58|6.18|8.62|6.22|8.62|6.22|8.54|6.14|0
1723232400000|2024-08-09 19:40:00|8.61|6.21|8.62|6.22|8.63|6.23|8.57|6.17|0
1723232700000|2024-08-09 19:45:00|8.61|6.21|8.49|6.09|8.61|6.21|8.48|6.08|0
1723233000000|2024-08-09 19:50:00|8.48|6.08|8.57|6.17|8.59|6.19|8.47|6.07|0
1723233300000|2024-08-09 19:55:00|8.58|6.18|8.3|5.9|8.59|6.19|8.25|5.85|0
1723233600000|2024-08-09 20:00:00|8.34|5.94|8.3|5.9|8.34|5.94|8.29|5.89|0
1723233900000|2024-08-09 20:05:00|8.31|5.91|8.31|5.91|8.33|5.93|8.3|5.9|0
1723234200000|2024-08-09 20:10:00|8.3|5.9|8.32|5.92|8.33|5.93|8.3|5.9|0
1722879000000|2024-08-05 17:30:00|16.88|11.16|16.79|11.07|16.91|11.19|16.75|11.03|0
1722879300000|2024-08-05 17:35:00|16.78|11.06|16.8|11.08|16.87|11.15|16.74|11.02|0
1722879600000|2024-08-05 17:40:00|16.81|11.09|16.82|11.1|16.87|11.15|16.66|10.94|0
1722879900000|2024-08-05 17:45:00|16.79|11.07|16.89|11.17|16.91|11.19|16.78|11.06|0
1722880200000|2024-08-05 17:50:00|16.9|11.18|16.91|11.19|16.92|11.2|16.79|11.07|0
1722880500000|2024-08-05 17:55:00|16.9|11.18|16.99|11.27|17.05|11.33|16.83|11.11|0
1722880800000|2024-08-05 18:00:00|17|11.28|17.18|11.46|17.23|11.51|16.97|11.25|0
1722881100000|2024-08-05 18:05:00|17.19|11.47|17.07|11.35|17.2|11.48|17.04|11.32|0
1722881400000|2024-08-05 18:10:00|17.1|11.38|17.2|11.48|17.23|11.51|17.02|11.3|0
1722881700000|2024-08-05 18:15:00|17.21|11.49|17.09|11.37|17.24|11.52|17.02|11.3|0
1722882000000|2024-08-05 18:20:00|17.08|11.36|17.58|11.86|17.6|11.88|17.01|11.29|0
1722882300000|2024-08-05 18:25:00|17.57|11.85|17.44|11.72|17.6|11.88|17.42|11.7|0
1722882600000|2024-08-05 18:30:00|17.45|11.73|17|12.32|17.53|12.33|16.93|11.66|0
1722882900000|2024-08-05 18:35:00|17.02|12.34|17.13|12.45|17.15|12.47|16.93|12.25|0
1722883200000|2024-08-05 18:40:00|17.14|12.46|17.37|12.69|17.41|12.73|17.14|12.46|0
1722883500000|2024-08-05 18:45:00|17.39|12.71|18.25|13.57|18.26|13.58|16.86|12.18|0
1722883800000|2024-08-05 18:50:00|18.24|13.56|18.15|13.47|18.24|13.56|17.95|13.27|0
1722884100000|2024-08-05 18:55:00|18.14|13.46|18.26|13.58|18.28|13.6|18.13|13.45|0
1722884400000|2024-08-05 19:00:00|18.24|13.56|17.97|13.29|18.24|13.56|17.97|13.29|0
1722884700000|2024-08-05 19:05:00|17.98|13.3|18.22|13.54|18.23|13.55|17.98|13.3|0
1722885000000|2024-08-05 19:10:00|18.23|13.55|18.31|13.63|18.32|13.64|18.12|13.44|0
1722885300000|2024-08-05 19:15:00|18.32|13.64|18.28|13.6|18.34|13.66|18.22|13.54|0
1722885600000|2024-08-05 19:20:00|18.26|13.58|18.15|13.47|18.28|13.6|18.08|13.4|0
1722885900000|2024-08-05 19:25:00|18.14|13.46|19.93|15.25|20.02|15.34|18.12|13.44|0
1722886200000|2024-08-05 19:30:00|19.91|15.23|19.95|15.27|20.12|15.44|19.84|15.16|0
1722886500000|2024-08-05 19:35:00|19.98|15.3|19.71|15.55|20.01|15.6|19.66|15.16|0
1722886800000|2024-08-05 19:40:00|19.73|15.57|19.78|15.88|19.85|15.91|19.65|15.49|0
1722887100000|2024-08-05 19:45:00|19.8|15.9|19.82|15.92|19.87|15.97|19.71|15.81|0
1722887400000|2024-08-05 19:50:00|19.8|15.9|19.69|15.79|19.88|15.98|19.51|15.61|0
1722887700000|2024-08-05 19:55:00|19.6|15.7|19.27|15.37|19.65|15.75|19.27|15.37|0
1722888000000|2024-08-05 20:00:00|19.28|15.38|18.95|15.05|19.31|15.41|18.88|14.98|0
1722888300000|2024-08-05 20:05:00|18.97|15.07|18.86|14.96|19.81|15.91|18.71|14.81|0
1722888600000|2024-08-05 20:10:00|18.85|14.95|19.19|15.29|19.19|15.29|18.85|14.95|0
1722888900000|2024-08-05 20:15:00|20.24|14.24|20.2|14.2|20.26|14.26|20.14|14.14|0
1722889200000|2024-08-05 20:20:00|19.91|13.91|21.5|15.5|21.62|15.62|19.91|13.91|0
1722889500000|2024-08-05 20:25:00|21.49|15.49|21.45|15.45|21.54|15.54|21.44|15.44|0
1722889800000|2024-08-05 20:30:00|21.44|15.44|21.44|15.44|21.48|15.48|21.41|15.41|0
1722890100000|2024-08-05 20:35:00|21.43|15.43|21.5|15.5|21.52|15.52|21.43|15.43|0
1722890400000|2024-08-05 20:40:00|21.51|15.51|21.49|15.49|21.52|15.52|21.46|15.46|0
1722890700000|2024-08-05 20:45:00|21.48|15.48|21.41|15.41|21.48|15.48|21.4|15.4|0
1722891000000|2024-08-05 20:50:00|21.4|15.4|21.37|15.37|21.42|15.42|21.36|15.36|0
1722891300000|2024-08-05 20:55:00|21.36|15.36|21.23|15.23|21.36|15.36|21.22|15.22|0
1722891600000|2024-08-05 21:00:00|21.22|15.22|21.26|15.26|21.26|15.26|21.22|15.22|0
1722891900000|2024-08-05 21:05:00|21.25|15.25|21.27|15.27|21.27|15.27|21.24|15.24|0
1722892500000|2024-08-05 21:15:00|21.26|15.26|21.27|15.27|21.27|15.27|21.26|15.26|0
1722892800000|2024-08-05 21:20:00|21.26|15.26|21.27|15.27|21.27|15.27|21.26|15.26|0
1722893100000|2024-08-05 21:25:00|21.26|15.26|21.26|15.26|21.27|15.27|21.26|15.26|0
1722893400000|2024-08-05 21:30:00|21.25|15.25|21.24|15.24|21.25|15.25|21.24|15.24|0
1722893700000|2024-08-05 21:35:00|21.23|15.23|21.24|15.24|21.24|15.24|21.22|15.22|0
1722894000000|2024-08-05 21:40:00|21.23|15.23|21.22|15.22|21.24|15.24|21.21|15.21|0
1722894300000|2024-08-05 21:45:00|21.21|15.21|21.2|15.2|21.22|15.22|21.2|15.2|0
1722894600000|2024-08-05 21:50:00|21.19|15.19|21.18|15.18|21.2|15.2|21.18|15.18|0
1722894900000|2024-08-05 21:55:00|21.17|15.17|21.17|15.17|21.18|15.18|21.17|15.17|0
1722895200000|2024-08-05 22:00:00|21.11|15.11|20.99|14.99|21.12|15.12|20.91|14.91|0
1722895500000|2024-08-05 22:05:00|20.98|14.98|20.82|14.82|20.99|14.99|20.77|14.77|0
1722895800000|2024-08-05 22:10:00|20.81|14.81|20.83|14.83|20.84|14.84|20.73|14.73|0
1722896100000|2024-08-05 22:15:00|20.82|14.82|20.74|14.74|20.83|14.83|20.72|14.72|0
1722896400000|2024-08-05 22:20:00|20.72|14.72|20.7|14.7|20.75|14.75|20.66|14.66|0
1722896700000|2024-08-05 22:25:00|20.69|14.69|20.73|14.73|20.74|14.74|20.64|14.64|0
1722897000000|2024-08-05 22:30:00|20.71|14.71|20.78|14.78|20.84|14.84|20.69|14.69|0
1722897300000|2024-08-05 22:35:00|20.77|14.77|20.75|14.75|20.78|14.78|20.72|14.72|0
1722897600000|2024-08-05 22:40:00|20.76|14.76|20.8|14.8|20.8|14.8|20.75|14.75|0
1722897900000|2024-08-05 22:45:00|20.81|14.81|20.85|14.85|20.87|14.87|20.8|14.8|0
1722898200000|2024-08-05 22:50:00|20.86|14.86|21.01|15.01|21.01|15.01|20.86|14.86|0
1722898500000|2024-08-05 22:55:00|21.04|15.04|20.89|14.89|21.07|15.07|20.89|14.89|0
1722898800000|2024-08-05 23:00:00|20.9|14.9|20.83|14.83|20.9|14.9|20.81|14.81|0
1722899100000|2024-08-05 23:05:00|20.84|14.84|20.79|14.79|20.86|14.86|20.77|14.77|0
1722899400000|2024-08-05 23:10:00|20.78|14.78|20.82|14.82|20.84|14.84|20.78|14.78|0
1722899700000|2024-08-05 23:15:00|20.81|14.81|20.92|14.92|20.93|14.93|20.81|14.81|0
1722900000000|2024-08-05 23:20:00|20.93|14.93|20.95|14.95|20.98|14.98|20.89|14.89|0
1722900300000|2024-08-05 23:25:00|20.94|14.94|20.91|14.91|20.98|14.98|20.9|14.9|0
1722900600000|2024-08-05 23:30:00|20.9|14.9|20.84|14.84|20.9|14.9|20.76|14.76|0
1722900900000|2024-08-05 23:35:00|20.83|14.83|20.77|14.77|20.83|14.83|20.74|14.74|0
1722901200000|2024-08-05 23:40:00|20.76|14.76|20.77|14.77|20.79|14.79|20.76|14.76|0
1722901500000|2024-08-05 23:45:00|20.76|14.76|20.64|14.64|20.77|14.77|20.63|14.63|0
1722901800000|2024-08-05 23:50:00|20.66|14.66|20.7|14.7|20.71|14.71|20.62|14.62|0
1722902100000|2024-08-05 23:55:00|20.72|14.72|20.6|14.6|20.74|14.74|20.6|14.6|0
1722902400000|2024-08-06 00:00:00|20.63|14.63|20.77|14.77|20.82|14.82|20.61|14.61|0
1722902700000|2024-08-06 00:05:00|20.74|14.74|20.76|14.76|20.85|14.85|20.64|14.64|0
1722903000000|2024-08-06 00:10:00|20.75|14.75|20.79|14.79|20.81|14.81|20.67|14.67|0
1722903300000|2024-08-06 00:15:00|19.74|15.84|19.8|15.9|19.89|15.99|19.73|15.83|0
1722903600000|2024-08-06 00:20:00|19.83|15.93|19.2|15.3|19.86|15.96|19.2|15.3|0
1722903900000|2024-08-06 00:25:00|19.29|15.39|19.31|15.41|19.35|15.45|19.26|15.36|0
1722904200000|2024-08-06 00:30:00|19.3|15.4|19.21|15.31|19.33|15.43|19.2|15.3|0
1722904500000|2024-08-06 00:35:00|19.23|15.33|19.15|15.25|19.25|15.35|19.15|15.25|0
1722904800000|2024-08-06 00:40:00|19.17|15.27|19.14|15.24|19.19|15.29|19.13|15.23|0
1722905100000|2024-08-06 00:45:00|19.12|15.22|18.67|14.77|19.14|15.24|18.67|14.77|0
1722905400000|2024-08-06 00:50:00|18.66|14.76|18.36|14.46|18.66|14.76|18.31|14.41|0
1722905700000|2024-08-06 00:55:00|18.37|14.47|18.26|14.36|18.37|14.47|18.26|14.36|0
1722906000000|2024-08-06 01:00:00|18.27|14.37|18.25|14.35|18.32|14.42|18.23|14.33|0
1722906300000|2024-08-06 01:05:00|18.26|14.36|17.98|14.08|18.27|14.37|17.98|14.08|0
1722906600000|2024-08-06 01:10:00|17.97|14.07|17.8|13.9|17.99|14.09|17.71|13.81|0
1722906900000|2024-08-06 01:15:00|17.78|13.88|15.72|11.82|18.78|14.88|15.69|11.79|0
1722907200000|2024-08-06 01:20:00|15.73|11.83|15.84|11.94|15.85|11.95|15.7|11.8|0
1722907500000|2024-08-06 01:25:00|15.83|11.93|15.79|11.89|15.83|11.93|15.76|11.86|0
1722907800000|2024-08-06 01:30:00|15.8|11.9|15.85|11.95|15.91|12.01|15.8|11.9|0
1722908100000|2024-08-06 01:35:00|15.84|11.94|15.9|12|15.92|12.02|15.84|11.94|0
1722908400000|2024-08-06 01:40:00|15.91|12.01|15.97|12.07|16.04|12.14|15.89|11.99|0
1722908700000|2024-08-06 01:45:00|15.96|12.06|15.84|11.94|16.02|12.12|15.82|11.92|0
1722909000000|2024-08-06 01:50:00|15.83|11.93|15.79|11.89|15.87|11.97|15.75|11.85|0
1722909300000|2024-08-06 01:55:00|15.78|11.88|15.76|11.86|15.81|11.91|15.75|11.85|0
1722909600000|2024-08-06 02:00:00|15.75|11.85|15.8|11.9|15.84|11.94|15.72|11.82|0
1722909900000|2024-08-06 02:05:00|15.79|11.89|15.92|12.02|15.93|12.03|15.79|11.89|0
1722910200000|2024-08-06 02:10:00|15.91|12.01|15.9|12|15.96|12.06|15.88|11.98|0
1722910500000|2024-08-06 02:15:00|15.92|12.02|15.87|11.97|15.92|12.02|15.85|11.95|0
1722910800000|2024-08-06 02:20:00|15.88|11.98|15.81|11.91|15.88|11.98|15.81|11.91|0
1722911100000|2024-08-06 02:25:00|15.82|11.92|15.84|11.94|15.85|11.95|15.8|11.9|0
1722911400000|2024-08-06 02:30:00|15.88|11.98|15.88|11.98|15.92|12.02|15.87|11.97|0
1722911700000|2024-08-06 02:35:00|15.89|11.99|15.84|11.94|15.9|12|15.83|11.93|0
1722912000000|2024-08-06 02:40:00|15.82|11.92|15.82|11.92|15.86|11.96|15.82|11.92|0
1722912300000|2024-08-06 02:45:00|15.83|11.93|15.83|11.93|15.85|11.95|15.82|11.92|0
1722912600000|2024-08-06 02:50:00|15.84|11.94|15.83|11.93|15.88|11.98|15.82|11.92|0
1722912900000|2024-08-06 02:55:00|15.82|11.92|15.84|11.94|15.84|11.94|15.81|11.91|0
1722913200000|2024-08-06 03:00:00|15.83|11.93|15.77|11.87|15.85|11.95|15.74|11.84|0
1722913500000|2024-08-06 03:05:00|15.78|11.88|15.74|11.84|15.78|11.88|15.74|11.84|0
1722913800000|2024-08-06 03:10:00|15.75|11.85|15.83|11.93|15.84|11.94|15.75|11.85|0
1722914100000|2024-08-06 03:15:00|15.82|11.92|15.49|12.11|15.83|12.83|14.78|11.88|0
1722914400000|2024-08-06 03:20:00|15.48|12.1|15.46|12.08|15.51|12.13|15.46|12.08|0
1722914700000|2024-08-06 03:25:00|15.47|12.09|15.35|11.97|15.47|12.09|15.34|11.96|0
1722915000000|2024-08-06 03:30:00|15.37|11.99|15.38|12|15.39|12.01|15.33|11.95|0
1722915300000|2024-08-06 03:35:00|15.39|12.01|15.37|11.99|15.39|12.01|15.35|11.97|0
1722915600000|2024-08-06 03:40:00|15.36|11.98|15.36|11.98|15.39|12.01|15.35|11.97|0
1722915900000|2024-08-06 03:45:00|15.35|11.97|15.35|11.97|15.39|12.01|15.33|11.95|0
1722916200000|2024-08-06 03:50:00|15.34|11.96|15.39|12.01|15.4|12.02|15.28|11.9|0
1722916500000|2024-08-06 03:55:00|15.38|12|15.37|11.99|15.4|12.02|15.36|11.98|0
1722916800000|2024-08-06 04:00:00|15.36|11.98|15.37|11.99|15.38|12|15.35|11.97|0
1722917100000|2024-08-06 04:05:00|15.36|11.98|15.37|11.99|15.39|12.01|15.36|11.98|0
1722917400000|2024-08-06 04:10:00|15.36|11.98|15.36|11.98|15.37|11.99|15.34|11.96|0
1722917700000|2024-08-06 04:15:00|15.35|11.97|15.39|12.01|15.39|12.01|15.35|11.97|0
1722918000000|2024-08-06 04:20:00|15.38|12|15.33|11.95|15.39|12.01|15.32|11.94|0
1722918300000|2024-08-06 04:25:00|15.34|11.96|15.36|11.98|15.38|12|15.3|11.92|0
1722918600000|2024-08-06 04:30:00|15.35|11.97|15.51|12.13|15.51|12.13|15.35|11.97|0
1722918900000|2024-08-06 04:35:00|15.5|12.12|15.47|12.09|15.51|12.13|15.42|12.04|0
1722919200000|2024-08-06 04:40:00|15.49|12.11|15.51|12.13|15.52|12.14|15.46|12.08|0
1722919500000|2024-08-06 04:45:00|15.5|12.12|15.51|12.13|15.55|12.17|15.49|12.11|0
1722919800000|2024-08-06 04:50:00|15.5|12.12|15.48|12.1|15.52|12.14|15.47|12.09|0
1722920100000|2024-08-06 04:55:00|15.47|12.09|15.49|12.11|15.55|12.17|15.47|12.09|0
1722920400000|2024-08-06 05:00:00|15.5|12.12|15.55|12.17|15.55|12.17|15.46|12.08|0
1722920700000|2024-08-06 05:05:00|15.54|12.16|15.69|12.31|15.85|12.47|15.54|12.16|0
1722921000000|2024-08-06 05:10:00|15.68|12.3|15.71|12.33|15.8|12.42|15.68|12.3|0
1722921300000|2024-08-06 05:15:00|15.7|12.32|15.61|12.23|15.71|12.33|15.58|12.2|0
1722921600000|2024-08-06 05:20:00|15.6|12.22|15.61|12.23|15.63|12.25|15.57|12.19|0
1722921900000|2024-08-06 05:25:00|15.59|12.21|15.47|12.09|15.59|12.21|15.47|12.09|0
1722922200000|2024-08-06 05:30:00|15.46|12.08|15.34|11.96|15.52|12.14|15.32|11.94|0
1722922500000|2024-08-06 05:35:00|15.33|11.95|15.35|11.97|15.38|12|15.31|11.93|0
1722922800000|2024-08-06 05:40:00|15.34|11.96|15.39|12.01|15.41|12.03|15.34|11.96|0
1722923100000|2024-08-06 05:45:00|15.38|12|15.47|12.09|15.5|12.12|15.37|11.99|0
1722923400000|2024-08-06 05:50:00|15.48|12.1|15.48|12.1|15.51|12.13|15.45|12.07|0
1722923700000|2024-08-06 05:55:00|15.49|12.11|15.42|12.04|15.5|12.12|15.4|12.02|0
1722924000000|2024-08-06 06:00:00|15.44|12.06|15.49|12.11|15.58|12.2|15.36|11.98|0
1722924300000|2024-08-06 06:05:00|15.5|12.12|15.59|12.21|15.63|12.25|15.48|12.1|0
1722924600000|2024-08-06 06:10:00|15.6|12.22|15.51|12.13|15.63|12.25|15.51|12.13|0
1722924900000|2024-08-06 06:15:00|15.54|12.16|15.61|12.23|15.61|12.23|15.53|12.15|0
1722925200000|2024-08-06 06:20:00|15.6|12.22|15.48|12.1|15.61|12.23|15.47|12.09|0
1722925500000|2024-08-06 06:25:00|15.45|12.07|15.43|12.05|15.49|12.11|15.42|12.04|0
1722925800000|2024-08-06 06:30:00|15.42|12.04|15.45|12.07|15.5|12.12|15.42|12.04|0
1722926100000|2024-08-06 06:35:00|15.46|12.08|15.5|12.12|15.5|12.12|15.41|12.03|0
1722926400000|2024-08-06 06:40:00|15.49|12.11|15.6|12.22|15.62|12.24|15.49|12.11|0
1722926700000|2024-08-06 06:45:00|15.62|12.24|15.69|12.31|15.75|12.37|15.61|12.23|0
1722927000000|2024-08-06 06:50:00|15.68|12.3|15.79|12.41|15.79|12.41|15.67|12.29|0
1722927300000|2024-08-06 06:55:00|15.8|12.42|15.75|12.37|15.85|12.47|15.75|12.37|0
1722927600000|2024-08-06 07:00:00|15.78|12.4|15.8|12.42|15.95|12.57|15.76|12.38|0
1722927900000|2024-08-06 07:05:00|15.81|12.43|15.77|12.39|15.86|12.48|15.77|12.39|0
1722928200000|2024-08-06 07:10:00|15.78|12.4|15.91|12.53|15.97|12.59|15.77|12.39|0
1722928500000|2024-08-06 07:15:00|15.92|12.54|15.89|12.25|16.03|12.54|15.88|12.24|0
1722928800000|2024-08-06 07:20:00|15.84|12.2|15.76|12.12|15.87|12.23|15.69|12.05|0
1722929100000|2024-08-06 07:25:00|15.77|12.13|15.85|12.21|15.97|12.33|15.76|12.12|0
1722929400000|2024-08-06 07:30:00|15.84|12.2|15.82|12.18|15.9|12.26|15.77|12.13|0
1722929700000|2024-08-06 07:35:00|15.83|12.19|14.74|11.1|17.07|13.43|14.74|11.1|0
1722930000000|2024-08-06 07:40:00|14.73|11.09|14.75|11.11|14.87|11.23|14.73|11.09|0
1722930300000|2024-08-06 07:45:00|14.78|11.14|14.81|11.17|14.82|11.18|14.68|11.04|0
1722930600000|2024-08-06 07:50:00|14.82|11.18|14.87|11.23|14.89|11.25|14.77|11.13|0
1722930900000|2024-08-06 07:55:00|14.89|11.25|14.79|11.15|14.89|11.25|14.77|11.13|0
1722931200000|2024-08-06 08:00:00|14.8|11.16|14.86|11.22|14.87|11.23|14.73|11.09|0
1722931500000|2024-08-06 08:05:00|14.85|11.21|14.97|11.33|14.97|11.33|14.83|11.19|0
1722931800000|2024-08-06 08:10:00|14.96|11.32|15.08|11.44|15.14|11.5|14.89|11.25|0
1722932100000|2024-08-06 08:15:00|15.07|11.43|15.14|11.5|15.15|11.51|15.03|11.39|0
1722932400000|2024-08-06 08:20:00|15.15|11.51|14.98|11.34|15.15|11.51|14.96|11.32|0
1722932700000|2024-08-06 08:25:00|14.99|11.35|14.91|11.27|15|11.36|14.84|11.2|0
1722933000000|2024-08-06 08:30:00|14.9|11.26|14.91|11.27|14.91|11.27|14.83|11.19|0
1722933300000|2024-08-06 08:35:00|14.92|11.28|15|11.36|15.01|11.37|14.9|11.26|0
1722933600000|2024-08-06 08:40:00|14.99|11.35|14.94|11.3|15.02|11.38|14.94|11.3|0
1722933900000|2024-08-06 08:45:00|14.93|11.29|14.7|11.06|15.02|11.38|14.69|11.05|0
1722934200000|2024-08-06 08:50:00|14.68|11.04|14.58|10.94|14.7|11.06|14.54|10.9|0
1722934500000|2024-08-06 08:55:00|14.57|10.93|14.74|11.1|14.74|11.1|14.57|10.93|0
1722934800000|2024-08-06 09:00:00|14.75|11.11|15.04|11.4|15.1|11.46|14.75|11.11|0
1722935100000|2024-08-06 09:05:00|15.02|11.38|15.22|11.58|15.61|11.97|15|11.36|0
1722935400000|2024-08-06 09:10:00|15.19|11.55|15.24|11.6|15.32|11.68|15.17|11.53|0
1722935700000|2024-08-06 09:15:00|15.27|11.63|15.56|11.92|15.69|12.05|15.27|11.63|0
1722936000000|2024-08-06 09:20:00|15.57|11.93|15.32|11.68|15.57|11.93|15.31|11.67|0
1722936300000|2024-08-06 09:25:00|15.33|11.69|15.14|11.5|15.33|11.69|15.12|11.48|0
1722936600000|2024-08-06 09:30:00|15.15|11.51|15.36|11.72|15.4|11.76|15.14|11.5|0
1722936900000|2024-08-06 09:35:00|15.38|11.74|15.52|11.88|15.52|11.88|15.14|11.5|0
1722937200000|2024-08-06 09:40:00|15.53|11.89|15.36|11.72|15.55|11.91|15.32|11.68|0
1722937500000|2024-08-06 09:45:00|15.38|11.74|15.36|11.72|15.46|11.82|15.34|11.7|0
1722937800000|2024-08-06 09:50:00|15.37|11.73|15.36|11.72|15.47|11.83|15.32|11.68|0
1722938100000|2024-08-06 09:55:00|15.35|11.71|15.19|11.55|15.36|11.72|15.11|11.47|0
1722938400000|2024-08-06 10:00:00|15.2|11.56|15.23|11.59|15.23|11.59|15.13|11.49|0
1722938700000|2024-08-06 10:05:00|15.26|11.62|15.22|11.58|15.3|11.66|15.2|11.56|0
1722939000000|2024-08-06 10:10:00|15.23|11.59|15.05|11.41|15.23|11.59|15.05|11.41|0
1722939300000|2024-08-06 10:15:00|15.06|11.42|15.18|11.54|15.45|11.81|15.06|11.42|0
1722939600000|2024-08-06 10:20:00|15.19|11.55|15.03|11.78|15.2|11.82|14.98|11.54|0
1722939900000|2024-08-06 10:25:00|15.02|11.77|14.91|11.66|15.02|11.77|14.88|11.63|0
1722940200000|2024-08-06 10:30:00|14.9|11.65|14.78|11.53|14.9|11.65|14.72|11.47|0
1722940500000|2024-08-06 10:35:00|14.79|11.54|14.65|11.4|15|11.75|14.62|11.37|0
1722940800000|2024-08-06 10:40:00|14.63|11.38|14.56|11.31|14.66|11.41|14.52|11.27|0
1722941100000|2024-08-06 10:45:00|14.57|11.32|14.31|11.06|14.57|11.32|14.29|11.04|0
1722941400000|2024-08-06 10:50:00|14.3|11.05|14.28|11.03|14.33|11.08|14.25|11|0
1722941700000|2024-08-06 10:55:00|14.29|11.04|14.33|11.08|14.35|11.1|14.26|11.01|0
1722942000000|2024-08-06 11:00:00|14.29|11.04|14.32|11.07|14.33|11.08|14.22|10.97|0
1722942300000|2024-08-06 11:05:00|14.31|11.06|14.23|10.98|14.31|11.06|14.2|10.95|0
1722942600000|2024-08-06 11:10:00|14.22|10.97|13.94|10.69|14.39|11.14|13.9|10.65|0
1722942900000|2024-08-06 11:15:00|13.95|10.7|13.98|10.73|13.99|10.74|13.94|10.69|0
1722943200000|2024-08-06 11:20:00|13.99|10.74|14.01|10.76|14.01|10.76|13.94|10.69|0
1722943500000|2024-08-06 11:25:00|14|10.75|13.56|10.31|14|10.75|13.55|10.3|0
1722943800000|2024-08-06 11:30:00|13.55|10.3|13.58|10.33|13.67|10.42|13.43|10.18|0
1722944100000|2024-08-06 11:35:00|13.6|10.35|13.65|10.4|13.65|10.4|13.58|10.33|0
1722944400000|2024-08-06 11:40:00|13.64|10.39|13.78|10.53|13.81|10.56|13.64|10.39|0
1722944700000|2024-08-06 11:45:00|13.79|10.54|14.09|10.84|14.18|10.93|13.61|10.36|0
1722945000000|2024-08-06 11:50:00|14.07|10.82|14.03|10.78|14.12|10.87|14.03|10.78|0
1722945300000|2024-08-06 11:55:00|14.02|10.77|13.98|10.73|14.25|11|13.96|10.71|0
1722945600000|2024-08-06 12:00:00|13.97|10.72|13.97|10.72|14.07|10.82|13.95|10.7|0
1722945900000|2024-08-06 12:05:00|13.96|10.71|14.03|10.78|14.14|10.89|13.96|10.71|0
1722946200000|2024-08-06 12:10:00|14.04|10.79|14.02|10.77|14.12|10.87|13.97|10.72|0
1722946500000|2024-08-06 12:15:00|13.99|10.74|14.02|10.77|14.08|10.83|13.97|10.72|0
1722946800000|2024-08-06 12:20:00|14.01|10.76|14.08|10.83|14.1|10.85|13.99|10.74|0
1722947100000|2024-08-06 12:25:00|14.04|10.79|14.09|10.84|14.14|10.89|14.04|10.79|0
1722947400000|2024-08-06 12:30:00|14.1|10.85|14.3|11.05|14.34|11.09|14.08|10.83|0
1722947700000|2024-08-06 12:35:00|14.27|11.02|14.7|11.45|14.75|11.5|14.25|11|0
1722948000000|2024-08-06 12:40:00|14.71|11.46|14.68|11.43|14.73|11.48|14.64|11.39|0
1722948300000|2024-08-06 12:45:00|14.69|11.44|14.65|11.4|14.73|11.48|14.61|11.36|0
1722948600000|2024-08-06 12:50:00|14.64|11.39|14.68|11.43|14.71|11.46|14.6|11.35|0
1722948900000|2024-08-06 12:55:00|14.69|11.44|14.66|11.41|14.7|11.45|14.61|11.36|0
1722949200000|2024-08-06 13:00:00|14.68|11.43|14.6|11.35|14.73|11.48|14.59|11.34|0
1722949500000|2024-08-06 13:05:00|14.63|11.38|14.61|11.36|14.7|11.45|14.58|11.33|0
1722949800000|2024-08-06 13:10:00|14.62|11.37|14.6|11.35|14.71|11.46|14.58|11.33|0
1722950100000|2024-08-06 13:15:00|14.62|11.37|14.57|11.32|14.65|11.4|14.56|11.31|0
1722950400000|2024-08-06 13:20:00|14.58|11.33|14.61|11.36|14.63|11.38|14.54|11.29|0
1722950700000|2024-08-06 13:25:00|14.57|11.32|14.64|11.39|14.73|11.48|14.44|11.19|0
1722951000000|2024-08-06 13:30:00|14.61|11.36|14.61|11.36|14.73|11.48|14.42|11.17|0
1722951300000|2024-08-06 13:35:00|14.62|11.37|14.57|11.32|14.69|11.44|14.53|11.28|0
1722951600000|2024-08-06 13:40:00|14.55|11.3|14.78|11.53|14.87|11.62|14.52|11.27|0
1722951900000|2024-08-06 13:45:00|14.77|11.52|14.54|11.29|14.89|11.64|14.52|11.27|0
1722952200000|2024-08-06 13:50:00|14.55|11.3|13.13|9.88|14.61|11.36|13.12|9.87|0
1722952500000|2024-08-06 13:55:00|13.14|9.89|13.23|9.98|13.33|10.08|13.14|9.89|0
1722952800000|2024-08-06 14:00:00|13.28|10.03|13.08|9.83|13.34|10.09|13.08|9.83|0
1722953100000|2024-08-06 14:05:00|13.1|9.85|12.91|9.66|13.19|9.94|12.9|9.65|0
1722953400000|2024-08-06 14:10:00|12.89|9.64|12.5|9.25|13.33|10.08|12.11|8.86|0
1722953700000|2024-08-06 14:15:00|12.47|9.22|12.43|9.18|12.6|9.35|12.39|9.14|0
1722954000000|2024-08-06 14:20:00|12.42|9.17|12.37|9.12|12.5|9.25|12.37|9.12|0
1722954300000|2024-08-06 14:25:00|12.36|9.11|12.67|9.42|12.67|9.42|12.33|9.08|0
1722954600000|2024-08-06 14:30:00|12.64|9.39|12.6|9.35|12.78|9.53|12.6|9.35|0
1722954900000|2024-08-06 14:35:00|12.59|9.34|12.49|9.24|12.62|9.37|12.4|9.15|0
1722955200000|2024-08-06 14:40:00|12.48|9.23|12.35|9.1|12.51|9.26|12.33|9.08|0
1722955500000|2024-08-06 14:45:00|12.37|9.12|12.37|9.12|12.78|9.53|12.16|8.91|0
1722955800000|2024-08-06 14:50:00|12.38|9.13|12.44|9.19|12.51|9.26|12.36|9.11|0
1722956100000|2024-08-06 14:55:00|12.45|9.2|12.49|9.24|12.56|9.31|12.44|9.19|0
1722956400000|2024-08-06 15:00:00|12.46|9.21|12.49|9.24|12.53|9.28|12.43|9.18|0
1722956700000|2024-08-06 15:05:00|12.48|9.23|12.46|9.21|12.5|9.25|12.41|9.16|0
1722957000000|2024-08-06 15:10:00|12.48|9.23|12.6|9.35|12.64|9.39|12.46|9.21|0
1722957300000|2024-08-06 15:15:00|12.61|9.36|12.65|9.4|12.73|9.48|12.57|9.32|0
1722957600000|2024-08-06 15:20:00|12.66|9.41|12.69|9.44|12.76|9.51|12.63|9.38|0
1722957900000|2024-08-06 15:25:00|12.7|9.45|12.95|9.7|12.95|9.7|12.64|9.39|0
1722958200000|2024-08-06 15:30:00|12.94|9.69|11.37|8.12|12.94|9.69|11.25|8|0
1722958500000|2024-08-06 15:35:00|11.34|8.09|11.38|8.13|11.45|8.2|11.16|7.91|0
1722958800000|2024-08-06 15:40:00|11.37|8.12|11.34|8.09|11.43|8.18|11.31|8.06|0
1722959100000|2024-08-06 15:45:00|11.33|8.08|11.19|7.94|11.39|8.14|11.18|7.93|0
1722959400000|2024-08-06 15:50:00|11.18|7.93|11.13|7.88|11.18|7.93|11.06|7.81|0
1722959700000|2024-08-06 15:55:00|11.12|7.87|11.07|7.82|11.15|7.9|11.07|7.82|0
1722960000000|2024-08-06 16:00:00|11.05|7.8|10.27|7.02|11.51|8.26|10.22|6.97|0
1722960300000|2024-08-06 16:05:00|10.26|7.01|10.26|7.01|10.3|7.05|10.22|6.97|0
1722960600000|2024-08-06 16:10:00|10.25|7|10.09|6.84|10.27|7.02|10.09|6.84|0
1722960900000|2024-08-06 16:15:00|10.1|6.85|10.04|6.79|10.11|6.86|10.03|6.78|0
1722961200000|2024-08-06 16:20:00|10.05|6.8|10.1|6.85|10.16|6.91|10.03|6.78|0
1722961500000|2024-08-06 16:25:00|10.11|6.86|10.15|6.9|10.2|6.95|10.11|6.86|0
1722961800000|2024-08-06 16:30:00|10.13|6.88|10.11|6.86|10.18|6.93|10.1|6.85|0
1722962100000|2024-08-06 16:35:00|10.12|6.87|10.14|6.89|10.2|6.95|10.11|6.86|0
1722962400000|2024-08-06 16:40:00|10.13|6.88|10.13|6.88|10.13|6.88|10.08|6.83|0
1722962700000|2024-08-06 16:45:00|10.12|6.87|10.11|6.86|10.12|6.87|10.07|6.82|0
1722963000000|2024-08-06 16:50:00|9.79|6.54|9.6|6.35|9.79|6.54|9.59|6.34|0
1722963300000|2024-08-06 16:55:00|9.61|6.36|9.6|6.35|9.91|6.66|9.55|6.3|0
1722963600000|2024-08-06 17:00:00|9.58|6.33|9.56|6.31|9.63|6.38|9.54|6.29|0
1722963900000|2024-08-06 17:05:00|9.57|6.32|9.58|6.33|9.62|6.37|9.56|6.31|0
1722964200000|2024-08-06 17:10:00|9.59|6.34|9.6|6.35|9.62|6.37|9.57|6.32|0
1722964500000|2024-08-06 17:15:00|9.58|6.33|9.62|6.37|9.64|6.39|9.57|6.32|0
1722964800000|2024-08-06 17:20:00|9.61|6.36|9.53|6.28|9.64|6.39|9.5|6.25|0
1722965100000|2024-08-06 17:25:00|9.52|6.27|9.47|6.22|9.54|6.29|9.47|6.22|0
1722965400000|2024-08-06 17:30:00|9.46|6.21|9.47|6.22|9.5|6.25|9.44|6.19|0
1722965700000|2024-08-06 17:35:00|9.48|6.23|9.44|6.19|9.49|6.24|9.42|6.17|0
1722966000000|2024-08-06 17:40:00|9.45|6.2|9.5|6.25|9.53|6.28|9.43|6.18|0
1722966300000|2024-08-06 17:45:00|9.51|6.26|9.47|6.22|9.54|6.29|9.46|6.21|0
1722966600000|2024-08-06 17:50:00|9.48|6.23|9.43|6.18|9.49|6.24|9.42|6.17|0
1722966900000|2024-08-06 17:55:00|9.44|6.19|9.46|6.21|9.47|6.22|9.4|6.15|0
1722967200000|2024-08-06 18:00:00|9.45|6.2|9.51|6.26|9.51|6.26|9.45|6.2|0
1722967500000|2024-08-06 18:05:00|9.5|6.25|9.55|6.3|9.58|6.33|9.48|6.23|0
1722967800000|2024-08-06 18:10:00|9.54|6.29|9.54|6.29|9.55|6.3|9.5|6.25|0
1722968100000|2024-08-06 18:15:00|9.53|6.28|9.43|6.18|9.53|6.28|9.43|6.18|0
1722968400000|2024-08-06 18:20:00|9.44|6.19|9.37|6.12|9.44|6.19|9.35|6.1|0
1722968700000|2024-08-06 18:25:00|9.36|6.11|9.34|6.09|9.38|6.13|9.33|6.08|0
1722969000000|2024-08-06 18:30:00|9.36|6.11|9.28|6.03|9.38|6.13|9.28|6.03|0
1722969300000|2024-08-06 18:35:00|9.29|6.04|9.28|6.03|9.3|6.05|9.25|6|0
1722969600000|2024-08-06 18:40:00|9.29|6.04|9.28|6.03|9.33|6.08|9.27|6.02|0
1722969900000|2024-08-06 18:45:00|9.27|6.02|9.16|5.91|9.3|6.05|9.14|5.89|0
1722970200000|2024-08-06 18:50:00|9.17|5.92|9.07|5.82|9.18|5.93|9.04|5.79|0
1722970500000|2024-08-06 18:55:00|9.06|5.81|9.29|6.04|9.3|6.05|9.05|5.8|0
1722970800000|2024-08-06 19:00:00|9.31|6.06|9.5|6.25|9.51|6.26|9.31|6.06|0
1722971100000|2024-08-06 19:05:00|9.48|6.23|9.47|6.22|9.59|6.34|9.44|6.19|0
1722971400000|2024-08-06 19:10:00|9.49|6.24|9.69|6.44|9.69|6.44|9.17|5.92|0
1722971700000|2024-08-06 19:15:00|9.7|6.45|9.73|6.48|9.82|6.57|9.68|6.43|0
1722972000000|2024-08-06 19:20:00|9.72|6.47|9.52|6.27|9.75|6.5|9.51|6.26|0
1722972300000|2024-08-06 19:25:00|9.51|6.26|9.58|6.33|9.73|6.48|9.48|6.23|0
1722972600000|2024-08-06 19:30:00|9.56|6.31|9.56|6.31|9.63|6.38|9.54|6.29|0
1722972900000|2024-08-06 19:35:00|9.58|6.33|9.62|6.37|9.62|6.37|9.54|6.29|0
1722973200000|2024-08-06 19:40:00|9.63|6.38|9.46|6.21|9.68|6.43|9.43|6.18|0
1722973500000|2024-08-06 19:45:00|9.48|6.23|9.59|6.34|9.6|6.35|9.4|6.15|0
1722973800000|2024-08-06 19:50:00|9.61|6.36|9.74|6.49|9.75|6.5|9.51|6.26|0
1722974100000|2024-08-06 19:55:00|9.75|6.5|10.01|6.76|10.01|6.76|9.23|5.98|0
1722974400000|2024-08-06 20:00:00|10|6.75|10.08|6.83|10.13|6.88|9.95|6.7|0
1722974700000|2024-08-06 20:05:00|10.09|6.84|10.03|6.78|10.09|6.84|9.98|6.73|0
1722975000000|2024-08-06 20:10:00|10.01|6.76|10.04|6.79|10.09|6.84|10.01|6.76|0
1722975300000|2024-08-06 20:15:00|10.92|5.92|10.77|5.8|10.98|5.98|10.77|5.8|0
1722975600000|2024-08-06 20:20:00|10.75|5.79|10.79|5.81|10.84|5.84|10.66|5.74|0
1722975900000|2024-08-06 20:25:00|10.78|5.8|10.84|5.84|10.86|5.86|10.78|5.8|0
1722976200000|2024-08-06 20:30:00|10.83|5.83|10.86|5.86|10.91|5.91|10.83|5.83|0
1722976500000|2024-08-06 20:35:00|10.87|5.87|10.9|5.9|10.9|5.9|10.85|5.85|0
1722976800000|2024-08-06 20:40:00|10.91|5.91|10.96|5.96|10.97|5.97|10.9|5.9|0
1722977100000|2024-08-06 20:45:00|10.97|5.97|11.11|6.11|11.12|6.12|10.97|5.97|0
1722977400000|2024-08-06 20:50:00|11.12|6.12|11.13|6.13|11.21|6.21|11.06|6.06|0
1722977700000|2024-08-06 20:55:00|11.12|6.12|11.08|6.08|11.13|6.13|11.08|6.08|0
1722978000000|2024-08-06 21:00:00|11.1|6.1|11.07|6.07|11.1|6.1|11.05|6.05|0
1722978300000|2024-08-06 21:05:00|11.06|6.06|11.06|6.06|11.07|6.07|11.05|6.05|0
1722978600000|2024-08-06 21:10:00|11.07|6.07|11.06|6.06|11.07|6.07|11.05|6.05|0
1722978900000|2024-08-06 21:15:00|11.07|6.07|11.09|6.09|11.09|6.09|11.06|6.06|0
1722979200000|2024-08-06 21:20:00|11.08|6.08|11.12|6.12|11.12|6.12|11.08|6.08|0
1722979500000|2024-08-06 21:25:00|11.1|6.1|11.1|6.1|11.11|6.11|11.1|6.1|0
1722979800000|2024-08-06 21:30:00|11.11|6.11|11.15|6.15|11.17|6.17|11.11|6.11|0
1722980100000|2024-08-06 21:35:00|11.14|6.14|11.17|6.17|11.17|6.17|11.14|6.14|0
1722980400000|2024-08-06 21:40:00|11.16|6.16|11.2|6.2|11.2|6.2|11.16|6.16|0
1722980700000|2024-08-06 21:45:00|11.21|6.21|11.2|6.2|11.21|6.21|11.19|6.19|0
1722981000000|2024-08-06 21:50:00|11.21|6.21|11.21|6.21|11.22|6.22|11.2|6.2|0
1722981300000|2024-08-06 21:55:00|11.22|6.22|11.19|6.19|11.22|6.22|11.18|6.18|0
1722981600000|2024-08-06 22:00:00|11.22|6.22|11.08|6.08|11.22|6.22|11.06|6.06|0
1722981900000|2024-08-06 22:05:00|11.07|6.07|11|6|11.07|6.07|10.93|5.93|0
1722982200000|2024-08-06 22:10:00|11.02|6.02|11.01|6.01|11.05|6.05|11.01|6.01|0
1722982500000|2024-08-06 22:15:00|11.02|6.02|10.95|5.95|11.06|6.06|10.94|5.94|0
1722982800000|2024-08-06 22:20:00|10.96|5.96|10.99|5.99|10.99|5.99|10.9|5.9|0
1722983100000|2024-08-06 22:25:00|11|6|11|6|11.04|6.04|10.98|5.98|0
1722983400000|2024-08-06 22:30:00|11.01|6.01|11|6|11.02|6.02|10.98|5.98|0
1722983700000|2024-08-06 22:35:00|10.99|5.99|11.04|6.04|11.05|6.05|10.99|5.99|0
1722984000000|2024-08-06 22:40:00|11.03|6.03|11.04|6.04|11.06|6.06|11.02|6.02|0
1722984300000|2024-08-06 22:45:00|11.05|6.05|11.08|6.08|11.09|6.09|11.05|6.05|0
1722984600000|2024-08-06 22:50:00|11.07|6.07|11.05|6.05|11.08|6.08|11.04|6.04|0
1722984900000|2024-08-06 22:55:00|11.06|6.06|11.04|6.04|11.06|6.06|11.02|6.02|0
1722985200000|2024-08-06 23:00:00|11.03|6.03|11.07|6.07|11.09|6.09|11.01|6.01|0
1722985500000|2024-08-06 23:05:00|11.08|6.08|10.99|5.99|11.09|6.09|10.98|5.98|0
1722985800000|2024-08-06 23:10:00|10.98|5.98|11.03|6.03|11.04|6.04|10.98|5.98|0
1722986100000|2024-08-06 23:15:00|11.02|6.02|11.07|6.07|11.13|6.13|11.02|6.02|0
1722986400000|2024-08-06 23:20:00|11.08|6.08|11.07|6.07|11.09|6.09|11.05|6.05|0
1722986700000|2024-08-06 23:25:00|11.08|6.08|11.11|6.11|11.15|6.15|11.07|6.07|0
1722987000000|2024-08-06 23:30:00|11.12|6.12|11.12|6.12|11.14|6.14|11.11|6.11|0
1722987300000|2024-08-06 23:35:00|11.13|6.13|11.13|6.13|11.16|6.16|11.12|6.12|0
1722987600000|2024-08-06 23:40:00|11.14|6.14|11.12|6.12|11.15|6.15|11.11|6.11|0
1722987900000|2024-08-06 23:45:00|11.13|6.13|11.12|6.12|11.13|6.13|11.1|6.1|0
1722988200000|2024-08-06 23:50:00|11.13|6.13|11.14|6.14|11.15|6.15|11.11|6.11|0
1722988500000|2024-08-06 23:55:00|11.15|6.15|11.12|6.12|11.16|6.16|11.12|6.12|0
1722988800000|2024-08-07 00:00:00|11.13|6.13|11.1|6.1|11.14|6.14|11.1|6.1|0
1722989100000|2024-08-07 00:05:00|11.09|6.09|11.01|6.01|11.09|6.09|10.99|5.99|0
1722989400000|2024-08-07 00:10:00|11|6|10.99|5.99|11.02|6.02|10.97|5.97|0
1722989700000|2024-08-07 00:15:00|10.12|6.87|10.46|7.21|10.46|7.21|10.11|6.86|0
1722990000000|2024-08-07 00:20:00|10.45|7.2|11.39|8.14|11.47|8.22|10.45|7.2|0
1722990300000|2024-08-07 00:25:00|11.38|8.13|11.32|8.07|11.38|8.13|11.31|8.06|0
1722990600000|2024-08-07 00:30:00|11.33|8.08|11.26|8.01|11.36|8.11|11.25|8|0
1722990900000|2024-08-07 00:35:00|11.25|8|11.25|8|11.27|8.02|11.23|7.98|0
1722991200000|2024-08-07 00:40:00|11.24|7.99|11.24|7.99|11.27|8.02|11.23|7.98|0
1722991500000|2024-08-07 00:45:00|11.25|8|11.23|7.98|11.26|8.01|11.23|7.98|0
1722991800000|2024-08-07 00:50:00|11.22|7.97|11.25|8|11.3|8.05|11.22|7.97|0
1722992100000|2024-08-07 00:55:00|11.26|8.01|11.28|8.03|11.33|8.08|11.26|8.01|0
1722992400000|2024-08-07 01:00:00|11.27|8.02|11.29|8.04|11.34|8.09|11.27|8.02|0
1722992700000|2024-08-07 01:05:00|11.28|8.03|11.3|8.05|11.35|8.1|11.27|8.02|0
1722993000000|2024-08-07 01:10:00|11.29|8.04|11.29|8.04|11.33|8.08|11.28|8.03|0
1722993300000|2024-08-07 01:15:00|11.3|8.05|11.24|7.99|11.31|8.06|11.24|7.99|0
1722993600000|2024-08-07 01:20:00|11.23|7.98|11.24|7.99|11.24|7.99|11.21|7.96|0
1722993900000|2024-08-07 01:25:00|11.23|7.98|11.21|7.96|11.23|7.98|11.2|7.95|0
1722994200000|2024-08-07 01:30:00|11.2|7.95|11.15|7.9|11.22|7.97|11.13|7.88|0
1722994500000|2024-08-07 01:35:00|11.16|7.91|11.11|7.86|11.16|7.91|11.1|7.85|0
1722994800000|2024-08-07 01:40:00|11.09|7.84|11.04|7.79|11.11|7.86|11.03|7.78|0
1722995100000|2024-08-07 01:45:00|11.03|7.78|11.01|7.76|11.05|7.8|10.99|7.74|0
1722995400000|2024-08-07 01:50:00|11|7.75|10.99|7.74|11.04|7.79|10.99|7.74|0
1722995700000|2024-08-07 01:55:00|11.02|7.77|10.94|7.69|11.02|7.77|10.92|7.67|0
1722996000000|2024-08-07 02:00:00|10.93|7.68|10.95|7.7|11.01|7.76|10.92|7.67|0
1722996300000|2024-08-07 02:05:00|10.94|7.69|10.94|7.69|10.98|7.73|10.92|7.67|0
1722996600000|2024-08-07 02:10:00|10.95|7.7|10.96|7.71|10.97|7.72|10.92|7.67|0
1722996900000|2024-08-07 02:15:00|10.95|7.7|10.32|7.07|10.97|7.72|10.31|7.06|0
1722997200000|2024-08-07 02:20:00|10.31|7.06|10.19|6.94|10.31|7.06|10.19|6.94|0
1722997500000|2024-08-07 02:25:00|10.2|6.95|10.15|6.9|10.2|6.95|10.12|6.87|0
1722997800000|2024-08-07 02:30:00|10.14|6.89|10.17|6.92|10.17|6.92|10.11|6.86|0
1722998100000|2024-08-07 02:35:00|10.16|6.91|10.16|6.91|10.17|6.92|10.13|6.88|0
1722998400000|2024-08-07 02:40:00|10.15|6.9|10.17|6.92|10.17|6.92|10.12|6.87|0
1722998700000|2024-08-07 02:45:00|10.16|6.91|10.15|6.9|10.17|6.92|10.14|6.89|0
1722999000000|2024-08-07 02:50:00|10.14|6.89|10.18|6.93|10.2|6.95|10.14|6.89|0
1722999300000|2024-08-07 02:55:00|10.19|6.94|10.18|6.93|10.19|6.94|10.18|6.93|0
1722999600000|2024-08-07 03:00:00|10.19|6.94|10.15|6.9|10.19|6.94|10.13|6.88|0
1722999900000|2024-08-07 03:05:00|10.14|6.89|10.11|6.86|10.15|6.9|10.11|6.86|0
1723000200000|2024-08-07 03:10:00|10.13|6.88|10.09|6.84|10.13|6.88|10.03|6.78|0
1723000500000|2024-08-07 03:15:00|10.08|6.83|10.12|6.87|10.14|6.89|10.08|6.83|0
1723000800000|2024-08-07 03:20:00|10.11|6.86|10.06|6.81|10.14|6.89|10.06|6.81|0
1723001100000|2024-08-07 03:25:00|10.07|6.82|10.06|6.81|10.09|6.84|10.06|6.81|0
1723001400000|2024-08-07 03:30:00|10.07|6.82|10.08|6.83|10.1|6.85|10.07|6.82|0
1723001700000|2024-08-07 03:35:00|10.09|6.84|10.04|6.79|10.09|6.84|10.02|6.77|0
1723002000000|2024-08-07 03:40:00|10.05|6.8|9.99|6.74|10.07|6.82|9.98|6.73|0
1723002300000|2024-08-07 03:45:00|10|6.75|10.05|6.8|10.07|6.82|10|6.75|0
1723002600000|2024-08-07 03:50:00|10.06|6.81|10.05|6.8|10.07|6.82|10.05|6.8|0
1723002900000|2024-08-07 03:55:00|10.04|6.79|10.03|6.78|10.06|6.81|10.01|6.76|0
1723003200000|2024-08-07 04:00:00|10.01|6.76|10.01|6.76|10.02|6.77|9.98|6.73|0
1723003500000|2024-08-07 04:05:00|10|6.75|9.66|6.41|10|6.75|9.64|6.39|0
1723003800000|2024-08-07 04:10:00|9.65|6.4|9.64|6.39|9.67|6.42|9.64|6.39|0
1723004100000|2024-08-07 04:15:00|9.65|6.4|9.7|6.45|9.72|6.47|9.65|6.4|0
1723004400000|2024-08-07 04:20:00|9.68|6.43|9.68|6.43|9.69|6.44|9.65|6.4|0
1723004700000|2024-08-07 04:25:00|9.69|6.44|9.67|6.42|9.71|6.46|9.67|6.42|0
1723005000000|2024-08-07 04:30:00|9.66|6.41|9.67|6.42|9.69|6.44|9.66|6.41|0
1723005300000|2024-08-07 04:35:00|9.68|6.43|9.68|6.43|9.69|6.44|9.65|6.4|0
1723005600000|2024-08-07 04:40:00|9.66|6.41|9.64|6.39|9.66|6.41|9.59|6.34|0
1723005900000|2024-08-07 04:45:00|9.63|6.38|9.65|6.4|9.66|6.41|9.63|6.38|0
1723006200000|2024-08-07 04:50:00|9.66|6.41|9.63|6.38|9.66|6.41|9.62|6.37|0
1723006500000|2024-08-07 04:55:00|9.62|6.37|9.64|6.39|9.66|6.41|9.62|6.37|0
1723006800000|2024-08-07 05:00:00|9.63|6.38|9.66|6.41|9.66|6.41|9.63|6.38|0
1723007100000|2024-08-07 05:05:00|9.65|6.4|9.66|6.41|9.66|6.41|9.64|6.39|0
1723007400000|2024-08-07 05:10:00|9.65|6.4|9.69|6.44|9.69|6.44|9.64|6.39|0
1723007700000|2024-08-07 05:15:00|9.7|6.45|9.69|6.44|9.71|6.46|9.68|6.43|0
1723008000000|2024-08-07 05:20:00|9.68|6.43|9.68|6.43|9.7|6.45|9.65|6.4|0
1723008300000|2024-08-07 05:25:00|9.67|6.42|9.64|6.39|9.68|6.43|9.63|6.38|0
1723008600000|2024-08-07 05:30:00|9.65|6.4|9.63|6.38|9.67|6.42|9.62|6.37|0
1723008900000|2024-08-07 05:35:00|9.64|6.39|9.71|6.46|9.72|6.47|9.63|6.38|0
1723009200000|2024-08-07 05:40:00|9.72|6.47|9.76|6.51|9.76|6.51|9.72|6.47|0
1723009500000|2024-08-07 05:45:00|9.75|6.5|9.76|6.51|9.77|6.52|9.73|6.48|0
1723009800000|2024-08-07 05:50:00|9.75|6.5|9.77|6.52|9.8|6.55|9.73|6.48|0
1723010100000|2024-08-07 05:55:00|9.76|6.51|9.78|6.53|9.79|6.54|9.76|6.51|0
1723010400000|2024-08-07 06:00:00|9.77|6.52|9.78|6.53|9.81|6.56|9.75|6.5|0
1723010700000|2024-08-07 06:05:00|9.79|6.54|9.8|6.55|9.81|6.56|9.75|6.5|0
1723011000000|2024-08-07 06:10:00|9.79|6.54|9.85|6.6|9.87|6.62|9.79|6.54|0
1723011300000|2024-08-07 06:15:00|9.84|6.59|9.91|6.66|10|6.75|9.83|6.58|0
1723011600000|2024-08-07 06:20:00|9.92|6.67|9.91|6.66|9.95|6.7|9.9|6.65|0
1723011900000|2024-08-07 06:25:00|9.9|6.65|9.37|6.12|10.37|7.12|9.34|6.09|0
1723012200000|2024-08-07 06:30:00|9.36|6.11|9.37|6.12|9.38|6.13|9.34|6.09|0
1723012500000|2024-08-07 06:35:00|9.38|6.13|9.37|6.12|9.38|6.13|9.35|6.1|0
1723012800000|2024-08-07 06:40:00|9.38|6.13|9.35|6.1|9.39|6.14|9.34|6.09|0
1723013100000|2024-08-07 06:45:00|9.36|6.11|9.35|6.1|9.39|6.14|9.35|6.1|0
1723013400000|2024-08-07 06:50:00|9.34|6.09|9.31|6.19|9.35|6.23|9.22|6.09|0
1723013700000|2024-08-07 06:55:00|9.3|6.18|9.25|6.13|9.32|6.2|9.25|6.13|0
1723014000000|2024-08-07 07:00:00|9.3|6.18|9.33|6.21|9.4|6.28|9.3|6.18|0
1723014300000|2024-08-07 07:05:00|9.34|6.22|9.24|6.12|9.34|6.22|9.24|6.12|0
1723014600000|2024-08-07 07:10:00|9.23|6.11|9.29|6.17|9.33|6.21|9.21|6.09|0
1723014900000|2024-08-07 07:15:00|9.28|6.16|9.31|6.19|9.31|6.19|9.26|6.14|0
1723015200000|2024-08-07 07:20:00|9.32|6.2|9.46|6.34|9.48|6.36|9.32|6.2|0
1723015500000|2024-08-07 07:25:00|9.47|6.35|9.53|6.41|9.58|6.46|9.45|6.33|0
1723015800000|2024-08-07 07:30:00|9.5|6.38|9.44|6.32|9.53|6.41|9.44|6.32|0
1723016100000|2024-08-07 07:35:00|9.43|6.31|9.37|6.25|9.44|6.32|9.32|6.2|0
1723016400000|2024-08-07 07:40:00|9.36|6.24|9.48|6.36|9.48|6.36|9.35|6.23|0
1723016700000|2024-08-07 07:45:00|9.5|6.38|9.46|6.34|9.54|6.42|9.43|6.31|0
1723017000000|2024-08-07 07:50:00|9.44|6.32|9.52|6.4|9.56|6.44|9.43|6.31|0
1723017300000|2024-08-07 07:55:00|9.53|6.41|8.85|5.73|9.53|6.41|8.83|5.71|0
1723017600000|2024-08-07 08:00:00|8.83|5.71|8.79|5.67|8.88|5.76|8.76|5.64|0
1723017900000|2024-08-07 08:05:00|8.78|5.66|8.71|5.59|8.78|5.66|8.7|5.58|0
1723018200000|2024-08-07 08:10:00|8.7|5.58|8.64|5.52|8.72|5.6|8.61|5.49|0
1723018500000|2024-08-07 08:15:00|8.63|5.51|8.62|5.5|8.66|5.54|8.59|5.47|0
1723018800000|2024-08-07 08:20:00|8.63|5.51|8.63|5.51|8.66|5.54|8.63|5.51|0
1723019100000|2024-08-07 08:25:00|8.62|5.5|8.62|5.5|8.66|5.54|8.61|5.49|0
1723019400000|2024-08-07 08:30:00|8.63|5.51|8.48|5.36|8.86|5.74|8.44|5.32|0
1723019700000|2024-08-07 08:35:00|8.49|5.37|8.47|5.35|8.51|5.39|8.44|5.32|0
1723020000000|2024-08-07 08:40:00|8.48|5.36|8.49|5.37|8.49|5.37|8.45|5.33|0
1723020300000|2024-08-07 08:45:00|8.48|5.36|8.39|5.27|8.48|5.36|8.39|5.27|0
1723020600000|2024-08-07 08:50:00|8.4|5.28|8.39|5.27|8.41|5.29|8.38|5.26|0
1723020900000|2024-08-07 08:55:00|8.38|5.26|8.35|5.23|8.39|5.27|8.35|5.23|0
1723021200000|2024-08-07 09:00:00|8.36|5.24|8.37|5.25|8.39|5.27|8.35|5.23|0
1723021500000|2024-08-07 09:05:00|8.36|5.24|8.33|5.21|8.59|5.47|8.3|5.18|0
1723021800000|2024-08-07 09:10:00|8.34|5.22|8.28|5.16|8.34|5.22|8.26|5.14|0
1723022100000|2024-08-07 09:15:00|8.29|5.17|8.33|5.21|8.34|5.22|8.29|5.17|0
1723022400000|2024-08-07 09:20:00|8.32|5.2|8.29|5.17|8.33|5.21|8.28|5.16|0
1723022700000|2024-08-07 09:25:00|8.28|5.16|8.23|5.11|8.28|5.16|8.22|5.1|0
1723023000000|2024-08-07 09:30:00|8.22|5.1|8.25|5.13|8.26|5.14|8.22|5.1|0
1723023300000|2024-08-07 09:35:00|8.24|5.12|8.14|5.02|8.24|5.12|8.12|5|0
1723023600000|2024-08-07 09:40:00|8.13|5.01|8.2|5.08|8.21|5.09|8.13|5.01|0
1723023900000|2024-08-07 09:45:00|8.19|5.07|8.21|5.09|8.24|5.12|8.18|5.06|0
1723024200000|2024-08-07 09:50:00|8.2|5.08|7.83|5.43|8.22|5.44|7.82|5.06|0
1723024500000|2024-08-07 09:55:00|7.85|5.45|7.8|5.4|7.85|5.45|7.8|5.4|0
1723024800000|2024-08-07 10:00:00|7.81|5.41|7.82|5.42|7.82|5.42|7.77|5.37|0
1723025100000|2024-08-07 10:05:00|7.81|5.41|7.79|5.39|7.82|5.42|7.78|5.38|0
1723025400000|2024-08-07 10:10:00|7.78|5.38|7.76|5.36|7.79|5.39|7.76|5.36|0
1723025700000|2024-08-07 10:15:00|7.77|5.37|7.78|5.38|7.79|5.39|7.76|5.36|0
1723026000000|2024-08-07 10:20:00|7.79|5.39|7.8|5.4|7.81|5.41|7.78|5.38|0
1723026300000|2024-08-07 10:25:00|7.79|5.39|7.76|5.36|7.81|5.41|7.76|5.36|0
1723026600000|2024-08-07 10:30:00|7.75|5.35|8.38|5.98|8.39|5.99|7.57|5.17|0
1723026900000|2024-08-07 10:35:00|8.37|5.97|8.36|5.96|8.38|5.98|8.36|5.96|0
1723027200000|2024-08-07 10:40:00|8.35|5.95|8.37|5.97|8.38|5.98|8.35|5.95|0
1723027500000|2024-08-07 10:45:00|8.38|5.98|8.35|5.95|8.38|5.98|8.35|5.95|0
1723027800000|2024-08-07 10:50:00|8.34|5.94|8.34|5.94|8.37|5.97|8.33|5.93|0
1723028100000|2024-08-07 10:55:00|8.33|5.93|8.34|5.94|8.34|5.94|8.32|5.92|0
1723028400000|2024-08-07 11:00:00|8.35|5.95|8.34|5.94|8.35|5.95|8.32|5.92|0
1723028700000|2024-08-07 11:05:00|8.33|5.93|8.32|5.92|8.35|5.95|8.32|5.92|0
1723029000000|2024-08-07 11:10:00|8.33|5.93|8.34|5.94|8.35|5.95|8.32|5.92|0
1723029300000|2024-08-07 11:15:00|8.35|5.95|8.3|5.9|8.35|5.95|8.29|5.89|0
1723029600000|2024-08-07 11:20:00|8.31|5.91|8.3|5.9|8.31|5.91|8.29|5.89|0
1723029900000|2024-08-07 11:25:00|8.31|5.91|8.34|5.94|8.34|5.94|8.3|5.9|0
1723030200000|2024-08-07 11:30:00|8.33|5.93|8.35|5.95|8.4|6|8.33|5.93|0
1723030500000|2024-08-07 11:35:00|8.36|5.96|8.36|5.96|8.39|5.99|8.36|5.96|0
1723030800000|2024-08-07 11:40:00|8.37|5.97|8.35|5.95|8.4|6|8.35|5.95|0
1723031100000|2024-08-07 11:45:00|8.36|5.96|8.41|6.01|8.41|6.01|8.35|5.95|0
1723031400000|2024-08-07 11:50:00|8.4|6|8.4|6|8.41|6.01|8.39|5.99|0
1723031700000|2024-08-07 11:55:00|8.41|6.01|8.43|6.03|8.45|6.05|8.39|5.99|0
1723032000000|2024-08-07 12:00:00|8.42|6.02|8.54|6.14|8.54|6.14|8.42|6.02|0
1723032300000|2024-08-07 12:05:00|8.55|6.15|8.52|6.12|8.57|6.17|8.52|6.12|0
1723032600000|2024-08-07 12:10:00|8.53|6.13|8.5|6.1|8.55|6.15|8.5|6.1|0
1723032900000|2024-08-07 12:15:00|8.51|6.11|8.5|6.1|8.52|6.12|8.48|6.08|0
1723033200000|2024-08-07 12:20:00|8.51|6.11|8.56|6.16|8.56|6.16|8.51|6.11|0
1723033500000|2024-08-07 12:25:00|8.55|6.15|8.55|6.15|8.56|6.16|8.51|6.11|0
1723033800000|2024-08-07 12:30:00|8.52|6.12|8.48|6.08|8.52|6.12|8.47|6.07|0
1723034100000|2024-08-07 12:35:00|8.47|6.07|8.45|6.05|8.49|6.09|8.44|6.04|0
1723034400000|2024-08-07 12:40:00|8.46|6.06|8.45|6.05|8.46|6.06|8.43|6.03|0
1723034700000|2024-08-07 12:45:00|8.46|6.06|8.39|5.99|8.54|6.14|8.38|5.98|0
1723035000000|2024-08-07 12:50:00|8.4|6|8.43|6.03|8.43|6.03|8.39|5.99|0
1723035300000|2024-08-07 12:55:00|8.44|6.04|8.4|6|8.45|6.05|8.39|5.99|0
1723035600000|2024-08-07 13:00:00|8.39|5.99|8.43|6.03|8.43|6.03|8.37|5.97|0
1723035900000|2024-08-07 13:05:00|8.42|6.02|8.39|5.99|8.44|6.04|8.39|5.99|0
1723036200000|2024-08-07 13:10:00|8.4|6|8.45|6.05|8.47|6.07|8.39|5.99|0
1723036500000|2024-08-07 13:15:00|8.46|6.06|8.43|6.03|8.47|6.07|8.41|6.01|0
1723036800000|2024-08-07 13:20:00|8.42|6.02|8.4|6|8.42|6.02|8.39|5.99|0
1723037100000|2024-08-07 13:25:00|8.39|5.99|8.37|5.97|8.4|6|8.36|5.96|0
1723037400000|2024-08-07 13:30:00|8.38|5.98|8.36|5.96|8.43|6.03|8.31|5.91|0
1723037700000|2024-08-07 13:35:00|8.35|5.95|8.25|5.85|8.48|6.08|8.22|5.82|0
1723038000000|2024-08-07 13:40:00|8.27|5.87|8.26|5.86|8.33|5.93|8.23|5.83|0
1723038300000|2024-08-07 13:45:00|8.25|5.85|8.24|5.84|8.4|6|8.22|5.82|0
1723038600000|2024-08-07 13:50:00|8.22|5.82|8.23|5.83|8.27|5.87|8.21|5.81|0
1723038900000|2024-08-07 13:55:00|8.22|5.82|8.14|5.74|8.28|5.88|8.13|5.73|0
1723039200000|2024-08-07 14:00:00|8.15|5.75|8.23|5.83|8.23|5.83|8.09|5.69|0
1723039500000|2024-08-07 14:05:00|8.25|5.85|8.18|5.78|8.27|5.87|8.16|5.76|0
1723039800000|2024-08-07 14:10:00|8.17|5.77|8.25|5.85|8.27|5.87|8.16|5.76|0
1723040100000|2024-08-07 14:15:00|8.26|5.86|8.4|6|8.43|6.03|8.21|5.81|0
1723040400000|2024-08-07 14:20:00|8.39|5.99|8.26|5.86|8.39|5.99|8.17|5.77|0
1723040700000|2024-08-07 14:25:00|8.25|5.85|8.26|5.86|8.34|5.94|8.2|5.8|0
1723041000000|2024-08-07 14:30:00|8.28|5.88|8.29|5.89|8.3|5.9|8.2|5.8|0
1723041300000|2024-08-07 14:35:00|8.3|5.9|8.33|5.93|8.33|5.93|8.24|5.84|0
1723041600000|2024-08-07 14:40:00|8.31|5.91|8.17|5.77|8.33|5.93|8.17|5.77|0
1723041900000|2024-08-07 14:45:00|8.18|5.78|8.26|5.86|8.37|5.97|8.11|5.71|0
1723042200000|2024-08-07 14:50:00|8.27|5.87|8.3|5.9|8.32|5.92|8.24|5.84|0
1723042500000|2024-08-07 14:55:00|8.31|5.91|8.29|5.89|8.32|5.92|8.26|5.86|0
1723042800000|2024-08-07 15:00:00|8.28|5.88|8.24|5.84|8.34|5.94|8.23|5.83|0
1723043100000|2024-08-07 15:05:00|8.23|5.83|8.25|5.85|8.27|5.87|8.21|5.81|0
1723043400000|2024-08-07 15:10:00|8.24|5.84|8.18|5.78|8.37|5.97|8.18|5.78|0
1723043700000|2024-08-07 15:15:00|8.19|5.79|8.23|5.83|8.27|5.87|8.15|5.75|0
1723044000000|2024-08-07 15:20:00|8.24|5.84|8.25|5.85|8.26|5.86|8.2|5.8|0
1723044300000|2024-08-07 15:25:00|8.26|5.86|8.17|5.77|8.28|5.88|8.15|5.75|0
1723044600000|2024-08-07 15:30:00|8.18|5.78|8.18|5.78|8.2|5.8|8.14|5.74|0
1723044900000|2024-08-07 15:35:00|8.17|5.77|8.17|5.77|8.18|5.78|8.13|5.73|0
1723045200000|2024-08-07 15:40:00|8.19|5.79|8.19|5.79|8.23|5.83|8.02|5.62|0
1723045500000|2024-08-07 15:45:00|8.2|5.8|8.19|5.79|8.25|5.85|8|5.6|0
1723045800000|2024-08-07 15:50:00|8.2|5.8|8.24|5.84|8.26|5.86|8.16|5.76|0
1723046100000|2024-08-07 15:55:00|8.23|5.83|8.24|5.84|8.27|5.87|8.21|5.81|0
1723046400000|2024-08-07 16:00:00|8.23|5.83|8.44|6.04|8.48|6.08|8.23|5.83|0
1723046700000|2024-08-07 16:05:00|8.45|6.05|8.65|6.25|8.68|6.28|8.19|5.79|0
1723047000000|2024-08-07 16:10:00|8.66|6.26|8.57|6.17|8.67|6.27|8.56|6.16|0
1723047300000|2024-08-07 16:15:00|8.58|6.18|8.6|6.2|8.61|6.21|8.55|6.15|0
1723047600000|2024-08-07 16:20:00|8.61|6.21|8.55|6.15|8.71|6.31|8.54|6.14|0
1723047900000|2024-08-07 16:25:00|8.54|6.14|8.56|6.16|8.6|6.2|8.52|6.12|0
1723048200000|2024-08-07 16:30:00|8.57|6.17|8.54|6.14|8.61|6.21|8.54|6.14|0
1723048500000|2024-08-07 16:35:00|8.55|6.15|8.71|6.31|8.71|6.31|8.55|6.15|0
1723048800000|2024-08-07 16:40:00|8.7|6.3|8.84|6.44|8.84|6.44|8.63|6.23|0
1723049100000|2024-08-07 16:45:00|8.93|6.53|9.35|6.95|9.36|6.96|8.9|6.5|0
1723049400000|2024-08-07 16:50:00|9.36|6.96|9.38|6.98|9.46|7.06|9.23|6.83|0
1723049700000|2024-08-07 16:55:00|9.39|6.99|9.38|6.98|9.4|7|9.32|6.92|0
1723050000000|2024-08-07 17:00:00|9.39|6.99|9.42|7.02|9.47|7.07|9.34|6.94|0
1723050300000|2024-08-07 17:05:00|9.43|7.03|9.53|7.13|9.53|7.13|9.38|6.98|0
1723050600000|2024-08-07 17:10:00|9.54|7.14|9.94|7.54|9.95|7.55|9.32|6.92|0
1723050900000|2024-08-07 17:15:00|9.92|7.52|10.12|7.72|10.18|7.78|9.92|7.52|0
1723051200000|2024-08-07 17:20:00|10.13|7.73|9.93|7.53|10.2|7.8|9.93|7.53|0
1723051500000|2024-08-07 17:25:00|9.92|7.52|10.91|8.51|11.13|8.73|9.22|6.82|0
1723051800000|2024-08-07 17:30:00|10.9|8.5|10.93|8.53|11.02|8.62|10.9|8.5|0
1723052100000|2024-08-07 17:35:00|10.91|8.51|11|8.6|11.12|8.72|10.84|8.44|0
1723052400000|2024-08-07 17:40:00|10.99|8.59|10.98|8.58|11|8.6|10.84|8.44|0
1723052700000|2024-08-07 17:45:00|10.99|8.59|10.79|8.99|11.06|8.99|10.43|8.55|0
1723053000000|2024-08-07 17:50:00|10.77|8.97|11.2|9.4|11.38|9.58|10.74|8.94|0
1723053300000|2024-08-07 17:55:00|11.21|9.41|11.24|9.44|11.33|9.53|11.21|9.41|0
1723053600000|2024-08-07 18:00:00|11.27|9.47|11.38|9.58|11.41|9.61|11.13|9.33|0
1723053900000|2024-08-07 18:05:00|11.39|9.59|11.5|9.7|11.51|9.71|11.34|9.54|0
1723054200000|2024-08-07 18:10:00|11.49|9.69|11.61|9.81|11.62|9.82|11.35|9.55|0
1723054500000|2024-08-07 18:15:00|11.63|9.83|11.99|10.19|12.15|10.35|11.56|9.76|0
1723054800000|2024-08-07 18:20:00|11.98|10.18|11.9|10.1|12.06|10.26|11.85|10.05|0
1723055100000|2024-08-07 18:25:00|11.89|10.09|11.62|9.82|11.89|10.09|11.61|9.81|0
1723055400000|2024-08-07 18:30:00|11.68|9.88|11.77|9.97|11.81|10.01|11.64|9.84|0
1723055700000|2024-08-07 18:35:00|11.76|9.96|11.76|9.96|11.83|10.03|11.63|9.83|0
1723056000000|2024-08-07 18:40:00|11.77|9.97|11.75|9.95|11.82|10.02|11.65|9.85|0
1723056300000|2024-08-07 18:45:00|11.74|9.94|11.83|10.03|11.92|10.12|11.69|9.89|0
1723056600000|2024-08-07 18:50:00|11.84|10.04|11.89|10.09|11.93|10.13|11.61|9.81|0
1723056900000|2024-08-07 18:55:00|11.88|10.08|11.86|10.06|11.9|10.1|11.77|9.97|0
1723057200000|2024-08-07 19:00:00|11.82|10.02|11.52|9.72|11.87|10.07|11.52|9.72|0
1723057500000|2024-08-07 19:05:00|11.53|9.73|10.96|9.16|12|10.2|10.84|9.04|0
1723057800000|2024-08-07 19:10:00|10.94|9.14|11.05|9.25|11.07|9.27|10.89|9.09|0
1723058100000|2024-08-07 19:15:00|11.03|9.23|10.94|9.14|11.03|9.23|10.92|9.12|0
1723058400000|2024-08-07 19:20:00|10.95|9.15|11.05|9.25|11.09|9.29|10.85|9.05|0
1723058700000|2024-08-07 19:25:00|11.06|9.26|11.16|9.36|11.25|9.45|10.94|9.14|0
1723059000000|2024-08-07 19:30:00|11.17|9.37|11.3|9.5|11.35|9.55|11.16|9.36|0
1723059300000|2024-08-07 19:35:00|11.28|9.48|11.27|9.47|11.31|9.51|11.17|9.37|0
1723059600000|2024-08-07 19:40:00|11.26|9.46|11.37|9.57|11.4|9.6|11.26|9.46|0
1723059900000|2024-08-07 19:45:00|11.36|9.56|11.28|9.48|11.37|9.57|11.26|9.46|0
1723060200000|2024-08-07 19:50:00|11.3|9.5|11.49|9.69|11.53|9.73|11.2|9.4|0
1723060500000|2024-08-07 19:55:00|11.47|9.67|11.59|9.79|11.71|9.91|11.36|9.56|0
1723060800000|2024-08-07 20:00:00|11.57|9.77|11.6|9.8|11.65|9.85|11.53|9.73|0
1723061100000|2024-08-07 20:05:00|11.59|9.79|11.54|9.74|11.6|9.8|11.53|9.73|0
1723061400000|2024-08-07 20:10:00|11.55|9.75|11.56|9.76|11.56|9.76|11.5|9.7|0
1723061700000|2024-08-07 20:15:00|11.65|9.65|11.69|9.69|11.71|9.71|11.65|9.65|0
1723062000000|2024-08-07 20:20:00|11.68|9.68|11.85|9.85|11.85|9.85|11.68|9.68|0
1723062300000|2024-08-07 20:25:00|11.84|9.84|11.88|9.88|11.93|9.93|11.83|9.83|0
1723062600000|2024-08-07 20:30:00|11.87|9.87|11.89|9.89|11.91|9.91|11.84|9.84|0
1723062900000|2024-08-07 20:35:00|11.88|9.88|11.83|9.83|11.88|9.88|11.83|9.83|0
1723063200000|2024-08-07 20:40:00|11.82|9.82|11.9|9.9|11.91|9.91|11.82|9.82|0
1723063500000|2024-08-07 20:45:00|11.91|9.91|11.98|9.98|12|10|11.89|9.89|0
1723063800000|2024-08-07 20:50:00|11.99|9.99|11.85|9.85|12.01|10.01|11.55|9.55|0
1723064100000|2024-08-07 20:55:00|11.86|9.86|12.01|10.01|12.08|10.08|11.85|9.85|0
1723064400000|2024-08-07 21:00:00|11.98|9.98|12.01|10.01|12.01|10.01|11.98|9.98|0
1723064700000|2024-08-07 21:05:00|12|10|11.99|9.99|12|10|11.98|9.98|0
1723065000000|2024-08-07 21:10:00|11.98|9.98|12.02|10.02|12.03|10.03|11.98|9.98|0
1723065300000|2024-08-07 21:15:00|12.01|10.01|11.93|9.93|12.01|10.01|11.91|9.91|0
1723065600000|2024-08-07 21:20:00|11.92|9.92|11.92|9.92|11.94|9.94|11.91|9.91|0
1723065900000|2024-08-07 21:25:00|11.91|9.91|11.93|9.93|11.93|9.93|11.91|9.91|0
1723066200000|2024-08-07 21:30:00|11.92|9.92|11.92|9.92|11.93|9.93|11.92|9.92|0
1723066500000|2024-08-07 21:35:00|11.93|9.93|11.92|9.92|11.93|9.93|11.92|9.92|0
1723067100000|2024-08-07 21:45:00|11.91|9.91|11.92|9.92|11.92|9.92|11.91|9.91|0
1723067700000|2024-08-07 21:55:00|11.91|9.91|11.91|9.91|11.93|9.93|11.91|9.91|0
1723068000000|2024-08-07 22:00:00|11.87|9.87|11.94|9.94|11.94|9.94|11.8|9.8|0
1723068300000|2024-08-07 22:05:00|11.93|9.93|11.86|9.86|11.94|9.94|11.86|9.86|0
1723068600000|2024-08-07 22:10:00|11.87|9.87|11.97|9.97|11.97|9.97|11.86|9.86|0
1723068900000|2024-08-07 22:15:00|11.96|9.96|11.85|9.85|11.96|9.96|11.84|9.84|0
1723069200000|2024-08-07 22:20:00|11.84|9.84|11.84|9.84|11.88|9.88|11.82|9.82|0
1723069500000|2024-08-07 22:25:00|11.85|9.85|11.77|9.77|11.85|9.85|11.76|9.76|0
1723069800000|2024-08-07 22:30:00|11.76|9.76|11.73|9.73|11.77|9.77|11.73|9.73|0
1723070100000|2024-08-07 22:35:00|11.74|9.74|11.76|9.76|11.8|9.8|11.73|9.73|0
1723070400000|2024-08-07 22:40:00|11.75|9.75|11.79|9.79|11.8|9.8|11.74|9.74|0
1723070700000|2024-08-07 22:45:00|11.8|9.8|11.88|9.88|11.89|9.89|11.79|9.79|0
1723071000000|2024-08-07 22:50:00|11.87|9.87|11.85|9.85|11.88|9.88|11.83|9.83|0
1723071300000|2024-08-07 22:55:00|11.86|9.86|11.82|9.82|11.86|9.86|11.76|9.76|0
1723071600000|2024-08-07 23:00:00|11.81|9.81|11.81|9.81|11.83|9.83|11.79|9.79|0
1723071900000|2024-08-07 23:05:00|11.8|9.8|11.89|9.89|11.9|9.9|11.8|9.8|0
1723072200000|2024-08-07 23:10:00|11.88|9.88|11.87|9.87|11.88|9.88|11.83|9.83|0
1723072500000|2024-08-07 23:15:00|11.88|9.88|11.87|9.87|11.89|9.89|11.87|9.87|0
1723072800000|2024-08-07 23:20:00|11.88|9.88|11.97|9.97|11.97|9.97|11.87|9.87|0
1723073100000|2024-08-07 23:25:00|12.01|10.01|12.07|10.07|12.1|10.1|12|10|0
1723073400000|2024-08-07 23:30:00|12.08|10.08|12.1|10.1|12.17|10.17|12.04|10.04|0
1723073700000|2024-08-07 23:35:00|12.11|10.11|12.28|10.28|12.3|10.3|12.1|10.1|0
1723074000000|2024-08-07 23:40:00|12.27|10.27|12.2|10.2|12.29|10.29|12.19|10.19|0
1723074300000|2024-08-07 23:45:00|12.21|10.21|12.08|10.08|12.21|10.21|12.06|10.06|0
1723074600000|2024-08-07 23:50:00|12.07|10.07|12.12|10.12|12.12|10.12|12.06|10.06|0
1723074900000|2024-08-07 23:55:00|12.1|10.1|11.99|9.99|12.14|10.14|11.99|9.99|0
1723075200000|2024-08-08 00:00:00|11.98|9.98|11.86|9.86|12.03|10.03|11.83|9.83|0
1723075500000|2024-08-08 00:05:00|11.85|9.85|11.85|9.85|11.89|9.89|11.82|9.82|0
1723075800000|2024-08-08 00:10:00|11.86|9.86|11.92|9.92|11.92|9.92|11.85|9.85|0
1723076100000|2024-08-08 00:15:00|11.82|10.02|11.63|9.83|11.82|10.02|11.63|9.83|0
1723076400000|2024-08-08 00:20:00|11.61|9.81|11.66|9.86|11.69|9.89|11.59|9.79|0
1723076700000|2024-08-08 00:25:00|11.65|9.85|12.06|10.26|12.09|10.29|11.61|9.81|0
1723077000000|2024-08-08 00:30:00|12.07|10.27|12.07|10.27|12.08|10.28|11.97|10.17|0
1723077300000|2024-08-08 00:35:00|12.08|10.28|12.17|10.37|12.19|10.39|12.08|10.28|0
1723077600000|2024-08-08 00:40:00|12.16|10.36|12.18|10.38|12.22|10.42|12.1|10.3|0
1723077900000|2024-08-08 00:45:00|12.19|10.39|12.19|10.39|12.23|10.43|12.17|10.37|0
1723078200000|2024-08-08 00:50:00|12.2|10.4|12.26|10.46|12.3|10.5|12.14|10.34|0
1723078500000|2024-08-08 00:55:00|12.27|10.47|12.24|10.44|12.31|10.51|12.22|10.42|0
1723078800000|2024-08-08 01:00:00|12.23|10.43|12.18|10.38|12.27|10.47|12.17|10.37|0
1723079100000|2024-08-08 01:05:00|12.17|10.37|12.18|10.38|12.18|10.38|12.13|10.33|0
1723079400000|2024-08-08 01:10:00|12.17|10.37|12.14|10.34|12.18|10.38|12.13|10.33|0
1723079700000|2024-08-08 01:15:00|12.13|10.33|12.04|10.24|12.15|10.35|12.02|10.22|0
1723080000000|2024-08-08 01:20:00|12.03|10.23|12.06|10.26|12.09|10.29|12.01|10.21|0
1723080300000|2024-08-08 01:25:00|12.05|10.25|12.03|10.23|12.05|10.25|12.01|10.21|0
1723080600000|2024-08-08 01:30:00|12.02|10.22|12.08|10.28|12.11|10.31|12.01|10.21|0
1723080900000|2024-08-08 01:35:00|12.09|10.29|12.09|10.29|12.11|10.31|12.07|10.27|0
1723081200000|2024-08-08 01:40:00|12.08|10.28|12.12|10.32|12.13|10.33|12.07|10.27|0
1723081500000|2024-08-08 01:45:00|12.13|10.33|12.1|10.3|12.15|10.35|12.09|10.29|0
1723081800000|2024-08-08 01:50:00|12.11|10.31|12.01|10.21|12.13|10.33|12|10.2|0
1723082100000|2024-08-08 01:55:00|12|10.2|12.02|10.22|12.03|10.23|12|10.2|0
1723082400000|2024-08-08 02:00:00|12.03|10.23|11.98|10.18|12.03|10.23|11.92|10.12|0
1723082700000|2024-08-08 02:05:00|11.97|10.17|11.92|10.12|11.99|10.19|11.87|10.07|0
1723083000000|2024-08-08 02:10:00|11.93|10.13|11.89|10.09|11.95|10.15|11.89|10.09|0
1723083300000|2024-08-08 02:15:00|11.9|10.1|11.66|9.86|11.92|10.12|11.64|9.84|0
1723083600000|2024-08-08 02:20:00|11.67|9.87|11.61|9.81|11.67|9.87|11.61|9.81|0
1723083900000|2024-08-08 02:25:00|11.62|9.82|11.66|9.86|11.66|9.86|11.62|9.82|0
1723084200000|2024-08-08 02:30:00|11.67|9.87|11.68|9.88|11.7|9.9|11.64|9.84|0
1723084500000|2024-08-08 02:35:00|11.67|9.87|11.64|9.84|11.68|9.88|11.61|9.81|0
1723084800000|2024-08-08 02:40:00|11.63|9.83|11.65|9.85|11.67|9.87|11.62|9.82|0
1723085100000|2024-08-08 02:45:00|11.64|9.84|11.64|9.84|11.67|9.87|11.64|9.84|0
1723085400000|2024-08-08 02:50:00|11.63|9.83|11.64|9.84|11.65|9.85|11.61|9.81|0
1723085700000|2024-08-08 02:55:00|11.65|9.85|11.63|9.83|11.65|9.85|11.61|9.81|0
1723086000000|2024-08-08 03:00:00|11.62|9.82|11.47|9.67|11.62|9.82|11.46|9.66|0
1723086300000|2024-08-08 03:05:00|11.48|9.68|11.48|9.68|11.49|9.69|11.47|9.67|0
1723086600000|2024-08-08 03:10:00|11.47|9.67|11.46|9.66|11.51|9.71|11.46|9.66|0
1723086900000|2024-08-08 03:15:00|11.47|9.67|11.48|9.68|11.48|9.68|11.46|9.66|0
1723087200000|2024-08-08 03:20:00|11.47|9.67|11.42|9.62|11.47|9.67|11.39|9.59|0
1723087500000|2024-08-08 03:25:00|11.43|9.63|11.42|9.62|11.43|9.63|11.39|9.59|0
1723087800000|2024-08-08 03:30:00|11.41|9.61|11.41|9.61|11.42|9.62|11.39|9.59|0
1723088100000|2024-08-08 03:35:00|11.4|9.6|11.41|9.61|11.43|9.63|11.39|9.59|0
1723088400000|2024-08-08 03:40:00|11.4|9.6|11.4|9.6|11.42|9.62|11.39|9.59|0
1723088700000|2024-08-08 03:45:00|11.41|9.61|11.39|9.59|11.41|9.61|11.37|9.57|0
1723089000000|2024-08-08 03:50:00|11.38|9.58|11.42|9.62|11.46|9.66|11.37|9.57|0
1723089300000|2024-08-08 03:55:00|11.41|9.61|11.51|9.71|11.57|9.77|11.41|9.61|0
1723089600000|2024-08-08 04:00:00|11.5|9.7|11.58|9.78|11.58|9.78|11.48|9.68|0
1723089900000|2024-08-08 04:05:00|11.61|9.81|11.57|9.77|11.64|9.84|11.55|9.75|0
1723090200000|2024-08-08 04:10:00|11.56|9.76|11.52|9.72|11.56|9.76|11.49|9.69|0
1723090500000|2024-08-08 04:15:00|11.53|9.73|11.48|9.68|11.54|9.74|11.44|9.64|0
1723090800000|2024-08-08 04:20:00|11.49|9.69|11.49|9.69|11.49|9.69|11.46|9.66|0
1723091100000|2024-08-08 04:25:00|11.48|9.68|11.55|9.75|11.58|9.78|11.47|9.67|0
1723091400000|2024-08-08 04:30:00|11.57|9.77|11.56|9.76|11.58|9.78|11.52|9.72|0
1723091700000|2024-08-08 04:35:00|11.57|9.77|11.63|9.83|11.66|9.86|11.54|9.74|0
1723092000000|2024-08-08 04:40:00|11.65|9.85|11.63|9.83|11.66|9.86|11.6|9.8|0
1723092300000|2024-08-08 04:45:00|11.62|9.82|11.65|9.85|11.67|9.87|11.61|9.81|0
1723092600000|2024-08-08 04:50:00|11.66|9.86|11.61|9.81|11.66|9.86|11.59|9.79|0
1723092900000|2024-08-08 04:55:00|11.62|9.82|11.56|9.76|11.62|9.82|11.54|9.74|0
1723093200000|2024-08-08 05:00:00|11.55|9.75|11.51|9.71|11.57|9.77|11.47|9.67|0
1723093500000|2024-08-08 05:05:00|11.5|9.7|11.5|9.7|11.54|9.74|11.47|9.67|0
1723093800000|2024-08-08 05:10:00|11.49|9.69|11.51|9.71|11.52|9.72|11.46|9.66|0
1723094100000|2024-08-08 05:15:00|11.5|9.7|11.55|9.75|11.6|9.8|11.49|9.69|0
1723094400000|2024-08-08 05:20:00|11.57|9.77|11.58|9.78|11.61|9.81|11.56|9.76|0
1723094700000|2024-08-08 05:25:00|11.56|9.76|11.57|9.77|11.59|9.79|11.54|9.74|0
1723095000000|2024-08-08 05:30:00|11.56|9.76|11.57|9.77|11.57|9.77|11.52|9.72|0
1723095300000|2024-08-08 05:35:00|11.58|9.78|11.7|9.9|11.7|9.9|11.55|9.75|0
1723095600000|2024-08-08 05:40:00|11.71|9.91|11.67|9.87|11.75|9.95|11.61|9.81|0
1723095900000|2024-08-08 05:45:00|11.68|9.88|11.64|9.84|11.68|9.88|11.61|9.81|0
1723096200000|2024-08-08 05:50:00|11.65|9.85|11.71|9.91|11.71|9.91|11.64|9.84|0
1723096500000|2024-08-08 05:55:00|11.7|9.9|11.74|9.94|11.74|9.94|11.66|9.86|0
1723096800000|2024-08-08 06:00:00|11.72|9.92|11.74|9.94|11.78|9.98|11.68|9.88|0
1723097100000|2024-08-08 06:05:00|11.73|9.93|11.68|9.88|11.74|9.94|11.67|9.87|0
1723097400000|2024-08-08 06:10:00|11.67|9.87|11.64|9.84|11.68|9.88|11.59|9.79|0
1723097700000|2024-08-08 06:15:00|11.66|9.86|11.52|9.72|11.66|9.86|11.52|9.72|0
1723098000000|2024-08-08 06:20:00|11.5|9.7|11.38|9.58|11.5|9.7|11.38|9.58|0
1723098300000|2024-08-08 06:25:00|11.39|9.59|11.41|9.61|11.46|9.66|11.37|9.57|0
1723098600000|2024-08-08 06:30:00|11.43|9.63|11.41|9.61|11.44|9.64|11.39|9.59|0
1723098900000|2024-08-08 06:35:00|11.4|9.6|11.42|9.62|11.46|9.66|11.4|9.6|0
1723099200000|2024-08-08 06:40:00|11.43|9.63|11.45|9.65|11.48|9.68|11.41|9.61|0
1723099500000|2024-08-08 06:45:00|11.46|9.66|11.47|9.67|11.54|9.74|11.46|9.66|0
1723099800000|2024-08-08 06:50:00|11.48|9.68|11.45|9.65|11.48|9.68|11.43|9.63|0
1723100100000|2024-08-08 06:55:00|11.44|9.64|11.41|9.61|11.44|9.64|11.39|9.59|0
1723100400000|2024-08-08 07:00:00|11.4|9.6|11.7|9.9|11.9|10.1|11.4|9.6|0
1723100700000|2024-08-08 07:05:00|11.69|9.89|11.55|9.75|11.69|9.89|11.54|9.74|0
1723101000000|2024-08-08 07:10:00|11.56|9.76|11.66|9.86|11.68|9.88|11.56|9.76|0
1723101300000|2024-08-08 07:15:00|11.67|9.87|11.65|9.85|11.72|9.92|11.62|9.82|0
1723101600000|2024-08-08 07:20:00|11.66|9.86|11.76|9.96|11.77|9.97|11.65|9.85|0
1723101900000|2024-08-08 07:25:00|11.75|9.95|11.85|10.05|11.9|10.1|11.75|9.95|0
1723102200000|2024-08-08 07:30:00|11.86|10.06|11.96|10.16|12.02|10.22|11.63|9.83|0
1723102500000|2024-08-08 07:35:00|11.95|10.15|11.9|10.1|11.99|10.19|11.9|10.1|0
1723102800000|2024-08-08 07:40:00|11.91|10.11|12.41|10.61|12.41|10.61|11.78|9.98|0
1723103100000|2024-08-08 07:45:00|12.4|10.6|12.3|10.5|12.41|10.61|12.28|10.48|0
1723103400000|2024-08-08 07:50:00|12.31|10.51|12.36|10.56|12.4|10.6|12.27|10.47|0
1723103700000|2024-08-08 07:55:00|12.35|10.55|12.33|10.53|12.38|10.58|12.29|10.49|0
1723104000000|2024-08-08 08:00:00|12.34|10.54|12.24|10.44|12.36|10.56|12.22|10.42|0
1723104300000|2024-08-08 08:05:00|12.26|10.46|12.15|10.35|12.35|10.55|12.08|10.28|0
1723104600000|2024-08-08 08:10:00|12.14|10.34|12.09|10.29|12.21|10.41|12.08|10.28|0
1723104900000|2024-08-08 08:15:00|12.1|10.3|12.07|10.27|12.14|10.34|12.05|10.25|0
1723105200000|2024-08-08 08:20:00|12.08|10.28|12.17|10.37|12.17|10.37|12.07|10.27|0
1723105500000|2024-08-08 08:25:00|12.18|10.38|12.18|10.38|12.19|10.39|12.11|10.31|0
1723105800000|2024-08-08 08:30:00|12.19|10.39|12.1|10.3|12.19|10.39|12.1|10.3|0
1723106100000|2024-08-08 08:35:00|12.11|10.31|12.11|10.31|12.12|10.32|12.06|10.26|0
1723106400000|2024-08-08 08:40:00|12.1|10.3|12|10.2|12.14|10.34|11.99|10.19|0
1723106700000|2024-08-08 08:45:00|12.01|10.21|11.92|10.12|12.01|10.21|11.92|10.12|0
1723107000000|2024-08-08 08:50:00|11.93|10.13|11.91|10.11|11.95|10.15|11.88|10.08|0
1723107300000|2024-08-08 08:55:00|11.92|10.12|11.85|10.05|12.02|10.22|11.84|10.04|0
1723107600000|2024-08-08 09:00:00|11.84|10.04|11.83|10.03|11.86|10.06|11.77|9.97|0
1723107900000|2024-08-08 09:05:00|11.82|10.02|11.86|10.06|11.96|10.16|11.8|10|0
1723108200000|2024-08-08 09:10:00|11.87|10.07|11.85|10.05|11.89|10.09|11.85|10.05|0
1723108500000|2024-08-08 09:15:00|11.84|10.04|11.87|10.07|11.9|10.1|11.83|10.03|0
1723108800000|2024-08-08 09:20:00|11.88|10.08|11.94|10.14|11.95|10.15|11.86|10.06|0
1723109100000|2024-08-08 09:25:00|11.93|10.13|11.93|10.13|11.95|10.15|11.91|10.11|0
1723109400000|2024-08-08 09:30:00|11.94|10.14|11.79|9.99|11.95|10.15|11.79|9.99|0
1723109700000|2024-08-08 09:35:00|11.8|10|11.84|10.04|11.87|10.07|11.79|9.99|0
1723110000000|2024-08-08 09:40:00|11.85|10.05|12.13|10.33|12.13|10.33|11.73|9.93|0
1723110300000|2024-08-08 09:45:00|12.12|10.32|12.21|10.41|12.21|10.41|12.12|10.32|0
1723110600000|2024-08-08 09:50:00|12.23|10.43|12.16|10.36|12.29|10.49|11.95|10.15|0
1723110900000|2024-08-08 09:55:00|12.15|10.35|12.17|10.37|12.18|10.38|12.13|10.33|0
1723111200000|2024-08-08 10:00:00|12.16|10.36|12.21|10.41|12.22|10.42|12.11|10.31|0
1723111500000|2024-08-08 10:05:00|12.22|10.42|12.19|10.39|12.27|10.47|12.17|10.37|0
1723111800000|2024-08-08 10:10:00|12.18|10.38|12.07|10.27|12.19|10.39|12.06|10.26|0
1723112100000|2024-08-08 10:15:00|12.06|10.26|12.01|10.21|12.18|10.38|12|10.2|0
1723112400000|2024-08-08 10:20:00|12.02|10.22|11.97|10.17|12.02|10.22|11.96|10.16|0
1723112700000|2024-08-08 10:25:00|11.96|10.16|12.03|10.23|12.1|10.3|11.95|10.15|0
1723113000000|2024-08-08 10:30:00|12.02|10.22|11.99|10.19|12.06|10.26|11.98|10.18|0
1723113300000|2024-08-08 10:35:00|12.01|10.21|12.03|10.23|12.04|10.24|11.99|10.19|0
1723113600000|2024-08-08 10:40:00|12.02|10.22|12.04|10.24|12.05|10.25|11.99|10.19|0
1723113900000|2024-08-08 10:45:00|12.03|10.23|11.93|10.13|12.03|10.23|11.9|10.1|0
1723114200000|2024-08-08 10:50:00|11.92|10.12|11.96|10.16|11.98|10.18|11.89|10.09|0
1723114500000|2024-08-08 10:55:00|11.95|10.15|11.95|10.15|12.01|10.21|11.93|10.13|0
1723114800000|2024-08-08 11:00:00|11.97|10.17|11.99|10.19|12.03|10.23|11.94|10.14|0
1723115100000|2024-08-08 11:05:00|11.98|10.18|11.93|10.13|11.98|10.18|11.93|10.13|0
1723115400000|2024-08-08 11:10:00|11.92|10.12|11.81|10.01|12.12|10.32|11.78|9.98|0
1723115700000|2024-08-08 11:15:00|11.82|10.02|11.65|9.85|11.82|10.02|11.48|9.68|0
1723116000000|2024-08-08 11:20:00|11.66|9.86|11.71|9.91|11.75|9.95|11.66|9.86|0
1723116300000|2024-08-08 11:25:00|11.72|9.92|11.73|9.93|11.74|9.94|11.7|9.9|0
1723116600000|2024-08-08 11:30:00|11.75|9.95|11.7|9.9|11.77|9.97|11.7|9.9|0
1723116900000|2024-08-08 11:35:00|11.69|9.89|11.7|9.9|11.74|9.94|11.68|9.88|0
1723117200000|2024-08-08 11:40:00|11.69|9.89|11.65|9.85|11.71|9.91|11.65|9.85|0
1723117500000|2024-08-08 11:45:00|11.66|9.86|11.65|9.85|11.69|9.89|11.62|9.82|0
1723117800000|2024-08-08 11:50:00|11.64|9.84|11.64|9.84|11.66|9.86|11.59|9.79|0
1723118100000|2024-08-08 11:55:00|11.65|9.85|11.62|9.82|11.67|9.87|11.62|9.82|0
1723118400000|2024-08-08 12:00:00|11.63|9.83|11.53|9.73|11.64|9.84|11.48|9.68|0
1723118700000|2024-08-08 12:05:00|11.52|9.72|11.5|9.7|11.54|9.74|11.49|9.69|0
1723119000000|2024-08-08 12:10:00|11.51|9.71|11.48|9.68|11.53|9.73|11.47|9.67|0
1723119300000|2024-08-08 12:15:00|11.49|9.69|11.53|9.73|11.53|9.73|11.47|9.67|0
1723119600000|2024-08-08 12:20:00|11.52|9.72|11.57|9.77|11.59|9.79|11.5|9.7|0
1723119900000|2024-08-08 12:25:00|11.58|9.78|11.59|9.79|11.67|9.87|11.47|9.67|0
1723120200000|2024-08-08 12:30:00|11.6|9.8|11.03|9.23|11.92|10.12|11.01|9.21|0
1723120500000|2024-08-08 12:35:00|11.02|9.22|10.71|8.91|11.13|9.33|10.66|8.86|0
1723120800000|2024-08-08 12:40:00|10.73|8.93|10.71|8.91|10.73|8.93|10.63|8.83|0
1723121100000|2024-08-08 12:45:00|10.72|8.92|10.89|9.09|10.91|9.11|10.68|8.88|0
1723121400000|2024-08-08 12:50:00|10.88|9.08|10.78|8.98|10.9|9.1|10.74|8.94|0
1723121700000|2024-08-08 12:55:00|10.8|9|10.88|9.08|10.89|9.09|10.79|8.99|0
1723122000000|2024-08-08 13:00:00|10.86|9.06|10.59|8.79|10.93|9.13|10.56|8.76|0
1723122300000|2024-08-08 13:05:00|10.6|8.8|10.58|8.78|10.65|8.85|10.55|8.75|0
1723122600000|2024-08-08 13:10:00|10.56|8.76|10.55|8.75|10.59|8.79|10.54|8.74|0
1723122900000|2024-08-08 13:15:00|10.56|8.76|10.44|8.64|10.57|8.77|10.4|8.6|0
1723123200000|2024-08-08 13:20:00|10.45|8.65|10.47|8.67|10.5|8.7|10.45|8.65|0
1723123500000|2024-08-08 13:25:00|10.48|8.68|10.45|8.65|10.51|8.71|10.45|8.65|0
1723123800000|2024-08-08 13:30:00|10.46|8.66|10.46|8.66|10.55|8.75|10.4|8.6|0
1723124100000|2024-08-08 13:35:00|10.45|8.65|10.51|8.71|10.58|8.78|10.4|8.6|0
1723124400000|2024-08-08 13:40:00|10.53|8.73|10.51|8.71|10.86|9.06|10.36|8.56|0
1723124700000|2024-08-08 13:45:00|10.5|8.7|10.61|8.81|10.65|8.85|10.42|8.62|0
1723125000000|2024-08-08 13:50:00|10.59|8.79|10.35|8.55|10.72|8.92|10.33|8.53|0
1723125300000|2024-08-08 13:55:00|10.37|8.57|10.32|8.52|10.89|9.09|10.3|8.5|0
1723125600000|2024-08-08 14:00:00|10.33|8.53|10.17|8.37|10.37|8.57|10.04|8.24|0
1723125900000|2024-08-08 14:05:00|10.16|8.36|10.2|8.4|10.31|8.51|10.15|8.35|0
1723126200000|2024-08-08 14:10:00|10.21|8.41|10.16|8.36|10.27|8.47|10.15|8.35|0
1723126500000|2024-08-08 14:15:00|10.15|8.35|10.14|8.34|10.18|8.38|10.07|8.27|0
1723126800000|2024-08-08 14:20:00|10.13|8.33|10.06|8.26|10.21|8.41|10.06|8.26|0
1723127100000|2024-08-08 14:25:00|10.07|8.27|9.95|8.15|10.09|8.29|9.93|8.13|0
1723127400000|2024-08-08 14:30:00|9.94|8.14|9.97|8.17|10.03|8.23|9.94|8.14|0
1723127700000|2024-08-08 14:35:00|9.98|8.18|9.95|8.15|10|8.2|9.9|8.1|0
1723128000000|2024-08-08 14:40:00|9.96|8.16|10.03|8.23|10.03|8.23|9.92|8.12|0
1723128300000|2024-08-08 14:45:00|10.02|8.22|10.13|8.33|10.38|8.58|9.96|8.16|0
1723128600000|2024-08-08 14:50:00|10.12|8.32|10.17|8.37|10.19|8.39|10.1|8.3|0
1723128900000|2024-08-08 14:55:00|10.18|8.38|10.13|8.33|10.21|8.41|10.12|8.32|0
1723129200000|2024-08-08 15:00:00|10.14|8.34|10.16|8.36|10.21|8.41|10.14|8.34|0
1723129500000|2024-08-08 15:05:00|10.15|8.35|10.16|8.36|10.21|8.41|10.12|8.32|0
1723129800000|2024-08-08 15:10:00|10.15|8.35|10.33|8.53|10.35|8.55|10.15|8.35|0
1723130100000|2024-08-08 15:15:00|10.35|8.55|10.35|8.55|10.37|8.57|10.29|8.49|0
1723130400000|2024-08-08 15:20:00|10.34|8.54|10.16|8.36|10.34|8.54|10.15|8.35|0
1723130700000|2024-08-08 15:25:00|10.17|8.37|10.16|8.36|10.22|8.42|10.09|8.29|0
1723131000000|2024-08-08 15:30:00|10.17|8.37|10.14|8.34|10.17|8.37|10.09|8.29|0
1723131300000|2024-08-08 15:35:00|10.15|8.35|10.19|8.39|10.21|8.41|10.13|8.33|0
1723131600000|2024-08-08 15:40:00|10.2|8.4|10.22|8.42|10.25|8.45|10.19|8.39|0
1723131900000|2024-08-08 15:45:00|10.21|8.41|10.28|8.48|10.29|8.49|10.21|8.41|0
1723132200000|2024-08-08 15:50:00|10.27|8.47|10.17|8.37|10.29|8.49|10.16|8.36|0
1723132500000|2024-08-08 15:55:00|10.16|8.36|10.18|8.38|10.19|8.39|10.13|8.33|0
1723132800000|2024-08-08 16:00:00|10.19|8.39|10.08|8.28|10.19|8.39|10.08|8.28|0
1723133100000|2024-08-08 16:05:00|10.04|8.24|10.02|8.22|10.04|8.24|10|8.2|0
1723133400000|2024-08-08 16:10:00|10.04|8.24|10.08|8.28|10.11|8.31|10|8.2|0
1723133700000|2024-08-08 16:15:00|10.07|8.27|10.08|8.28|10.13|8.33|10.06|8.26|0
1723134000000|2024-08-08 16:20:00|10.07|8.27|10.05|8.25|10.07|8.27|10.03|8.23|0
1723134300000|2024-08-08 16:25:00|10.04|8.24|10.08|8.28|10.1|8.3|10.02|8.22|0
1723134600000|2024-08-08 16:30:00|10.09|8.29|10.66|8.26|10.7|8.41|10.09|8.05|0
1723134900000|2024-08-08 16:35:00|10.67|8.27|10.76|8.36|10.78|8.38|10.66|8.26|0
1723135200000|2024-08-08 16:40:00|10.75|8.35|10.71|8.31|10.79|8.39|10.7|8.3|0
1723135500000|2024-08-08 16:45:00|10.72|8.32|10.61|8.21|10.72|8.32|10.61|8.21|0
1723135800000|2024-08-08 16:50:00|10.62|8.22|10.28|8.48|10.63|8.58|10.26|8.2|0
1723136100000|2024-08-08 16:55:00|10.27|8.47|10.32|8.52|10.36|8.56|10.25|8.45|0
1723136400000|2024-08-08 17:00:00|10.31|8.51|10.4|8.6|10.44|8.64|10.29|8.49|0
1723136700000|2024-08-08 17:05:00|10.39|8.59|10.33|8.53|10.48|8.68|10.33|8.53|0
1723137000000|2024-08-08 17:10:00|10.32|8.52|10.29|8.49|10.34|8.54|10.27|8.47|0
1723137300000|2024-08-08 17:15:00|10.28|8.48|10.16|8.36|10.3|8.5|10.16|8.36|0
1723137600000|2024-08-08 17:20:00|10.15|8.35|10.17|8.37|10.17|8.37|10.11|8.31|0
1723137900000|2024-08-08 17:25:00|10.16|8.36|10.03|8.23|10.16|8.36|10.03|8.23|0
1723138200000|2024-08-08 17:30:00|10.04|8.24|10.23|8.43|10.4|8.6|9.97|8.17|0
1723138500000|2024-08-08 17:35:00|10.24|8.44|10.24|8.44|10.3|8.5|10.23|8.43|0
1723138800000|2024-08-08 17:40:00|10.23|8.43|9.59|7.79|10.26|8.46|9.56|7.76|0
1723139100000|2024-08-08 17:45:00|9.6|7.8|9.57|7.77|9.6|7.8|9.55|7.75|0
1723139400000|2024-08-08 17:50:00|9.56|7.76|9.55|7.75|9.59|7.79|9.53|7.73|0
1723139700000|2024-08-08 17:55:00|9.56|7.76|9.56|7.76|9.6|7.8|9.56|7.76|0
1723140000000|2024-08-08 18:00:00|9.57|7.77|9.49|7.69|9.59|7.79|9.49|7.69|0
1723140300000|2024-08-08 18:05:00|9.5|7.7|9.51|7.71|9.52|7.72|9.45|7.65|0
1723140600000|2024-08-08 18:10:00|9.5|7.7|9.48|7.68|9.52|7.72|9.47|7.67|0
1723140900000|2024-08-08 18:15:00|9.5|7.7|9.44|7.64|9.5|7.7|9.43|7.63|0
1723141200000|2024-08-08 18:20:00|9.45|7.65|9.44|7.64|9.48|7.68|9.42|7.62|0
1723141500000|2024-08-08 18:25:00|9.45|7.65|9.54|7.74|9.59|7.79|9.45|7.65|0
1723141800000|2024-08-08 18:30:00|9.53|7.73|9.49|7.69|9.55|7.75|9.47|7.67|0
1723142100000|2024-08-08 18:35:00|9.5|7.7|9.57|7.77|9.57|7.77|9.48|7.68|0
1723142400000|2024-08-08 18:40:00|9.56|7.76|9.62|7.82|9.65|7.85|9.56|7.76|0
1723142700000|2024-08-08 18:45:00|9.63|7.83|9.57|7.77|9.63|7.83|9.55|7.75|0
1723143000000|2024-08-08 18:50:00|9.56|7.76|9.56|7.76|9.59|7.79|9.54|7.74|0
1723143300000|2024-08-08 18:55:00|9.57|7.77|9.57|7.77|9.57|7.77|9.52|7.72|0
1723143600000|2024-08-08 19:00:00|9.58|7.78|9.68|7.88|9.68|7.88|9.57|7.77|0
1723143900000|2024-08-08 19:05:00|9.69|7.89|9.54|7.74|9.71|7.91|9.53|7.73|0
1723144200000|2024-08-08 19:10:00|9.55|7.75|9.45|7.65|9.55|7.75|9.39|7.59|0
1723144500000|2024-08-08 19:15:00|9.46|7.66|9.47|7.67|9.49|7.69|9.42|7.62|0
1723144800000|2024-08-08 19:20:00|9.48|7.68|9.45|7.65|9.49|7.69|9.39|7.59|0
1723145100000|2024-08-08 19:25:00|9.46|7.66|9.57|7.77|9.57|7.77|9.43|7.63|0
1723145400000|2024-08-08 19:30:00|9.87|7.47|9.91|7.51|9.98|7.58|9.84|7.44|0
1723145700000|2024-08-08 19:35:00|9.92|7.52|9.78|7.38|10.18|7.78|9.75|7.35|0
1723146000000|2024-08-08 19:40:00|9.76|7.36|9.58|7.18|9.77|7.37|9.57|7.17|0
1723146300000|2024-08-08 19:45:00|9.59|7.19|9.64|7.24|9.69|7.29|9.59|7.19|0
1723146600000|2024-08-08 19:50:00|9.65|7.25|9.66|7.26|9.7|7.3|9.59|7.19|0
1723146900000|2024-08-08 19:55:00|9.69|7.29|9.59|7.19|9.74|7.34|9.52|7.12|0
1723147200000|2024-08-08 20:00:00|9.57|7.17|9.56|7.16|9.9|7.5|9.43|7.03|0
1723147500000|2024-08-08 20:05:00|9.54|7.14|9.3|7.5|9.57|7.51|9.26|7.14|0
1723147800000|2024-08-08 20:10:00|9.29|7.49|9.31|7.51|9.32|7.52|9.27|7.47|0
1723148100000|2024-08-08 20:15:00|9.41|7.41|9.37|7.37|9.42|7.42|9.37|7.37|0
1723148400000|2024-08-08 20:20:00|9.36|7.36|9.32|7.32|9.37|7.37|9.3|7.3|0
1723148700000|2024-08-08 20:25:00|9.31|7.31|9.35|7.35|9.35|7.35|9.27|7.27|0
1723149000000|2024-08-08 20:30:00|9.34|7.34|9.32|7.32|9.35|7.35|9.31|7.31|0
1723149300000|2024-08-08 20:35:00|9.33|7.33|9.33|7.33|9.35|7.35|9.31|7.31|0
1723149600000|2024-08-08 20:40:00|9.32|7.32|9.33|7.33|9.34|7.34|9.32|7.32|0
1723149900000|2024-08-08 20:45:00|9.34|7.34|9.35|7.35|9.36|7.36|9.33|7.33|0
1723150200000|2024-08-08 20:50:00|9.34|7.34|9.34|7.34|9.35|7.35|9.33|7.33|0
1723150500000|2024-08-08 20:55:00|9.33|7.33|9.37|7.37|9.37|7.37|9.33|7.33|0
1723150800000|2024-08-08 21:00:00|9.35|7.35|9.37|7.37|9.37|7.37|9.35|7.35|0
1723151100000|2024-08-08 21:05:00|9.38|7.38|9.38|7.38|9.38|7.38|9.37|7.37|0
1723151400000|2024-08-08 21:10:00|9.37|7.37|9.39|7.39|9.39|7.39|9.37|7.37|0
1723151700000|2024-08-08 21:15:00|9.38|7.38|9.38|7.38|9.38|7.38|9.38|7.38|0
1723152000000|2024-08-08 21:20:00|9.37|7.37|9.37|7.37|9.38|7.38|9.37|7.37|0
1723152300000|2024-08-08 21:25:00|9.36|7.36|9.36|7.36|9.37|7.37|9.36|7.36|0
1723152600000|2024-08-08 21:30:00|9.37|7.37|9.37|7.37|9.37|7.37|9.36|7.36|0
1723152900000|2024-08-08 21:35:00|9.38|7.38|9.38|7.38|9.38|7.38|9.37|7.37|0
1723153500000|2024-08-08 21:45:00|9.39|7.39|9.38|7.38|9.39|7.39|9.38|7.38|0
1723153800000|2024-08-08 21:50:00|9.39|7.39|9.39|7.39|9.39|7.39|9.38|7.38|0
1723154100000|2024-08-08 21:55:00|9.38|7.38|9.38|7.38|9.39|7.39|9.38|7.38|0
1723154400000|2024-08-08 22:00:00|9.41|7.41|9.35|7.35|9.41|7.41|9.31|7.31|0
1723154700000|2024-08-08 22:05:00|9.34|7.34|9.41|7.41|9.42|7.42|9.34|7.34|0
1723155000000|2024-08-08 22:10:00|9.4|7.4|9.41|7.41|9.42|7.42|9.39|7.39|0
1723155300000|2024-08-08 22:15:00|9.42|7.42|9.42|7.42|9.44|7.44|9.41|7.41|0
1723155600000|2024-08-08 22:20:00|9.43|7.43|9.38|7.38|9.43|7.43|9.38|7.38|0
1723155900000|2024-08-08 22:25:00|9.37|7.37|9.37|7.37|9.39|7.39|9.37|7.37|0
1723156200000|2024-08-08 22:30:00|9.36|7.36|9.37|7.37|9.37|7.37|9.35|7.35|0
1723156500000|2024-08-08 22:35:00|9.36|7.36|9.38|7.38|9.38|7.38|9.36|7.36|0
1723156800000|2024-08-08 22:40:00|9.39|7.39|9.38|7.38|9.41|7.41|9.38|7.38|0
1723157100000|2024-08-08 22:45:00|9.39|7.39|9.41|7.41|9.42|7.42|9.38|7.38|0
1723157400000|2024-08-08 22:50:00|9.4|7.4|9.4|7.4|9.41|7.41|9.4|7.4|0
1723157700000|2024-08-08 22:55:00|9.39|7.39|9.36|7.36|9.4|7.4|9.36|7.36|0
1723158000000|2024-08-08 23:00:00|9.35|7.35|9.33|7.33|9.36|7.36|9.33|7.33|0
1723158300000|2024-08-08 23:05:00|9.34|7.34|9.31|7.31|9.35|7.35|9.29|7.29|0
1723158600000|2024-08-08 23:10:00|9.3|7.3|9.26|7.26|9.3|7.3|9.23|7.23|0
1723158900000|2024-08-08 23:15:00|9.25|7.25|9.28|7.28|9.3|7.3|9.25|7.25|0
1723159200000|2024-08-08 23:20:00|9.27|7.27|9.36|7.36|9.37|7.37|9.27|7.27|0
1723159500000|2024-08-08 23:25:00|9.35|7.35|9.36|7.36|9.38|7.38|9.34|7.34|0
1723159800000|2024-08-08 23:30:00|9.35|7.35|9.34|7.34|9.36|7.36|9.33|7.33|0
1723160100000|2024-08-08 23:35:00|9.33|7.33|9.34|7.34|9.35|7.35|9.32|7.32|0
1723160400000|2024-08-08 23:40:00|9.35|7.35|9.31|7.31|9.35|7.35|9.3|7.3|0
1723160700000|2024-08-08 23:45:00|9.3|7.3|9.25|7.25|9.31|7.31|9.25|7.25|0
1723161000000|2024-08-08 23:50:00|9.26|7.26|9.26|7.26|9.29|7.29|9.26|7.26|0
1723161300000|2024-08-08 23:55:00|9.27|7.27|9.28|7.28|9.29|7.29|9.26|7.26|0
1723161600000|2024-08-09 00:00:00|9.31|7.31|9.38|7.38|9.38|7.38|9.31|7.31|0
1723161900000|2024-08-09 00:05:00|9.39|7.39|9.36|7.36|9.4|7.4|9.34|7.34|0
1723162200000|2024-08-09 00:10:00|9.35|7.35|9.4|7.4|9.41|7.41|9.35|7.35|0
1723162500000|2024-08-09 00:15:00|9.3|7.5|9.3|7.5|9.32|7.52|9.29|7.49|0
1723162800000|2024-08-09 00:20:00|9.29|7.49|9.33|7.53|9.35|7.55|9.29|7.49|0
1723163100000|2024-08-09 00:25:00|9.34|7.54|9.45|7.65|9.45|7.65|9.33|7.53|0
1723163400000|2024-08-09 00:30:00|9.47|7.67|9.47|7.67|9.49|7.69|9.43|7.63|0
1723163700000|2024-08-09 00:35:00|9.46|7.66|9.47|7.67|9.47|7.67|9.44|7.64|0
1723164000000|2024-08-09 00:40:00|9.46|7.66|9.48|7.68|9.54|7.74|9.46|7.66|0
1723164300000|2024-08-09 00:45:00|9.49|7.69|9.44|7.64|9.49|7.69|9.43|7.63|0
1723164600000|2024-08-09 00:50:00|9.43|7.63|9.41|7.61|9.43|7.63|9.4|7.6|0
1723164900000|2024-08-09 00:55:00|9.42|7.62|9.44|7.64|9.44|7.64|9.41|7.61|0
1723165200000|2024-08-09 01:00:00|9.43|7.63|9.4|7.6|9.45|7.65|9.4|7.6|0
1723165500000|2024-08-09 01:05:00|9.41|7.61|9.42|7.62|9.42|7.62|9.39|7.59|0
1723165800000|2024-08-09 01:10:00|9.41|7.61|9.4|7.6|9.45|7.65|9.39|7.59|0
1723166100000|2024-08-09 01:15:00|9.41|7.61|9.44|7.64|9.44|7.64|9.39|7.59|0
1723166400000|2024-08-09 01:20:00|9.42|7.62|9.44|7.64|9.44|7.64|9.41|7.61|0
1723166700000|2024-08-09 01:25:00|9.42|7.62|9.42|7.62|9.44|7.64|9.4|7.6|0
1723167000000|2024-08-09 01:30:00|9.41|7.61|9.4|7.6|9.43|7.63|9.35|7.55|0
1723167300000|2024-08-09 01:35:00|9.39|7.59|9.36|7.56|9.4|7.6|9.35|7.55|0
1723167600000|2024-08-09 01:40:00|9.35|7.55|9.38|7.58|9.38|7.58|9.35|7.55|0
1723167900000|2024-08-09 01:45:00|9.39|7.59|9.37|7.57|9.39|7.59|9.36|7.56|0
1723168200000|2024-08-09 01:50:00|9.36|7.56|9.37|7.57|9.39|7.59|9.36|7.56|0
1723168500000|2024-08-09 01:55:00|9.36|7.56|9.37|7.57|9.38|7.58|9.33|7.53|0
1723168800000|2024-08-09 02:00:00|9.38|7.58|9.36|7.56|9.42|7.62|9.36|7.56|0
1723169100000|2024-08-09 02:05:00|9.37|7.57|9.35|7.55|9.37|7.57|9.33|7.53|0
1723169400000|2024-08-09 02:10:00|9.34|7.54|9.33|7.53|9.36|7.56|9.32|7.52|0
1723169700000|2024-08-09 02:15:00|9.34|7.54|9.36|7.56|9.36|7.56|9.33|7.53|0
1723170000000|2024-08-09 02:20:00|9.37|7.57|9.35|7.55|9.37|7.57|9.33|7.53|0
1723170300000|2024-08-09 02:25:00|9.36|7.56|9.33|7.53|9.36|7.56|9.31|7.51|0
1723170600000|2024-08-09 02:30:00|9.32|7.52|9.3|7.5|9.33|7.53|9.28|7.48|0
1723170900000|2024-08-09 02:35:00|9.31|7.51|9.32|7.52|9.32|7.52|9.29|7.49|0
1723171200000|2024-08-09 02:40:00|9.31|7.51|9.29|7.49|9.32|7.52|9.29|7.49|0
1723171500000|2024-08-09 02:45:00|9.3|7.5|9.28|7.48|9.3|7.5|9.28|7.48|0
1723171800000|2024-08-09 02:50:00|9.27|7.47|9.25|7.45|9.27|7.47|9.24|7.44|0
1723172100000|2024-08-09 02:55:00|9.26|7.46|9.25|7.45|9.26|7.46|9.24|7.44|0
1723172400000|2024-08-09 03:00:00|9.26|7.46|9.26|7.46|9.27|7.47|9.24|7.44|0
1723172700000|2024-08-09 03:05:00|9.27|7.47|9.27|7.47|9.27|7.47|9.25|7.45|0
1723173000000|2024-08-09 03:10:00|9.26|7.46|9.27|7.47|9.28|7.48|9.26|7.46|0
1723173300000|2024-08-09 03:15:00|9.28|7.48|9.28|7.48|9.29|7.49|9.27|7.47|0
1723173600000|2024-08-09 03:20:00|9.29|7.49|9.29|7.49|9.29|7.49|9.28|7.48|0
1723173900000|2024-08-09 03:25:00|9.28|7.48|9.31|7.51|9.32|7.52|9.28|7.48|0
1723174200000|2024-08-09 03:30:00|9.3|7.5|9.29|7.49|9.31|7.51|9.28|7.48|0
1723174500000|2024-08-09 03:35:00|9.3|7.5|9.3|7.5|9.32|7.52|9.29|7.49|0
1723174800000|2024-08-09 03:40:00|9.31|7.51|9.33|7.53|9.33|7.53|9.3|7.5|0
1723175100000|2024-08-09 03:45:00|9.32|7.52|9.34|7.54|9.34|7.54|9.32|7.52|0
1723175400000|2024-08-09 03:50:00|9.33|7.53|9.29|7.49|9.33|7.53|9.27|7.47|0
1723175700000|2024-08-09 03:55:00|9.3|7.5|9.28|7.48|9.3|7.5|9.27|7.47|0
1723176000000|2024-08-09 04:00:00|9.27|7.47|9.29|7.49|9.29|7.49|9.27|7.47|0
1723176300000|2024-08-09 04:05:00|9.3|7.5|9.25|7.45|9.3|7.5|9.23|7.43|0
1723176600000|2024-08-09 04:10:00|9.26|7.46|9.26|7.46|9.26|7.46|9.25|7.45|0
1723176900000|2024-08-09 04:15:00|9.25|7.45|9.27|7.47|9.27|7.47|9.24|7.44|0
1723177200000|2024-08-09 04:20:00|9.28|7.48|9.28|7.48|9.28|7.48|9.27|7.47|0
1723177500000|2024-08-09 04:25:00|9.27|7.47|9.31|7.51|9.31|7.51|9.26|7.46|0
1723177800000|2024-08-09 04:30:00|9.32|7.52|9.32|7.52|9.34|7.54|9.3|7.5|0
1723178100000|2024-08-09 04:35:00|9.31|7.51|9.34|7.54|9.34|7.54|9.31|7.51|0
1723178400000|2024-08-09 04:40:00|9.33|7.53|9.42|7.62|9.44|7.64|9.33|7.53|0
1723178700000|2024-08-09 04:45:00|9.41|7.61|9.43|7.63|9.44|7.64|9.41|7.61|0
1723179000000|2024-08-09 04:50:00|9.42|7.62|9.45|7.65|9.45|7.65|9.42|7.62|0
1723179300000|2024-08-09 04:55:00|9.44|7.64|9.54|7.74|9.6|7.8|9.44|7.64|0
1723179600000|2024-08-09 05:00:00|9.53|7.73|9.58|7.78|9.6|7.8|9.52|7.72|0
1723179900000|2024-08-09 05:05:00|9.57|7.77|9.53|7.73|9.58|7.78|9.5|7.7|0
1723180200000|2024-08-09 05:10:00|9.52|7.72|9.5|7.7|9.52|7.72|9.48|7.68|0
1723180500000|2024-08-09 05:15:00|9.49|7.69|9.47|7.67|9.51|7.71|9.45|7.65|0
1723180800000|2024-08-09 05:20:00|9.46|7.66|9.46|7.66|9.48|7.68|9.45|7.65|0
1723181100000|2024-08-09 05:25:00|9.45|7.65|9.43|7.63|9.47|7.67|9.43|7.63|0
1723181400000|2024-08-09 05:30:00|9.44|7.64|9.39|7.59|9.45|7.65|9.36|7.56|0
1723181700000|2024-08-09 05:35:00|9.4|7.6|9.41|7.61|9.41|7.61|9.36|7.56|0
1723182000000|2024-08-09 05:40:00|9.42|7.62|9.38|7.58|9.43|7.63|9.38|7.58|0
1723182300000|2024-08-09 05:45:00|9.37|7.57|9.34|7.54|9.37|7.57|9.33|7.53|0
1723182600000|2024-08-09 05:50:00|9.35|7.55|9.34|7.54|9.37|7.57|9.34|7.54|0
1723182900000|2024-08-09 05:55:00|9.35|7.55|9.37|7.57|9.38|7.58|9.34|7.54|0
1723183200000|2024-08-09 06:00:00|9.36|7.56|9.44|7.64|9.44|7.64|9.36|7.56|0
1723183500000|2024-08-09 06:05:00|9.43|7.63|9.43|7.63|9.43|7.63|9.39|7.59|0
1723183800000|2024-08-09 06:10:00|9.44|7.64|9.38|7.58|9.44|7.64|9.38|7.58|0
1723184100000|2024-08-09 06:15:00|9.37|7.57|9.34|7.54|9.41|7.61|9.22|7.42|0
1723184400000|2024-08-09 06:20:00|9.33|7.53|9.32|7.52|9.33|7.53|9.31|7.51|0
1723184700000|2024-08-09 06:25:00|9.33|7.53|9.31|7.51|9.34|7.54|9.3|7.5|0
1723185000000|2024-08-09 06:30:00|9.32|7.52|9.31|7.51|9.32|7.52|9.3|7.5|0
1723185300000|2024-08-09 06:35:00|9.32|7.52|9.25|7.45|9.32|7.52|9.24|7.44|0
1723185600000|2024-08-09 06:40:00|9.26|7.46|9.25|7.45|9.27|7.47|9.25|7.45|0
1723185900000|2024-08-09 06:45:00|9.24|7.44|9.22|7.42|9.25|7.45|9.21|7.41|0
1723186200000|2024-08-09 06:50:00|9.23|7.43|9.24|7.44|9.25|7.45|9.19|7.39|0
1723186500000|2024-08-09 06:55:00|9.23|7.43|9.23|7.43|9.25|7.45|9.22|7.42|0
1723186800000|2024-08-09 07:00:00|9.25|7.45|9.3|7.5|9.32|7.52|9.24|7.44|0
1723187100000|2024-08-09 07:05:00|9.29|7.49|9.24|7.44|9.31|7.51|9.22|7.42|0
1723187400000|2024-08-09 07:10:00|9.23|7.43|9.28|7.48|9.39|7.59|9.18|7.38|0
1723187700000|2024-08-09 07:15:00|9.29|7.49|9.24|7.44|9.3|7.5|9.24|7.44|0
1723188000000|2024-08-09 07:20:00|9.25|7.45|9.29|7.49|9.29|7.49|9.25|7.45|0
1723188300000|2024-08-09 07:25:00|9.3|7.5|9.27|7.47|9.33|7.53|9.25|7.45|0
1723188600000|2024-08-09 07:30:00|9.26|7.46|9.24|7.44|9.29|7.49|9.23|7.43|0
1723188900000|2024-08-09 07:35:00|9.23|7.43|9.27|7.47|9.27|7.47|9.21|7.41|0
1723189200000|2024-08-09 07:40:00|9.26|7.46|9.25|7.45|9.29|7.49|9.24|7.44|0
1723189500000|2024-08-09 07:45:00|9.26|7.46|9.26|7.46|9.33|7.53|9.24|7.44|0
1723189800000|2024-08-09 07:50:00|9.27|7.47|9.25|7.45|9.29|7.49|9.21|7.41|0
1723190100000|2024-08-09 07:55:00|9.24|7.44|9.22|7.42|9.26|7.46|9.21|7.41|0
1723190400000|2024-08-09 08:00:00|9.21|7.41|9.15|7.35|9.21|7.41|9.14|7.34|0
1723190700000|2024-08-09 08:05:00|9.16|7.36|9.19|7.39|9.19|7.39|9.15|7.35|0
1723191000000|2024-08-09 08:10:00|9.18|7.38|9.17|7.37|9.25|7.45|9.12|7.32|0
1723191300000|2024-08-09 08:15:00|9.16|7.36|9.2|7.4|9.2|7.4|9.16|7.36|0
1723191600000|2024-08-09 08:20:00|9.19|7.39|9.18|7.38|9.2|7.4|9.18|7.38|0
1723191900000|2024-08-09 08:25:00|9.17|7.37|9.13|7.33|9.19|7.39|9.13|7.33|0
1723192200000|2024-08-09 08:30:00|9.12|7.32|9.04|7.24|9.15|7.35|9.04|7.24|0
1723192500000|2024-08-09 08:35:00|9.05|7.25|8.96|7.16|9.2|7.4|8.93|7.13|0
1723192800000|2024-08-09 08:40:00|8.97|7.17|8.94|7.14|8.98|7.18|8.93|7.13|0
1723193100000|2024-08-09 08:45:00|8.93|7.13|8.95|7.15|8.97|7.17|8.93|7.13|0
1723193400000|2024-08-09 08:50:00|8.96|7.16|8.93|7.13|8.96|7.16|8.93|7.13|0
1723193700000|2024-08-09 08:55:00|8.92|7.12|8.95|7.15|8.97|7.17|8.92|7.12|0
1723194000000|2024-08-09 09:00:00|8.94|7.14|8.95|7.15|8.97|7.17|8.94|7.14|0
1723194300000|2024-08-09 09:05:00|8.94|7.14|8.95|7.15|8.99|7.19|8.94|7.14|0
1723194600000|2024-08-09 09:10:00|8.96|7.16|8.96|7.16|8.98|7.18|8.94|7.14|0
1723194900000|2024-08-09 09:15:00|8.97|7.17|8.94|7.14|8.97|7.17|8.93|7.13|0
1723195200000|2024-08-09 09:20:00|8.93|7.13|8.94|7.14|8.95|7.15|8.93|7.13|0
1723195500000|2024-08-09 09:25:00|8.95|7.15|8.95|7.15|8.97|7.17|8.94|7.14|0
1723195800000|2024-08-09 09:30:00|8.96|7.16|8.99|7.19|8.99|7.19|8.96|7.16|0
1723196100000|2024-08-09 09:35:00|8.98|7.18|8.97|7.17|8.99|7.19|8.96|7.16|0
1723196400000|2024-08-09 09:40:00|8.98|7.18|8.99|7.19|9|7.2|8.97|7.17|0
1723196700000|2024-08-09 09:45:00|8.98|7.18|9.05|7.25|9.05|7.25|8.98|7.18|0
1723197000000|2024-08-09 09:50:00|9.04|7.24|8.99|7.19|9.04|7.24|8.98|7.18|0
1723197300000|2024-08-09 09:55:00|8.98|7.18|8.99|7.19|8.99|7.19|8.97|7.17|0
1723197600000|2024-08-09 10:00:00|9|7.2|9.07|7.27|9.07|7.27|9|7.2|0
1723197900000|2024-08-09 10:05:00|9.06|7.26|9.11|7.31|9.12|7.32|9.04|7.24|0
1723198200000|2024-08-09 10:10:00|9.1|7.3|9.07|7.27|9.11|7.31|9.07|7.27|0
1723198500000|2024-08-09 10:15:00|9.08|7.28|9.14|7.34|9.14|7.34|9.07|7.27|0
1723198800000|2024-08-09 10:20:00|9.13|7.33|9.08|7.28|9.14|7.34|9.08|7.28|0
1723199100000|2024-08-09 10:25:00|9.09|7.29|9.06|7.26|9.1|7.3|9.05|7.25|0
1723199400000|2024-08-09 10:30:00|9.05|7.25|9.06|7.26|9.08|7.28|9.05|7.25|0
1723199700000|2024-08-09 10:35:00|9.07|7.27|9.11|7.31|9.11|7.31|9.05|7.25|0
1723200000000|2024-08-09 10:40:00|9.12|7.32|9.12|7.32|9.13|7.33|9.1|7.3|0
1723200300000|2024-08-09 10:45:00|9.11|7.31|9.12|7.32|9.13|7.33|9.09|7.29|0
1723200600000|2024-08-09 10:50:00|9.11|7.31|9.12|7.32|9.13|7.33|8.83|7.03|0
1723200900000|2024-08-09 10:55:00|9.13|7.33|9.13|7.33|9.16|7.36|9.13|7.33|0
1723201200000|2024-08-09 11:00:00|9.12|7.32|9.08|7.28|9.13|7.33|9.08|7.28|0
1723201500000|2024-08-09 11:05:00|9.07|7.27|9.1|7.3|9.1|7.3|9.06|7.26|0
1723201800000|2024-08-09 11:10:00|9.09|7.29|9.16|7.36|9.25|7.45|9.06|7.26|0
1723202100000|2024-08-09 11:15:00|9.17|7.37|9.15|7.35|9.17|7.37|9.1|7.3|0
1723202400000|2024-08-09 11:20:00|9.14|7.34|9.2|7.4|9.2|7.4|9.13|7.33|0
1723202700000|2024-08-09 11:25:00|9.21|7.41|9.57|7.17|9.58|7.51|9.19|7.16|0
1723203000000|2024-08-09 11:30:00|9.56|7.16|9.52|7.12|9.82|7.42|9.51|7.11|0
1723203300000|2024-08-09 11:35:00|9.53|7.13|9.57|7.17|9.58|7.18|9.51|7.11|0
1723203600000|2024-08-09 11:40:00|9.56|7.16|9.58|7.18|9.6|7.2|9.55|7.15|0
1723203900000|2024-08-09 11:45:00|9.57|7.17|9.55|7.15|9.58|7.18|9.52|7.12|0
1723204200000|2024-08-09 11:50:00|9.56|7.16|9.51|7.11|9.56|7.16|9.5|7.1|0
1723204500000|2024-08-09 11:55:00|9.52|7.12|9.51|7.11|9.52|7.12|9.49|7.09|0
1723204800000|2024-08-09 12:00:00|9.5|7.1|9.59|7.19|9.59|7.19|9.5|7.1|0
1723205100000|2024-08-09 12:05:00|9.6|7.2|9.64|7.24|9.7|7.3|9.55|7.15|0
1723205400000|2024-08-09 12:10:00|9.65|7.25|9.64|7.24|9.66|7.26|9.63|7.23|0
1723205700000|2024-08-09 12:15:00|9.65|7.25|9.65|7.25|9.66|7.26|9.6|7.2|0
1723206000000|2024-08-09 12:20:00|9.67|7.27|9.69|7.29|9.7|7.3|9.66|7.26|0
1723206300000|2024-08-09 12:25:00|9.68|7.28|9.69|7.29|9.7|7.3|9.65|7.25|0
1723206600000|2024-08-09 12:30:00|9.71|7.31|9.78|7.38|9.8|7.4|9.7|7.3|0
1723206900000|2024-08-09 12:35:00|9.8|7.4|9.89|7.49|9.95|7.55|9.47|7.07|0
1723207200000|2024-08-09 12:40:00|9.88|7.48|9.8|7.4|10.07|7.67|9.78|7.38|0
1723207500000|2024-08-09 12:45:00|9.81|7.41|9.79|7.39|9.82|7.42|9.76|7.36|0
1723207800000|2024-08-09 12:50:00|9.8|7.4|9.83|7.43|9.86|7.46|9.78|7.38|0
1723208100000|2024-08-09 12:55:00|9.82|7.42|9.75|7.35|9.82|7.42|9.74|7.34|0
1723208400000|2024-08-09 13:00:00|9.76|7.36|9.73|7.33|9.8|7.4|9.73|7.33|0
1723208700000|2024-08-09 13:05:00|9.74|7.34|9.63|7.23|9.74|7.34|9.63|7.23|0
1723209000000|2024-08-09 13:10:00|9.64|7.24|9.62|7.22|9.65|7.25|9.61|7.21|0
1723209300000|2024-08-09 13:15:00|9.61|7.21|9.63|7.23|9.64|7.24|9.58|7.18|0
1723209600000|2024-08-09 13:20:00|9.62|7.22|9.67|7.27|9.68|7.28|9.61|7.21|0
1723209900000|2024-08-09 13:25:00|9.66|7.26|9.6|7.2|9.67|7.27|9.6|7.2|0
1723210200000|2024-08-09 13:30:00|9.61|7.21|9.58|7.18|9.64|7.24|9.53|7.13|0
1723210500000|2024-08-09 13:35:00|9.57|7.17|9.48|7.08|9.64|7.24|9.44|7.04|0
1723210800000|2024-08-09 13:40:00|9.49|7.09|9.67|7.27|9.67|7.27|9.49|7.09|0
1723211100000|2024-08-09 13:45:00|9.65|7.25|9.85|7.45|9.86|7.46|9.61|7.21|0
1723211400000|2024-08-09 13:50:00|9.83|7.43|9.64|7.24|9.84|7.44|9.64|7.24|0
1723211700000|2024-08-09 13:55:00|9.62|7.22|9.69|7.29|9.73|7.33|9.6|7.2|0
1723212000000|2024-08-09 14:00:00|9.68|7.28|9.61|7.21|9.83|7.43|9.54|7.14|0
1723212300000|2024-08-09 14:05:00|9.62|7.22|9.58|7.18|9.62|7.22|9.53|7.13|0
1723212600000|2024-08-09 14:10:00|9.57|7.17|9.36|6.96|9.63|7.23|9.32|6.92|0
1723212900000|2024-08-09 14:15:00|9.38|6.98|9.46|7.06|9.48|7.08|9.34|6.94|0
1723213200000|2024-08-09 14:20:00|9.45|7.05|9.36|6.96|9.46|7.06|9.3|6.9|0
1723213500000|2024-08-09 14:25:00|9.34|6.94|9.31|6.91|9.37|6.97|9.28|6.88|0
1723213800000|2024-08-09 14:30:00|9.32|6.92|9.41|7.01|9.44|7.04|9.3|6.9|0
1723214100000|2024-08-09 14:35:00|9.4|7|9.38|6.98|9.46|7.06|9.35|6.95|0
1723214400000|2024-08-09 14:40:00|9.37|6.97|9.38|6.98|9.39|6.99|9.29|6.89|0
1723214700000|2024-08-09 14:45:00|9.37|6.97|9.22|6.82|9.37|6.97|9.2|6.8|0
1723215000000|2024-08-09 14:50:00|9.21|6.81|9.16|6.76|9.24|6.84|9.12|6.72|0
1723215300000|2024-08-09 14:55:00|9.17|6.77|9.14|6.74|9.36|6.96|9.07|6.67|0
1723215600000|2024-08-09 15:00:00|9.13|6.73|9.06|6.66|9.14|6.74|9.06|6.66|0
1723215900000|2024-08-09 15:05:00|9.07|6.67|9.09|6.69|9.09|6.69|9.01|6.61|0
1723216200000|2024-08-09 15:10:00|9.08|6.68|9.11|6.71|9.14|6.74|9.07|6.67|0
1723216500000|2024-08-09 15:15:00|9.1|6.7|9.1|6.7|9.12|6.72|9.07|6.67|0
1723216800000|2024-08-09 15:20:00|9.09|6.69|9.12|6.72|9.16|6.76|9.09|6.69|0
1723217100000|2024-08-09 15:25:00|9.13|6.73|9.21|6.81|9.21|6.81|9.08|6.68|0
1723217400000|2024-08-09 15:30:00|9.2|6.8|9.14|6.74|9.23|6.83|9.14|6.74|0
1723217700000|2024-08-09 15:35:00|9.13|6.73|9.2|6.8|9.23|6.83|9.13|6.73|0
1723218000000|2024-08-09 15:40:00|9.19|6.79|9.19|6.79|9.23|6.83|9.16|6.76|0
1723218300000|2024-08-09 15:45:00|9.18|6.78|9.13|6.73|9.19|6.79|9.11|6.71|0
1723218600000|2024-08-09 15:50:00|9.14|6.74|9.12|6.72|9.17|6.77|9.09|6.69|0
1723218900000|2024-08-09 15:55:00|9.13|6.73|9.28|6.88|9.3|6.9|9.13|6.73|0
1723219200000|2024-08-09 16:00:00|9.27|6.87|9.29|6.89|9.29|6.89|9.24|6.84|0
1723219500000|2024-08-09 16:05:00|9.28|6.88|9.29|6.89|9.31|6.91|9.25|6.85|0
1723219800000|2024-08-09 16:10:00|9.3|6.9|9.29|6.89|9.32|6.92|9.29|6.89|0
1723220100000|2024-08-09 16:15:00|9.3|6.9|9.29|6.89|9.33|6.93|9.28|6.88|0
1723220400000|2024-08-09 16:20:00|9.3|6.9|9.34|6.94|9.34|6.94|9.27|6.87|0
1723220700000|2024-08-09 16:25:00|9.33|6.93|9.27|6.87|9.33|6.93|9.25|6.85|0
1723221000000|2024-08-09 16:30:00|9.28|6.88|9.23|6.83|9.28|6.88|9.21|6.81|0
1723221300000|2024-08-09 16:35:00|9.24|6.84|9.19|6.79|9.24|6.84|9.17|6.77|0
1723221600000|2024-08-09 16:40:00|9.2|6.8|9.19|6.79|9.22|6.82|9.18|6.78|0
1723221900000|2024-08-09 16:45:00|9.18|6.78|9.16|6.76|9.24|6.84|9.16|6.76|0
1723222200000|2024-08-09 16:50:00|9.17|6.77|9.2|6.8|9.21|6.81|9.14|6.74|0
1723222500000|2024-08-09 16:55:00|9.19|6.79|9.14|6.74|9.21|6.81|9.14|6.74|0
1723222800000|2024-08-09 17:00:00|9.13|6.73|9.1|6.7|9.15|6.75|9.1|6.7|0
1723223100000|2024-08-09 17:05:00|9.11|6.71|9.08|6.68|9.13|6.73|9.08|6.68|0
1723223400000|2024-08-09 17:10:00|9.07|6.67|8.98|6.58|9.08|6.68|8.97|6.57|0
1723223700000|2024-08-09 17:15:00|8.97|6.57|8.92|6.52|8.97|6.57|8.91|6.51|0
1723224000000|2024-08-09 17:20:00|8.91|6.51|8.94|6.54|8.95|6.55|8.9|6.5|0
1723224300000|2024-08-09 17:25:00|8.93|6.53|8.82|6.42|8.93|6.53|8.82|6.42|0
1723224600000|2024-08-09 17:30:00|8.81|6.41|8.81|6.41|8.86|6.46|8.77|6.37|0
1723224900000|2024-08-09 17:35:00|8.8|6.4|8.82|6.42|8.84|6.44|8.79|6.39|0
1723225200000|2024-08-09 17:40:00|8.81|6.41|8.89|6.49|8.92|6.52|8.81|6.41|0
1723225500000|2024-08-09 17:45:00|8.88|6.48|8.91|6.51|8.92|6.52|8.86|6.46|0
1723225800000|2024-08-09 17:50:00|8.89|6.49|8.98|6.58|9|6.6|8.61|6.21|0
1723226100000|2024-08-09 17:55:00|8.97|6.57|8.97|6.57|9|6.6|8.95|6.55|0
1723226400000|2024-08-09 18:00:00|8.98|6.58|8.99|6.59|9.02|6.62|8.94|6.54|0
1723226700000|2024-08-09 18:05:00|9|6.6|8.95|6.55|9.01|6.61|8.95|6.55|0
1723227000000|2024-08-09 18:10:00|8.96|6.56|9.03|6.63|9.07|6.67|8.96|6.56|0
1723227300000|2024-08-09 18:15:00|9.02|6.62|9.02|6.62|9.07|6.67|9.02|6.62|0
1723227600000|2024-08-09 18:20:00|9.01|6.61|9.06|6.66|9.07|6.67|9.01|6.61|0
1723227900000|2024-08-09 18:25:00|9.05|6.65|9.04|6.64|9.08|6.68|9.02|6.62|0
1723228200000|2024-08-09 18:30:00|9.05|6.65|9.07|6.67|9.09|6.69|9.02|6.62|0
1723228500000|2024-08-09 18:35:00|9.08|6.68|9.02|6.62|9.11|6.71|9.01|6.61|0
1723228800000|2024-08-09 18:40:00|9.03|6.63|9|6.6|9.03|6.63|8.99|6.59|0
1723229100000|2024-08-09 18:45:00|8.99|6.59|8.99|6.59|9|6.6|8.95|6.55|0
1723229400000|2024-08-09 18:50:00|8.98|6.58|9.05|6.65|9.07|6.67|8.98|6.58|0
1723229700000|2024-08-09 18:55:00|9.04|6.64|8.99|6.59|9.09|6.69|8.98|6.58|0
1723230000000|2024-08-09 19:00:00|8.98|6.58|9.03|6.63|9.05|6.65|8.97|6.57|0
1723230300000|2024-08-09 19:05:00|9.02|6.62|8.98|6.58|9.04|6.64|8.96|6.56|0
1723230600000|2024-08-09 19:10:00|8.97|6.57|8.63|6.23|8.98|6.58|8.6|6.2|0
1723230900000|2024-08-09 19:15:00|8.62|6.22|8.58|6.18|8.63|6.23|8.57|6.17|0
1723231200000|2024-08-09 19:20:00|8.57|6.17|8.65|6.25|8.68|6.28|8.57|6.17|0
1723231500000|2024-08-09 19:25:00|8.64|6.24|8.62|6.22|8.64|6.24|8.59|6.19|0
1723231800000|2024-08-09 19:30:00|8.61|6.21|8.59|6.19|8.61|6.21|8.55|6.15|0
1723232100000|2024-08-09 19:35:00|8.58|6.18|8.62|6.22|8.62|6.22|8.54|6.14|0
1723232400000|2024-08-09 19:40:00|8.61|6.21|8.62|6.22|8.63|6.23|8.57|6.17|0
1723232700000|2024-08-09 19:45:00|8.61|6.21|8.49|6.09|8.61|6.21|8.48|6.08|0
1723233000000|2024-08-09 19:50:00|8.48|6.08|8.57|6.17|8.59|6.19|8.47|6.07|0
1723233300000|2024-08-09 19:55:00|8.58|6.18|8.3|5.9|8.59|6.19|8.25|5.85|0
1723233600000|2024-08-09 20:00:00|8.34|5.94|8.3|5.9|8.34|5.94|8.29|5.89|0
1723233900000|2024-08-09 20:05:00|8.31|5.91|8.31|5.91|8.33|5.93|8.3|5.9|0
1723234200000|2024-08-09 20:10:00|8.3|5.9|8.32|5.92|8.33|5.93|8.3|5.9|0
1723422300000|2024-08-12 00:25:00|8.17|5.77|8.18|5.78|8.18|5.78|8.17|5.77|0
1723422600000|2024-08-12 00:30:00|8.17|5.77|8.18|5.78|8.19|5.79|8.17|5.77|0
1723422900000|2024-08-12 00:35:00|8.17|5.77|8.16|5.76|8.17|5.77|8.15|5.75|0
1723423200000|2024-08-12 00:40:00|8.17|5.77|8.16|5.76|8.17|5.77|8.15|5.75|0
1723423500000|2024-08-12 00:45:00|8.15|5.75|8.16|5.76|8.16|5.76|8.14|5.74|0
1723423800000|2024-08-12 00:50:00|8.15|5.75|8.14|5.74|8.15|5.75|8.14|5.74|0
1723424100000|2024-08-12 00:55:00|8.15|5.75|8.17|5.77|8.17|5.77|8.15|5.75|0
1723424400000|2024-08-12 01:00:00|8.18|5.78|8.18|5.78|8.19|5.79|8.17|5.77|0
1723424700000|2024-08-12 01:05:00|8.19|5.79|8.19|5.79|8.22|5.82|8.17|5.77|0
1723425000000|2024-08-12 01:10:00|8.18|5.78|8.16|5.76|8.19|5.79|8.16|5.76|0
1723425300000|2024-08-12 01:15:00|8.15|5.75|8.13|5.73|8.15|5.75|8.13|5.73|0
1723425600000|2024-08-12 01:20:00|8.12|5.72|8.14|5.74|8.14|5.74|8.12|5.72|0
1723425900000|2024-08-12 01:25:00|8.13|5.73|8.14|5.74|8.14|5.74|8.13|5.73|0
1723426200000|2024-08-12 01:30:00|8.13|5.73|8.16|5.76|8.16|5.76|8.11|5.71|0
1723426500000|2024-08-12 01:35:00|8.17|5.77|8.17|5.77|8.18|5.78|8.14|5.74|0
1723426800000|2024-08-12 01:40:00|8.16|5.76|8.17|5.77|8.17|5.77|8.15|5.75|0
1723427100000|2024-08-12 01:45:00|8.18|5.78|8.17|5.77|8.18|5.78|8.16|5.76|0
1723427400000|2024-08-12 01:50:00|8.16|5.76|8.15|5.75|8.17|5.77|8.14|5.74|0
1723427700000|2024-08-12 01:55:00|8.14|5.74|8.15|5.75|8.16|5.76|8.14|5.74|0
1723428000000|2024-08-12 02:00:00|8.12|5.72|8.12|5.72|8.14|5.74|8.12|5.72|0
1723428300000|2024-08-12 02:05:00|8.11|5.71|8.13|5.73|8.13|5.73|8.11|5.71|0
1723428600000|2024-08-12 02:10:00|8.14|5.74|8.12|5.72|8.14|5.74|8.12|5.72|0
1723428900000|2024-08-12 02:15:00|8.11|5.71|8.1|5.7|8.12|5.72|8.1|5.7|0
1723429200000|2024-08-12 02:20:00|8.11|5.71|8.11|5.71|8.12|5.72|8.11|5.71|0
1723429500000|2024-08-12 02:25:00|8.1|5.7|8.08|5.68|8.1|5.7|8.08|5.68|0
1723429800000|2024-08-12 02:30:00|8.07|5.67|8.08|5.68|8.09|5.69|8.07|5.67|0
1723430100000|2024-08-12 02:35:00|8.07|5.67|8.07|5.67|8.07|5.67|8.06|5.66|0
1723430400000|2024-08-12 02:40:00|8.08|5.68|8.07|5.67|8.08|5.68|8.07|5.67|0
1723430700000|2024-08-12 02:45:00|8.08|5.68|8.08|5.68|8.08|5.68|8.07|5.67|0
1723431000000|2024-08-12 02:50:00|8.07|5.67|8.04|5.64|8.07|5.67|8.03|5.63|0
1723431300000|2024-08-12 02:55:00|8.05|5.65|8.05|5.65|8.05|5.65|8.04|5.64|0
1723431600000|2024-08-12 03:00:00|8.06|5.66|8.06|5.66|8.06|5.66|8.05|5.65|0
1723431900000|2024-08-12 03:05:00|8.05|5.65|8.05|5.65|8.07|5.67|8.05|5.65|0
1723432200000|2024-08-12 03:10:00|8.06|5.66|8.05|5.65|8.06|5.66|8.04|5.64|0
1723432500000|2024-08-12 03:15:00|8.06|5.66|8.06|5.66|8.06|5.66|8.05|5.65|0
1723432800000|2024-08-12 03:20:00|8.07|5.67|8.06|5.66|8.07|5.67|8.06|5.66|0
1723433100000|2024-08-12 03:25:00|8.05|5.65|8.07|5.67|8.07|5.67|8.05|5.65|0
1723433400000|2024-08-12 03:30:00|8.08|5.68|8.04|5.64|8.09|5.69|7.99|5.59|0
1723433700000|2024-08-12 03:35:00|8.03|5.63|8.05|5.65|8.09|5.69|8.03|5.63|0
1723434000000|2024-08-12 03:40:00|8.06|5.66|8.05|5.65|8.08|5.68|8.05|5.65|0
1723434300000|2024-08-12 03:45:00|8.04|5.64|8.05|5.65|8.05|5.65|8.04|5.64|0
1723434600000|2024-08-12 03:50:00|8.04|5.64|8.04|5.64|8.05|5.65|8.04|5.64|0
1723434900000|2024-08-12 03:55:00|8.05|5.65|8.04|5.64|8.06|5.66|8.04|5.64|0
1723435200000|2024-08-12 04:00:00|8.05|5.65|8.04|5.64|8.05|5.65|8.04|5.64|0
1723435500000|2024-08-12 04:05:00|8.05|5.65|8.05|5.65|8.06|5.66|8.03|5.63|0
1723435800000|2024-08-12 04:10:00|8.06|5.66|8.04|5.64|8.06|5.66|8.03|5.63|0
1723436100000|2024-08-12 04:15:00|8.05|5.65|8.04|5.64|8.05|5.65|8.04|5.64|0
1723436400000|2024-08-12 04:20:00|8.05|5.65|8.04|5.64|8.05|5.65|8.04|5.64|0
1723436700000|2024-08-12 04:25:00|8.03|5.63|8.02|5.62|8.03|5.63|8.02|5.62|0
1723437000000|2024-08-12 04:30:00|8.03|5.63|8.01|5.61|8.03|5.63|8.01|5.61|0
1723437300000|2024-08-12 04:35:00|8.02|5.62|8.01|5.61|8.02|5.62|8.01|5.61|0
1723437600000|2024-08-12 04:40:00|8|5.6|8|5.6|8.01|5.61|8|5.6|0
1723437900000|2024-08-12 04:45:00|7.99|5.59|7.99|5.59|8|5.6|7.99|5.59|0
1723438200000|2024-08-12 04:50:00|8|5.6|7.99|5.59|8|5.6|7.99|5.59|0
1723438500000|2024-08-12 04:55:00|8|5.6|7.99|5.59|8|5.6|7.99|5.59|0
1723438800000|2024-08-12 05:00:00|8|5.6|7.98|5.58|8|5.6|7.98|5.58|0
1723439100000|2024-08-12 05:05:00|7.99|5.59|7.98|5.58|7.99|5.59|7.97|5.57|0
1723439400000|2024-08-12 05:10:00|7.99|5.59|7.99|5.59|7.99|5.59|7.98|5.58|0
1723439700000|2024-08-12 05:15:00|8|5.6|7.98|5.58|8|5.6|7.98|5.58|0
1723440000000|2024-08-12 05:20:00|7.99|5.59|7.98|5.58|7.99|5.59|7.98|5.58|0
1723440300000|2024-08-12 05:25:00|7.99|5.59|7.99|5.59|7.99|5.59|7.98|5.58|0
1723440600000|2024-08-12 05:30:00|7.98|5.58|8|5.6|8.01|5.61|7.98|5.58|0
1723440900000|2024-08-12 05:35:00|7.99|5.59|7.98|5.58|8|5.6|7.98|5.58|0
1723441200000|2024-08-12 05:40:00|7.99|5.59|7.99|5.59|7.99|5.59|7.98|5.58|0
1723441500000|2024-08-12 05:45:00|8|5.6|7.99|5.59|8|5.6|7.99|5.59|0
1723441800000|2024-08-12 05:50:00|7.98|5.58|7.97|5.57|7.99|5.59|7.97|5.57|0
1723442100000|2024-08-12 05:55:00|7.98|5.58|7.97|5.57|7.99|5.59|7.97|5.57|0
1723442400000|2024-08-12 06:00:00|7.98|5.58|7.99|5.59|7.99|5.59|7.96|5.56|0
1723442700000|2024-08-12 06:05:00|8|5.6|8.03|5.63|8.04|5.64|7.98|5.58|0
1723443000000|2024-08-12 06:10:00|8.02|5.62|8.02|5.62|8.04|5.64|8.01|5.61|0
1723443300000|2024-08-12 06:15:00|8.03|5.63|8.02|5.62|8.03|5.63|8.02|5.62|0
1723443600000|2024-08-12 06:20:00|8.03|5.63|8.02|5.62|8.03|5.63|8.01|5.61|0
1723443900000|2024-08-12 06:25:00|8.03|5.63|8.01|5.61|8.03|5.63|8.01|5.61|0
1723444200000|2024-08-12 06:30:00|8|5.6|8.01|5.61|8.02|5.62|7.99|5.59|0
1723444500000|2024-08-12 06:35:00|8.02|5.62|8.12|5.72|8.13|5.73|8.01|5.61|0
1723444800000|2024-08-12 06:40:00|8.05|5.65|7.2|4.8|8.05|5.65|7.19|4.79|0
1723445100000|2024-08-12 06:45:00|7.19|4.79|7.19|4.79|7.19|4.79|7.18|4.78|0
1723445400000|2024-08-12 06:50:00|7.2|4.8|7.18|4.78|7.2|4.8|7.18|4.78|0
1723445700000|2024-08-12 06:55:00|7.19|4.79|7.18|4.78|7.19|4.79|7.17|4.77|0
1723446000000|2024-08-12 07:00:00|7.19|4.79|7.17|4.77|7.2|4.8|7.17|4.77|0
1723446300000|2024-08-12 07:05:00|7.16|4.76|7.14|4.74|7.17|4.77|7.13|4.73|0
1723446600000|2024-08-12 07:10:00|7.13|4.73|7.16|4.76|7.17|4.77|7.12|4.72|0
1723446900000|2024-08-12 07:15:00|7.17|4.77|7.2|4.8|7.21|4.81|7.17|4.77|0
1723447200000|2024-08-12 07:20:00|7.19|4.79|6.88|5.08|7.2|5.09|6.87|4.77|0
1723447500000|2024-08-12 07:25:00|6.87|5.07|6.84|5.04|6.88|5.08|6.83|5.03|0
1723447800000|2024-08-12 07:30:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1723448100000|2024-08-12 07:35:00|6.85|5.05|6.82|5.02|6.86|5.06|6.82|5.02|0
1723448400000|2024-08-12 07:40:00|6.81|5.01|6.8|5|6.82|5.02|6.78|4.98|0
1723448700000|2024-08-12 07:45:00|6.79|4.99|6.79|4.99|6.8|5|6.78|4.98|0
1723449000000|2024-08-12 07:50:00|6.78|4.98|6.77|4.97|6.79|4.99|6.76|4.96|0
1723449300000|2024-08-12 07:55:00|6.78|4.98|6.76|4.96|6.79|4.99|6.76|4.96|0
1723449600000|2024-08-12 08:00:00|6.77|4.97|6.76|4.96|6.78|4.98|6.74|4.94|0
1723449900000|2024-08-12 08:05:00|6.75|4.95|6.75|4.95|6.76|4.96|6.75|4.95|0
1723450200000|2024-08-12 08:10:00|6.76|4.96|6.77|4.97|6.79|4.99|6.75|4.95|0
1723450500000|2024-08-12 08:15:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1723450800000|2024-08-12 08:20:00|6.78|4.98|6.77|4.97|6.78|4.98|6.77|4.97|0
1723451100000|2024-08-12 08:25:00|6.76|4.96|6.8|5|6.92|5.12|6.76|4.96|0
1723451400000|2024-08-12 08:30:00|6.81|5.01|6.81|5.01|6.81|5.01|6.79|4.99|0
1723451700000|2024-08-12 08:35:00|6.8|5|6.83|5.03|6.83|5.03|6.8|5|0
1723452000000|2024-08-12 08:40:00|6.82|5.02|6.83|5.03|6.84|5.04|6.82|5.02|0
1723452300000|2024-08-12 08:45:00|6.84|5.04|6.85|5.05|6.86|5.06|6.82|5.02|0
1723452600000|2024-08-12 08:50:00|6.86|5.06|6.85|5.05|6.86|5.06|6.84|5.04|0
1723452900000|2024-08-12 08:55:00|6.86|5.06|6.88|5.08|6.88|5.08|6.86|5.06|0
1723453200000|2024-08-12 09:00:00|6.87|5.07|6.87|5.07|6.88|5.08|6.85|5.05|0
1723453500000|2024-08-12 09:05:00|6.88|5.08|6.86|5.06|6.88|5.08|6.86|5.06|0
1723453800000|2024-08-12 09:10:00|6.87|5.07|6.84|5.04|6.87|5.07|6.84|5.04|0
1723454100000|2024-08-12 09:15:00|6.85|5.05|6.84|5.04|6.85|5.05|6.83|5.03|0
1723454400000|2024-08-12 09:20:00|6.83|5.03|6.82|5.02|6.83|5.03|6.82|5.02|0
1723454700000|2024-08-12 09:25:00|6.84|5.04|6.84|5.04|6.84|5.04|6.84|5.04|0
1723455000000|2024-08-12 09:30:00|6.83|5.03|6.84|5.04|6.84|5.04|6.83|5.03|0
1723455300000|2024-08-12 09:35:00|6.83|5.03|6.81|5.01|6.84|5.04|6.81|5.01|0
1723455600000|2024-08-12 09:40:00|6.82|5.02|6.83|5.03|6.83|5.03|6.81|5.01|0
1723455900000|2024-08-12 09:45:00|6.84|5.04|6.84|5.04|6.86|5.06|6.84|5.04|0
1723456200000|2024-08-12 09:50:00|6.85|5.05|6.83|5.03|6.86|5.06|6.83|5.03|0
1723456500000|2024-08-12 09:55:00|6.82|5.02|6.84|5.04|6.85|5.05|6.81|5.01|0
1723456800000|2024-08-12 10:00:00|6.83|5.03|6.86|5.06|6.86|5.06|6.83|5.03|0
1723457100000|2024-08-12 10:05:00|6.85|5.05|6.85|5.05|6.86|5.06|6.85|5.05|0
1723457400000|2024-08-12 10:10:00|6.86|5.06|6.82|5.02|6.86|5.06|6.82|5.02|0
1723457700000|2024-08-12 10:15:00|6.83|5.03|6.82|5.02|6.83|5.03|6.81|5.01|0
1723458000000|2024-08-12 10:20:00|6.81|5.01|6.8|5|6.81|5.01|6.78|4.98|0
1723458300000|2024-08-12 10:25:00|6.79|4.99|6.79|4.99|6.8|5|6.78|4.98|0
1723458600000|2024-08-12 10:30:00|6.78|4.98|6.78|4.98|6.79|4.99|6.78|4.98|0
1723458900000|2024-08-12 10:35:00|6.79|4.99|6.79|4.99|6.8|5|6.78|4.98|0
1723459200000|2024-08-12 10:40:00|6.8|5|6.78|4.98|6.8|5|6.77|4.97|0
1723459500000|2024-08-12 10:45:00|6.79|4.99|6.79|4.99|6.8|5|6.78|4.98|0
1723459800000|2024-08-12 10:50:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1723460100000|2024-08-12 10:55:00|6.78|4.98|6.78|4.98|6.8|5|6.78|4.98|0
1723460400000|2024-08-12 11:00:00|6.79|4.99|6.79|4.99|6.8|5|6.77|4.97|0
1723460700000|2024-08-12 11:05:00|6.78|4.98|6.77|4.97|6.79|4.99|6.77|4.97|0
1723461000000|2024-08-12 11:10:00|6.76|4.96|6.76|4.96|6.77|4.97|6.75|4.95|0
1723461300000|2024-08-12 11:15:00|6.75|4.95|6.74|4.94|6.75|4.95|6.73|4.93|0
1723461600000|2024-08-12 11:20:00|6.73|4.93|6.73|4.93|6.74|4.94|6.71|4.91|0
1723461900000|2024-08-12 11:25:00|6.72|4.92|6.74|4.94|6.74|4.94|6.72|4.92|0
1723462200000|2024-08-12 11:30:00|6.75|4.95|6.76|4.96|6.77|4.97|6.75|4.95|0
1723462500000|2024-08-12 11:35:00|6.77|4.97|6.76|4.96|6.78|4.98|6.76|4.96|0
1723462800000|2024-08-12 11:40:00|6.77|4.97|6.79|4.99|6.79|4.99|6.76|4.96|0
1723463100000|2024-08-12 11:45:00|6.78|4.98|6.76|4.96|6.78|4.98|6.76|4.96|0
1723463400000|2024-08-12 11:50:00|6.77|4.97|6.74|4.94|6.77|4.97|6.74|4.94|0
1723463700000|2024-08-12 11:55:00|6.75|4.95|6.73|4.93|6.75|4.95|6.73|4.93|0
1723464000000|2024-08-12 12:00:00|6.74|4.94|6.74|4.94|6.75|4.95|6.73|4.93|0
1723464300000|2024-08-12 12:05:00|6.75|4.95|6.73|4.93|6.75|4.95|6.73|4.93|0
1723464600000|2024-08-12 12:10:00|6.74|4.94|6.75|4.95|6.76|4.96|6.73|4.93|0
1723464900000|2024-08-12 12:15:00|6.74|4.94|6.74|4.94|6.75|4.95|6.74|4.94|0
1723465200000|2024-08-12 12:20:00|6.75|4.95|6.71|4.91|6.75|4.95|6.71|4.91|0
1723465500000|2024-08-12 12:25:00|6.72|4.92|6.69|4.89|6.72|4.92|6.69|4.89|0
1723465800000|2024-08-12 12:30:00|6.7|4.9|6.73|4.93|6.73|4.93|6.7|4.9|0
1723466100000|2024-08-12 12:35:00|6.74|4.94|6.74|4.94|6.74|4.94|6.73|4.93|0
1723466400000|2024-08-12 12:40:00|6.73|4.93|6.75|4.95|6.75|4.95|6.73|4.93|0
1723466700000|2024-08-12 12:45:00|6.74|4.94|6.75|4.95|6.76|4.96|6.74|4.94|0
1723467000000|2024-08-12 12:50:00|6.74|4.94|6.75|4.95|6.77|4.97|6.74|4.94|0
1723467300000|2024-08-12 12:55:00|6.74|4.94|6.75|4.95|6.76|4.96|6.74|4.94|0
1723467600000|2024-08-12 13:00:00|6.76|4.96|6.74|4.94|6.76|4.96|6.73|4.93|0
1723467900000|2024-08-12 13:05:00|6.73|4.93|6.77|4.97|6.77|4.97|6.73|4.93|0
1723468200000|2024-08-12 13:10:00|6.76|4.96|6.76|4.96|6.77|4.97|6.75|4.95|0
1723468500000|2024-08-12 13:15:00|6.77|4.97|6.75|4.95|6.77|4.97|6.75|4.95|0
1723468800000|2024-08-12 13:20:00|6.76|4.96|6.73|4.93|6.77|4.97|6.73|4.93|0
1723469100000|2024-08-12 13:25:00|6.74|4.94|6.76|4.96|6.78|4.98|6.73|4.93|0
1723469400000|2024-08-12 13:30:00|6.75|4.95|6.75|4.95|6.78|4.98|6.74|4.94|0
1723469700000|2024-08-12 13:35:00|6.74|4.94|6.86|5.06|6.87|5.07|6.74|4.94|0
1723470000000|2024-08-12 13:40:00|6.85|5.05|6.96|5.16|6.97|5.17|6.84|5.04|0
1723470300000|2024-08-12 13:45:00|6.97|5.17|7.03|5.23|7.04|5.24|6.95|5.15|0
1723470600000|2024-08-12 13:50:00|7.02|5.22|6.86|5.06|7.02|5.22|6.67|4.87|0
1723470900000|2024-08-12 13:55:00|6.85|5.05|6.89|5.09|6.93|5.13|6.83|5.03|0
1723471200000|2024-08-12 14:00:00|6.9|5.1|6.84|5.04|6.91|5.11|6.82|5.02|0
1723471500000|2024-08-12 14:05:00|6.85|5.05|6.54|4.74|6.85|5.05|6.54|4.74|0
1723471800000|2024-08-12 14:10:00|6.55|4.75|6.5|4.7|6.55|4.75|6.49|4.69|0
1723472100000|2024-08-12 14:15:00|6.51|4.71|6.17|4.37|6.65|4.85|6.16|4.36|0
1723472400000|2024-08-12 14:20:00|6.16|4.36|6.14|4.34|6.17|4.37|6.11|4.31|0
1723472700000|2024-08-12 14:25:00|6.13|4.33|6.21|4.41|6.22|4.42|6.03|4.23|0
1723473000000|2024-08-12 14:30:00|6.2|4.4|6.16|4.36|6.21|4.41|6.16|4.36|0
1723473300000|2024-08-12 14:35:00|6.17|4.37|6.21|4.41|6.21|4.41|6.13|4.33|0
1723473600000|2024-08-12 14:40:00|6.2|4.4|6.26|4.46|6.27|4.47|6.18|4.38|0
1723473900000|2024-08-12 14:45:00|6.27|4.47|6.21|4.41|6.28|4.48|6.21|4.41|0
1723474200000|2024-08-12 14:50:00|6.22|4.42|6.23|4.43|6.25|4.45|6.21|4.41|0
1723474500000|2024-08-12 14:55:00|6.22|4.42|6.17|4.37|6.24|4.44|6.16|4.36|0
1723474800000|2024-08-12 15:00:00|6.16|4.36|6.13|4.33|6.18|4.38|6.13|4.33|0
1723475100000|2024-08-12 15:05:00|6.14|4.34|6.17|4.37|6.18|4.38|6.13|4.33|0
1723475400000|2024-08-12 15:10:00|6.16|4.36|6.17|4.37|6.17|4.37|6.13|4.33|0
1723475700000|2024-08-12 15:15:00|6.16|4.36|6.1|4.3|6.19|4.39|6.09|4.29|0
1723476000000|2024-08-12 15:20:00|6.11|4.31|6.36|4.56|6.36|4.56|6.1|4.3|0
1723476300000|2024-08-12 15:25:00|6.38|4.58|6.26|4.46|6.38|4.58|5.92|4.12|0
1723476600000|2024-08-12 15:30:00|6.27|4.47|6.28|4.48|6.32|4.52|6.27|4.47|0
1723476900000|2024-08-12 15:35:00|6.29|4.49|6.23|4.43|6.3|4.5|6.21|4.41|0
1723477200000|2024-08-12 15:40:00|6.22|4.42|6.21|4.41|6.26|4.46|6.21|4.41|0
1723477500000|2024-08-12 15:45:00|6.22|4.42|6.18|4.38|6.24|4.44|6.18|4.38|0
1723477800000|2024-08-12 15:50:00|6.17|4.37|6.09|4.29|6.18|4.38|6.09|4.29|0
1723478100000|2024-08-12 15:55:00|6.1|4.3|6.05|4.25|6.11|4.31|6.04|4.24|0
1723478400000|2024-08-12 16:00:00|6.06|4.26|6.08|4.28|6.08|4.28|6.02|4.22|0
1723478700000|2024-08-12 16:05:00|6.07|4.27|6.09|4.29|6.13|4.33|6.07|4.27|0
1723479000000|2024-08-12 16:10:00|6.1|4.3|6.18|4.38|6.3|4.5|6.09|4.29|0
1723479300000|2024-08-12 16:15:00|6.19|4.39|6.21|4.41|6.22|4.42|6.18|4.38|0
1723479600000|2024-08-12 16:20:00|6.22|4.42|6.19|4.39|6.23|4.43|6.19|4.39|0
1723479900000|2024-08-12 16:25:00|6.18|4.38|6.24|4.44|6.26|4.46|6.18|4.38|0
1723480200000|2024-08-12 16:30:00|6.23|4.43|6.37|4.57|6.37|4.57|6.21|4.41|0
1723480500000|2024-08-12 16:35:00|6.38|4.58|6.33|4.53|6.39|4.59|6.33|4.53|0
1723480800000|2024-08-12 16:40:00|6.32|4.52|6.35|4.55|6.38|4.58|6.32|4.52|0
1723481100000|2024-08-12 16:45:00|6.34|4.54|6.33|4.53|6.34|4.54|6.31|4.51|0
1723481400000|2024-08-12 16:50:00|6.34|4.54|6.35|4.55|6.37|4.57|6.33|4.53|0
1723481700000|2024-08-12 16:55:00|6.34|4.54|6.77|4.97|6.77|4.97|6.31|4.51|0
1723482000000|2024-08-12 17:00:00|6.78|4.98|6.77|4.97|6.83|5.03|6.76|4.96|0
1723482300000|2024-08-12 17:05:00|6.78|4.98|6.75|4.95|6.78|4.98|6.75|4.95|0
1723482600000|2024-08-12 17:10:00|6.76|4.96|6.73|4.93|6.77|4.97|6.73|4.93|0
1723482900000|2024-08-12 17:15:00|6.74|4.94|6.67|4.87|6.74|4.94|6.67|4.87|0
1723483200000|2024-08-12 17:20:00|6.68|4.88|6.66|4.86|6.68|4.88|6.63|4.83|0
1723483500000|2024-08-12 17:25:00|6.67|4.87|6.73|4.93|6.76|4.96|6.67|4.87|0
1723483800000|2024-08-12 17:30:00|6.72|4.92|6.7|4.9|6.73|4.93|6.7|4.9|0
1723484100000|2024-08-12 17:35:00|6.69|4.89|6.73|4.93|6.76|4.96|6.69|4.89|0
1723484400000|2024-08-12 17:40:00|6.72|4.92|6.76|4.96|6.79|4.99|6.72|4.92|0
1723484700000|2024-08-12 17:45:00|6.77|4.97|6.81|5.01|6.81|5.01|6.75|4.95|0
1723485000000|2024-08-12 17:50:00|6.83|5.03|6.79|4.99|6.85|5.05|6.61|4.81|0
1723485300000|2024-08-12 17:55:00|6.78|4.98|6.77|4.97|6.79|4.99|6.76|4.96|0
1723485600000|2024-08-12 18:00:00|6.76|4.96|6.81|5.01|6.85|5.05|6.75|4.95|0
1723485900000|2024-08-12 18:05:00|6.82|5.02|6.84|5.04|6.86|5.06|6.82|5.02|0
1723486200000|2024-08-12 18:10:00|6.83|5.03|6.79|4.99|6.84|5.04|6.79|4.99|0
1723486500000|2024-08-12 18:15:00|6.81|5.01|6.82|5.02|6.82|5.02|6.79|4.99|0
1723486800000|2024-08-12 18:20:00|6.81|5.01|6.83|5.03|6.83|5.03|6.77|4.97|0
1723487100000|2024-08-12 18:25:00|6.82|5.02|6.82|5.02|6.82|5.02|6.79|4.99|0
1723487400000|2024-08-12 18:30:00|6.83|5.03|6.81|5.01|6.84|5.04|6.8|5|0
1723487700000|2024-08-12 18:35:00|6.82|5.02|6.78|4.98|6.82|5.02|6.78|4.98|0
1723488000000|2024-08-12 18:40:00|6.79|4.99|6.79|4.99|6.81|5.01|6.77|4.97|0
1723488300000|2024-08-12 18:45:00|6.78|4.98|6.79|4.99|6.81|5.01|6.78|4.98|0
1723488600000|2024-08-12 18:50:00|6.8|5|6.58|4.78|6.8|5|6.56|4.76|0
1723488900000|2024-08-12 18:55:00|6.59|4.79|6.56|4.76|6.59|4.79|6.56|4.76|0
1723489200000|2024-08-12 19:00:00|6.57|4.77|6.58|4.78|6.6|4.8|6.56|4.76|0
1723489500000|2024-08-12 19:05:00|6.59|4.79|6.61|4.81|6.62|4.82|6.58|4.78|0
1723489800000|2024-08-12 19:10:00|6.6|4.8|6.61|4.81|6.62|4.82|6.56|4.76|0
1723490100000|2024-08-12 19:15:00|6.62|4.82|6.6|4.8|6.63|4.83|6.58|4.78|0
1723490400000|2024-08-12 19:20:00|6.59|4.79|6.59|4.79|6.62|4.82|6.58|4.78|0
1723490700000|2024-08-12 19:25:00|6.58|4.78|6.61|4.81|6.61|4.81|6.58|4.78|0
1723491000000|2024-08-12 19:30:00|6.6|4.8|6.61|4.81|6.62|4.82|6.57|4.77|0
1723491300000|2024-08-12 19:35:00|6.62|4.82|6.64|4.84|6.66|4.86|6.6|4.8|0
1723491600000|2024-08-12 19:40:00|6.65|4.85|6.73|4.93|6.74|4.94|6.63|4.83|0
1723491900000|2024-08-12 19:45:00|6.74|4.94|6.94|5.14|6.96|5.16|6.73|4.93|0
1723492200000|2024-08-12 19:50:00|6.93|5.13|6.92|5.12|6.97|5.17|6.88|5.08|0
1723492500000|2024-08-12 19:55:00|6.91|5.11|6.85|5.05|6.93|5.13|6.84|5.04|0
1723492800000|2024-08-12 20:00:00|6.84|5.04|6.98|5.18|6.98|5.18|6.82|5.02|0
1723493100000|2024-08-12 20:05:00|6.99|5.19|6.94|5.14|6.99|5.19|6.94|5.14|0
1723493400000|2024-08-12 20:10:00|6.93|5.13|6.95|5.15|6.95|5.15|6.92|5.12|0
1723493700000|2024-08-12 20:15:00|7.05|5.05|7.05|5.05|7.05|5.05|7.03|5.03|0
1723494000000|2024-08-12 20:20:00|7.04|5.04|7.04|5.04|7.06|5.06|7.04|5.04|0
1723494300000|2024-08-12 20:25:00|7.05|5.05|7.06|5.06|7.06|5.06|7.05|5.05|0
1723494600000|2024-08-12 20:30:00|7.07|5.07|7.06|5.06|7.07|5.07|7.05|5.05|0
1723495200000|2024-08-12 20:40:00|7.05|5.05|7.06|5.06|7.06|5.06|7.05|5.05|0
1723495500000|2024-08-12 20:45:00|7.05|5.05|7.06|5.06|7.06|5.06|7.05|5.05|0
1723496100000|2024-08-12 20:55:00|7.05|5.05|7.06|5.06|7.06|5.06|7.05|5.05|0
1723496400000|2024-08-12 21:00:00|7.05|5.05|7.06|5.06|7.06|5.06|7.05|5.05|0
1723496700000|2024-08-12 21:05:00|7.05|5.05|7.06|5.06|7.06|5.06|7.05|5.05|0
1723497000000|2024-08-12 21:10:00|7.05|5.05|7.05|5.05|7.05|5.05|7.05|5.05|0
1723499400000|2024-08-12 21:50:00|7.04|5.04|7.04|5.04|7.05|5.05|7.04|5.04|0
1723499700000|2024-08-12 21:55:00|7.03|5.03|7.03|5.03|7.04|5.04|7.03|5.03|0
1723500000000|2024-08-12 22:00:00|7.04|5.04|7.02|5.02|7.04|5.04|7.01|5.01|0
1723500300000|2024-08-12 22:05:00|7.03|5.03|7.01|5.01|7.03|5.03|7.01|5.01|0
1723500600000|2024-08-12 22:10:00|7.02|5.02|7.02|5.02|7.03|5.03|7.01|5.01|0
1723500900000|2024-08-12 22:15:00|7.01|5.01|7.01|5.01|7.02|5.02|7.01|5.01|0
1723501200000|2024-08-12 22:20:00|7|5|7|5|7.01|5.01|6.99|4.99|0
1723501500000|2024-08-12 22:25:00|7.01|5.01|7|5|7.01|5.01|7|5|0
1723501800000|2024-08-12 22:30:00|7.01|5.01|7.02|5.02|7.03|5.03|7.01|5.01|0
1723502100000|2024-08-12 22:35:00|7.03|5.03|7.03|5.03|7.03|5.03|7.02|5.02|0
1723502400000|2024-08-12 22:40:00|7.04|5.04|7.04|5.04|7.04|5.04|7.03|5.03|0
1723502700000|2024-08-12 22:45:00|7.03|5.03|7.02|5.02|7.04|5.04|7.02|5.02|0
1723503000000|2024-08-12 22:50:00|7.01|5.01|7.02|5.02|7.03|5.03|7.01|5.01|0
1723503900000|2024-08-12 23:05:00|7.01|5.01|7.02|5.02|7.02|5.02|7.01|5.01|0
1723504500000|2024-08-12 23:15:00|7.01|5.01|7.01|5.01|7.01|5.01|7.01|5.01|0
1723504800000|2024-08-12 23:20:00|7.02|5.02|7.01|5.01|7.02|5.02|7.01|5.01|0
1723505100000|2024-08-12 23:25:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1723505400000|2024-08-12 23:30:00|6.98|4.98|7|5|7|5|6.97|4.97|0
1723505700000|2024-08-12 23:35:00|7.01|5.01|7.01|5.01|7.01|5.01|7|5|0
1723506000000|2024-08-12 23:40:00|7.02|5.02|7.02|5.02|7.02|5.02|7.01|5.01|0
1723506300000|2024-08-12 23:45:00|7.03|5.03|7.01|5.01|7.03|5.03|7|5|0
1723506600000|2024-08-12 23:50:00|7|5|7.01|5.01|7.02|5.02|7|5|0
1723506900000|2024-08-12 23:55:00|7|5|6.99|4.99|7|5|6.99|4.99|0
1723507200000|2024-08-13 00:00:00|6.98|4.98|7|5|7.01|5.01|6.98|4.98|0
1723507500000|2024-08-13 00:05:00|6.99|4.99|7|5|7.01|5.01|6.99|4.99|0
1723507800000|2024-08-13 00:10:00|6.99|4.99|7.01|5.01|7.02|5.02|6.99|4.99|0
1723508100000|2024-08-13 00:15:00|6.91|5.11|6.92|5.12|6.93|5.13|6.91|5.11|0
1723508400000|2024-08-13 00:20:00|6.91|5.11|6.98|5.18|7.01|5.21|6.91|5.11|0
1723508700000|2024-08-13 00:25:00|6.97|5.17|6.97|5.17|6.98|5.18|6.95|5.15|0
1723509000000|2024-08-13 00:30:00|6.96|5.16|6.96|5.16|6.97|5.17|6.95|5.15|0
1723509300000|2024-08-13 00:35:00|6.95|5.15|6.95|5.15|6.96|5.16|6.94|5.14|0
1723509600000|2024-08-13 00:40:00|6.94|5.14|6.95|5.15|6.96|5.16|6.94|5.14|0
1723509900000|2024-08-13 00:45:00|6.94|5.14|6.94|5.14|6.95|5.15|6.93|5.13|0
1723510200000|2024-08-13 00:50:00|6.93|5.13|6.92|5.12|6.93|5.13|6.91|5.11|0
1723510500000|2024-08-13 00:55:00|6.91|5.11|6.9|5.1|6.91|5.11|6.87|5.07|0
1723510800000|2024-08-13 01:00:00|6.91|5.11|6.91|5.11|6.91|5.11|6.9|5.1|0
1723511100000|2024-08-13 01:05:00|6.92|5.12|6.95|5.15|6.95|5.15|6.92|5.12|0
1723511400000|2024-08-13 01:10:00|6.96|5.16|6.95|5.15|6.96|5.16|6.94|5.14|0
1723511700000|2024-08-13 01:15:00|6.94|5.14|6.91|5.11|6.94|5.14|6.91|5.11|0
1723512000000|2024-08-13 01:20:00|6.92|5.12|6.94|5.14|6.94|5.14|6.92|5.12|0
1723512300000|2024-08-13 01:25:00|6.93|5.13|6.94|5.14|6.94|5.14|6.92|5.12|0
1723512600000|2024-08-13 01:30:00|6.93|5.13|7.35|5.55|7.36|5.56|6.93|5.13|0
1723512900000|2024-08-13 01:35:00|7.34|5.54|7.34|5.54|7.35|5.55|7.33|5.53|0
1723513200000|2024-08-13 01:40:00|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1723513500000|2024-08-13 01:45:00|7.33|5.53|7.35|5.55|7.35|5.55|7.33|5.53|0
1723513800000|2024-08-13 01:50:00|7.34|5.54|7.34|5.54|7.34|5.54|7.33|5.53|0
1723514100000|2024-08-13 01:55:00|7.35|5.55|7.35|5.55|7.35|5.55|7.34|5.54|0
1723514400000|2024-08-13 02:00:00|7.34|5.54|7.34|5.54|7.35|5.55|7.33|5.53|0
1723514700000|2024-08-13 02:05:00|7.33|5.53|7.34|5.54|7.34|5.54|7.33|5.53|0
1723515000000|2024-08-13 02:10:00|7.33|5.53|7.33|5.53|7.34|5.54|7.33|5.53|0
1723515300000|2024-08-13 02:15:00|7.34|5.54|7.33|5.53|7.34|5.54|7.33|5.53|0
1723515600000|2024-08-13 02:20:00|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1723515900000|2024-08-13 02:25:00|7.33|5.53|7.34|5.54|7.34|5.54|7.32|5.52|0
1723516200000|2024-08-13 02:30:00|7.33|5.53|7.33|5.53|7.34|5.54|7.33|5.53|0
1723516500000|2024-08-13 02:35:00|7.32|5.52|7.32|5.52|7.33|5.53|7.31|5.51|0
1723516800000|2024-08-13 02:40:00|7.33|5.53|7.31|5.51|7.33|5.53|7.31|5.51|0
1723517100000|2024-08-13 02:45:00|7.32|5.52|7.32|5.52|7.32|5.52|7.31|5.51|0
1723517400000|2024-08-13 02:50:00|7.31|5.51|7.31|5.51|7.32|5.52|7.3|5.5|0
1723517700000|2024-08-13 02:55:00|7.32|5.52|7.3|5.5|7.32|5.52|7.3|5.5|0
1723518000000|2024-08-13 03:00:00|7.29|5.49|7.29|5.49|7.3|5.5|7.28|5.48|0
1723518300000|2024-08-13 03:05:00|7.28|5.48|7.29|5.49|7.29|5.49|7.28|5.48|0
1723518600000|2024-08-13 03:10:00|7.28|5.48|7.28|5.48|7.29|5.49|7.28|5.48|0
1723518900000|2024-08-13 03:15:00|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1723519200000|2024-08-13 03:20:00|7.27|5.47|7.27|5.47|7.28|5.48|7.26|5.46|0
1723519500000|2024-08-13 03:25:00|7.3|5.5|7.29|5.49|7.31|5.51|7.29|5.49|0
1723519800000|2024-08-13 03:30:00|7.28|5.48|7.26|5.46|7.31|5.51|7.25|5.45|0
1723520100000|2024-08-13 03:35:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1723520400000|2024-08-13 03:40:00|7.25|5.45|7.25|5.45|7.25|5.45|7.25|5.45|0
1723520700000|2024-08-13 03:45:00|7.24|5.44|7.25|5.45|7.25|5.45|7.24|5.44|0
1723521000000|2024-08-13 03:50:00|7.26|5.46|7.25|5.45|7.26|5.46|7.25|5.45|0
1723521300000|2024-08-13 03:55:00|7.26|5.46|7.26|5.46|7.26|5.46|7.25|5.45|0
1723521600000|2024-08-13 04:00:00|7.25|5.45|7.26|5.46|7.26|5.46|7.25|5.45|0
1723521900000|2024-08-13 04:05:00|7.25|5.45|7.25|5.45|7.26|5.46|7.25|5.45|0
1723522200000|2024-08-13 04:10:00|7.24|5.44|7.25|5.45|7.25|5.45|7.24|5.44|0
1723522800000|2024-08-13 04:20:00|7.24|5.44|7.24|5.44|7.25|5.45|7.24|5.44|0
1723523100000|2024-08-13 04:25:00|7.25|5.45|7.24|5.44|7.25|5.45|7.23|5.43|0
1723523400000|2024-08-13 04:30:00|7.23|5.43|7.24|5.44|7.24|5.44|7.23|5.43|0
1723523700000|2024-08-13 04:35:00|7.23|5.43|7.22|5.42|7.23|5.43|7.22|5.42|0
1723524000000|2024-08-13 04:40:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1723524600000|2024-08-13 04:50:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1723524900000|2024-08-13 04:55:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1723525200000|2024-08-13 05:00:00|7.22|5.42|7.22|5.42|7.22|5.42|7.21|5.41|0
1723525500000|2024-08-13 05:05:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1723525800000|2024-08-13 05:10:00|7.21|5.41|7.21|5.41|7.22|5.42|7.21|5.41|0
1723526100000|2024-08-13 05:15:00|7.19|5.39|7.2|5.4|7.2|5.4|7.18|5.38|0
1723526400000|2024-08-13 05:20:00|7.19|5.39|7.18|5.38|7.2|5.4|7.18|5.38|0
1723526700000|2024-08-13 05:25:00|7.19|5.39|7.26|5.46|7.31|5.51|7.18|5.38|0
1723527000000|2024-08-13 05:30:00|7.27|5.47|7.26|5.46|7.27|5.47|7.26|5.46|0
1723527300000|2024-08-13 05:35:00|7.27|5.47|7.28|5.48|7.28|5.48|7.26|5.46|0
1723527600000|2024-08-13 05:40:00|7.27|5.47|7.27|5.47|7.28|5.48|7.27|5.47|0
1723527900000|2024-08-13 05:45:00|7.28|5.48|7.28|5.48|7.28|5.48|7.27|5.47|0
1723528200000|2024-08-13 05:50:00|7.27|5.47|7.28|5.48|7.28|5.48|7.27|5.47|0
1723528500000|2024-08-13 05:55:00|7.29|5.49|7.27|5.47|7.29|5.49|7.27|5.47|0
1723528800000|2024-08-13 06:00:00|7.26|5.46|7.29|5.49|7.3|5.5|7.26|5.46|0
1723529100000|2024-08-13 06:05:00|7.28|5.48|7.27|5.47|7.29|5.49|7.27|5.47|0
1723529400000|2024-08-13 06:10:00|7.28|5.48|7.27|5.47|7.28|5.48|7.27|5.47|0
1723529700000|2024-08-13 06:15:00|7.26|5.46|7.25|5.45|7.27|5.47|7.25|5.45|0
1723530000000|2024-08-13 06:20:00|7.24|5.44|7.26|5.46|7.27|5.47|7.24|5.44|0
1723530300000|2024-08-13 06:25:00|7.27|5.47|7.27|5.47|7.28|5.48|7.27|5.47|0
1723530600000|2024-08-13 06:30:00|7.26|5.46|6.77|4.97|7.27|5.47|6.76|4.96|0
1723530900000|2024-08-13 06:35:00|6.76|4.96|6.75|4.95|6.77|4.97|6.75|4.95|0
1723531200000|2024-08-13 06:40:00|6.74|4.94|6.72|4.92|6.74|4.94|6.72|4.92|0
1723531500000|2024-08-13 06:45:00|6.73|4.93|6.71|4.91|6.73|4.93|6.71|4.91|0
1723531800000|2024-08-13 06:50:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1723532100000|2024-08-13 06:55:00|6.7|4.9|6.69|4.89|6.71|4.91|6.69|4.89|0
1723532400000|2024-08-13 07:00:00|6.7|4.9|6.68|4.88|6.7|4.9|6.67|4.87|0
1723532700000|2024-08-13 07:05:00|6.67|4.87|6.63|4.83|6.67|4.87|6.63|4.83|0
1723533000000|2024-08-13 07:10:00|6.64|4.84|6.62|4.82|6.64|4.84|6.62|4.82|0
1723533300000|2024-08-13 07:15:00|6.63|4.83|6.62|4.82|6.64|4.84|6.62|4.82|0
1723533600000|2024-08-13 07:20:00|6.61|4.81|6.59|4.79|6.61|4.81|6.57|4.77|0
1723533900000|2024-08-13 07:25:00|6.6|4.8|6.67|4.87|6.83|5.03|6.6|4.8|0
1723534200000|2024-08-13 07:30:00|6.68|4.88|6.69|4.89|6.69|4.89|6.67|4.87|0
1723534500000|2024-08-13 07:35:00|6.68|4.88|6.68|4.88|6.7|4.9|6.67|4.87|0
1723534800000|2024-08-13 07:40:00|6.69|4.89|6.68|4.88|6.7|4.9|6.68|4.88|0
1723535100000|2024-08-13 07:45:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1723535400000|2024-08-13 07:50:00|6.69|4.89|6.68|4.88|6.69|4.89|6.67|4.87|0
1723535700000|2024-08-13 07:55:00|6.67|4.87|6.68|4.88|6.69|4.89|6.66|4.86|0
1723536000000|2024-08-13 08:00:00|6.69|4.89|6.69|4.89|6.7|4.9|6.67|4.87|0
1723536300000|2024-08-13 08:05:00|6.68|4.88|6.67|4.87|6.69|4.89|6.67|4.87|0
1723536600000|2024-08-13 08:10:00|6.68|4.88|6.69|4.89|6.7|4.9|6.67|4.87|0
1723536900000|2024-08-13 08:15:00|6.68|4.88|6.71|4.91|6.72|4.92|6.68|4.88|0
1723537200000|2024-08-13 08:20:00|6.72|4.92|6.74|4.94|6.74|4.94|6.72|4.92|0
1723537500000|2024-08-13 08:25:00|6.73|4.93|6.72|4.92|6.74|4.94|6.71|4.91|0
1723537800000|2024-08-13 08:30:00|6.71|4.91|6.74|4.94|6.74|4.94|6.71|4.91|0
1723538100000|2024-08-13 08:35:00|6.73|4.93|6.74|4.94|6.75|4.95|6.73|4.93|0
1723538400000|2024-08-13 08:40:00|6.75|4.95|6.74|4.94|6.75|4.95|6.73|4.93|0
1723538700000|2024-08-13 08:45:00|6.75|4.95|6.73|4.93|6.75|4.95|6.72|4.92|0
1723539300000|2024-08-13 08:55:00|6.74|4.94|6.72|4.92|6.74|4.94|6.72|4.92|0
1723539600000|2024-08-13 09:00:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1723539900000|2024-08-13 09:05:00|6.74|4.94|6.74|4.94|6.76|4.96|6.73|4.93|0
1723540200000|2024-08-13 09:10:00|6.75|4.95|6.74|4.94|6.75|4.95|6.73|4.93|0
1723540500000|2024-08-13 09:15:00|6.73|4.93|6.73|4.93|6.74|4.94|6.73|4.93|0
1723540800000|2024-08-13 09:20:00|6.72|4.92|6.72|4.92|6.73|4.93|6.72|4.92|0
1723541100000|2024-08-13 09:25:00|6.71|4.91|6.7|4.9|6.72|4.92|6.7|4.9|0
1723541400000|2024-08-13 09:30:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1723541700000|2024-08-13 09:35:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1723542000000|2024-08-13 09:40:00|6.67|4.87|6.69|4.89|6.7|4.9|6.66|4.86|0
1723542300000|2024-08-13 09:45:00|6.68|4.88|6.68|4.88|6.69|4.89|6.68|4.88|0
1723542600000|2024-08-13 09:50:00|6.67|4.87|6.68|4.88|6.68|4.88|6.67|4.87|0
1723542900000|2024-08-13 09:55:00|6.69|4.89|6.7|4.9|6.7|4.9|6.68|4.88|0
1723543200000|2024-08-13 10:00:00|6.72|4.92|6.73|4.93|6.77|4.97|6.72|4.92|0
1723543500000|2024-08-13 10:05:00|6.72|4.92|6.75|4.95|6.76|4.96|6.72|4.92|0
1723543800000|2024-08-13 10:10:00|6.76|4.96|6.76|4.96|6.77|4.97|6.75|4.95|0
1723544100000|2024-08-13 10:15:00|6.77|4.97|6.75|4.95|6.77|4.97|6.75|4.95|0
1723544400000|2024-08-13 10:20:00|6.76|4.96|6.81|5.01|6.81|5.01|6.75|4.95|0
1723544700000|2024-08-13 10:25:00|6.82|5.02|6.82|5.02|6.83|5.03|6.81|5.01|0
1723545000000|2024-08-13 10:30:00|6.83|5.03|6.77|4.97|6.84|5.04|6.6|4.8|0
1723545300000|2024-08-13 10:35:00|6.78|4.98|6.75|4.95|6.83|5.03|6.67|4.87|0
1723545600000|2024-08-13 10:40:00|6.74|4.94|6.74|4.94|6.76|4.96|6.74|4.94|0
1723545900000|2024-08-13 10:45:00|6.75|4.95|6.73|4.93|6.75|4.95|6.72|4.92|0
1723546200000|2024-08-13 10:50:00|6.74|4.94|6.74|4.94|6.77|4.97|6.73|4.93|0
1723546500000|2024-08-13 10:55:00|6.73|4.93|6.75|4.95|6.76|4.96|6.73|4.93|0
1723546800000|2024-08-13 11:00:00|6.76|4.96|6.72|4.92|6.77|4.97|6.72|4.92|0
1723547100000|2024-08-13 11:05:00|6.71|4.91|6.71|4.91|6.73|4.93|6.71|4.91|0
1723547400000|2024-08-13 11:10:00|6.72|4.92|6.68|4.88|6.72|4.92|6.68|4.88|0
1723547700000|2024-08-13 11:15:00|6.69|4.89|6.68|4.88|6.69|4.89|6.68|4.88|0
1723548000000|2024-08-13 11:20:00|6.69|4.89|6.68|4.88|6.7|4.9|6.68|4.88|0
1723548300000|2024-08-13 11:25:00|6.69|4.89|6.75|4.95|6.83|5.03|6.68|4.88|0
1723548600000|2024-08-13 11:30:00|6.76|4.96|6.75|4.95|6.76|4.96|6.75|4.95|0
1723548900000|2024-08-13 11:35:00|6.74|4.94|6.74|4.94|6.76|4.96|6.73|4.93|0
1723549200000|2024-08-13 11:40:00|6.75|4.95|6.74|4.94|6.75|4.95|6.72|4.92|0
1723549500000|2024-08-13 11:45:00|6.73|4.93|6.72|4.92|6.73|4.93|6.72|4.92|0
1723549800000|2024-08-13 11:50:00|6.73|4.93|6.73|4.93|6.74|4.94|6.72|4.92|0
1723550100000|2024-08-13 11:55:00|6.72|4.92|6.7|4.9|6.73|4.93|6.7|4.9|0
1723550400000|2024-08-13 12:00:00|6.69|4.89|6.64|4.84|6.7|4.9|6.64|4.84|0
1723550700000|2024-08-13 12:05:00|6.65|4.85|6.62|4.82|6.65|4.85|6.61|4.81|0
1723551000000|2024-08-13 12:10:00|6.61|4.81|6.62|4.82|6.63|4.83|6.61|4.81|0
1723551300000|2024-08-13 12:15:00|6.61|4.81|6.63|4.83|6.64|4.84|6.61|4.81|0
1723551600000|2024-08-13 12:20:00|6.64|4.84|6.65|4.85|6.65|4.85|6.63|4.83|0
1723551900000|2024-08-13 12:25:00|6.64|4.84|6.64|4.84|6.66|4.86|6.63|4.83|0
1723552200000|2024-08-13 12:30:00|6.63|4.83|6.67|4.87|6.9|5.1|6.5|4.7|0
1723552500000|2024-08-13 12:35:00|6.68|4.88|6.64|4.84|6.69|4.89|6.62|4.82|0
1723552800000|2024-08-13 12:40:00|6.63|4.83|6.67|4.87|6.68|4.88|6.63|4.83|0
1723553100000|2024-08-13 12:45:00|6.68|4.88|6.58|4.78|6.7|4.9|6.55|4.75|0
1723553400000|2024-08-13 12:50:00|6.59|4.79|6.55|4.75|6.59|4.79|6.55|4.75|0
1723553700000|2024-08-13 12:55:00|6.56|4.76|6.53|4.73|6.57|4.77|6.52|4.72|0
1723554000000|2024-08-13 13:00:00|6.54|4.74|6.55|4.75|6.56|4.76|6.53|4.73|0
1723554300000|2024-08-13 13:05:00|6.54|4.74|6.54|4.74|6.56|4.76|6.53|4.73|0
1723554600000|2024-08-13 13:10:00|6.53|4.73|6.65|4.85|6.68|4.88|6.53|4.73|0
1723554900000|2024-08-13 13:15:00|6.64|4.84|6.63|4.83|6.66|4.86|6.62|4.82|0
1723555200000|2024-08-13 13:20:00|6.62|4.82|6.6|4.8|6.63|4.83|6.59|4.79|0
1723555500000|2024-08-13 13:25:00|6.61|4.81|6.59|4.79|6.61|4.81|6.58|4.78|0
1723555800000|2024-08-13 13:30:00|6.57|4.77|6.51|4.71|6.65|4.85|6.49|4.69|0
1723556100000|2024-08-13 13:35:00|6.5|4.7|6.53|4.73|6.61|4.81|6.49|4.69|0
1723556400000|2024-08-13 13:40:00|6.52|4.72|6.49|4.69|6.53|4.73|6.48|4.68|0
1723556700000|2024-08-13 13:45:00|6.48|4.68|6.58|4.78|6.59|4.79|6.43|4.63|0
1723557000000|2024-08-13 13:50:00|6.35|4.55|6.44|4.64|6.59|4.79|6.35|4.55|0
1723557300000|2024-08-13 13:55:00|6.43|4.63|6.45|4.65|6.49|4.69|6.42|4.62|0
1723557600000|2024-08-13 14:00:00|6.44|4.64|6.47|4.67|6.49|4.69|6.43|4.63|0
1723557900000|2024-08-13 14:05:00|6.48|4.68|6.44|4.64|6.52|4.72|6.32|4.52|0
1723558200000|2024-08-13 14:10:00|6.43|4.63|6.4|4.6|6.45|4.65|6.36|4.56|0
1723558500000|2024-08-13 14:15:00|6.39|4.59|6.43|4.63|6.44|4.64|6.38|4.58|0
1723558800000|2024-08-13 14:20:00|6.42|4.62|6.39|4.59|6.43|4.63|6.38|4.58|0
1723559100000|2024-08-13 14:25:00|6.38|4.58|6.37|4.57|6.41|4.61|6.36|4.56|0
1723559400000|2024-08-13 14:30:00|6.38|4.58|6.42|4.62|6.46|4.66|6.38|4.58|0
1723559700000|2024-08-13 14:35:00|6.41|4.61|6.37|4.57|6.41|4.61|6.37|4.57|0
1723560000000|2024-08-13 14:40:00|6.38|4.58|6.35|4.55|6.38|4.58|6.34|4.54|0
1723560300000|2024-08-13 14:45:00|6.34|4.54|6.28|4.48|6.35|4.55|6.28|4.48|0
1723560600000|2024-08-13 14:50:00|6.29|4.49|6.29|4.49|6.32|4.52|6.27|4.47|0
1723560900000|2024-08-13 14:55:00|6.28|4.48|6.43|4.63|6.44|4.64|6.28|4.48|0
1723561200000|2024-08-13 15:00:00|6.42|4.62|6.4|4.6|6.43|4.63|6.4|4.6|0
1723561500000|2024-08-13 15:05:00|6.39|4.59|6.48|4.68|6.48|4.68|6.39|4.59|0
1723561800000|2024-08-13 15:10:00|6.49|4.69|6.48|4.68|6.51|4.71|6.47|4.67|0
1723562100000|2024-08-13 15:15:00|6.47|4.67|6.47|4.67|6.48|4.68|6.46|4.66|0
1723562400000|2024-08-13 15:20:00|6.46|4.66|6.44|4.64|6.47|4.67|6.44|4.64|0
1723562700000|2024-08-13 15:25:00|6.45|4.65|6.46|4.66|6.47|4.67|6.44|4.64|0
1723563000000|2024-08-13 15:30:00|6.45|4.65|6.45|4.65|6.48|4.68|6.45|4.65|0
1723563300000|2024-08-13 15:35:00|6.46|4.66|6.45|4.65|6.47|4.67|6.44|4.64|0
1723563600000|2024-08-13 15:40:00|6.44|4.64|6.45|4.65|6.46|4.66|6.44|4.64|0
1723563900000|2024-08-13 15:45:00|6.46|4.66|6.42|4.62|6.46|4.66|6.42|4.62|0
1723564200000|2024-08-13 15:50:00|6.41|4.61|6.41|4.61|6.43|4.63|6.41|4.61|0
1723564500000|2024-08-13 15:55:00|6.42|4.62|6.43|4.63|6.44|4.64|6.41|4.61|0
1723564800000|2024-08-13 16:00:00|6.44|4.64|6.42|4.62|6.45|4.65|6.42|4.62|0
1723565100000|2024-08-13 16:05:00|6.41|4.61|6.41|4.61|6.42|4.62|6.39|4.59|0
1723565400000|2024-08-13 16:10:00|6.4|4.6|6.4|4.6|6.41|4.61|6.39|4.59|0
1723565700000|2024-08-13 16:15:00|6.39|4.59|6.35|4.55|6.39|4.59|6.35|4.55|0
1723566000000|2024-08-13 16:20:00|6.36|4.56|6.53|4.73|6.55|4.75|6.33|4.53|0
1723566300000|2024-08-13 16:25:00|6.52|4.72|6.54|4.74|6.55|4.75|6.52|4.72|0
1723566600000|2024-08-13 16:30:00|6.55|4.75|6.55|4.75|6.57|4.77|6.54|4.74|0
1723566900000|2024-08-13 16:35:00|6.54|4.74|6.51|4.71|6.55|4.75|6.51|4.71|0
1723567200000|2024-08-13 16:40:00|6.5|4.7|6.48|4.68|6.51|4.71|6.48|4.68|0
1723567500000|2024-08-13 16:45:00|6.49|4.69|6.43|4.63|6.5|4.7|6.43|4.63|0
1723567800000|2024-08-13 16:50:00|6.44|4.64|6.42|4.62|6.44|4.64|6.41|4.61|0
1723568100000|2024-08-13 16:55:00|6.41|4.61|6.45|4.65|6.49|4.69|6.41|4.61|0
1723568400000|2024-08-13 17:00:00|6.44|4.64|6.48|4.68|6.48|4.68|6.44|4.64|0
1723568700000|2024-08-13 17:05:00|6.49|4.69|6.47|4.67|6.49|4.69|6.45|4.65|0
1723569000000|2024-08-13 17:10:00|6.46|4.66|6.45|4.65|6.48|4.68|6.45|4.65|0
1723569300000|2024-08-13 17:15:00|6.46|4.66|6.3|4.5|6.48|4.68|6.3|4.5|0
1723569600000|2024-08-13 17:20:00|6.31|4.51|6.32|4.52|6.32|4.52|6.3|4.5|0
1723569900000|2024-08-13 17:25:00|6.31|4.51|6.31|4.51|6.33|4.53|6.31|4.51|0
1723570200000|2024-08-13 17:30:00|6.3|4.5|6.33|4.53|6.34|4.54|6.29|4.49|0
1723570500000|2024-08-13 17:35:00|6.34|4.54|6.31|4.51|6.34|4.54|6.31|4.51|0
1723570800000|2024-08-13 17:40:00|6.3|4.5|6.31|4.51|6.32|4.52|6.3|4.5|0
1723571100000|2024-08-13 17:45:00|6.38|4.58|6.35|4.55|6.42|4.62|6.35|4.55|0
1723571400000|2024-08-13 17:50:00|6.36|4.56|6.32|4.52|6.37|4.57|6.32|4.52|0
1723571700000|2024-08-13 17:55:00|6.33|4.53|6.31|4.51|6.33|4.53|6.31|4.51|0
1723572000000|2024-08-13 18:00:00|6.32|4.52|6.31|4.51|6.32|4.52|6.3|4.5|0
1723572300000|2024-08-13 18:05:00|6.32|4.52|6.31|4.51|6.32|4.52|6.3|4.5|0
1723572600000|2024-08-13 18:10:00|6.3|4.5|6.29|4.49|6.31|4.51|6.29|4.49|0
1723572900000|2024-08-13 18:15:00|6.3|4.5|6.33|4.53|6.35|4.55|6.29|4.49|0
1723573200000|2024-08-13 18:20:00|6.32|4.52|6.3|4.5|6.32|4.52|6.29|4.49|0
1723573500000|2024-08-13 18:25:00|6.31|4.51|6.29|4.49|6.31|4.51|6.29|4.49|0
1723573800000|2024-08-13 18:30:00|6.3|4.5|6.28|4.48|6.3|4.5|6.28|4.48|0
1723574100000|2024-08-13 18:35:00|6.27|4.47|6.25|4.45|6.28|4.48|6.25|4.45|0
1723574400000|2024-08-13 18:40:00|6.26|4.46|6.26|4.46|6.27|4.47|6.26|4.46|0
1723574700000|2024-08-13 18:45:00|6.27|4.47|6.18|4.38|6.27|4.47|6.17|4.37|0
1723575000000|2024-08-13 18:50:00|6.17|4.37|6.17|4.37|6.19|4.39|6.17|4.37|0
1723575300000|2024-08-13 18:55:00|6.18|4.38|6.17|4.37|6.18|4.38|6.17|4.37|0
1723575600000|2024-08-13 19:00:00|6.18|4.38|6.17|4.37|6.18|4.38|6.15|4.35|0
1723575900000|2024-08-13 19:05:00|6.19|4.39|6.2|4.4|6.21|4.41|6.18|4.38|0
1723576200000|2024-08-13 19:10:00|6.19|4.39|6.21|4.41|6.21|4.41|6.19|4.39|0
1723576500000|2024-08-13 19:15:00|6.2|4.4|6.21|4.41|6.22|4.42|6.19|4.39|0
1723576800000|2024-08-13 19:20:00|6.22|4.42|6.18|4.38|6.23|4.43|6.18|4.38|0
1723577100000|2024-08-13 19:25:00|6.19|4.39|6.18|4.38|6.2|4.4|6.18|4.38|0
1723577400000|2024-08-13 19:30:00|6.19|4.39|6.19|4.39|6.2|4.4|6.18|4.38|0
1723577700000|2024-08-13 19:35:00|6.18|4.38|6.19|4.39|6.2|4.4|6.18|4.38|0
1723578000000|2024-08-13 19:40:00|6.2|4.4|6.17|4.37|6.2|4.4|6.17|4.37|0
1723578300000|2024-08-13 19:45:00|6.18|4.38|6.05|4.25|6.18|4.38|6.04|4.24|0
1723578600000|2024-08-13 19:50:00|6.04|4.24|6.12|4.32|6.25|4.45|6.04|4.24|0
1723578900000|2024-08-13 19:55:00|6.11|4.31|6.06|4.26|6.13|4.33|6.04|4.24|0
1723579200000|2024-08-13 20:00:00|6.05|4.25|6.06|4.26|6.09|4.29|6.05|4.25|0
1723579500000|2024-08-13 20:05:00|6.05|4.25|6.05|4.25|6.07|4.27|6.05|4.25|0
1723579800000|2024-08-13 20:10:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1723580100000|2024-08-13 20:15:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1723580400000|2024-08-13 20:20:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1723580700000|2024-08-13 20:25:00|6.16|4.16|6.18|4.18|6.19|4.19|6.16|4.16|0
1723581000000|2024-08-13 20:30:00|6.19|4.19|6.18|4.18|6.19|4.19|6.18|4.18|0
1723581300000|2024-08-13 20:35:00|6.19|4.19|6.19|4.19|6.2|4.2|6.18|4.18|0
1723581900000|2024-08-13 20:45:00|6.2|4.2|6.19|4.19|6.2|4.2|6.19|4.19|0
1723582500000|2024-08-13 20:55:00|6.18|4.18|6.18|4.18|6.19|4.19|6.17|4.17|0
1723582800000|2024-08-13 21:00:00|6.17|4.17|6.17|4.17|6.17|4.17|6.17|4.17|0
1723583100000|2024-08-13 21:05:00|6.18|4.18|6.18|4.18|6.18|4.18|6.17|4.17|0
1723583400000|2024-08-13 21:10:00|6.19|4.19|6.19|4.19|6.2|4.2|6.18|4.18|0
1723583700000|2024-08-13 21:15:00|6.18|4.18|6.19|4.19|6.19|4.19|6.18|4.18|0
1723584000000|2024-08-13 21:20:00|6.18|4.18|6.18|4.18|6.18|4.18|6.18|4.18|0
1723584600000|2024-08-13 21:30:00|6.17|4.17|6.18|4.18|6.18|4.18|6.17|4.17|0
1723584900000|2024-08-13 21:35:00|6.17|4.17|6.18|4.18|6.18|4.18|6.17|4.17|0
1723585800000|2024-08-13 21:50:00|6.17|4.17|6.17|4.17|6.17|4.17|6.17|4.17|0
1723586100000|2024-08-13 21:55:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1723586400000|2024-08-13 22:00:00|6.17|4.17|6.14|4.14|6.17|4.17|6.13|4.13|0
1723586700000|2024-08-13 22:05:00|6.13|4.13|6.14|4.14|6.14|4.14|6.13|4.13|0
1723587000000|2024-08-13 22:10:00|6.13|4.13|6.14|4.14|6.15|4.15|6.13|4.13|0
1723587300000|2024-08-13 22:15:00|6.15|4.15|6.17|4.17|6.18|4.18|6.14|4.14|0
1723587600000|2024-08-13 22:20:00|6.18|4.18|6.17|4.17|6.18|4.18|6.16|4.16|0
1723587900000|2024-08-13 22:25:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1723588200000|2024-08-13 22:30:00|6.17|4.17|6.17|4.17|6.17|4.17|6.16|4.16|0
1723588500000|2024-08-13 22:35:00|6.16|4.16|6.17|4.17|6.17|4.17|6.16|4.16|0
1723588800000|2024-08-13 22:40:00|6.16|4.16|6.16|4.16|6.17|4.17|6.16|4.16|0
1723589100000|2024-08-13 22:45:00|6.17|4.17|6.16|4.16|6.17|4.17|6.16|4.16|0
1723589400000|2024-08-13 22:50:00|6.17|4.17|6.16|4.16|6.17|4.17|6.16|4.16|0
1723590000000|2024-08-13 23:00:00|6.17|4.17|6.15|4.15|6.17|4.17|6.15|4.15|0
1723590300000|2024-08-13 23:05:00|6.16|4.16|6.16|4.16|6.16|4.16|6.15|4.15|0
1723590600000|2024-08-13 23:10:00|6.15|4.15|6.15|4.15|6.16|4.16|6.15|4.15|0
1723590900000|2024-08-13 23:15:00|6.14|4.14|6.14|4.14|6.14|4.14|6.14|4.14|0
1723591800000|2024-08-13 23:30:00|6.15|4.15|6.13|4.13|6.15|4.15|6.13|4.13|0
1723592100000|2024-08-13 23:35:00|6.14|4.14|6.14|4.14|6.14|4.14|6.14|4.14|0
1723592700000|2024-08-13 23:45:00|6.15|4.15|6.14|4.14|6.15|4.15|6.14|4.14|0
1723593000000|2024-08-13 23:50:00|6.13|4.13|6.13|4.13|6.14|4.14|6.13|4.13|0
1723593300000|2024-08-13 23:55:00|6.14|4.14|6.14|4.14|6.14|4.14|6.13|4.13|0
1723593600000|2024-08-14 00:00:00|6.13|4.13|6.14|4.14|6.14|4.14|6.13|4.13|0
1723593900000|2024-08-14 00:05:00|6.13|4.13|6.14|4.14|6.14|4.14|6.13|4.13|0
1723594200000|2024-08-14 00:10:00|6.15|4.15|6.14|4.14|6.15|4.15|6.14|4.14|0
1723594500000|2024-08-14 00:15:00|6.04|4.24|6.04|4.24|6.06|4.26|6.03|4.23|0
1723594800000|2024-08-14 00:20:00|6.05|4.25|6.07|4.27|6.07|4.27|6.05|4.25|0
1723595100000|2024-08-14 00:25:00|6.06|4.26|6.05|4.25|6.07|4.27|6.05|4.25|0
1723595400000|2024-08-14 00:30:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1723595700000|2024-08-14 00:35:00|6.06|4.26|6.05|4.25|6.06|4.26|6.05|4.25|0
1723596000000|2024-08-14 00:40:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1723596300000|2024-08-14 00:45:00|6.13|4.33|6.12|4.32|6.13|4.33|6.12|4.32|0
1723596600000|2024-08-14 00:50:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1723596900000|2024-08-14 00:55:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1723597200000|2024-08-14 01:00:00|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1723597500000|2024-08-14 01:05:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1723598100000|2024-08-14 01:15:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1723598400000|2024-08-14 01:20:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1723598700000|2024-08-14 01:25:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1723599000000|2024-08-14 01:30:00|6.09|4.29|6.07|4.27|6.09|4.29|6.07|4.27|0
1723599300000|2024-08-14 01:35:00|6.06|4.26|6.07|4.27|6.08|4.28|6.06|4.26|0
1723599600000|2024-08-14 01:40:00|6.06|4.26|6.06|4.26|6.07|4.27|6.06|4.26|0
1723599900000|2024-08-14 01:45:00|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1723600200000|2024-08-14 01:50:00|6.06|4.26|6.07|4.27|6.08|4.28|6.06|4.26|0
1723600500000|2024-08-14 01:55:00|6.06|4.26|6.07|4.27|6.08|4.28|6.06|4.26|0
1723600800000|2024-08-14 02:00:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1723601100000|2024-08-14 02:05:00|6.09|4.29|6.09|4.29|6.11|4.31|6.08|4.28|0
1723601400000|2024-08-14 02:10:00|6.1|4.3|6.13|4.33|6.14|4.34|6.09|4.29|0
1723601700000|2024-08-14 02:15:00|6.14|4.34|6.12|4.32|6.14|4.34|6.11|4.31|0
1723602000000|2024-08-14 02:20:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1723602300000|2024-08-14 02:25:00|6.13|4.33|6.11|4.31|6.13|4.33|6.11|4.31|0
1723602600000|2024-08-14 02:30:00|6.12|4.32|6.12|4.32|6.13|4.33|6.11|4.31|0
1723602900000|2024-08-14 02:35:00|6.13|4.33|6.11|4.31|6.13|4.33|6.11|4.31|0
1723603200000|2024-08-14 02:40:00|6.12|4.32|6.11|4.31|6.12|4.32|6.11|4.31|0
1723603500000|2024-08-14 02:45:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1723603800000|2024-08-14 02:50:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1723604100000|2024-08-14 02:55:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1723604400000|2024-08-14 03:00:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1723604700000|2024-08-14 03:05:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1723605000000|2024-08-14 03:10:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1723605300000|2024-08-14 03:15:00|6.1|4.3|6.09|4.29|6.1|4.3|6.08|4.28|0
1723605600000|2024-08-14 03:20:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1723605900000|2024-08-14 03:25:00|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1723606500000|2024-08-14 03:35:00|6.1|4.3|6.09|4.29|6.1|4.3|6.09|4.29|0
1723607100000|2024-08-14 03:45:00|6.08|4.28|6.08|4.28|6.08|4.28|6.08|4.28|0
1723607400000|2024-08-14 03:50:00|6.07|4.27|6.08|4.28|6.09|4.29|6.07|4.27|0
1723607700000|2024-08-14 03:55:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1723608000000|2024-08-14 04:00:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1723608600000|2024-08-14 04:10:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1723608900000|2024-08-14 04:15:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1723609200000|2024-08-14 04:20:00|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1723609800000|2024-08-14 04:30:00|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1723610400000|2024-08-14 04:40:00|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1723611000000|2024-08-14 04:50:00|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1723611300000|2024-08-14 04:55:00|6.08|4.28|6.07|4.27|6.08|4.28|6.07|4.27|0
1723611600000|2024-08-14 05:00:00|6.08|4.28|6.08|4.28|6.08|4.28|6.07|4.27|0
1723611900000|2024-08-14 05:05:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1723612200000|2024-08-14 05:10:00|6.07|4.27|6.07|4.27|6.08|4.28|6.07|4.27|0
1723612800000|2024-08-14 05:20:00|6.06|4.26|6.07|4.27|6.07|4.27|6.06|4.26|0
1723613100000|2024-08-14 05:25:00|6.08|4.28|6.08|4.28|6.08|4.28|6.07|4.27|0
1723613400000|2024-08-14 05:30:00|6.07|4.27|6.06|4.26|6.08|4.28|6.06|4.26|0
1723613700000|2024-08-14 05:35:00|6.05|4.25|6.06|4.26|6.07|4.27|6.05|4.25|0
1723614000000|2024-08-14 05:40:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1723614300000|2024-08-14 05:45:00|6.04|4.24|6.06|4.26|6.06|4.26|6.04|4.24|0
1723614600000|2024-08-14 05:50:00|6.07|4.27|6.06|4.26|6.07|4.27|6.06|4.26|0
1723614900000|2024-08-14 05:55:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1723615200000|2024-08-14 06:00:00|6.04|4.24|6.05|4.25|6.06|4.26|6.04|4.24|0
1723615500000|2024-08-14 06:05:00|6.04|4.24|6.05|4.25|6.06|4.26|6.04|4.24|0
1723615800000|2024-08-14 06:10:00|6.06|4.26|6.06|4.26|6.06|4.26|6.05|4.25|0
1723616100000|2024-08-14 06:15:00|6.05|4.25|6.05|4.25|6.06|4.26|6.05|4.25|0
1723616400000|2024-08-14 06:20:00|6.04|4.24|6.04|4.24|6.05|4.25|6.04|4.24|0
1723616700000|2024-08-14 06:25:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1723617000000|2024-08-14 06:30:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1723617300000|2024-08-14 06:35:00|6.02|4.22|6.02|4.22|6.02|4.22|6.02|4.22|0
1723617600000|2024-08-14 06:40:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1723617900000|2024-08-14 06:45:00|6.04|4.24|6.04|4.24|6.05|4.25|6.03|4.23|0
1723618500000|2024-08-14 06:55:00|6.05|4.25|6.12|4.32|6.12|4.32|6.05|4.25|0
1723618800000|2024-08-14 07:00:00|6.11|4.31|6.11|4.31|6.13|4.33|6.11|4.31|0
1723619100000|2024-08-14 07:05:00|6.12|4.32|6.13|4.33|6.13|4.33|6.11|4.31|0
1723619400000|2024-08-14 07:10:00|6.14|4.34|6.13|4.33|6.14|4.34|6.12|4.32|0
1723619700000|2024-08-14 07:15:00|6.12|4.32|6.11|4.31|6.13|4.33|6.11|4.31|0
1723620000000|2024-08-14 07:20:00|6.1|4.3|6.11|4.31|6.11|4.31|6.1|4.3|0
1723620300000|2024-08-14 07:25:00|6.1|4.3|6.12|4.32|6.13|4.33|6.1|4.3|0
1723620600000|2024-08-14 07:30:00|6.13|4.33|6.14|4.34|6.14|4.34|6.12|4.32|0
1723620900000|2024-08-14 07:35:00|6.13|4.33|6.13|4.33|6.13|4.33|6.12|4.32|0
1723621200000|2024-08-14 07:40:00|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1723621500000|2024-08-14 07:45:00|6.12|4.32|6.12|4.32|6.13|4.33|6.11|4.31|0
1723621800000|2024-08-14 07:50:00|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1723622100000|2024-08-14 07:55:00|6.12|4.32|6.13|4.33|6.13|4.33|6.12|4.32|0
1723622400000|2024-08-14 08:00:00|6.12|4.32|6.14|4.34|6.14|4.34|6.11|4.31|0
1723622700000|2024-08-14 08:05:00|6.13|4.33|6.14|4.34|6.14|4.34|6.12|4.32|0
1723623000000|2024-08-14 08:10:00|6.15|4.35|6.15|4.35|6.15|4.35|6.13|4.33|0
1723623300000|2024-08-14 08:15:00|6.16|4.36|6.14|4.34|6.16|4.36|6.14|4.34|0
1723623600000|2024-08-14 08:20:00|6.13|4.33|6.13|4.33|6.14|4.34|6.12|4.32|0
1723623900000|2024-08-14 08:25:00|6.12|4.32|6.13|4.33|6.14|4.34|6.12|4.32|0
1723624200000|2024-08-14 08:30:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1723624500000|2024-08-14 08:35:00|6.11|4.31|6.13|4.33|6.13|4.33|6.11|4.31|0
1723624800000|2024-08-14 08:40:00|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1723625100000|2024-08-14 08:45:00|6.13|4.33|6.12|4.32|6.13|4.33|6.11|4.31|0
1723625400000|2024-08-14 08:50:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1723625700000|2024-08-14 08:55:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1723626000000|2024-08-14 09:00:00|6.1|4.3|6.12|4.32|6.12|4.32|6.1|4.3|0
1723626300000|2024-08-14 09:05:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1723626600000|2024-08-14 09:10:00|6.12|4.32|6.12|4.32|6.12|4.32|6.12|4.32|0
1723626900000|2024-08-14 09:15:00|6.11|4.31|6.11|4.31|6.12|4.32|6.11|4.31|0
1723627200000|2024-08-14 09:20:00|6.1|4.3|6.1|4.3|6.1|4.3|6.09|4.29|0
1723627500000|2024-08-14 09:25:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1723627800000|2024-08-14 09:30:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1723628400000|2024-08-14 09:40:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1723628700000|2024-08-14 09:45:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1723629000000|2024-08-14 09:50:00|6.11|4.31|6.1|4.3|6.11|4.31|6.09|4.29|0
1723629300000|2024-08-14 09:55:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1723629600000|2024-08-14 10:00:00|6.1|4.3|6.09|4.29|6.11|4.31|6.08|4.28|0
1723629900000|2024-08-14 10:05:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1723630200000|2024-08-14 10:10:00|6.1|4.3|6.1|4.3|6.1|4.3|6.1|4.3|0
1723630500000|2024-08-14 10:15:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1723630800000|2024-08-14 10:20:00|6.11|4.31|6.1|4.3|6.11|4.31|6.1|4.3|0
1723631100000|2024-08-14 10:25:00|6.09|4.29|6.09|4.29|6.1|4.3|6.09|4.29|0
1723631400000|2024-08-14 10:30:00|6.08|4.28|6.09|4.29|6.1|4.3|6.08|4.28|0
1723631700000|2024-08-14 10:35:00|6.08|4.28|6.08|4.28|6.09|4.29|6.08|4.28|0
1723632000000|2024-08-14 10:40:00|6.09|4.29|6.08|4.28|6.09|4.29|6.08|4.28|0
1723632300000|2024-08-14 10:45:00|6.07|4.27|6.08|4.28|6.08|4.28|6.07|4.27|0
1723632600000|2024-08-14 10:50:00|6.09|4.29|6.09|4.29|6.09|4.29|6.08|4.28|0
1723632900000|2024-08-14 10:55:00|6.08|4.28|6.09|4.29|6.1|4.3|6.08|4.28|0
1723633200000|2024-08-14 11:00:00|6.08|4.28|6.09|4.29|6.09|4.29|6.08|4.28|0
1723633500000|2024-08-14 11:05:00|6.08|4.28|6.09|4.29|6.1|4.3|6.08|4.28|0
1723633800000|2024-08-14 11:10:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1723634100000|2024-08-14 11:15:00|6.11|4.31|6.11|4.31|6.11|4.31|6.1|4.3|0
1723634400000|2024-08-14 11:20:00|6.1|4.3|6.1|4.3|6.11|4.31|6.1|4.3|0
1723634700000|2024-08-14 11:25:00|6.09|4.29|6.1|4.3|6.1|4.3|6.08|4.28|0
1723635000000|2024-08-14 11:30:00|6.09|4.29|6.1|4.3|6.1|4.3|6.09|4.29|0
1723635300000|2024-08-14 11:35:00|6.09|4.29|6.09|4.29|6.09|4.29|6.09|4.29|0
1723635600000|2024-08-14 11:40:00|6.1|4.3|6.13|4.33|6.14|4.34|6.09|4.29|0
1723635900000|2024-08-14 11:45:00|6.12|4.32|6.12|4.32|6.13|4.33|6.12|4.32|0
1723636200000|2024-08-14 11:50:00|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1723636500000|2024-08-14 11:55:00|6.11|4.31|6.12|4.32|6.12|4.32|6.11|4.31|0
1723636800000|2024-08-14 12:00:00|6.13|4.33|6.11|4.31|6.13|4.33|6.11|4.31|0
1723637100000|2024-08-14 12:05:00|6.12|4.32|6.12|4.32|6.12|4.32|6.11|4.31|0
1723637400000|2024-08-14 12:10:00|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1723637700000|2024-08-14 12:15:00|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1723638000000|2024-08-14 12:20:00|6.13|4.33|6.11|4.31|6.14|4.34|6.11|4.31|0
1723638300000|2024-08-14 12:25:00|6.12|4.32|6.09|4.29|6.12|4.32|6.09|4.29|0
1723638600000|2024-08-14 12:30:00|6.08|4.28|6.09|4.29|6.2|4.4|6.01|4.21|0
1723638900000|2024-08-14 12:35:00|6.1|4.3|5.94|4.14|6.12|4.32|5.83|4.03|0
1723639200000|2024-08-14 12:40:00|5.93|4.13|5.91|4.11|5.98|4.18|5.91|4.11|0
1723639500000|2024-08-14 12:45:00|5.9|4.1|5.91|4.11|5.92|4.12|5.89|4.09|0
1723639800000|2024-08-14 12:50:00|5.9|4.1|5.92|4.12|5.95|4.15|5.9|4.1|0
1723640100000|2024-08-14 12:55:00|5.91|4.11|5.91|4.11|5.93|4.13|5.9|4.1|0
1723640400000|2024-08-14 13:00:00|5.92|4.12|5.9|4.1|5.92|4.12|5.89|4.09|0
1723640700000|2024-08-14 13:05:00|5.91|4.11|5.9|4.1|5.96|4.16|5.88|4.08|0
1723641000000|2024-08-14 13:10:00|5.89|4.09|5.91|4.11|5.91|4.11|5.89|4.09|0
1723641300000|2024-08-14 13:15:00|5.9|4.1|5.9|4.1|5.92|4.12|5.9|4.1|0
1723641600000|2024-08-14 13:20:00|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1723641900000|2024-08-14 13:25:00|5.88|4.08|5.9|4.1|5.93|4.13|5.88|4.08|0
1723642200000|2024-08-14 13:30:00|5.91|4.11|5.95|4.15|5.95|4.15|5.87|4.07|0
1723642500000|2024-08-14 13:35:00|5.96|4.16|5.92|4.12|5.98|4.18|5.92|4.12|0
1723642800000|2024-08-14 13:40:00|5.93|4.13|6|4.2|6.01|4.21|5.93|4.13|0
1723643100000|2024-08-14 13:45:00|5.99|4.19|5.71|3.91|6|4.2|5.7|3.9|0
1723643400000|2024-08-14 13:50:00|5.7|3.9|5.73|3.93|5.73|3.93|5.68|3.88|0
1723643700000|2024-08-14 13:55:00|5.72|3.92|5.67|3.87|5.74|3.94|5.66|3.86|0
1723644000000|2024-08-14 14:00:00|5.66|3.86|5.65|3.85|5.69|3.89|5.65|3.85|0
1723644300000|2024-08-14 14:05:00|5.66|3.86|5.66|3.86|5.69|3.89|5.65|3.85|0
1723644600000|2024-08-14 14:10:00|5.68|3.88|5.69|3.89|5.71|3.91|5.67|3.87|0
1723644900000|2024-08-14 14:15:00|5.68|3.88|5.67|3.87|5.7|3.9|5.66|3.86|0
1723645200000|2024-08-14 14:20:00|5.66|3.86|5.64|3.84|5.68|3.88|5.63|3.83|0
1723645500000|2024-08-14 14:25:00|5.63|3.83|5.63|3.83|5.67|3.87|5.62|3.82|0
1723645800000|2024-08-14 14:30:00|5.64|3.84|5.76|3.96|5.76|3.96|5.64|3.84|0
1723646100000|2024-08-14 14:35:00|5.75|3.95|5.7|3.9|5.77|3.97|5.7|3.9|0
1723646400000|2024-08-14 14:40:00|5.71|3.91|5.69|3.89|5.71|3.91|5.65|3.85|0
1723646700000|2024-08-14 14:45:00|5.68|3.88|5.63|3.83|5.69|3.89|5.63|3.83|0
1723647000000|2024-08-14 14:50:00|5.64|3.84|5.61|3.81|5.65|3.85|5.61|3.81|0
1723647300000|2024-08-14 14:55:00|5.62|3.82|5.6|3.8|5.62|3.82|5.59|3.79|0
1723647600000|2024-08-14 15:00:00|5.59|3.79|5.55|3.75|5.69|3.89|5.55|3.75|0
1723647900000|2024-08-14 15:05:00|5.48|3.68|5.51|3.71|5.52|3.72|5.48|3.68|0
1723648200000|2024-08-14 15:10:00|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1723648500000|2024-08-14 15:15:00|5.49|3.69|5.48|3.68|5.5|3.7|5.48|3.68|0
1723648800000|2024-08-14 15:20:00|5.47|3.67|5.48|3.68|5.49|3.69|5.47|3.67|0
1723649100000|2024-08-14 15:25:00|5.47|3.67|5.45|3.65|5.47|3.67|5.45|3.65|0
1723649400000|2024-08-14 15:30:00|5.44|3.64|5.41|3.61|5.45|3.65|5.39|3.59|0
1723649700000|2024-08-14 15:35:00|5.4|3.6|5.39|3.59|5.41|3.61|5.38|3.58|0
1723650000000|2024-08-14 15:40:00|5.38|3.58|5.42|3.62|5.42|3.62|5.38|3.58|0
1723650300000|2024-08-14 15:45:00|5.41|3.61|5.39|3.59|5.41|3.61|5.38|3.58|0
1723650600000|2024-08-14 15:50:00|5.4|3.6|5.36|3.56|5.4|3.6|5.36|3.56|0
1723650900000|2024-08-14 15:55:00|5.35|3.55|5.33|3.53|5.36|3.56|5.32|3.52|0
1723651200000|2024-08-14 16:00:00|5.34|3.54|5.33|3.53|5.34|3.54|5.32|3.52|0
1723651500000|2024-08-14 16:05:00|5.32|3.52|5.34|3.54|5.34|3.54|5.31|3.51|0
1723651800000|2024-08-14 16:10:00|5.33|3.53|5.34|3.54|5.35|3.55|5.32|3.52|0
1723652100000|2024-08-14 16:15:00|5.35|3.55|5.4|3.6|5.4|3.6|5.35|3.55|0
1723652400000|2024-08-14 16:20:00|5.39|3.59|5.48|3.68|5.49|3.69|5.37|3.57|0
1723652700000|2024-08-14 16:25:00|5.47|3.67|5.35|3.55|5.56|3.76|5.33|3.53|0
1723653000000|2024-08-14 16:30:00|5.34|3.54|5.33|3.53|5.36|3.56|5.32|3.52|0
1723653300000|2024-08-14 16:35:00|5.34|3.54|5.32|3.52|5.35|3.55|5.31|3.51|0
1723653600000|2024-08-14 16:40:00|5.31|3.51|5.39|3.59|5.39|3.59|5.3|3.5|0
1723653900000|2024-08-14 16:45:00|5.41|3.61|5.38|3.58|5.41|3.61|5.36|3.56|0
1723654200000|2024-08-14 16:50:00|5.37|3.57|5.32|3.52|5.37|3.57|5.31|3.51|0
1723654500000|2024-08-14 16:55:00|5.31|3.51|5.31|3.51|5.33|3.53|5.31|3.51|0
1723654800000|2024-08-14 17:00:00|5.32|3.52|5.33|3.53|5.34|3.54|5.31|3.51|0
1723655100000|2024-08-14 17:05:00|5.32|3.52|5.3|3.5|5.32|3.52|5.28|3.48|0
1723655400000|2024-08-14 17:10:00|5.31|3.51|5.32|3.52|5.35|3.55|5.3|3.5|0
1723655700000|2024-08-14 17:15:00|5.31|3.51|5.3|3.5|5.32|3.52|5.29|3.49|0
1723656000000|2024-08-14 17:20:00|5.31|3.51|5.31|3.51|5.33|3.53|5.3|3.5|0
1723656300000|2024-08-14 17:25:00|5.3|3.5|5.3|3.5|5.33|3.53|5.3|3.5|0
1723656600000|2024-08-14 17:30:00|5.29|3.49|5.28|3.48|5.31|3.51|5.27|3.47|0
1723656900000|2024-08-14 17:35:00|5.27|3.47|5.3|3.5|5.3|3.5|5.27|3.47|0
1723657200000|2024-08-14 17:40:00|5.29|3.49|5.32|3.52|5.38|3.58|5.28|3.48|0
1723657500000|2024-08-14 17:45:00|5.31|3.51|5.31|3.51|5.32|3.52|5.3|3.5|0
1723657800000|2024-08-14 17:50:00|5.3|3.5|5.31|3.51|5.33|3.53|5.3|3.5|0
1723658100000|2024-08-14 17:55:00|5.3|3.5|5.32|3.52|5.32|3.52|5.3|3.5|0
1723658400000|2024-08-14 18:00:00|5.33|3.53|5.34|3.54|5.37|3.57|5.32|3.52|0
1723658700000|2024-08-14 18:05:00|5.33|3.53|5.34|3.54|5.35|3.55|5.33|3.53|0
1723659000000|2024-08-14 18:10:00|5.35|3.55|5.34|3.54|5.35|3.55|5.33|3.53|0
1723659300000|2024-08-14 18:15:00|5.33|3.53|5.34|3.54|5.35|3.55|5.33|3.53|0
1723659600000|2024-08-14 18:20:00|5.33|3.53|5.32|3.52|5.33|3.53|5.31|3.51|0
1723659900000|2024-08-14 18:25:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1723660200000|2024-08-14 18:30:00|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1723660500000|2024-08-14 18:35:00|5.29|3.49|5.3|3.5|5.31|3.51|5.28|3.48|0
1723660800000|2024-08-14 18:40:00|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1723661100000|2024-08-14 18:45:00|5.32|3.52|5.29|3.49|5.32|3.52|5.27|3.47|0
1723661400000|2024-08-14 18:50:00|5.28|3.48|5.27|3.47|5.29|3.49|5.26|3.46|0
1723661700000|2024-08-14 18:55:00|5.26|3.46|5.23|3.43|5.27|3.47|5.23|3.43|0
1723662000000|2024-08-14 19:00:00|5.24|3.44|5.25|3.45|5.26|3.46|5.24|3.44|0
1723662300000|2024-08-14 19:05:00|5.24|3.44|5.26|3.46|5.26|3.46|5.23|3.43|0
1723662600000|2024-08-14 19:10:00|5.31|3.51|5.32|3.52|5.32|3.52|5.24|3.44|0
1723662900000|2024-08-14 19:15:00|5.31|3.51|5.25|3.45|5.33|3.53|5.19|3.39|0
1723663200000|2024-08-14 19:20:00|5.26|3.46|5.25|3.45|5.27|3.47|5.24|3.44|0
1723663500000|2024-08-14 19:25:00|5.24|3.44|5.26|3.46|5.26|3.46|5.24|3.44|0
1723663800000|2024-08-14 19:30:00|5.25|3.45|5.28|3.48|5.28|3.48|5.25|3.45|0
1723664100000|2024-08-14 19:35:00|5.27|3.47|5.25|3.45|5.28|3.48|5.25|3.45|0
1723664400000|2024-08-14 19:40:00|5.26|3.46|5.23|3.43|5.26|3.46|5.23|3.43|0
1723664700000|2024-08-14 19:45:00|5.22|3.42|5.21|3.41|5.28|3.48|5.2|3.4|0
1723665000000|2024-08-14 19:50:00|5.19|3.39|5.14|3.34|5.23|3.43|5.13|3.33|0
1723665300000|2024-08-14 19:55:00|5.13|3.33|5.16|3.36|5.16|3.36|5.1|3.3|0
1723665600000|2024-08-14 20:00:00|5.17|3.37|5.14|3.34|5.17|3.37|5.14|3.34|0
1723665900000|2024-08-14 20:05:00|5.13|3.33|5.12|3.32|5.14|3.34|5.11|3.31|0
1723666200000|2024-08-14 20:10:00|5.11|3.31|5.1|3.3|5.12|3.32|5.1|3.3|0
1723666500000|2024-08-14 20:15:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1723667400000|2024-08-14 20:30:00|5.22|3.22|5.22|3.22|5.22|3.22|5.22|3.22|0
1723667700000|2024-08-14 20:35:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1723668900000|2024-08-14 20:55:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1723669500000|2024-08-14 21:05:00|5.21|3.21|5.22|3.22|5.22|3.22|5.21|3.21|0
1723669800000|2024-08-14 21:10:00|5.21|3.21|5.22|3.22|5.22|3.22|5.21|3.21|0
1723671900000|2024-08-14 21:45:00|5.21|3.21|5.22|3.22|5.22|3.22|5.21|3.21|0
1723672200000|2024-08-14 21:50:00|5.21|3.21|5.21|3.21|5.22|3.22|5.21|3.21|0
1723672800000|2024-08-14 22:00:00|5.22|3.22|5.22|3.22|5.23|3.23|5.21|3.21|0
1723673100000|2024-08-14 22:05:00|5.21|3.21|5.22|3.22|5.23|3.23|5.21|3.21|0
1723673400000|2024-08-14 22:10:00|5.21|3.21|5.22|3.22|5.22|3.22|5.21|3.21|0
1723673700000|2024-08-14 22:15:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1723674000000|2024-08-14 22:20:00|5.23|3.23|5.23|3.23|5.23|3.23|5.22|3.22|0
1723674300000|2024-08-14 22:25:00|5.24|3.24|5.24|3.24|5.25|3.25|5.24|3.24|0
1723674900000|2024-08-14 22:35:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1723675200000|2024-08-14 22:40:00|5.22|3.22|5.24|3.24|5.24|3.24|5.22|3.22|0
1723675500000|2024-08-14 22:45:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1723675800000|2024-08-14 22:50:00|5.22|3.22|5.23|3.23|5.23|3.23|5.22|3.22|0
1723676400000|2024-08-14 23:00:00|5.22|3.22|5.22|3.22|5.23|3.23|5.21|3.21|0
1723676700000|2024-08-14 23:05:00|5.21|3.21|5.21|3.21|5.22|3.22|5.21|3.21|0
1723677000000|2024-08-14 23:10:00|5.22|3.22|5.21|3.21|5.22|3.22|5.21|3.21|0
1723677300000|2024-08-14 23:15:00|5.22|3.22|5.22|3.22|5.22|3.22|5.21|3.21|0
1723677900000|2024-08-14 23:25:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1723678200000|2024-08-14 23:30:00|5.23|3.23|5.25|3.25|5.25|3.25|5.23|3.23|0
1723678500000|2024-08-14 23:35:00|5.24|3.24|5.24|3.24|5.25|3.25|5.24|3.24|0
1723678800000|2024-08-14 23:40:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1723679100000|2024-08-14 23:45:00|5.25|3.25|5.26|3.26|5.27|3.27|5.25|3.25|0
1723679700000|2024-08-14 23:55:00|5.25|3.25|5.25|3.25|5.25|3.25|5.25|3.25|0
1723680000000|2024-08-15 00:00:00|5.24|3.24|5.25|3.25|5.25|3.25|5.23|3.23|0
1723680300000|2024-08-15 00:05:00|5.24|3.24|5.24|3.24|5.25|3.25|5.23|3.23|0
1723680600000|2024-08-15 00:10:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1723680900000|2024-08-15 00:15:00|5.13|3.33|5.12|3.32|5.14|3.34|5.12|3.32|0
1723681200000|2024-08-15 00:20:00|5.13|3.33|5.14|3.34|5.18|3.38|5.11|3.31|0
1723681500000|2024-08-15 00:25:00|5.15|3.35|5.15|3.35|5.15|3.35|5.14|3.34|0
1723681800000|2024-08-15 00:30:00|5.14|3.34|5.14|3.34|5.15|3.35|5.14|3.34|0
1723682100000|2024-08-15 00:35:00|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1723682400000|2024-08-15 00:40:00|5.12|3.32|5.13|3.33|5.14|3.34|5.12|3.32|0
1723682700000|2024-08-15 00:45:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1723683000000|2024-08-15 00:50:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1723683300000|2024-08-15 00:55:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1723683600000|2024-08-15 01:00:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1723683900000|2024-08-15 01:05:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1723684200000|2024-08-15 01:10:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1723684500000|2024-08-15 01:15:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1723684800000|2024-08-15 01:20:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1723685100000|2024-08-15 01:25:00|5.11|3.31|5.12|3.32|5.13|3.33|5.11|3.31|0
1723685400000|2024-08-15 01:30:00|5.13|3.33|5.12|3.32|5.13|3.33|5.11|3.31|0
1723685700000|2024-08-15 01:35:00|5.13|3.33|5.11|3.31|5.13|3.33|5.11|3.31|0
1723686000000|2024-08-15 01:40:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1723686300000|2024-08-15 01:45:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1723686600000|2024-08-15 01:50:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1723686900000|2024-08-15 01:55:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1723687200000|2024-08-15 02:00:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1723687500000|2024-08-15 02:05:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1723687800000|2024-08-15 02:10:00|5.09|3.29|5.07|3.27|5.09|3.29|5.07|3.27|0
1723688100000|2024-08-15 02:15:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1723688400000|2024-08-15 02:20:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1723688700000|2024-08-15 02:25:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1723689000000|2024-08-15 02:30:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1723689300000|2024-08-15 02:35:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1723689600000|2024-08-15 02:40:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1723690200000|2024-08-15 02:50:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1723690500000|2024-08-15 02:55:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1723690800000|2024-08-15 03:00:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1723691100000|2024-08-15 03:05:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1723691400000|2024-08-15 03:10:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1723691700000|2024-08-15 03:15:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1723692000000|2024-08-15 03:20:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1723692300000|2024-08-15 03:25:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1723692600000|2024-08-15 03:30:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1723692900000|2024-08-15 03:35:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1723693500000|2024-08-15 03:45:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1723693800000|2024-08-15 03:50:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1723694100000|2024-08-15 03:55:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1723694400000|2024-08-15 04:00:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1723695600000|2024-08-15 04:20:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1723695900000|2024-08-15 04:25:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1723696200000|2024-08-15 04:30:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1723696500000|2024-08-15 04:35:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1723697100000|2024-08-15 04:45:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1723697400000|2024-08-15 04:50:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1723698000000|2024-08-15 05:00:00|5.06|3.26|5.06|3.26|5.07|3.27|5.05|3.25|0
1723698300000|2024-08-15 05:05:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1723698600000|2024-08-15 05:10:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1723698900000|2024-08-15 05:15:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1723699200000|2024-08-15 05:20:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1723699500000|2024-08-15 05:25:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1723699800000|2024-08-15 05:30:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1723700100000|2024-08-15 05:35:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1723700400000|2024-08-15 05:40:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1723700700000|2024-08-15 05:45:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1723701000000|2024-08-15 05:50:00|5.09|3.29|5.07|3.27|5.09|3.29|5.07|3.27|0
1723701300000|2024-08-15 05:55:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1723701600000|2024-08-15 06:00:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1723701900000|2024-08-15 06:05:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1723702200000|2024-08-15 06:10:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1723702500000|2024-08-15 06:15:00|5.08|3.28|5.32|3.52|5.32|3.52|5.08|3.28|0
1723702800000|2024-08-15 06:20:00|5.33|3.53|5.35|3.55|5.36|3.56|5.33|3.53|0
1723703100000|2024-08-15 06:25:00|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1723703400000|2024-08-15 06:30:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1723703700000|2024-08-15 06:35:00|5.34|3.54|5.32|3.52|5.34|3.54|5.31|3.51|0
1723704000000|2024-08-15 06:40:00|5.31|3.51|5.31|3.51|5.32|3.52|5.31|3.51|0
1723704300000|2024-08-15 06:45:00|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1723704600000|2024-08-15 06:50:00|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1723705200000|2024-08-15 07:00:00|5.32|3.52|5.32|3.52|5.33|3.53|5.31|3.51|0
1723705500000|2024-08-15 07:05:00|5.31|3.51|5.31|3.51|5.32|3.52|5.3|3.5|0
1723705800000|2024-08-15 07:10:00|5.32|3.52|5.3|3.5|5.32|3.52|5.3|3.5|0
1723706100000|2024-08-15 07:15:00|5.29|3.49|5.31|3.51|5.31|3.51|5.29|3.49|0
1723706400000|2024-08-15 07:20:00|5.32|3.52|5.29|3.49|5.32|3.52|5.29|3.49|0
1723706700000|2024-08-15 07:25:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1723707000000|2024-08-15 07:30:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1723707300000|2024-08-15 07:35:00|5.29|3.49|5.31|3.51|5.34|3.54|5.28|3.48|0
1723707600000|2024-08-15 07:40:00|5.32|3.52|5.32|3.52|5.32|3.52|5.31|3.51|0
1723707900000|2024-08-15 07:45:00|5.31|3.51|5.31|3.51|5.32|3.52|5.3|3.5|0
1723708200000|2024-08-15 07:50:00|5.3|3.5|5.3|3.5|5.31|3.51|5.3|3.5|0
1723708500000|2024-08-15 07:55:00|5.31|3.51|5.29|3.49|5.31|3.51|5.29|3.49|0
1723708800000|2024-08-15 08:00:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1723709100000|2024-08-15 08:05:00|5.29|3.49|5.31|3.51|5.31|3.51|5.29|3.49|0
1723709400000|2024-08-15 08:10:00|5.32|3.52|5.32|3.52|5.33|3.53|5.31|3.51|0
1723709700000|2024-08-15 08:15:00|5.33|3.53|5.33|3.53|5.33|3.53|5.32|3.52|0
1723710000000|2024-08-15 08:20:00|5.32|3.52|5.34|3.54|5.34|3.54|5.32|3.52|0
1723710300000|2024-08-15 08:25:00|5.33|3.53|5.35|3.55|5.35|3.55|5.33|3.53|0
1723710600000|2024-08-15 08:30:00|5.36|3.56|5.38|3.58|5.38|3.58|5.35|3.55|0
1723710900000|2024-08-15 08:35:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1723711200000|2024-08-15 08:40:00|5.36|3.56|5.27|3.47|5.37|3.57|5.25|3.45|0
1723711500000|2024-08-15 08:45:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1723711800000|2024-08-15 08:50:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1723712100000|2024-08-15 08:55:00|5.26|3.46|5.26|3.46|5.27|3.47|5.25|3.45|0
1723712400000|2024-08-15 09:00:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1723712700000|2024-08-15 09:05:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1723713000000|2024-08-15 09:10:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1723713300000|2024-08-15 09:15:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1723713900000|2024-08-15 09:25:00|5.26|3.46|5.25|3.45|5.26|3.46|5.24|3.44|0
1723714200000|2024-08-15 09:30:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1723714500000|2024-08-15 09:35:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1723715100000|2024-08-15 09:45:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1723715700000|2024-08-15 09:55:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1723716000000|2024-08-15 10:00:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1723716300000|2024-08-15 10:05:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1723716600000|2024-08-15 10:10:00|5.25|3.45|5.25|3.45|5.25|3.45|5.25|3.45|0
1723716900000|2024-08-15 10:15:00|5.24|3.44|5.26|3.46|5.26|3.46|5.24|3.44|0
1723717200000|2024-08-15 10:20:00|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1723717500000|2024-08-15 10:25:00|5.27|3.47|5.27|3.47|5.28|3.48|5.27|3.47|0
1723717800000|2024-08-15 10:30:00|5.28|3.48|5.26|3.46|5.28|3.48|5.26|3.46|0
1723718100000|2024-08-15 10:35:00|5.27|3.47|5.27|3.47|5.27|3.47|5.26|3.46|0
1723718400000|2024-08-15 10:40:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1723718700000|2024-08-15 10:45:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1723719000000|2024-08-15 10:50:00|5.29|3.49|5.28|3.48|5.29|3.49|5.28|3.48|0
1723719300000|2024-08-15 10:55:00|5.29|3.49|5.3|3.5|5.3|3.5|5.28|3.48|0
1723719600000|2024-08-15 11:00:00|5.29|3.49|5.27|3.47|5.33|3.53|5.27|3.47|0
1723719900000|2024-08-15 11:05:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1723720200000|2024-08-15 11:10:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1723720500000|2024-08-15 11:15:00|5.25|3.45|5.22|3.42|5.25|3.45|5.22|3.42|0
1723720800000|2024-08-15 11:20:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1723721100000|2024-08-15 11:25:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1723721400000|2024-08-15 11:30:00|5.2|3.4|5.2|3.4|5.21|3.41|5.19|3.39|0
1723721700000|2024-08-15 11:35:00|5.21|3.41|5.2|3.4|5.22|3.42|5.2|3.4|0
1723722000000|2024-08-15 11:40:00|5.19|3.39|5.2|3.4|5.21|3.41|5.19|3.39|0
1723722300000|2024-08-15 11:45:00|5.19|3.39|5.2|3.4|5.2|3.4|5.19|3.39|0
1723722600000|2024-08-15 11:50:00|5.19|3.39|5.21|3.41|5.21|3.41|5.19|3.39|0
1723722900000|2024-08-15 11:55:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1723723200000|2024-08-15 12:00:00|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1723723500000|2024-08-15 12:05:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1723723800000|2024-08-15 12:10:00|5.21|3.41|5.2|3.4|5.21|3.41|5.19|3.39|0
1723724100000|2024-08-15 12:15:00|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1723724400000|2024-08-15 12:20:00|5.18|3.38|5.19|3.39|5.2|3.4|5.18|3.38|0
1723724700000|2024-08-15 12:25:00|5.2|3.4|5.19|3.39|5.21|3.41|5.19|3.39|0
1723725000000|2024-08-15 12:30:00|5.13|3.33|5.14|3.34|5.42|3.62|5.06|3.26|0
1723725300000|2024-08-15 12:35:00|5.15|3.35|5.19|3.39|5.24|3.44|5.14|3.34|0
1723725600000|2024-08-15 12:40:00|5.2|3.4|5.2|3.4|5.21|3.41|5.19|3.39|0
1723725900000|2024-08-15 12:45:00|5.19|3.39|5.14|3.34|5.2|3.4|5.14|3.34|0
1723726200000|2024-08-15 12:50:00|5.13|3.33|5.13|3.33|5.15|3.35|5.09|3.29|0
1723726500000|2024-08-15 12:55:00|5.12|3.32|5.18|3.38|5.3|3.5|5.12|3.32|0
1723726800000|2024-08-15 13:00:00|5.17|3.37|5.2|3.4|5.22|3.42|5.17|3.37|0
1723727100000|2024-08-15 13:05:00|5.21|3.41|5.23|3.43|5.23|3.43|5.2|3.4|0
1723727400000|2024-08-15 13:10:00|5.24|3.44|5.21|3.41|5.24|3.44|5.21|3.41|0
1723727700000|2024-08-15 13:15:00|5.22|3.42|5.23|3.43|5.24|3.44|5.21|3.41|0
1723728000000|2024-08-15 13:20:00|5.22|3.42|5.23|3.43|5.24|3.44|5.22|3.42|0
1723728300000|2024-08-15 13:25:00|5.22|3.42|5.18|3.38|5.23|3.43|5.18|3.38|0
1723728600000|2024-08-15 13:30:00|5.17|3.37|5.16|3.36|5.19|3.39|5.14|3.34|0
1723728900000|2024-08-15 13:35:00|5.15|3.35|5.16|3.36|5.17|3.37|5.13|3.33|0
1723729200000|2024-08-15 13:40:00|5.15|3.35|5.19|3.39|5.21|3.41|5.15|3.35|0
1723729500000|2024-08-15 13:45:00|5.2|3.4|5.16|3.36|5.21|3.41|5.16|3.36|0
1723729800000|2024-08-15 13:50:00|5.17|3.37|5.16|3.36|5.18|3.38|5.15|3.35|0
1723730100000|2024-08-15 13:55:00|5.15|3.35|5.18|3.38|5.26|3.46|5.15|3.35|0
1723730400000|2024-08-15 14:00:00|5.17|3.37|5.23|3.43|5.23|3.43|5.15|3.35|0
1723730700000|2024-08-15 14:05:00|5.24|3.44|5.14|3.34|5.26|3.46|5.13|3.33|0
1723731000000|2024-08-15 14:10:00|5.13|3.33|5.15|3.35|5.21|3.41|5.13|3.33|0
1723731300000|2024-08-15 14:15:00|5.14|3.34|5.14|3.34|5.16|3.36|5.13|3.33|0
1723731600000|2024-08-15 14:20:00|5.13|3.33|5.15|3.35|5.25|3.45|5.13|3.33|0
1723731900000|2024-08-15 14:25:00|5.14|3.34|5.12|3.32|5.15|3.35|5.11|3.31|0
1723732200000|2024-08-15 14:30:00|5.11|3.31|4.98|3.18|5.17|3.37|4.92|3.12|0
1723732500000|2024-08-15 14:35:00|4.97|3.17|4.97|3.17|4.99|3.19|4.96|3.16|0
1723732800000|2024-08-15 14:40:00|4.98|3.18|4.96|3.16|4.98|3.18|4.96|3.16|0
1723733100000|2024-08-15 14:45:00|4.95|3.15|4.96|3.16|4.96|3.16|4.93|3.13|0
1723733400000|2024-08-15 14:50:00|4.95|3.15|4.95|3.15|4.97|3.17|4.95|3.15|0
1723733700000|2024-08-15 14:55:00|4.96|3.16|4.96|3.16|4.97|3.17|4.95|3.15|0
1723734000000|2024-08-15 15:00:00|4.95|3.15|4.93|3.13|4.96|3.16|4.93|3.13|0
1723734300000|2024-08-15 15:05:00|4.92|3.12|4.93|3.13|4.94|3.14|4.92|3.12|0
1723734600000|2024-08-15 15:10:00|4.92|3.12|4.98|3.18|5.03|3.23|4.92|3.12|0
1723734900000|2024-08-15 15:15:00|4.99|3.19|4.97|3.17|4.99|3.19|4.96|3.16|0
1723735200000|2024-08-15 15:20:00|4.98|3.18|5.06|3.26|5.07|3.27|4.97|3.17|0
1723735500000|2024-08-15 15:25:00|5.07|3.27|5.09|3.29|5.09|3.29|5.06|3.26|0
1723735800000|2024-08-15 15:30:00|5.08|3.28|5.07|3.27|5.09|3.29|5.06|3.26|0
1723736100000|2024-08-15 15:35:00|5.08|3.28|5.07|3.27|5.09|3.29|5.06|3.26|0
1723736400000|2024-08-15 15:40:00|5.06|3.26|5.11|3.31|5.11|3.31|5.04|3.24|0
1723736700000|2024-08-15 15:45:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1723737000000|2024-08-15 15:50:00|5.1|3.3|5.11|3.31|5.12|3.32|5.1|3.3|0
1723737300000|2024-08-15 15:55:00|5.1|3.3|5.13|3.33|5.13|3.33|5.1|3.3|0
1723737600000|2024-08-15 16:00:00|5.12|3.32|5.1|3.3|5.13|3.33|5.1|3.3|0
1723737900000|2024-08-15 16:05:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1723738200000|2024-08-15 16:10:00|5.15|3.35|5.19|3.39|5.2|3.4|5.15|3.35|0
1723738500000|2024-08-15 16:15:00|5.18|3.38|5.17|3.37|5.18|3.38|5.16|3.36|0
1723738800000|2024-08-15 16:20:00|5.16|3.36|5.15|3.35|5.17|3.37|5.14|3.34|0
1723739100000|2024-08-15 16:25:00|5.16|3.36|5.21|3.41|5.21|3.41|5.15|3.35|0
1723739400000|2024-08-15 16:30:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1723739700000|2024-08-15 16:35:00|5.23|3.43|5.24|3.44|5.24|3.44|5.22|3.42|0
1723740000000|2024-08-15 16:40:00|5.25|3.45|5.26|3.46|5.27|3.47|5.25|3.45|0
1723740300000|2024-08-15 16:45:00|5.27|3.47|5.28|3.48|5.3|3.5|5.26|3.46|0
1723740600000|2024-08-15 16:50:00|5.27|3.47|5.27|3.47|5.28|3.48|5.26|3.46|0
1723740900000|2024-08-15 16:55:00|5.28|3.48|5.25|3.45|5.28|3.48|5.25|3.45|0
1723741200000|2024-08-15 17:00:00|5.26|3.46|5.26|3.46|5.28|3.48|5.25|3.45|0
1723741500000|2024-08-15 17:05:00|5.27|3.47|5.28|3.48|5.28|3.48|5.26|3.46|0
1723741800000|2024-08-15 17:10:00|5.29|3.49|5.27|3.47|5.29|3.49|5.26|3.46|0
1723742100000|2024-08-15 17:15:00|5.26|3.46|5.26|3.46|5.27|3.47|5.25|3.45|0
1723742400000|2024-08-15 17:20:00|5.27|3.47|5.26|3.46|5.27|3.47|5.25|3.45|0
1723742700000|2024-08-15 17:25:00|5.25|3.45|5.24|3.44|5.25|3.45|5.23|3.43|0
1723743000000|2024-08-15 17:30:00|5.23|3.43|5.23|3.43|5.24|3.44|5.22|3.42|0
1723743300000|2024-08-15 17:35:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1723743600000|2024-08-15 17:40:00|5.23|3.43|5.22|3.42|5.23|3.43|5.22|3.42|0
1723743900000|2024-08-15 17:45:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1723744200000|2024-08-15 17:50:00|5.2|3.4|5.24|3.44|5.25|3.45|5.2|3.4|0
1723744500000|2024-08-15 17:55:00|5.27|3.47|5.27|3.47|5.28|3.48|5.26|3.46|0
1723744800000|2024-08-15 18:00:00|5.26|3.46|5.25|3.45|5.27|3.47|5.25|3.45|0
1723745100000|2024-08-15 18:05:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1723745400000|2024-08-15 18:10:00|5.26|3.46|5.27|3.47|5.27|3.47|5.25|3.45|0
1723745700000|2024-08-15 18:15:00|5.26|3.46|5.26|3.46|5.28|3.48|5.25|3.45|0
1723746000000|2024-08-15 18:20:00|5.25|3.45|5.26|3.46|5.27|3.47|5.25|3.45|0
1723746300000|2024-08-15 18:25:00|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1723746600000|2024-08-15 18:30:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1723746900000|2024-08-15 18:35:00|5.24|3.44|5.25|3.45|5.26|3.46|5.24|3.44|0
1723747200000|2024-08-15 18:40:00|5.24|3.44|5.23|3.43|5.25|3.45|5.23|3.43|0
1723747500000|2024-08-15 18:45:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1723747800000|2024-08-15 18:50:00|5.25|3.45|5.24|3.44|5.26|3.46|5.24|3.44|0
1723748100000|2024-08-15 18:55:00|5.25|3.45|5.24|3.44|5.25|3.45|5.24|3.44|0
1723748400000|2024-08-15 19:00:00|5.25|3.45|5.25|3.45|5.27|3.47|5.25|3.45|0
1723748700000|2024-08-15 19:05:00|5.26|3.46|5.23|3.43|5.26|3.46|5.23|3.43|0
1723749000000|2024-08-15 19:10:00|5.24|3.44|5.25|3.45|5.26|3.46|5.24|3.44|0
1723749300000|2024-08-15 19:15:00|5.24|3.44|5.24|3.44|5.25|3.45|5.23|3.43|0
1723749600000|2024-08-15 19:20:00|5.23|3.43|5.23|3.43|5.24|3.44|5.22|3.42|0
1723749900000|2024-08-15 19:25:00|5.24|3.44|5.2|3.4|5.25|3.45|5.2|3.4|0
1723750200000|2024-08-15 19:30:00|5.19|3.39|5.19|3.39|5.2|3.4|5.18|3.38|0
1723750500000|2024-08-15 19:35:00|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1723750800000|2024-08-15 19:40:00|5.18|3.38|5.2|3.4|5.2|3.4|5.18|3.38|0
1723751100000|2024-08-15 19:45:00|5.21|3.41|5.22|3.42|5.23|3.43|5.2|3.4|0
1723751400000|2024-08-15 19:50:00|5.24|3.44|5.55|3.15|5.57|3.47|5.22|3.15|0
1723751700000|2024-08-15 19:55:00|5.53|3.13|5.49|3.09|5.57|3.17|5.49|3.09|0
1723752000000|2024-08-15 20:00:00|5.5|3.1|5.18|3.38|5.5|3.45|5.16|3.1|0
1723752300000|2024-08-15 20:05:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1723752600000|2024-08-15 20:10:00|5.17|3.37|5.19|3.39|5.19|3.39|5.16|3.36|0
1723752900000|2024-08-15 20:15:00|5.29|3.29|5.29|3.29|5.29|3.29|5.28|3.28|0
1723753200000|2024-08-15 20:20:00|5.28|3.28|5.28|3.28|5.29|3.29|5.27|3.27|0
1723753500000|2024-08-15 20:25:00|5.27|3.27|5.24|3.24|5.28|3.28|5.24|3.24|0
1723753800000|2024-08-15 20:30:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1723754100000|2024-08-15 20:35:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1723754400000|2024-08-15 20:40:00|5.25|3.25|5.25|3.25|5.25|3.25|5.25|3.25|0
1723754700000|2024-08-15 20:45:00|5.26|3.26|5.25|3.25|5.26|3.26|5.25|3.25|0
1723755000000|2024-08-15 20:50:00|5.26|3.26|5.26|3.26|5.26|3.26|5.26|3.26|0
1723755300000|2024-08-15 20:55:00|5.25|3.25|5.27|3.27|5.28|3.28|5.25|3.25|0
1723755600000|2024-08-15 21:00:00|5.26|3.26|5.26|3.26|5.27|3.27|5.26|3.26|0
1723758600000|2024-08-15 21:50:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1723759200000|2024-08-15 22:00:00|5.26|3.26|5.23|3.23|5.26|3.26|5.23|3.23|0
1723759500000|2024-08-15 22:05:00|5.24|3.24|5.25|3.25|5.26|3.26|5.24|3.24|0
1723759800000|2024-08-15 22:10:00|5.24|3.24|5.24|3.24|5.25|3.25|5.23|3.23|0
1723760100000|2024-08-15 22:15:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1723760400000|2024-08-15 22:20:00|5.23|3.23|5.23|3.23|5.23|3.23|5.22|3.22|0
1723760700000|2024-08-15 22:25:00|5.22|3.22|5.22|3.22|5.23|3.23|5.21|3.21|0
1723761000000|2024-08-15 22:30:00|5.23|3.23|5.22|3.22|5.23|3.23|5.22|3.22|0
1723761300000|2024-08-15 22:35:00|5.21|3.21|5.21|3.21|5.21|3.21|5.19|3.19|0
1723761600000|2024-08-15 22:40:00|5.2|3.2|5.22|3.22|5.22|3.22|5.2|3.2|0
1723761900000|2024-08-15 22:45:00|5.21|3.21|5.21|3.21|5.21|3.21|5.21|3.21|0
1723762200000|2024-08-15 22:50:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1723762500000|2024-08-15 22:55:00|5.2|3.2|5.21|3.21|5.21|3.21|5.2|3.2|0
1723762800000|2024-08-15 23:00:00|5.2|3.2|5.2|3.2|5.21|3.21|5.2|3.2|0
1723763100000|2024-08-15 23:05:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1723763400000|2024-08-15 23:10:00|5.19|3.19|5.19|3.19|5.2|3.2|5.18|3.18|0
1723763700000|2024-08-15 23:15:00|5.18|3.18|5.19|3.19|5.19|3.19|5.18|3.18|0
1723764000000|2024-08-15 23:20:00|5.18|3.18|5.17|3.17|5.18|3.18|5.17|3.17|0
1723764300000|2024-08-15 23:25:00|5.18|3.18|5.18|3.18|5.18|3.18|5.17|3.17|0
1723764600000|2024-08-15 23:30:00|5.17|3.17|5.18|3.18|5.19|3.19|5.17|3.17|0
1723764900000|2024-08-15 23:35:00|5.19|3.19|5.19|3.19|5.19|3.19|5.18|3.18|0
1723765200000|2024-08-15 23:40:00|5.2|3.2|5.2|3.2|5.21|3.21|5.19|3.19|0
1723765800000|2024-08-15 23:50:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1723766400000|2024-08-16 00:00:00|5.19|3.19|5.21|3.21|5.22|3.22|5.19|3.19|0
1723766700000|2024-08-16 00:05:00|5.22|3.22|5.22|3.22|5.23|3.23|5.22|3.22|0
1723767000000|2024-08-16 00:10:00|5.21|3.21|5.22|3.22|5.22|3.22|5.21|3.21|0
1723767300000|2024-08-16 00:15:00|5.11|3.31|5.12|3.32|5.13|3.33|5.11|3.31|0
1723767600000|2024-08-16 00:20:00|5.13|3.33|5.12|3.32|5.13|3.33|5.11|3.31|0
1723767900000|2024-08-16 00:25:00|5.11|3.31|5.14|3.34|5.15|3.35|5.11|3.31|0
1723768200000|2024-08-16 00:30:00|5.13|3.33|5.15|3.35|5.16|3.36|5.13|3.33|0
1723768500000|2024-08-16 00:35:00|5.16|3.36|5.17|3.37|5.17|3.37|5.15|3.35|0
1723768800000|2024-08-16 00:40:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1723769100000|2024-08-16 00:45:00|5.17|3.37|5.16|3.36|5.17|3.37|5.15|3.35|0
1723769400000|2024-08-16 00:50:00|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1723769700000|2024-08-16 00:55:00|5.15|3.35|5.14|3.34|5.16|3.36|5.14|3.34|0
1723770000000|2024-08-16 01:00:00|5.15|3.35|5.15|3.35|5.15|3.35|5.14|3.34|0
1723770300000|2024-08-16 01:05:00|5.16|3.36|5.16|3.36|5.16|3.36|5.15|3.35|0
1723770600000|2024-08-16 01:10:00|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1723770900000|2024-08-16 01:15:00|5.15|3.35|5.14|3.34|5.16|3.36|5.14|3.34|0
1723771200000|2024-08-16 01:20:00|5.15|3.35|5.14|3.34|5.15|3.35|5.13|3.33|0
1723771500000|2024-08-16 01:25:00|5.13|3.33|5.13|3.33|5.14|3.34|5.13|3.33|0
1723772100000|2024-08-16 01:35:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1723772400000|2024-08-16 01:40:00|5.12|3.32|5.11|3.31|5.13|3.33|5.11|3.31|0
1723772700000|2024-08-16 01:45:00|5.12|3.32|5.13|3.33|5.13|3.33|5.11|3.31|0
1723773000000|2024-08-16 01:50:00|5.14|3.34|5.12|3.32|5.14|3.34|5.12|3.32|0
1723773600000|2024-08-16 02:00:00|5.11|3.31|5.12|3.32|5.12|3.32|5.11|3.31|0
1723774500000|2024-08-16 02:15:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1723774800000|2024-08-16 02:20:00|5.1|3.3|5.11|3.31|5.12|3.32|5.1|3.3|0
1723775100000|2024-08-16 02:25:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1723776300000|2024-08-16 02:45:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1723776600000|2024-08-16 02:50:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1723777200000|2024-08-16 03:00:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1723777500000|2024-08-16 03:05:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1723777800000|2024-08-16 03:10:00|5.11|3.31|5.11|3.31|5.11|3.31|5.11|3.31|0
1723778100000|2024-08-16 03:15:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1723778400000|2024-08-16 03:20:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1723778700000|2024-08-16 03:25:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1723779000000|2024-08-16 03:30:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1723779900000|2024-08-16 03:45:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1723780800000|2024-08-16 04:00:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1723781100000|2024-08-16 04:05:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1723781400000|2024-08-16 04:10:00|5.1|3.3|5.11|3.31|5.11|3.31|5.09|3.29|0
1723781700000|2024-08-16 04:15:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1723782300000|2024-08-16 04:25:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1723782600000|2024-08-16 04:30:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1723782900000|2024-08-16 04:35:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1723783200000|2024-08-16 04:40:00|5.11|3.31|5.1|3.3|5.11|3.31|5.1|3.3|0
1723784400000|2024-08-16 05:00:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1723784700000|2024-08-16 05:05:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1723785000000|2024-08-16 05:10:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1723785300000|2024-08-16 05:15:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1723785600000|2024-08-16 05:20:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1723785900000|2024-08-16 05:25:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1723786200000|2024-08-16 05:30:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1723786800000|2024-08-16 05:40:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1723787100000|2024-08-16 05:45:00|5.07|3.27|5.05|3.25|5.07|3.27|5.05|3.25|0
1723787700000|2024-08-16 05:55:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1723788000000|2024-08-16 06:00:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1723788300000|2024-08-16 06:05:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1723788600000|2024-08-16 06:10:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1723788900000|2024-08-16 06:15:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1723789200000|2024-08-16 06:20:00|5.05|3.25|5.21|3.41|5.21|3.41|5.04|3.24|0
1723789500000|2024-08-16 06:25:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1723789800000|2024-08-16 06:30:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1723790100000|2024-08-16 06:35:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1723790400000|2024-08-16 06:40:00|5.2|3.4|5.22|3.42|5.22|3.42|5.2|3.4|0
1723790700000|2024-08-16 06:45:00|5.21|3.41|5.21|3.41|5.22|3.42|5.2|3.4|0
1723791000000|2024-08-16 06:50:00|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1723791300000|2024-08-16 06:55:00|5.2|3.4|5.22|3.42|5.22|3.42|5.2|3.4|0
1723791600000|2024-08-16 07:00:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1723791900000|2024-08-16 07:05:00|5.22|3.42|5.22|3.42|5.23|3.43|5.21|3.41|0
1723792200000|2024-08-16 07:10:00|5.21|3.41|5.23|3.43|5.23|3.43|5.21|3.41|0
1723792500000|2024-08-16 07:15:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1723792800000|2024-08-16 07:20:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1723793100000|2024-08-16 07:25:00|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1723793400000|2024-08-16 07:30:00|5.24|3.44|5.24|3.44|5.25|3.45|5.23|3.43|0
1723793700000|2024-08-16 07:35:00|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1723794000000|2024-08-16 07:40:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1723794300000|2024-08-16 07:45:00|5.25|3.45|5.25|3.45|5.25|3.45|5.24|3.44|0
1723794600000|2024-08-16 07:50:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1723794900000|2024-08-16 07:55:00|5.25|3.45|5.25|3.45|5.26|3.46|5.25|3.45|0
1723795200000|2024-08-16 08:00:00|5.26|3.46|5.24|3.44|5.26|3.46|5.24|3.44|0
1723795500000|2024-08-16 08:05:00|5.23|3.43|5.23|3.43|5.24|3.44|5.23|3.43|0
1723795800000|2024-08-16 08:10:00|5.24|3.44|5.23|3.43|5.24|3.44|5.22|3.42|0
1723796100000|2024-08-16 08:15:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1723796400000|2024-08-16 08:20:00|5.24|3.44|5.19|3.39|5.25|3.45|5.19|3.39|0
1723796700000|2024-08-16 08:25:00|5.2|3.4|5.2|3.4|5.21|3.41|5.19|3.39|0
1723797000000|2024-08-16 08:30:00|5.19|3.39|5.2|3.4|5.2|3.4|5.19|3.39|0
1723797300000|2024-08-16 08:35:00|5.21|3.41|5.2|3.4|5.21|3.41|5.19|3.39|0
1723797600000|2024-08-16 08:40:00|5.19|3.39|5.2|3.4|5.22|3.42|5.19|3.39|0
1723797900000|2024-08-16 08:45:00|5.19|3.39|5.19|3.39|5.2|3.4|5.19|3.39|0
1723798200000|2024-08-16 08:50:00|5.2|3.4|5.19|3.39|5.2|3.4|5.19|3.39|0
1723798800000|2024-08-16 09:00:00|5.2|3.4|5.18|3.38|5.2|3.4|5.18|3.38|0
1723799100000|2024-08-16 09:05:00|5.17|3.37|5.18|3.38|5.19|3.39|5.17|3.37|0
1723799400000|2024-08-16 09:10:00|5.19|3.39|5.18|3.38|5.19|3.39|5.17|3.37|0
1723799700000|2024-08-16 09:15:00|5.19|3.39|5.19|3.39|5.19|3.39|5.18|3.38|0
1723800000000|2024-08-16 09:20:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1723800300000|2024-08-16 09:25:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1723800600000|2024-08-16 09:30:00|5.18|3.38|5.18|3.38|5.2|3.4|5.18|3.38|0
1723800900000|2024-08-16 09:35:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1723801200000|2024-08-16 09:40:00|5.17|3.37|5.19|3.39|5.2|3.4|5.17|3.37|0
1723801500000|2024-08-16 09:45:00|5.2|3.4|5.2|3.4|5.2|3.4|5.19|3.39|0
1723801800000|2024-08-16 09:50:00|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1723802100000|2024-08-16 09:55:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1723802400000|2024-08-16 10:00:00|5.21|3.41|5.21|3.41|5.22|3.42|5.21|3.41|0
1723802700000|2024-08-16 10:05:00|5.22|3.42|5.23|3.43|5.23|3.43|5.21|3.41|0
1723803000000|2024-08-16 10:10:00|5.24|3.44|5.25|3.45|5.25|3.45|5.24|3.44|0
1723803300000|2024-08-16 10:15:00|5.26|3.46|5.25|3.45|5.26|3.46|5.24|3.44|0
1723803600000|2024-08-16 10:20:00|5.24|3.44|5.24|3.44|5.25|3.45|5.23|3.43|0
1723803900000|2024-08-16 10:25:00|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1723804200000|2024-08-16 10:30:00|5.24|3.44|5.27|3.47|5.27|3.47|5.24|3.44|0
1723804500000|2024-08-16 10:35:00|5.28|3.48|5.27|3.47|5.28|3.48|5.26|3.46|0
1723804800000|2024-08-16 10:40:00|5.26|3.46|5.25|3.45|5.27|3.47|5.25|3.45|0
1723805100000|2024-08-16 10:45:00|5.26|3.46|5.25|3.45|5.27|3.47|5.25|3.45|0
1723805400000|2024-08-16 10:50:00|5.26|3.46|5.25|3.45|5.26|3.46|5.25|3.45|0
1723805700000|2024-08-16 10:55:00|5.24|3.44|5.24|3.44|5.25|3.45|5.24|3.44|0
1723806000000|2024-08-16 11:00:00|5.25|3.45|5.25|3.45|5.26|3.46|5.24|3.44|0
1723806300000|2024-08-16 11:05:00|5.26|3.46|5.26|3.46|5.27|3.47|5.26|3.46|0
1723806600000|2024-08-16 11:10:00|5.27|3.47|5.27|3.47|5.27|3.47|5.25|3.45|0
1723806900000|2024-08-16 11:15:00|5.26|3.46|5.27|3.47|5.27|3.47|5.26|3.46|0
1723807200000|2024-08-16 11:20:00|5.26|3.46|5.26|3.46|5.27|3.47|5.25|3.45|0
1723807500000|2024-08-16 11:25:00|5.25|3.45|5.27|3.47|5.27|3.47|5.25|3.45|0
1723807800000|2024-08-16 11:30:00|5.28|3.48|5.27|3.47|5.28|3.48|5.26|3.46|0
1723808100000|2024-08-16 11:35:00|5.26|3.46|5.25|3.45|5.27|3.47|5.25|3.45|0
1723808400000|2024-08-16 11:40:00|5.26|3.46|5.28|3.48|5.28|3.48|5.26|3.46|0
1723808700000|2024-08-16 11:45:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1723809000000|2024-08-16 11:50:00|5.27|3.47|5.28|3.48|5.28|3.48|5.27|3.47|0
1723809300000|2024-08-16 11:55:00|5.27|3.47|5.28|3.48|5.29|3.49|5.27|3.47|0
1723809600000|2024-08-16 12:00:00|5.27|3.47|5.28|3.48|5.29|3.49|5.27|3.47|0
1723809900000|2024-08-16 12:05:00|5.29|3.49|5.28|3.48|5.29|3.49|5.26|3.46|0
1723810200000|2024-08-16 12:10:00|5.29|3.49|5.3|3.5|5.3|3.5|5.28|3.48|0
1723810500000|2024-08-16 12:15:00|5.31|3.51|5.33|3.53|5.33|3.53|5.3|3.5|0
1723810800000|2024-08-16 12:20:00|5.32|3.52|5.32|3.52|5.34|3.54|5.32|3.52|0
1723811100000|2024-08-16 12:25:00|5.33|3.53|5.32|3.52|5.34|3.54|5.32|3.52|0
1723811400000|2024-08-16 12:30:00|5.33|3.53|5.4|3.6|5.4|3.6|5.33|3.53|0
1723811700000|2024-08-16 12:35:00|5.39|3.59|5.41|3.61|5.41|3.61|5.37|3.57|0
1723812000000|2024-08-16 12:40:00|5.4|3.6|5.28|3.48|5.4|3.6|4.94|3.14|0
1723812300000|2024-08-16 12:45:00|5.27|3.47|5.29|3.49|5.29|3.49|5.27|3.47|0
1723812600000|2024-08-16 12:50:00|5.3|3.5|5.3|3.5|5.32|3.52|5.29|3.49|0
1723812900000|2024-08-16 12:55:00|5.29|3.49|5.28|3.48|5.3|3.5|5.27|3.47|0
1723813200000|2024-08-16 13:00:00|5.27|3.47|5.25|3.45|5.28|3.48|5.25|3.45|0
1723813500000|2024-08-16 13:05:00|5.26|3.46|5.26|3.46|5.26|3.46|5.25|3.45|0
1723813800000|2024-08-16 13:10:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1723814100000|2024-08-16 13:15:00|5.24|3.44|5.23|3.43|5.25|3.45|5.23|3.43|0
1723814400000|2024-08-16 13:20:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1723814700000|2024-08-16 13:25:00|5.25|3.45|5.23|3.43|5.27|3.47|5.22|3.42|0
1723815000000|2024-08-16 13:30:00|5.21|3.41|5.24|3.44|5.32|3.52|5.19|3.39|0
1723815300000|2024-08-16 13:35:00|5.23|3.43|5.23|3.43|5.25|3.45|5.22|3.42|0
1723815600000|2024-08-16 13:40:00|5.22|3.42|5.23|3.43|5.23|3.43|5.19|3.39|0
1723815900000|2024-08-16 13:45:00|5.22|3.42|5.21|3.41|5.24|3.44|5.2|3.4|0
1723816200000|2024-08-16 13:50:00|5.2|3.4|5.19|3.39|5.21|3.41|5.18|3.38|0
1723816500000|2024-08-16 13:55:00|5.2|3.4|5.2|3.4|5.21|3.41|5.18|3.38|0
1723816800000|2024-08-16 14:00:00|5.19|3.39|5.16|3.36|5.19|3.39|5.13|3.33|0
1723817100000|2024-08-16 14:05:00|5.17|3.37|5.16|3.36|5.18|3.38|5.13|3.33|0
1723817400000|2024-08-16 14:10:00|5.17|3.37|5.16|3.36|5.17|3.37|5.15|3.35|0
1723817700000|2024-08-16 14:15:00|5.15|3.35|5.12|3.32|5.15|3.35|5.12|3.32|0
1723818000000|2024-08-16 14:20:00|5.11|3.31|5.15|3.35|5.15|3.35|5.11|3.31|0
1723818300000|2024-08-16 14:25:00|5.14|3.34|5.15|3.35|5.16|3.36|5.13|3.33|0
1723818600000|2024-08-16 14:30:00|5.14|3.34|5.17|3.37|5.18|3.38|5.14|3.34|0
1723818900000|2024-08-16 14:35:00|5.16|3.36|5.16|3.36|5.18|3.38|5.15|3.35|0
1723819200000|2024-08-16 14:40:00|5.17|3.37|5.18|3.38|5.2|3.4|5.16|3.36|0
1723819500000|2024-08-16 14:45:00|5.17|3.37|5.23|3.43|5.24|3.44|5.16|3.36|0
1723819800000|2024-08-16 14:50:00|5.22|3.42|5.2|3.4|5.22|3.42|5.16|3.36|0
1723820100000|2024-08-16 14:55:00|5.21|3.41|5.2|3.4|5.21|3.41|5.18|3.38|0
1723820400000|2024-08-16 15:00:00|5.21|3.41|5.17|3.37|5.21|3.41|5.17|3.37|0
1723820700000|2024-08-16 15:05:00|5.18|3.38|5.18|3.38|5.2|3.4|5.16|3.36|0
1723821000000|2024-08-16 15:10:00|5.19|3.39|5.12|3.32|5.26|3.46|5.11|3.31|0
1723821300000|2024-08-16 15:15:00|5.11|3.31|5.13|3.33|5.15|3.35|5.11|3.31|0
1723821600000|2024-08-16 15:20:00|5.12|3.32|5.12|3.32|5.15|3.35|5.12|3.32|0
1723821900000|2024-08-16 15:25:00|5.13|3.33|5.11|3.31|5.13|3.33|5.1|3.3|0
1723822200000|2024-08-16 15:30:00|5.1|3.3|5.12|3.32|5.12|3.32|5.1|3.3|0
1723822500000|2024-08-16 15:35:00|5.11|3.31|5.09|3.29|5.11|3.31|5.08|3.28|0
1723822800000|2024-08-16 15:40:00|5.08|3.28|5.04|3.24|5.19|3.39|5.03|3.23|0
1723823100000|2024-08-16 15:45:00|5.03|3.23|5.03|3.23|5.04|3.24|5.02|3.22|0
1723823400000|2024-08-16 15:50:00|5.04|3.24|5.02|3.22|5.05|3.25|5.01|3.21|0
1723823700000|2024-08-16 15:55:00|5.01|3.21|5.01|3.21|5.02|3.22|5|3.2|0
1723824000000|2024-08-16 16:00:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1723824300000|2024-08-16 16:05:00|5.03|3.23|5|3.2|5.03|3.23|5|3.2|0
1723824600000|2024-08-16 16:10:00|4.99|3.19|4.97|3.17|4.99|3.19|4.97|3.17|0
1723824900000|2024-08-16 16:15:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1723825200000|2024-08-16 16:20:00|4.96|3.16|4.96|3.16|4.98|3.18|4.96|3.16|0
1723825500000|2024-08-16 16:25:00|4.97|3.17|4.97|3.17|4.99|3.19|4.97|3.17|0
1723825800000|2024-08-16 16:30:00|4.98|3.18|4.96|3.16|4.98|3.18|4.96|3.16|0
1723826100000|2024-08-16 16:35:00|4.95|3.15|5.03|3.23|5.07|3.27|4.95|3.15|0
1723826400000|2024-08-16 16:40:00|5.04|3.24|5.04|3.24|5.05|3.25|5.03|3.23|0
1723826700000|2024-08-16 16:45:00|5.05|3.25|5.03|3.23|5.05|3.25|5.03|3.23|0
1723827000000|2024-08-16 16:50:00|5.02|3.22|5.01|3.21|5.03|3.23|5.01|3.21|0
1723827300000|2024-08-16 16:55:00|5.02|3.22|4.99|3.19|5.02|3.22|4.98|3.18|0
1723827600000|2024-08-16 17:00:00|4.98|3.18|5|3.2|5.01|3.21|4.98|3.18|0
1723827900000|2024-08-16 17:05:00|5.01|3.21|5.02|3.22|5.02|3.22|5|3.2|0
1723828200000|2024-08-16 17:10:00|5.01|3.21|5.01|3.21|5.02|3.22|5|3.2|0
1723828500000|2024-08-16 17:15:00|5.02|3.22|5.05|3.25|5.06|3.26|5|3.2|0
1723828800000|2024-08-16 17:20:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1723829100000|2024-08-16 17:25:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1723829400000|2024-08-16 17:30:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1723829700000|2024-08-16 17:35:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1723830000000|2024-08-16 17:40:00|5.04|3.24|5.04|3.24|5.06|3.26|5.04|3.24|0
1723830300000|2024-08-16 17:45:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1723830600000|2024-08-16 17:50:00|5.06|3.26|5.12|3.32|5.13|3.33|5.03|3.23|0
1723830900000|2024-08-16 17:55:00|5.11|3.31|5.09|3.29|5.12|3.32|5.09|3.29|0
1723831200000|2024-08-16 18:00:00|5.1|3.3|5.12|3.32|5.12|3.32|5.1|3.3|0
1723831500000|2024-08-16 18:05:00|5.13|3.33|5.17|3.37|5.17|3.37|5.12|3.32|0
1723831800000|2024-08-16 18:10:00|5.16|3.36|5.17|3.37|5.17|3.37|5.16|3.36|0
1723832100000|2024-08-16 18:15:00|5.16|3.36|5.14|3.34|5.16|3.36|5.14|3.34|0
1723832400000|2024-08-16 18:20:00|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1723832700000|2024-08-16 18:25:00|5.15|3.35|5.14|3.34|5.16|3.36|5.14|3.34|0
1723833000000|2024-08-16 18:30:00|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1723833300000|2024-08-16 18:35:00|5.14|3.34|5.08|3.28|5.14|3.34|5.07|3.27|0
1723833600000|2024-08-16 18:40:00|5.07|3.27|5.1|3.3|5.1|3.3|5.07|3.27|0
1723833900000|2024-08-16 18:45:00|5.09|3.29|5.09|3.29|5.1|3.3|5.08|3.28|0
1723834200000|2024-08-16 18:50:00|5.08|3.28|5.07|3.27|5.09|3.29|5.06|3.26|0
1723834500000|2024-08-16 18:55:00|5.06|3.26|5.05|3.25|5.07|3.27|5.05|3.25|0
1723834800000|2024-08-16 19:00:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1723835100000|2024-08-16 19:05:00|5.05|3.25|5.07|3.27|5.07|3.27|5.05|3.25|0
1723835400000|2024-08-16 19:10:00|5.06|3.26|5.07|3.27|5.08|3.28|5.06|3.26|0
1723835700000|2024-08-16 19:15:00|5.06|3.26|5.07|3.27|5.08|3.28|5.06|3.26|0
1723836000000|2024-08-16 19:20:00|5.08|3.28|5.08|3.28|5.09|3.29|5.07|3.27|0
1723836300000|2024-08-16 19:25:00|5.09|3.29|5.09|3.29|5.09|3.29|5.07|3.27|0
1723836600000|2024-08-16 19:30:00|5.08|3.28|5.07|3.27|5.09|3.29|5.07|3.27|0
1723836900000|2024-08-16 19:35:00|5.06|3.26|5.07|3.27|5.08|3.28|5.06|3.26|0
1723837200000|2024-08-16 19:40:00|5.06|3.26|5.09|3.29|5.09|3.29|5.06|3.26|0
1723837500000|2024-08-16 19:45:00|5.08|3.28|5.11|3.31|5.12|3.32|5.08|3.28|0
1723837800000|2024-08-16 19:50:00|5.1|3.3|5.09|3.29|5.11|3.31|5.09|3.29|0
1723838100000|2024-08-16 19:55:00|5.1|3.3|5.07|3.27|5.1|3.3|5.07|3.27|0
1723838400000|2024-08-16 20:00:00|5.08|3.28|5.07|3.27|5.08|3.28|5.06|3.26|0
1723838700000|2024-08-16 20:05:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1723839000000|2024-08-16 20:10:00|5.06|3.26|5.05|3.25|5.07|3.27|5.05|3.25|0
1724027100000|2024-08-19 00:25:00|4.85|3.05|4.85|3.05|4.85|3.05|4.84|3.04|0
1724027400000|2024-08-19 00:30:00|4.84|3.04|4.84|3.04|4.85|3.05|4.84|3.04|0
1724027700000|2024-08-19 00:35:00|4.85|3.05|4.84|3.04|4.85|3.05|4.84|3.04|0
1724028000000|2024-08-19 00:40:00|4.85|3.05|4.84|3.04|4.85|3.05|4.83|3.03|0
1724028300000|2024-08-19 00:45:00|4.83|3.03|5.43|3.63|5.51|3.71|4.83|3.03|0
1724028600000|2024-08-19 00:50:00|5.42|3.62|5.43|3.63|5.44|3.64|5.42|3.62|0
1724028900000|2024-08-19 00:55:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1724029200000|2024-08-19 01:00:00|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1724029500000|2024-08-19 01:05:00|5.44|3.64|5.45|3.65|5.45|3.65|5.44|3.64|0
1724029800000|2024-08-19 01:10:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1724030100000|2024-08-19 01:15:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1724030400000|2024-08-19 01:20:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1724030700000|2024-08-19 01:25:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1724031000000|2024-08-19 01:30:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1724031300000|2024-08-19 01:35:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1724031600000|2024-08-19 01:40:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1724031900000|2024-08-19 01:45:00|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1724032500000|2024-08-19 01:55:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1724033100000|2024-08-19 02:05:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1724033400000|2024-08-19 02:10:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1724033700000|2024-08-19 02:15:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1724034300000|2024-08-19 02:25:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1724034600000|2024-08-19 02:30:00|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1724034900000|2024-08-19 02:35:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1724035200000|2024-08-19 02:40:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1724035500000|2024-08-19 02:45:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1724035800000|2024-08-19 02:50:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1724036400000|2024-08-19 03:00:00|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1724036700000|2024-08-19 03:05:00|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1724037000000|2024-08-19 03:10:00|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1724037600000|2024-08-19 03:20:00|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1724037900000|2024-08-19 03:25:00|5.41|3.61|5.41|3.61|5.42|3.62|5.41|3.61|0
1724038200000|2024-08-19 03:30:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1724038500000|2024-08-19 03:35:00|5.41|3.61|5.42|3.62|5.42|3.62|5.4|3.6|0
1724038800000|2024-08-19 03:40:00|5.43|3.63|5.43|3.63|5.43|3.63|5.41|3.61|0
1724039100000|2024-08-19 03:45:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1724039400000|2024-08-19 03:50:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1724039700000|2024-08-19 03:55:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1724040000000|2024-08-19 04:00:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1724040300000|2024-08-19 04:05:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1724040600000|2024-08-19 04:10:00|5.43|3.63|5.43|3.63|5.43|3.63|5.43|3.63|0
1724041800000|2024-08-19 04:30:00|5.44|3.64|5.45|3.65|5.45|3.65|5.43|3.63|0
1724042100000|2024-08-19 04:35:00|5.46|3.66|5.48|3.68|5.49|3.69|5.45|3.65|0
1724042400000|2024-08-19 04:40:00|5.47|3.67|5.49|3.69|5.49|3.69|5.47|3.67|0
1724042700000|2024-08-19 04:45:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1724043000000|2024-08-19 04:50:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1724043600000|2024-08-19 05:00:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1724043900000|2024-08-19 05:05:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1724044200000|2024-08-19 05:10:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1724044500000|2024-08-19 05:15:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1724044800000|2024-08-19 05:20:00|5.47|3.67|5.47|3.67|5.48|3.68|5.46|3.66|0
1724045100000|2024-08-19 05:25:00|5.48|3.68|5.49|3.69|5.5|3.7|5.48|3.68|0
1724045400000|2024-08-19 05:30:00|5.48|3.68|5.49|3.69|5.5|3.7|5.47|3.67|0
1724045700000|2024-08-19 05:35:00|5.5|3.7|5.48|3.68|5.5|3.7|5.48|3.68|0
1724046000000|2024-08-19 05:40:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1724046300000|2024-08-19 05:45:00|5.48|3.68|5.47|3.67|5.49|3.69|5.47|3.67|0
1724046600000|2024-08-19 05:50:00|5.48|3.68|5.49|3.69|5.49|3.69|5.47|3.67|0
1724046900000|2024-08-19 05:55:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724047200000|2024-08-19 06:00:00|5.48|3.68|5.48|3.68|5.5|3.7|5.48|3.68|0
1724047500000|2024-08-19 06:05:00|5.49|3.69|5.52|3.72|5.52|3.72|5.49|3.69|0
1724047800000|2024-08-19 06:10:00|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1724048100000|2024-08-19 06:15:00|5.52|3.72|5.51|3.71|5.52|3.72|5.5|3.7|0
1724048400000|2024-08-19 06:20:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1724048700000|2024-08-19 06:25:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1724049000000|2024-08-19 06:30:00|5.51|3.71|5.59|3.79|5.59|3.79|5.51|3.71|0
1724049300000|2024-08-19 06:35:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1724049600000|2024-08-19 06:40:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1724049900000|2024-08-19 06:45:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1724050200000|2024-08-19 06:50:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1724050800000|2024-08-19 07:00:00|5.58|3.78|5.57|3.77|5.58|3.78|5.56|3.76|0
1724051100000|2024-08-19 07:05:00|5.56|3.76|5.56|3.76|5.57|3.77|5.55|3.75|0
1724051400000|2024-08-19 07:10:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1724051700000|2024-08-19 07:15:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1724052000000|2024-08-19 07:20:00|5.57|3.77|5.57|3.77|5.58|3.78|5.56|3.76|0
1724052300000|2024-08-19 07:25:00|5.56|3.76|5.54|3.74|5.56|3.76|5.54|3.74|0
1724052600000|2024-08-19 07:30:00|5.55|3.75|5.54|3.74|5.55|3.75|5.54|3.74|0
1724052900000|2024-08-19 07:35:00|5.55|3.75|5.55|3.75|5.55|3.75|5.54|3.74|0
1724053200000|2024-08-19 07:40:00|5.54|3.74|5.53|3.73|5.54|3.74|5.53|3.73|0
1724053500000|2024-08-19 07:45:00|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1724053800000|2024-08-19 07:50:00|5.55|3.75|5.56|3.76|5.56|3.76|5.54|3.74|0
1724054100000|2024-08-19 07:55:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1724054400000|2024-08-19 08:00:00|5.54|3.74|5.57|3.77|5.58|3.78|5.54|3.74|0
1724054700000|2024-08-19 08:05:00|5.58|3.78|5.59|3.79|5.62|3.82|5.58|3.78|0
1724055000000|2024-08-19 08:10:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1724055300000|2024-08-19 08:15:00|5.58|3.78|5.57|3.77|5.59|3.79|5.56|3.76|0
1724055600000|2024-08-19 08:20:00|5.56|3.76|5.56|3.76|5.57|3.77|5.55|3.75|0
1724055900000|2024-08-19 08:25:00|5.57|3.77|5.56|3.76|5.57|3.77|5.55|3.75|0
1724056500000|2024-08-19 08:35:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1724056800000|2024-08-19 08:40:00|5.55|3.75|5.55|3.75|5.57|3.77|5.55|3.75|0
1724057100000|2024-08-19 08:45:00|5.54|3.74|5.55|3.75|5.55|3.75|5.53|3.73|0
1724057400000|2024-08-19 08:50:00|5.56|3.76|5.54|3.74|5.56|3.76|5.53|3.73|0
1724057700000|2024-08-19 08:55:00|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1724058000000|2024-08-19 09:00:00|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1724058300000|2024-08-19 09:05:00|5.54|3.74|5.55|3.75|5.56|3.76|5.54|3.74|0
1724058600000|2024-08-19 09:10:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1724058900000|2024-08-19 09:15:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1724059200000|2024-08-19 09:20:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1724059500000|2024-08-19 09:25:00|5.54|3.74|5.53|3.73|5.55|3.75|5.53|3.73|0
1724059800000|2024-08-19 09:30:00|5.54|3.74|5.53|3.73|5.54|3.74|5.52|3.72|0
1724060400000|2024-08-19 09:40:00|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1724060700000|2024-08-19 09:45:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1724061000000|2024-08-19 09:50:00|5.54|3.74|5.54|3.74|5.55|3.75|5.54|3.74|0
1724061300000|2024-08-19 09:55:00|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1724061600000|2024-08-19 10:00:00|5.54|3.74|5.51|3.71|5.54|3.74|5.51|3.71|0
1724061900000|2024-08-19 10:05:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1724062200000|2024-08-19 10:10:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1724062500000|2024-08-19 10:15:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1724062800000|2024-08-19 10:20:00|5.51|3.71|5.51|3.71|5.51|3.71|5.51|3.71|0
1724063100000|2024-08-19 10:25:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1724063400000|2024-08-19 10:30:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1724063700000|2024-08-19 10:35:00|5.51|3.71|5.52|3.72|5.53|3.73|5.51|3.71|0
1724064000000|2024-08-19 10:40:00|5.53|3.73|5.53|3.73|5.59|3.79|5.52|3.72|0
1724064300000|2024-08-19 10:45:00|5.52|3.72|5.52|3.72|5.53|3.73|5.52|3.72|0
1724064600000|2024-08-19 10:50:00|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1724064900000|2024-08-19 10:55:00|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1724065200000|2024-08-19 11:00:00|5.53|3.73|5.53|3.73|5.54|3.74|5.52|3.72|0
1724065500000|2024-08-19 11:05:00|5.52|3.72|5.52|3.72|5.53|3.73|5.51|3.71|0
1724065800000|2024-08-19 11:10:00|5.51|3.71|5.49|3.69|5.52|3.72|5.49|3.69|0
1724066100000|2024-08-19 11:15:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1724066400000|2024-08-19 11:20:00|5.5|3.7|5.5|3.7|5.51|3.71|5.5|3.7|0
1724066700000|2024-08-19 11:25:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1724067000000|2024-08-19 11:30:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1724067300000|2024-08-19 11:35:00|5.49|3.69|5.5|3.7|5.51|3.71|5.49|3.69|0
1724067600000|2024-08-19 11:40:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1724068200000|2024-08-19 11:50:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1724068500000|2024-08-19 11:55:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1724068800000|2024-08-19 12:00:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1724069100000|2024-08-19 12:05:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724069400000|2024-08-19 12:10:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1724069700000|2024-08-19 12:15:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1724070000000|2024-08-19 12:20:00|5.48|3.68|5.46|3.66|5.48|3.68|5.46|3.66|0
1724070300000|2024-08-19 12:25:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1724070600000|2024-08-19 12:30:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1724070900000|2024-08-19 12:35:00|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1724071200000|2024-08-19 12:40:00|5.49|3.69|5.46|3.66|5.53|3.73|5.46|3.66|0
1724071500000|2024-08-19 12:45:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1724071800000|2024-08-19 12:50:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1724072100000|2024-08-19 12:55:00|5.45|3.65|5.45|3.65|5.45|3.65|5.45|3.65|0
1724072400000|2024-08-19 13:00:00|5.46|3.66|5.44|3.64|5.46|3.66|5.44|3.64|0
1724072700000|2024-08-19 13:05:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1724073000000|2024-08-19 13:10:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1724073300000|2024-08-19 13:15:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1724073600000|2024-08-19 13:20:00|5.44|3.64|5.45|3.65|5.45|3.65|5.43|3.63|0
1724073900000|2024-08-19 13:25:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1724074200000|2024-08-19 13:30:00|5.45|3.65|5.42|3.62|5.46|3.66|5.41|3.61|0
1724074500000|2024-08-19 13:35:00|5.41|3.61|5.44|3.64|5.47|3.67|5.41|3.61|0
1724074800000|2024-08-19 13:40:00|5.43|3.63|5.43|3.63|5.43|3.63|5.4|3.6|0
1724075100000|2024-08-19 13:45:00|5.42|3.62|5.41|3.61|5.43|3.63|5.4|3.6|0
1724075400000|2024-08-19 13:50:00|5.42|3.62|5.44|3.64|5.45|3.65|5.41|3.61|0
1724075700000|2024-08-19 13:55:00|5.45|3.65|5.44|3.64|5.46|3.66|5.43|3.63|0
1724076000000|2024-08-19 14:00:00|5.43|3.63|5.4|3.6|5.45|3.65|5.39|3.59|0
1724076300000|2024-08-19 14:05:00|5.41|3.61|5.36|3.56|5.46|3.66|5.35|3.55|0
1724076600000|2024-08-19 14:10:00|5.35|3.55|5.37|3.57|5.38|3.58|5.35|3.55|0
1724076900000|2024-08-19 14:15:00|5.38|3.58|5.46|3.66|5.47|3.67|5.37|3.57|0
1724077200000|2024-08-19 14:20:00|5.45|3.65|5.31|3.51|5.47|3.67|5.3|3.5|0
1724077500000|2024-08-19 14:25:00|5.3|3.5|5.28|3.48|5.31|3.51|5.27|3.47|0
1724077800000|2024-08-19 14:30:00|5.27|3.47|5.27|3.47|5.28|3.48|5.25|3.45|0
1724078100000|2024-08-19 14:35:00|5.26|3.46|5.26|3.46|5.28|3.48|5.26|3.46|0
1724078400000|2024-08-19 14:40:00|5.27|3.47|5.26|3.46|5.28|3.48|5.25|3.45|0
1724078700000|2024-08-19 14:45:00|5.25|3.45|5.42|3.62|5.42|3.62|5.23|3.43|0
1724079000000|2024-08-19 14:50:00|5.35|3.55|5.31|3.51|5.35|3.55|5.3|3.5|0
1724079300000|2024-08-19 14:55:00|5.32|3.52|5.31|3.51|5.33|3.53|5.3|3.5|0
1724079600000|2024-08-19 15:00:00|5.3|3.5|5.3|3.5|5.31|3.51|5.29|3.49|0
1724079900000|2024-08-19 15:05:00|5.29|3.49|5.29|3.49|5.3|3.5|5.29|3.49|0
1724080200000|2024-08-19 15:10:00|5.3|3.5|5.37|3.57|5.37|3.57|5.3|3.5|0
1724080500000|2024-08-19 15:15:00|5.36|3.56|5.37|3.57|5.39|3.59|5.36|3.56|0
1724080800000|2024-08-19 15:20:00|5.38|3.58|5.35|3.55|5.38|3.58|5.35|3.55|0
1724081100000|2024-08-19 15:25:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1724081400000|2024-08-19 15:30:00|5.37|3.57|5.34|3.54|5.37|3.57|5.34|3.54|0
1724081700000|2024-08-19 15:35:00|5.35|3.55|5.36|3.56|5.36|3.56|5.34|3.54|0
1724082000000|2024-08-19 15:40:00|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1724082300000|2024-08-19 15:45:00|5.36|3.56|5.35|3.55|5.36|3.56|5.34|3.54|0
1724082600000|2024-08-19 15:50:00|5.36|3.56|5.34|3.54|5.36|3.56|5.33|3.53|0
1724082900000|2024-08-19 15:55:00|5.33|3.53|5.38|3.58|5.4|3.6|5.33|3.53|0
1724083200000|2024-08-19 16:00:00|5.39|3.59|5.38|3.58|5.4|3.6|5.36|3.56|0
1724083500000|2024-08-19 16:05:00|5.37|3.57|5.36|3.56|5.38|3.58|5.36|3.56|0
1724083800000|2024-08-19 16:10:00|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1724084100000|2024-08-19 16:15:00|5.36|3.56|5.34|3.54|5.36|3.56|5.34|3.54|0
1724084400000|2024-08-19 16:20:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1724084700000|2024-08-19 16:25:00|5.35|3.55|5.36|3.56|5.38|3.58|5.34|3.54|0
1724085000000|2024-08-19 16:30:00|5.37|3.57|5.38|3.58|5.38|3.58|5.36|3.56|0
1724085300000|2024-08-19 16:35:00|5.37|3.57|5.36|3.56|5.38|3.58|5.36|3.56|0
1724085600000|2024-08-19 16:40:00|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1724085900000|2024-08-19 16:45:00|5.36|3.56|5.35|3.55|5.36|3.56|5.34|3.54|0
1724086200000|2024-08-19 16:50:00|5.34|3.54|5.32|3.52|5.34|3.54|5.31|3.51|0
1724086500000|2024-08-19 16:55:00|5.33|3.53|5.32|3.52|5.33|3.53|5.31|3.51|0
1724086800000|2024-08-19 17:00:00|5.33|3.53|5.38|3.58|5.39|3.59|5.32|3.52|0
1724087100000|2024-08-19 17:05:00|5.44|3.64|5.39|3.59|5.44|3.64|5.39|3.59|0
1724087400000|2024-08-19 17:10:00|5.4|3.6|5.42|3.62|5.42|3.62|5.39|3.59|0
1724087700000|2024-08-19 17:15:00|5.41|3.61|5.35|3.55|5.41|3.61|5.34|3.54|0
1724088000000|2024-08-19 17:20:00|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1724088300000|2024-08-19 17:25:00|5.36|3.56|5.35|3.55|5.36|3.56|5.34|3.54|0
1724088600000|2024-08-19 17:30:00|5.36|3.56|5.35|3.55|5.37|3.57|5.34|3.54|0
1724088900000|2024-08-19 17:35:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1724089200000|2024-08-19 17:40:00|5.33|3.53|5.34|3.54|5.35|3.55|5.33|3.53|0
1724089500000|2024-08-19 17:45:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1724089800000|2024-08-19 17:50:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1724090100000|2024-08-19 17:55:00|5.38|3.58|5.35|3.55|5.39|3.59|5.35|3.55|0
1724090400000|2024-08-19 18:00:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1724090700000|2024-08-19 18:05:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1724091000000|2024-08-19 18:10:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1724091300000|2024-08-19 18:15:00|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1724091600000|2024-08-19 18:20:00|5.36|3.56|5.34|3.54|5.36|3.56|5.34|3.54|0
1724091900000|2024-08-19 18:25:00|5.35|3.55|5.33|3.53|5.35|3.55|5.33|3.53|0
1724092500000|2024-08-19 18:35:00|5.32|3.52|5.32|3.52|5.33|3.53|5.32|3.52|0
1724092800000|2024-08-19 18:40:00|5.33|3.53|5.28|3.48|5.33|3.53|5.28|3.48|0
1724093100000|2024-08-19 18:45:00|5.29|3.49|5.4|3.6|5.4|3.6|5.28|3.48|0
1724093400000|2024-08-19 18:50:00|5.41|3.61|5.41|3.61|5.41|3.61|5.4|3.6|0
1724093700000|2024-08-19 18:55:00|5.42|3.62|5.42|3.62|5.42|3.62|5.41|3.61|0
1724094000000|2024-08-19 19:00:00|5.43|3.63|5.44|3.64|5.44|3.64|5.42|3.62|0
1724094300000|2024-08-19 19:05:00|5.43|3.63|5.36|3.56|5.44|3.64|5.36|3.56|0
1724094600000|2024-08-19 19:10:00|5.37|3.57|5.37|3.57|5.38|3.58|5.36|3.56|0
1724094900000|2024-08-19 19:15:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1724095200000|2024-08-19 19:20:00|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1724095500000|2024-08-19 19:25:00|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1724095800000|2024-08-19 19:30:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1724096100000|2024-08-19 19:35:00|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1724096400000|2024-08-19 19:40:00|5.35|3.55|5.35|3.55|5.36|3.56|5.34|3.54|0
1724096700000|2024-08-19 19:45:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1724097000000|2024-08-19 19:50:00|5.35|3.55|5.29|3.49|5.35|3.55|5.29|3.49|0
1724097300000|2024-08-19 19:55:00|5.3|3.5|5.26|3.46|5.3|3.5|5.26|3.46|0
1724097600000|2024-08-19 20:00:00|5.27|3.47|5.29|3.49|5.29|3.49|5.27|3.47|0
1724097900000|2024-08-19 20:05:00|5.4|3.6|5.41|3.61|5.41|3.61|5.4|3.6|0
1724098200000|2024-08-19 20:10:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1724098500000|2024-08-19 20:15:00|5.51|3.51|5.51|3.51|5.51|3.51|5.5|3.5|0
1724098800000|2024-08-19 20:20:00|5.5|3.5|5.5|3.5|5.51|3.51|5.5|3.5|0
1724099100000|2024-08-19 20:25:00|5.51|3.51|5.5|3.5|5.51|3.51|5.49|3.49|0
1724099400000|2024-08-19 20:30:00|5.49|3.49|5.49|3.49|5.5|3.5|5.49|3.49|0
1724099700000|2024-08-19 20:35:00|5.5|3.5|5.5|3.5|5.5|3.5|5.49|3.49|0
1724100000000|2024-08-19 20:40:00|5.49|3.49|5.49|3.49|5.5|3.5|5.49|3.49|0
1724100300000|2024-08-19 20:45:00|5.5|3.5|5.5|3.5|5.5|3.5|5.49|3.49|0
1724100900000|2024-08-19 20:55:00|5.51|3.51|5.51|3.51|5.51|3.51|5.5|3.5|0
1724101200000|2024-08-19 21:00:00|5.5|3.5|5.5|3.5|5.5|3.5|5.5|3.5|0
1724101800000|2024-08-19 21:10:00|5.49|3.49|5.5|3.5|5.5|3.5|5.49|3.49|0
1724102100000|2024-08-19 21:15:00|5.49|3.49|5.49|3.49|5.49|3.49|5.49|3.49|0
1724102400000|2024-08-19 21:20:00|5.5|3.5|5.5|3.5|5.5|3.5|5.5|3.5|0
1724102700000|2024-08-19 21:25:00|5.49|3.49|5.49|3.49|5.49|3.49|5.49|3.49|0
1724103900000|2024-08-19 21:45:00|5.5|3.5|5.49|3.49|5.5|3.5|5.49|3.49|0
1724104200000|2024-08-19 21:50:00|5.5|3.5|5.49|3.49|5.5|3.5|5.49|3.49|0
1724104800000|2024-08-19 22:00:00|5.47|3.47|5.46|3.46|5.47|3.47|5.46|3.46|0
1724106300000|2024-08-19 22:25:00|5.45|3.45|5.45|3.45|5.46|3.46|5.45|3.45|0
1724106600000|2024-08-19 22:30:00|5.46|3.46|5.45|3.45|5.46|3.46|5.45|3.45|0
1724106900000|2024-08-19 22:35:00|5.46|3.46|5.45|3.45|5.46|3.46|5.45|3.45|0
1724107500000|2024-08-19 22:45:00|5.46|3.46|5.46|3.46|5.47|3.47|5.46|3.46|0
1724108400000|2024-08-19 23:00:00|5.45|3.45|5.45|3.45|5.46|3.46|5.45|3.45|0
1724108700000|2024-08-19 23:05:00|5.46|3.46|5.46|3.46|5.46|3.46|5.45|3.45|0
1724109000000|2024-08-19 23:10:00|5.45|3.45|5.46|3.46|5.46|3.46|5.45|3.45|0
1724109900000|2024-08-19 23:25:00|5.47|3.47|5.46|3.46|5.47|3.47|5.46|3.46|0
1724111400000|2024-08-19 23:50:00|5.47|3.47|5.46|3.46|5.47|3.47|5.46|3.46|0
1724111700000|2024-08-19 23:55:00|5.47|3.47|5.46|3.46|5.47|3.47|5.46|3.46|0
1724112000000|2024-08-20 00:00:00|5.47|3.47|5.46|3.46|5.47|3.47|5.46|3.46|0
1724112900000|2024-08-20 00:15:00|5.36|3.56|5.36|3.56|5.36|3.56|5.36|3.56|0
1724113200000|2024-08-20 00:20:00|5.35|3.55|5.36|3.56|5.36|3.56|5.35|3.55|0
1724113500000|2024-08-20 00:25:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1724113800000|2024-08-20 00:30:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1724114100000|2024-08-20 00:35:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1724114700000|2024-08-20 00:45:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1724115300000|2024-08-20 00:55:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1724115600000|2024-08-20 01:00:00|5.39|3.59|5.39|3.59|5.39|3.59|5.38|3.58|0
1724115900000|2024-08-20 01:05:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1724116200000|2024-08-20 01:10:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1724116500000|2024-08-20 01:15:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1724116800000|2024-08-20 01:20:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1724117400000|2024-08-20 01:30:00|5.39|3.59|5.37|3.57|5.39|3.59|5.37|3.57|0
1724117700000|2024-08-20 01:35:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1724118900000|2024-08-20 01:55:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1724119200000|2024-08-20 02:00:00|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1724119500000|2024-08-20 02:05:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1724119800000|2024-08-20 02:10:00|5.35|3.55|5.35|3.55|5.36|3.56|5.35|3.55|0
1724120100000|2024-08-20 02:15:00|5.36|3.56|5.35|3.55|5.36|3.56|5.35|3.55|0
1724121000000|2024-08-20 02:30:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1724121300000|2024-08-20 02:35:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1724121600000|2024-08-20 02:40:00|5.34|3.54|5.34|3.54|5.34|3.54|5.33|3.53|0
1724121900000|2024-08-20 02:45:00|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1724122200000|2024-08-20 02:50:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1724122500000|2024-08-20 02:55:00|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1724122800000|2024-08-20 03:00:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1724123400000|2024-08-20 03:10:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1724124000000|2024-08-20 03:20:00|5.35|3.55|5.35|3.55|5.35|3.55|5.35|3.55|0
1724124300000|2024-08-20 03:25:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1724124600000|2024-08-20 03:30:00|5.37|3.57|5.36|3.56|5.37|3.57|5.36|3.56|0
1724124900000|2024-08-20 03:35:00|5.37|3.57|5.37|3.57|5.37|3.57|5.37|3.57|0
1724125200000|2024-08-20 03:40:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1724125500000|2024-08-20 03:45:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1724125800000|2024-08-20 03:50:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1724126100000|2024-08-20 03:55:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1724126400000|2024-08-20 04:00:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1724126700000|2024-08-20 04:05:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1724127000000|2024-08-20 04:10:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1724127300000|2024-08-20 04:15:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1724127600000|2024-08-20 04:20:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1724127900000|2024-08-20 04:25:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1724128200000|2024-08-20 04:30:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1724128500000|2024-08-20 04:35:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1724128800000|2024-08-20 04:40:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1724129100000|2024-08-20 04:45:00|5.38|3.58|5.38|3.58|5.39|3.59|5.38|3.58|0
1724130000000|2024-08-20 05:00:00|5.39|3.59|5.38|3.58|5.39|3.59|5.37|3.57|0
1724130900000|2024-08-20 05:15:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1724131500000|2024-08-20 05:25:00|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1724131800000|2024-08-20 05:30:00|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1724132100000|2024-08-20 05:35:00|5.36|3.56|5.37|3.57|5.37|3.57|5.36|3.56|0
1724132700000|2024-08-20 05:45:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1724133300000|2024-08-20 05:55:00|5.36|3.56|5.36|3.56|5.37|3.57|5.36|3.56|0
1724133600000|2024-08-20 06:00:00|5.37|3.57|5.37|3.57|5.37|3.57|5.36|3.56|0
1724133900000|2024-08-20 06:05:00|5.38|3.58|5.38|3.58|5.38|3.58|5.37|3.57|0
1724134200000|2024-08-20 06:10:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1724134500000|2024-08-20 06:15:00|5.38|3.58|5.37|3.57|5.38|3.58|5.36|3.56|0
1724134800000|2024-08-20 06:20:00|5.38|3.58|5.37|3.57|5.38|3.58|5.37|3.57|0
1724135100000|2024-08-20 06:25:00|5.36|3.56|5.2|3.4|5.43|3.63|5.2|3.4|0
1724135400000|2024-08-20 06:30:00|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1724135700000|2024-08-20 06:35:00|5.18|3.38|5.18|3.38|5.19|3.39|5.17|3.37|0
1724136600000|2024-08-20 06:50:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1724137200000|2024-08-20 07:00:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1724137500000|2024-08-20 07:05:00|5.19|3.39|5.18|3.38|5.19|3.39|5.17|3.37|0
1724137800000|2024-08-20 07:10:00|5.19|3.39|5.18|3.38|5.19|3.39|5.17|3.37|0
1724138100000|2024-08-20 07:15:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1724138400000|2024-08-20 07:20:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1724138700000|2024-08-20 07:25:00|5.15|3.35|5.15|3.35|5.15|3.35|5.15|3.35|0
1724139300000|2024-08-20 07:35:00|5.16|3.36|5.16|3.36|5.16|3.36|5.15|3.35|0
1724139600000|2024-08-20 07:40:00|5.15|3.35|5.16|3.36|5.16|3.36|5.15|3.35|0
1724139900000|2024-08-20 07:45:00|5.15|3.35|5.15|3.35|5.15|3.35|5.14|3.34|0
1724140500000|2024-08-20 07:55:00|5.16|3.36|5.15|3.35|5.16|3.36|5.15|3.35|0
1724140800000|2024-08-20 08:00:00|5.16|3.36|5.17|3.37|5.17|3.37|5.15|3.35|0
1724141100000|2024-08-20 08:05:00|5.16|3.36|5.15|3.35|5.17|3.37|5.15|3.35|0
1724141400000|2024-08-20 08:10:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1724141700000|2024-08-20 08:15:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1724142000000|2024-08-20 08:20:00|5.17|3.37|5.18|3.38|5.18|3.38|5.16|3.36|0
1724142300000|2024-08-20 08:25:00|5.19|3.39|5.19|3.39|5.19|3.39|5.18|3.38|0
1724142600000|2024-08-20 08:30:00|5.18|3.38|5.19|3.39|5.2|3.4|5.18|3.38|0
1724142900000|2024-08-20 08:35:00|5.2|3.4|5.21|3.41|5.21|3.41|5.19|3.39|0
1724143200000|2024-08-20 08:40:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1724143500000|2024-08-20 08:45:00|5.21|3.41|5.2|3.4|5.22|3.42|5.2|3.4|0
1724143800000|2024-08-20 08:50:00|5.21|3.41|5.19|3.39|5.21|3.41|5.19|3.39|0
1724144100000|2024-08-20 08:55:00|5.18|3.38|5.18|3.38|5.19|3.39|5.18|3.38|0
1724144400000|2024-08-20 09:00:00|5.17|3.37|5.17|3.37|5.17|3.37|5.17|3.37|0
1724144700000|2024-08-20 09:05:00|5.18|3.38|5.17|3.37|5.18|3.38|5.17|3.37|0
1724145000000|2024-08-20 09:10:00|5.18|3.38|5.18|3.38|5.18|3.38|5.17|3.37|0
1724145300000|2024-08-20 09:15:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1724145600000|2024-08-20 09:20:00|5.17|3.37|5.17|3.37|5.17|3.37|5.16|3.36|0
1724145900000|2024-08-20 09:25:00|5.16|3.36|5.16|3.36|5.17|3.37|5.16|3.36|0
1724146200000|2024-08-20 09:30:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1724146500000|2024-08-20 09:35:00|5.17|3.37|5.16|3.36|5.17|3.37|5.16|3.36|0
1724146800000|2024-08-20 09:40:00|5.17|3.37|5.22|3.42|5.23|3.43|5.17|3.37|0
1724147100000|2024-08-20 09:45:00|5.23|3.43|5.2|3.4|5.23|3.43|5.19|3.39|0
1724147400000|2024-08-20 09:50:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1724147700000|2024-08-20 09:55:00|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1724148000000|2024-08-20 10:00:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1724148300000|2024-08-20 10:05:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1724148600000|2024-08-20 10:10:00|5.21|3.41|5.2|3.4|5.21|3.41|5.2|3.4|0
1724149200000|2024-08-20 10:20:00|5.19|3.39|5.2|3.4|5.2|3.4|5.19|3.39|0
1724149500000|2024-08-20 10:25:00|5.19|3.39|5.2|3.4|5.2|3.4|5.19|3.39|0
1724149800000|2024-08-20 10:30:00|5.19|3.39|5.19|3.39|5.19|3.39|5.19|3.39|0
1724150400000|2024-08-20 10:40:00|5.18|3.38|5.18|3.38|5.19|3.39|5.18|3.38|0
1724150700000|2024-08-20 10:45:00|5.17|3.37|5.18|3.38|5.18|3.38|5.17|3.37|0
1724151000000|2024-08-20 10:50:00|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1724151300000|2024-08-20 10:55:00|5.19|3.39|5.19|3.39|5.19|3.39|5.18|3.38|0
1724151600000|2024-08-20 11:00:00|5.18|3.38|5.17|3.37|5.19|3.39|5.17|3.37|0
1724151900000|2024-08-20 11:05:00|5.18|3.38|5.18|3.38|5.18|3.38|5.17|3.37|0
1724152200000|2024-08-20 11:10:00|5.17|3.37|5.18|3.38|5.19|3.39|5.17|3.37|0
1724152500000|2024-08-20 11:15:00|5.19|3.39|5.19|3.39|5.19|3.39|5.18|3.38|0
1724152800000|2024-08-20 11:20:00|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1724153100000|2024-08-20 11:25:00|5.18|3.38|5.19|3.39|5.19|3.39|5.18|3.38|0
1724153400000|2024-08-20 11:30:00|5.2|3.4|5.2|3.4|5.2|3.4|5.2|3.4|0
1724153700000|2024-08-20 11:35:00|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1724154000000|2024-08-20 11:40:00|5.19|3.39|5.18|3.38|5.19|3.39|5.18|3.38|0
1724154300000|2024-08-20 11:45:00|5.19|3.39|5.21|3.41|5.21|3.41|5.18|3.38|0
1724154600000|2024-08-20 11:50:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1724154900000|2024-08-20 11:55:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1724155200000|2024-08-20 12:00:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1724155500000|2024-08-20 12:05:00|5.21|3.41|5.2|3.4|5.22|3.42|5.2|3.4|0
1724155800000|2024-08-20 12:10:00|5.21|3.41|5.21|3.41|5.21|3.41|5.2|3.4|0
1724156100000|2024-08-20 12:15:00|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1724156400000|2024-08-20 12:20:00|5.21|3.41|5.22|3.42|5.22|3.42|5.21|3.41|0
1724157000000|2024-08-20 12:30:00|5.23|3.43|5.23|3.43|5.23|3.43|5.23|3.43|0
1724157300000|2024-08-20 12:35:00|5.18|3.38|5.21|3.41|5.21|3.41|5.17|3.37|0
1724157600000|2024-08-20 12:40:00|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1724157900000|2024-08-20 12:45:00|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1724158500000|2024-08-20 12:55:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1724158800000|2024-08-20 13:00:00|5.22|3.42|5.22|3.42|5.22|3.42|5.22|3.42|0
1724159100000|2024-08-20 13:05:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1724159400000|2024-08-20 13:10:00|5.22|3.42|5.22|3.42|5.23|3.43|5.22|3.42|0
1724159700000|2024-08-20 13:15:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1724160000000|2024-08-20 13:20:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1724160300000|2024-08-20 13:25:00|5.24|3.44|5.23|3.43|5.24|3.44|5.23|3.43|0
1724160600000|2024-08-20 13:30:00|5.22|3.42|5.2|3.4|5.22|3.42|5.2|3.4|0
1724160900000|2024-08-20 13:35:00|5.19|3.39|5.19|3.39|5.2|3.4|5.18|3.38|0
1724161200000|2024-08-20 13:40:00|5.2|3.4|5.17|3.37|5.2|3.4|5.17|3.37|0
1724161500000|2024-08-20 13:45:00|5.16|3.36|5.16|3.36|5.18|3.38|5.16|3.36|0
1724161800000|2024-08-20 13:50:00|5.15|3.35|5.15|3.35|5.17|3.37|5.15|3.35|0
1724162100000|2024-08-20 13:55:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1724162400000|2024-08-20 14:00:00|5.12|3.32|5.15|3.35|5.16|3.36|5.12|3.32|0
1724162700000|2024-08-20 14:05:00|5.16|3.36|5.15|3.35|5.16|3.36|5.15|3.35|0
1724163000000|2024-08-20 14:10:00|5.16|3.36|5.21|3.41|5.23|3.43|5.16|3.36|0
1724163300000|2024-08-20 14:15:00|5.22|3.42|5.24|3.44|5.25|3.45|5.22|3.42|0
1724163600000|2024-08-20 14:20:00|5.25|3.45|5.24|3.44|5.25|3.45|5.22|3.42|0
1724163900000|2024-08-20 14:25:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1724164200000|2024-08-20 14:30:00|5.24|3.44|5.23|3.43|5.25|3.45|5.22|3.42|0
1724164500000|2024-08-20 14:35:00|5.24|3.44|5.29|3.49|5.29|3.49|5.24|3.44|0
1724164800000|2024-08-20 14:40:00|5.28|3.48|5.31|3.51|5.31|3.51|5.26|3.46|0
1724165100000|2024-08-20 14:45:00|5.3|3.5|5.2|3.4|5.3|3.5|5.14|3.34|0
1724165400000|2024-08-20 14:50:00|5.21|3.41|5.19|3.39|5.21|3.41|5.19|3.39|0
1724165700000|2024-08-20 14:55:00|5.2|3.4|5.22|3.42|5.23|3.43|5.19|3.39|0
1724166000000|2024-08-20 15:00:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1724166300000|2024-08-20 15:05:00|5.22|3.42|5.22|3.42|5.23|3.43|5.21|3.41|0
1724166600000|2024-08-20 15:10:00|5.23|3.43|5.23|3.43|5.23|3.43|5.22|3.42|0
1724166900000|2024-08-20 15:15:00|5.24|3.44|5.22|3.42|5.24|3.44|5.22|3.42|0
1724167200000|2024-08-20 15:20:00|5.23|3.43|5.21|3.41|5.23|3.43|5.21|3.41|0
1724167500000|2024-08-20 15:25:00|5.22|3.42|5.38|3.58|5.38|3.58|5.19|3.39|0
1724167800000|2024-08-20 15:30:00|5.39|3.59|5.36|3.56|5.39|3.59|5.35|3.55|0
1724168100000|2024-08-20 15:35:00|5.37|3.57|5.35|3.55|5.37|3.57|5.33|3.53|0
1724168400000|2024-08-20 15:40:00|5.34|3.54|5.37|3.57|5.38|3.58|5.34|3.54|0
1724168700000|2024-08-20 15:45:00|5.38|3.58|5.38|3.58|5.39|3.59|5.37|3.57|0
1724169000000|2024-08-20 15:50:00|5.37|3.57|5.33|3.53|5.38|3.58|5.33|3.53|0
1724169300000|2024-08-20 15:55:00|5.34|3.54|5.29|3.49|5.34|3.54|5.29|3.49|0
1724169600000|2024-08-20 16:00:00|5.28|3.48|5.3|3.5|5.31|3.51|5.28|3.48|0
1724169900000|2024-08-20 16:05:00|5.29|3.49|5.41|3.61|5.42|3.62|5.29|3.49|0
1724170200000|2024-08-20 16:10:00|5.4|3.6|5.42|3.62|5.43|3.63|5.4|3.6|0
1724170500000|2024-08-20 16:15:00|5.43|3.63|5.47|3.67|5.47|3.67|5.4|3.6|0
1724170800000|2024-08-20 16:20:00|5.48|3.68|5.47|3.67|5.48|3.68|5.45|3.65|0
1724171100000|2024-08-20 16:25:00|5.46|3.66|5.45|3.65|5.47|3.67|5.45|3.65|0
1724171400000|2024-08-20 16:30:00|5.46|3.66|5.46|3.66|5.47|3.67|5.44|3.64|0
1724171700000|2024-08-20 16:35:00|5.47|3.67|5.45|3.65|5.48|3.68|5.45|3.65|0
1724172000000|2024-08-20 16:40:00|5.46|3.66|5.46|3.66|5.47|3.67|5.45|3.65|0
1724172300000|2024-08-20 16:45:00|5.45|3.65|5.45|3.65|5.47|3.67|5.45|3.65|0
1724172600000|2024-08-20 16:50:00|5.44|3.64|5.47|3.67|5.48|3.68|5.44|3.64|0
1724172900000|2024-08-20 16:55:00|5.48|3.68|5.49|3.69|5.49|3.69|5.47|3.67|0
1724173200000|2024-08-20 17:00:00|5.5|3.7|5.47|3.67|5.54|3.74|5.4|3.6|0
1724173500000|2024-08-20 17:05:00|5.46|3.66|5.42|3.62|5.47|3.67|5.42|3.62|0
1724173800000|2024-08-20 17:10:00|5.43|3.63|5.44|3.64|5.45|3.65|5.42|3.62|0
1724174100000|2024-08-20 17:15:00|5.45|3.65|5.43|3.63|5.45|3.65|5.43|3.63|0
1724174400000|2024-08-20 17:20:00|5.44|3.64|5.44|3.64|5.45|3.65|5.43|3.63|0
1724174700000|2024-08-20 17:25:00|5.43|3.63|5.42|3.62|5.44|3.64|5.42|3.62|0
1724175000000|2024-08-20 17:30:00|5.43|3.63|5.43|3.63|5.44|3.64|5.42|3.62|0
1724175300000|2024-08-20 17:35:00|5.44|3.64|5.43|3.63|5.46|3.66|5.43|3.63|0
1724175600000|2024-08-20 17:40:00|5.44|3.64|5.42|3.62|5.44|3.64|5.41|3.61|0
1724175900000|2024-08-20 17:45:00|5.41|3.61|5.41|3.61|5.42|3.62|5.4|3.6|0
1724176200000|2024-08-20 17:50:00|5.4|3.6|5.41|3.61|5.42|3.62|5.4|3.6|0
1724176500000|2024-08-20 17:55:00|5.42|3.62|5.41|3.61|5.42|3.62|5.41|3.61|0
1724176800000|2024-08-20 18:00:00|5.42|3.62|5.39|3.59|5.42|3.62|5.39|3.59|0
1724177100000|2024-08-20 18:05:00|5.4|3.6|5.38|3.58|5.4|3.6|5.37|3.57|0
1724177400000|2024-08-20 18:10:00|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1724177700000|2024-08-20 18:15:00|5.34|3.54|5.33|3.53|5.35|3.55|5.33|3.53|0
1724178000000|2024-08-20 18:20:00|5.34|3.54|5.31|3.51|5.34|3.54|5.31|3.51|0
1724178300000|2024-08-20 18:25:00|5.32|3.52|5.33|3.53|5.34|3.54|5.32|3.52|0
1724178600000|2024-08-20 18:30:00|5.34|3.54|5.34|3.54|5.34|3.54|5.33|3.53|0
1724178900000|2024-08-20 18:35:00|5.33|3.53|5.33|3.53|5.34|3.54|5.33|3.53|0
1724179200000|2024-08-20 18:40:00|5.34|3.54|5.34|3.54|5.34|3.54|5.34|3.54|0
1724179500000|2024-08-20 18:45:00|5.35|3.55|5.34|3.54|5.35|3.55|5.34|3.54|0
1724179800000|2024-08-20 18:50:00|5.35|3.55|5.35|3.55|5.37|3.57|5.35|3.55|0
1724180100000|2024-08-20 18:55:00|5.36|3.56|5.34|3.54|5.53|3.73|5.33|3.53|0
1724180400000|2024-08-20 19:00:00|5.35|3.55|5.34|3.54|5.35|3.55|5.33|3.53|0
1724180700000|2024-08-20 19:05:00|5.33|3.53|5.34|3.54|5.35|3.55|5.33|3.53|0
1724181000000|2024-08-20 19:10:00|5.35|3.55|5.35|3.55|5.35|3.55|5.34|3.54|0
1724181300000|2024-08-20 19:15:00|5.34|3.54|5.35|3.55|5.36|3.56|5.34|3.54|0
1724181600000|2024-08-20 19:20:00|5.34|3.54|5.35|3.55|5.36|3.56|5.34|3.54|0
1724181900000|2024-08-20 19:25:00|5.36|3.56|5.36|3.56|5.36|3.56|5.35|3.55|0
1724182200000|2024-08-20 19:30:00|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1724182500000|2024-08-20 19:35:00|5.36|3.56|5.36|3.56|5.37|3.57|5.35|3.55|0
1724182800000|2024-08-20 19:40:00|5.35|3.55|5.38|3.58|5.38|3.58|5.35|3.55|0
1724183100000|2024-08-20 19:45:00|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1724183400000|2024-08-20 19:50:00|5.33|3.53|5.37|3.57|5.37|3.57|5.33|3.53|0
1724183700000|2024-08-20 19:55:00|5.36|3.56|5.38|3.58|5.38|3.58|5.36|3.56|0
1724184000000|2024-08-20 20:00:00|5.37|3.57|5.35|3.55|5.37|3.57|5.35|3.55|0
1724184300000|2024-08-20 20:05:00|5.34|3.54|5.34|3.54|5.36|3.56|5.34|3.54|0
1724184600000|2024-08-20 20:10:00|5.35|3.55|5.33|3.53|5.35|3.55|5.33|3.53|0
1724184900000|2024-08-20 20:15:00|5.43|3.43|5.43|3.43|5.44|3.44|5.43|3.43|0
1724185200000|2024-08-20 20:20:00|5.44|3.44|5.44|3.44|5.44|3.44|5.43|3.43|0
1724185800000|2024-08-20 20:30:00|5.45|3.45|5.45|3.45|5.45|3.45|5.44|3.44|0
1724186100000|2024-08-20 20:35:00|5.44|3.44|5.44|3.44|5.45|3.45|5.44|3.44|0
1724186400000|2024-08-20 20:40:00|5.45|3.45|5.44|3.44|5.45|3.45|5.44|3.44|0
1724186700000|2024-08-20 20:45:00|5.45|3.45|5.45|3.45|5.45|3.45|5.44|3.44|0
1724187000000|2024-08-20 20:50:00|5.46|3.46|5.46|3.46|5.46|3.46|5.45|3.45|0
1724191200000|2024-08-20 22:00:00|5.47|3.47|5.46|3.46|5.47|3.47|5.45|3.45|0
1724191500000|2024-08-20 22:05:00|5.45|3.45|5.46|3.46|5.46|3.46|5.45|3.45|0
1724191800000|2024-08-20 22:10:00|5.45|3.45|5.47|3.47|5.47|3.47|5.45|3.45|0
1724192100000|2024-08-20 22:15:00|5.46|3.46|5.45|3.45|5.46|3.46|5.45|3.45|0
1724192700000|2024-08-20 22:25:00|5.46|3.46|5.46|3.46|5.46|3.46|5.46|3.46|0
1724193000000|2024-08-20 22:30:00|5.45|3.45|5.44|3.44|5.45|3.45|5.44|3.44|0
1724193300000|2024-08-20 22:35:00|5.45|3.45|5.45|3.45|5.45|3.45|5.44|3.44|0
1724193600000|2024-08-20 22:40:00|5.44|3.44|5.45|3.45|5.45|3.45|5.44|3.44|0
1724194200000|2024-08-20 22:50:00|5.46|3.46|5.46|3.46|5.46|3.46|5.45|3.45|0
1724194500000|2024-08-20 22:55:00|5.45|3.45|5.45|3.45|5.46|3.46|5.45|3.45|0
1724195100000|2024-08-20 23:05:00|5.46|3.46|5.45|3.45|5.46|3.46|5.45|3.45|0
1724195400000|2024-08-20 23:10:00|5.46|3.46|5.45|3.45|5.46|3.46|5.45|3.45|0
1724196000000|2024-08-20 23:20:00|5.46|3.46|5.45|3.45|5.46|3.46|5.45|3.45|0
1724196300000|2024-08-20 23:25:00|5.46|3.46|5.45|3.45|5.46|3.46|5.45|3.45|0
1724196600000|2024-08-20 23:30:00|5.44|3.44|5.44|3.44|5.44|3.44|5.44|3.44|0
1724196900000|2024-08-20 23:35:00|5.45|3.45|5.44|3.44|5.45|3.45|5.44|3.44|0
1724197500000|2024-08-20 23:45:00|5.45|3.45|5.45|3.45|5.45|3.45|5.44|3.44|0
1724197800000|2024-08-20 23:50:00|5.44|3.44|5.45|3.45|5.45|3.45|5.44|3.44|0
1724198400000|2024-08-21 00:00:00|5.44|3.44|5.44|3.44|5.44|3.44|5.43|3.43|0
1724198700000|2024-08-21 00:05:00|5.43|3.43|5.42|3.42|5.44|3.44|5.42|3.42|0
1724199000000|2024-08-21 00:10:00|5.43|3.43|5.42|3.42|5.43|3.43|5.42|3.42|0
1724199300000|2024-08-21 00:15:00|5.32|3.52|5.31|3.51|5.32|3.52|5.31|3.51|0
1724199600000|2024-08-21 00:20:00|5.3|3.5|5.32|3.52|5.32|3.52|5.3|3.5|0
1724199900000|2024-08-21 00:25:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1724200200000|2024-08-21 00:30:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1724200500000|2024-08-21 00:35:00|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1724201100000|2024-08-21 00:45:00|5.3|3.5|5.3|3.5|5.3|3.5|5.29|3.49|0
1724201700000|2024-08-21 00:55:00|5.4|3.6|5.42|3.62|5.43|3.63|5.4|3.6|0
1724202000000|2024-08-21 01:00:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1724202300000|2024-08-21 01:05:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1724202600000|2024-08-21 01:10:00|5.43|3.63|5.42|3.62|5.44|3.64|5.42|3.62|0
1724202900000|2024-08-21 01:15:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1724203200000|2024-08-21 01:20:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1724203500000|2024-08-21 01:25:00|5.42|3.62|5.43|3.63|5.43|3.63|5.42|3.62|0
1724203800000|2024-08-21 01:30:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1724204100000|2024-08-21 01:35:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1724204400000|2024-08-21 01:40:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1724204700000|2024-08-21 01:45:00|5.43|3.63|5.44|3.64|5.44|3.64|5.43|3.63|0
1724205000000|2024-08-21 01:50:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1724205300000|2024-08-21 01:55:00|5.44|3.64|5.44|3.64|5.44|3.64|5.44|3.64|0
1724205600000|2024-08-21 02:00:00|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1724205900000|2024-08-21 02:05:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1724206200000|2024-08-21 02:10:00|5.45|3.65|5.44|3.64|5.45|3.65|5.44|3.64|0
1724206500000|2024-08-21 02:15:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1724207100000|2024-08-21 02:25:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1724207400000|2024-08-21 02:30:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1724207700000|2024-08-21 02:35:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1724208000000|2024-08-21 02:40:00|5.44|3.64|5.43|3.63|5.44|3.64|5.43|3.63|0
1724208300000|2024-08-21 02:45:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1724209500000|2024-08-21 03:05:00|5.41|3.61|5.42|3.62|5.42|3.62|5.41|3.61|0
1724209800000|2024-08-21 03:10:00|5.41|3.61|5.41|3.61|5.42|3.62|5.4|3.6|0
1724210100000|2024-08-21 03:15:00|5.4|3.6|5.4|3.6|5.41|3.61|5.4|3.6|0
1724210400000|2024-08-21 03:20:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1724211000000|2024-08-21 03:30:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1724211300000|2024-08-21 03:35:00|5.4|3.6|5.39|3.59|5.4|3.6|5.39|3.59|0
1724211600000|2024-08-21 03:40:00|5.4|3.6|5.4|3.6|5.4|3.6|5.4|3.6|0
1724212500000|2024-08-21 03:55:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1724212800000|2024-08-21 04:00:00|5.41|3.61|5.4|3.6|5.41|3.61|5.4|3.6|0
1724213700000|2024-08-21 04:15:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1724214000000|2024-08-21 04:20:00|5.4|3.6|5.4|3.6|5.4|3.6|5.39|3.59|0
1724214900000|2024-08-21 04:35:00|5.39|3.59|5.4|3.6|5.4|3.6|5.39|3.59|0
1724215200000|2024-08-21 04:40:00|5.39|3.59|5.39|3.59|5.39|3.59|5.39|3.59|0
1724215800000|2024-08-21 04:50:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1724216400000|2024-08-21 05:00:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1724216700000|2024-08-21 05:05:00|5.38|3.58|5.38|3.58|5.39|3.59|5.37|3.57|0
1724217000000|2024-08-21 05:10:00|5.39|3.59|5.37|3.57|5.39|3.59|5.37|3.57|0
1724217300000|2024-08-21 05:15:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1724217900000|2024-08-21 05:25:00|5.37|3.57|5.37|3.57|5.38|3.58|5.37|3.57|0
1724218200000|2024-08-21 05:30:00|5.38|3.58|5.38|3.58|5.38|3.58|5.38|3.58|0
1724218500000|2024-08-21 05:35:00|5.39|3.59|5.38|3.58|5.39|3.59|5.38|3.58|0
1724218800000|2024-08-21 05:40:00|5.39|3.59|5.62|3.82|5.62|3.82|5.38|3.58|0
1724219100000|2024-08-21 05:45:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1724219400000|2024-08-21 05:50:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1724219700000|2024-08-21 05:55:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1724220000000|2024-08-21 06:00:00|5.63|3.83|5.63|3.83|5.63|3.83|5.62|3.82|0
1724220300000|2024-08-21 06:05:00|5.62|3.82|5.62|3.82|5.63|3.83|5.62|3.82|0
1724220900000|2024-08-21 06:15:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1724221200000|2024-08-21 06:20:00|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1724221500000|2024-08-21 06:25:00|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1724221800000|2024-08-21 06:30:00|5.63|3.83|5.63|3.83|5.63|3.83|5.62|3.82|0
1724222100000|2024-08-21 06:35:00|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1724223300000|2024-08-21 06:55:00|5.64|3.84|5.63|3.83|5.64|3.84|5.62|3.82|0
1724223600000|2024-08-21 07:00:00|5.64|3.84|5.62|3.82|5.64|3.84|5.62|3.82|0
1724223900000|2024-08-21 07:05:00|5.63|3.83|5.64|3.84|5.64|3.84|5.63|3.83|0
1724224200000|2024-08-21 07:10:00|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1724224500000|2024-08-21 07:15:00|5.64|3.84|5.63|3.83|5.64|3.84|5.62|3.82|0
1724224800000|2024-08-21 07:20:00|5.62|3.82|5.62|3.82|5.63|3.83|5.62|3.82|0
1724225100000|2024-08-21 07:25:00|5.63|3.83|5.62|3.82|5.63|3.83|5.61|3.81|0
1724225400000|2024-08-21 07:30:00|5.61|3.81|5.62|3.82|5.62|3.82|5.61|3.81|0
1724225700000|2024-08-21 07:35:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1724226000000|2024-08-21 07:40:00|5.61|3.81|5.61|3.81|5.62|3.82|5.61|3.81|0
1724226300000|2024-08-21 07:45:00|5.62|3.82|5.62|3.82|5.63|3.83|5.61|3.81|0
1724226600000|2024-08-21 07:50:00|5.61|3.81|5.61|3.81|5.61|3.81|5.61|3.81|0
1724226900000|2024-08-21 07:55:00|5.62|3.82|5.63|3.83|5.63|3.83|5.62|3.82|0
1724227200000|2024-08-21 08:00:00|5.62|3.82|5.63|3.83|5.64|3.84|5.62|3.82|0
1724227500000|2024-08-21 08:05:00|5.64|3.84|5.64|3.84|5.65|3.85|5.63|3.83|0
1724227800000|2024-08-21 08:10:00|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1724228100000|2024-08-21 08:15:00|5.62|3.82|5.62|3.82|5.62|3.82|5.61|3.81|0
1724228400000|2024-08-21 08:20:00|5.61|3.81|5.64|3.84|5.64|3.84|5.61|3.81|0
1724228700000|2024-08-21 08:25:00|5.65|3.85|5.64|3.84|5.65|3.85|5.64|3.84|0
1724229000000|2024-08-21 08:30:00|5.65|3.85|5.65|3.85|5.65|3.85|5.64|3.84|0
1724229300000|2024-08-21 08:35:00|5.64|3.84|5.64|3.84|5.64|3.84|5.63|3.83|0
1724229600000|2024-08-21 08:40:00|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1724229900000|2024-08-21 08:45:00|5.62|3.82|5.63|3.83|5.64|3.84|5.62|3.82|0
1724230200000|2024-08-21 08:50:00|5.64|3.84|5.64|3.84|5.64|3.84|5.64|3.84|0
1724230500000|2024-08-21 08:55:00|5.63|3.83|5.64|3.84|5.65|3.85|5.63|3.83|0
1724230800000|2024-08-21 09:00:00|5.65|3.85|5.59|3.79|5.65|3.85|5.59|3.79|0
1724231100000|2024-08-21 09:05:00|5.58|3.78|5.57|3.77|5.59|3.79|5.57|3.77|0
1724231400000|2024-08-21 09:10:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1724231700000|2024-08-21 09:15:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1724232000000|2024-08-21 09:20:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724232300000|2024-08-21 09:25:00|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1724232600000|2024-08-21 09:30:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1724232900000|2024-08-21 09:35:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724233200000|2024-08-21 09:40:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1724233500000|2024-08-21 09:45:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1724233800000|2024-08-21 09:50:00|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1724234100000|2024-08-21 09:55:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1724234400000|2024-08-21 10:00:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1724235000000|2024-08-21 10:10:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1724235600000|2024-08-21 10:20:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724235900000|2024-08-21 10:25:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1724236200000|2024-08-21 10:30:00|5.55|3.75|5.59|3.79|5.6|3.8|5.54|3.74|0
1724236800000|2024-08-21 10:40:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1724237100000|2024-08-21 10:45:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1724237400000|2024-08-21 10:50:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1724237700000|2024-08-21 10:55:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724238000000|2024-08-21 11:00:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724238300000|2024-08-21 11:05:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724238600000|2024-08-21 11:10:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724238900000|2024-08-21 11:15:00|5.56|3.76|5.56|3.76|5.57|3.77|5.55|3.75|0
1724239200000|2024-08-21 11:20:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1724239500000|2024-08-21 11:25:00|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1724239800000|2024-08-21 11:30:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1724240100000|2024-08-21 11:35:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1724240400000|2024-08-21 11:40:00|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1724240700000|2024-08-21 11:45:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1724241000000|2024-08-21 11:50:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1724241300000|2024-08-21 11:55:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1724241600000|2024-08-21 12:00:00|5.57|3.77|5.57|3.77|5.58|3.78|5.56|3.76|0
1724241900000|2024-08-21 12:05:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1724242200000|2024-08-21 12:10:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1724242500000|2024-08-21 12:15:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1724242800000|2024-08-21 12:20:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1724243100000|2024-08-21 12:25:00|5.54|3.74|5.53|3.73|5.55|3.75|5.53|3.73|0
1724243400000|2024-08-21 12:30:00|5.54|3.74|5.54|3.74|5.54|3.74|5.54|3.74|0
1724243700000|2024-08-21 12:35:00|5.53|3.73|5.55|3.75|5.55|3.75|5.53|3.73|0
1724244000000|2024-08-21 12:40:00|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1724244300000|2024-08-21 12:45:00|5.53|3.73|5.54|3.74|5.55|3.75|5.53|3.73|0
1724244600000|2024-08-21 12:50:00|5.55|3.75|5.55|3.75|5.55|3.75|5.54|3.74|0
1724244900000|2024-08-21 12:55:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724245200000|2024-08-21 13:00:00|5.56|3.76|5.54|3.74|5.56|3.76|5.54|3.74|0
1724245500000|2024-08-21 13:05:00|5.55|3.75|5.6|3.8|5.6|3.8|5.53|3.73|0
1724245800000|2024-08-21 13:10:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1724246100000|2024-08-21 13:15:00|5.59|3.79|5.61|3.81|5.61|3.81|5.59|3.79|0
1724246400000|2024-08-21 13:20:00|5.6|3.8|5.59|3.79|5.6|3.8|5.59|3.79|0
1724246700000|2024-08-21 13:25:00|5.6|3.8|5.6|3.8|5.6|3.8|5.59|3.79|0
1724247000000|2024-08-21 13:30:00|5.59|3.79|5.61|3.81|5.62|3.82|5.59|3.79|0
1724247300000|2024-08-21 13:35:00|5.62|3.82|5.62|3.82|5.63|3.83|5.59|3.79|0
1724247600000|2024-08-21 13:40:00|5.61|3.81|5.61|3.81|5.64|3.84|5.6|3.8|0
1724247900000|2024-08-21 13:45:00|5.62|3.82|5.62|3.82|5.62|3.82|5.59|3.79|0
1724248200000|2024-08-21 13:50:00|5.61|3.81|5.61|3.81|5.62|3.82|5.6|3.8|0
1724248500000|2024-08-21 13:55:00|5.6|3.8|5.58|3.78|5.6|3.8|5.58|3.78|0
1724248800000|2024-08-21 14:00:00|5.59|3.79|5.64|3.84|5.64|3.84|5.55|3.75|0
1724249100000|2024-08-21 14:05:00|5.65|3.85|5.65|3.85|5.66|3.86|5.63|3.83|0
1724249400000|2024-08-21 14:10:00|5.64|3.84|5.71|3.91|5.72|3.92|5.63|3.83|0
1724249700000|2024-08-21 14:15:00|5.72|3.92|5.65|3.85|5.74|3.94|5.65|3.85|0
1724250000000|2024-08-21 14:20:00|5.66|3.86|5.65|3.85|5.66|3.86|5.64|3.84|0
1724250300000|2024-08-21 14:25:00|5.66|3.86|5.66|3.86|5.67|3.87|5.63|3.83|0
1724250600000|2024-08-21 14:30:00|5.65|3.85|5.65|3.85|5.7|3.9|5.64|3.84|0
1724250900000|2024-08-21 14:35:00|5.64|3.84|5.57|3.77|5.66|3.86|5.56|3.76|0
1724251200000|2024-08-21 14:40:00|5.56|3.76|5.53|3.73|5.56|3.76|5.51|3.71|0
1724251500000|2024-08-21 14:45:00|5.52|3.72|5.71|3.91|5.71|3.91|5.52|3.72|0
1724251800000|2024-08-21 14:50:00|5.7|3.9|5.73|3.93|5.8|4|5.6|3.8|0
1724252100000|2024-08-21 14:55:00|5.72|3.92|5.69|3.89|5.74|3.94|5.67|3.87|0
1724252400000|2024-08-21 15:00:00|5.7|3.9|5.69|3.89|5.74|3.94|5.68|3.88|0
1724252700000|2024-08-21 15:05:00|5.68|3.88|5.67|3.87|5.68|3.88|5.65|3.85|0
1724253000000|2024-08-21 15:10:00|5.66|3.86|5.68|3.88|5.69|3.89|5.62|3.82|0
1724253300000|2024-08-21 15:15:00|5.67|3.87|5.69|3.89|5.69|3.89|5.67|3.87|0
1724253600000|2024-08-21 15:20:00|5.68|3.88|5.7|3.9|5.7|3.9|5.68|3.88|0
1724253900000|2024-08-21 15:25:00|5.69|3.89|5.69|3.89|5.7|3.9|5.68|3.88|0
1724254200000|2024-08-21 15:30:00|5.7|3.9|5.71|3.91|5.72|3.92|5.69|3.89|0
1724254500000|2024-08-21 15:35:00|5.72|3.92|5.7|3.9|5.72|3.92|5.68|3.88|0
1724254800000|2024-08-21 15:40:00|5.69|3.89|5.7|3.9|5.72|3.92|5.69|3.89|0
1724255100000|2024-08-21 15:45:00|5.69|3.89|5.75|3.95|5.75|3.95|5.68|3.88|0
1724255400000|2024-08-21 15:50:00|5.76|3.96|5.76|3.96|5.78|3.98|5.74|3.94|0
1724255700000|2024-08-21 15:55:00|5.77|3.97|5.77|3.97|5.79|3.99|5.76|3.96|0
1724256000000|2024-08-21 16:00:00|5.78|3.98|5.82|4.02|5.84|4.04|5.78|3.98|0
1724256300000|2024-08-21 16:05:00|5.81|4.01|5.78|3.98|5.91|4.11|5.72|3.92|0
1724256600000|2024-08-21 16:10:00|5.77|3.97|5.76|3.96|5.78|3.98|5.75|3.95|0
1724256900000|2024-08-21 16:15:00|5.77|3.97|5.74|3.94|5.77|3.97|5.74|3.94|0
1724257200000|2024-08-21 16:20:00|5.73|3.93|5.71|3.91|5.74|3.94|5.71|3.91|0
1724257500000|2024-08-21 16:25:00|5.72|3.92|5.71|3.91|5.72|3.92|5.71|3.91|0
1724257800000|2024-08-21 16:30:00|5.7|3.9|5.69|3.89|5.72|3.92|5.69|3.89|0
1724258100000|2024-08-21 16:35:00|5.81|4.01|5.71|3.91|5.81|4.01|5.71|3.91|0
1724258400000|2024-08-21 16:40:00|5.72|3.92|5.7|3.9|5.72|3.92|5.7|3.9|0
1724258700000|2024-08-21 16:45:00|5.69|3.89|5.7|3.9|5.7|3.9|5.69|3.89|0
1724259000000|2024-08-21 16:50:00|5.69|3.89|5.69|3.89|5.71|3.91|5.69|3.89|0
1724259300000|2024-08-21 16:55:00|5.7|3.9|5.68|3.88|5.7|3.9|5.67|3.87|0
1724259600000|2024-08-21 17:00:00|5.67|3.87|5.66|3.86|5.69|3.89|5.66|3.86|0
1724259900000|2024-08-21 17:05:00|5.67|3.87|5.68|3.88|5.68|3.88|5.67|3.87|0
1724260200000|2024-08-21 17:10:00|5.69|3.89|5.68|3.88|5.69|3.89|5.67|3.87|0
1724260500000|2024-08-21 17:15:00|5.67|3.87|5.68|3.88|5.69|3.89|5.67|3.87|0
1724260800000|2024-08-21 17:20:00|5.67|3.87|5.68|3.88|5.69|3.89|5.67|3.87|0
1724261100000|2024-08-21 17:25:00|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1724261400000|2024-08-21 17:30:00|5.67|3.87|5.67|3.87|5.68|3.88|5.66|3.86|0
1724261700000|2024-08-21 17:35:00|5.68|3.88|5.67|3.87|5.69|3.89|5.67|3.87|0
1724262000000|2024-08-21 17:40:00|5.68|3.88|5.68|3.88|5.69|3.89|5.68|3.88|0
1724262300000|2024-08-21 17:45:00|5.67|3.87|5.66|3.86|5.68|3.88|5.66|3.86|0
1724262600000|2024-08-21 17:50:00|5.65|3.85|5.65|3.85|5.66|3.86|5.65|3.85|0
1724262900000|2024-08-21 17:55:00|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1724263200000|2024-08-21 18:00:00|5.64|3.84|5.64|3.84|5.66|3.86|5.6|3.8|0
1724263500000|2024-08-21 18:05:00|5.63|3.83|5.65|3.85|5.67|3.87|5.62|3.82|0
1724263800000|2024-08-21 18:10:00|5.64|3.84|5.64|3.84|5.65|3.85|5.62|3.82|0
1724264100000|2024-08-21 18:15:00|5.65|3.85|5.63|3.83|5.65|3.85|5.62|3.82|0
1724264400000|2024-08-21 18:20:00|5.64|3.84|5.71|3.91|5.76|3.96|5.63|3.83|0
1724264700000|2024-08-21 18:25:00|5.7|3.9|5.68|3.88|5.71|3.91|5.68|3.88|0
1724265000000|2024-08-21 18:30:00|5.67|3.87|5.66|3.86|5.67|3.87|5.64|3.84|0
1724265300000|2024-08-21 18:35:00|5.67|3.87|5.71|3.91|5.73|3.93|5.67|3.87|0
1724265600000|2024-08-21 18:40:00|5.72|3.92|5.72|3.92|5.73|3.93|5.71|3.91|0
1724265900000|2024-08-21 18:45:00|5.71|3.91|5.71|3.91|5.74|3.94|5.71|3.91|0
1724266200000|2024-08-21 18:50:00|5.72|3.92|5.7|3.9|5.72|3.92|5.69|3.89|0
1724266500000|2024-08-21 18:55:00|5.69|3.89|5.71|3.91|5.72|3.92|5.69|3.89|0
1724266800000|2024-08-21 19:00:00|5.7|3.9|5.74|3.94|5.75|3.95|5.7|3.9|0
1724267100000|2024-08-21 19:05:00|5.73|3.93|5.76|3.96|5.78|3.98|5.73|3.93|0
1724267400000|2024-08-21 19:10:00|5.75|3.95|5.75|3.95|5.76|3.96|5.74|3.94|0
1724267700000|2024-08-21 19:15:00|5.76|3.96|5.62|3.82|5.77|3.97|5.61|3.81|0
1724268000000|2024-08-21 19:20:00|5.64|3.84|5.63|3.83|5.66|3.86|5.63|3.83|0
1724268300000|2024-08-21 19:25:00|5.64|3.84|5.6|3.8|5.64|3.84|5.6|3.8|0
1724268600000|2024-08-21 19:30:00|5.61|3.81|5.61|3.81|5.63|3.83|5.61|3.81|0
1724268900000|2024-08-21 19:35:00|5.6|3.8|5.6|3.8|5.62|3.82|5.6|3.8|0
1724269200000|2024-08-21 19:40:00|5.61|3.81|5.61|3.81|5.62|3.82|5.6|3.8|0
1724269500000|2024-08-21 19:45:00|5.62|3.82|5.59|3.79|5.62|3.82|5.59|3.79|0
1724269800000|2024-08-21 19:50:00|5.58|3.78|5.56|3.76|5.59|3.79|5.55|3.75|0
1724270100000|2024-08-21 19:55:00|5.54|3.74|5.55|3.75|5.56|3.76|5.54|3.74|0
1724270400000|2024-08-21 20:00:00|5.56|3.76|5.55|3.75|5.57|3.77|5.53|3.73|0
1724270700000|2024-08-21 20:05:00|5.56|3.76|5.57|3.77|5.57|3.77|5.55|3.75|0
1724271000000|2024-08-21 20:10:00|5.58|3.78|5.56|3.76|5.59|3.79|5.55|3.75|0
1724271300000|2024-08-21 20:15:00|5.66|3.66|5.66|3.66|5.67|3.67|5.65|3.65|0
1724271600000|2024-08-21 20:20:00|5.65|3.65|5.65|3.65|5.66|3.66|5.65|3.65|0
1724271900000|2024-08-21 20:25:00|5.66|3.66|5.66|3.66|5.66|3.66|5.65|3.65|0
1724272200000|2024-08-21 20:30:00|5.65|3.65|5.65|3.65|5.65|3.65|5.65|3.65|0
1724272500000|2024-08-21 20:35:00|5.66|3.66|5.65|3.65|5.66|3.66|5.65|3.65|0
1724273100000|2024-08-21 20:45:00|5.66|3.66|5.66|3.66|5.66|3.66|5.65|3.65|0
1724273400000|2024-08-21 20:50:00|5.65|3.65|5.65|3.65|5.65|3.65|5.65|3.65|0
1724273700000|2024-08-21 20:55:00|5.64|3.64|5.65|3.65|5.65|3.65|5.64|3.64|0
1724274000000|2024-08-21 21:00:00|5.64|3.64|5.64|3.64|5.65|3.65|5.64|3.64|0
1724274300000|2024-08-21 21:05:00|5.65|3.65|5.64|3.64|5.65|3.65|5.64|3.64|0
1724274900000|2024-08-21 21:15:00|5.65|3.65|5.65|3.65|5.65|3.65|5.65|3.65|0
1724275200000|2024-08-21 21:20:00|5.64|3.64|5.64|3.64|5.65|3.65|5.64|3.64|0
1724277600000|2024-08-21 22:00:00|5.63|3.63|5.64|3.64|5.64|3.64|5.63|3.63|0
1724277900000|2024-08-21 22:05:00|5.65|3.65|5.63|3.63|5.65|3.65|5.63|3.63|0
1724278200000|2024-08-21 22:10:00|5.62|3.62|5.62|3.62|5.62|3.62|5.62|3.62|0
1724278500000|2024-08-21 22:15:00|5.61|3.61|5.62|3.62|5.62|3.62|5.61|3.61|0
1724278800000|2024-08-21 22:20:00|5.61|3.61|5.62|3.62|5.62|3.62|5.61|3.61|0
1724279100000|2024-08-21 22:25:00|5.61|3.61|5.61|3.61|5.61|3.61|5.61|3.61|0
1724279400000|2024-08-21 22:30:00|5.6|3.6|5.61|3.61|5.61|3.61|5.6|3.6|0
1724280300000|2024-08-21 22:45:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1724280600000|2024-08-21 22:50:00|5.6|3.6|5.6|3.6|5.61|3.61|5.6|3.6|0
1724280900000|2024-08-21 22:55:00|5.61|3.61|5.61|3.61|5.62|3.62|5.61|3.61|0
1724281200000|2024-08-21 23:00:00|5.62|3.62|5.62|3.62|5.62|3.62|5.62|3.62|0
1724281500000|2024-08-21 23:05:00|5.63|3.63|5.62|3.62|5.63|3.63|5.62|3.62|0
1724283300000|2024-08-21 23:35:00|5.61|3.61|5.61|3.61|5.61|3.61|5.61|3.61|0
1724283600000|2024-08-21 23:40:00|5.62|3.62|5.61|3.61|5.62|3.62|5.61|3.61|0
1724283900000|2024-08-21 23:45:00|5.6|3.6|5.6|3.6|5.61|3.61|5.6|3.6|0
1724284500000|2024-08-21 23:55:00|5.61|3.61|5.6|3.6|5.61|3.61|5.6|3.6|0
1724284800000|2024-08-22 00:00:00|5.61|3.61|5.6|3.6|5.61|3.61|5.6|3.6|0
1724285400000|2024-08-22 00:10:00|5.59|3.59|5.59|3.59|5.6|3.6|5.59|3.59|0
1724285700000|2024-08-22 00:15:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1724286000000|2024-08-22 00:20:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724286300000|2024-08-22 00:25:00|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1724286900000|2024-08-22 00:35:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1724287200000|2024-08-22 00:40:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1724287500000|2024-08-22 00:45:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1724287800000|2024-08-22 00:50:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724288100000|2024-08-22 00:55:00|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1724289300000|2024-08-22 01:15:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1724289600000|2024-08-22 01:20:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1724290200000|2024-08-22 01:30:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1724290500000|2024-08-22 01:35:00|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1724291100000|2024-08-22 01:45:00|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1724292000000|2024-08-22 02:00:00|5.51|3.71|5.51|3.71|5.51|3.71|5.5|3.7|0
1724292300000|2024-08-22 02:05:00|5.52|3.72|5.51|3.71|5.52|3.72|5.51|3.71|0
1724292600000|2024-08-22 02:10:00|5.52|3.72|5.52|3.72|5.52|3.72|5.51|3.71|0
1724292900000|2024-08-22 02:15:00|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1724293200000|2024-08-22 02:20:00|5.55|3.75|5.54|3.74|5.55|3.75|5.54|3.74|0
1724293500000|2024-08-22 02:25:00|5.55|3.75|5.55|3.75|5.55|3.75|5.54|3.74|0
1724293800000|2024-08-22 02:30:00|5.56|3.76|5.54|3.74|5.56|3.76|5.54|3.74|0
1724294100000|2024-08-22 02:35:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1724294400000|2024-08-22 02:40:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724294700000|2024-08-22 02:45:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724295000000|2024-08-22 02:50:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1724295300000|2024-08-22 02:55:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1724295600000|2024-08-22 03:00:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724295900000|2024-08-22 03:05:00|5.56|3.76|5.57|3.77|5.58|3.78|5.56|3.76|0
1724296500000|2024-08-22 03:15:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724297400000|2024-08-22 03:30:00|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1724297700000|2024-08-22 03:35:00|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1724298000000|2024-08-22 03:40:00|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1724299200000|2024-08-22 04:00:00|5.55|3.75|5.55|3.75|5.55|3.75|5.55|3.75|0
1724299800000|2024-08-22 04:10:00|5.54|3.74|5.55|3.75|5.55|3.75|5.54|3.74|0
1724300400000|2024-08-22 04:20:00|5.56|3.76|5.56|3.76|5.56|3.76|5.56|3.76|0
1724300700000|2024-08-22 04:25:00|5.55|3.75|5.56|3.76|5.56|3.76|5.55|3.75|0
1724301000000|2024-08-22 04:30:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1724301600000|2024-08-22 04:40:00|5.54|3.74|5.53|3.73|5.55|3.75|5.53|3.73|0
1724301900000|2024-08-22 04:45:00|5.54|3.74|5.54|3.74|5.54|3.74|5.53|3.73|0
1724302500000|2024-08-22 04:55:00|5.53|3.73|5.53|3.73|5.53|3.73|5.53|3.73|0
1724303400000|2024-08-22 05:10:00|5.54|3.74|5.53|3.73|5.54|3.74|5.52|3.72|0
1724303700000|2024-08-22 05:15:00|5.52|3.72|5.53|3.73|5.53|3.73|5.52|3.72|0
1724304000000|2024-08-22 05:20:00|5.52|3.72|5.52|3.72|5.53|3.73|5.52|3.72|0
1724304900000|2024-08-22 05:35:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1724305200000|2024-08-22 05:40:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1724305500000|2024-08-22 05:45:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1724306100000|2024-08-22 05:55:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1724306400000|2024-08-22 06:00:00|5.51|3.71|5.51|3.71|5.52|3.72|5.51|3.71|0
1724307000000|2024-08-22 06:10:00|5.5|3.7|5.5|3.7|5.5|3.7|5.5|3.7|0
1724307300000|2024-08-22 06:15:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1724307600000|2024-08-22 06:20:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1724307900000|2024-08-22 06:25:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1724308200000|2024-08-22 06:30:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724308500000|2024-08-22 06:35:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724308800000|2024-08-22 06:40:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724309100000|2024-08-22 06:45:00|5.5|3.7|5.49|3.69|5.5|3.7|5.48|3.68|0
1724309400000|2024-08-22 06:50:00|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1724310000000|2024-08-22 07:00:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1724310300000|2024-08-22 07:05:00|5.59|3.79|5.53|3.73|5.59|3.79|5.52|3.72|0
1724310900000|2024-08-22 07:15:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1724311200000|2024-08-22 07:20:00|5.51|3.71|5.52|3.72|5.53|3.73|5.51|3.71|0
1724311500000|2024-08-22 07:25:00|5.53|3.73|5.52|3.72|5.53|3.73|5.52|3.72|0
1724311800000|2024-08-22 07:30:00|5.53|3.73|5.54|3.74|5.54|3.74|5.52|3.72|0
1724312100000|2024-08-22 07:35:00|5.53|3.73|5.54|3.74|5.54|3.74|5.53|3.73|0
1724312400000|2024-08-22 07:40:00|5.53|3.73|5.53|3.73|5.54|3.74|5.53|3.73|0
1724312700000|2024-08-22 07:45:00|5.52|3.72|5.52|3.72|5.53|3.73|5.52|3.72|0
1724313000000|2024-08-22 07:50:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1724313300000|2024-08-22 07:55:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1724313600000|2024-08-22 08:00:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1724313900000|2024-08-22 08:05:00|5.51|3.71|5.53|3.73|5.53|3.73|5.51|3.71|0
1724314200000|2024-08-22 08:10:00|5.52|3.72|5.51|3.71|5.53|3.73|5.51|3.71|0
1724314500000|2024-08-22 08:15:00|5.52|3.72|5.51|3.71|5.52|3.72|5.5|3.7|0
1724314800000|2024-08-22 08:20:00|5.5|3.7|5.51|3.71|5.51|3.71|5.5|3.7|0
1724315400000|2024-08-22 08:30:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1724315700000|2024-08-22 08:35:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1724316000000|2024-08-22 08:40:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1724316300000|2024-08-22 08:45:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1724317200000|2024-08-22 09:00:00|5.49|3.69|5.49|3.69|5.49|3.69|5.49|3.69|0
1724317800000|2024-08-22 09:10:00|5.48|3.68|5.48|3.68|5.49|3.69|5.48|3.68|0
1724318100000|2024-08-22 09:15:00|5.47|3.67|5.47|3.67|5.48|3.68|5.47|3.67|0
1724318400000|2024-08-22 09:20:00|5.48|3.68|5.48|3.68|5.48|3.68|5.48|3.68|0
1724318700000|2024-08-22 09:25:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1724319000000|2024-08-22 09:30:00|5.49|3.69|5.49|3.69|5.49|3.69|5.48|3.68|0
1724319300000|2024-08-22 09:35:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724319600000|2024-08-22 09:40:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724319900000|2024-08-22 09:45:00|5.5|3.7|5.5|3.7|5.5|3.7|5.49|3.69|0
1724320200000|2024-08-22 09:50:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1724320500000|2024-08-22 09:55:00|5.49|3.69|5.5|3.7|5.5|3.7|5.49|3.69|0
1724320800000|2024-08-22 10:00:00|5.49|3.69|5.49|3.69|5.5|3.7|5.49|3.69|0
1724321100000|2024-08-22 10:05:00|5.5|3.7|5.49|3.69|5.5|3.7|5.49|3.69|0
1724321700000|2024-08-22 10:15:00|5.48|3.68|5.47|3.67|5.49|3.69|5.47|3.67|0
1724322000000|2024-08-22 10:20:00|5.48|3.68|5.47|3.67|5.48|3.68|5.47|3.67|0
1724322300000|2024-08-22 10:25:00|5.48|3.68|5.48|3.68|5.48|3.68|5.47|3.67|0
1724322600000|2024-08-22 10:30:00|5.47|3.67|5.46|3.66|5.48|3.68|5.46|3.66|0
1724322900000|2024-08-22 10:35:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1724323200000|2024-08-22 10:40:00|5.47|3.67|5.47|3.67|5.47|3.67|5.46|3.66|0
1724323500000|2024-08-22 10:45:00|5.46|3.66|5.46|3.66|5.46|3.66|5.46|3.66|0
1724324100000|2024-08-22 10:55:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1724324400000|2024-08-22 11:00:00|5.46|3.66|5.45|3.65|5.46|3.66|5.45|3.65|0
1724324700000|2024-08-22 11:05:00|5.44|3.64|5.44|3.64|5.45|3.65|5.44|3.64|0
1724325000000|2024-08-22 11:10:00|5.45|3.65|5.44|3.64|5.45|3.65|5.43|3.63|0
1724325300000|2024-08-22 11:15:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1724325600000|2024-08-22 11:20:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1724325900000|2024-08-22 11:25:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1724326200000|2024-08-22 11:30:00|5.44|3.64|5.44|3.64|5.44|3.64|5.43|3.63|0
1724326500000|2024-08-22 11:35:00|5.45|3.65|5.45|3.65|5.45|3.65|5.44|3.64|0
1724326800000|2024-08-22 11:40:00|5.44|3.64|5.44|3.64|5.45|3.65|5.43|3.63|0
1724327100000|2024-08-22 11:45:00|5.43|3.63|5.43|3.63|5.44|3.64|5.43|3.63|0
1724327400000|2024-08-22 11:50:00|5.42|3.62|5.42|3.62|5.43|3.63|5.42|3.62|0
1724327700000|2024-08-22 11:55:00|5.43|3.63|5.42|3.62|5.43|3.63|5.42|3.62|0
1724328000000|2024-08-22 12:00:00|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1724328300000|2024-08-22 12:05:00|5.4|3.6|5.42|3.62|5.42|3.62|5.4|3.6|0
1724328600000|2024-08-22 12:10:00|5.43|3.63|5.43|3.63|5.43|3.63|5.42|3.62|0
1724328900000|2024-08-22 12:15:00|5.42|3.62|5.44|3.64|5.44|3.64|5.42|3.62|0
1724329200000|2024-08-22 12:20:00|5.43|3.63|5.44|3.64|5.45|3.65|5.43|3.63|0
1724329500000|2024-08-22 12:25:00|5.45|3.65|5.44|3.64|5.45|3.65|5.43|3.63|0
1724329800000|2024-08-22 12:30:00|5.45|3.65|5.44|3.64|5.45|3.65|5.4|3.6|0
1724330100000|2024-08-22 12:35:00|5.43|3.63|5.46|3.66|5.46|3.66|5.43|3.63|0
1724330400000|2024-08-22 12:40:00|5.45|3.65|5.44|3.64|5.46|3.66|5.43|3.63|0
1724330700000|2024-08-22 12:45:00|5.43|3.63|5.43|3.63|5.45|3.65|5.43|3.63|0
1724331000000|2024-08-22 12:50:00|5.42|3.62|5.42|3.62|5.42|3.62|5.42|3.62|0
1724331300000|2024-08-22 12:55:00|5.43|3.63|5.41|3.61|5.43|3.63|5.41|3.61|0
1724331600000|2024-08-22 13:00:00|5.4|3.6|5.39|3.59|5.41|3.61|5.39|3.59|0
1724331900000|2024-08-22 13:05:00|5.4|3.6|5.48|3.68|5.55|3.75|5.4|3.6|0
1724332200000|2024-08-22 13:10:00|5.49|3.69|5.48|3.68|5.49|3.69|5.48|3.68|0
1724332500000|2024-08-22 13:15:00|5.49|3.69|5.47|3.67|5.49|3.69|5.46|3.66|0
1724332800000|2024-08-22 13:20:00|5.46|3.66|5.46|3.66|5.47|3.67|5.46|3.66|0
1724333100000|2024-08-22 13:25:00|5.47|3.67|5.46|3.66|5.47|3.67|5.46|3.66|0
1724333400000|2024-08-22 13:30:00|5.47|3.67|5.54|3.74|5.55|3.75|5.42|3.62|0
1724333700000|2024-08-22 13:35:00|5.55|3.75|5.57|3.77|5.57|3.77|5.54|3.74|0
1724334000000|2024-08-22 13:40:00|5.56|3.76|5.56|3.76|5.57|3.77|5.54|3.74|0
1724334300000|2024-08-22 13:45:00|5.55|3.75|5.6|3.8|5.61|3.81|5.54|3.74|0
1724334600000|2024-08-22 13:50:00|5.61|3.81|5.57|3.77|5.64|3.84|5.57|3.77|0
1724334900000|2024-08-22 13:55:00|5.58|3.78|5.59|3.79|5.6|3.8|5.55|3.75|0
1724335200000|2024-08-22 14:00:00|5.58|3.78|5.6|3.8|5.61|3.81|5.58|3.78|0
1724335500000|2024-08-22 14:05:00|5.59|3.79|5.68|3.88|5.69|3.89|5.59|3.79|0
1724335800000|2024-08-22 14:10:00|5.69|3.89|5.53|3.73|5.72|3.92|5.41|3.61|0
1724336100000|2024-08-22 14:15:00|5.54|3.74|5.62|3.82|5.62|3.82|5.53|3.73|0
1724336400000|2024-08-22 14:20:00|5.61|3.81|5.6|3.8|5.63|3.83|5.59|3.79|0
1724336700000|2024-08-22 14:25:00|5.59|3.79|5.59|3.79|5.61|3.81|5.57|3.77|0
1724337000000|2024-08-22 14:30:00|5.6|3.8|5.62|3.82|5.65|3.85|5.6|3.8|0
1724337300000|2024-08-22 14:35:00|5.61|3.81|5.64|3.84|5.65|3.85|5.58|3.78|0
1724337600000|2024-08-22 14:40:00|5.65|3.85|5.66|3.86|5.66|3.86|5.63|3.83|0
1724337900000|2024-08-22 14:45:00|5.65|3.85|5.63|3.83|5.7|3.9|5.63|3.83|0
1724338200000|2024-08-22 14:50:00|5.62|3.82|5.6|3.8|5.63|3.83|5.59|3.79|0
1724338500000|2024-08-22 14:55:00|5.61|3.81|5.61|3.81|5.62|3.82|5.58|3.78|0
1724338800000|2024-08-22 15:00:00|5.6|3.8|5.58|3.78|5.61|3.81|5.56|3.76|0
1724339100000|2024-08-22 15:05:00|5.57|3.77|5.62|3.82|5.63|3.83|5.56|3.76|0
1724339400000|2024-08-22 15:10:00|5.63|3.83|5.63|3.83|5.64|3.84|5.61|3.81|0
1724339700000|2024-08-22 15:15:00|5.62|3.82|5.68|3.88|5.68|3.88|5.62|3.82|0
1724340000000|2024-08-22 15:20:00|5.69|3.89|5.7|3.9|5.72|3.92|5.69|3.89|0
1724340300000|2024-08-22 15:25:00|5.71|3.91|5.72|3.92|5.78|3.98|5.58|3.78|0
1724340600000|2024-08-22 15:30:00|5.73|3.93|5.73|3.93|5.74|3.94|5.71|3.91|0
1724340900000|2024-08-22 15:35:00|5.72|3.92|5.77|3.97|5.77|3.97|5.71|3.91|0
1724341200000|2024-08-22 15:40:00|5.76|3.96|5.85|4.05|5.85|4.05|5.74|3.94|0
1724341500000|2024-08-22 15:45:00|5.84|4.04|5.84|4.04|5.85|4.05|5.64|3.84|0
1724341800000|2024-08-22 15:50:00|5.83|4.03|5.82|4.02|5.85|4.05|5.81|4.01|0
1724342100000|2024-08-22 15:55:00|5.84|4.04|5.74|3.94|5.84|4.04|5.71|3.91|0
1724342400000|2024-08-22 16:00:00|5.73|3.93|5.69|3.89|5.74|3.94|5.69|3.89|0
1724342700000|2024-08-22 16:05:00|5.7|3.9|5.64|3.84|5.7|3.9|5.64|3.84|0
1724343000000|2024-08-22 16:10:00|5.65|3.85|5.65|3.85|5.66|3.86|5.64|3.84|0
1724343300000|2024-08-22 16:15:00|5.66|3.86|5.63|3.83|5.66|3.86|5.63|3.83|0
1724343600000|2024-08-22 16:20:00|5.62|3.82|5.64|3.84|5.73|3.93|5.62|3.82|0
1724343900000|2024-08-22 16:25:00|5.65|3.85|5.61|3.81|5.65|3.85|5.6|3.8|0
1724344200000|2024-08-22 16:30:00|5.6|3.8|5.6|3.8|5.62|3.82|5.59|3.79|0
1724344500000|2024-08-22 16:35:00|5.59|3.79|5.61|3.81|5.61|3.81|5.59|3.79|0
1724344800000|2024-08-22 16:40:00|5.6|3.8|5.6|3.8|5.61|3.81|5.59|3.79|0
1724345100000|2024-08-22 16:45:00|5.61|3.81|5.65|3.85|5.65|3.85|5.61|3.81|0
1724345400000|2024-08-22 16:50:00|5.64|3.84|5.75|3.95|5.75|3.95|5.64|3.84|0
1724345700000|2024-08-22 16:55:00|5.76|3.96|5.76|3.96|5.79|3.99|5.75|3.95|0
1724346000000|2024-08-22 17:00:00|5.77|3.97|5.72|3.92|5.79|3.99|5.64|3.84|0
1724346300000|2024-08-22 17:05:00|5.73|3.93|5.71|3.91|5.76|3.96|5.71|3.91|0
1724346600000|2024-08-22 17:10:00|5.72|3.92|5.69|3.89|5.72|3.92|5.61|3.81|0
1724346900000|2024-08-22 17:15:00|5.68|3.88|5.65|3.85|5.69|3.89|5.64|3.84|0
1724347200000|2024-08-22 17:20:00|5.64|3.84|5.65|3.85|5.67|3.87|5.64|3.84|0
1724347500000|2024-08-22 17:25:00|5.66|3.86|5.68|3.88|5.68|3.88|5.65|3.85|0
1724347800000|2024-08-22 17:30:00|5.69|3.89|5.75|3.95|5.78|3.98|5.67|3.87|0
1724348100000|2024-08-22 17:35:00|5.74|3.94|5.72|3.92|5.76|3.96|5.7|3.9|0
1724348400000|2024-08-22 17:40:00|5.73|3.93|5.73|3.93|5.75|3.95|5.71|3.91|0
1724348700000|2024-08-22 17:45:00|5.74|3.94|5.79|3.99|5.79|3.99|5.73|3.93|0
1724349000000|2024-08-22 17:50:00|5.78|3.98|5.84|4.04|5.84|4.04|5.76|3.96|0
1724349300000|2024-08-22 17:55:00|5.83|4.03|6.15|3.75|6.16|4.05|5.83|3.48|0
1724349600000|2024-08-22 18:00:00|6.14|3.74|6.15|3.75|6.17|3.77|6.14|3.74|0
1724349900000|2024-08-22 18:05:00|6.16|3.76|6.1|3.7|6.16|3.76|6.1|3.7|0
1724350200000|2024-08-22 18:10:00|6.09|3.69|6.08|3.68|6.12|3.72|6.08|3.68|0
1724350500000|2024-08-22 18:15:00|6.07|3.67|6.03|3.63|6.08|3.68|6.03|3.63|0
1724350800000|2024-08-22 18:20:00|6.16|3.76|6.07|3.67|6.17|3.77|6.06|3.66|0
1724351100000|2024-08-22 18:25:00|6.08|3.68|6.05|3.65|6.09|3.69|6.05|3.65|0
1724351400000|2024-08-22 18:30:00|6.06|3.66|6.07|3.67|6.08|3.68|6.05|3.65|0
1724351700000|2024-08-22 18:35:00|6.06|3.66|6.07|3.67|6.08|3.68|6.06|3.66|0
1724352000000|2024-08-22 18:40:00|6.08|3.68|6.06|3.66|6.08|3.68|6.05|3.65|0
1724352300000|2024-08-22 18:45:00|6.07|3.67|6.07|3.67|6.07|3.67|6.03|3.63|0
1724352600000|2024-08-22 18:50:00|6.08|3.68|6.09|3.69|6.09|3.69|6.06|3.66|0
1724352900000|2024-08-22 18:55:00|6.08|3.68|6.13|3.73|6.13|3.73|6.07|3.67|0
1724353200000|2024-08-22 19:00:00|6.12|3.72|6.04|3.64|6.12|3.72|6.04|3.64|0
1724353500000|2024-08-22 19:05:00|6.05|3.65|6.07|3.67|6.08|3.68|6.05|3.65|0
1724353800000|2024-08-22 19:10:00|6.08|3.68|6.07|3.67|6.09|3.69|6.06|3.66|0
1724354100000|2024-08-22 19:15:00|6.06|3.66|6.08|3.68|6.1|3.7|6.05|3.65|0
1724354400000|2024-08-22 19:20:00|6.09|3.69|6.15|3.75|6.16|3.76|6.08|3.68|0
1724354700000|2024-08-22 19:25:00|6.14|3.74|6.14|3.74|6.15|3.75|6.12|3.72|0
1724355000000|2024-08-22 19:30:00|6.13|3.73|6.14|3.74|6.14|3.74|6.11|3.71|0
1724355300000|2024-08-22 19:35:00|6.13|3.73|6.14|3.74|6.16|3.76|6.12|3.72|0
1724355600000|2024-08-22 19:40:00|6.13|3.73|6.03|3.63|6.16|3.76|6.03|3.63|0
1724355900000|2024-08-22 19:45:00|6.02|3.62|5.98|3.58|6.03|3.63|5.97|3.57|0
1724356200000|2024-08-22 19:50:00|5.97|3.57|6.03|3.63|6.06|3.66|5.96|3.56|0
1724356500000|2024-08-22 19:55:00|6.04|3.64|5.98|3.58|6.07|3.67|5.97|3.57|0
1724356800000|2024-08-22 20:00:00|5.97|3.57|5.96|3.56|6.01|3.61|5.96|3.56|0
1724357100000|2024-08-22 20:05:00|5.97|3.57|5.95|3.55|5.98|3.58|5.95|3.55|0
1724357400000|2024-08-22 20:10:00|5.96|3.56|5.96|3.56|5.96|3.56|5.95|3.55|0
1724357700000|2024-08-22 20:15:00|6.32|3.2|6.31|3.19|6.32|3.2|6.3|3.18|0
1724358000000|2024-08-22 20:20:00|6.32|3.2|6.31|3.19|6.32|3.2|6.3|3.18|0
1724358300000|2024-08-22 20:25:00|6.3|3.18|6.31|3.19|6.31|3.19|6.3|3.18|0
1724358600000|2024-08-22 20:30:00|6.3|3.18|6.3|3.18|6.31|3.19|6.29|3.17|0
1724358900000|2024-08-22 20:35:00|6.29|3.17|5.75|3.75|6.29|3.75|5.73|3.17|0
1724359200000|2024-08-22 20:40:00|5.74|3.74|5.74|3.74|5.74|3.74|5.74|3.74|0
1724359500000|2024-08-22 20:45:00|5.73|3.73|5.73|3.73|5.74|3.74|5.73|3.73|0
1724359800000|2024-08-22 20:50:00|5.74|3.74|5.73|3.73|5.74|3.74|5.72|3.72|0
1724360100000|2024-08-22 20:55:00|5.72|3.72|5.75|3.75|5.75|3.75|5.72|3.72|0
1724360400000|2024-08-22 21:00:00|5.74|3.74|5.74|3.74|5.75|3.75|5.74|3.74|0
1724361000000|2024-08-22 21:10:00|5.73|3.73|5.74|3.74|5.74|3.74|5.73|3.73|0
1724362500000|2024-08-22 21:35:00|5.73|3.73|5.74|3.74|5.74|3.74|5.73|3.73|0
1724362800000|2024-08-22 21:40:00|5.73|3.73|5.74|3.74|5.74|3.74|5.73|3.73|0
1724363100000|2024-08-22 21:45:00|5.73|3.73|5.74|3.74|5.74|3.74|5.73|3.73|0
1724363400000|2024-08-22 21:50:00|5.73|3.73|5.73|3.73|5.73|3.73|5.73|3.73|0
1724364000000|2024-08-22 22:00:00|5.72|3.72|5.72|3.72|5.73|3.73|5.72|3.72|0
1724364300000|2024-08-22 22:05:00|5.73|3.73|5.72|3.72|5.73|3.73|5.71|3.71|0
1724364900000|2024-08-22 22:15:00|5.71|3.71|5.72|3.72|5.72|3.72|5.71|3.71|0
1724365200000|2024-08-22 22:20:00|5.71|3.71|5.71|3.71|5.72|3.72|5.71|3.71|0
1724365500000|2024-08-22 22:25:00|5.72|3.72|5.72|3.72|5.72|3.72|5.71|3.71|0
1724365800000|2024-08-22 22:30:00|5.71|3.71|5.71|3.71|5.71|3.71|5.71|3.71|0
1724366100000|2024-08-22 22:35:00|5.7|3.7|5.7|3.7|5.71|3.71|5.7|3.7|0
1724366400000|2024-08-22 22:40:00|5.71|3.71|5.7|3.7|5.71|3.71|5.7|3.7|0
1724367000000|2024-08-22 22:50:00|5.69|3.69|5.69|3.69|5.69|3.69|5.69|3.69|0
1724367300000|2024-08-22 22:55:00|5.7|3.7|5.7|3.7|5.7|3.7|5.7|3.7|0
1724367600000|2024-08-22 23:00:00|5.69|3.69|5.69|3.69|5.7|3.7|5.69|3.69|0
1724367900000|2024-08-22 23:05:00|5.7|3.7|5.7|3.7|5.7|3.7|5.69|3.69|0
1724368500000|2024-08-22 23:15:00|5.71|3.71|5.7|3.7|5.71|3.71|5.7|3.7|0
1724369100000|2024-08-22 23:25:00|5.71|3.71|5.7|3.7|5.71|3.71|5.7|3.7|0
1724369400000|2024-08-22 23:30:00|5.69|3.69|5.69|3.69|5.69|3.69|5.69|3.69|0
1724369700000|2024-08-22 23:35:00|5.7|3.7|5.7|3.7|5.7|3.7|5.69|3.69|0
1724370000000|2024-08-22 23:40:00|5.71|3.71|5.7|3.7|5.71|3.71|5.7|3.7|0
1724370600000|2024-08-22 23:50:00|5.69|3.69|5.68|3.68|5.7|3.7|5.68|3.68|0
1724370900000|2024-08-22 23:55:00|5.69|3.69|5.68|3.68|5.69|3.69|5.68|3.68|0
1724371200000|2024-08-23 00:00:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1724371500000|2024-08-23 00:05:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1724371800000|2024-08-23 00:10:00|5.67|3.67|5.68|3.68|5.68|3.68|5.67|3.67|0
1724372100000|2024-08-23 00:15:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1724372400000|2024-08-23 00:20:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1724372700000|2024-08-23 00:25:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724373000000|2024-08-23 00:30:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724373300000|2024-08-23 00:35:00|5.56|3.76|5.56|3.76|5.57|3.77|5.56|3.76|0
1724373600000|2024-08-23 00:40:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1724373900000|2024-08-23 00:45:00|5.57|3.77|5.58|3.78|5.58|3.78|5.56|3.76|0
1724374200000|2024-08-23 00:50:00|5.57|3.77|5.58|3.78|5.59|3.79|5.57|3.77|0
1724374500000|2024-08-23 00:55:00|5.59|3.79|5.58|3.78|5.59|3.79|5.58|3.78|0
1724374800000|2024-08-23 01:00:00|5.59|3.79|5.57|3.77|5.59|3.79|5.57|3.77|0
1724375100000|2024-08-23 01:05:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1724375700000|2024-08-23 01:15:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1724376000000|2024-08-23 01:20:00|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1724376300000|2024-08-23 01:25:00|5.57|3.77|5.56|3.76|5.58|3.78|5.56|3.76|0
1724376600000|2024-08-23 01:30:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1724376900000|2024-08-23 01:35:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724377200000|2024-08-23 01:40:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724377500000|2024-08-23 01:45:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724377800000|2024-08-23 01:50:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1724378100000|2024-08-23 01:55:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1724378400000|2024-08-23 02:00:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1724378700000|2024-08-23 02:05:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724379000000|2024-08-23 02:10:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724379300000|2024-08-23 02:15:00|5.56|3.76|5.55|3.75|5.56|3.76|5.55|3.75|0
1724380200000|2024-08-23 02:30:00|5.56|3.76|5.56|3.76|5.56|3.76|5.55|3.75|0
1724380500000|2024-08-23 02:35:00|5.55|3.75|5.55|3.75|5.56|3.76|5.55|3.75|0
1724381100000|2024-08-23 02:45:00|5.54|3.74|5.81|4.01|5.81|4.01|5.54|3.74|0
1724381400000|2024-08-23 02:50:00|5.82|4.02|5.82|4.02|5.82|4.02|5.82|4.02|0
1724381700000|2024-08-23 02:55:00|5.81|4.01|5.81|4.01|5.82|4.02|5.81|4.01|0
1724382900000|2024-08-23 03:15:00|5.8|4|5.8|4|5.8|4|5.8|4|0
1724383200000|2024-08-23 03:20:00|5.81|4.01|5.8|4|5.81|4.01|5.8|4|0
1724383800000|2024-08-23 03:30:00|5.81|4.01|5.81|4.01|5.81|4.01|5.8|4|0
1724384100000|2024-08-23 03:35:00|5.8|4|5.8|4|5.81|4.01|5.8|4|0
1724384400000|2024-08-23 03:40:00|5.79|3.99|5.78|3.98|5.79|3.99|5.77|3.97|0
1724384700000|2024-08-23 03:45:00|5.79|3.99|5.78|3.98|5.79|3.99|5.78|3.98|0
1724385000000|2024-08-23 03:50:00|5.79|3.99|5.79|3.99|5.79|3.99|5.78|3.98|0
1724385600000|2024-08-23 04:00:00|5.78|3.98|5.77|3.97|5.79|3.99|5.77|3.97|0
1724385900000|2024-08-23 04:05:00|5.78|3.98|5.77|3.97|5.78|3.98|5.77|3.97|0
1724386200000|2024-08-23 04:10:00|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1724386500000|2024-08-23 04:15:00|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1724386800000|2024-08-23 04:20:00|5.76|3.96|5.76|3.96|5.76|3.96|5.76|3.96|0
1724387400000|2024-08-23 04:30:00|5.77|3.97|5.76|3.96|5.77|3.97|5.76|3.96|0
1724387700000|2024-08-23 04:35:00|5.77|3.97|5.77|3.97|5.77|3.97|5.77|3.97|0
1724388000000|2024-08-23 04:40:00|5.76|3.96|5.76|3.96|5.77|3.97|5.76|3.96|0
1724388600000|2024-08-23 04:50:00|5.77|3.97|5.77|3.97|5.77|3.97|5.76|3.96|0
1724389200000|2024-08-23 05:00:00|5.76|3.96|5.76|3.96|5.77|3.97|5.76|3.96|0
1724389800000|2024-08-23 05:10:00|5.75|3.95|5.74|3.94|5.76|3.96|5.73|3.93|0
1724390100000|2024-08-23 05:15:00|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1724390700000|2024-08-23 05:25:00|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1724391300000|2024-08-23 05:35:00|5.72|3.92|5.72|3.92|5.73|3.93|5.72|3.92|0
1724391600000|2024-08-23 05:40:00|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1724391900000|2024-08-23 05:45:00|5.74|3.94|5.74|3.94|5.74|3.94|5.74|3.94|0
1724392200000|2024-08-23 05:50:00|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1724392500000|2024-08-23 05:55:00|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1724392800000|2024-08-23 06:00:00|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1724393100000|2024-08-23 06:05:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1724393400000|2024-08-23 06:10:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1724393700000|2024-08-23 06:15:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1724394000000|2024-08-23 06:20:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1724394300000|2024-08-23 06:25:00|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1724394600000|2024-08-23 06:30:00|5.74|3.94|5.73|3.93|5.74|3.94|5.73|3.93|0
1724394900000|2024-08-23 06:35:00|5.72|3.92|5.72|3.92|5.72|3.92|5.72|3.92|0
1724395500000|2024-08-23 06:45:00|5.73|3.93|5.73|3.93|5.73|3.93|5.73|3.93|0
1724395800000|2024-08-23 06:50:00|5.72|3.92|5.73|3.93|5.73|3.93|5.72|3.92|0
1724396100000|2024-08-23 06:55:00|5.72|3.92|5.72|3.92|5.73|3.93|5.72|3.92|0
1724396400000|2024-08-23 07:00:00|5.73|3.93|5.73|3.93|5.73|3.93|5.72|3.92|0
1724396700000|2024-08-23 07:05:00|5.72|3.92|5.72|3.92|5.72|3.92|5.7|3.9|0
1724397000000|2024-08-23 07:10:00|5.71|3.91|5.72|3.92|5.73|3.93|5.71|3.91|0
1724397300000|2024-08-23 07:15:00|5.73|3.93|5.71|3.91|5.73|3.93|5.71|3.91|0
1724397600000|2024-08-23 07:20:00|5.72|3.92|5.72|3.92|5.73|3.93|5.72|3.92|0
1724397900000|2024-08-23 07:25:00|5.71|3.91|5.71|3.91|5.72|3.92|5.71|3.91|0
1724398200000|2024-08-23 07:30:00|5.72|3.92|5.72|3.92|5.72|3.92|5.71|3.91|0
1724398500000|2024-08-23 07:35:00|5.71|3.91|5.67|3.87|6.03|4.23|5.67|3.87|0
1724398800000|2024-08-23 07:40:00|5.68|3.88|5.67|3.87|5.68|3.88|5.67|3.87|0
1724399100000|2024-08-23 07:45:00|5.68|3.88|5.68|3.88|5.68|3.88|5.67|3.87|0
1724399400000|2024-08-23 07:50:00|5.67|3.87|5.68|3.88|5.68|3.88|5.67|3.87|0
1724399700000|2024-08-23 07:55:00|5.69|3.89|5.7|3.9|5.7|3.9|5.69|3.89|0
1724400000000|2024-08-23 08:00:00|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1724400300000|2024-08-23 08:05:00|5.69|3.89|5.68|3.88|5.69|3.89|5.68|3.88|0
1724400600000|2024-08-23 08:10:00|5.67|3.87|5.67|3.87|5.68|3.88|5.67|3.87|0
1724400900000|2024-08-23 08:15:00|5.68|3.88|5.67|3.87|5.68|3.88|5.67|3.87|0
1724401200000|2024-08-23 08:20:00|5.66|3.86|5.67|3.87|5.67|3.87|5.66|3.86|0
1724401800000|2024-08-23 08:30:00|5.66|3.86|5.66|3.86|5.67|3.87|5.66|3.86|0
1724402400000|2024-08-23 08:40:00|5.67|3.87|5.66|3.86|5.67|3.87|5.66|3.86|0
1724402700000|2024-08-23 08:45:00|5.65|3.85|5.65|3.85|5.65|3.85|5.64|3.84|0
1724403000000|2024-08-23 08:50:00|5.64|3.84|5.64|3.84|5.65|3.85|5.64|3.84|0
1724403600000|2024-08-23 09:00:00|5.65|3.85|5.65|3.85|5.65|3.85|5.65|3.85|0
1724404200000|2024-08-23 09:10:00|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1724404500000|2024-08-23 09:15:00|5.66|3.86|5.65|3.85|5.66|3.86|5.64|3.84|0
1724404800000|2024-08-23 09:20:00|5.66|3.86|5.65|3.85|5.66|3.86|5.65|3.85|0
1724405100000|2024-08-23 09:25:00|5.64|3.84|5.64|3.84|5.65|3.85|5.64|3.84|0
1724405400000|2024-08-23 09:30:00|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1724405700000|2024-08-23 09:35:00|5.62|3.82|5.62|3.82|5.63|3.83|5.62|3.82|0
1724406000000|2024-08-23 09:40:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1724406300000|2024-08-23 09:45:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1724407200000|2024-08-23 10:00:00|5.63|3.83|5.61|3.81|5.63|3.83|5.61|3.81|0
1724407500000|2024-08-23 10:05:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1724407800000|2024-08-23 10:10:00|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1724408400000|2024-08-23 10:20:00|5.62|3.82|5.62|3.82|5.62|3.82|5.62|3.82|0
1724408700000|2024-08-23 10:25:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1724409000000|2024-08-23 10:30:00|5.61|3.81|5.61|3.81|5.61|3.81|5.6|3.8|0
1724409300000|2024-08-23 10:35:00|5.6|3.8|5.59|3.79|5.61|3.81|5.59|3.79|0
1724409600000|2024-08-23 10:40:00|5.58|3.78|5.56|3.76|5.58|3.78|5.56|3.76|0
1724409900000|2024-08-23 10:45:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1724410200000|2024-08-23 10:50:00|5.57|3.77|5.56|3.76|5.57|3.77|5.56|3.76|0
1724410500000|2024-08-23 10:55:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1724410800000|2024-08-23 11:00:00|5.68|3.88|5.63|3.83|5.68|3.88|5.61|3.81|0
1724411100000|2024-08-23 11:05:00|5.62|3.82|5.62|3.82|5.62|3.82|5.61|3.81|0
1724411400000|2024-08-23 11:10:00|5.63|3.83|5.62|3.82|5.63|3.83|5.62|3.82|0
1724411700000|2024-08-23 11:15:00|5.63|3.83|5.63|3.83|5.63|3.83|5.62|3.82|0
1724412000000|2024-08-23 11:20:00|5.64|3.84|5.64|3.84|5.64|3.84|5.63|3.83|0
1724412300000|2024-08-23 11:25:00|5.63|3.83|5.63|3.83|5.64|3.84|5.63|3.83|0
1724412600000|2024-08-23 11:30:00|5.64|3.84|5.63|3.83|5.64|3.84|5.63|3.83|0
1724412900000|2024-08-23 11:35:00|5.62|3.82|5.62|3.82|5.63|3.83|5.62|3.82|0
1724413800000|2024-08-23 11:50:00|5.63|3.83|5.63|3.83|5.63|3.83|5.63|3.83|0
1724414100000|2024-08-23 11:55:00|5.62|3.82|5.61|3.81|5.62|3.82|5.61|3.81|0
1724414400000|2024-08-23 12:00:00|5.62|3.82|5.61|3.81|5.62|3.82|5.6|3.8|0
1724414700000|2024-08-23 12:05:00|5.6|3.8|5.61|3.81|5.61|3.81|5.6|3.8|0
1724415000000|2024-08-23 12:10:00|5.62|3.82|5.62|3.82|5.62|3.82|5.61|3.81|0
1724415600000|2024-08-23 12:20:00|5.63|3.83|5.62|3.82|5.63|3.83|5.61|3.81|0
1724415900000|2024-08-23 12:25:00|5.63|3.83|5.63|3.83|5.63|3.83|5.62|3.82|0
1724416200000|2024-08-23 12:30:00|5.62|3.82|5.61|3.81|5.63|3.83|5.61|3.81|0
1724416500000|2024-08-23 12:35:00|5.62|3.82|5.61|3.81|5.62|3.82|5.6|3.8|0
1724416800000|2024-08-23 12:40:00|5.6|3.8|5.6|3.8|5.61|3.81|5.6|3.8|0
1724417100000|2024-08-23 12:45:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1724417400000|2024-08-23 12:50:00|5.58|3.78|5.59|3.79|5.59|3.79|5.58|3.78|0
1724417700000|2024-08-23 12:55:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1724418000000|2024-08-23 13:00:00|5.59|3.79|5.57|3.77|5.59|3.79|5.57|3.77|0
1724418300000|2024-08-23 13:05:00|5.58|3.78|5.58|3.78|5.58|3.78|5.57|3.77|0
1724418600000|2024-08-23 13:10:00|5.57|3.77|5.57|3.77|5.58|3.78|5.57|3.77|0
1724418900000|2024-08-23 13:15:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1724419200000|2024-08-23 13:20:00|5.58|3.78|5.59|3.79|5.59|3.79|5.57|3.77|0
1724419500000|2024-08-23 13:25:00|5.6|3.8|5.6|3.8|5.6|3.8|5.58|3.78|0
1724419800000|2024-08-23 13:30:00|5.59|3.79|5.64|3.84|5.66|3.86|5.59|3.79|0
1724420100000|2024-08-23 13:35:00|5.63|3.83|5.61|3.81|5.63|3.83|5.6|3.8|0
1724420400000|2024-08-23 13:40:00|5.6|3.8|5.63|3.83|5.64|3.84|5.6|3.8|0
1724420700000|2024-08-23 13:45:00|5.62|3.82|5.6|3.8|5.62|3.82|5.59|3.79|0
1724421000000|2024-08-23 13:50:00|5.61|3.81|5.6|3.8|5.64|3.84|5.6|3.8|0
1724421300000|2024-08-23 13:55:00|5.61|3.81|5.6|3.8|5.62|3.82|5.59|3.79|0
1724421600000|2024-08-23 14:00:00|5.58|3.78|5.92|3.52|6.05|3.78|5.51|3.41|0
1724421900000|2024-08-23 14:05:00|5.93|3.53|5.9|3.5|6.01|3.61|5.89|3.49|0
1724422200000|2024-08-23 14:10:00|5.89|3.49|5.88|3.48|5.89|3.49|5.83|3.43|0
1724422500000|2024-08-23 14:15:00|5.87|3.47|5.96|3.56|6|3.6|5.84|3.44|0
1724422800000|2024-08-23 14:20:00|5.95|3.55|5.85|3.45|5.98|3.58|5.85|3.45|0
1724423100000|2024-08-23 14:25:00|5.86|3.46|5.85|3.45|5.89|3.49|5.83|3.43|0
1724423400000|2024-08-23 14:30:00|5.86|3.46|5.92|3.52|6.04|3.64|5.84|3.44|0
1724423700000|2024-08-23 14:35:00|5.93|3.53|5.96|3.56|5.97|3.57|5.92|3.52|0
1724424000000|2024-08-23 14:40:00|5.95|3.55|5.93|3.53|5.98|3.58|5.92|3.52|0
1724424300000|2024-08-23 14:45:00|5.92|3.52|6.12|3.72|6.17|3.77|5.92|3.52|0
1724424600000|2024-08-23 14:50:00|6.13|3.73|5.83|3.43|6.17|3.77|5.75|3.35|0
1724424900000|2024-08-23 14:55:00|5.82|3.42|5.76|3.36|5.83|3.43|5.76|3.36|0
1724425200000|2024-08-23 15:00:00|5.77|3.37|5.77|3.37|5.82|3.42|5.76|3.36|0
1724425500000|2024-08-23 15:05:00|5.76|3.36|5.75|3.35|5.78|3.38|5.75|3.35|0
1724425800000|2024-08-23 15:10:00|5.76|3.36|5.71|3.31|5.84|3.44|5.71|3.31|0
1724426100000|2024-08-23 15:15:00|5.7|3.3|5.66|3.26|5.7|3.3|5.64|3.24|0
1724426400000|2024-08-23 15:20:00|5.65|3.25|5.67|3.27|5.7|3.3|5.65|3.25|0
1724426700000|2024-08-23 15:25:00|5.68|3.28|5.68|3.28|5.71|3.31|5.65|3.25|0
1724427000000|2024-08-23 15:30:00|5.67|3.27|5.84|3.44|6.04|3.64|5.67|3.27|0
1724427300000|2024-08-23 15:35:00|5.54|3.74|5.52|3.72|5.54|3.74|5.52|3.72|0
1724427600000|2024-08-23 15:40:00|5.51|3.71|5.58|3.78|5.6|3.8|5.48|3.68|0
1724427900000|2024-08-23 15:45:00|5.59|3.79|5.59|3.79|5.64|3.84|5.58|3.78|0
1724428200000|2024-08-23 15:50:00|5.6|3.8|5.63|3.83|5.65|3.85|5.59|3.79|0
1724428500000|2024-08-23 15:55:00|5.62|3.82|5.66|3.86|5.66|3.86|5.6|3.8|0
1724428800000|2024-08-23 16:00:00|5.65|3.85|5.72|3.92|5.74|3.94|5.65|3.85|0
1724429100000|2024-08-23 16:05:00|5.71|3.91|5.77|3.97|5.77|3.97|5.7|3.9|0
1724429400000|2024-08-23 16:10:00|5.78|3.98|5.82|4.02|5.84|4.04|5.77|3.97|0
1724429700000|2024-08-23 16:15:00|5.83|4.03|5.79|3.99|5.85|4.05|5.78|3.98|0
1724430000000|2024-08-23 16:20:00|5.78|3.98|5.82|4.02|5.82|4.02|5.78|3.98|0
1724430300000|2024-08-23 16:25:00|5.83|4.03|5.71|3.91|5.86|4.06|5.38|3.58|0
1724430600000|2024-08-23 16:30:00|5.7|3.9|5.67|3.87|5.7|3.9|5.67|3.87|0
1724430900000|2024-08-23 16:35:00|5.66|3.86|5.86|4.06|5.86|4.06|5.64|3.84|0
1724431200000|2024-08-23 16:40:00|5.85|4.05|5.82|4.02|5.87|4.07|5.73|3.93|0
1724431500000|2024-08-23 16:45:00|5.81|4.01|5.8|4|5.85|4.05|5.8|4|0
1724431800000|2024-08-23 16:50:00|5.81|4.01|5.74|3.94|5.81|4.01|5.73|3.93|0
1724432100000|2024-08-23 16:55:00|5.73|3.93|5.71|3.91|5.73|3.93|5.68|3.88|0
1724432400000|2024-08-23 17:00:00|5.7|3.9|5.71|3.91|5.73|3.93|5.69|3.89|0
1724432700000|2024-08-23 17:05:00|5.7|3.9|5.7|3.9|5.71|3.91|5.69|3.89|0
1724433000000|2024-08-23 17:10:00|5.69|3.89|5.56|3.76|5.72|3.92|5.56|3.76|0
1724433300000|2024-08-23 17:15:00|5.55|3.75|5.55|3.75|5.57|3.77|5.53|3.73|0
1724433600000|2024-08-23 17:20:00|5.56|3.76|5.52|3.72|5.56|3.76|5.52|3.72|0
1724433900000|2024-08-23 17:25:00|5.53|3.73|5.68|3.88|5.68|3.88|5.49|3.69|0
1724434200000|2024-08-23 17:30:00|5.55|3.75|5.54|3.74|5.55|3.75|5.53|3.73|0
1724434500000|2024-08-23 17:35:00|5.55|3.75|5.53|3.73|5.56|3.76|5.53|3.73|0
1724434800000|2024-08-23 17:40:00|5.54|3.74|5.5|3.7|5.54|3.74|5.5|3.7|0
1724435100000|2024-08-23 17:45:00|5.51|3.71|5.53|3.73|5.55|3.75|5.51|3.71|0
1724435400000|2024-08-23 17:50:00|5.52|3.72|5.53|3.73|5.55|3.75|5.52|3.72|0
1724435700000|2024-08-23 17:55:00|5.54|3.74|5.54|3.74|5.56|3.76|5.53|3.73|0
1724436000000|2024-08-23 18:00:00|5.55|3.75|5.51|3.71|5.55|3.75|5.51|3.71|0
1724436300000|2024-08-23 18:05:00|5.52|3.72|5.52|3.72|5.53|3.73|5.51|3.71|0
1724436600000|2024-08-23 18:10:00|5.51|3.71|5.51|3.71|5.53|3.73|5.5|3.7|0
1724436900000|2024-08-23 18:15:00|5.5|3.7|5.5|3.7|5.51|3.71|5.49|3.69|0
1724437200000|2024-08-23 18:20:00|5.51|3.71|5.5|3.7|5.55|3.75|5.5|3.7|0
1724437500000|2024-08-23 18:25:00|5.51|3.71|5.5|3.7|5.51|3.71|5.5|3.7|0
1724437800000|2024-08-23 18:30:00|5.51|3.71|5.52|3.72|5.52|3.72|5.51|3.71|0
1724438100000|2024-08-23 18:35:00|5.53|3.73|5.51|3.71|5.53|3.73|5.5|3.7|0
1724438400000|2024-08-23 18:40:00|5.5|3.7|5.49|3.69|5.5|3.7|5.48|3.68|0
1724438700000|2024-08-23 18:45:00|5.48|3.68|5.49|3.69|5.49|3.69|5.48|3.68|0
1724439000000|2024-08-23 18:50:00|5.48|3.68|5.49|3.69|5.5|3.7|5.48|3.68|0
1724439300000|2024-08-23 18:55:00|5.5|3.7|5.51|3.71|5.53|3.73|5.5|3.7|0
1724439600000|2024-08-23 19:00:00|5.52|3.72|5.53|3.73|5.54|3.74|5.52|3.72|0
1724439900000|2024-08-23 19:05:00|5.52|3.72|5.5|3.7|5.53|3.73|5.5|3.7|0
1724440200000|2024-08-23 19:10:00|5.49|3.69|5.45|3.65|5.5|3.7|5.43|3.63|0
1724440500000|2024-08-23 19:15:00|5.44|3.64|5.44|3.64|5.47|3.67|5.44|3.64|0
1724440800000|2024-08-23 19:20:00|5.43|3.63|5.42|3.62|5.45|3.65|5.42|3.62|0
1724441100000|2024-08-23 19:25:00|5.43|3.63|5.4|3.6|5.43|3.63|5.4|3.6|0
1724441400000|2024-08-23 19:30:00|5.41|3.61|5.42|3.62|5.43|3.63|5.4|3.6|0
1724441700000|2024-08-23 19:35:00|5.43|3.63|5.4|3.6|5.61|3.81|5.39|3.59|0
1724442000000|2024-08-23 19:40:00|5.39|3.59|5.42|3.62|5.42|3.62|5.38|3.58|0
1724442300000|2024-08-23 19:45:00|5.43|3.63|5.39|3.59|5.45|3.65|5.39|3.59|0
1724442600000|2024-08-23 19:50:00|5.37|3.57|5.34|3.54|5.41|3.61|5.34|3.54|0
1724442900000|2024-08-23 19:55:00|5.33|3.53|5.35|3.55|5.37|3.57|5.32|3.52|0
1724443200000|2024-08-23 20:00:00|5.36|3.56|5.36|3.56|5.38|3.58|5.35|3.55|0
1724443500000|2024-08-23 20:05:00|5.35|3.55|5.33|3.53|5.36|3.56|5.32|3.52|0
1724443800000|2024-08-23 20:10:00|5.34|3.54|5.34|3.54|5.35|3.55|5.33|3.53|0
1724631600000|2024-08-26 00:20:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1724631600000|2024-08-26 00:20:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1724631900000|2024-08-26 00:25:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1724631900000|2024-08-26 00:25:00|5.11|3.31|5.11|3.31|5.11|3.31|5.1|3.3|0
1724632200000|2024-08-26 00:30:00|5.1|3.3|5.1|3.3|5.11|3.31|5.09|3.29|0
1724632200000|2024-08-26 00:30:00|5.1|3.3|5.1|3.3|5.11|3.31|5.09|3.29|0
1724632500000|2024-08-26 00:35:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1724632500000|2024-08-26 00:35:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1724632800000|2024-08-26 00:40:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1724632800000|2024-08-26 00:40:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1724633100000|2024-08-26 00:45:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724633100000|2024-08-26 00:45:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724633400000|2024-08-26 00:50:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1724633400000|2024-08-26 00:50:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1724633700000|2024-08-26 00:55:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724633700000|2024-08-26 00:55:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724634000000|2024-08-26 01:00:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724634000000|2024-08-26 01:00:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724634300000|2024-08-26 01:05:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724634300000|2024-08-26 01:05:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724634600000|2024-08-26 01:10:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724634600000|2024-08-26 01:10:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724634900000|2024-08-26 01:15:00|5.05|3.25|5.04|3.24|5.05|3.25|5.03|3.23|0
1724634900000|2024-08-26 01:15:00|5.05|3.25|5.04|3.24|5.05|3.25|5.03|3.23|0
1724635200000|2024-08-26 01:20:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724635200000|2024-08-26 01:20:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724635500000|2024-08-26 01:25:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724635500000|2024-08-26 01:25:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724635800000|2024-08-26 01:30:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724635800000|2024-08-26 01:30:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724636100000|2024-08-26 01:35:00|5.03|3.23|5.05|3.25|5.06|3.26|5.03|3.23|0
1724636100000|2024-08-26 01:35:00|5.03|3.23|5.05|3.25|5.06|3.26|5.03|3.23|0
1724636400000|2024-08-26 01:40:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724636400000|2024-08-26 01:40:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724636700000|2024-08-26 01:45:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724636700000|2024-08-26 01:45:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724637000000|2024-08-26 01:50:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1724637000000|2024-08-26 01:50:00|5.06|3.26|5.06|3.26|5.06|3.26|5.05|3.25|0
1724637900000|2024-08-26 02:05:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724637900000|2024-08-26 02:05:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724638200000|2024-08-26 02:10:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724638200000|2024-08-26 02:10:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724638500000|2024-08-26 02:15:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724638500000|2024-08-26 02:15:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724638800000|2024-08-26 02:20:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1724638800000|2024-08-26 02:20:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1724639100000|2024-08-26 02:25:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1724639100000|2024-08-26 02:25:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1724639400000|2024-08-26 02:30:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1724639400000|2024-08-26 02:30:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1724640000000|2024-08-26 02:40:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1724640000000|2024-08-26 02:40:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1724640300000|2024-08-26 02:45:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1724640300000|2024-08-26 02:45:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1724640900000|2024-08-26 02:55:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1724640900000|2024-08-26 02:55:00|5.08|3.28|5.07|3.27|5.08|3.28|5.07|3.27|0
1724641500000|2024-08-26 03:05:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1724641800000|2024-08-26 03:10:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724641500000|2024-08-26 03:05:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1724642700000|2024-08-26 03:25:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724641800000|2024-08-26 03:10:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724643000000|2024-08-26 03:30:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1724642700000|2024-08-26 03:25:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724643300000|2024-08-26 03:35:00|5.08|3.28|5.1|3.3|5.1|3.3|5.08|3.28|0
1724643000000|2024-08-26 03:30:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1724643600000|2024-08-26 03:40:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1724643300000|2024-08-26 03:35:00|5.08|3.28|5.1|3.3|5.1|3.3|5.08|3.28|0
1724643900000|2024-08-26 03:45:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1724643600000|2024-08-26 03:40:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1724644200000|2024-08-26 03:50:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1724643900000|2024-08-26 03:45:00|5.1|3.3|5.1|3.3|5.1|3.3|5.1|3.3|0
1724644500000|2024-08-26 03:55:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1724644200000|2024-08-26 03:50:00|5.09|3.29|5.09|3.29|5.09|3.29|5.09|3.29|0
1724644800000|2024-08-26 04:00:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1724644500000|2024-08-26 03:55:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1724645100000|2024-08-26 04:05:00|5.1|3.3|5.08|3.28|5.1|3.3|5.08|3.28|0
1724644800000|2024-08-26 04:00:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1724646900000|2024-08-26 04:35:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1724645100000|2024-08-26 04:05:00|5.1|3.3|5.08|3.28|5.1|3.3|5.08|3.28|0
1724648400000|2024-08-26 05:00:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1724646900000|2024-08-26 04:35:00|5.07|3.27|5.07|3.27|5.07|3.27|5.07|3.27|0
1724648700000|2024-08-26 05:05:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724648400000|2024-08-26 05:00:00|5.08|3.28|5.08|3.28|5.08|3.28|5.08|3.28|0
1724649300000|2024-08-26 05:15:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1724648700000|2024-08-26 05:05:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724649900000|2024-08-26 05:25:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1724649300000|2024-08-26 05:15:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1724650200000|2024-08-26 05:30:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1724649900000|2024-08-26 05:25:00|5.06|3.26|5.07|3.27|5.07|3.27|5.06|3.26|0
1724650500000|2024-08-26 05:35:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1724650200000|2024-08-26 05:30:00|5.06|3.26|5.06|3.26|5.06|3.26|5.06|3.26|0
1724650800000|2024-08-26 05:40:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724650500000|2024-08-26 05:35:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1724651400000|2024-08-26 05:50:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724650800000|2024-08-26 05:40:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724651700000|2024-08-26 05:55:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724651400000|2024-08-26 05:50:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724652000000|2024-08-26 06:00:00|5.06|3.26|5.05|3.25|5.06|3.26|5.04|3.24|0
1724652300000|2024-08-26 06:05:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1724652600000|2024-08-26 06:10:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1724652900000|2024-08-26 06:15:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1724653200000|2024-08-26 06:20:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1724653500000|2024-08-26 06:25:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1724651700000|2024-08-26 05:55:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724653800000|2024-08-26 06:30:00|5.04|3.24|5.13|3.33|5.13|3.33|4.86|3.06|0
1724652000000|2024-08-26 06:00:00|5.06|3.26|5.05|3.25|5.06|3.26|5.04|3.24|0
1724654100000|2024-08-26 06:35:00|5.12|3.32|5.13|3.33|5.14|3.34|5.12|3.32|0
1724652300000|2024-08-26 06:05:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1724654700000|2024-08-26 06:45:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1724652600000|2024-08-26 06:10:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1724655000000|2024-08-26 06:50:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1724652900000|2024-08-26 06:15:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1724655300000|2024-08-26 06:55:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1724653200000|2024-08-26 06:20:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1724655600000|2024-08-26 07:00:00|5.12|3.32|5.13|3.33|5.14|3.34|5.12|3.32|0
1724653500000|2024-08-26 06:25:00|5.04|3.24|5.03|3.23|5.04|3.24|5.03|3.23|0
1724655900000|2024-08-26 07:05:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1724653800000|2024-08-26 06:30:00|5.04|3.24|5.13|3.33|5.13|3.33|4.86|3.06|0
1724656200000|2024-08-26 07:10:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1724654100000|2024-08-26 06:35:00|5.12|3.32|5.13|3.33|5.14|3.34|5.12|3.32|0
1724656500000|2024-08-26 07:15:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1724654700000|2024-08-26 06:45:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1724656800000|2024-08-26 07:20:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1724655000000|2024-08-26 06:50:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1724657100000|2024-08-26 07:25:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1724657400000|2024-08-26 07:30:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1724657700000|2024-08-26 07:35:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1724658000000|2024-08-26 07:40:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1724658600000|2024-08-26 07:50:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1724658900000|2024-08-26 07:55:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1724659200000|2024-08-26 08:00:00|5.09|3.29|5.06|3.26|5.09|3.29|5.06|3.26|0
1724659500000|2024-08-26 08:05:00|5.07|3.27|5.05|3.25|5.07|3.27|5.05|3.25|0
1724659800000|2024-08-26 08:10:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724655300000|2024-08-26 06:55:00|5.14|3.34|5.13|3.33|5.14|3.34|5.13|3.33|0
1724660100000|2024-08-26 08:15:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724655600000|2024-08-26 07:00:00|5.12|3.32|5.13|3.33|5.14|3.34|5.12|3.32|0
1724660400000|2024-08-26 08:20:00|5.05|3.25|5.06|3.26|5.06|3.26|5.04|3.24|0
1724655900000|2024-08-26 07:05:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1724660700000|2024-08-26 08:25:00|5.07|3.27|5.06|3.26|5.07|3.27|5.05|3.25|0
1724656200000|2024-08-26 07:10:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1724661000000|2024-08-26 08:30:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724656500000|2024-08-26 07:15:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1724661300000|2024-08-26 08:35:00|5.06|3.26|5.05|3.25|5.06|3.26|5.04|3.24|0
1724656800000|2024-08-26 07:20:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1724661600000|2024-08-26 08:40:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724657100000|2024-08-26 07:25:00|5.09|3.29|5.1|3.3|5.1|3.3|5.09|3.29|0
1724661900000|2024-08-26 08:45:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724657400000|2024-08-26 07:30:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1724662200000|2024-08-26 08:50:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724657700000|2024-08-26 07:35:00|5.09|3.29|5.09|3.29|5.09|3.29|5.08|3.28|0
1724662500000|2024-08-26 08:55:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724658000000|2024-08-26 07:40:00|5.1|3.3|5.1|3.3|5.1|3.3|5.09|3.29|0
1724662800000|2024-08-26 09:00:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724658600000|2024-08-26 07:50:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1724663100000|2024-08-26 09:05:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724658900000|2024-08-26 07:55:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1724663400000|2024-08-26 09:10:00|5.06|3.26|5.06|3.26|5.07|3.27|5.05|3.25|0
1724659200000|2024-08-26 08:00:00|5.09|3.29|5.06|3.26|5.09|3.29|5.06|3.26|0
1724663700000|2024-08-26 09:15:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724664000000|2024-08-26 09:20:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724659500000|2024-08-26 08:05:00|5.07|3.27|5.05|3.25|5.07|3.27|5.05|3.25|0
1724664300000|2024-08-26 09:25:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724659800000|2024-08-26 08:10:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724664600000|2024-08-26 09:30:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724660100000|2024-08-26 08:15:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724664900000|2024-08-26 09:35:00|5.06|3.26|5.05|3.25|5.06|3.26|5.04|3.24|0
1724660400000|2024-08-26 08:20:00|5.05|3.25|5.06|3.26|5.06|3.26|5.04|3.24|0
1724665200000|2024-08-26 09:40:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724660700000|2024-08-26 08:25:00|5.07|3.27|5.06|3.26|5.07|3.27|5.05|3.25|0
1724666100000|2024-08-26 09:55:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724661000000|2024-08-26 08:30:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724666400000|2024-08-26 10:00:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724661300000|2024-08-26 08:35:00|5.06|3.26|5.05|3.25|5.06|3.26|5.04|3.24|0
1724666700000|2024-08-26 10:05:00|5.04|3.24|5.04|3.24|5.05|3.25|5.03|3.23|0
1724661600000|2024-08-26 08:40:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724667000000|2024-08-26 10:10:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1724661900000|2024-08-26 08:45:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724667600000|2024-08-26 10:20:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1724662200000|2024-08-26 08:50:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724667900000|2024-08-26 10:25:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1724662500000|2024-08-26 08:55:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724668200000|2024-08-26 10:30:00|5.04|3.24|5.05|3.25|5.05|3.25|5.03|3.23|0
1724662800000|2024-08-26 09:00:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724668500000|2024-08-26 10:35:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724668800000|2024-08-26 10:40:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1724663100000|2024-08-26 09:05:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724669100000|2024-08-26 10:45:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724663400000|2024-08-26 09:10:00|5.06|3.26|5.06|3.26|5.07|3.27|5.05|3.25|0
1724669400000|2024-08-26 10:50:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724663700000|2024-08-26 09:15:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724664000000|2024-08-26 09:20:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724670000000|2024-08-26 11:00:00|5.03|3.23|5.03|3.23|5.04|3.24|5.02|3.22|0
1724664300000|2024-08-26 09:25:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724670300000|2024-08-26 11:05:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1724664600000|2024-08-26 09:30:00|5.05|3.25|5.05|3.25|5.06|3.26|5.05|3.25|0
1724670600000|2024-08-26 11:10:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1724670900000|2024-08-26 11:15:00|5.05|3.25|5.04|3.24|5.05|3.25|5.03|3.23|0
1724664900000|2024-08-26 09:35:00|5.06|3.26|5.05|3.25|5.06|3.26|5.04|3.24|0
1724671200000|2024-08-26 11:20:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724665200000|2024-08-26 09:40:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724671500000|2024-08-26 11:25:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724666100000|2024-08-26 09:55:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724671800000|2024-08-26 11:30:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1724666400000|2024-08-26 10:00:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724672100000|2024-08-26 11:35:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1724666700000|2024-08-26 10:05:00|5.04|3.24|5.04|3.24|5.05|3.25|5.03|3.23|0
1724672400000|2024-08-26 11:40:00|5.06|3.26|5.08|3.28|5.08|3.28|5.06|3.26|0
1724667000000|2024-08-26 10:10:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1724672700000|2024-08-26 11:45:00|5.09|3.29|5.07|3.27|5.09|3.29|5.07|3.27|0
1724667600000|2024-08-26 10:20:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1724673000000|2024-08-26 11:50:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724667900000|2024-08-26 10:25:00|5.03|3.23|5.03|3.23|5.04|3.24|5.03|3.23|0
1724673300000|2024-08-26 11:55:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724668200000|2024-08-26 10:30:00|5.04|3.24|5.05|3.25|5.05|3.25|5.03|3.23|0
1724673600000|2024-08-26 12:00:00|5.06|3.26|5.05|3.25|5.06|3.26|5.04|3.24|0
1724668500000|2024-08-26 10:35:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724673900000|2024-08-26 12:05:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724668800000|2024-08-26 10:40:00|5.05|3.25|5.06|3.26|5.06|3.26|5.05|3.25|0
1724674200000|2024-08-26 12:10:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1724669100000|2024-08-26 10:45:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724674500000|2024-08-26 12:15:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724669400000|2024-08-26 10:50:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724674800000|2024-08-26 12:20:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724675400000|2024-08-26 12:30:00|5.05|3.25|5.05|3.25|5.06|3.26|5.04|3.24|0
1724675700000|2024-08-26 12:35:00|5.16|3.36|5.13|3.33|5.16|3.36|5.12|3.32|0
1724676000000|2024-08-26 12:40:00|5.14|3.34|5.15|3.35|5.15|3.35|5.13|3.33|0
1724676300000|2024-08-26 12:45:00|5.14|3.34|5.13|3.33|5.15|3.35|5.13|3.33|0
1724676600000|2024-08-26 12:50:00|5.14|3.34|5.11|3.31|5.14|3.34|5.11|3.31|0
1724676900000|2024-08-26 12:55:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1724670000000|2024-08-26 11:00:00|5.03|3.23|5.03|3.23|5.04|3.24|5.02|3.22|0
1724677200000|2024-08-26 13:00:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1724670300000|2024-08-26 11:05:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1724677500000|2024-08-26 13:05:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1724670600000|2024-08-26 11:10:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1724677800000|2024-08-26 13:10:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1724670900000|2024-08-26 11:15:00|5.05|3.25|5.04|3.24|5.05|3.25|5.03|3.23|0
1724678100000|2024-08-26 13:15:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1724671200000|2024-08-26 11:20:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724678400000|2024-08-26 13:20:00|5.1|3.3|5.09|3.29|5.11|3.31|5.09|3.29|0
1724671500000|2024-08-26 11:25:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724678700000|2024-08-26 13:25:00|5.1|3.3|5.11|3.31|5.11|3.31|5.09|3.29|0
1724671800000|2024-08-26 11:30:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1724679000000|2024-08-26 13:30:00|5.09|3.29|5.07|3.27|5.12|3.32|5.06|3.26|0
1724672100000|2024-08-26 11:35:00|5.05|3.25|5.05|3.25|5.05|3.25|5.05|3.25|0
1724679300000|2024-08-26 13:35:00|5.09|3.29|5.13|3.33|5.16|3.36|5.09|3.29|0
1724672400000|2024-08-26 11:40:00|5.06|3.26|5.08|3.28|5.08|3.28|5.06|3.26|0
1724679600000|2024-08-26 13:40:00|5.14|3.34|5.15|3.35|5.17|3.37|5.13|3.33|0
1724672700000|2024-08-26 11:45:00|5.09|3.29|5.07|3.27|5.09|3.29|5.07|3.27|0
1724679900000|2024-08-26 13:45:00|5.14|3.34|5.16|3.36|5.17|3.37|5.14|3.34|0
1724673000000|2024-08-26 11:50:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724680200000|2024-08-26 13:50:00|5.17|3.37|5.19|3.39|5.19|3.39|5.15|3.35|0
1724673300000|2024-08-26 11:55:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724680500000|2024-08-26 13:55:00|5.18|3.38|5.17|3.37|5.18|3.38|5.16|3.36|0
1724673600000|2024-08-26 12:00:00|5.06|3.26|5.05|3.25|5.06|3.26|5.04|3.24|0
1724680800000|2024-08-26 14:00:00|5.16|3.36|5.17|3.37|5.19|3.39|5.16|3.36|0
1724673900000|2024-08-26 12:05:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724681100000|2024-08-26 14:05:00|5.16|3.36|5.22|3.42|5.22|3.42|5.16|3.36|0
1724674200000|2024-08-26 12:10:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1724681400000|2024-08-26 14:10:00|5.21|3.41|5.23|3.43|5.24|3.44|5.21|3.41|0
1724674500000|2024-08-26 12:15:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724681700000|2024-08-26 14:15:00|5.24|3.44|5.15|3.35|5.25|3.45|5.06|3.26|0
1724674800000|2024-08-26 12:20:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724682000000|2024-08-26 14:20:00|5.14|3.34|5.13|3.33|5.15|3.35|5.13|3.33|0
1724675400000|2024-08-26 12:30:00|5.05|3.25|5.05|3.25|5.06|3.26|5.04|3.24|0
1724682300000|2024-08-26 14:25:00|5.12|3.32|5.14|3.34|5.15|3.35|5.11|3.31|0
1724675700000|2024-08-26 12:35:00|5.16|3.36|5.13|3.33|5.16|3.36|5.12|3.32|0
1724682600000|2024-08-26 14:30:00|5.13|3.33|5.19|3.39|5.19|3.39|5.13|3.33|0
1724676000000|2024-08-26 12:40:00|5.14|3.34|5.15|3.35|5.15|3.35|5.13|3.33|0
1724682900000|2024-08-26 14:35:00|5.08|3.28|5.19|3.39|5.2|3.4|5.08|3.28|0
1724676300000|2024-08-26 12:45:00|5.14|3.34|5.13|3.33|5.15|3.35|5.13|3.33|0
1724683200000|2024-08-26 14:40:00|5.18|3.38|5.16|3.36|5.18|3.38|5.15|3.35|0
1724676600000|2024-08-26 12:50:00|5.14|3.34|5.11|3.31|5.14|3.34|5.11|3.31|0
1724683500000|2024-08-26 14:45:00|5.15|3.35|5.16|3.36|5.17|3.37|5.14|3.34|0
1724676900000|2024-08-26 12:55:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1724683800000|2024-08-26 14:50:00|5.17|3.37|5.15|3.35|5.17|3.37|5.14|3.34|0
1724677200000|2024-08-26 13:00:00|5.12|3.32|5.12|3.32|5.12|3.32|5.11|3.31|0
1724684100000|2024-08-26 14:55:00|5.14|3.34|5.13|3.33|5.16|3.36|5.12|3.32|0
1724677500000|2024-08-26 13:05:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1724684400000|2024-08-26 15:00:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1724677800000|2024-08-26 13:10:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1724684700000|2024-08-26 15:05:00|5.14|3.34|5.15|3.35|5.17|3.37|5.14|3.34|0
1724678100000|2024-08-26 13:15:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1724685000000|2024-08-26 15:10:00|5.16|3.36|5.14|3.34|5.17|3.37|5.13|3.33|0
1724678400000|2024-08-26 13:20:00|5.1|3.3|5.09|3.29|5.11|3.31|5.09|3.29|0
1724685300000|2024-08-26 15:15:00|5.15|3.35|5.15|3.35|5.17|3.37|5.14|3.34|0
1724678700000|2024-08-26 13:25:00|5.1|3.3|5.11|3.31|5.11|3.31|5.09|3.29|0
1724685600000|2024-08-26 15:20:00|5.14|3.34|5.12|3.32|5.16|3.36|5.1|3.3|0
1724679000000|2024-08-26 13:30:00|5.09|3.29|5.07|3.27|5.12|3.32|5.06|3.26|0
1724685900000|2024-08-26 15:25:00|5.13|3.33|5.13|3.33|5.15|3.35|5.12|3.32|0
1724679300000|2024-08-26 13:35:00|5.09|3.29|5.13|3.33|5.16|3.36|5.09|3.29|0
1724686200000|2024-08-26 15:30:00|5.14|3.34|5.14|3.34|5.16|3.36|5.13|3.33|0
1724679600000|2024-08-26 13:40:00|5.14|3.34|5.15|3.35|5.17|3.37|5.13|3.33|0
1724686500000|2024-08-26 15:35:00|5.15|3.35|5.15|3.35|5.16|3.36|5.14|3.34|0
1724679900000|2024-08-26 13:45:00|5.14|3.34|5.16|3.36|5.17|3.37|5.14|3.34|0
1724686800000|2024-08-26 15:40:00|5.14|3.34|5.14|3.34|5.15|3.35|5.11|3.31|0
1724680200000|2024-08-26 13:50:00|5.17|3.37|5.19|3.39|5.19|3.39|5.15|3.35|0
1724687100000|2024-08-26 15:45:00|5.15|3.35|5.14|3.34|5.19|3.39|5.14|3.34|0
1724680500000|2024-08-26 13:55:00|5.18|3.38|5.17|3.37|5.18|3.38|5.16|3.36|0
1724687400000|2024-08-26 15:50:00|5.15|3.35|5.18|3.38|5.18|3.38|5.14|3.34|0
1724687700000|2024-08-26 15:55:00|5.17|3.37|5.18|3.38|5.19|3.39|5.17|3.37|0
1724680800000|2024-08-26 14:00:00|5.16|3.36|5.17|3.37|5.19|3.39|5.16|3.36|0
1724688000000|2024-08-26 16:00:00|5.19|3.39|5.17|3.37|5.2|3.4|5.17|3.37|0
1724681100000|2024-08-26 14:05:00|5.16|3.36|5.22|3.42|5.22|3.42|5.16|3.36|0
1724688300000|2024-08-26 16:05:00|5.16|3.36|5.18|3.38|5.19|3.39|5.16|3.36|0
1724681400000|2024-08-26 14:10:00|5.21|3.41|5.23|3.43|5.24|3.44|5.21|3.41|0
1724688600000|2024-08-26 16:10:00|5.17|3.37|5.17|3.37|5.19|3.39|5.15|3.35|0
1724681700000|2024-08-26 14:15:00|5.24|3.44|5.15|3.35|5.25|3.45|5.06|3.26|0
1724688900000|2024-08-26 16:15:00|5.16|3.36|5.15|3.35|5.17|3.37|5.14|3.34|0
1724682000000|2024-08-26 14:20:00|5.14|3.34|5.13|3.33|5.15|3.35|5.13|3.33|0
1724689200000|2024-08-26 16:20:00|5.14|3.34|5.11|3.31|5.14|3.34|5.1|3.3|0
1724682300000|2024-08-26 14:25:00|5.12|3.32|5.14|3.34|5.15|3.35|5.11|3.31|0
1724689500000|2024-08-26 16:25:00|5.16|3.36|5.09|3.29|5.16|3.36|5.09|3.29|0
1724682600000|2024-08-26 14:30:00|5.13|3.33|5.19|3.39|5.19|3.39|5.13|3.33|0
1724689800000|2024-08-26 16:30:00|5.08|3.28|5.09|3.29|5.09|3.29|5.07|3.27|0
1724682900000|2024-08-26 14:35:00|5.08|3.28|5.19|3.39|5.2|3.4|5.08|3.28|0
1724690100000|2024-08-26 16:35:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1724683200000|2024-08-26 14:40:00|5.18|3.38|5.16|3.36|5.18|3.38|5.15|3.35|0
1724690400000|2024-08-26 16:40:00|5.09|3.29|5.07|3.27|5.09|3.29|5.07|3.27|0
1724683500000|2024-08-26 14:45:00|5.15|3.35|5.16|3.36|5.17|3.37|5.14|3.34|0
1724690700000|2024-08-26 16:45:00|5.06|3.26|5.07|3.27|5.08|3.28|5.06|3.26|0
1724683800000|2024-08-26 14:50:00|5.17|3.37|5.15|3.35|5.17|3.37|5.14|3.34|0
1724691000000|2024-08-26 16:50:00|5.06|3.26|5.08|3.28|5.09|3.29|5.06|3.26|0
1724684100000|2024-08-26 14:55:00|5.14|3.34|5.13|3.33|5.16|3.36|5.12|3.32|0
1724691300000|2024-08-26 16:55:00|5.07|3.27|5.06|3.26|5.13|3.33|5.06|3.26|0
1724684400000|2024-08-26 15:00:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1724691600000|2024-08-26 17:00:00|5.07|3.27|5.05|3.25|5.07|3.27|5.05|3.25|0
1724684700000|2024-08-26 15:05:00|5.14|3.34|5.15|3.35|5.17|3.37|5.14|3.34|0
1724691900000|2024-08-26 17:05:00|5.06|3.26|5.08|3.28|5.09|3.29|5.05|3.25|0
1724685000000|2024-08-26 15:10:00|5.16|3.36|5.14|3.34|5.17|3.37|5.13|3.33|0
1724692200000|2024-08-26 17:10:00|5.07|3.27|5.07|3.27|5.1|3.3|5.07|3.27|0
1724685300000|2024-08-26 15:15:00|5.15|3.35|5.15|3.35|5.17|3.37|5.14|3.34|0
1724692500000|2024-08-26 17:15:00|5.08|3.28|5.1|3.3|5.1|3.3|5.07|3.27|0
1724685600000|2024-08-26 15:20:00|5.14|3.34|5.12|3.32|5.16|3.36|5.1|3.3|0
1724692800000|2024-08-26 17:20:00|5.09|3.29|5.08|3.28|5.1|3.3|5.07|3.27|0
1724685900000|2024-08-26 15:25:00|5.13|3.33|5.13|3.33|5.15|3.35|5.12|3.32|0
1724693100000|2024-08-26 17:25:00|5.07|3.27|5.1|3.3|5.1|3.3|5.06|3.26|0
1724686200000|2024-08-26 15:30:00|5.14|3.34|5.14|3.34|5.16|3.36|5.13|3.33|0
1724693400000|2024-08-26 17:30:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1724686500000|2024-08-26 15:35:00|5.15|3.35|5.15|3.35|5.16|3.36|5.14|3.34|0
1724693700000|2024-08-26 17:35:00|5.1|3.3|5.09|3.29|5.13|3.33|5.01|3.21|0
1724686800000|2024-08-26 15:40:00|5.14|3.34|5.14|3.34|5.15|3.35|5.11|3.31|0
1724694000000|2024-08-26 17:40:00|5.08|3.28|5.07|3.27|5.08|3.28|5.06|3.26|0
1724687100000|2024-08-26 15:45:00|5.15|3.35|5.14|3.34|5.19|3.39|5.14|3.34|0
1724694300000|2024-08-26 17:45:00|5.08|3.28|5.12|3.32|5.13|3.33|5.08|3.28|0
1724687400000|2024-08-26 15:50:00|5.15|3.35|5.18|3.38|5.18|3.38|5.14|3.34|0
1724694600000|2024-08-26 17:50:00|5.11|3.31|5.06|3.26|5.12|3.32|5.01|3.21|0
1724687700000|2024-08-26 15:55:00|5.17|3.37|5.18|3.38|5.19|3.39|5.17|3.37|0
1724694900000|2024-08-26 17:55:00|5.07|3.27|5.06|3.26|5.08|3.28|5.05|3.25|0
1724688000000|2024-08-26 16:00:00|5.19|3.39|5.17|3.37|5.2|3.4|5.17|3.37|0
1724695200000|2024-08-26 18:00:00|5.07|3.27|5.07|3.27|5.07|3.27|5.04|3.24|0
1724688300000|2024-08-26 16:05:00|5.16|3.36|5.18|3.38|5.19|3.39|5.16|3.36|0
1724695500000|2024-08-26 18:05:00|5.06|3.26|5.07|3.27|5.08|3.28|5.05|3.25|0
1724688600000|2024-08-26 16:10:00|5.17|3.37|5.17|3.37|5.19|3.39|5.15|3.35|0
1724695800000|2024-08-26 18:10:00|5.08|3.28|5.05|3.25|5.08|3.28|5.04|3.24|0
1724688900000|2024-08-26 16:15:00|5.16|3.36|5.15|3.35|5.17|3.37|5.14|3.34|0
1724696100000|2024-08-26 18:15:00|5.04|3.24|5.04|3.24|5.06|3.26|5.04|3.24|0
1724689200000|2024-08-26 16:20:00|5.14|3.34|5.11|3.31|5.14|3.34|5.1|3.3|0
1724696400000|2024-08-26 18:20:00|5.03|3.23|5.01|3.21|5.03|3.23|5.01|3.21|0
1724689500000|2024-08-26 16:25:00|5.16|3.36|5.09|3.29|5.16|3.36|5.09|3.29|0
1724696700000|2024-08-26 18:25:00|5.02|3.22|5.01|3.21|5.02|3.22|5|3.2|0
1724689800000|2024-08-26 16:30:00|5.08|3.28|5.09|3.29|5.09|3.29|5.07|3.27|0
1724697000000|2024-08-26 18:30:00|5|3.2|5.01|3.21|5.02|3.22|5|3.2|0
1724690100000|2024-08-26 16:35:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1724697300000|2024-08-26 18:35:00|5|3.2|5.03|3.23|5.09|3.29|4.97|3.17|0
1724697600000|2024-08-26 18:40:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1724690400000|2024-08-26 16:40:00|5.09|3.29|5.07|3.27|5.09|3.29|5.07|3.27|0
1724697900000|2024-08-26 18:45:00|5.01|3.21|5.03|3.23|5.04|3.24|5.01|3.21|0
1724690700000|2024-08-26 16:45:00|5.06|3.26|5.07|3.27|5.08|3.28|5.06|3.26|0
1724698200000|2024-08-26 18:50:00|5.04|3.24|5.01|3.21|5.05|3.25|5.01|3.21|0
1724691000000|2024-08-26 16:50:00|5.06|3.26|5.08|3.28|5.09|3.29|5.06|3.26|0
1724698500000|2024-08-26 18:55:00|5|3.2|4.99|3.19|5.01|3.21|4.98|3.18|0
1724691300000|2024-08-26 16:55:00|5.07|3.27|5.06|3.26|5.13|3.33|5.06|3.26|0
1724698800000|2024-08-26 19:00:00|5|3.2|5|3.2|5|3.2|4.98|3.18|0
1724691600000|2024-08-26 17:00:00|5.07|3.27|5.05|3.25|5.07|3.27|5.05|3.25|0
1724699100000|2024-08-26 19:05:00|4.99|3.19|5.01|3.21|5.02|3.22|4.99|3.19|0
1724691900000|2024-08-26 17:05:00|5.06|3.26|5.08|3.28|5.09|3.29|5.05|3.25|0
1724699400000|2024-08-26 19:10:00|5|3.2|4.99|3.19|5.01|3.21|4.98|3.18|0
1724692200000|2024-08-26 17:10:00|5.07|3.27|5.07|3.27|5.1|3.3|5.07|3.27|0
1724699700000|2024-08-26 19:15:00|5|3.2|5|3.2|5.01|3.21|4.99|3.19|0
1724692500000|2024-08-26 17:15:00|5.08|3.28|5.1|3.3|5.1|3.3|5.07|3.27|0
1724700000000|2024-08-26 19:20:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1724692800000|2024-08-26 17:20:00|5.09|3.29|5.08|3.28|5.1|3.3|5.07|3.27|0
1724700300000|2024-08-26 19:25:00|5|3.2|5.01|3.21|5.01|3.21|4.99|3.19|0
1724693100000|2024-08-26 17:25:00|5.07|3.27|5.1|3.3|5.1|3.3|5.06|3.26|0
1724700600000|2024-08-26 19:30:00|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1724693400000|2024-08-26 17:30:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1724700900000|2024-08-26 19:35:00|5.01|3.21|5.02|3.22|5.02|3.22|5|3.2|0
1724693700000|2024-08-26 17:35:00|5.1|3.3|5.09|3.29|5.13|3.33|5.01|3.21|0
1724701200000|2024-08-26 19:40:00|5.01|3.21|5.02|3.22|5.02|3.22|5|3.2|0
1724694000000|2024-08-26 17:40:00|5.08|3.28|5.07|3.27|5.08|3.28|5.06|3.26|0
1724701500000|2024-08-26 19:45:00|5.01|3.21|5.03|3.23|5.03|3.23|5.01|3.21|0
1724701800000|2024-08-26 19:50:00|5.02|3.22|5.01|3.21|5.02|3.22|4.99|3.19|0
1724702100000|2024-08-26 19:55:00|5.02|3.22|4.98|3.18|5.04|3.24|4.98|3.18|0
1724702400000|2024-08-26 20:00:00|4.99|3.19|5.01|3.21|5.01|3.21|4.99|3.19|0
1724702700000|2024-08-26 20:05:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1724694300000|2024-08-26 17:45:00|5.08|3.28|5.12|3.32|5.13|3.33|5.08|3.28|0
1724703000000|2024-08-26 20:10:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1724694600000|2024-08-26 17:50:00|5.11|3.31|5.06|3.26|5.12|3.32|5.01|3.21|0
1724703300000|2024-08-26 20:15:00|5.12|3.12|5.12|3.12|5.12|3.12|5.12|3.12|0
1724694900000|2024-08-26 17:55:00|5.07|3.27|5.06|3.26|5.08|3.28|5.05|3.25|0
1724703600000|2024-08-26 20:20:00|5.11|3.11|5.11|3.11|5.12|3.12|5.11|3.11|0
1724695200000|2024-08-26 18:00:00|5.07|3.27|5.07|3.27|5.07|3.27|5.04|3.24|0
1724703900000|2024-08-26 20:25:00|5.12|3.12|5.12|3.12|5.12|3.12|5.11|3.11|0
1724695500000|2024-08-26 18:05:00|5.06|3.26|5.07|3.27|5.08|3.28|5.05|3.25|0
1724704200000|2024-08-26 20:30:00|5.13|3.13|5.14|3.14|5.14|3.14|5.13|3.13|0
1724695800000|2024-08-26 18:10:00|5.08|3.28|5.05|3.25|5.08|3.28|5.04|3.24|0
1724704500000|2024-08-26 20:35:00|5.13|3.13|5.13|3.13|5.14|3.14|5.13|3.13|0
1724696100000|2024-08-26 18:15:00|5.04|3.24|5.04|3.24|5.06|3.26|5.04|3.24|0
1724704800000|2024-08-26 20:40:00|5.14|3.14|5.14|3.14|5.14|3.14|5.14|3.14|0
1724696400000|2024-08-26 18:20:00|5.03|3.23|5.01|3.21|5.03|3.23|5.01|3.21|0
1724705100000|2024-08-26 20:45:00|5.13|3.13|5.13|3.13|5.14|3.14|5.13|3.13|0
1724696700000|2024-08-26 18:25:00|5.02|3.22|5.01|3.21|5.02|3.22|5|3.2|0
1724705400000|2024-08-26 20:50:00|5.12|3.12|5.11|3.11|5.12|3.12|5.11|3.11|0
1724697000000|2024-08-26 18:30:00|5|3.2|5.01|3.21|5.02|3.22|5|3.2|0
1724705700000|2024-08-26 20:55:00|5.12|3.12|5.13|3.13|5.13|3.13|5.12|3.12|0
1724697300000|2024-08-26 18:35:00|5|3.2|5.03|3.23|5.09|3.29|4.97|3.17|0
1724697600000|2024-08-26 18:40:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1724706000000|2024-08-26 21:00:00|5.12|3.12|5.13|3.13|5.13|3.13|5.12|3.12|0
1724697900000|2024-08-26 18:45:00|5.01|3.21|5.03|3.23|5.04|3.24|5.01|3.21|0
1724706300000|2024-08-26 21:05:00|5.12|3.12|5.13|3.13|5.13|3.13|5.12|3.12|0
1724698200000|2024-08-26 18:50:00|5.04|3.24|5.01|3.21|5.05|3.25|5.01|3.21|0
1724706600000|2024-08-26 21:10:00|5.12|3.12|5.12|3.12|5.13|3.13|5.12|3.12|0
1724707200000|2024-08-26 21:20:00|5.13|3.13|5.12|3.12|5.13|3.13|5.12|3.12|0
1724698500000|2024-08-26 18:55:00|5|3.2|4.99|3.19|5.01|3.21|4.98|3.18|0
1724708400000|2024-08-26 21:40:00|5.13|3.13|5.13|3.13|5.13|3.13|5.12|3.12|0
1724708700000|2024-08-26 21:45:00|5.12|3.12|5.12|3.12|5.12|3.12|5.12|3.12|0
1724698800000|2024-08-26 19:00:00|5|3.2|5|3.2|5|3.2|4.98|3.18|0
1724709300000|2024-08-26 21:55:00|5.13|3.13|5.13|3.13|5.13|3.13|5.13|3.13|0
1724709600000|2024-08-26 22:00:00|5.12|3.12|5.1|3.1|5.12|3.12|5.1|3.1|0
1724699100000|2024-08-26 19:05:00|4.99|3.19|5.01|3.21|5.02|3.22|4.99|3.19|0
1724709900000|2024-08-26 22:05:00|5.11|3.11|5.15|3.15|5.15|3.15|5.11|3.11|0
1724699400000|2024-08-26 19:10:00|5|3.2|4.99|3.19|5.01|3.21|4.98|3.18|0
1724710200000|2024-08-26 22:10:00|5.14|3.14|5.12|3.12|5.14|3.14|5.12|3.12|0
1724699700000|2024-08-26 19:15:00|5|3.2|5|3.2|5.01|3.21|4.99|3.19|0
1724710500000|2024-08-26 22:15:00|5.13|3.13|5.14|3.14|5.14|3.14|5.12|3.12|0
1724700000000|2024-08-26 19:20:00|4.99|3.19|4.99|3.19|5|3.2|4.99|3.19|0
1724710800000|2024-08-26 22:20:00|5.13|3.13|5.13|3.13|5.14|3.14|5.13|3.13|0
1724700300000|2024-08-26 19:25:00|5|3.2|5.01|3.21|5.01|3.21|4.99|3.19|0
1724711100000|2024-08-26 22:25:00|5.14|3.14|5.14|3.14|5.14|3.14|5.13|3.13|0
1724700600000|2024-08-26 19:30:00|5.02|3.22|5|3.2|5.02|3.22|5|3.2|0
1724711400000|2024-08-26 22:30:00|5.13|3.13|5.15|3.15|5.16|3.16|5.13|3.13|0
1724700900000|2024-08-26 19:35:00|5.01|3.21|5.02|3.22|5.02|3.22|5|3.2|0
1724711700000|2024-08-26 22:35:00|5.14|3.14|5.14|3.14|5.15|3.15|5.14|3.14|0
1724712000000|2024-08-26 22:40:00|5.15|3.15|5.15|3.15|5.15|3.15|5.14|3.14|0
1724701200000|2024-08-26 19:40:00|5.01|3.21|5.02|3.22|5.02|3.22|5|3.2|0
1724712300000|2024-08-26 22:45:00|5.16|3.16|5.15|3.15|5.16|3.16|5.15|3.15|0
1724701500000|2024-08-26 19:45:00|5.01|3.21|5.03|3.23|5.03|3.23|5.01|3.21|0
1724712600000|2024-08-26 22:50:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1724701800000|2024-08-26 19:50:00|5.02|3.22|5.01|3.21|5.02|3.22|4.99|3.19|0
1724712900000|2024-08-26 22:55:00|5.14|3.14|5.14|3.14|5.14|3.14|5.14|3.14|0
1724702100000|2024-08-26 19:55:00|5.02|3.22|4.98|3.18|5.04|3.24|4.98|3.18|0
1724713200000|2024-08-26 23:00:00|5.13|3.13|5.13|3.13|5.13|3.13|5.13|3.13|0
1724702400000|2024-08-26 20:00:00|4.99|3.19|5.01|3.21|5.01|3.21|4.99|3.19|0
1724714100000|2024-08-26 23:15:00|5.12|3.12|5.11|3.11|5.12|3.12|5.11|3.11|0
1724702700000|2024-08-26 20:05:00|5.02|3.22|5.02|3.22|5.02|3.22|5.01|3.21|0
1724714400000|2024-08-26 23:20:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1724703000000|2024-08-26 20:10:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1724714700000|2024-08-26 23:25:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1724703300000|2024-08-26 20:15:00|5.12|3.12|5.12|3.12|5.12|3.12|5.12|3.12|0
1724715000000|2024-08-26 23:30:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1724703600000|2024-08-26 20:20:00|5.11|3.11|5.11|3.11|5.12|3.12|5.11|3.11|0
1724715300000|2024-08-26 23:35:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1724703900000|2024-08-26 20:25:00|5.12|3.12|5.12|3.12|5.12|3.12|5.11|3.11|0
1724715600000|2024-08-26 23:40:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1724704200000|2024-08-26 20:30:00|5.13|3.13|5.14|3.14|5.14|3.14|5.13|3.13|0
1724715900000|2024-08-26 23:45:00|5.1|3.1|5.1|3.1|5.1|3.1|5.09|3.09|0
1724704500000|2024-08-26 20:35:00|5.13|3.13|5.13|3.13|5.14|3.14|5.13|3.13|0
1724716200000|2024-08-26 23:50:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1724704800000|2024-08-26 20:40:00|5.14|3.14|5.14|3.14|5.14|3.14|5.14|3.14|0
1724716500000|2024-08-26 23:55:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1724705100000|2024-08-26 20:45:00|5.13|3.13|5.13|3.13|5.14|3.14|5.13|3.13|0
1724716800000|2024-08-27 00:00:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1724705400000|2024-08-26 20:50:00|5.12|3.12|5.11|3.11|5.12|3.12|5.11|3.11|0
1724717400000|2024-08-27 00:10:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1724705700000|2024-08-26 20:55:00|5.12|3.12|5.13|3.13|5.13|3.13|5.12|3.12|0
1724717700000|2024-08-27 00:15:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1724706000000|2024-08-26 21:00:00|5.12|3.12|5.13|3.13|5.13|3.13|5.12|3.12|0
1724718000000|2024-08-27 00:20:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1724706300000|2024-08-26 21:05:00|5.12|3.12|5.13|3.13|5.13|3.13|5.12|3.12|0
1724718300000|2024-08-27 00:25:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1724706600000|2024-08-26 21:10:00|5.12|3.12|5.12|3.12|5.13|3.13|5.12|3.12|0
1724718600000|2024-08-27 00:30:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1724707200000|2024-08-26 21:20:00|5.13|3.13|5.12|3.12|5.13|3.13|5.12|3.12|0
1724718900000|2024-08-27 00:35:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1724719200000|2024-08-27 00:40:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1724708400000|2024-08-26 21:40:00|5.13|3.13|5.13|3.13|5.13|3.13|5.12|3.12|0
1724719500000|2024-08-27 00:45:00|4.98|3.18|5|3.2|5|3.2|4.98|3.18|0
1724708700000|2024-08-26 21:45:00|5.12|3.12|5.12|3.12|5.12|3.12|5.12|3.12|0
1724719800000|2024-08-27 00:50:00|4.99|3.19|5.01|3.21|5.02|3.22|4.99|3.19|0
1724709300000|2024-08-26 21:55:00|5.13|3.13|5.13|3.13|5.13|3.13|5.13|3.13|0
1724720100000|2024-08-27 00:55:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1724709600000|2024-08-26 22:00:00|5.12|3.12|5.1|3.1|5.12|3.12|5.1|3.1|0
1724720400000|2024-08-27 01:00:00|5.02|3.22|5.01|3.21|5.02|3.22|5|3.2|0
1724709900000|2024-08-26 22:05:00|5.11|3.11|5.15|3.15|5.15|3.15|5.11|3.11|0
1724720700000|2024-08-27 01:05:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1724710200000|2024-08-26 22:10:00|5.14|3.14|5.12|3.12|5.14|3.14|5.12|3.12|0
1724721000000|2024-08-27 01:10:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1724710500000|2024-08-26 22:15:00|5.13|3.13|5.14|3.14|5.14|3.14|5.12|3.12|0
1724721300000|2024-08-27 01:15:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1724710800000|2024-08-26 22:20:00|5.13|3.13|5.13|3.13|5.14|3.14|5.13|3.13|0
1724721600000|2024-08-27 01:20:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1724711100000|2024-08-26 22:25:00|5.14|3.14|5.14|3.14|5.14|3.14|5.13|3.13|0
1724721900000|2024-08-27 01:25:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1724711400000|2024-08-26 22:30:00|5.13|3.13|5.15|3.15|5.16|3.16|5.13|3.13|0
1724722200000|2024-08-27 01:30:00|5|3.2|5.01|3.21|5.01|3.21|4.99|3.19|0
1724711700000|2024-08-26 22:35:00|5.14|3.14|5.14|3.14|5.15|3.15|5.14|3.14|0
1724722800000|2024-08-27 01:40:00|5.02|3.22|5.01|3.21|5.02|3.22|5|3.2|0
1724712000000|2024-08-26 22:40:00|5.15|3.15|5.15|3.15|5.15|3.15|5.14|3.14|0
1724723100000|2024-08-27 01:45:00|5|3.2|4.99|3.19|5.01|3.21|4.99|3.19|0
1724712300000|2024-08-26 22:45:00|5.16|3.16|5.15|3.15|5.16|3.16|5.15|3.15|0
1724723400000|2024-08-27 01:50:00|5|3.2|4.98|3.18|5|3.2|4.98|3.18|0
1724712600000|2024-08-26 22:50:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1724723700000|2024-08-27 01:55:00|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1724712900000|2024-08-26 22:55:00|5.14|3.14|5.14|3.14|5.14|3.14|5.14|3.14|0
1724724900000|2024-08-27 02:15:00|4.98|3.18|4.99|3.19|4.99|3.19|4.98|3.18|0
1724713200000|2024-08-26 23:00:00|5.13|3.13|5.13|3.13|5.13|3.13|5.13|3.13|0
1724725200000|2024-08-27 02:20:00|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1724714100000|2024-08-26 23:15:00|5.12|3.12|5.11|3.11|5.12|3.12|5.11|3.11|0
1724725500000|2024-08-27 02:25:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1724714400000|2024-08-26 23:20:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1724725800000|2024-08-27 02:30:00|4.97|3.17|4.96|3.16|4.98|3.18|4.95|3.15|0
1724714700000|2024-08-26 23:25:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1724726700000|2024-08-27 02:45:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1724715000000|2024-08-26 23:30:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1724727000000|2024-08-27 02:50:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1724715300000|2024-08-26 23:35:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1724727300000|2024-08-27 02:55:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1724715600000|2024-08-26 23:40:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1724727600000|2024-08-27 03:00:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1724715900000|2024-08-26 23:45:00|5.1|3.1|5.1|3.1|5.1|3.1|5.09|3.09|0
1724727900000|2024-08-27 03:05:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1724716200000|2024-08-26 23:50:00|5.09|3.09|5.09|3.09|5.1|3.1|5.09|3.09|0
1724728200000|2024-08-27 03:10:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1724716500000|2024-08-26 23:55:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1724728500000|2024-08-27 03:15:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1724716800000|2024-08-27 00:00:00|5.1|3.1|5.1|3.1|5.1|3.1|5.1|3.1|0
1724730000000|2024-08-27 03:40:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1724717400000|2024-08-27 00:10:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1724730900000|2024-08-27 03:55:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1724717700000|2024-08-27 00:15:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1724731200000|2024-08-27 04:00:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1724718000000|2024-08-27 00:20:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1724731500000|2024-08-27 04:05:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1724718300000|2024-08-27 00:25:00|4.99|3.19|4.98|3.18|4.99|3.19|4.98|3.18|0
1724731800000|2024-08-27 04:10:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1724718600000|2024-08-27 00:30:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1724733000000|2024-08-27 04:30:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1724718900000|2024-08-27 00:35:00|4.98|3.18|4.98|3.18|4.98|3.18|4.97|3.17|0
1724733300000|2024-08-27 04:35:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1724733900000|2024-08-27 04:45:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1724719200000|2024-08-27 00:40:00|4.99|3.19|4.99|3.19|4.99|3.19|4.99|3.19|0
1724734200000|2024-08-27 04:50:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1724719500000|2024-08-27 00:45:00|4.98|3.18|5|3.2|5|3.2|4.98|3.18|0
1724735100000|2024-08-27 05:05:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1724719800000|2024-08-27 00:50:00|4.99|3.19|5.01|3.21|5.02|3.22|4.99|3.19|0
1724736900000|2024-08-27 05:35:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1724720100000|2024-08-27 00:55:00|5.02|3.22|5.01|3.21|5.02|3.22|5.01|3.21|0
1724737800000|2024-08-27 05:50:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724720400000|2024-08-27 01:00:00|5.02|3.22|5.01|3.21|5.02|3.22|5|3.2|0
1724738400000|2024-08-27 06:00:00|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1724720700000|2024-08-27 01:05:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1724739000000|2024-08-27 06:10:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1724721000000|2024-08-27 01:10:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1724739600000|2024-08-27 06:20:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724721300000|2024-08-27 01:15:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1724739900000|2024-08-27 06:25:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1724721600000|2024-08-27 01:20:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1724740200000|2024-08-27 06:30:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1724721900000|2024-08-27 01:25:00|5|3.2|4.99|3.19|5|3.2|4.99|3.19|0
1724740500000|2024-08-27 06:35:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724722200000|2024-08-27 01:30:00|5|3.2|5.01|3.21|5.01|3.21|4.99|3.19|0
1724741100000|2024-08-27 06:45:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1724722800000|2024-08-27 01:40:00|5.02|3.22|5.01|3.21|5.02|3.22|5|3.2|0
1724741700000|2024-08-27 06:55:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1724723100000|2024-08-27 01:45:00|5|3.2|4.99|3.19|5.01|3.21|4.99|3.19|0
1724742000000|2024-08-27 07:00:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1724723400000|2024-08-27 01:50:00|5|3.2|4.98|3.18|5|3.2|4.98|3.18|0
1724742300000|2024-08-27 07:05:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724723700000|2024-08-27 01:55:00|4.99|3.19|4.99|3.19|4.99|3.19|4.98|3.18|0
1724742600000|2024-08-27 07:10:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1724724900000|2024-08-27 02:15:00|4.98|3.18|4.99|3.19|4.99|3.19|4.98|3.18|0
1724742900000|2024-08-27 07:15:00|4.91|3.11|4.93|3.13|4.94|3.14|4.91|3.11|0
1724725200000|2024-08-27 02:20:00|4.98|3.18|4.98|3.18|4.99|3.19|4.98|3.18|0
1724743200000|2024-08-27 07:20:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1724725500000|2024-08-27 02:25:00|4.97|3.17|4.98|3.18|4.98|3.18|4.97|3.17|0
1724743500000|2024-08-27 07:25:00|4.94|3.14|4.92|3.12|4.94|3.14|4.92|3.12|0
1724725800000|2024-08-27 02:30:00|4.97|3.17|4.96|3.16|4.98|3.18|4.95|3.15|0
1724743800000|2024-08-27 07:30:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1724726700000|2024-08-27 02:45:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1724744100000|2024-08-27 07:35:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1724727000000|2024-08-27 02:50:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1724744400000|2024-08-27 07:40:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1724727300000|2024-08-27 02:55:00|4.96|3.16|4.96|3.16|4.96|3.16|4.96|3.16|0
1724744700000|2024-08-27 07:45:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1724745000000|2024-08-27 07:50:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1724727600000|2024-08-27 03:00:00|4.95|3.15|4.96|3.16|4.96|3.16|4.95|3.15|0
1724745300000|2024-08-27 07:55:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724727900000|2024-08-27 03:05:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1724728200000|2024-08-27 03:10:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1724745600000|2024-08-27 08:00:00|4.89|3.09|4.88|3.08|4.9|3.1|4.88|3.08|0
1724728500000|2024-08-27 03:15:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1724745900000|2024-08-27 08:05:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1724730000000|2024-08-27 03:40:00|4.95|3.15|4.95|3.15|4.96|3.16|4.95|3.15|0
1724746200000|2024-08-27 08:10:00|4.86|3.06|4.86|3.06|4.88|3.08|4.86|3.06|0
1724730900000|2024-08-27 03:55:00|4.96|3.16|4.95|3.15|4.96|3.16|4.95|3.15|0
1724746500000|2024-08-27 08:15:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1724746800000|2024-08-27 08:20:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1724731200000|2024-08-27 04:00:00|4.96|3.16|4.96|3.16|4.96|3.16|4.95|3.15|0
1724747100000|2024-08-27 08:25:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1724731500000|2024-08-27 04:05:00|4.97|3.17|4.96|3.16|4.97|3.17|4.96|3.16|0
1724747400000|2024-08-27 08:30:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1724731800000|2024-08-27 04:10:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1724747700000|2024-08-27 08:35:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1724733000000|2024-08-27 04:30:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1724748000000|2024-08-27 08:40:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1724733300000|2024-08-27 04:35:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1724748300000|2024-08-27 08:45:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1724733900000|2024-08-27 04:45:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1724748600000|2024-08-27 08:50:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1724734200000|2024-08-27 04:50:00|4.95|3.15|4.94|3.14|4.95|3.15|4.94|3.14|0
1724748900000|2024-08-27 08:55:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1724735100000|2024-08-27 05:05:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1724749200000|2024-08-27 09:00:00|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1724736900000|2024-08-27 05:35:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1724749500000|2024-08-27 09:05:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1724737800000|2024-08-27 05:50:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724749800000|2024-08-27 09:10:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1724738400000|2024-08-27 06:00:00|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1724750100000|2024-08-27 09:15:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1724739000000|2024-08-27 06:10:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1724750400000|2024-08-27 09:20:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1724739600000|2024-08-27 06:20:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724751000000|2024-08-27 09:30:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1724739900000|2024-08-27 06:25:00|4.93|3.13|4.93|3.13|4.94|3.14|4.93|3.13|0
1724751600000|2024-08-27 09:40:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1724740200000|2024-08-27 06:30:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1724751900000|2024-08-27 09:45:00|4.88|3.08|4.88|3.08|4.89|3.09|4.87|3.07|0
1724740500000|2024-08-27 06:35:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724752200000|2024-08-27 09:50:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1724741100000|2024-08-27 06:45:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1724752500000|2024-08-27 09:55:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1724741700000|2024-08-27 06:55:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1724752800000|2024-08-27 10:00:00|4.87|3.07|4.88|3.08|4.89|3.09|4.87|3.07|0
1724742000000|2024-08-27 07:00:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1724753100000|2024-08-27 10:05:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1724742300000|2024-08-27 07:05:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724753400000|2024-08-27 10:10:00|4.91|3.11|4.92|3.12|4.92|3.12|4.9|3.1|0
1724742600000|2024-08-27 07:10:00|4.91|3.11|4.92|3.12|4.92|3.12|4.91|3.11|0
1724753700000|2024-08-27 10:15:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1724742900000|2024-08-27 07:15:00|4.91|3.11|4.93|3.13|4.94|3.14|4.91|3.11|0
1724754000000|2024-08-27 10:20:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1724743200000|2024-08-27 07:20:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1724754300000|2024-08-27 10:25:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724743500000|2024-08-27 07:25:00|4.94|3.14|4.92|3.12|4.94|3.14|4.92|3.12|0
1724754600000|2024-08-27 10:30:00|4.93|3.13|4.92|3.12|4.93|3.13|4.91|3.11|0
1724743800000|2024-08-27 07:30:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1724754900000|2024-08-27 10:35:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1724755200000|2024-08-27 10:40:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1724744100000|2024-08-27 07:35:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1724755500000|2024-08-27 10:45:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724744400000|2024-08-27 07:40:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1724755800000|2024-08-27 10:50:00|4.93|3.13|4.96|3.16|4.96|3.16|4.9|3.1|0
1724744700000|2024-08-27 07:45:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1724756100000|2024-08-27 10:55:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1724745000000|2024-08-27 07:50:00|4.92|3.12|4.91|3.11|4.92|3.12|4.91|3.11|0
1724756400000|2024-08-27 11:00:00|4.96|3.16|4.95|3.15|4.97|3.17|4.95|3.15|0
1724745300000|2024-08-27 07:55:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724756700000|2024-08-27 11:05:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1724745600000|2024-08-27 08:00:00|4.89|3.09|4.88|3.08|4.9|3.1|4.88|3.08|0
1724757000000|2024-08-27 11:10:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724745900000|2024-08-27 08:05:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1724757300000|2024-08-27 11:15:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1724746200000|2024-08-27 08:10:00|4.86|3.06|4.86|3.06|4.88|3.08|4.86|3.06|0
1724757600000|2024-08-27 11:20:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1724746500000|2024-08-27 08:15:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1724757900000|2024-08-27 11:25:00|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1724746800000|2024-08-27 08:20:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1724758200000|2024-08-27 11:30:00|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1724747100000|2024-08-27 08:25:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1724758500000|2024-08-27 11:35:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1724747400000|2024-08-27 08:30:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1724758800000|2024-08-27 11:40:00|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1724747700000|2024-08-27 08:35:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1724759100000|2024-08-27 11:45:00|4.88|3.08|4.89|3.09|4.9|3.1|4.88|3.08|0
1724748000000|2024-08-27 08:40:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1724759400000|2024-08-27 11:50:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1724748300000|2024-08-27 08:45:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1724759700000|2024-08-27 11:55:00|4.89|3.09|4.91|3.11|4.91|3.11|4.89|3.09|0
1724748600000|2024-08-27 08:50:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1724760000000|2024-08-27 12:00:00|4.92|3.12|4.93|3.13|4.93|3.13|4.91|3.11|0
1724748900000|2024-08-27 08:55:00|4.88|3.08|4.89|3.09|4.89|3.09|4.88|3.08|0
1724760300000|2024-08-27 12:05:00|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1724749200000|2024-08-27 09:00:00|4.88|3.08|4.88|3.08|4.88|3.08|4.88|3.08|0
1724760600000|2024-08-27 12:10:00|4.93|3.13|4.94|3.14|4.94|3.14|4.92|3.12|0
1724749500000|2024-08-27 09:05:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1724761200000|2024-08-27 12:20:00|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1724749800000|2024-08-27 09:10:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1724761500000|2024-08-27 12:25:00|4.95|3.15|4.94|3.14|4.95|3.15|4.93|3.13|0
1724750100000|2024-08-27 09:15:00|4.86|3.06|4.87|3.07|4.87|3.07|4.86|3.06|0
1724761800000|2024-08-27 12:30:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1724750400000|2024-08-27 09:20:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1724762100000|2024-08-27 12:35:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1724751000000|2024-08-27 09:30:00|4.87|3.07|4.87|3.07|4.87|3.07|4.87|3.07|0
1724762400000|2024-08-27 12:40:00|4.97|3.17|4.98|3.18|4.98|3.18|4.96|3.16|0
1724751600000|2024-08-27 09:40:00|4.88|3.08|4.87|3.07|4.88|3.08|4.87|3.07|0
1724762700000|2024-08-27 12:45:00|4.99|3.19|5.01|3.21|5.01|3.21|4.88|3.08|0
1724751900000|2024-08-27 09:45:00|4.88|3.08|4.88|3.08|4.89|3.09|4.87|3.07|0
1724763000000|2024-08-27 12:50:00|5.03|3.23|5|3.2|5.03|3.23|5|3.2|0
1724752200000|2024-08-27 09:50:00|4.87|3.07|4.87|3.07|4.88|3.08|4.87|3.07|0
1724763300000|2024-08-27 12:55:00|4.99|3.19|5.01|3.21|5.01|3.21|4.99|3.19|0
1724752500000|2024-08-27 09:55:00|4.88|3.08|4.88|3.08|4.88|3.08|4.87|3.07|0
1724763600000|2024-08-27 13:00:00|5|3.2|5.06|3.26|5.06|3.26|4.99|3.19|0
1724752800000|2024-08-27 10:00:00|4.87|3.07|4.88|3.08|4.89|3.09|4.87|3.07|0
1724763900000|2024-08-27 13:05:00|5.05|3.25|4.97|3.17|5.05|3.25|4.97|3.17|0
1724753100000|2024-08-27 10:05:00|4.89|3.09|4.9|3.1|4.9|3.1|4.89|3.09|0
1724764200000|2024-08-27 13:10:00|4.98|3.18|4.98|3.18|4.98|3.18|4.95|3.15|0
1724753400000|2024-08-27 10:10:00|4.91|3.11|4.92|3.12|4.92|3.12|4.9|3.1|0
1724764500000|2024-08-27 13:15:00|4.97|3.17|4.96|3.16|4.97|3.17|4.94|3.14|0
1724753700000|2024-08-27 10:15:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1724764800000|2024-08-27 13:20:00|4.97|3.17|4.96|3.16|4.97|3.17|4.95|3.15|0
1724754000000|2024-08-27 10:20:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1724765100000|2024-08-27 13:25:00|4.97|3.17|4.94|3.14|4.97|3.17|4.93|3.13|0
1724754300000|2024-08-27 10:25:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724765400000|2024-08-27 13:30:00|4.93|3.13|5|3.2|5.01|3.21|4.92|3.12|0
1724754600000|2024-08-27 10:30:00|4.93|3.13|4.92|3.12|4.93|3.13|4.91|3.11|0
1724765700000|2024-08-27 13:35:00|5.01|3.21|5.04|3.24|5.05|3.25|4.99|3.19|0
1724754900000|2024-08-27 10:35:00|4.91|3.11|4.91|3.11|4.92|3.12|4.91|3.11|0
1724766000000|2024-08-27 13:40:00|5.03|3.23|5.02|3.22|5.06|3.26|5.01|3.21|0
1724755200000|2024-08-27 10:40:00|4.92|3.12|4.93|3.13|4.93|3.13|4.92|3.12|0
1724766300000|2024-08-27 13:45:00|5.01|3.21|5|3.2|5.04|3.24|4.99|3.19|0
1724755500000|2024-08-27 10:45:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724766600000|2024-08-27 13:50:00|4.99|3.19|4.94|3.14|4.99|3.19|4.94|3.14|0
1724755800000|2024-08-27 10:50:00|4.93|3.13|4.96|3.16|4.96|3.16|4.9|3.1|0
1724766900000|2024-08-27 13:55:00|4.95|3.15|4.96|3.16|4.98|3.18|4.94|3.14|0
1724756100000|2024-08-27 10:55:00|4.95|3.15|4.95|3.15|4.95|3.15|4.95|3.15|0
1724767200000|2024-08-27 14:00:00|4.95|3.15|5.03|3.23|5.05|3.25|4.94|3.14|0
1724767500000|2024-08-27 14:05:00|5.02|3.22|5.02|3.22|5.04|3.24|5.02|3.22|0
1724756400000|2024-08-27 11:00:00|4.96|3.16|4.95|3.15|4.97|3.17|4.95|3.15|0
1724767800000|2024-08-27 14:10:00|5.01|3.21|5.03|3.23|5.04|3.24|5|3.2|0
1724756700000|2024-08-27 11:05:00|4.94|3.14|4.93|3.13|4.94|3.14|4.93|3.13|0
1724768100000|2024-08-27 14:15:00|5.02|3.22|5.02|3.22|5.05|3.25|5.01|3.21|0
1724757000000|2024-08-27 11:10:00|4.92|3.12|4.92|3.12|4.93|3.13|4.92|3.12|0
1724768400000|2024-08-27 14:20:00|5.01|3.21|4.97|3.17|5.03|3.23|4.96|3.16|0
1724757300000|2024-08-27 11:15:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1724768700000|2024-08-27 14:25:00|4.96|3.16|4.92|3.12|5.03|3.23|4.92|3.12|0
1724757600000|2024-08-27 11:20:00|4.93|3.13|4.92|3.12|4.93|3.13|4.92|3.12|0
1724769000000|2024-08-27 14:30:00|4.93|3.13|4.92|3.12|4.93|3.13|4.9|3.1|0
1724757900000|2024-08-27 11:25:00|4.91|3.11|4.91|3.11|4.91|3.11|4.91|3.11|0
1724769300000|2024-08-27 14:35:00|4.93|3.13|4.91|3.11|4.93|3.13|4.9|3.1|0
1724758200000|2024-08-27 11:30:00|4.9|3.1|4.89|3.09|4.9|3.1|4.89|3.09|0
1724769600000|2024-08-27 14:40:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724758500000|2024-08-27 11:35:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1724769900000|2024-08-27 14:45:00|4.91|3.11|4.9|3.1|4.92|3.12|4.9|3.1|0
1724758800000|2024-08-27 11:40:00|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1724770200000|2024-08-27 14:50:00|4.91|3.11|4.93|3.13|4.96|3.16|4.9|3.1|0
1724759100000|2024-08-27 11:45:00|4.88|3.08|4.89|3.09|4.9|3.1|4.88|3.08|0
1724770500000|2024-08-27 14:55:00|4.92|3.12|4.91|3.11|4.93|3.13|4.9|3.1|0
1724759400000|2024-08-27 11:50:00|4.9|3.1|4.9|3.1|4.9|3.1|4.9|3.1|0
1724770800000|2024-08-27 15:00:00|4.9|3.1|4.89|3.09|4.91|3.11|4.88|3.08|0
1724759700000|2024-08-27 11:55:00|4.89|3.09|4.91|3.11|4.91|3.11|4.89|3.09|0
1724771100000|2024-08-27 15:05:00|4.9|3.1|4.89|3.09|4.9|3.1|4.88|3.08|0
1724760000000|2024-08-27 12:00:00|4.92|3.12|4.93|3.13|4.93|3.13|4.91|3.11|0
1724771400000|2024-08-27 15:10:00|4.88|3.08|4.9|3.1|4.95|3.15|4.88|3.08|0
1724760300000|2024-08-27 12:05:00|4.92|3.12|4.92|3.12|4.92|3.12|4.92|3.12|0
1724771700000|2024-08-27 15:15:00|4.89|3.09|4.93|3.13|4.95|3.15|4.89|3.09|0
1724760600000|2024-08-27 12:10:00|4.93|3.13|4.94|3.14|4.94|3.14|4.92|3.12|0
1724772000000|2024-08-27 15:20:00|4.92|3.12|4.93|3.13|4.93|3.13|4.91|3.11|0
1724761200000|2024-08-27 12:20:00|4.95|3.15|4.94|3.14|4.96|3.16|4.94|3.14|0
1724772300000|2024-08-27 15:25:00|4.94|3.14|4.92|3.12|4.95|3.15|4.89|3.09|0
1724761500000|2024-08-27 12:25:00|4.95|3.15|4.94|3.14|4.95|3.15|4.93|3.13|0
1724772600000|2024-08-27 15:30:00|4.93|3.13|4.97|3.17|4.99|3.19|4.92|3.12|0
1724761800000|2024-08-27 12:30:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1724772900000|2024-08-27 15:35:00|4.96|3.16|4.95|3.15|4.96|3.16|4.94|3.14|0
1724762100000|2024-08-27 12:35:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1724773200000|2024-08-27 15:40:00|4.96|3.16|4.95|3.15|4.97|3.17|4.94|3.14|0
1724762400000|2024-08-27 12:40:00|4.97|3.17|4.98|3.18|4.98|3.18|4.96|3.16|0
1724773500000|2024-08-27 15:45:00|4.94|3.14|4.95|3.15|4.96|3.16|4.93|3.13|0
1724762700000|2024-08-27 12:45:00|4.99|3.19|5.01|3.21|5.01|3.21|4.88|3.08|0
1724773800000|2024-08-27 15:50:00|4.94|3.14|4.85|3.05|4.96|3.16|4.85|3.05|0
1724763000000|2024-08-27 12:50:00|5.03|3.23|5|3.2|5.03|3.23|5|3.2|0
1724774100000|2024-08-27 15:55:00|4.86|3.06|4.83|3.03|4.86|3.06|4.83|3.03|0
1724763300000|2024-08-27 12:55:00|4.99|3.19|5.01|3.21|5.01|3.21|4.99|3.19|0
1724774400000|2024-08-27 16:00:00|4.84|3.04|4.83|3.03|4.84|3.04|4.82|3.02|0
1724763600000|2024-08-27 13:00:00|5|3.2|5.06|3.26|5.06|3.26|4.99|3.19|0
1724774700000|2024-08-27 16:05:00|4.84|3.04|4.83|3.03|4.85|3.05|4.83|3.03|0
1724763900000|2024-08-27 13:05:00|5.05|3.25|4.97|3.17|5.05|3.25|4.97|3.17|0
1724775000000|2024-08-27 16:10:00|4.84|3.04|4.8|3|4.84|3.04|4.8|3|0
1724764200000|2024-08-27 13:10:00|4.98|3.18|4.98|3.18|4.98|3.18|4.95|3.15|0
1724775300000|2024-08-27 16:15:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1724764500000|2024-08-27 13:15:00|4.97|3.17|4.96|3.16|4.97|3.17|4.94|3.14|0
1724775600000|2024-08-27 16:20:00|4.82|3.02|4.81|3.01|4.83|3.03|4.81|3.01|0
1724764800000|2024-08-27 13:20:00|4.97|3.17|4.96|3.16|4.97|3.17|4.95|3.15|0
1724775900000|2024-08-27 16:25:00|4.82|3.02|4.82|3.02|4.83|3.03|4.81|3.01|0
1724765100000|2024-08-27 13:25:00|4.97|3.17|4.94|3.14|4.97|3.17|4.93|3.13|0
1724776200000|2024-08-27 16:30:00|4.83|3.03|4.81|3.01|4.83|3.03|4.8|3|0
1724765400000|2024-08-27 13:30:00|4.93|3.13|5|3.2|5.01|3.21|4.92|3.12|0
1724776500000|2024-08-27 16:35:00|4.82|3.02|4.83|3.03|4.83|3.03|4.8|3|0
1724765700000|2024-08-27 13:35:00|5.01|3.21|5.04|3.24|5.05|3.25|4.99|3.19|0
1724776800000|2024-08-27 16:40:00|4.85|3.05|4.85|3.05|4.87|3.07|4.83|3.03|0
1724766000000|2024-08-27 13:40:00|5.03|3.23|5.02|3.22|5.06|3.26|5.01|3.21|0
1724777100000|2024-08-27 16:45:00|4.86|3.06|4.82|3.02|4.86|3.06|4.82|3.02|0
1724766300000|2024-08-27 13:45:00|5.01|3.21|5|3.2|5.04|3.24|4.99|3.19|0
1724777400000|2024-08-27 16:50:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1724766600000|2024-08-27 13:50:00|4.99|3.19|4.94|3.14|4.99|3.19|4.94|3.14|0
1724777700000|2024-08-27 16:55:00|4.8|3|4.82|3.02|4.82|3.02|4.8|3|0
1724766900000|2024-08-27 13:55:00|4.95|3.15|4.96|3.16|4.98|3.18|4.94|3.14|0
1724778000000|2024-08-27 17:00:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1724767200000|2024-08-27 14:00:00|4.95|3.15|5.03|3.23|5.05|3.25|4.94|3.14|0
1724778300000|2024-08-27 17:05:00|4.8|3|4.82|3.02|4.9|3.1|4.79|2.99|0
1724767500000|2024-08-27 14:05:00|5.02|3.22|5.02|3.22|5.04|3.24|5.02|3.22|0
1724778600000|2024-08-27 17:10:00|4.81|3.01|4.81|3.01|4.82|3.02|4.8|3|0
1724767800000|2024-08-27 14:10:00|5.01|3.21|5.03|3.23|5.04|3.24|5|3.2|0
1724778900000|2024-08-27 17:15:00|4.82|3.02|4.81|3.01|4.82|3.02|4.8|3|0
1724768100000|2024-08-27 14:15:00|5.02|3.22|5.02|3.22|5.05|3.25|5.01|3.21|0
1724779200000|2024-08-27 17:20:00|4.8|3|4.8|3|4.81|3.01|4.79|2.99|0
1724768400000|2024-08-27 14:20:00|5.01|3.21|4.97|3.17|5.03|3.23|4.96|3.16|0
1724779500000|2024-08-27 17:25:00|4.79|2.99|4.77|2.97|4.8|3|4.77|2.97|0
1724768700000|2024-08-27 14:25:00|4.96|3.16|4.92|3.12|5.03|3.23|4.92|3.12|0
1724779800000|2024-08-27 17:30:00|4.76|2.96|4.77|2.97|4.78|2.98|4.76|2.96|0
1724769000000|2024-08-27 14:30:00|4.93|3.13|4.92|3.12|4.93|3.13|4.9|3.1|0
1724780100000|2024-08-27 17:35:00|4.76|2.96|4.77|2.97|4.78|2.98|4.76|2.96|0
1724769300000|2024-08-27 14:35:00|4.93|3.13|4.91|3.11|4.93|3.13|4.9|3.1|0
1724780400000|2024-08-27 17:40:00|4.78|2.98|4.77|2.97|4.79|2.99|4.76|2.96|0
1724769600000|2024-08-27 14:40:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724780700000|2024-08-27 17:45:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724769900000|2024-08-27 14:45:00|4.91|3.11|4.9|3.1|4.92|3.12|4.9|3.1|0
1724781000000|2024-08-27 17:50:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1724770200000|2024-08-27 14:50:00|4.91|3.11|4.93|3.13|4.96|3.16|4.9|3.1|0
1724781300000|2024-08-27 17:55:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1724770500000|2024-08-27 14:55:00|4.92|3.12|4.91|3.11|4.93|3.13|4.9|3.1|0
1724781600000|2024-08-27 18:00:00|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1724770800000|2024-08-27 15:00:00|4.9|3.1|4.89|3.09|4.91|3.11|4.88|3.08|0
1724781900000|2024-08-27 18:05:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1724771100000|2024-08-27 15:05:00|4.9|3.1|4.89|3.09|4.9|3.1|4.88|3.08|0
1724782200000|2024-08-27 18:10:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1724771400000|2024-08-27 15:10:00|4.88|3.08|4.9|3.1|4.95|3.15|4.88|3.08|0
1724782500000|2024-08-27 18:15:00|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1724771700000|2024-08-27 15:15:00|4.89|3.09|4.93|3.13|4.95|3.15|4.89|3.09|0
1724782800000|2024-08-27 18:20:00|4.77|2.97|4.78|2.98|4.78|2.98|4.76|2.96|0
1724772000000|2024-08-27 15:20:00|4.92|3.12|4.93|3.13|4.93|3.13|4.91|3.11|0
1724783100000|2024-08-27 18:25:00|4.77|2.97|4.77|2.97|4.78|2.98|4.76|2.96|0
1724772300000|2024-08-27 15:25:00|4.94|3.14|4.92|3.12|4.95|3.15|4.89|3.09|0
1724783400000|2024-08-27 18:30:00|4.76|2.96|4.77|2.97|4.78|2.98|4.76|2.96|0
1724772600000|2024-08-27 15:30:00|4.93|3.13|4.97|3.17|4.99|3.19|4.92|3.12|0
1724783700000|2024-08-27 18:35:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1724772900000|2024-08-27 15:35:00|4.96|3.16|4.95|3.15|4.96|3.16|4.94|3.14|0
1724784000000|2024-08-27 18:40:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1724773200000|2024-08-27 15:40:00|4.96|3.16|4.95|3.15|4.97|3.17|4.94|3.14|0
1724784300000|2024-08-27 18:45:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1724773500000|2024-08-27 15:45:00|4.94|3.14|4.95|3.15|4.96|3.16|4.93|3.13|0
1724784600000|2024-08-27 18:50:00|4.78|2.98|4.78|2.98|4.79|2.99|4.76|2.96|0
1724773800000|2024-08-27 15:50:00|4.94|3.14|4.85|3.05|4.96|3.16|4.85|3.05|0
1724784900000|2024-08-27 18:55:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724774100000|2024-08-27 15:55:00|4.86|3.06|4.83|3.03|4.86|3.06|4.83|3.03|0
1724785200000|2024-08-27 19:00:00|4.77|2.97|4.79|2.99|4.8|3|4.77|2.97|0
1724774400000|2024-08-27 16:00:00|4.84|3.04|4.83|3.03|4.84|3.04|4.82|3.02|0
1724785500000|2024-08-27 19:05:00|4.8|3|4.78|2.98|4.8|3|4.78|2.98|0
1724774700000|2024-08-27 16:05:00|4.84|3.04|4.83|3.03|4.85|3.05|4.83|3.03|0
1724785800000|2024-08-27 19:10:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724775000000|2024-08-27 16:10:00|4.84|3.04|4.8|3|4.84|3.04|4.8|3|0
1724786400000|2024-08-27 19:20:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1724786700000|2024-08-27 19:25:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724775300000|2024-08-27 16:15:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1724787000000|2024-08-27 19:30:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1724775600000|2024-08-27 16:20:00|4.82|3.02|4.81|3.01|4.83|3.03|4.81|3.01|0
1724787300000|2024-08-27 19:35:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1724775900000|2024-08-27 16:25:00|4.82|3.02|4.82|3.02|4.83|3.03|4.81|3.01|0
1724787600000|2024-08-27 19:40:00|4.77|2.97|4.78|2.98|4.79|2.99|4.77|2.97|0
1724776200000|2024-08-27 16:30:00|4.83|3.03|4.81|3.01|4.83|3.03|4.8|3|0
1724787900000|2024-08-27 19:45:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1724776500000|2024-08-27 16:35:00|4.82|3.02|4.83|3.03|4.83|3.03|4.8|3|0
1724788200000|2024-08-27 19:50:00|4.77|2.97|4.79|2.99|4.8|3|4.77|2.97|0
1724776800000|2024-08-27 16:40:00|4.85|3.05|4.85|3.05|4.87|3.07|4.83|3.03|0
1724788500000|2024-08-27 19:55:00|4.78|2.98|4.76|2.96|4.79|2.99|4.75|2.95|0
1724777100000|2024-08-27 16:45:00|4.86|3.06|4.82|3.02|4.86|3.06|4.82|3.02|0
1724788800000|2024-08-27 20:00:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1724777400000|2024-08-27 16:50:00|4.81|3.01|4.81|3.01|4.81|3.01|4.8|3|0
1724789100000|2024-08-27 20:05:00|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1724777700000|2024-08-27 16:55:00|4.8|3|4.82|3.02|4.82|3.02|4.8|3|0
1724789400000|2024-08-27 20:10:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1724778000000|2024-08-27 17:00:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1724789700000|2024-08-27 20:15:00|4.87|2.87|4.87|2.87|4.87|2.87|4.86|2.86|0
1724778300000|2024-08-27 17:05:00|4.8|3|4.82|3.02|4.9|3.1|4.79|2.99|0
1724790000000|2024-08-27 20:20:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1724790900000|2024-08-27 20:35:00|4.87|2.87|4.87|2.87|4.87|2.87|4.86|2.86|0
1724778600000|2024-08-27 17:10:00|4.81|3.01|4.81|3.01|4.82|3.02|4.8|3|0
1724791500000|2024-08-27 20:45:00|4.88|2.88|4.87|2.87|4.88|2.88|4.87|2.87|0
1724778900000|2024-08-27 17:15:00|4.82|3.02|4.81|3.01|4.82|3.02|4.8|3|0
1724792100000|2024-08-27 20:55:00|4.88|2.88|4.87|2.87|4.88|2.88|4.87|2.87|0
1724779200000|2024-08-27 17:20:00|4.8|3|4.8|3|4.81|3.01|4.79|2.99|0
1724793600000|2024-08-27 21:20:00|4.86|2.86|4.86|2.86|4.86|2.86|4.86|2.86|0
1724779500000|2024-08-27 17:25:00|4.79|2.99|4.77|2.97|4.8|3|4.77|2.97|0
1724793900000|2024-08-27 21:25:00|4.87|2.87|4.86|2.86|4.87|2.87|4.86|2.86|0
1724779800000|2024-08-27 17:30:00|4.76|2.96|4.77|2.97|4.78|2.98|4.76|2.96|0
1724794200000|2024-08-27 21:30:00|4.87|2.87|4.87|2.87|4.87|2.87|4.86|2.86|0
1724780100000|2024-08-27 17:35:00|4.76|2.96|4.77|2.97|4.78|2.98|4.76|2.96|0
1724794500000|2024-08-27 21:35:00|4.86|2.86|4.87|2.87|4.87|2.87|4.86|2.86|0
1724794800000|2024-08-27 21:40:00|4.86|2.86|4.87|2.87|4.87|2.87|4.86|2.86|0
1724795100000|2024-08-27 21:45:00|4.86|2.86|4.87|2.87|4.87|2.87|4.86|2.86|0
1724795400000|2024-08-27 21:50:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1724796000000|2024-08-27 22:00:00|4.87|2.87|4.86|2.86|4.87|2.87|4.86|2.86|0
1724780400000|2024-08-27 17:40:00|4.78|2.98|4.77|2.97|4.79|2.99|4.76|2.96|0
1724796300000|2024-08-27 22:05:00|4.85|2.85|4.86|2.86|4.87|2.87|4.85|2.85|0
1724780700000|2024-08-27 17:45:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724796600000|2024-08-27 22:10:00|4.87|2.87|4.89|2.89|4.9|2.9|4.87|2.87|0
1724781000000|2024-08-27 17:50:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1724796900000|2024-08-27 22:15:00|4.9|2.9|4.92|2.92|4.92|2.92|4.9|2.9|0
1724781300000|2024-08-27 17:55:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1724797200000|2024-08-27 22:20:00|4.91|2.91|4.91|2.91|4.93|2.93|4.91|2.91|0
1724797500000|2024-08-27 22:25:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1724781600000|2024-08-27 18:00:00|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1724797800000|2024-08-27 22:30:00|4.91|2.91|4.91|2.91|4.91|2.91|4.9|2.9|0
1724781900000|2024-08-27 18:05:00|4.75|2.95|4.76|2.96|4.76|2.96|4.75|2.95|0
1724798100000|2024-08-27 22:35:00|4.92|2.92|4.91|2.91|4.92|2.92|4.9|2.9|0
1724782200000|2024-08-27 18:10:00|4.77|2.97|4.76|2.96|4.77|2.97|4.76|2.96|0
1724798400000|2024-08-27 22:40:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724782500000|2024-08-27 18:15:00|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1724798700000|2024-08-27 22:45:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724799000000|2024-08-27 22:50:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724782800000|2024-08-27 18:20:00|4.77|2.97|4.78|2.98|4.78|2.98|4.76|2.96|0
1724799300000|2024-08-27 22:55:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1724783100000|2024-08-27 18:25:00|4.77|2.97|4.77|2.97|4.78|2.98|4.76|2.96|0
1724799600000|2024-08-27 23:00:00|4.91|2.91|4.9|2.9|4.91|2.91|4.9|2.9|0
1724783400000|2024-08-27 18:30:00|4.76|2.96|4.77|2.97|4.78|2.98|4.76|2.96|0
1724799900000|2024-08-27 23:05:00|4.91|2.91|4.89|2.89|4.91|2.91|4.89|2.89|0
1724783700000|2024-08-27 18:35:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1724800200000|2024-08-27 23:10:00|4.88|2.88|4.89|2.89|4.89|2.89|4.88|2.88|0
1724784000000|2024-08-27 18:40:00|4.76|2.96|4.76|2.96|4.77|2.97|4.76|2.96|0
1724800500000|2024-08-27 23:15:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1724784300000|2024-08-27 18:45:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1724800800000|2024-08-27 23:20:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1724784600000|2024-08-27 18:50:00|4.78|2.98|4.78|2.98|4.79|2.99|4.76|2.96|0
1724801100000|2024-08-27 23:25:00|4.93|2.93|4.92|2.92|4.93|2.93|4.92|2.92|0
1724784900000|2024-08-27 18:55:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724801400000|2024-08-27 23:30:00|4.91|2.91|4.91|2.91|4.91|2.91|4.91|2.91|0
1724801700000|2024-08-27 23:35:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724785200000|2024-08-27 19:00:00|4.77|2.97|4.79|2.99|4.8|3|4.77|2.97|0
1724802000000|2024-08-27 23:40:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724785500000|2024-08-27 19:05:00|4.8|3|4.78|2.98|4.8|3|4.78|2.98|0
1724802300000|2024-08-27 23:45:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1724785800000|2024-08-27 19:10:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724802900000|2024-08-27 23:55:00|4.89|2.89|4.9|2.9|4.9|2.9|4.89|2.89|0
1724786400000|2024-08-27 19:20:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1724803200000|2024-08-28 00:00:00|4.89|2.89|4.89|2.89|4.9|2.9|4.89|2.89|0
1724786700000|2024-08-27 19:25:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724803500000|2024-08-28 00:05:00|4.9|2.9|4.89|2.89|4.9|2.9|4.89|2.89|0
1724787000000|2024-08-27 19:30:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1724803800000|2024-08-28 00:10:00|4.88|2.88|4.88|2.88|4.89|2.89|4.88|2.88|0
1724787300000|2024-08-27 19:35:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1724804100000|2024-08-28 00:15:00|4.78|2.98|4.8|3|4.8|3|4.78|2.98|0
1724787600000|2024-08-27 19:40:00|4.77|2.97|4.78|2.98|4.79|2.99|4.77|2.97|0
1724804400000|2024-08-28 00:20:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1724787900000|2024-08-27 19:45:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1724805000000|2024-08-28 00:30:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1724788200000|2024-08-27 19:50:00|4.77|2.97|4.79|2.99|4.8|3|4.77|2.97|0
1724805300000|2024-08-28 00:35:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1724788500000|2024-08-27 19:55:00|4.78|2.98|4.76|2.96|4.79|2.99|4.75|2.95|0
1724805600000|2024-08-28 00:40:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1724788800000|2024-08-27 20:00:00|4.77|2.97|4.76|2.96|4.78|2.98|4.76|2.96|0
1724805900000|2024-08-28 00:45:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1724789100000|2024-08-27 20:05:00|4.75|2.95|4.76|2.96|4.77|2.97|4.75|2.95|0
1724806500000|2024-08-28 00:55:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1724789400000|2024-08-27 20:10:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1724807100000|2024-08-28 01:05:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724789700000|2024-08-27 20:15:00|4.87|2.87|4.87|2.87|4.87|2.87|4.86|2.86|0
1724807400000|2024-08-28 01:10:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724790000000|2024-08-27 20:20:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1724807700000|2024-08-28 01:15:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1724790900000|2024-08-27 20:35:00|4.87|2.87|4.87|2.87|4.87|2.87|4.86|2.86|0
1724808000000|2024-08-28 01:20:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724791500000|2024-08-27 20:45:00|4.88|2.88|4.87|2.87|4.88|2.88|4.87|2.87|0
1724808300000|2024-08-28 01:25:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724792100000|2024-08-27 20:55:00|4.88|2.88|4.87|2.87|4.88|2.88|4.87|2.87|0
1724808600000|2024-08-28 01:30:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1724808900000|2024-08-28 01:35:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1724793600000|2024-08-27 21:20:00|4.86|2.86|4.86|2.86|4.86|2.86|4.86|2.86|0
1724809200000|2024-08-28 01:40:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724793900000|2024-08-27 21:25:00|4.87|2.87|4.86|2.86|4.87|2.87|4.86|2.86|0
1724809500000|2024-08-28 01:45:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1724794200000|2024-08-27 21:30:00|4.87|2.87|4.87|2.87|4.87|2.87|4.86|2.86|0
1724809800000|2024-08-28 01:50:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1724794500000|2024-08-27 21:35:00|4.86|2.86|4.87|2.87|4.87|2.87|4.86|2.86|0
1724810100000|2024-08-28 01:55:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1724794800000|2024-08-27 21:40:00|4.86|2.86|4.87|2.87|4.87|2.87|4.86|2.86|0
1724810400000|2024-08-28 02:00:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724795100000|2024-08-27 21:45:00|4.86|2.86|4.87|2.87|4.87|2.87|4.86|2.86|0
1724810700000|2024-08-28 02:05:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724811000000|2024-08-28 02:10:00|4.76|2.96|4.75|2.95|4.77|2.97|4.75|2.95|0
1724811300000|2024-08-28 02:15:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1724811600000|2024-08-28 02:20:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1724812200000|2024-08-28 02:30:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1724812500000|2024-08-28 02:35:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1724812800000|2024-08-28 02:40:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1724795400000|2024-08-27 21:50:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1724813100000|2024-08-28 02:45:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1724796000000|2024-08-27 22:00:00|4.87|2.87|4.86|2.86|4.87|2.87|4.86|2.86|0
1724813400000|2024-08-28 02:50:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1724796300000|2024-08-27 22:05:00|4.85|2.85|4.86|2.86|4.87|2.87|4.85|2.85|0
1724813700000|2024-08-28 02:55:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724796600000|2024-08-27 22:10:00|4.87|2.87|4.89|2.89|4.9|2.9|4.87|2.87|0
1724814000000|2024-08-28 03:00:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724796900000|2024-08-27 22:15:00|4.9|2.9|4.92|2.92|4.92|2.92|4.9|2.9|0
1724814900000|2024-08-28 03:15:00|4.75|2.95|4.75|2.95|4.75|2.95|4.74|2.94|0
1724797200000|2024-08-27 22:20:00|4.91|2.91|4.91|2.91|4.93|2.93|4.91|2.91|0
1724815200000|2024-08-28 03:20:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1724797500000|2024-08-27 22:25:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1724815500000|2024-08-28 03:25:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724797800000|2024-08-27 22:30:00|4.91|2.91|4.91|2.91|4.91|2.91|4.9|2.9|0
1724815800000|2024-08-28 03:30:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724798100000|2024-08-27 22:35:00|4.92|2.92|4.91|2.91|4.92|2.92|4.9|2.9|0
1724816100000|2024-08-28 03:35:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724798400000|2024-08-27 22:40:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724816400000|2024-08-28 03:40:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724798700000|2024-08-27 22:45:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724817600000|2024-08-28 04:00:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1724799000000|2024-08-27 22:50:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724817900000|2024-08-28 04:05:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1724799300000|2024-08-27 22:55:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1724818200000|2024-08-28 04:10:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1724819100000|2024-08-28 04:25:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1724799600000|2024-08-27 23:00:00|4.91|2.91|4.9|2.9|4.91|2.91|4.9|2.9|0
1724821200000|2024-08-28 05:00:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1724799900000|2024-08-27 23:05:00|4.91|2.91|4.89|2.89|4.91|2.91|4.89|2.89|0
1724822100000|2024-08-28 05:15:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1724800200000|2024-08-27 23:10:00|4.88|2.88|4.89|2.89|4.89|2.89|4.88|2.88|0
1724822400000|2024-08-28 05:20:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724800500000|2024-08-27 23:15:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1724823000000|2024-08-28 05:30:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724800800000|2024-08-27 23:20:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1724823600000|2024-08-28 05:40:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724801100000|2024-08-27 23:25:00|4.93|2.93|4.92|2.92|4.93|2.93|4.92|2.92|0
1724824500000|2024-08-28 05:55:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1724801400000|2024-08-27 23:30:00|4.91|2.91|4.91|2.91|4.91|2.91|4.91|2.91|0
1724824800000|2024-08-28 06:00:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1724801700000|2024-08-27 23:35:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724825100000|2024-08-28 06:05:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1724802000000|2024-08-27 23:40:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1724825700000|2024-08-28 06:15:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724802300000|2024-08-27 23:45:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1724826600000|2024-08-28 06:30:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1724802900000|2024-08-27 23:55:00|4.89|2.89|4.9|2.9|4.9|2.9|4.89|2.89|0
1724828400000|2024-08-28 07:00:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1724803200000|2024-08-28 00:00:00|4.89|2.89|4.89|2.89|4.9|2.9|4.89|2.89|0
1724828700000|2024-08-28 07:05:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1724803500000|2024-08-28 00:05:00|4.9|2.9|4.89|2.89|4.9|2.9|4.89|2.89|0
1724829300000|2024-08-28 07:15:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1724803800000|2024-08-28 00:10:00|4.88|2.88|4.88|2.88|4.89|2.89|4.88|2.88|0
1724829600000|2024-08-28 07:20:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1724804100000|2024-08-28 00:15:00|4.78|2.98|4.8|3|4.8|3|4.78|2.98|0
1724829900000|2024-08-28 07:25:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1724804400000|2024-08-28 00:20:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1724830200000|2024-08-28 07:30:00|4.71|2.91|4.71|2.91|4.72|2.92|4.7|2.9|0
1724805000000|2024-08-28 00:30:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1724830500000|2024-08-28 07:35:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724805300000|2024-08-28 00:35:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1724830800000|2024-08-28 07:40:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724805600000|2024-08-28 00:40:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1724831100000|2024-08-28 07:45:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724805900000|2024-08-28 00:45:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1724831700000|2024-08-28 07:55:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1724806500000|2024-08-28 00:55:00|4.79|2.99|4.78|2.98|4.79|2.99|4.78|2.98|0
1724832000000|2024-08-28 08:00:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1724807100000|2024-08-28 01:05:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724832300000|2024-08-28 08:05:00|4.7|2.9|4.71|2.91|4.71|2.91|4.69|2.89|0
1724807400000|2024-08-28 01:10:00|4.77|2.97|4.78|2.98|4.78|2.98|4.77|2.97|0
1724832600000|2024-08-28 08:10:00|4.72|2.92|4.71|2.91|4.72|2.92|4.7|2.9|0
1724807700000|2024-08-28 01:15:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1724832900000|2024-08-28 08:15:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1724808000000|2024-08-28 01:20:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724833200000|2024-08-28 08:20:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1724808300000|2024-08-28 01:25:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724833500000|2024-08-28 08:25:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1724808600000|2024-08-28 01:30:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1724833800000|2024-08-28 08:30:00|4.69|2.89|4.68|2.88|4.7|2.9|4.68|2.88|0
1724808900000|2024-08-28 01:35:00|4.79|2.99|4.79|2.99|4.79|2.99|4.78|2.98|0
1724834100000|2024-08-28 08:35:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1724809200000|2024-08-28 01:40:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724834400000|2024-08-28 08:40:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724809500000|2024-08-28 01:45:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1724835000000|2024-08-28 08:50:00|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1724809800000|2024-08-28 01:50:00|4.77|2.97|4.77|2.97|4.78|2.98|4.77|2.97|0
1724835300000|2024-08-28 08:55:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1724835600000|2024-08-28 09:00:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1724810100000|2024-08-28 01:55:00|4.76|2.96|4.77|2.97|4.77|2.97|4.76|2.96|0
1724835900000|2024-08-28 09:05:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1724810400000|2024-08-28 02:00:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724836200000|2024-08-28 09:10:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724810700000|2024-08-28 02:05:00|4.78|2.98|4.77|2.97|4.78|2.98|4.77|2.97|0
1724837100000|2024-08-28 09:25:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1724811000000|2024-08-28 02:10:00|4.76|2.96|4.75|2.95|4.77|2.97|4.75|2.95|0
1724837400000|2024-08-28 09:30:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1724811300000|2024-08-28 02:15:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1724838000000|2024-08-28 09:40:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1724811600000|2024-08-28 02:20:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1724838300000|2024-08-28 09:45:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1724812200000|2024-08-28 02:30:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1724838600000|2024-08-28 09:50:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724812500000|2024-08-28 02:35:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1724839800000|2024-08-28 10:10:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724812800000|2024-08-28 02:40:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1724841000000|2024-08-28 10:30:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724813100000|2024-08-28 02:45:00|4.74|2.94|4.75|2.95|4.75|2.95|4.74|2.94|0
1724841300000|2024-08-28 10:35:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1724813400000|2024-08-28 02:50:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1724841600000|2024-08-28 10:40:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1724842200000|2024-08-28 10:50:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724813700000|2024-08-28 02:55:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724842500000|2024-08-28 10:55:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724814000000|2024-08-28 03:00:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724842800000|2024-08-28 11:00:00|4.68|2.88|4.68|2.88|4.69|2.89|4.67|2.87|0
1724814900000|2024-08-28 03:15:00|4.75|2.95|4.75|2.95|4.75|2.95|4.74|2.94|0
1724843100000|2024-08-28 11:05:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1724815200000|2024-08-28 03:20:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1724843400000|2024-08-28 11:10:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1724815500000|2024-08-28 03:25:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724843700000|2024-08-28 11:15:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1724815800000|2024-08-28 03:30:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724844000000|2024-08-28 11:20:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1724816100000|2024-08-28 03:35:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724844300000|2024-08-28 11:25:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1724816400000|2024-08-28 03:40:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1724844600000|2024-08-28 11:30:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1724817600000|2024-08-28 04:00:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1724844900000|2024-08-28 11:35:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1724817900000|2024-08-28 04:05:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1724845500000|2024-08-28 11:45:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1724818200000|2024-08-28 04:10:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1724845800000|2024-08-28 11:50:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1724819100000|2024-08-28 04:25:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1724846100000|2024-08-28 11:55:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1724821200000|2024-08-28 05:00:00|4.73|2.93|4.73|2.93|4.73|2.93|4.73|2.93|0
1724846400000|2024-08-28 12:00:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1724822100000|2024-08-28 05:15:00|4.72|2.92|4.72|2.92|4.72|2.92|4.72|2.92|0
1724846700000|2024-08-28 12:05:00|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1724822400000|2024-08-28 05:20:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724847000000|2024-08-28 12:10:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1724823000000|2024-08-28 05:30:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724847300000|2024-08-28 12:15:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1724823600000|2024-08-28 05:40:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724847600000|2024-08-28 12:20:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1724824500000|2024-08-28 05:55:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1724847900000|2024-08-28 12:25:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1724824800000|2024-08-28 06:00:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1724848200000|2024-08-28 12:30:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1724825100000|2024-08-28 06:05:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1724848500000|2024-08-28 12:35:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724825700000|2024-08-28 06:15:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724848800000|2024-08-28 12:40:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724826600000|2024-08-28 06:30:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1724849100000|2024-08-28 12:45:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1724828400000|2024-08-28 07:00:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1724849400000|2024-08-28 12:50:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1724828700000|2024-08-28 07:05:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1724849700000|2024-08-28 12:55:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1724829300000|2024-08-28 07:15:00|4.71|2.91|4.7|2.9|4.71|2.91|4.7|2.9|0
1724850000000|2024-08-28 13:00:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724829600000|2024-08-28 07:20:00|4.71|2.91|4.71|2.91|4.71|2.91|4.7|2.9|0
1724850300000|2024-08-28 13:05:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1724829900000|2024-08-28 07:25:00|4.7|2.9|4.7|2.9|4.71|2.91|4.7|2.9|0
1724850600000|2024-08-28 13:10:00|4.71|2.91|4.74|2.94|4.74|2.94|4.71|2.91|0
1724830200000|2024-08-28 07:30:00|4.71|2.91|4.71|2.91|4.72|2.92|4.7|2.9|0
1724850900000|2024-08-28 13:15:00|4.73|2.93|4.74|2.94|4.75|2.95|4.73|2.93|0
1724830500000|2024-08-28 07:35:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724851200000|2024-08-28 13:20:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1724830800000|2024-08-28 07:40:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724851500000|2024-08-28 13:25:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1724831100000|2024-08-28 07:45:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724851800000|2024-08-28 13:30:00|4.72|2.92|4.73|2.93|4.73|2.93|4.7|2.9|0
1724831700000|2024-08-28 07:55:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1724852100000|2024-08-28 13:35:00|4.74|2.94|4.74|2.94|4.76|2.96|4.73|2.93|0
1724832000000|2024-08-28 08:00:00|4.69|2.89|4.69|2.89|4.69|2.89|4.69|2.89|0
1724852400000|2024-08-28 13:40:00|4.75|2.95|4.74|2.94|4.75|2.95|4.71|2.91|0
1724832300000|2024-08-28 08:05:00|4.7|2.9|4.71|2.91|4.71|2.91|4.69|2.89|0
1724852700000|2024-08-28 13:45:00|4.73|2.93|4.75|2.95|4.76|2.96|4.73|2.93|0
1724832600000|2024-08-28 08:10:00|4.72|2.92|4.71|2.91|4.72|2.92|4.7|2.9|0
1724853000000|2024-08-28 13:50:00|4.74|2.94|4.73|2.93|4.75|2.95|4.72|2.92|0
1724832900000|2024-08-28 08:15:00|4.7|2.9|4.7|2.9|4.7|2.9|4.7|2.9|0
1724853300000|2024-08-28 13:55:00|4.72|2.92|4.73|2.93|4.74|2.94|4.71|2.91|0
1724833200000|2024-08-28 08:20:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1724853600000|2024-08-28 14:00:00|4.74|2.94|4.74|2.94|4.76|2.96|4.73|2.93|0
1724833500000|2024-08-28 08:25:00|4.69|2.89|4.7|2.9|4.7|2.9|4.69|2.89|0
1724853900000|2024-08-28 14:05:00|4.75|2.95|4.74|2.94|4.77|2.97|4.73|2.93|0
1724833800000|2024-08-28 08:30:00|4.69|2.89|4.68|2.88|4.7|2.9|4.68|2.88|0
1724854200000|2024-08-28 14:10:00|4.73|2.93|4.75|2.95|4.75|2.95|4.73|2.93|0
1724834100000|2024-08-28 08:35:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1724854500000|2024-08-28 14:15:00|4.74|2.94|4.73|2.93|4.75|2.95|4.73|2.93|0
1724834400000|2024-08-28 08:40:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724854800000|2024-08-28 14:20:00|4.74|2.94|4.74|2.94|4.76|2.96|4.73|2.93|0
1724835000000|2024-08-28 08:50:00|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1724855100000|2024-08-28 14:25:00|4.73|2.93|4.73|2.93|4.74|2.94|4.72|2.92|0
1724835300000|2024-08-28 08:55:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1724855400000|2024-08-28 14:30:00|4.72|2.92|4.74|2.94|4.74|2.94|4.72|2.92|0
1724835600000|2024-08-28 09:00:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1724855700000|2024-08-28 14:35:00|4.75|2.95|4.71|2.91|4.75|2.95|4.69|2.89|0
1724835900000|2024-08-28 09:05:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1724856000000|2024-08-28 14:40:00|4.7|2.9|4.75|2.95|4.76|2.96|4.7|2.9|0
1724836200000|2024-08-28 09:10:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724856300000|2024-08-28 14:45:00|4.76|2.96|4.78|2.98|4.8|3|4.75|2.95|0
1724837100000|2024-08-28 09:25:00|4.66|2.86|4.66|2.86|4.67|2.87|4.66|2.86|0
1724856600000|2024-08-28 14:50:00|4.77|2.97|4.71|2.91|4.79|2.99|4.66|2.86|0
1724837400000|2024-08-28 09:30:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1724856900000|2024-08-28 14:55:00|4.72|2.92|4.74|2.94|4.74|2.94|4.71|2.91|0
1724838000000|2024-08-28 09:40:00|4.68|2.88|4.68|2.88|4.68|2.88|4.68|2.88|0
1724857200000|2024-08-28 15:00:00|4.75|2.95|4.76|2.96|4.79|2.99|4.74|2.94|0
1724838300000|2024-08-28 09:45:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1724857500000|2024-08-28 15:05:00|4.77|2.97|4.75|2.95|4.77|2.97|4.74|2.94|0
1724838600000|2024-08-28 09:50:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724857800000|2024-08-28 15:10:00|4.76|2.96|4.75|2.95|4.83|3.03|4.67|2.87|0
1724858100000|2024-08-28 15:15:00|4.76|2.96|4.78|2.98|4.79|2.99|4.74|2.94|0
1724858400000|2024-08-28 15:20:00|4.79|2.99|4.9|3.1|4.91|3.11|4.67|2.87|0
1724858700000|2024-08-28 15:25:00|4.91|3.11|4.93|3.13|4.95|3.15|4.88|3.08|0
1724859000000|2024-08-28 15:30:00|4.94|3.14|4.95|3.15|4.96|3.16|4.93|3.13|0
1724859300000|2024-08-28 15:35:00|4.94|3.14|4.93|3.13|4.95|3.15|4.92|3.12|0
1724859600000|2024-08-28 15:40:00|4.94|3.14|4.95|3.15|4.96|3.16|4.93|3.13|0
1724859900000|2024-08-28 15:45:00|4.94|3.14|4.95|3.15|4.96|3.16|4.93|3.13|0
1724860200000|2024-08-28 15:50:00|4.94|3.14|4.92|3.12|4.94|3.14|4.92|3.12|0
1724860500000|2024-08-28 15:55:00|4.93|3.13|4.91|3.11|4.94|3.14|4.91|3.11|0
1724839800000|2024-08-28 10:10:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724860800000|2024-08-28 16:00:00|4.92|3.12|4.92|3.12|4.92|3.12|4.9|3.1|0
1724841000000|2024-08-28 10:30:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724861100000|2024-08-28 16:05:00|4.93|3.13|4.93|3.13|4.95|3.15|4.93|3.13|0
1724841300000|2024-08-28 10:35:00|4.68|2.88|4.68|2.88|4.68|2.88|4.67|2.87|0
1724861400000|2024-08-28 16:10:00|4.94|3.14|4.93|3.13|4.95|3.15|4.92|3.12|0
1724841600000|2024-08-28 10:40:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1724861700000|2024-08-28 16:15:00|4.94|3.14|4.95|3.15|4.98|3.18|4.94|3.14|0
1724842200000|2024-08-28 10:50:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724862000000|2024-08-28 16:20:00|4.94|3.14|4.99|3.19|5.01|3.21|4.94|3.14|0
1724842500000|2024-08-28 10:55:00|4.68|2.88|4.67|2.87|4.68|2.88|4.67|2.87|0
1724862300000|2024-08-28 16:25:00|5|3.2|4.97|3.17|5|3.2|4.97|3.17|0
1724842800000|2024-08-28 11:00:00|4.68|2.88|4.68|2.88|4.69|2.89|4.67|2.87|0
1724862600000|2024-08-28 16:30:00|4.98|3.18|4.95|3.15|4.98|3.18|4.93|3.13|0
1724843100000|2024-08-28 11:05:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1724862900000|2024-08-28 16:35:00|4.96|3.16|4.94|3.14|4.96|3.16|4.93|3.13|0
1724843400000|2024-08-28 11:10:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1724863200000|2024-08-28 16:40:00|4.93|3.13|4.93|3.13|4.95|3.15|4.93|3.13|0
1724843700000|2024-08-28 11:15:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1724863500000|2024-08-28 16:45:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1724844000000|2024-08-28 11:20:00|4.67|2.87|4.68|2.88|4.68|2.88|4.67|2.87|0
1724863800000|2024-08-28 16:50:00|4.93|3.13|4.91|3.11|4.94|3.14|4.9|3.1|0
1724844300000|2024-08-28 11:25:00|4.69|2.89|4.69|2.89|4.69|2.89|4.68|2.88|0
1724864100000|2024-08-28 16:55:00|4.9|3.1|4.9|3.1|4.91|3.11|4.89|3.09|0
1724844600000|2024-08-28 11:30:00|4.68|2.88|4.69|2.89|4.69|2.89|4.68|2.88|0
1724864400000|2024-08-28 17:00:00|4.91|3.11|4.9|3.1|4.91|3.11|4.88|3.08|0
1724844900000|2024-08-28 11:35:00|4.71|2.91|4.71|2.91|4.71|2.91|4.71|2.91|0
1724864700000|2024-08-28 17:05:00|4.89|3.09|4.9|3.1|4.91|3.11|4.89|3.09|0
1724845500000|2024-08-28 11:45:00|4.72|2.92|4.72|2.92|4.72|2.92|4.71|2.91|0
1724865000000|2024-08-28 17:10:00|4.89|3.09|4.96|3.16|4.96|3.16|4.89|3.09|0
1724845800000|2024-08-28 11:50:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1724865300000|2024-08-28 17:15:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1724846100000|2024-08-28 11:55:00|4.74|2.94|4.74|2.94|4.75|2.95|4.74|2.94|0
1724865600000|2024-08-28 17:20:00|4.94|3.14|4.95|3.15|4.96|3.16|4.94|3.14|0
1724846400000|2024-08-28 12:00:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1724865900000|2024-08-28 17:25:00|4.96|3.16|4.94|3.14|4.96|3.16|4.93|3.13|0
1724846700000|2024-08-28 12:05:00|4.75|2.95|4.75|2.95|4.75|2.95|4.75|2.95|0
1724866200000|2024-08-28 17:30:00|4.93|3.13|4.92|3.12|4.94|3.14|4.92|3.12|0
1724847000000|2024-08-28 12:10:00|4.76|2.96|4.75|2.95|4.76|2.96|4.75|2.95|0
1724866500000|2024-08-28 17:35:00|4.93|3.13|4.94|3.14|4.94|3.14|4.92|3.12|0
1724847300000|2024-08-28 12:15:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1724866800000|2024-08-28 17:40:00|4.95|3.15|4.96|3.16|4.97|3.17|4.94|3.14|0
1724847600000|2024-08-28 12:20:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1724867100000|2024-08-28 17:45:00|4.95|3.15|4.99|3.19|5|3.2|4.95|3.15|0
1724847900000|2024-08-28 12:25:00|4.74|2.94|4.73|2.93|4.74|2.94|4.73|2.93|0
1724867400000|2024-08-28 17:50:00|4.98|3.18|5.03|3.23|5.04|3.24|4.98|3.18|0
1724848200000|2024-08-28 12:30:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1724867700000|2024-08-28 17:55:00|4.87|3.07|5.24|3.44|5.35|3.55|4.87|3.07|0
1724848500000|2024-08-28 12:35:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724868000000|2024-08-28 18:00:00|5.25|3.45|5.2|3.4|5.26|3.46|5.08|3.28|0
1724848800000|2024-08-28 12:40:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724868300000|2024-08-28 18:05:00|5.19|3.39|5.17|3.37|5.2|3.4|5.14|3.34|0
1724849100000|2024-08-28 12:45:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1724868600000|2024-08-28 18:10:00|5.18|3.38|5.18|3.38|5.19|3.39|5.16|3.36|0
1724849400000|2024-08-28 12:50:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1724868900000|2024-08-28 18:15:00|5.19|3.39|5.19|3.39|5.19|3.39|5.17|3.37|0
1724849700000|2024-08-28 12:55:00|4.71|2.91|4.71|2.91|4.72|2.92|4.71|2.91|0
1724869200000|2024-08-28 18:20:00|5.18|3.38|5.18|3.38|5.18|3.38|5.16|3.36|0
1724850000000|2024-08-28 13:00:00|4.72|2.92|4.71|2.91|4.72|2.92|4.71|2.91|0
1724869500000|2024-08-28 18:25:00|5.19|3.39|5.19|3.39|5.2|3.4|5.17|3.37|0
1724850300000|2024-08-28 13:05:00|4.72|2.92|4.72|2.92|4.73|2.93|4.72|2.92|0
1724869800000|2024-08-28 18:30:00|5.18|3.38|5.19|3.39|5.2|3.4|5.18|3.38|0
1724870100000|2024-08-28 18:35:00|5.18|3.38|5.24|3.44|5.25|3.45|5.18|3.38|0
1724870400000|2024-08-28 18:40:00|5.23|3.43|5.25|3.45|5.25|3.45|5.22|3.42|0
1724870700000|2024-08-28 18:45:00|5.24|3.44|5.25|3.45|5.26|3.46|5.24|3.44|0
1724871000000|2024-08-28 18:50:00|5.24|3.44|5.16|3.36|5.24|3.44|5.15|3.35|0
1724871300000|2024-08-28 18:55:00|5.15|3.35|5.07|3.27|5.31|3.51|5.07|3.27|0
1724871600000|2024-08-28 19:00:00|5.08|3.28|5.04|3.24|5.08|3.28|5.03|3.23|0
1724871900000|2024-08-28 19:05:00|5.05|3.25|5.1|3.3|5.12|3.32|5.05|3.25|0
1724872200000|2024-08-28 19:10:00|5.09|3.29|5.11|3.31|5.13|3.33|5.09|3.29|0
1724872500000|2024-08-28 19:15:00|5.1|3.3|5.09|3.29|5.11|3.31|5.08|3.28|0
1724872800000|2024-08-28 19:20:00|5.08|3.28|5.08|3.28|5.1|3.3|5.07|3.27|0
1724873100000|2024-08-28 19:25:00|5.07|3.27|5.04|3.24|5.07|3.27|5.03|3.23|0
1724850600000|2024-08-28 13:10:00|4.71|2.91|4.74|2.94|4.74|2.94|4.71|2.91|0
1724873400000|2024-08-28 19:30:00|5.05|3.25|5.05|3.25|5.05|3.25|5.02|3.22|0
1724850900000|2024-08-28 13:15:00|4.73|2.93|4.74|2.94|4.75|2.95|4.73|2.93|0
1724873700000|2024-08-28 19:35:00|5.06|3.26|5.06|3.26|5.07|3.27|5.04|3.24|0
1724851200000|2024-08-28 13:20:00|4.73|2.93|4.74|2.94|4.74|2.94|4.73|2.93|0
1724874000000|2024-08-28 19:40:00|5.05|3.25|5.04|3.24|5.06|3.26|5.04|3.24|0
1724851500000|2024-08-28 13:25:00|4.73|2.93|4.73|2.93|4.74|2.94|4.73|2.93|0
1724874300000|2024-08-28 19:45:00|5.03|3.23|5.08|3.28|5.2|3.4|5.01|3.21|0
1724851800000|2024-08-28 13:30:00|4.72|2.92|4.73|2.93|4.73|2.93|4.7|2.9|0
1724874600000|2024-08-28 19:50:00|5.07|3.27|5.06|3.26|5.09|3.29|5.03|3.23|0
1724852100000|2024-08-28 13:35:00|4.74|2.94|4.74|2.94|4.76|2.96|4.73|2.93|0
1724874900000|2024-08-28 19:55:00|5.07|3.27|5.1|3.3|5.11|3.31|5.05|3.25|0
1724852400000|2024-08-28 13:40:00|4.75|2.95|4.74|2.94|4.75|2.95|4.71|2.91|0
1724875200000|2024-08-28 20:00:00|5.09|3.29|5.12|3.32|5.17|3.37|5.09|3.29|0
1724852700000|2024-08-28 13:45:00|4.73|2.93|4.75|2.95|4.76|2.96|4.73|2.93|0
1724875500000|2024-08-28 20:05:00|5.13|3.33|5.14|3.34|5.14|3.34|5.12|3.32|0
1724853000000|2024-08-28 13:50:00|4.74|2.94|4.73|2.93|4.75|2.95|4.72|2.92|0
1724875800000|2024-08-28 20:10:00|5.13|3.33|5.13|3.33|5.15|3.35|5.12|3.32|0
1724853300000|2024-08-28 13:55:00|4.72|2.92|4.73|2.93|4.74|2.94|4.71|2.91|0
1724876100000|2024-08-28 20:15:00|5.12|3.32|5.18|3.18|5.23|3.32|5.12|3.18|0
1724853600000|2024-08-28 14:00:00|4.74|2.94|4.74|2.94|4.76|2.96|4.73|2.93|0
1724876400000|2024-08-28 20:20:00|5.21|3.21|5.38|3.38|5.38|3.38|5.17|3.17|0
1724853900000|2024-08-28 14:05:00|4.75|2.95|4.74|2.94|4.77|2.97|4.73|2.93|0
1724876700000|2024-08-28 20:25:00|5.39|3.39|5.33|3.33|5.43|3.43|5.22|3.22|0
1724854200000|2024-08-28 14:10:00|4.73|2.93|4.75|2.95|4.75|2.95|4.73|2.93|0
1724877000000|2024-08-28 20:30:00|5.32|3.32|5.1|3.1|5.34|3.34|5.07|3.07|0
1724854500000|2024-08-28 14:15:00|4.74|2.94|4.73|2.93|4.75|2.95|4.73|2.93|0
1724877300000|2024-08-28 20:35:00|5.11|3.11|5.06|3.06|5.13|3.13|5.06|3.06|0
1724854800000|2024-08-28 14:20:00|4.74|2.94|4.74|2.94|4.76|2.96|4.73|2.93|0
1724877600000|2024-08-28 20:40:00|5.05|3.05|5.1|3.1|5.12|3.12|5.03|3.03|0
1724855100000|2024-08-28 14:25:00|4.73|2.93|4.73|2.93|4.74|2.94|4.72|2.92|0
1724877900000|2024-08-28 20:45:00|5.09|3.09|5.13|3.13|5.14|3.14|5.09|3.09|0
1724855400000|2024-08-28 14:30:00|4.72|2.92|4.74|2.94|4.74|2.94|4.72|2.92|0
1724878200000|2024-08-28 20:50:00|5.14|3.14|5.15|3.15|5.15|3.15|5.12|3.12|0
1724855700000|2024-08-28 14:35:00|4.75|2.95|4.71|2.91|4.75|2.95|4.69|2.89|0
1724878500000|2024-08-28 20:55:00|5.14|3.14|5.11|3.11|5.14|3.14|5.11|3.11|0
1724856000000|2024-08-28 14:40:00|4.7|2.9|4.75|2.95|4.76|2.96|4.7|2.9|0
1724878800000|2024-08-28 21:00:00|5.12|3.12|5.12|3.12|5.12|3.12|5.11|3.11|0
1724856300000|2024-08-28 14:45:00|4.76|2.96|4.78|2.98|4.8|3|4.75|2.95|0
1724879100000|2024-08-28 21:05:00|5.13|3.13|5.13|3.13|5.15|3.15|5.13|3.13|0
1724856600000|2024-08-28 14:50:00|4.77|2.97|4.71|2.91|4.79|2.99|4.66|2.86|0
1724879400000|2024-08-28 21:10:00|5.14|3.14|5.15|3.15|5.15|3.15|5.13|3.13|0
1724856900000|2024-08-28 14:55:00|4.72|2.92|4.74|2.94|4.74|2.94|4.71|2.91|0
1724879700000|2024-08-28 21:15:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1724857200000|2024-08-28 15:00:00|4.75|2.95|4.76|2.96|4.79|2.99|4.74|2.94|0
1724880000000|2024-08-28 21:20:00|5.15|3.15|5.15|3.15|5.16|3.16|5.15|3.15|0
1724857500000|2024-08-28 15:05:00|4.77|2.97|4.75|2.95|4.77|2.97|4.74|2.94|0
1724880300000|2024-08-28 21:25:00|5.14|3.14|5.16|3.16|5.16|3.16|5.14|3.14|0
1724857800000|2024-08-28 15:10:00|4.76|2.96|4.75|2.95|4.83|3.03|4.67|2.87|0
1724880600000|2024-08-28 21:30:00|5.15|3.15|5.15|3.15|5.16|3.16|5.14|3.14|0
1724858100000|2024-08-28 15:15:00|4.76|2.96|4.78|2.98|4.79|2.99|4.74|2.94|0
1724880900000|2024-08-28 21:35:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1724858400000|2024-08-28 15:20:00|4.79|2.99|4.9|3.1|4.91|3.11|4.67|2.87|0
1724881200000|2024-08-28 21:40:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1724858700000|2024-08-28 15:25:00|4.91|3.11|4.93|3.13|4.95|3.15|4.88|3.08|0
1724881500000|2024-08-28 21:45:00|5.17|3.17|5.17|3.17|5.17|3.17|5.17|3.17|0
1724881800000|2024-08-28 21:50:00|5.18|3.18|5.18|3.18|5.18|3.18|5.18|3.18|0
1724859000000|2024-08-28 15:30:00|4.94|3.14|4.95|3.15|4.96|3.16|4.93|3.13|0
1724882100000|2024-08-28 21:55:00|5.19|3.19|5.2|3.2|5.2|3.2|5.19|3.19|0
1724859300000|2024-08-28 15:35:00|4.94|3.14|4.93|3.13|4.95|3.15|4.92|3.12|0
1724882400000|2024-08-28 22:00:00|5.23|3.23|5.18|3.18|5.24|3.24|5.18|3.18|0
1724859600000|2024-08-28 15:40:00|4.94|3.14|4.95|3.15|4.96|3.16|4.93|3.13|0
1724882700000|2024-08-28 22:05:00|5.19|3.19|5.21|3.21|5.21|3.21|5.16|3.16|0
1724859900000|2024-08-28 15:45:00|4.94|3.14|4.95|3.15|4.96|3.16|4.93|3.13|0
1724883000000|2024-08-28 22:10:00|5.22|3.22|5.19|3.19|5.24|3.24|5.19|3.19|0
1724860200000|2024-08-28 15:50:00|4.94|3.14|4.92|3.12|4.94|3.14|4.92|3.12|0
1724883300000|2024-08-28 22:15:00|5.18|3.18|5.21|3.21|5.21|3.21|5.18|3.18|0
1724860500000|2024-08-28 15:55:00|4.93|3.13|4.91|3.11|4.94|3.14|4.91|3.11|0
1724883600000|2024-08-28 22:20:00|5.22|3.22|5.22|3.22|5.23|3.23|5.2|3.2|0
1724883900000|2024-08-28 22:25:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1724860800000|2024-08-28 16:00:00|4.92|3.12|4.92|3.12|4.92|3.12|4.9|3.1|0
1724884200000|2024-08-28 22:30:00|5.19|3.19|5.23|3.23|5.23|3.23|5.19|3.19|0
1724861100000|2024-08-28 16:05:00|4.93|3.13|4.93|3.13|4.95|3.15|4.93|3.13|0
1724884500000|2024-08-28 22:35:00|5.22|3.22|5.22|3.22|5.22|3.22|5.21|3.21|0
1724861400000|2024-08-28 16:10:00|4.94|3.14|4.93|3.13|4.95|3.15|4.92|3.12|0
1724884800000|2024-08-28 22:40:00|5.23|3.23|5.29|3.29|5.3|3.3|5.23|3.23|0
1724861700000|2024-08-28 16:15:00|4.94|3.14|4.95|3.15|4.98|3.18|4.94|3.14|0
1724885100000|2024-08-28 22:45:00|5.28|3.28|5.28|3.28|5.32|3.32|5.27|3.27|0
1724862000000|2024-08-28 16:20:00|4.94|3.14|4.99|3.19|5.01|3.21|4.94|3.14|0
1724885400000|2024-08-28 22:50:00|5.27|3.27|5.27|3.27|5.28|3.28|5.26|3.26|0
1724862300000|2024-08-28 16:25:00|5|3.2|4.97|3.17|5|3.2|4.97|3.17|0
1724885700000|2024-08-28 22:55:00|5.28|3.28|5.27|3.27|5.28|3.28|5.27|3.27|0
1724862600000|2024-08-28 16:30:00|4.98|3.18|4.95|3.15|4.98|3.18|4.93|3.13|0
1724886000000|2024-08-28 23:00:00|5.28|3.28|5.27|3.27|5.28|3.28|5.26|3.26|0
1724862900000|2024-08-28 16:35:00|4.96|3.16|4.94|3.14|4.96|3.16|4.93|3.13|0
1724886300000|2024-08-28 23:05:00|5.26|3.26|5.25|3.25|5.27|3.27|5.25|3.25|0
1724863200000|2024-08-28 16:40:00|4.93|3.13|4.93|3.13|4.95|3.15|4.93|3.13|0
1724886600000|2024-08-28 23:10:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1724886900000|2024-08-28 23:15:00|5.26|3.26|5.26|3.26|5.26|3.26|5.25|3.25|0
1724887200000|2024-08-28 23:20:00|5.27|3.27|5.28|3.28|5.28|3.28|5.26|3.26|0
1724887500000|2024-08-28 23:25:00|5.27|3.27|5.27|3.27|5.28|3.28|5.27|3.27|0
1724887800000|2024-08-28 23:30:00|5.28|3.28|5.26|3.26|5.28|3.28|5.26|3.26|0
1724888100000|2024-08-28 23:35:00|5.27|3.27|5.27|3.27|5.27|3.27|5.26|3.26|0
1724888400000|2024-08-28 23:40:00|5.26|3.26|5.25|3.25|5.27|3.27|5.25|3.25|0
1724888700000|2024-08-28 23:45:00|5.24|3.24|5.24|3.24|5.25|3.25|5.24|3.24|0
1724889000000|2024-08-28 23:50:00|5.25|3.25|5.25|3.25|5.25|3.25|5.24|3.24|0
1724889300000|2024-08-28 23:55:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1724889600000|2024-08-29 00:00:00|5.24|3.24|5.24|3.24|5.25|3.25|5.23|3.23|0
1724889900000|2024-08-29 00:05:00|5.23|3.23|5.24|3.24|5.25|3.25|5.22|3.22|0
1724890200000|2024-08-29 00:10:00|5.23|3.23|5.2|3.2|5.23|3.23|5.2|3.2|0
1724890500000|2024-08-29 00:15:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1724890800000|2024-08-29 00:20:00|5.1|3.3|5.09|3.29|5.11|3.31|5.09|3.29|0
1724891100000|2024-08-29 00:25:00|5.1|3.3|5.14|3.34|5.16|3.36|5.09|3.29|0
1724891400000|2024-08-29 00:30:00|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1724891700000|2024-08-29 00:35:00|5.13|3.33|5.14|3.34|5.15|3.35|5.13|3.33|0
1724892000000|2024-08-29 00:40:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1724892300000|2024-08-29 00:45:00|5.13|3.33|5.13|3.33|5.14|3.34|5.12|3.32|0
1724892600000|2024-08-29 00:50:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1724892900000|2024-08-29 00:55:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1724893200000|2024-08-29 01:00:00|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1724893500000|2024-08-29 01:05:00|5.13|3.33|5.13|3.33|5.13|3.33|5.12|3.32|0
1724893800000|2024-08-29 01:10:00|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1724894100000|2024-08-29 01:15:00|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1724894400000|2024-08-29 01:20:00|5.14|3.34|5.14|3.34|5.15|3.35|5.12|3.32|0
1724894700000|2024-08-29 01:25:00|5.15|3.35|5.15|3.35|5.16|3.36|5.14|3.34|0
1724895000000|2024-08-29 01:30:00|5.16|3.36|5.16|3.36|5.16|3.36|5.15|3.35|0
1724895300000|2024-08-29 01:35:00|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1724895600000|2024-08-29 01:40:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1724895900000|2024-08-29 01:45:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1724896200000|2024-08-29 01:50:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1724896500000|2024-08-29 01:55:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1724896800000|2024-08-29 02:00:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1724897100000|2024-08-29 02:05:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1724897400000|2024-08-29 02:10:00|5.15|3.35|5.14|3.34|5.15|3.35|5.13|3.33|0
1724898000000|2024-08-29 02:20:00|5.13|3.33|5.12|3.32|5.14|3.34|5.12|3.32|0
1724898300000|2024-08-29 02:25:00|5.13|3.33|5.11|3.31|5.13|3.33|5.11|3.31|0
1724898600000|2024-08-29 02:30:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1724898900000|2024-08-29 02:35:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1724899200000|2024-08-29 02:40:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1724899500000|2024-08-29 02:45:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1724899800000|2024-08-29 02:50:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1724900100000|2024-08-29 02:55:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1724900400000|2024-08-29 03:00:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724900700000|2024-08-29 03:05:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724901300000|2024-08-29 03:15:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1724901900000|2024-08-29 03:25:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1724902200000|2024-08-29 03:30:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724902500000|2024-08-29 03:35:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724902800000|2024-08-29 03:40:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724903100000|2024-08-29 03:45:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724903400000|2024-08-29 03:50:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1724904000000|2024-08-29 04:00:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1724904300000|2024-08-29 04:05:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1724904600000|2024-08-29 04:10:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1724904900000|2024-08-29 04:15:00|5.05|3.25|5.05|3.25|5.06|3.26|5.04|3.24|0
1724905200000|2024-08-29 04:20:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724905500000|2024-08-29 04:25:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724905800000|2024-08-29 04:30:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724906400000|2024-08-29 04:40:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724907000000|2024-08-29 04:50:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1724907300000|2024-08-29 04:55:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1724907600000|2024-08-29 05:00:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1724907900000|2024-08-29 05:05:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1724908500000|2024-08-29 05:15:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724908800000|2024-08-29 05:20:00|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1724909100000|2024-08-29 05:25:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1724909400000|2024-08-29 05:30:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724909700000|2024-08-29 05:35:00|5.04|3.24|5|3.2|5.05|3.25|5|3.2|0
1724910000000|2024-08-29 05:40:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1724910600000|2024-08-29 05:50:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1724910900000|2024-08-29 05:55:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1724911200000|2024-08-29 06:00:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1724911500000|2024-08-29 06:05:00|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1724911800000|2024-08-29 06:10:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1724912100000|2024-08-29 06:15:00|5.02|3.22|4.98|3.18|5.07|3.27|4.98|3.18|0
1724912400000|2024-08-29 06:20:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1724912700000|2024-08-29 06:25:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1724913000000|2024-08-29 06:30:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1724913300000|2024-08-29 06:35:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1724913600000|2024-08-29 06:40:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1724913900000|2024-08-29 06:45:00|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1724914200000|2024-08-29 06:50:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1724914500000|2024-08-29 06:55:00|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1724914800000|2024-08-29 07:00:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1724915100000|2024-08-29 07:05:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724915400000|2024-08-29 07:10:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1724915700000|2024-08-29 07:15:00|4.91|3.11|4.89|3.09|4.91|3.11|4.89|3.09|0
1724916000000|2024-08-29 07:20:00|4.88|3.08|4.98|3.18|5|3.2|4.88|3.08|0
1724916300000|2024-08-29 07:25:00|4.99|3.19|4.92|3.12|5.01|3.21|4.91|3.11|0
1724916600000|2024-08-29 07:30:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1724916900000|2024-08-29 07:35:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724917200000|2024-08-29 07:40:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1724917500000|2024-08-29 07:45:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1724863500000|2024-08-28 16:45:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1724917800000|2024-08-29 07:50:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724863800000|2024-08-28 16:50:00|4.93|3.13|4.91|3.11|4.94|3.14|4.9|3.1|0
1724918100000|2024-08-29 07:55:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1724864100000|2024-08-28 16:55:00|4.9|3.1|4.9|3.1|4.91|3.11|4.89|3.09|0
1724918400000|2024-08-29 08:00:00|4.92|3.12|4.91|3.11|4.93|3.13|4.89|3.09|0
1724918700000|2024-08-29 08:05:00|4.9|3.1|4.91|3.11|4.91|3.11|4.89|3.09|0
1724864400000|2024-08-28 17:00:00|4.91|3.11|4.9|3.1|4.91|3.11|4.88|3.08|0
1724919000000|2024-08-29 08:10:00|4.9|3.1|4.87|3.07|4.9|3.1|4.87|3.07|0
1724864700000|2024-08-28 17:05:00|4.89|3.09|4.9|3.1|4.91|3.11|4.89|3.09|0
1724919300000|2024-08-29 08:15:00|4.86|3.06|4.87|3.07|4.88|3.08|4.86|3.06|0
1724865000000|2024-08-28 17:10:00|4.89|3.09|4.96|3.16|4.96|3.16|4.89|3.09|0
1724919600000|2024-08-29 08:20:00|4.88|3.08|4.92|3.12|4.92|3.12|4.88|3.08|0
1724865300000|2024-08-28 17:15:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1724919900000|2024-08-29 08:25:00|4.91|3.11|4.91|3.11|4.92|3.12|4.9|3.1|0
1724865600000|2024-08-28 17:20:00|4.94|3.14|4.95|3.15|4.96|3.16|4.94|3.14|0
1724920200000|2024-08-29 08:30:00|4.9|3.1|4.9|3.1|4.91|3.11|4.89|3.09|0
1724865900000|2024-08-28 17:25:00|4.96|3.16|4.94|3.14|4.96|3.16|4.93|3.13|0
1724920500000|2024-08-29 08:35:00|4.89|3.09|4.89|3.09|4.91|3.11|4.89|3.09|0
1724866200000|2024-08-28 17:30:00|4.93|3.13|4.92|3.12|4.94|3.14|4.92|3.12|0
1724920800000|2024-08-29 08:40:00|4.9|3.1|4.87|3.07|4.9|3.1|4.87|3.07|0
1724866500000|2024-08-28 17:35:00|4.93|3.13|4.94|3.14|4.94|3.14|4.92|3.12|0
1724921100000|2024-08-29 08:45:00|4.88|3.08|4.88|3.08|4.89|3.09|4.87|3.07|0
1724866800000|2024-08-28 17:40:00|4.95|3.15|4.96|3.16|4.97|3.17|4.94|3.14|0
1724921400000|2024-08-29 08:50:00|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1724867100000|2024-08-28 17:45:00|4.95|3.15|4.99|3.19|5|3.2|4.95|3.15|0
1724921700000|2024-08-29 08:55:00|4.88|3.08|4.87|3.07|4.89|3.09|4.86|3.06|0
1724867400000|2024-08-28 17:50:00|4.98|3.18|5.03|3.23|5.04|3.24|4.98|3.18|0
1724867700000|2024-08-28 17:55:00|4.87|3.07|5.24|3.44|5.35|3.55|4.87|3.07|0
1724922000000|2024-08-29 09:00:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1724922300000|2024-08-29 09:05:00|4.85|3.05|4.85|3.05|4.85|3.05|4.84|3.04|0
1724868000000|2024-08-28 18:00:00|5.25|3.45|5.2|3.4|5.26|3.46|5.08|3.28|0
1724922600000|2024-08-29 09:10:00|4.84|3.04|4.84|3.04|4.85|3.05|4.84|3.04|0
1724868300000|2024-08-28 18:05:00|5.19|3.39|5.17|3.37|5.2|3.4|5.14|3.34|0
1724922900000|2024-08-29 09:15:00|4.85|3.05|4.83|3.03|4.85|3.05|4.83|3.03|0
1724868600000|2024-08-28 18:10:00|5.18|3.38|5.18|3.38|5.19|3.39|5.16|3.36|0
1724923200000|2024-08-29 09:20:00|4.84|3.04|4.83|3.03|4.84|3.04|4.82|3.02|0
1724868900000|2024-08-28 18:15:00|5.19|3.39|5.19|3.39|5.19|3.39|5.17|3.37|0
1724923500000|2024-08-29 09:25:00|4.84|3.04|4.82|3.02|4.84|3.04|4.82|3.02|0
1724869200000|2024-08-28 18:20:00|5.18|3.38|5.18|3.38|5.18|3.38|5.16|3.36|0
1724923800000|2024-08-29 09:30:00|4.81|3.01|4.83|3.03|4.84|3.04|4.81|3.01|0
1724869500000|2024-08-28 18:25:00|5.19|3.39|5.19|3.39|5.2|3.4|5.17|3.37|0
1724924100000|2024-08-29 09:35:00|4.82|3.02|4.81|3.01|4.83|3.03|4.81|3.01|0
1724869800000|2024-08-28 18:30:00|5.18|3.38|5.19|3.39|5.2|3.4|5.18|3.38|0
1724924400000|2024-08-29 09:40:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1724870100000|2024-08-28 18:35:00|5.18|3.38|5.24|3.44|5.25|3.45|5.18|3.38|0
1724924700000|2024-08-29 09:45:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1724870400000|2024-08-28 18:40:00|5.23|3.43|5.25|3.45|5.25|3.45|5.22|3.42|0
1724925000000|2024-08-29 09:50:00|4.77|2.97|4.79|2.99|4.79|2.99|4.77|2.97|0
1724870700000|2024-08-28 18:45:00|5.24|3.44|5.25|3.45|5.26|3.46|5.24|3.44|0
1724925300000|2024-08-29 09:55:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1724871000000|2024-08-28 18:50:00|5.24|3.44|5.16|3.36|5.24|3.44|5.15|3.35|0
1724925600000|2024-08-29 10:00:00|4.79|2.99|4.78|2.98|4.79|2.99|4.77|2.97|0
1724871300000|2024-08-28 18:55:00|5.15|3.35|5.07|3.27|5.31|3.51|5.07|3.27|0
1724925900000|2024-08-29 10:05:00|4.77|2.97|4.77|2.97|4.79|2.99|4.76|2.96|0
1724871600000|2024-08-28 19:00:00|5.08|3.28|5.04|3.24|5.08|3.28|5.03|3.23|0
1724926200000|2024-08-29 10:10:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1724871900000|2024-08-28 19:05:00|5.05|3.25|5.1|3.3|5.12|3.32|5.05|3.25|0
1724926500000|2024-08-29 10:15:00|4.79|2.99|4.8|3|4.8|3|4.78|2.98|0
1724872200000|2024-08-28 19:10:00|5.09|3.29|5.11|3.31|5.13|3.33|5.09|3.29|0
1724926800000|2024-08-29 10:20:00|4.79|2.99|4.8|3|4.81|3.01|4.79|2.99|0
1724872500000|2024-08-28 19:15:00|5.1|3.3|5.09|3.29|5.11|3.31|5.08|3.28|0
1724927100000|2024-08-29 10:25:00|4.79|2.99|4.81|3.01|4.81|3.01|4.79|2.99|0
1724872800000|2024-08-28 19:20:00|5.08|3.28|5.08|3.28|5.1|3.3|5.07|3.27|0
1724927400000|2024-08-29 10:30:00|4.8|3|4.82|3.02|4.82|3.02|4.79|2.99|0
1724873100000|2024-08-28 19:25:00|5.07|3.27|5.04|3.24|5.07|3.27|5.03|3.23|0
1724927700000|2024-08-29 10:35:00|4.81|3.01|4.82|3.02|4.83|3.03|4.81|3.01|0
1724873400000|2024-08-28 19:30:00|5.05|3.25|5.05|3.25|5.05|3.25|5.02|3.22|0
1724928000000|2024-08-29 10:40:00|4.83|3.03|4.82|3.02|4.83|3.03|4.81|3.01|0
1724873700000|2024-08-28 19:35:00|5.06|3.26|5.06|3.26|5.07|3.27|5.04|3.24|0
1724928300000|2024-08-29 10:45:00|4.81|3.01|4.8|3|4.82|3.02|4.8|3|0
1724874000000|2024-08-28 19:40:00|5.05|3.25|5.04|3.24|5.06|3.26|5.04|3.24|0
1724928600000|2024-08-29 10:50:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1724874300000|2024-08-28 19:45:00|5.03|3.23|5.08|3.28|5.2|3.4|5.01|3.21|0
1724928900000|2024-08-29 10:55:00|4.81|3.01|4.82|3.02|4.82|3.02|4.8|3|0
1724874600000|2024-08-28 19:50:00|5.07|3.27|5.06|3.26|5.09|3.29|5.03|3.23|0
1724929200000|2024-08-29 11:00:00|4.83|3.03|4.89|3.09|4.94|3.14|4.82|3.02|0
1724874900000|2024-08-28 19:55:00|5.07|3.27|5.1|3.3|5.11|3.31|5.05|3.25|0
1724929500000|2024-08-29 11:05:00|4.88|3.08|4.87|3.07|4.89|3.09|4.87|3.07|0
1724875200000|2024-08-28 20:00:00|5.09|3.29|5.12|3.32|5.17|3.37|5.09|3.29|0
1724929800000|2024-08-29 11:10:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1724875500000|2024-08-28 20:05:00|5.13|3.33|5.14|3.34|5.14|3.34|5.12|3.32|0
1724930100000|2024-08-29 11:15:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1724875800000|2024-08-28 20:10:00|5.13|3.33|5.13|3.33|5.15|3.35|5.12|3.32|0
1724930400000|2024-08-29 11:20:00|4.84|3.04|4.86|3.06|4.86|3.06|4.84|3.04|0
1724876100000|2024-08-28 20:15:00|5.12|3.32|5.18|3.18|5.23|3.32|5.12|3.18|0
1724930700000|2024-08-29 11:25:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1724876400000|2024-08-28 20:20:00|5.21|3.21|5.38|3.38|5.38|3.38|5.17|3.17|0
1724931000000|2024-08-29 11:30:00|4.86|3.06|4.86|3.06|4.87|3.07|4.84|3.04|0
1724876700000|2024-08-28 20:25:00|5.39|3.39|5.33|3.33|5.43|3.43|5.22|3.22|0
1724931300000|2024-08-29 11:35:00|4.85|3.05|4.83|3.03|4.86|3.06|4.82|3.02|0
1724877000000|2024-08-28 20:30:00|5.32|3.32|5.1|3.1|5.34|3.34|5.07|3.07|0
1724931600000|2024-08-29 11:40:00|4.84|3.04|4.83|3.03|4.84|3.04|4.82|3.02|0
1724877300000|2024-08-28 20:35:00|5.11|3.11|5.06|3.06|5.13|3.13|5.06|3.06|0
1724931900000|2024-08-29 11:45:00|4.82|3.02|4.8|3|4.83|3.03|4.8|3|0
1724877600000|2024-08-28 20:40:00|5.05|3.05|5.1|3.1|5.12|3.12|5.03|3.03|0
1724932200000|2024-08-29 11:50:00|4.81|3.01|4.81|3.01|4.82|3.02|4.8|3|0
1724877900000|2024-08-28 20:45:00|5.09|3.09|5.13|3.13|5.14|3.14|5.09|3.09|0
1724932500000|2024-08-29 11:55:00|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1724878200000|2024-08-28 20:50:00|5.14|3.14|5.15|3.15|5.15|3.15|5.12|3.12|0
1724932800000|2024-08-29 12:00:00|4.84|3.04|4.83|3.03|4.84|3.04|4.82|3.02|0
1724878500000|2024-08-28 20:55:00|5.14|3.14|5.11|3.11|5.14|3.14|5.11|3.11|0
1724933100000|2024-08-29 12:05:00|4.84|3.04|4.83|3.03|4.85|3.05|4.83|3.03|0
1724878800000|2024-08-28 21:00:00|5.12|3.12|5.12|3.12|5.12|3.12|5.11|3.11|0
1724933400000|2024-08-29 12:10:00|4.84|3.04|4.84|3.04|4.84|3.04|4.83|3.03|0
1724933700000|2024-08-29 12:15:00|4.83|3.03|4.83|3.03|4.84|3.04|4.83|3.03|0
1724879100000|2024-08-28 21:05:00|5.13|3.13|5.13|3.13|5.15|3.15|5.13|3.13|0
1724934000000|2024-08-29 12:20:00|4.93|3.13|4.73|2.93|4.94|3.14|4.73|2.93|0
1724879400000|2024-08-28 21:10:00|5.14|3.14|5.15|3.15|5.15|3.15|5.13|3.13|0
1724934300000|2024-08-29 12:25:00|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1724879700000|2024-08-28 21:15:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1724934600000|2024-08-29 12:30:00|4.71|2.91|4.7|2.9|4.71|2.91|4.67|2.87|0
1724880000000|2024-08-28 21:20:00|5.15|3.15|5.15|3.15|5.16|3.16|5.15|3.15|0
1724934900000|2024-08-29 12:35:00|4.71|2.91|4.71|2.91|4.74|2.94|4.7|2.9|0
1724880300000|2024-08-28 21:25:00|5.14|3.14|5.16|3.16|5.16|3.16|5.14|3.14|0
1724935200000|2024-08-29 12:40:00|4.72|2.92|4.74|2.94|4.75|2.95|4.72|2.92|0
1724880600000|2024-08-28 21:30:00|5.15|3.15|5.15|3.15|5.16|3.16|5.14|3.14|0
1724935500000|2024-08-29 12:45:00|4.73|2.93|4.72|2.92|4.74|2.94|4.71|2.91|0
1724880900000|2024-08-28 21:35:00|5.14|3.14|5.15|3.15|5.15|3.15|5.14|3.14|0
1724935800000|2024-08-29 12:50:00|4.71|2.91|4.71|2.91|4.72|2.92|4.7|2.9|0
1724881200000|2024-08-28 21:40:00|5.16|3.16|5.16|3.16|5.16|3.16|5.15|3.15|0
1724936100000|2024-08-29 12:55:00|4.7|2.9|4.73|2.93|4.73|2.93|4.7|2.9|0
1724881500000|2024-08-28 21:45:00|5.17|3.17|5.17|3.17|5.17|3.17|5.17|3.17|0
1724881800000|2024-08-28 21:50:00|5.18|3.18|5.18|3.18|5.18|3.18|5.18|3.18|0
1724936400000|2024-08-29 13:00:00|4.72|2.92|4.72|2.92|4.73|2.93|4.71|2.91|0
1724882100000|2024-08-28 21:55:00|5.19|3.19|5.2|3.2|5.2|3.2|5.19|3.19|0
1724936700000|2024-08-29 13:05:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1724937000000|2024-08-29 13:10:00|4.71|2.91|4.7|2.9|4.72|2.92|4.7|2.9|0
1724882400000|2024-08-28 22:00:00|5.23|3.23|5.18|3.18|5.24|3.24|5.18|3.18|0
1724937300000|2024-08-29 13:15:00|4.71|2.91|4.69|2.89|4.71|2.91|4.69|2.89|0
1724882700000|2024-08-28 22:05:00|5.19|3.19|5.21|3.21|5.21|3.21|5.16|3.16|0
1724937600000|2024-08-29 13:20:00|4.7|2.9|4.71|2.91|4.72|2.92|4.69|2.89|0
1724883000000|2024-08-28 22:10:00|5.22|3.22|5.19|3.19|5.24|3.24|5.19|3.19|0
1724937900000|2024-08-29 13:25:00|4.72|2.92|4.69|2.89|4.73|2.93|4.68|2.88|0
1724883300000|2024-08-28 22:15:00|5.18|3.18|5.21|3.21|5.21|3.21|5.18|3.18|0
1724938200000|2024-08-29 13:30:00|4.71|2.91|4.66|2.86|4.73|2.93|4.66|2.86|0
1724883600000|2024-08-28 22:20:00|5.22|3.22|5.22|3.22|5.23|3.23|5.2|3.2|0
1724938500000|2024-08-29 13:35:00|4.67|2.87|4.7|2.9|4.76|2.96|4.65|2.85|0
1724883900000|2024-08-28 22:25:00|5.21|3.21|5.2|3.2|5.21|3.21|5.2|3.2|0
1724938800000|2024-08-29 13:40:00|4.69|2.89|4.73|2.93|4.73|2.93|4.67|2.87|0
1724884200000|2024-08-28 22:30:00|5.19|3.19|5.23|3.23|5.23|3.23|5.19|3.19|0
1724939100000|2024-08-29 13:45:00|4.72|2.92|4.67|2.87|4.73|2.93|4.67|2.87|0
1724884500000|2024-08-28 22:35:00|5.22|3.22|5.22|3.22|5.22|3.22|5.21|3.21|0
1724939400000|2024-08-29 13:50:00|4.68|2.88|4.7|2.9|4.74|2.94|4.67|2.87|0
1724884800000|2024-08-28 22:40:00|5.23|3.23|5.29|3.29|5.3|3.3|5.23|3.23|0
1724939700000|2024-08-29 13:55:00|4.71|2.91|4.64|2.84|4.71|2.91|4.63|2.83|0
1724885100000|2024-08-28 22:45:00|5.28|3.28|5.28|3.28|5.32|3.32|5.27|3.27|0
1724885400000|2024-08-28 22:50:00|5.27|3.27|5.27|3.27|5.28|3.28|5.26|3.26|0
1724940000000|2024-08-29 14:00:00|4.62|2.82|4.63|2.83|4.64|2.84|4.59|2.79|0
1724940300000|2024-08-29 14:05:00|4.62|2.82|4.66|2.86|4.66|2.86|4.61|2.81|0
1724885700000|2024-08-28 22:55:00|5.28|3.28|5.27|3.27|5.28|3.28|5.27|3.27|0
1724940600000|2024-08-29 14:10:00|4.65|2.85|4.63|2.83|4.66|2.86|4.62|2.82|0
1724940900000|2024-08-29 14:15:00|4.62|2.82|4.66|2.86|4.69|2.89|4.61|2.81|0
1724941200000|2024-08-29 14:20:00|4.65|2.85|4.63|2.83|4.68|2.88|4.62|2.82|0
1724941500000|2024-08-29 14:25:00|4.62|2.82|4.6|2.8|4.63|2.83|4.59|2.79|0
1724886000000|2024-08-28 23:00:00|5.28|3.28|5.27|3.27|5.28|3.28|5.26|3.26|0
1724941800000|2024-08-29 14:30:00|4.59|2.79|4.59|2.79|4.6|2.8|4.57|2.77|0
1724886300000|2024-08-28 23:05:00|5.26|3.26|5.25|3.25|5.27|3.27|5.25|3.25|0
1724942100000|2024-08-29 14:35:00|4.6|2.8|4.64|2.84|4.78|2.98|4.57|2.77|0
1724886600000|2024-08-28 23:10:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1724942400000|2024-08-29 14:40:00|4.63|2.83|4.63|2.83|4.66|2.86|4.62|2.82|0
1724886900000|2024-08-28 23:15:00|5.26|3.26|5.26|3.26|5.26|3.26|5.25|3.25|0
1724942700000|2024-08-29 14:45:00|4.64|2.84|4.6|2.8|4.64|2.84|4.6|2.8|0
1724887200000|2024-08-28 23:20:00|5.27|3.27|5.28|3.28|5.28|3.28|5.26|3.26|0
1724943000000|2024-08-29 14:50:00|4.61|2.81|4.61|2.81|4.61|2.81|4.6|2.8|0
1724887500000|2024-08-28 23:25:00|5.27|3.27|5.27|3.27|5.28|3.28|5.27|3.27|0
1724943300000|2024-08-29 14:55:00|4.6|2.8|4.64|2.84|4.65|2.85|4.6|2.8|0
1724887800000|2024-08-28 23:30:00|5.28|3.28|5.26|3.26|5.28|3.28|5.26|3.26|0
1724943600000|2024-08-29 15:00:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1724888100000|2024-08-28 23:35:00|5.27|3.27|5.27|3.27|5.27|3.27|5.26|3.26|0
1724943900000|2024-08-29 15:05:00|4.62|2.82|4.62|2.82|4.64|2.84|4.61|2.81|0
1724888400000|2024-08-28 23:40:00|5.26|3.26|5.25|3.25|5.27|3.27|5.25|3.25|0
1724944200000|2024-08-29 15:10:00|4.61|2.81|4.59|2.79|4.62|2.82|4.59|2.79|0
1724888700000|2024-08-28 23:45:00|5.24|3.24|5.24|3.24|5.25|3.25|5.24|3.24|0
1724944500000|2024-08-29 15:15:00|4.58|2.78|4.63|2.83|4.64|2.84|4.57|2.77|0
1724889000000|2024-08-28 23:50:00|5.25|3.25|5.25|3.25|5.25|3.25|5.24|3.24|0
1724944800000|2024-08-29 15:20:00|4.64|2.84|4.65|2.85|4.67|2.87|4.6|2.8|0
1724889300000|2024-08-28 23:55:00|5.24|3.24|5.25|3.25|5.25|3.25|5.24|3.24|0
1724945100000|2024-08-29 15:25:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1724889600000|2024-08-29 00:00:00|5.24|3.24|5.24|3.24|5.25|3.25|5.23|3.23|0
1724945400000|2024-08-29 15:30:00|4.63|2.83|4.63|2.83|4.64|2.84|4.61|2.81|0
1724889900000|2024-08-29 00:05:00|5.23|3.23|5.24|3.24|5.25|3.25|5.22|3.22|0
1724945700000|2024-08-29 15:35:00|4.64|2.84|4.62|2.82|4.65|2.85|4.62|2.82|0
1724890200000|2024-08-29 00:10:00|5.23|3.23|5.2|3.2|5.23|3.23|5.2|3.2|0
1724946000000|2024-08-29 15:40:00|4.63|2.83|4.64|2.84|4.65|2.85|4.62|2.82|0
1724890500000|2024-08-29 00:15:00|5.1|3.3|5.11|3.31|5.11|3.31|5.1|3.3|0
1724946300000|2024-08-29 15:45:00|4.63|2.83|4.62|2.82|4.65|2.85|4.62|2.82|0
1724890800000|2024-08-29 00:20:00|5.1|3.3|5.09|3.29|5.11|3.31|5.09|3.29|0
1724946600000|2024-08-29 15:50:00|4.63|2.83|4.63|2.83|4.64|2.84|4.62|2.82|0
1724891100000|2024-08-29 00:25:00|5.1|3.3|5.14|3.34|5.16|3.36|5.09|3.29|0
1724946900000|2024-08-29 15:55:00|4.62|2.82|4.61|2.81|4.63|2.83|4.61|2.81|0
1724891400000|2024-08-29 00:30:00|5.15|3.35|5.14|3.34|5.15|3.35|5.14|3.34|0
1724947200000|2024-08-29 16:00:00|4.62|2.82|4.59|2.79|4.62|2.82|4.58|2.78|0
1724891700000|2024-08-29 00:35:00|5.13|3.33|5.14|3.34|5.15|3.35|5.13|3.33|0
1724947500000|2024-08-29 16:05:00|4.58|2.78|4.57|2.77|4.58|2.78|4.56|2.76|0
1724892000000|2024-08-29 00:40:00|5.13|3.33|5.12|3.32|5.13|3.33|5.12|3.32|0
1724947800000|2024-08-29 16:10:00|4.58|2.78|4.56|2.76|4.58|2.78|4.55|2.75|0
1724892300000|2024-08-29 00:45:00|5.13|3.33|5.13|3.33|5.14|3.34|5.12|3.32|0
1724948100000|2024-08-29 16:15:00|4.55|2.75|4.58|2.78|4.6|2.8|4.55|2.75|0
1724892600000|2024-08-29 00:50:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1724948400000|2024-08-29 16:20:00|4.59|2.79|4.56|2.76|4.59|2.79|4.55|2.75|0
1724892900000|2024-08-29 00:55:00|5.12|3.32|5.13|3.33|5.13|3.33|5.12|3.32|0
1724948700000|2024-08-29 16:25:00|4.57|2.77|4.56|2.76|4.58|2.78|4.56|2.76|0
1724893200000|2024-08-29 01:00:00|5.12|3.32|5.12|3.32|5.12|3.32|5.12|3.32|0
1724949000000|2024-08-29 16:30:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1724893500000|2024-08-29 01:05:00|5.13|3.33|5.13|3.33|5.13|3.33|5.12|3.32|0
1724949300000|2024-08-29 16:35:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1724893800000|2024-08-29 01:10:00|5.14|3.34|5.14|3.34|5.14|3.34|5.13|3.33|0
1724949600000|2024-08-29 16:40:00|4.55|2.75|4.64|2.84|4.71|2.91|4.55|2.75|0
1724894100000|2024-08-29 01:15:00|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1724949900000|2024-08-29 16:45:00|4.63|2.83|4.65|2.85|4.65|2.85|4.63|2.83|0
1724894400000|2024-08-29 01:20:00|5.14|3.34|5.14|3.34|5.15|3.35|5.12|3.32|0
1724950200000|2024-08-29 16:50:00|4.66|2.86|4.67|2.87|4.68|2.88|4.64|2.84|0
1724894700000|2024-08-29 01:25:00|5.15|3.35|5.15|3.35|5.16|3.36|5.14|3.34|0
1724950500000|2024-08-29 16:55:00|4.66|2.86|4.66|2.86|4.67|2.87|4.65|2.85|0
1724895000000|2024-08-29 01:30:00|5.16|3.36|5.16|3.36|5.16|3.36|5.15|3.35|0
1724950800000|2024-08-29 17:00:00|4.67|2.87|4.67|2.87|4.68|2.88|4.66|2.86|0
1724895300000|2024-08-29 01:35:00|5.15|3.35|5.13|3.33|5.15|3.35|5.13|3.33|0
1724951100000|2024-08-29 17:05:00|4.66|2.86|4.69|2.89|4.69|2.89|4.66|2.86|0
1724895600000|2024-08-29 01:40:00|5.14|3.34|5.13|3.33|5.14|3.34|5.12|3.32|0
1724951400000|2024-08-29 17:10:00|4.68|2.88|4.69|2.89|4.71|2.91|4.68|2.88|0
1724895900000|2024-08-29 01:45:00|5.12|3.32|5.12|3.32|5.13|3.33|5.12|3.32|0
1724951700000|2024-08-29 17:15:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1724896200000|2024-08-29 01:50:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1724952000000|2024-08-29 17:20:00|4.7|2.9|4.69|2.89|4.7|2.9|4.68|2.88|0
1724896500000|2024-08-29 01:55:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1724952300000|2024-08-29 17:25:00|4.7|2.9|4.7|2.9|4.7|2.9|4.68|2.88|0
1724896800000|2024-08-29 02:00:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1724952600000|2024-08-29 17:30:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1724897100000|2024-08-29 02:05:00|5.13|3.33|5.14|3.34|5.14|3.34|5.13|3.33|0
1724952900000|2024-08-29 17:35:00|4.7|2.9|4.7|2.9|4.7|2.9|4.68|2.88|0
1724897400000|2024-08-29 02:10:00|5.15|3.35|5.14|3.34|5.15|3.35|5.13|3.33|0
1724953200000|2024-08-29 17:40:00|4.69|2.89|4.68|2.88|4.71|2.91|4.68|2.88|0
1724898000000|2024-08-29 02:20:00|5.13|3.33|5.12|3.32|5.14|3.34|5.12|3.32|0
1724953500000|2024-08-29 17:45:00|4.69|2.89|4.71|2.91|4.72|2.92|4.68|2.88|0
1724898300000|2024-08-29 02:25:00|5.13|3.33|5.11|3.31|5.13|3.33|5.11|3.31|0
1724953800000|2024-08-29 17:50:00|4.7|2.9|4.68|2.88|4.71|2.91|4.68|2.88|0
1724898600000|2024-08-29 02:30:00|5.12|3.32|5.11|3.31|5.12|3.32|5.11|3.31|0
1724954100000|2024-08-29 17:55:00|4.69|2.89|4.67|2.87|4.69|2.89|4.67|2.87|0
1724898900000|2024-08-29 02:35:00|5.1|3.3|5.1|3.3|5.11|3.31|5.1|3.3|0
1724899200000|2024-08-29 02:40:00|5.09|3.29|5.09|3.29|5.1|3.3|5.09|3.29|0
1724954400000|2024-08-29 18:00:00|4.68|2.88|4.7|2.9|4.73|2.93|4.68|2.88|0
1724899500000|2024-08-29 02:45:00|5.08|3.28|5.09|3.29|5.09|3.29|5.08|3.28|0
1724954700000|2024-08-29 18:05:00|4.69|2.89|4.71|2.91|4.71|2.91|4.69|2.89|0
1724899800000|2024-08-29 02:50:00|5.08|3.28|5.08|3.28|5.09|3.29|5.08|3.28|0
1724955000000|2024-08-29 18:10:00|4.72|2.92|4.72|2.92|4.73|2.93|4.71|2.91|0
1724900100000|2024-08-29 02:55:00|5.09|3.29|5.08|3.28|5.09|3.29|5.08|3.28|0
1724955300000|2024-08-29 18:15:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1724955600000|2024-08-29 18:20:00|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1724900400000|2024-08-29 03:00:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724955900000|2024-08-29 18:25:00|4.73|2.93|4.8|3|4.82|3.02|4.73|2.93|0
1724900700000|2024-08-29 03:05:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724956200000|2024-08-29 18:30:00|4.81|3.01|4.63|2.83|4.81|3.01|4.51|2.71|0
1724901300000|2024-08-29 03:15:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1724956500000|2024-08-29 18:35:00|4.62|2.82|4.71|2.91|4.72|2.92|4.62|2.82|0
1724901900000|2024-08-29 03:25:00|5.08|3.28|5.08|3.28|5.08|3.28|5.07|3.27|0
1724956800000|2024-08-29 18:40:00|4.7|2.9|4.74|2.94|4.76|2.96|4.68|2.88|0
1724902200000|2024-08-29 03:30:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724957100000|2024-08-29 18:45:00|4.75|2.95|4.72|2.92|4.79|2.99|4.71|2.91|0
1724902500000|2024-08-29 03:35:00|5.07|3.27|5.06|3.26|5.07|3.27|5.06|3.26|0
1724957400000|2024-08-29 18:50:00|4.73|2.93|4.7|2.9|4.78|2.98|4.7|2.9|0
1724902800000|2024-08-29 03:40:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724957700000|2024-08-29 18:55:00|4.69|2.89|4.71|2.91|4.74|2.94|4.69|2.89|0
1724903100000|2024-08-29 03:45:00|5.07|3.27|5.08|3.28|5.08|3.28|5.07|3.27|0
1724903400000|2024-08-29 03:50:00|5.07|3.27|5.07|3.27|5.08|3.28|5.07|3.27|0
1724958000000|2024-08-29 19:00:00|4.72|2.92|4.74|2.94|4.76|2.96|4.7|2.9|0
1724958300000|2024-08-29 19:05:00|4.73|2.93|4.73|2.93|4.74|2.94|4.7|2.9|0
1724904000000|2024-08-29 04:00:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1724958600000|2024-08-29 19:10:00|4.72|2.92|4.74|2.94|4.77|2.97|4.71|2.91|0
1724904300000|2024-08-29 04:05:00|5.07|3.27|5.07|3.27|5.07|3.27|5.06|3.26|0
1724958900000|2024-08-29 19:15:00|4.73|2.93|4.54|2.74|4.75|2.95|4.49|2.69|0
1724904600000|2024-08-29 04:10:00|5.06|3.26|5.06|3.26|5.07|3.27|5.06|3.26|0
1724959200000|2024-08-29 19:20:00|4.53|2.73|4.61|2.81|4.64|2.84|4.53|2.73|0
1724904900000|2024-08-29 04:15:00|5.05|3.25|5.05|3.25|5.06|3.26|5.04|3.24|0
1724959500000|2024-08-29 19:25:00|4.6|2.8|4.58|2.78|4.61|2.81|4.56|2.76|0
1724905200000|2024-08-29 04:20:00|5.04|3.24|5.05|3.25|5.05|3.25|5.04|3.24|0
1724959800000|2024-08-29 19:30:00|4.59|2.79|4.59|2.79|4.6|2.8|4.57|2.77|0
1724905500000|2024-08-29 04:25:00|5.04|3.24|5.04|3.24|5.05|3.25|5.04|3.24|0
1724960100000|2024-08-29 19:35:00|4.6|2.8|4.57|2.77|4.6|2.8|4.54|2.74|0
1724905800000|2024-08-29 04:30:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724960400000|2024-08-29 19:40:00|4.56|2.76|4.62|2.82|4.62|2.82|4.56|2.76|0
1724906400000|2024-08-29 04:40:00|5.06|3.26|5.05|3.25|5.06|3.26|5.05|3.25|0
1724960700000|2024-08-29 19:45:00|4.61|2.81|4.64|2.84|4.64|2.84|4.59|2.79|0
1724907000000|2024-08-29 04:50:00|5.04|3.24|5.04|3.24|5.04|3.24|5.04|3.24|0
1724961000000|2024-08-29 19:50:00|4.63|2.83|4.67|2.87|4.67|2.87|4.61|2.81|0
1724907300000|2024-08-29 04:55:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1724961300000|2024-08-29 19:55:00|4.64|2.84|4.63|2.83|4.67|2.87|4.62|2.82|0
1724907600000|2024-08-29 05:00:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1724961600000|2024-08-29 20:00:00|4.62|2.82|4.6|2.8|4.62|2.82|4.6|2.8|0
1724907900000|2024-08-29 05:05:00|5.05|3.25|5.04|3.24|5.05|3.25|5.04|3.24|0
1724961900000|2024-08-29 20:05:00|4.59|2.79|4.57|2.77|4.59|2.79|4.57|2.77|0
1724908500000|2024-08-29 05:15:00|5.03|3.23|5.04|3.24|5.04|3.24|5.03|3.23|0
1724962200000|2024-08-29 20:10:00|4.58|2.78|4.59|2.79|4.66|2.86|4.57|2.77|0
1724908800000|2024-08-29 05:20:00|5.03|3.23|5.03|3.23|5.03|3.23|5.03|3.23|0
1724962500000|2024-08-29 20:15:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1724909100000|2024-08-29 05:25:00|5.04|3.24|5.04|3.24|5.04|3.24|5.03|3.23|0
1724962800000|2024-08-29 20:20:00|4.67|2.67|4.68|2.68|4.68|2.68|4.67|2.67|0
1724909400000|2024-08-29 05:30:00|5.05|3.25|5.05|3.25|5.05|3.25|5.04|3.24|0
1724963100000|2024-08-29 20:25:00|4.67|2.67|4.67|2.67|4.68|2.68|4.67|2.67|0
1724909700000|2024-08-29 05:35:00|5.04|3.24|5|3.2|5.05|3.25|5|3.2|0
1724963400000|2024-08-29 20:30:00|4.68|2.68|4.68|2.68|4.68|2.68|4.68|2.68|0
1724910000000|2024-08-29 05:40:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1724963700000|2024-08-29 20:35:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1724964000000|2024-08-29 20:40:00|4.69|2.69|4.69|2.69|4.69|2.69|4.69|2.69|0
1724964300000|2024-08-29 20:45:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724964600000|2024-08-29 20:50:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724910600000|2024-08-29 05:50:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1724964900000|2024-08-29 20:55:00|4.68|2.68|4.68|2.68|4.69|2.69|4.68|2.68|0
1724910900000|2024-08-29 05:55:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1724965500000|2024-08-29 21:05:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1724911200000|2024-08-29 06:00:00|5.01|3.21|5|3.2|5.01|3.21|5|3.2|0
1724965800000|2024-08-29 21:10:00|4.69|2.69|4.69|2.69|4.69|2.69|4.68|2.68|0
1724911500000|2024-08-29 06:05:00|5.01|3.21|5.01|3.21|5.01|3.21|5|3.2|0
1724966100000|2024-08-29 21:15:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724911800000|2024-08-29 06:10:00|5|3.2|5.01|3.21|5.01|3.21|5|3.2|0
1724966400000|2024-08-29 21:20:00|4.68|2.68|4.68|2.68|4.69|2.69|4.68|2.68|0
1724912100000|2024-08-29 06:15:00|5.02|3.22|4.98|3.18|5.07|3.27|4.98|3.18|0
1724967300000|2024-08-29 21:35:00|4.67|2.67|4.67|2.67|4.67|2.67|4.67|2.67|0
1724912400000|2024-08-29 06:20:00|4.97|3.17|4.97|3.17|4.98|3.18|4.97|3.17|0
1724968500000|2024-08-29 21:55:00|4.68|2.68|4.67|2.67|4.68|2.68|4.67|2.67|0
1724912700000|2024-08-29 06:25:00|4.96|3.16|4.97|3.17|4.97|3.17|4.96|3.16|0
1724968800000|2024-08-29 22:00:00|4.68|2.68|4.67|2.67|4.68|2.68|4.66|2.66|0
1724913000000|2024-08-29 06:30:00|4.96|3.16|4.96|3.16|4.97|3.17|4.96|3.16|0
1724969100000|2024-08-29 22:05:00|4.68|2.68|4.7|2.7|4.71|2.71|4.68|2.68|0
1724913300000|2024-08-29 06:35:00|4.95|3.15|4.95|3.15|4.95|3.15|4.94|3.14|0
1724969400000|2024-08-29 22:10:00|4.69|2.69|4.69|2.69|4.7|2.7|4.68|2.68|0
1724913600000|2024-08-29 06:40:00|4.94|3.14|4.94|3.14|4.95|3.15|4.94|3.14|0
1724969700000|2024-08-29 22:15:00|4.68|2.68|4.68|2.68|4.68|2.68|4.68|2.68|0
1724913900000|2024-08-29 06:45:00|4.93|3.13|4.93|3.13|4.93|3.13|4.93|3.13|0
1724970000000|2024-08-29 22:20:00|4.69|2.69|4.69|2.69|4.7|2.7|4.68|2.68|0
1724914200000|2024-08-29 06:50:00|4.94|3.14|4.94|3.14|4.94|3.14|4.93|3.13|0
1724970300000|2024-08-29 22:25:00|4.7|2.7|4.68|2.68|4.7|2.7|4.68|2.68|0
1724914500000|2024-08-29 06:55:00|4.93|3.13|4.94|3.14|4.94|3.14|4.93|3.13|0
1724970600000|2024-08-29 22:30:00|4.69|2.69|4.69|2.69|4.69|2.69|4.68|2.68|0
1724914800000|2024-08-29 07:00:00|4.93|3.13|4.91|3.11|4.93|3.13|4.91|3.11|0
1724971200000|2024-08-29 22:40:00|4.68|2.68|4.68|2.68|4.69|2.69|4.68|2.68|0
1724915100000|2024-08-29 07:05:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724971500000|2024-08-29 22:45:00|4.69|2.69|4.69|2.69|4.69|2.69|4.69|2.69|0
1724972400000|2024-08-29 23:00:00|4.7|2.7|4.69|2.69|4.7|2.7|4.69|2.69|0
1724972700000|2024-08-29 23:05:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724973000000|2024-08-29 23:10:00|4.68|2.68|4.68|2.68|4.69|2.69|4.68|2.68|0
1724915400000|2024-08-29 07:10:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1724973600000|2024-08-29 23:20:00|4.67|2.67|4.68|2.68|4.68|2.68|4.67|2.67|0
1724915700000|2024-08-29 07:15:00|4.91|3.11|4.89|3.09|4.91|3.11|4.89|3.09|0
1724973900000|2024-08-29 23:25:00|4.67|2.67|4.67|2.67|4.68|2.68|4.67|2.67|0
1724916000000|2024-08-29 07:20:00|4.88|3.08|4.98|3.18|5|3.2|4.88|3.08|0
1724974200000|2024-08-29 23:30:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724916300000|2024-08-29 07:25:00|4.99|3.19|4.92|3.12|5.01|3.21|4.91|3.11|0
1724974500000|2024-08-29 23:35:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724916600000|2024-08-29 07:30:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1724974800000|2024-08-29 23:40:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724916900000|2024-08-29 07:35:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724975100000|2024-08-29 23:45:00|4.68|2.68|4.68|2.68|4.69|2.69|4.67|2.67|0
1724917200000|2024-08-29 07:40:00|4.91|3.11|4.9|3.1|4.91|3.11|4.9|3.1|0
1724975400000|2024-08-29 23:50:00|4.69|2.69|4.69|2.69|4.69|2.69|4.68|2.68|0
1724917500000|2024-08-29 07:45:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1724975700000|2024-08-29 23:55:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724976000000|2024-08-30 00:00:00|4.68|2.68|4.7|2.7|4.71|2.71|4.68|2.68|0
1724917800000|2024-08-29 07:50:00|4.9|3.1|4.9|3.1|4.91|3.11|4.9|3.1|0
1724976300000|2024-08-30 00:05:00|4.71|2.71|4.72|2.72|4.72|2.72|4.7|2.7|0
1724918100000|2024-08-29 07:55:00|4.91|3.11|4.91|3.11|4.91|3.11|4.9|3.1|0
1724976600000|2024-08-30 00:10:00|4.71|2.71|4.72|2.72|4.72|2.72|4.71|2.71|0
1724918400000|2024-08-29 08:00:00|4.92|3.12|4.91|3.11|4.93|3.13|4.89|3.09|0
1724976900000|2024-08-30 00:15:00|4.62|2.82|4.62|2.82|4.62|2.82|4.61|2.81|0
1724918700000|2024-08-29 08:05:00|4.9|3.1|4.91|3.11|4.91|3.11|4.89|3.09|0
1724977200000|2024-08-30 00:20:00|4.61|2.81|4.6|2.8|4.62|2.82|4.6|2.8|0
1724919000000|2024-08-29 08:10:00|4.9|3.1|4.87|3.07|4.9|3.1|4.87|3.07|0
1724977500000|2024-08-30 00:25:00|4.59|2.79|4.58|2.78|4.59|2.79|4.57|2.77|0
1724919300000|2024-08-29 08:15:00|4.86|3.06|4.87|3.07|4.88|3.08|4.86|3.06|0
1724977800000|2024-08-30 00:30:00|4.57|2.77|4.57|2.77|4.58|2.78|4.56|2.76|0
1724919600000|2024-08-29 08:20:00|4.88|3.08|4.92|3.12|4.92|3.12|4.88|3.08|0
1724978100000|2024-08-30 00:35:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1724919900000|2024-08-29 08:25:00|4.91|3.11|4.91|3.11|4.92|3.12|4.9|3.1|0
1724978400000|2024-08-30 00:40:00|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1724920200000|2024-08-29 08:30:00|4.9|3.1|4.9|3.1|4.91|3.11|4.89|3.09|0
1724978700000|2024-08-30 00:45:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1724920500000|2024-08-29 08:35:00|4.89|3.09|4.89|3.09|4.91|3.11|4.89|3.09|0
1724979000000|2024-08-30 00:50:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1724920800000|2024-08-29 08:40:00|4.9|3.1|4.87|3.07|4.9|3.1|4.87|3.07|0
1724979300000|2024-08-30 00:55:00|4.56|2.76|4.56|2.76|4.57|2.77|4.55|2.75|0
1724979600000|2024-08-30 01:00:00|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1724921100000|2024-08-29 08:45:00|4.88|3.08|4.88|3.08|4.89|3.09|4.87|3.07|0
1724979900000|2024-08-30 01:05:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1724921400000|2024-08-29 08:50:00|4.89|3.09|4.89|3.09|4.89|3.09|4.88|3.08|0
1724980500000|2024-08-30 01:15:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1724921700000|2024-08-29 08:55:00|4.88|3.08|4.87|3.07|4.89|3.09|4.86|3.06|0
1724981100000|2024-08-30 01:25:00|4.58|2.78|4.58|2.78|4.58|2.78|4.57|2.77|0
1724922000000|2024-08-29 09:00:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1724981400000|2024-08-30 01:30:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1724922300000|2024-08-29 09:05:00|4.85|3.05|4.85|3.05|4.85|3.05|4.84|3.04|0
1724981700000|2024-08-30 01:35:00|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1724922600000|2024-08-29 09:10:00|4.84|3.04|4.84|3.04|4.85|3.05|4.84|3.04|0
1724982000000|2024-08-30 01:40:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1724922900000|2024-08-29 09:15:00|4.85|3.05|4.83|3.03|4.85|3.05|4.83|3.03|0
1724982300000|2024-08-30 01:45:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1724923200000|2024-08-29 09:20:00|4.84|3.04|4.83|3.03|4.84|3.04|4.82|3.02|0
1724982600000|2024-08-30 01:50:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1724923500000|2024-08-29 09:25:00|4.84|3.04|4.82|3.02|4.84|3.04|4.82|3.02|0
1724982900000|2024-08-30 01:55:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1724923800000|2024-08-29 09:30:00|4.81|3.01|4.83|3.03|4.84|3.04|4.81|3.01|0
1724983200000|2024-08-30 02:00:00|4.56|2.76|4.55|2.75|4.57|2.77|4.55|2.75|0
1724924100000|2024-08-29 09:35:00|4.82|3.02|4.81|3.01|4.83|3.03|4.81|3.01|0
1724983500000|2024-08-30 02:05:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1724924400000|2024-08-29 09:40:00|4.8|3|4.79|2.99|4.8|3|4.79|2.99|0
1724983800000|2024-08-30 02:10:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1724924700000|2024-08-29 09:45:00|4.78|2.98|4.78|2.98|4.79|2.99|4.77|2.97|0
1724984100000|2024-08-30 02:15:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1724925000000|2024-08-29 09:50:00|4.77|2.97|4.79|2.99|4.79|2.99|4.77|2.97|0
1724984400000|2024-08-30 02:20:00|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1724925300000|2024-08-29 09:55:00|4.78|2.98|4.78|2.98|4.79|2.99|4.78|2.98|0
1724984700000|2024-08-30 02:25:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1724925600000|2024-08-29 10:00:00|4.79|2.99|4.78|2.98|4.79|2.99|4.77|2.97|0
1724985000000|2024-08-30 02:30:00|4.53|2.73|4.53|2.73|4.54|2.74|4.53|2.73|0
1724925900000|2024-08-29 10:05:00|4.77|2.97|4.77|2.97|4.79|2.99|4.76|2.96|0
1724986500000|2024-08-30 02:55:00|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1724926200000|2024-08-29 10:10:00|4.78|2.98|4.78|2.98|4.78|2.98|4.77|2.97|0
1724986800000|2024-08-30 03:00:00|4.53|2.73|4.53|2.73|4.53|2.73|4.52|2.72|0
1724926500000|2024-08-29 10:15:00|4.79|2.99|4.8|3|4.8|3|4.78|2.98|0
1724987100000|2024-08-30 03:05:00|4.54|2.74|4.54|2.74|4.54|2.74|4.53|2.73|0
1724926800000|2024-08-29 10:20:00|4.79|2.99|4.8|3|4.81|3.01|4.79|2.99|0
1724987400000|2024-08-30 03:10:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1724927100000|2024-08-29 10:25:00|4.79|2.99|4.81|3.01|4.81|3.01|4.79|2.99|0
1724987700000|2024-08-30 03:15:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1724927400000|2024-08-29 10:30:00|4.8|3|4.82|3.02|4.82|3.02|4.79|2.99|0
1724988000000|2024-08-30 03:20:00|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1724927700000|2024-08-29 10:35:00|4.81|3.01|4.82|3.02|4.83|3.03|4.81|3.01|0
1724988300000|2024-08-30 03:25:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1724928000000|2024-08-29 10:40:00|4.83|3.03|4.82|3.02|4.83|3.03|4.81|3.01|0
1724988600000|2024-08-30 03:30:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1724928300000|2024-08-29 10:45:00|4.81|3.01|4.8|3|4.82|3.02|4.8|3|0
1724988900000|2024-08-30 03:35:00|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1724928600000|2024-08-29 10:50:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1724989200000|2024-08-30 03:40:00|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1724928900000|2024-08-29 10:55:00|4.81|3.01|4.82|3.02|4.82|3.02|4.8|3|0
1724989500000|2024-08-30 03:45:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1724929200000|2024-08-29 11:00:00|4.83|3.03|4.89|3.09|4.94|3.14|4.82|3.02|0
1724989800000|2024-08-30 03:50:00|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1724929500000|2024-08-29 11:05:00|4.88|3.08|4.87|3.07|4.89|3.09|4.87|3.07|0
1724990400000|2024-08-30 04:00:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1724990700000|2024-08-30 04:05:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1724991000000|2024-08-30 04:10:00|4.55|2.75|4.55|2.75|4.55|2.75|4.54|2.74|0
1724991300000|2024-08-30 04:15:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1724991600000|2024-08-30 04:20:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1724991900000|2024-08-30 04:25:00|4.55|2.75|4.55|2.75|4.55|2.75|4.54|2.74|0
1724929800000|2024-08-29 11:10:00|4.86|3.06|4.86|3.06|4.87|3.07|4.86|3.06|0
1724992200000|2024-08-30 04:30:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1724930100000|2024-08-29 11:15:00|4.85|3.05|4.85|3.05|4.86|3.06|4.85|3.05|0
1724992500000|2024-08-30 04:35:00|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1724930400000|2024-08-29 11:20:00|4.84|3.04|4.86|3.06|4.86|3.06|4.84|3.04|0
1724992800000|2024-08-30 04:40:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724930700000|2024-08-29 11:25:00|4.87|3.07|4.87|3.07|4.87|3.07|4.86|3.06|0
1724993100000|2024-08-30 04:45:00|4.52|2.72|4.52|2.72|4.53|2.73|4.52|2.72|0
1724931000000|2024-08-29 11:30:00|4.86|3.06|4.86|3.06|4.87|3.07|4.84|3.04|0
1724993700000|2024-08-30 04:55:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1724931300000|2024-08-29 11:35:00|4.85|3.05|4.83|3.03|4.86|3.06|4.82|3.02|0
1724994000000|2024-08-30 05:00:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1724931600000|2024-08-29 11:40:00|4.84|3.04|4.83|3.03|4.84|3.04|4.82|3.02|0
1724994300000|2024-08-30 05:05:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1724931900000|2024-08-29 11:45:00|4.82|3.02|4.8|3|4.83|3.03|4.8|3|0
1724994600000|2024-08-30 05:10:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1724932200000|2024-08-29 11:50:00|4.81|3.01|4.81|3.01|4.82|3.02|4.8|3|0
1724994900000|2024-08-30 05:15:00|4.53|2.73|4.53|2.73|4.53|2.73|4.52|2.72|0
1724932500000|2024-08-29 11:55:00|4.82|3.02|4.83|3.03|4.83|3.03|4.82|3.02|0
1724995200000|2024-08-30 05:20:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724932800000|2024-08-29 12:00:00|4.84|3.04|4.83|3.03|4.84|3.04|4.82|3.02|0
1724995500000|2024-08-30 05:25:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724933100000|2024-08-29 12:05:00|4.84|3.04|4.83|3.03|4.85|3.05|4.83|3.03|0
1724995800000|2024-08-30 05:30:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724933400000|2024-08-29 12:10:00|4.84|3.04|4.84|3.04|4.84|3.04|4.83|3.03|0
1724996100000|2024-08-30 05:35:00|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1724933700000|2024-08-29 12:15:00|4.83|3.03|4.83|3.03|4.84|3.04|4.83|3.03|0
1724996400000|2024-08-30 05:40:00|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1724934000000|2024-08-29 12:20:00|4.93|3.13|4.73|2.93|4.94|3.14|4.73|2.93|0
1724996700000|2024-08-30 05:45:00|4.51|2.71|4.5|2.7|4.51|2.71|4.5|2.7|0
1724934300000|2024-08-29 12:25:00|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1724997000000|2024-08-30 05:50:00|4.51|2.71|4.5|2.7|4.51|2.71|4.5|2.7|0
1724934600000|2024-08-29 12:30:00|4.71|2.91|4.7|2.9|4.71|2.91|4.67|2.87|0
1724997300000|2024-08-30 05:55:00|4.51|2.71|4.52|2.72|4.53|2.73|4.5|2.7|0
1724934900000|2024-08-29 12:35:00|4.71|2.91|4.71|2.91|4.74|2.94|4.7|2.9|0
1724997600000|2024-08-30 06:00:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1724935200000|2024-08-29 12:40:00|4.72|2.92|4.74|2.94|4.75|2.95|4.72|2.92|0
1724997900000|2024-08-30 06:05:00|4.5|2.7|4.5|2.7|4.51|2.71|4.49|2.69|0
1724935500000|2024-08-29 12:45:00|4.73|2.93|4.72|2.92|4.74|2.94|4.71|2.91|0
1724998200000|2024-08-30 06:10:00|4.49|2.69|4.49|2.69|4.5|2.7|4.49|2.69|0
1724935800000|2024-08-29 12:50:00|4.71|2.91|4.71|2.91|4.72|2.92|4.7|2.9|0
1724998500000|2024-08-30 06:15:00|4.5|2.7|4.53|2.73|4.55|2.75|4.49|2.69|0
1724936100000|2024-08-29 12:55:00|4.7|2.9|4.73|2.93|4.73|2.93|4.7|2.9|0
1724999100000|2024-08-30 06:25:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724999400000|2024-08-30 06:30:00|4.52|2.72|4.52|2.72|4.53|2.73|4.52|2.72|0
1724936400000|2024-08-29 13:00:00|4.72|2.92|4.72|2.92|4.73|2.93|4.71|2.91|0
1724999700000|2024-08-30 06:35:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1724936700000|2024-08-29 13:05:00|4.73|2.93|4.72|2.92|4.73|2.93|4.72|2.92|0
1725000000000|2024-08-30 06:40:00|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1724937000000|2024-08-29 13:10:00|4.71|2.91|4.7|2.9|4.72|2.92|4.7|2.9|0
1725000300000|2024-08-30 06:45:00|4.54|2.74|4.54|2.74|4.54|2.74|4.53|2.73|0
1724937300000|2024-08-29 13:15:00|4.71|2.91|4.69|2.89|4.71|2.91|4.69|2.89|0
1725000600000|2024-08-30 06:50:00|4.53|2.73|4.53|2.73|4.54|2.74|4.53|2.73|0
1724937600000|2024-08-29 13:20:00|4.7|2.9|4.71|2.91|4.72|2.92|4.69|2.89|0
1725000900000|2024-08-30 06:55:00|4.54|2.74|4.54|2.74|4.54|2.74|4.53|2.73|0
1724937900000|2024-08-29 13:25:00|4.72|2.92|4.69|2.89|4.73|2.93|4.68|2.88|0
1724938200000|2024-08-29 13:30:00|4.71|2.91|4.66|2.86|4.73|2.93|4.66|2.86|0
1725001200000|2024-08-30 07:00:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1724938500000|2024-08-29 13:35:00|4.67|2.87|4.7|2.9|4.76|2.96|4.65|2.85|0
1725001500000|2024-08-30 07:05:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1724938800000|2024-08-29 13:40:00|4.69|2.89|4.73|2.93|4.73|2.93|4.67|2.87|0
1725001800000|2024-08-30 07:10:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1724939100000|2024-08-29 13:45:00|4.72|2.92|4.67|2.87|4.73|2.93|4.67|2.87|0
1725002100000|2024-08-30 07:15:00|4.53|2.73|4.52|2.72|4.54|2.74|4.52|2.72|0
1724939400000|2024-08-29 13:50:00|4.68|2.88|4.7|2.9|4.74|2.94|4.67|2.87|0
1725002400000|2024-08-30 07:20:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1724939700000|2024-08-29 13:55:00|4.71|2.91|4.64|2.84|4.71|2.91|4.63|2.83|0
1725002700000|2024-08-30 07:25:00|4.53|2.73|4.51|2.71|4.53|2.73|4.51|2.71|0
1725003000000|2024-08-30 07:30:00|4.5|2.7|4.49|2.69|4.51|2.71|4.49|2.69|0
1724940000000|2024-08-29 14:00:00|4.62|2.82|4.63|2.83|4.64|2.84|4.59|2.79|0
1725003300000|2024-08-30 07:35:00|4.5|2.7|4.48|2.68|4.5|2.7|4.48|2.68|0
1724940300000|2024-08-29 14:05:00|4.62|2.82|4.66|2.86|4.66|2.86|4.61|2.81|0
1725003600000|2024-08-30 07:40:00|4.49|2.69|4.46|2.66|4.49|2.69|4.46|2.66|0
1724940600000|2024-08-29 14:10:00|4.65|2.85|4.63|2.83|4.66|2.86|4.62|2.82|0
1725003900000|2024-08-30 07:45:00|4.47|2.67|4.48|2.68|4.48|2.68|4.46|2.66|0
1724940900000|2024-08-29 14:15:00|4.62|2.82|4.66|2.86|4.69|2.89|4.61|2.81|0
1725004200000|2024-08-30 07:50:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1724941200000|2024-08-29 14:20:00|4.65|2.85|4.63|2.83|4.68|2.88|4.62|2.82|0
1725004500000|2024-08-30 07:55:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1725004800000|2024-08-30 08:00:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1725005100000|2024-08-30 08:05:00|4.47|2.67|4.48|2.68|4.49|2.69|4.47|2.67|0
1725005400000|2024-08-30 08:10:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1725005700000|2024-08-30 08:15:00|4.48|2.68|4.47|2.67|4.48|2.68|4.46|2.66|0
1725006000000|2024-08-30 08:20:00|4.48|2.68|4.52|2.72|4.52|2.72|4.47|2.67|0
1724941500000|2024-08-29 14:25:00|4.62|2.82|4.6|2.8|4.63|2.83|4.59|2.79|0
1725006300000|2024-08-30 08:25:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1724941800000|2024-08-29 14:30:00|4.59|2.79|4.59|2.79|4.6|2.8|4.57|2.77|0
1725006600000|2024-08-30 08:30:00|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1724942100000|2024-08-29 14:35:00|4.6|2.8|4.64|2.84|4.78|2.98|4.57|2.77|0
1725006900000|2024-08-30 08:35:00|4.5|2.7|4.51|2.71|4.52|2.72|4.5|2.7|0
1724942400000|2024-08-29 14:40:00|4.63|2.83|4.63|2.83|4.66|2.86|4.62|2.82|0
1725007200000|2024-08-30 08:40:00|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1724942700000|2024-08-29 14:45:00|4.64|2.84|4.6|2.8|4.64|2.84|4.6|2.8|0
1725007500000|2024-08-30 08:45:00|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1724943000000|2024-08-29 14:50:00|4.61|2.81|4.61|2.81|4.61|2.81|4.6|2.8|0
1725007800000|2024-08-30 08:50:00|4.52|2.72|4.52|2.72|4.52|2.72|4.51|2.71|0
1724943300000|2024-08-29 14:55:00|4.6|2.8|4.64|2.84|4.65|2.85|4.6|2.8|0
1725008400000|2024-08-30 09:00:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1724943600000|2024-08-29 15:00:00|4.63|2.83|4.63|2.83|4.63|2.83|4.62|2.82|0
1725008700000|2024-08-30 09:05:00|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1725009000000|2024-08-30 09:10:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1724943900000|2024-08-29 15:05:00|4.62|2.82|4.62|2.82|4.64|2.84|4.61|2.81|0
1724944200000|2024-08-29 15:10:00|4.61|2.81|4.59|2.79|4.62|2.82|4.59|2.79|0
1724944500000|2024-08-29 15:15:00|4.58|2.78|4.63|2.83|4.64|2.84|4.57|2.77|0
1724944800000|2024-08-29 15:20:00|4.64|2.84|4.65|2.85|4.67|2.87|4.6|2.8|0
1724945100000|2024-08-29 15:25:00|4.64|2.84|4.64|2.84|4.65|2.85|4.63|2.83|0
1724945400000|2024-08-29 15:30:00|4.63|2.83|4.63|2.83|4.64|2.84|4.61|2.81|0
1724945700000|2024-08-29 15:35:00|4.64|2.84|4.62|2.82|4.65|2.85|4.62|2.82|0
1724946000000|2024-08-29 15:40:00|4.63|2.83|4.64|2.84|4.65|2.85|4.62|2.82|0
1724946300000|2024-08-29 15:45:00|4.63|2.83|4.62|2.82|4.65|2.85|4.62|2.82|0
1724946600000|2024-08-29 15:50:00|4.63|2.83|4.63|2.83|4.64|2.84|4.62|2.82|0
1724946900000|2024-08-29 15:55:00|4.62|2.82|4.61|2.81|4.63|2.83|4.61|2.81|0
1724947200000|2024-08-29 16:00:00|4.62|2.82|4.59|2.79|4.62|2.82|4.58|2.78|0
1724947500000|2024-08-29 16:05:00|4.58|2.78|4.57|2.77|4.58|2.78|4.56|2.76|0
1724947800000|2024-08-29 16:10:00|4.58|2.78|4.56|2.76|4.58|2.78|4.55|2.75|0
1724948100000|2024-08-29 16:15:00|4.55|2.75|4.58|2.78|4.6|2.8|4.55|2.75|0
1724948400000|2024-08-29 16:20:00|4.59|2.79|4.56|2.76|4.59|2.79|4.55|2.75|0
1724948700000|2024-08-29 16:25:00|4.57|2.77|4.56|2.76|4.58|2.78|4.56|2.76|0
1724949000000|2024-08-29 16:30:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1724949300000|2024-08-29 16:35:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1724949600000|2024-08-29 16:40:00|4.55|2.75|4.64|2.84|4.71|2.91|4.55|2.75|0
1724949900000|2024-08-29 16:45:00|4.63|2.83|4.65|2.85|4.65|2.85|4.63|2.83|0
1724950200000|2024-08-29 16:50:00|4.66|2.86|4.67|2.87|4.68|2.88|4.64|2.84|0
1724950500000|2024-08-29 16:55:00|4.66|2.86|4.66|2.86|4.67|2.87|4.65|2.85|0
1724950800000|2024-08-29 17:00:00|4.67|2.87|4.67|2.87|4.68|2.88|4.66|2.86|0
1724951100000|2024-08-29 17:05:00|4.66|2.86|4.69|2.89|4.69|2.89|4.66|2.86|0
1724951400000|2024-08-29 17:10:00|4.68|2.88|4.69|2.89|4.71|2.91|4.68|2.88|0
1724951700000|2024-08-29 17:15:00|4.7|2.9|4.69|2.89|4.7|2.9|4.69|2.89|0
1724952000000|2024-08-29 17:20:00|4.7|2.9|4.69|2.89|4.7|2.9|4.68|2.88|0
1724952300000|2024-08-29 17:25:00|4.7|2.9|4.7|2.9|4.7|2.9|4.68|2.88|0
1724952600000|2024-08-29 17:30:00|4.69|2.89|4.69|2.89|4.7|2.9|4.68|2.88|0
1724952900000|2024-08-29 17:35:00|4.7|2.9|4.7|2.9|4.7|2.9|4.68|2.88|0
1724953200000|2024-08-29 17:40:00|4.69|2.89|4.68|2.88|4.71|2.91|4.68|2.88|0
1724953500000|2024-08-29 17:45:00|4.69|2.89|4.71|2.91|4.72|2.92|4.68|2.88|0
1724953800000|2024-08-29 17:50:00|4.7|2.9|4.68|2.88|4.71|2.91|4.68|2.88|0
1724954100000|2024-08-29 17:55:00|4.69|2.89|4.67|2.87|4.69|2.89|4.67|2.87|0
1724954400000|2024-08-29 18:00:00|4.68|2.88|4.7|2.9|4.73|2.93|4.68|2.88|0
1724954700000|2024-08-29 18:05:00|4.69|2.89|4.71|2.91|4.71|2.91|4.69|2.89|0
1724955000000|2024-08-29 18:10:00|4.72|2.92|4.72|2.92|4.73|2.93|4.71|2.91|0
1724955300000|2024-08-29 18:15:00|4.73|2.93|4.73|2.93|4.73|2.93|4.72|2.92|0
1724955600000|2024-08-29 18:20:00|4.74|2.94|4.72|2.92|4.74|2.94|4.72|2.92|0
1724955900000|2024-08-29 18:25:00|4.73|2.93|4.8|3|4.82|3.02|4.73|2.93|0
1724956200000|2024-08-29 18:30:00|4.81|3.01|4.63|2.83|4.81|3.01|4.51|2.71|0
1724956500000|2024-08-29 18:35:00|4.62|2.82|4.71|2.91|4.72|2.92|4.62|2.82|0
1724956800000|2024-08-29 18:40:00|4.7|2.9|4.74|2.94|4.76|2.96|4.68|2.88|0
1724957100000|2024-08-29 18:45:00|4.75|2.95|4.72|2.92|4.79|2.99|4.71|2.91|0
1724957400000|2024-08-29 18:50:00|4.73|2.93|4.7|2.9|4.78|2.98|4.7|2.9|0
1724957700000|2024-08-29 18:55:00|4.69|2.89|4.71|2.91|4.74|2.94|4.69|2.89|0
1724958000000|2024-08-29 19:00:00|4.72|2.92|4.74|2.94|4.76|2.96|4.7|2.9|0
1724958300000|2024-08-29 19:05:00|4.73|2.93|4.73|2.93|4.74|2.94|4.7|2.9|0
1724958600000|2024-08-29 19:10:00|4.72|2.92|4.74|2.94|4.77|2.97|4.71|2.91|0
1724958900000|2024-08-29 19:15:00|4.73|2.93|4.54|2.74|4.75|2.95|4.49|2.69|0
1724959200000|2024-08-29 19:20:00|4.53|2.73|4.61|2.81|4.64|2.84|4.53|2.73|0
1724959500000|2024-08-29 19:25:00|4.6|2.8|4.58|2.78|4.61|2.81|4.56|2.76|0
1724959800000|2024-08-29 19:30:00|4.59|2.79|4.59|2.79|4.6|2.8|4.57|2.77|0
1724960100000|2024-08-29 19:35:00|4.6|2.8|4.57|2.77|4.6|2.8|4.54|2.74|0
1724960400000|2024-08-29 19:40:00|4.56|2.76|4.62|2.82|4.62|2.82|4.56|2.76|0
1724960700000|2024-08-29 19:45:00|4.61|2.81|4.64|2.84|4.64|2.84|4.59|2.79|0
1724961000000|2024-08-29 19:50:00|4.63|2.83|4.67|2.87|4.67|2.87|4.61|2.81|0
1724961300000|2024-08-29 19:55:00|4.64|2.84|4.63|2.83|4.67|2.87|4.62|2.82|0
1724961600000|2024-08-29 20:00:00|4.62|2.82|4.6|2.8|4.62|2.82|4.6|2.8|0
1724961900000|2024-08-29 20:05:00|4.59|2.79|4.57|2.77|4.59|2.79|4.57|2.77|0
1724962200000|2024-08-29 20:10:00|4.58|2.78|4.59|2.79|4.66|2.86|4.57|2.77|0
1724962500000|2024-08-29 20:15:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1724962800000|2024-08-29 20:20:00|4.67|2.67|4.68|2.68|4.68|2.68|4.67|2.67|0
1724963100000|2024-08-29 20:25:00|4.67|2.67|4.67|2.67|4.68|2.68|4.67|2.67|0
1724963400000|2024-08-29 20:30:00|4.68|2.68|4.68|2.68|4.68|2.68|4.68|2.68|0
1724963700000|2024-08-29 20:35:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1724964000000|2024-08-29 20:40:00|4.69|2.69|4.69|2.69|4.69|2.69|4.69|2.69|0
1724964300000|2024-08-29 20:45:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724964600000|2024-08-29 20:50:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724964900000|2024-08-29 20:55:00|4.68|2.68|4.68|2.68|4.69|2.69|4.68|2.68|0
1724965500000|2024-08-29 21:05:00|4.69|2.69|4.68|2.68|4.69|2.69|4.68|2.68|0
1724965800000|2024-08-29 21:10:00|4.69|2.69|4.69|2.69|4.69|2.69|4.68|2.68|0
1724966100000|2024-08-29 21:15:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724966400000|2024-08-29 21:20:00|4.68|2.68|4.68|2.68|4.69|2.69|4.68|2.68|0
1724967300000|2024-08-29 21:35:00|4.67|2.67|4.67|2.67|4.67|2.67|4.67|2.67|0
1724968500000|2024-08-29 21:55:00|4.68|2.68|4.67|2.67|4.68|2.68|4.67|2.67|0
1724968800000|2024-08-29 22:00:00|4.68|2.68|4.67|2.67|4.68|2.68|4.66|2.66|0
1724969100000|2024-08-29 22:05:00|4.68|2.68|4.7|2.7|4.71|2.71|4.68|2.68|0
1724969400000|2024-08-29 22:10:00|4.69|2.69|4.69|2.69|4.7|2.7|4.68|2.68|0
1724969700000|2024-08-29 22:15:00|4.68|2.68|4.68|2.68|4.68|2.68|4.68|2.68|0
1724970000000|2024-08-29 22:20:00|4.69|2.69|4.69|2.69|4.7|2.7|4.68|2.68|0
1724970300000|2024-08-29 22:25:00|4.7|2.7|4.68|2.68|4.7|2.7|4.68|2.68|0
1724970600000|2024-08-29 22:30:00|4.69|2.69|4.69|2.69|4.69|2.69|4.68|2.68|0
1724971200000|2024-08-29 22:40:00|4.68|2.68|4.68|2.68|4.69|2.69|4.68|2.68|0
1724971500000|2024-08-29 22:45:00|4.69|2.69|4.69|2.69|4.69|2.69|4.69|2.69|0
1724972400000|2024-08-29 23:00:00|4.7|2.7|4.69|2.69|4.7|2.7|4.69|2.69|0
1724972700000|2024-08-29 23:05:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724973000000|2024-08-29 23:10:00|4.68|2.68|4.68|2.68|4.69|2.69|4.68|2.68|0
1724973600000|2024-08-29 23:20:00|4.67|2.67|4.68|2.68|4.68|2.68|4.67|2.67|0
1724973900000|2024-08-29 23:25:00|4.67|2.67|4.67|2.67|4.68|2.68|4.67|2.67|0
1724974200000|2024-08-29 23:30:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724974500000|2024-08-29 23:35:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724974800000|2024-08-29 23:40:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724975100000|2024-08-29 23:45:00|4.68|2.68|4.68|2.68|4.69|2.69|4.67|2.67|0
1724975400000|2024-08-29 23:50:00|4.69|2.69|4.69|2.69|4.69|2.69|4.68|2.68|0
1724975700000|2024-08-29 23:55:00|4.68|2.68|4.69|2.69|4.69|2.69|4.68|2.68|0
1724976000000|2024-08-30 00:00:00|4.68|2.68|4.7|2.7|4.71|2.71|4.68|2.68|0
1724976300000|2024-08-30 00:05:00|4.71|2.71|4.72|2.72|4.72|2.72|4.7|2.7|0
1724976600000|2024-08-30 00:10:00|4.71|2.71|4.72|2.72|4.72|2.72|4.71|2.71|0
1724976900000|2024-08-30 00:15:00|4.62|2.82|4.62|2.82|4.62|2.82|4.61|2.81|0
1724977200000|2024-08-30 00:20:00|4.61|2.81|4.6|2.8|4.62|2.82|4.6|2.8|0
1724977500000|2024-08-30 00:25:00|4.59|2.79|4.58|2.78|4.59|2.79|4.57|2.77|0
1724977800000|2024-08-30 00:30:00|4.57|2.77|4.57|2.77|4.58|2.78|4.56|2.76|0
1724978100000|2024-08-30 00:35:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1724978400000|2024-08-30 00:40:00|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1724978700000|2024-08-30 00:45:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1724979000000|2024-08-30 00:50:00|4.56|2.76|4.57|2.77|4.57|2.77|4.56|2.76|0
1724979300000|2024-08-30 00:55:00|4.56|2.76|4.56|2.76|4.57|2.77|4.55|2.75|0
1724979600000|2024-08-30 01:00:00|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1724979900000|2024-08-30 01:05:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1724980500000|2024-08-30 01:15:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1724981100000|2024-08-30 01:25:00|4.58|2.78|4.58|2.78|4.58|2.78|4.57|2.77|0
1724981400000|2024-08-30 01:30:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1724981700000|2024-08-30 01:35:00|4.56|2.76|4.56|2.76|4.57|2.77|4.56|2.76|0
1724982000000|2024-08-30 01:40:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1724982300000|2024-08-30 01:45:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1724982600000|2024-08-30 01:50:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1724982900000|2024-08-30 01:55:00|4.57|2.77|4.57|2.77|4.57|2.77|4.56|2.76|0
1724983200000|2024-08-30 02:00:00|4.56|2.76|4.55|2.75|4.57|2.77|4.55|2.75|0
1724983500000|2024-08-30 02:05:00|4.56|2.76|4.56|2.76|4.56|2.76|4.55|2.75|0
1724983800000|2024-08-30 02:10:00|4.55|2.75|4.56|2.76|4.56|2.76|4.55|2.75|0
1724984100000|2024-08-30 02:15:00|4.55|2.75|4.55|2.75|4.56|2.76|4.55|2.75|0
1724984400000|2024-08-30 02:20:00|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1724984700000|2024-08-30 02:25:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1724985000000|2024-08-30 02:30:00|4.53|2.73|4.53|2.73|4.54|2.74|4.53|2.73|0
1724986500000|2024-08-30 02:55:00|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1724986800000|2024-08-30 03:00:00|4.53|2.73|4.53|2.73|4.53|2.73|4.52|2.72|0
1724987100000|2024-08-30 03:05:00|4.54|2.74|4.54|2.74|4.54|2.74|4.53|2.73|0
1724987400000|2024-08-30 03:10:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1724987700000|2024-08-30 03:15:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1724988000000|2024-08-30 03:20:00|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1724988300000|2024-08-30 03:25:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1724988600000|2024-08-30 03:30:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1724988900000|2024-08-30 03:35:00|4.55|2.75|4.55|2.75|4.55|2.75|4.55|2.75|0
1724989200000|2024-08-30 03:40:00|4.56|2.76|4.55|2.75|4.56|2.76|4.55|2.75|0
1724989500000|2024-08-30 03:45:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1724989800000|2024-08-30 03:50:00|4.54|2.74|4.54|2.74|4.54|2.74|4.54|2.74|0
1724990400000|2024-08-30 04:00:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1724990700000|2024-08-30 04:05:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1724991000000|2024-08-30 04:10:00|4.55|2.75|4.55|2.75|4.55|2.75|4.54|2.74|0
1724991300000|2024-08-30 04:15:00|4.54|2.74|4.55|2.75|4.55|2.75|4.54|2.74|0
1724991600000|2024-08-30 04:20:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1724991900000|2024-08-30 04:25:00|4.55|2.75|4.55|2.75|4.55|2.75|4.54|2.74|0
1724992200000|2024-08-30 04:30:00|4.54|2.74|4.54|2.74|4.55|2.75|4.54|2.74|0
1724992500000|2024-08-30 04:35:00|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1724992800000|2024-08-30 04:40:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724993100000|2024-08-30 04:45:00|4.52|2.72|4.52|2.72|4.53|2.73|4.52|2.72|0
1724993700000|2024-08-30 04:55:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1724994000000|2024-08-30 05:00:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1724994300000|2024-08-30 05:05:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1724994600000|2024-08-30 05:10:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1724994900000|2024-08-30 05:15:00|4.53|2.73|4.53|2.73|4.53|2.73|4.52|2.72|0
1724995200000|2024-08-30 05:20:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724995500000|2024-08-30 05:25:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724995800000|2024-08-30 05:30:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724996100000|2024-08-30 05:35:00|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1724996400000|2024-08-30 05:40:00|4.5|2.7|4.5|2.7|4.5|2.7|4.5|2.7|0
1724996700000|2024-08-30 05:45:00|4.51|2.71|4.5|2.7|4.51|2.71|4.5|2.7|0
1724997000000|2024-08-30 05:50:00|4.51|2.71|4.5|2.7|4.51|2.71|4.5|2.7|0
1724997300000|2024-08-30 05:55:00|4.51|2.71|4.52|2.72|4.53|2.73|4.5|2.7|0
1724997600000|2024-08-30 06:00:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1724997900000|2024-08-30 06:05:00|4.5|2.7|4.5|2.7|4.51|2.71|4.49|2.69|0
1724998200000|2024-08-30 06:10:00|4.49|2.69|4.49|2.69|4.5|2.7|4.49|2.69|0
1724998500000|2024-08-30 06:15:00|4.5|2.7|4.53|2.73|4.55|2.75|4.49|2.69|0
1724999100000|2024-08-30 06:25:00|4.52|2.72|4.53|2.73|4.53|2.73|4.52|2.72|0
1724999400000|2024-08-30 06:30:00|4.52|2.72|4.52|2.72|4.53|2.73|4.52|2.72|0
1724999700000|2024-08-30 06:35:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1725000000000|2024-08-30 06:40:00|4.53|2.73|4.53|2.73|4.53|2.73|4.53|2.73|0
1725000300000|2024-08-30 06:45:00|4.54|2.74|4.54|2.74|4.54|2.74|4.53|2.73|0
1725000600000|2024-08-30 06:50:00|4.53|2.73|4.53|2.73|4.54|2.74|4.53|2.73|0
1725000900000|2024-08-30 06:55:00|4.54|2.74|4.54|2.74|4.54|2.74|4.53|2.73|0
1725001200000|2024-08-30 07:00:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1725001500000|2024-08-30 07:05:00|4.53|2.73|4.54|2.74|4.54|2.74|4.53|2.73|0
1725001800000|2024-08-30 07:10:00|4.55|2.75|4.54|2.74|4.55|2.75|4.54|2.74|0
1725002100000|2024-08-30 07:15:00|4.53|2.73|4.52|2.72|4.54|2.74|4.52|2.72|0
1725002400000|2024-08-30 07:20:00|4.53|2.73|4.52|2.72|4.53|2.73|4.52|2.72|0
1725002700000|2024-08-30 07:25:00|4.53|2.73|4.51|2.71|4.53|2.73|4.51|2.71|0
1725003000000|2024-08-30 07:30:00|4.5|2.7|4.49|2.69|4.51|2.71|4.49|2.69|0
1725003300000|2024-08-30 07:35:00|4.5|2.7|4.48|2.68|4.5|2.7|4.48|2.68|0
1725003600000|2024-08-30 07:40:00|4.49|2.69|4.46|2.66|4.49|2.69|4.46|2.66|0
1725003900000|2024-08-30 07:45:00|4.47|2.67|4.48|2.68|4.48|2.68|4.46|2.66|0
1725004200000|2024-08-30 07:50:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1725004500000|2024-08-30 07:55:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1725004800000|2024-08-30 08:00:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1725005100000|2024-08-30 08:05:00|4.47|2.67|4.48|2.68|4.49|2.69|4.47|2.67|0
1725005400000|2024-08-30 08:10:00|4.47|2.67|4.47|2.67|4.48|2.68|4.47|2.67|0
1725005700000|2024-08-30 08:15:00|4.48|2.68|4.47|2.67|4.48|2.68|4.46|2.66|0
1725006000000|2024-08-30 08:20:00|4.48|2.68|4.52|2.72|4.52|2.72|4.47|2.67|0
1725006300000|2024-08-30 08:25:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1725006600000|2024-08-30 08:30:00|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1725006900000|2024-08-30 08:35:00|4.5|2.7|4.51|2.71|4.52|2.72|4.5|2.7|0
1725007200000|2024-08-30 08:40:00|4.52|2.72|4.51|2.71|4.52|2.72|4.51|2.71|0
1725007500000|2024-08-30 08:45:00|4.5|2.7|4.51|2.71|4.51|2.71|4.5|2.7|0
1725007800000|2024-08-30 08:50:00|4.52|2.72|4.52|2.72|4.52|2.72|4.51|2.71|0
1725008400000|2024-08-30 09:00:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1725008700000|2024-08-30 09:05:00|4.52|2.72|4.52|2.72|4.52|2.72|4.52|2.72|0
1725009000000|2024-08-30 09:10:00|4.51|2.71|4.51|2.71|4.52|2.72|4.51|2.71|0
1725009300000|2024-08-30 09:15:00|4.46|2.66|4.46|2.66|4.46|2.66|4.45|2.65|0
1725009600000|2024-08-30 09:20:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1725010200000|2024-08-30 09:30:00|4.47|2.67|4.47|2.67|4.47|2.67|4.46|2.66|0
1725010500000|2024-08-30 09:35:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1725011100000|2024-08-30 09:45:00|4.45|2.65|4.45|2.65|4.45|2.65|4.45|2.65|0
1725011400000|2024-08-30 09:50:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1725012000000|2024-08-30 10:00:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1725012300000|2024-08-30 10:05:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1725012600000|2024-08-30 10:10:00|4.46|2.66|4.45|2.65|4.46|2.66|4.45|2.65|0
1725012900000|2024-08-30 10:15:00|4.46|2.66|4.46|2.66|4.46|2.66|4.46|2.66|0
1725013500000|2024-08-30 10:25:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1725013800000|2024-08-30 10:30:00|4.47|2.67|4.47|2.67|4.48|2.68|4.46|2.66|0
1725014100000|2024-08-30 10:35:00|4.48|2.68|4.48|2.68|4.48|2.68|4.47|2.67|0
1725014400000|2024-08-30 10:40:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1725014700000|2024-08-30 10:45:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1725015000000|2024-08-30 10:50:00|4.45|2.65|4.44|2.64|4.46|2.66|4.44|2.64|0
1725015300000|2024-08-30 10:55:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1725015600000|2024-08-30 11:00:00|4.43|2.63|4.43|2.63|4.43|2.63|4.42|2.62|0
1725015900000|2024-08-30 11:05:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1725016200000|2024-08-30 11:10:00|4.44|2.64|4.44|2.64|4.44|2.64|4.43|2.63|0
1725016500000|2024-08-30 11:15:00|4.43|2.63|4.43|2.63|4.43|2.63|4.43|2.63|0
1725016800000|2024-08-30 11:20:00|4.44|2.64|4.44|2.64|4.44|2.64|4.43|2.63|0
1725017100000|2024-08-30 11:25:00|4.43|2.63|4.44|2.64|4.44|2.64|4.43|2.63|0
1725017400000|2024-08-30 11:30:00|4.43|2.63|4.43|2.63|4.44|2.64|4.43|2.63|0
1725017700000|2024-08-30 11:35:00|4.44|2.64|4.43|2.63|4.44|2.64|4.43|2.63|0
1725018000000|2024-08-30 11:40:00|4.44|2.64|4.46|2.66|4.46|2.66|4.43|2.63|0
1725018300000|2024-08-30 11:45:00|4.45|2.65|4.45|2.65|4.46|2.66|4.45|2.65|0
1725018600000|2024-08-30 11:50:00|4.44|2.64|4.44|2.64|4.44|2.64|4.44|2.64|0
1725018900000|2024-08-30 11:55:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1725019200000|2024-08-30 12:00:00|4.43|2.63|4.43|2.63|4.44|2.64|4.42|2.62|0
1725019500000|2024-08-30 12:05:00|4.42|2.62|4.42|2.62|4.43|2.63|4.42|2.62|0
1725020100000|2024-08-30 12:15:00|4.41|2.61|4.41|2.61|4.41|2.61|4.41|2.61|0
1725020400000|2024-08-30 12:20:00|4.4|2.6|4.43|2.63|4.43|2.63|4.4|2.6|0
1725020700000|2024-08-30 12:25:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1725021000000|2024-08-30 12:30:00|4.41|2.61|4.49|2.69|4.49|2.69|4.4|2.6|0
1725021300000|2024-08-30 12:35:00|4.5|2.7|4.49|2.69|4.52|2.72|4.49|2.69|0
1725021600000|2024-08-30 12:40:00|4.48|2.68|4.49|2.69|4.49|2.69|4.47|2.67|0
1725021900000|2024-08-30 12:45:00|4.5|2.7|4.5|2.7|4.51|2.71|4.49|2.69|0
1725022200000|2024-08-30 12:50:00|4.51|2.71|4.46|2.66|4.52|2.72|4.45|2.65|0
1725022500000|2024-08-30 12:55:00|4.47|2.67|4.46|2.66|4.47|2.67|4.46|2.66|0
1725022800000|2024-08-30 13:00:00|4.47|2.67|4.47|2.67|4.48|2.68|4.46|2.66|0
1725023100000|2024-08-30 13:05:00|4.48|2.68|4.45|2.65|4.48|2.68|4.45|2.65|0
1725023400000|2024-08-30 13:10:00|4.46|2.66|4.45|2.65|4.46|2.66|4.44|2.64|0
1725023700000|2024-08-30 13:15:00|4.44|2.64|4.44|2.64|4.44|2.64|4.43|2.63|0
1725024000000|2024-08-30 13:20:00|4.43|2.63|4.44|2.64|4.44|2.64|4.43|2.63|0
1725024300000|2024-08-30 13:25:00|4.43|2.63|4.45|2.65|4.45|2.65|4.43|2.63|0
1725024600000|2024-08-30 13:30:00|4.44|2.64|4.41|2.61|4.45|2.65|4.41|2.61|0
1725024900000|2024-08-30 13:35:00|4.42|2.62|4.4|2.6|4.43|2.63|4.39|2.59|0
1725025200000|2024-08-30 13:40:00|4.39|2.59|4.39|2.59|4.4|2.6|4.37|2.57|0
1725025500000|2024-08-30 13:45:00|4.38|2.58|4.47|2.67|4.5|2.7|4.38|2.58|0
1725025800000|2024-08-30 13:50:00|4.48|2.68|4.43|2.63|4.5|2.7|4.42|2.62|0
1725026100000|2024-08-30 13:55:00|4.44|2.64|4.43|2.63|4.46|2.66|4.42|2.62|0
1725026400000|2024-08-30 14:00:00|4.42|2.62|4.41|2.61|4.43|2.63|4.4|2.6|0
1725026700000|2024-08-30 14:05:00|4.43|2.63|4.43|2.63|4.44|2.64|4.41|2.61|0
1725027000000|2024-08-30 14:10:00|4.42|2.62|4.43|2.63|4.43|2.63|4.41|2.61|0
1725027300000|2024-08-30 14:15:00|4.44|2.64|4.43|2.63|4.45|2.65|4.42|2.62|0
1725027600000|2024-08-30 14:20:00|4.44|2.64|4.46|2.66|4.47|2.67|4.43|2.63|0
1725027900000|2024-08-30 14:25:00|4.45|2.65|4.45|2.65|4.49|2.69|4.44|2.64|0
1725028200000|2024-08-30 14:30:00|4.44|2.64|4.45|2.65|4.46|2.66|4.44|2.64|0
1725028500000|2024-08-30 14:35:00|4.44|2.64|4.43|2.63|4.45|2.65|4.42|2.62|0
1725028800000|2024-08-30 14:40:00|4.42|2.62|4.46|2.66|4.47|2.67|4.4|2.6|0
1725029100000|2024-08-30 14:45:00|4.47|2.67|4.42|2.62|4.48|2.68|4.42|2.62|0
1725029400000|2024-08-30 14:50:00|4.41|2.61|4.46|2.66|4.46|2.66|4.41|2.61|0
1725029700000|2024-08-30 14:55:00|4.45|2.65|4.52|2.72|4.52|2.72|4.45|2.65|0
1725030000000|2024-08-30 15:00:00|4.54|2.74|4.5|2.7|4.55|2.75|4.49|2.69|0
1725030300000|2024-08-30 15:05:00|4.49|2.69|4.5|2.7|4.52|2.72|4.49|2.69|0
1725030600000|2024-08-30 15:10:00|4.51|2.71|4.36|2.56|4.52|2.72|4.35|2.55|0
1725030900000|2024-08-30 15:15:00|4.35|2.55|3.61|1.81|4.58|2.78|3.59|1.79|0
1725031200000|2024-08-30 15:20:00|3.62|1.82|3.58|1.78|3.63|1.83|3.45|1.65|0
1725031500000|2024-08-30 15:25:00|3.59|1.79|3.58|1.78|3.59|1.79|3.58|1.78|0
1725031800000|2024-08-30 15:30:00|3.59|1.79|3.61|1.81|3.64|1.84|3.58|1.78|0
1725032100000|2024-08-30 15:35:00|3.6|1.8|3.61|1.81|3.61|1.81|3.59|1.79|0
1725032400000|2024-08-30 15:40:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1725032700000|2024-08-30 15:45:00|3.59|1.79|3.6|1.8|3.61|1.81|3.59|1.79|0
1725033000000|2024-08-30 15:50:00|3.61|1.81|3.58|1.78|3.61|1.81|3.58|1.78|0
1725033300000|2024-08-30 15:55:00|3.57|1.77|3.59|1.79|3.6|1.8|3.57|1.77|0
1725033600000|2024-08-30 16:00:00|3.6|1.8|3.59|1.79|3.63|1.83|3.59|1.79|0
1725033900000|2024-08-30 16:05:00|3.58|1.78|3.57|1.77|3.58|1.78|3.57|1.77|0
1725034200000|2024-08-30 16:10:00|3.56|1.76|3.57|1.77|3.58|1.78|3.56|1.76|0
1725034500000|2024-08-30 16:15:00|3.58|1.78|3.59|1.79|3.6|1.8|3.57|1.77|0
1725034800000|2024-08-30 16:20:00|3.6|1.8|3.6|1.8|3.6|1.8|3.59|1.79|0
1725035100000|2024-08-30 16:25:00|3.59|1.79|3.63|1.83|3.64|1.84|3.59|1.79|0
1725035400000|2024-08-30 16:30:00|3.64|1.84|3.82|2.02|3.83|2.03|3.55|1.75|0
1725035700000|2024-08-30 16:35:00|3.83|2.03|3.81|2.01|3.84|2.04|3.81|2.01|0
1725036000000|2024-08-30 16:40:00|3.82|2.02|3.8|2|3.82|2.02|3.8|2|0
1725036300000|2024-08-30 16:45:00|3.81|2.01|3.77|2.02|3.81|2.03|3.76|2|0
1725036600000|2024-08-30 16:50:00|3.76|2.01|3.74|1.99|3.76|2.01|3.73|1.98|0
1725036900000|2024-08-30 16:55:00|3.73|1.98|3.72|1.97|3.74|1.99|3.71|1.96|0
1725037200000|2024-08-30 17:00:00|3.71|1.96|3.69|1.94|3.71|1.96|3.68|1.93|0
1725037500000|2024-08-30 17:05:00|3.7|1.95|3.76|2.01|3.83|2.08|3.69|1.94|0
1725037800000|2024-08-30 17:10:00|3.75|2|3.74|1.99|3.76|2.01|3.74|1.99|0
1725038100000|2024-08-30 17:15:00|3.75|2|3.77|2.02|3.77|2.02|3.74|1.99|0
1725038400000|2024-08-30 17:20:00|3.76|2.01|3.78|2.03|3.79|2.04|3.76|2.01|0
1725038700000|2024-08-30 17:25:00|3.77|2.02|3.77|2.02|3.78|2.03|3.76|2.01|0
1725039000000|2024-08-30 17:30:00|3.76|2.01|3.77|2.02|3.77|2.02|3.75|2|0
1725039300000|2024-08-30 17:35:00|3.76|2.01|3.77|2.02|3.77|2.02|3.75|2|0
1725039600000|2024-08-30 17:40:00|3.76|2.01|3.76|2.01|3.77|2.02|3.75|2|0
1725039900000|2024-08-30 17:45:00|3.77|2.02|3.72|1.97|3.77|2.02|3.71|1.96|0
1725040200000|2024-08-30 17:50:00|3.71|1.96|3.71|1.96|3.72|1.97|3.71|1.96|0
1725040500000|2024-08-30 17:55:00|3.7|1.95|3.73|1.98|3.73|1.98|3.7|1.95|0
1725040800000|2024-08-30 18:00:00|3.74|1.99|3.72|1.97|3.74|1.99|3.71|1.96|0
1725041100000|2024-08-30 18:05:00|3.71|1.96|3.7|1.95|3.72|1.97|3.7|1.95|0
1725041400000|2024-08-30 18:10:00|3.71|1.96|3.7|1.95|3.71|1.96|3.69|1.94|0
1725041700000|2024-08-30 18:15:00|3.69|1.94|3.69|1.94|3.7|1.95|3.69|1.94|0
1725042000000|2024-08-30 18:20:00|3.68|1.93|3.69|1.94|3.69|1.94|3.68|1.93|0
1725042300000|2024-08-30 18:25:00|3.68|1.93|3.69|1.94|3.69|1.94|3.67|1.92|0
1725042600000|2024-08-30 18:30:00|3.68|1.93|3.68|1.93|3.69|1.94|3.67|1.92|0
1725042900000|2024-08-30 18:35:00|3.67|1.92|3.66|1.91|3.68|1.93|3.66|1.91|0
1725043200000|2024-08-30 18:40:00|3.65|1.9|3.66|1.91|3.66|1.91|3.64|1.89|0
1725043500000|2024-08-30 18:45:00|3.65|1.9|3.64|1.89|3.66|1.91|3.64|1.89|0
1725043800000|2024-08-30 18:50:00|3.63|1.88|3.64|1.89|3.64|1.89|3.62|1.87|0
1725044100000|2024-08-30 18:55:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1725044400000|2024-08-30 19:00:00|3.64|1.89|3.64|1.89|3.64|1.89|3.63|1.88|0
1725044700000|2024-08-30 19:05:00|3.63|1.88|3.63|1.88|3.64|1.89|3.62|1.87|0
1725045000000|2024-08-30 19:10:00|3.64|1.89|3.64|1.89|3.65|1.9|3.63|1.88|0
1725045300000|2024-08-30 19:15:00|3.63|1.88|3.63|1.88|3.63|1.88|3.63|1.88|0
1725045600000|2024-08-30 19:20:00|3.62|1.87|3.6|1.85|3.62|1.87|3.59|1.84|0
1725045900000|2024-08-30 19:25:00|3.59|1.84|3.72|1.97|3.76|2.01|3.57|1.82|0
1725046200000|2024-08-30 19:30:00|3.71|1.96|3.74|1.99|3.74|1.99|3.71|1.96|0
1725046500000|2024-08-30 19:35:00|3.73|1.98|3.72|1.97|3.74|1.99|3.71|1.96|0
1725046800000|2024-08-30 19:40:00|3.71|1.96|3.72|1.97|3.73|1.98|3.7|1.95|0
1725047100000|2024-08-30 19:45:00|3.73|1.98|3.71|1.96|3.73|1.98|3.71|1.96|0
1725047400000|2024-08-30 19:50:00|3.69|1.94|3.64|1.89|3.69|1.94|3.63|1.88|0
1725047700000|2024-08-30 19:55:00|3.63|1.88|3.63|1.88|3.63|1.88|3.61|1.86|0
1725048000000|2024-08-30 20:00:00|3.62|1.87|3.64|1.89|3.66|1.91|3.62|1.87|0
1725048300000|2024-08-30 20:05:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1725048600000|2024-08-30 20:10:00|3.64|1.89|3.65|1.9|3.65|1.9|3.63|1.88|0
1725237300000|2024-09-02 00:35:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1725237600000|2024-09-02 00:40:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725238200000|2024-09-02 00:50:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1725238500000|2024-09-02 00:55:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1725238800000|2024-09-02 01:00:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1725239100000|2024-09-02 01:05:00|3.49|1.74|3.49|1.74|3.49|1.74|3.49|1.74|0
1725240000000|2024-09-02 01:20:00|3.48|1.73|3.48|1.73|3.49|1.74|3.48|1.73|0
1725241200000|2024-09-02 01:40:00|3.49|1.74|3.49|1.74|3.49|1.74|3.49|1.74|0
1725241500000|2024-09-02 01:45:00|3.48|1.73|3.48|1.73|3.49|1.74|3.48|1.73|0
1725241800000|2024-09-02 01:50:00|3.49|1.74|3.48|1.73|3.49|1.74|3.48|1.73|0
1725242400000|2024-09-02 02:00:00|3.49|1.74|3.49|1.74|3.5|1.75|3.48|1.73|0
1725242700000|2024-09-02 02:05:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1725243000000|2024-09-02 02:10:00|3.5|1.75|3.5|1.75|3.5|1.75|3.5|1.75|0
1725243300000|2024-09-02 02:15:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725243600000|2024-09-02 02:20:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1725243900000|2024-09-02 02:25:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1725244200000|2024-09-02 02:30:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1725244500000|2024-09-02 02:35:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725245100000|2024-09-02 02:45:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1725248100000|2024-09-02 03:35:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1725248400000|2024-09-02 03:40:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725248700000|2024-09-02 03:45:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1725250200000|2024-09-02 04:10:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1725250500000|2024-09-02 04:15:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725251100000|2024-09-02 04:25:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1725251700000|2024-09-02 04:35:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725252000000|2024-09-02 04:40:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1725252600000|2024-09-02 04:50:00|3.5|1.75|3.5|1.75|3.5|1.75|3.5|1.75|0
1725253200000|2024-09-02 05:00:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1725253500000|2024-09-02 05:05:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1725253800000|2024-09-02 05:10:00|3.5|1.75|3.5|1.75|3.5|1.75|3.5|1.75|0
1725254400000|2024-09-02 05:20:00|3.49|1.74|3.49|1.74|3.49|1.74|3.49|1.74|0
1725255000000|2024-09-02 05:30:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1725255300000|2024-09-02 05:35:00|3.48|1.73|3.48|1.73|3.48|1.73|3.48|1.73|0
1725256200000|2024-09-02 05:50:00|3.49|1.74|3.48|1.73|3.49|1.74|3.48|1.73|0
1725256500000|2024-09-02 05:55:00|3.49|1.74|3.49|1.74|3.49|1.74|3.48|1.73|0
1725256800000|2024-09-02 06:00:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1725257100000|2024-09-02 06:05:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1725257400000|2024-09-02 06:10:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725257700000|2024-09-02 06:15:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1725259500000|2024-09-02 06:45:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725260400000|2024-09-02 07:00:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725260700000|2024-09-02 07:05:00|3.51|1.76|3.51|1.76|3.52|1.77|3.5|1.75|0
1725261000000|2024-09-02 07:10:00|3.52|1.77|3.52|1.77|3.52|1.77|3.52|1.77|0
1725261300000|2024-09-02 07:15:00|3.53|1.78|3.54|1.79|3.54|1.79|3.52|1.77|0
1725261600000|2024-09-02 07:20:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1725261900000|2024-09-02 07:25:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1725262200000|2024-09-02 07:30:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1725262500000|2024-09-02 07:35:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1725262800000|2024-09-02 07:40:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1725263100000|2024-09-02 07:45:00|3.53|1.78|3.53|1.78|3.54|1.79|3.53|1.78|0
1725263400000|2024-09-02 07:50:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1725264000000|2024-09-02 08:00:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1725264300000|2024-09-02 08:05:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1725264600000|2024-09-02 08:10:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725264900000|2024-09-02 08:15:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1725265200000|2024-09-02 08:20:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725265500000|2024-09-02 08:25:00|3.49|1.74|3.5|1.75|3.5|1.75|3.49|1.74|0
1725265800000|2024-09-02 08:30:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1725266100000|2024-09-02 08:35:00|3.48|1.73|3.52|1.77|3.56|1.81|3.48|1.73|0
1725266400000|2024-09-02 08:40:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1725266700000|2024-09-02 08:45:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725267000000|2024-09-02 08:50:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725267300000|2024-09-02 08:55:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1725267600000|2024-09-02 09:00:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1725267900000|2024-09-02 09:05:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1725268200000|2024-09-02 09:10:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1725268500000|2024-09-02 09:15:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1725269100000|2024-09-02 09:25:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1725269400000|2024-09-02 09:30:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1725269700000|2024-09-02 09:35:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1725271200000|2024-09-02 10:00:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725271500000|2024-09-02 10:05:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1725271800000|2024-09-02 10:10:00|3.51|1.76|3.58|1.83|3.59|1.84|3.51|1.76|0
1725272100000|2024-09-02 10:15:00|3.59|1.84|3.58|1.83|3.59|1.84|3.58|1.83|0
1725273600000|2024-09-02 10:40:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1725273900000|2024-09-02 10:45:00|3.58|1.83|3.58|1.83|3.58|1.83|3.57|1.82|0
1725274500000|2024-09-02 10:55:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1725275100000|2024-09-02 11:05:00|3.58|1.83|3.58|1.83|3.58|1.83|3.57|1.82|0
1725276300000|2024-09-02 11:25:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1725276600000|2024-09-02 11:30:00|3.57|1.82|3.57|1.82|3.57|1.82|3.57|1.82|0
1725276900000|2024-09-02 11:35:00|3.58|1.83|3.58|1.83|3.58|1.83|3.58|1.83|0
1725277200000|2024-09-02 11:40:00|3.57|1.82|3.57|1.82|3.57|1.82|3.57|1.82|0
1725277800000|2024-09-02 11:50:00|3.56|1.81|3.56|1.81|3.56|1.81|3.56|1.81|0
1725278700000|2024-09-02 12:05:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1725279000000|2024-09-02 12:10:00|3.55|1.8|3.55|1.8|3.55|1.8|3.55|1.8|0
1725279900000|2024-09-02 12:25:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1725280500000|2024-09-02 12:35:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1725280800000|2024-09-02 12:40:00|3.56|1.81|3.56|1.81|3.56|1.81|3.56|1.81|0
1725281100000|2024-09-02 12:45:00|3.55|1.8|3.55|1.8|3.56|1.81|3.55|1.8|0
1725282000000|2024-09-02 13:00:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1725282300000|2024-09-02 13:05:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1725282600000|2024-09-02 13:10:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1725282900000|2024-09-02 13:15:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1725283200000|2024-09-02 13:20:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1725283500000|2024-09-02 13:25:00|3.55|1.8|3.55|1.8|3.55|1.8|3.55|1.8|0
1725283800000|2024-09-02 13:30:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1725284100000|2024-09-02 13:35:00|3.56|1.81|3.54|1.79|3.56|1.81|3.54|1.79|0
1725284400000|2024-09-02 13:40:00|3.53|1.78|3.53|1.78|3.53|1.78|3.53|1.78|0
1725284700000|2024-09-02 13:45:00|3.54|1.79|3.54|1.79|3.54|1.79|3.53|1.78|0
1725285000000|2024-09-02 13:50:00|3.53|1.78|3.5|1.75|3.61|1.86|3.5|1.75|0
1725285300000|2024-09-02 13:55:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1725285600000|2024-09-02 14:00:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725285900000|2024-09-02 14:05:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1725286500000|2024-09-02 14:15:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1725286800000|2024-09-02 14:20:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1725287100000|2024-09-02 14:25:00|3.51|1.76|3.51|1.76|3.51|1.76|3.51|1.76|0
1725287400000|2024-09-02 14:30:00|3.5|1.75|3.49|1.74|3.51|1.76|3.49|1.74|0
1725287700000|2024-09-02 14:35:00|3.48|1.73|3.47|1.72|3.49|1.74|3.47|1.72|0
1725288000000|2024-09-02 14:40:00|3.48|1.73|3.47|1.72|3.48|1.73|3.47|1.72|0
1725288600000|2024-09-02 14:50:00|3.46|1.71|3.47|1.72|3.47|1.72|3.46|1.71|0
1725289200000|2024-09-02 15:00:00|3.48|1.73|3.47|1.72|3.48|1.73|3.47|1.72|0
1725289800000|2024-09-02 15:10:00|3.46|1.71|3.47|1.72|3.47|1.72|3.46|1.71|0
1725290100000|2024-09-02 15:15:00|3.46|1.71|3.47|1.72|3.47|1.72|3.46|1.71|0
1725290400000|2024-09-02 15:20:00|3.46|1.71|3.47|1.72|3.47|1.72|3.46|1.71|0
1725290700000|2024-09-02 15:25:00|3.48|1.73|3.48|1.73|3.49|1.74|3.47|1.72|0
1725291900000|2024-09-02 15:45:00|3.47|1.72|3.47|1.72|3.48|1.73|3.47|1.72|0
1725294300000|2024-09-02 16:25:00|3.48|1.73|3.48|1.73|3.48|1.73|3.47|1.72|0
1725294600000|2024-09-02 16:30:00|3.47|1.72|3.47|1.72|3.48|1.73|3.47|1.72|0
1725295800000|2024-09-02 16:50:00|3.48|1.73|3.48|1.73|3.49|1.74|3.48|1.73|0
1725296100000|2024-09-02 16:55:00|3.47|1.72|3.46|1.71|3.47|1.72|3.46|1.71|0
1725300600000|2024-09-02 18:10:00|3.45|1.7|3.45|1.7|3.45|1.7|3.45|1.7|0
1725308100000|2024-09-02 20:15:00|3.57|1.57|3.57|1.57|3.57|1.57|3.57|1.57|0
1725313500000|2024-09-02 21:45:00|3.56|1.56|3.56|1.56|3.56|1.56|3.56|1.56|0
1725314100000|2024-09-02 21:55:00|3.57|1.57|3.57|1.57|3.57|1.57|3.57|1.57|0
1725314400000|2024-09-02 22:00:00|3.56|1.56|3.55|1.55|3.56|1.56|3.55|1.55|0
1725314700000|2024-09-02 22:05:00|3.56|1.56|3.56|1.56|3.56|1.56|3.55|1.55|0
1725315000000|2024-09-02 22:10:00|3.55|1.55|3.55|1.55|3.55|1.55|3.55|1.55|0
1725315300000|2024-09-02 22:15:00|3.56|1.56|3.57|1.57|3.57|1.57|3.56|1.56|0
1725315600000|2024-09-02 22:20:00|3.56|1.56|3.57|1.57|3.57|1.57|3.56|1.56|0
1725315900000|2024-09-02 22:25:00|3.56|1.56|3.57|1.57|3.57|1.57|3.56|1.56|0
1725316200000|2024-09-02 22:30:00|3.58|1.58|3.58|1.58|3.58|1.58|3.57|1.57|0
1725316500000|2024-09-02 22:35:00|3.57|1.57|3.58|1.58|3.59|1.59|3.57|1.57|0
1725317100000|2024-09-02 22:45:00|3.59|1.59|3.59|1.59|3.59|1.59|3.59|1.59|0
1725317400000|2024-09-02 22:50:00|3.58|1.58|3.58|1.58|3.59|1.59|3.58|1.58|0
1725317700000|2024-09-02 22:55:00|3.59|1.59|3.58|1.58|3.59|1.59|3.58|1.58|0
1725318000000|2024-09-02 23:00:00|3.59|1.59|3.59|1.59|3.6|1.6|3.58|1.58|0
1725318300000|2024-09-02 23:05:00|3.6|1.6|3.59|1.59|3.6|1.6|3.59|1.59|0
1725318900000|2024-09-02 23:15:00|3.6|1.6|3.59|1.59|3.6|1.6|3.59|1.59|0
1725319200000|2024-09-02 23:20:00|3.6|1.6|3.61|1.61|3.62|1.62|3.6|1.6|0
1725319500000|2024-09-02 23:25:00|3.6|1.6|3.61|1.61|3.61|1.61|3.6|1.6|0
1725320100000|2024-09-02 23:35:00|3.6|1.6|3.61|1.61|3.61|1.61|3.6|1.6|0
1725320400000|2024-09-02 23:40:00|3.62|1.62|3.62|1.62|3.63|1.63|3.61|1.61|0
1725320700000|2024-09-02 23:45:00|3.61|1.61|3.61|1.61|3.61|1.61|3.61|1.61|0
1725321000000|2024-09-02 23:50:00|3.6|1.6|3.61|1.61|3.62|1.62|3.6|1.6|0
1725321600000|2024-09-03 00:00:00|3.6|1.6|3.6|1.6|3.6|1.6|3.6|1.6|0
1725321900000|2024-09-03 00:05:00|3.61|1.61|3.61|1.61|3.61|1.61|3.61|1.61|0
1725322200000|2024-09-03 00:10:00|3.6|1.6|3.6|1.6|3.61|1.61|3.6|1.6|0
1725322500000|2024-09-03 00:15:00|3.47|1.72|3.47|1.72|3.48|1.73|3.47|1.72|0
1725322800000|2024-09-03 00:20:00|3.45|1.7|3.45|1.7|3.45|1.7|3.45|1.7|0
1725323100000|2024-09-03 00:25:00|3.44|1.69|3.45|1.7|3.45|1.7|3.44|1.69|0
1725323400000|2024-09-03 00:30:00|3.44|1.69|3.45|1.7|3.45|1.7|3.44|1.69|0
1725323700000|2024-09-03 00:35:00|3.46|1.71|3.45|1.7|3.46|1.71|3.45|1.7|0
1725324000000|2024-09-03 00:40:00|3.46|1.71|3.45|1.7|3.46|1.71|3.45|1.7|0
1725324600000|2024-09-03 00:50:00|3.46|1.71|3.46|1.71|3.46|1.71|3.46|1.71|0
1725324900000|2024-09-03 00:55:00|3.45|1.7|3.45|1.7|3.46|1.71|3.45|1.7|0
1725325200000|2024-09-03 01:00:00|3.44|1.69|3.45|1.7|3.45|1.7|3.44|1.69|0
1725325500000|2024-09-03 01:05:00|3.44|1.69|3.44|1.69|3.45|1.7|3.44|1.69|0
1725325800000|2024-09-03 01:10:00|3.43|1.68|3.43|1.68|3.44|1.69|3.43|1.68|0
1725326700000|2024-09-03 01:25:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1725327000000|2024-09-03 01:30:00|3.44|1.69|3.44|1.69|3.44|1.69|3.44|1.69|0
1725327300000|2024-09-03 01:35:00|3.43|1.68|3.43|1.68|3.44|1.69|3.43|1.68|0
1725327600000|2024-09-03 01:40:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1725327900000|2024-09-03 01:45:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1725328800000|2024-09-03 02:00:00|3.44|1.69|3.44|1.69|3.44|1.69|3.43|1.68|0
1725329400000|2024-09-03 02:10:00|3.43|1.68|3.43|1.68|3.44|1.69|3.43|1.68|0
1725329700000|2024-09-03 02:15:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1725330900000|2024-09-03 02:35:00|3.44|1.69|3.44|1.69|3.44|1.69|3.43|1.68|0
1725331200000|2024-09-03 02:40:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1725331500000|2024-09-03 02:45:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1725331800000|2024-09-03 02:50:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1725332100000|2024-09-03 02:55:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1725332400000|2024-09-03 03:00:00|3.47|1.72|3.47|1.72|3.47|1.72|3.47|1.72|0
1725332700000|2024-09-03 03:05:00|3.48|1.73|3.48|1.73|3.48|1.73|3.47|1.72|0
1725333000000|2024-09-03 03:10:00|3.49|1.74|3.48|1.73|3.49|1.74|3.48|1.73|0
1725333300000|2024-09-03 03:15:00|3.47|1.72|3.47|1.72|3.48|1.73|3.47|1.72|0
1725333600000|2024-09-03 03:20:00|3.48|1.73|3.48|1.73|3.48|1.73|3.47|1.72|0
1725333900000|2024-09-03 03:25:00|3.47|1.72|3.48|1.73|3.48|1.73|3.47|1.72|0
1725334200000|2024-09-03 03:30:00|3.47|1.72|3.47|1.72|3.48|1.73|3.47|1.72|0
1725334800000|2024-09-03 03:40:00|3.46|1.71|3.46|1.71|3.46|1.71|3.46|1.71|0
1725335100000|2024-09-03 03:45:00|3.45|1.7|3.45|1.7|3.46|1.71|3.45|1.7|0
1725335400000|2024-09-03 03:50:00|3.46|1.71|3.45|1.7|3.46|1.71|3.45|1.7|0
1725336300000|2024-09-03 04:05:00|3.46|1.71|3.46|1.71|3.46|1.71|3.45|1.7|0
1725336600000|2024-09-03 04:10:00|3.45|1.7|3.45|1.7|3.45|1.7|3.45|1.7|0
1725337200000|2024-09-03 04:20:00|3.46|1.71|3.46|1.71|3.46|1.71|3.45|1.7|0
1725337500000|2024-09-03 04:25:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1725337800000|2024-09-03 04:30:00|3.45|1.7|3.45|1.7|3.46|1.71|3.45|1.7|0
1725338100000|2024-09-03 04:35:00|3.46|1.71|3.46|1.71|3.46|1.71|3.46|1.71|0
1725338400000|2024-09-03 04:40:00|3.45|1.7|3.45|1.7|3.46|1.71|3.45|1.7|0
1725339600000|2024-09-03 05:00:00|3.44|1.69|3.45|1.7|3.45|1.7|3.44|1.69|0
1725339900000|2024-09-03 05:05:00|3.44|1.69|3.44|1.69|3.44|1.69|3.44|1.69|0
1725340800000|2024-09-03 05:20:00|3.45|1.7|3.45|1.7|3.45|1.7|3.44|1.69|0
1725341100000|2024-09-03 05:25:00|3.44|1.69|3.44|1.69|3.45|1.7|3.44|1.69|0
1725341700000|2024-09-03 05:35:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1725342900000|2024-09-03 05:55:00|3.43|1.68|3.43|1.68|3.44|1.69|3.43|1.68|0
1725343200000|2024-09-03 06:00:00|3.44|1.69|3.44|1.69|3.45|1.7|3.43|1.68|0
1725343800000|2024-09-03 06:10:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1725344100000|2024-09-03 06:15:00|3.45|1.7|3.45|1.7|3.45|1.7|3.44|1.69|0
1725344400000|2024-09-03 06:20:00|3.43|1.68|3.52|1.77|3.56|1.81|3.43|1.68|0
1725344700000|2024-09-03 06:25:00|3.53|1.78|3.51|1.76|3.53|1.78|3.51|1.76|0
1725345300000|2024-09-03 06:35:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1725345900000|2024-09-03 06:45:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1725346500000|2024-09-03 06:55:00|3.5|1.75|3.5|1.75|3.5|1.75|3.5|1.75|0
1725346800000|2024-09-03 07:00:00|3.49|1.74|3.47|1.72|3.49|1.74|3.46|1.71|0
1725347100000|2024-09-03 07:05:00|3.48|1.73|3.46|1.71|3.48|1.73|3.46|1.71|0
1725347700000|2024-09-03 07:15:00|3.47|1.72|3.46|1.71|3.47|1.72|3.46|1.71|0
1725348000000|2024-09-03 07:20:00|3.47|1.72|3.46|1.71|3.47|1.72|3.46|1.71|0
1725348600000|2024-09-03 07:30:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1725348900000|2024-09-03 07:35:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1725349200000|2024-09-03 07:40:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1725349500000|2024-09-03 07:45:00|3.45|1.7|3.45|1.7|3.45|1.7|3.44|1.69|0
1725349800000|2024-09-03 07:50:00|3.46|1.71|3.46|1.71|3.46|1.71|3.46|1.71|0
1725350400000|2024-09-03 08:00:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1725350700000|2024-09-03 08:05:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1725351000000|2024-09-03 08:10:00|3.47|1.72|3.47|1.72|3.47|1.72|3.46|1.71|0
1725351300000|2024-09-03 08:15:00|3.46|1.71|3.47|1.72|3.47|1.72|3.46|1.71|0
1725351600000|2024-09-03 08:20:00|3.46|1.71|3.47|1.72|3.47|1.72|3.46|1.71|0
1725351900000|2024-09-03 08:25:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1725352200000|2024-09-03 08:30:00|3.5|1.75|3.51|1.76|3.51|1.76|3.49|1.74|0
1725352500000|2024-09-03 08:35:00|3.5|1.75|3.51|1.76|3.51|1.76|3.5|1.75|0
1725352800000|2024-09-03 08:40:00|3.52|1.77|3.51|1.76|3.52|1.77|3.5|1.75|0
1725353100000|2024-09-03 08:45:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725353400000|2024-09-03 08:50:00|3.52|1.77|3.53|1.78|3.54|1.79|3.52|1.77|0
1725353700000|2024-09-03 08:55:00|3.54|1.79|3.55|1.8|3.55|1.8|3.53|1.78|0
1725354000000|2024-09-03 09:00:00|3.56|1.81|3.55|1.8|3.56|1.81|3.54|1.79|0
1725354300000|2024-09-03 09:05:00|3.54|1.79|3.55|1.8|3.56|1.81|3.54|1.79|0
1725354600000|2024-09-03 09:10:00|3.56|1.81|3.59|1.84|3.59|1.84|3.55|1.8|0
1725354900000|2024-09-03 09:15:00|3.6|1.85|3.59|1.84|3.6|1.85|3.58|1.83|0
1725355200000|2024-09-03 09:20:00|3.6|1.85|3.52|1.77|3.6|1.85|3.41|1.66|0
1725355500000|2024-09-03 09:25:00|3.51|1.76|3.51|1.76|3.51|1.76|3.5|1.75|0
1725355800000|2024-09-03 09:30:00|3.52|1.77|3.51|1.76|3.54|1.79|3.51|1.76|0
1725356100000|2024-09-03 09:35:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1725356400000|2024-09-03 09:40:00|3.51|1.76|3.51|1.76|3.52|1.77|3.5|1.75|0
1725356700000|2024-09-03 09:45:00|3.52|1.77|3.51|1.76|3.52|1.77|3.51|1.76|0
1725357000000|2024-09-03 09:50:00|3.52|1.77|3.52|1.77|3.52|1.77|3.51|1.76|0
1725357300000|2024-09-03 09:55:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1725357600000|2024-09-03 10:00:00|3.54|1.79|3.52|1.77|3.54|1.79|3.52|1.77|0
1725357900000|2024-09-03 10:05:00|3.53|1.78|3.54|1.79|3.54|1.79|3.52|1.77|0
1725358200000|2024-09-03 10:10:00|3.53|1.78|3.52|1.77|3.54|1.79|3.52|1.77|0
1725358500000|2024-09-03 10:15:00|3.53|1.78|3.63|1.88|3.63|1.88|3.52|1.77|0
1725358800000|2024-09-03 10:20:00|3.62|1.87|3.63|1.88|3.63|1.88|3.62|1.87|0
1725359100000|2024-09-03 10:25:00|3.62|1.87|3.61|1.86|3.63|1.88|3.61|1.86|0
1725359400000|2024-09-03 10:30:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1725359700000|2024-09-03 10:35:00|3.63|1.88|3.63|1.88|3.64|1.89|3.62|1.87|0
1725360000000|2024-09-03 10:40:00|3.62|1.87|3.62|1.87|3.62|1.87|3.62|1.87|0
1725360300000|2024-09-03 10:45:00|3.63|1.88|3.61|1.86|3.63|1.88|3.61|1.86|0
1725360600000|2024-09-03 10:50:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1725360900000|2024-09-03 10:55:00|3.61|1.86|3.61|1.86|3.61|1.86|3.6|1.85|0
1725361200000|2024-09-03 11:00:00|3.6|1.85|3.62|1.87|3.62|1.87|3.6|1.85|0
1725361500000|2024-09-03 11:05:00|3.63|1.88|3.62|1.87|3.64|1.89|3.62|1.87|0
1725361800000|2024-09-03 11:10:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1725362100000|2024-09-03 11:15:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1725362400000|2024-09-03 11:20:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1725362700000|2024-09-03 11:25:00|3.63|1.88|3.61|1.86|3.63|1.88|3.61|1.86|0
1725363000000|2024-09-03 11:30:00|3.62|1.87|3.61|1.86|3.62|1.87|3.6|1.85|0
1725363300000|2024-09-03 11:35:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1725363600000|2024-09-03 11:40:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1725363900000|2024-09-03 11:45:00|3.61|1.86|3.62|1.87|3.63|1.88|3.61|1.86|0
1725364200000|2024-09-03 11:50:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1725364500000|2024-09-03 11:55:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1725364800000|2024-09-03 12:00:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1725365100000|2024-09-03 12:05:00|3.63|1.88|3.61|1.86|3.63|1.88|3.61|1.86|0
1725365400000|2024-09-03 12:10:00|3.62|1.87|3.61|1.86|3.62|1.87|3.6|1.85|0
1725365700000|2024-09-03 12:15:00|3.6|1.85|3.61|1.86|3.62|1.87|3.6|1.85|0
1725366000000|2024-09-03 12:20:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1725366300000|2024-09-03 12:25:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1725366600000|2024-09-03 12:30:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1725366900000|2024-09-03 12:35:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1725367200000|2024-09-03 12:40:00|3.59|1.84|3.6|1.85|3.6|1.85|3.59|1.84|0
1725367500000|2024-09-03 12:45:00|3.59|1.84|3.6|1.85|3.6|1.85|3.59|1.84|0
1725367800000|2024-09-03 12:50:00|3.59|1.84|3.61|1.86|3.61|1.86|3.59|1.84|0
1725368100000|2024-09-03 12:55:00|3.6|1.85|3.63|1.88|3.63|1.88|3.6|1.85|0
1725368400000|2024-09-03 13:00:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1725368700000|2024-09-03 13:05:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1725369000000|2024-09-03 13:10:00|3.62|1.87|3.63|1.88|3.64|1.89|3.62|1.87|0
1725369300000|2024-09-03 13:15:00|3.64|1.89|3.62|1.87|3.64|1.89|3.62|1.87|0
1725369600000|2024-09-03 13:20:00|3.63|1.88|3.61|1.86|3.63|1.88|3.6|1.85|0
1725369900000|2024-09-03 13:25:00|3.62|1.87|3.64|1.89|3.65|1.9|3.62|1.87|0
1725370200000|2024-09-03 13:30:00|3.63|1.88|3.65|1.9|3.66|1.91|3.62|1.87|0
1725370500000|2024-09-03 13:35:00|3.64|1.89|3.68|1.93|3.68|1.93|3.64|1.89|0
1725370800000|2024-09-03 13:40:00|3.67|1.92|3.73|1.98|3.76|2.01|3.67|1.92|0
1725371100000|2024-09-03 13:45:00|3.74|1.99|3.69|1.94|3.75|2|3.64|1.89|0
1725371400000|2024-09-03 13:50:00|3.7|1.95|3.73|1.98|3.74|1.99|3.7|1.95|0
1725371700000|2024-09-03 13:55:00|3.74|1.99|3.71|1.96|3.74|1.99|3.65|1.9|0
1725372000000|2024-09-03 14:00:00|3.72|1.97|3.79|2.04|3.8|2.05|3.72|1.97|0
1725372300000|2024-09-03 14:05:00|3.78|2.03|3.91|2.16|3.94|2.19|3.68|1.93|0
1725372600000|2024-09-03 14:10:00|3.92|2.17|3.97|2.22|3.97|2.22|3.91|2.16|0
1725372900000|2024-09-03 14:15:00|3.98|2.23|3.95|2.2|3.99|2.24|3.93|2.18|0
1725373200000|2024-09-03 14:20:00|3.96|2.21|3.95|2.2|3.97|2.22|3.94|2.19|0
1725373500000|2024-09-03 14:25:00|3.94|2.19|3.48|1.73|3.99|2.24|3.48|1.73|0
1725373800000|2024-09-03 14:30:00|3.49|1.74|3.98|2.23|3.99|2.24|3.49|1.74|0
1725374100000|2024-09-03 14:35:00|3.91|2.16|3.93|2.18|4|2.25|3.9|2.15|0
1725374400000|2024-09-03 14:40:00|3.92|2.17|3.91|2.16|3.93|2.18|3.9|2.15|0
1725374700000|2024-09-03 14:45:00|3.92|2.17|4.01|2.26|4.01|2.26|3.89|2.14|0
1725375000000|2024-09-03 14:50:00|4|2.25|4.01|2.26|4.02|2.27|3.99|2.24|0
1725375300000|2024-09-03 14:55:00|4|2.25|4.01|2.26|4.01|2.26|3.99|2.24|0
1725375600000|2024-09-03 15:00:00|4|2.25|3.95|2.2|4.01|2.26|3.95|2.2|0
1725375900000|2024-09-03 15:05:00|3.96|2.21|3.95|2.2|3.97|2.22|3.92|2.17|0
1725376200000|2024-09-03 15:10:00|3.92|2.17|3.92|2.17|3.93|2.18|3.9|2.15|0
1725376500000|2024-09-03 15:15:00|3.91|2.16|3.93|2.18|3.94|2.19|3.9|2.15|0
1725376800000|2024-09-03 15:20:00|3.92|2.17|4.2|2.45|4.2|2.45|3.92|2.17|0
1725377100000|2024-09-03 15:25:00|4.21|2.46|4.19|2.44|4.21|2.46|4.17|2.42|0
1725377400000|2024-09-03 15:30:00|4.18|2.43|4.19|2.44|4.21|2.46|4.17|2.42|0
1725377700000|2024-09-03 15:35:00|4.18|2.43|4.18|2.43|4.18|2.43|4.15|2.4|0
1725378000000|2024-09-03 15:40:00|4.19|2.44|4.21|2.46|4.22|2.47|4.18|2.43|0
1725378300000|2024-09-03 15:45:00|4.2|2.45|4.21|2.46|4.21|2.46|4.19|2.44|0
1725378600000|2024-09-03 15:50:00|4.2|2.45|4.2|2.45|4.22|2.47|4.2|2.45|0
1725378900000|2024-09-03 15:55:00|4.21|2.46|4.19|2.44|4.23|2.48|4.18|2.43|0
1725379200000|2024-09-03 16:00:00|4.18|2.43|4.16|2.41|4.18|2.43|4.15|2.4|0
1725379500000|2024-09-03 16:05:00|4.17|2.42|4.19|2.44|4.19|2.44|4.15|2.4|0
1725379800000|2024-09-03 16:10:00|4.18|2.43|4.17|2.42|4.2|2.45|4.17|2.42|0
1725380100000|2024-09-03 16:15:00|4.16|2.41|4.16|2.41|4.17|2.42|4.14|2.39|0
1725380400000|2024-09-03 16:20:00|4.15|2.4|4.17|2.42|4.18|2.43|4.15|2.4|0
1725380700000|2024-09-03 16:25:00|4.18|2.43|4.18|2.43|4.2|2.45|4.18|2.43|0
1725381000000|2024-09-03 16:30:00|4.19|2.44|4.19|2.44|4.2|2.45|4.18|2.43|0
1725381300000|2024-09-03 16:35:00|4.2|2.45|4.15|2.4|4.21|2.46|4.15|2.4|0
1725381600000|2024-09-03 16:40:00|4.16|2.41|4.16|2.41|4.18|2.43|4.16|2.41|0
1725381900000|2024-09-03 16:45:00|4.17|2.42|4.2|2.45|4.21|2.46|4.16|2.41|0
1725382200000|2024-09-03 16:50:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1725382500000|2024-09-03 16:55:00|4.19|2.44|4.2|2.45|4.21|2.46|4.19|2.44|0
1725382800000|2024-09-03 17:00:00|4.21|2.46|4.19|2.44|4.21|2.46|4.19|2.44|0
1725383100000|2024-09-03 17:05:00|4.2|2.45|4.17|2.42|4.2|2.45|4.16|2.41|0
1725383400000|2024-09-03 17:10:00|4.18|2.43|4.21|2.46|4.21|2.46|4.17|2.42|0
1725383700000|2024-09-03 17:15:00|4.2|2.45|4.24|2.49|4.24|2.49|4.19|2.44|0
1725384000000|2024-09-03 17:20:00|4.23|2.48|4.2|2.45|4.24|2.49|4.2|2.45|0
1725384300000|2024-09-03 17:25:00|4.21|2.46|4.21|2.46|4.21|2.46|4.2|2.45|0
1725384600000|2024-09-03 17:30:00|4.22|2.47|4.27|2.52|4.27|2.52|4.2|2.45|0
1725384900000|2024-09-03 17:35:00|4.26|2.51|4.23|2.48|4.27|2.52|4.22|2.47|0
1725385200000|2024-09-03 17:40:00|4.24|2.49|4.27|2.52|4.27|2.52|4.24|2.49|0
1725385500000|2024-09-03 17:45:00|4.26|2.51|4.27|2.52|4.27|2.52|4.26|2.51|0
1725385800000|2024-09-03 17:50:00|4.26|2.51|4.27|2.52|4.27|2.52|4.26|2.51|0
1725386100000|2024-09-03 17:55:00|4.26|2.51|4.31|2.56|4.32|2.57|4.26|2.51|0
1725386400000|2024-09-03 18:00:00|4.32|2.57|4.38|2.63|4.39|2.64|4.27|2.52|0
1725386700000|2024-09-03 18:05:00|4.37|2.62|4.39|2.64|4.4|2.65|4.34|2.59|0
1725387000000|2024-09-03 18:10:00|4.4|2.65|4.39|2.64|4.4|2.65|4.38|2.63|0
1725387300000|2024-09-03 18:15:00|4.38|2.63|4.57|2.82|4.57|2.82|4.38|2.63|0
1725387600000|2024-09-03 18:20:00|4.56|2.81|4.56|2.81|4.57|2.82|4.54|2.79|0
1725387900000|2024-09-03 18:25:00|4.57|2.82|4.57|2.82|4.57|2.82|4.54|2.79|0
1725388200000|2024-09-03 18:30:00|4.56|2.81|4.53|2.78|4.57|2.82|4.53|2.78|0
1725388500000|2024-09-03 18:35:00|4.52|2.77|4.55|2.8|4.56|2.81|4.52|2.77|0
1725388800000|2024-09-03 18:40:00|4.54|2.79|4.56|2.81|4.57|2.82|4.54|2.79|0
1725389100000|2024-09-03 18:45:00|4.57|2.82|4.57|2.82|4.57|2.82|4.55|2.8|0
1725389400000|2024-09-03 18:50:00|4.56|2.81|4.59|2.84|4.59|2.84|4.56|2.81|0
1725389700000|2024-09-03 18:55:00|4.58|2.83|4.59|2.84|4.6|2.85|4.58|2.83|0
1725390000000|2024-09-03 19:00:00|4.58|2.83|4.67|2.92|4.68|2.93|4.54|2.79|0
1725390300000|2024-09-03 19:05:00|4.66|2.91|4.68|2.93|4.68|2.93|4.65|2.9|0
1725390600000|2024-09-03 19:10:00|4.67|2.92|4.67|2.92|4.68|2.93|4.65|2.9|0
1725390900000|2024-09-03 19:15:00|4.68|2.93|4.67|2.92|4.68|2.93|4.67|2.92|0
1725391200000|2024-09-03 19:20:00|4.68|2.93|4.68|2.93|4.68|2.93|4.65|2.9|0
1725391500000|2024-09-03 19:25:00|4.67|2.92|4.69|2.94|4.7|2.95|4.67|2.92|0
1725391800000|2024-09-03 19:30:00|4.68|2.93|4.74|2.99|4.74|2.99|4.67|2.92|0
1725392100000|2024-09-03 19:35:00|4.75|3|4.82|3.07|4.83|3.08|4.73|2.98|0
1725392400000|2024-09-03 19:40:00|4.83|3.08|4.88|3.13|4.92|3.17|4.74|2.99|0
1725392700000|2024-09-03 19:45:00|4.9|3.15|5.28|2.88|5.31|3.22|4.9|2.79|0
1725393000000|2024-09-03 19:50:00|5.26|2.86|5.27|2.87|5.3|2.9|5.25|2.85|0
1725393300000|2024-09-03 19:55:00|5.28|2.88|5.11|2.71|5.36|2.96|5.11|2.71|0
1725393600000|2024-09-03 20:00:00|5.1|2.7|5.05|2.65|5.15|2.75|5.05|2.65|0
1725393900000|2024-09-03 20:05:00|5.06|2.66|5.06|2.66|5.07|2.67|5.06|2.66|0
1725394200000|2024-09-03 20:10:00|5.07|2.67|5.06|2.66|5.08|2.68|5.06|2.66|0
1725394500000|2024-09-03 20:15:00|5.3|2.42|5.34|2.46|5.34|2.46|5.3|2.42|0
1725394800000|2024-09-03 20:20:00|5.33|2.45|4.92|2.92|5.34|2.92|4.89|2.45|0
1725395100000|2024-09-03 20:25:00|4.91|2.91|4.92|2.92|4.93|2.93|4.91|2.91|0
1725395400000|2024-09-03 20:30:00|4.91|2.91|4.92|2.92|4.92|2.92|4.9|2.9|0
1725395700000|2024-09-03 20:35:00|4.91|2.91|5.26|3.26|5.29|3.29|4.82|2.82|0
1725396000000|2024-09-03 20:40:00|5.27|3.27|5.27|3.27|5.27|3.27|5.26|3.26|0
1725396300000|2024-09-03 20:45:00|5.28|3.28|5.27|3.27|5.28|3.28|5.27|3.27|0
1725396600000|2024-09-03 20:50:00|5.26|3.26|5.24|3.24|5.27|3.27|5.24|3.24|0
1725396900000|2024-09-03 20:55:00|5.23|3.23|5.24|3.24|5.24|3.24|5.23|3.23|0
1725397500000|2024-09-03 21:05:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1725397800000|2024-09-03 21:10:00|5.25|3.25|5.25|3.25|5.25|3.25|5.25|3.25|0
1725400200000|2024-09-03 21:50:00|5.24|3.24|5.24|3.24|5.24|3.24|5.24|3.24|0
1725400500000|2024-09-03 21:55:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1725400800000|2024-09-03 22:00:00|5.23|3.23|5.24|3.24|5.26|3.26|5.22|3.22|0
1725401100000|2024-09-03 22:05:00|5.25|3.25|5.27|3.27|5.29|3.29|5.24|3.24|0
1725401400000|2024-09-03 22:10:00|5.28|3.28|5.24|3.24|5.28|3.28|5.24|3.24|0
1725401700000|2024-09-03 22:15:00|5.23|3.23|5.23|3.23|5.25|3.25|5.23|3.23|0
1725402000000|2024-09-03 22:20:00|5.22|3.22|5.22|3.22|5.23|3.23|5.22|3.22|0
1725402300000|2024-09-03 22:25:00|5.23|3.23|5.23|3.23|5.24|3.24|5.22|3.22|0
1725402600000|2024-09-03 22:30:00|5.22|3.22|5.22|3.22|5.24|3.24|5.22|3.22|0
1725402900000|2024-09-03 22:35:00|5.21|3.21|5.22|3.22|5.22|3.22|5.21|3.21|0
1725403500000|2024-09-03 22:45:00|5.23|3.23|5.23|3.23|5.23|3.23|5.22|3.22|0
1725403800000|2024-09-03 22:50:00|5.22|3.22|5.24|3.24|5.24|3.24|5.22|3.22|0
1725404100000|2024-09-03 22:55:00|5.25|3.25|5.25|3.25|5.26|3.26|5.24|3.24|0
1725404400000|2024-09-03 23:00:00|5.26|3.26|5.25|3.25|5.26|3.26|5.25|3.25|0
1725404700000|2024-09-03 23:05:00|5.26|3.26|5.26|3.26|5.27|3.27|5.25|3.25|0
1725405000000|2024-09-03 23:10:00|5.25|3.25|5.24|3.24|5.25|3.25|5.24|3.24|0
1725405300000|2024-09-03 23:15:00|5.23|3.23|5.23|3.23|5.24|3.24|5.23|3.23|0
1725405600000|2024-09-03 23:20:00|5.24|3.24|5.24|3.24|5.24|3.24|5.23|3.23|0
1725405900000|2024-09-03 23:25:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1725406200000|2024-09-03 23:30:00|5.26|3.26|5.25|3.25|5.26|3.26|5.25|3.25|0
1725406500000|2024-09-03 23:35:00|5.24|3.24|5.26|3.26|5.26|3.26|5.24|3.24|0
1725406800000|2024-09-03 23:40:00|5.25|3.25|5.25|3.25|5.26|3.26|5.25|3.25|0
1725407100000|2024-09-03 23:45:00|5.26|3.26|5.27|3.27|5.27|3.27|5.25|3.25|0
1725407400000|2024-09-03 23:50:00|5.29|3.29|5.25|3.25|5.29|3.29|5.24|3.24|0
1725407700000|2024-09-03 23:55:00|5.24|3.24|5.26|3.26|5.26|3.26|5.24|3.24|0
1725408000000|2024-09-04 00:00:00|5.25|3.25|5.23|3.23|5.25|3.25|5.23|3.23|0
1725408300000|2024-09-04 00:05:00|5.22|3.22|5.22|3.22|5.23|3.23|5.22|3.22|0
1725408600000|2024-09-04 00:10:00|5.23|3.23|5.22|3.22|5.24|3.24|5.22|3.22|0
1725408900000|2024-09-04 00:15:00|5.1|3.35|5.11|3.36|5.12|3.37|5.1|3.35|0
1725409200000|2024-09-04 00:20:00|5.12|3.37|4.91|3.16|5.21|3.46|4.9|3.15|0
1725409500000|2024-09-04 00:25:00|4.92|3.17|4.93|3.18|4.93|3.18|4.92|3.17|0
1725409800000|2024-09-04 00:30:00|4.94|3.19|4.93|3.18|4.94|3.19|4.92|3.17|0
1725410100000|2024-09-04 00:35:00|4.92|3.17|5|3.25|5|3.25|4.92|3.17|0
1725410400000|2024-09-04 00:40:00|4.99|3.24|5.01|3.26|5.03|3.28|4.98|3.23|0
1725410700000|2024-09-04 00:45:00|5.02|3.27|4.97|3.22|5.02|3.27|4.97|3.22|0
1725411000000|2024-09-04 00:50:00|4.98|3.23|5.04|3.29|5.04|3.29|4.97|3.22|0
1725411300000|2024-09-04 00:55:00|5.03|3.28|5.07|3.32|5.08|3.33|5.02|3.27|0
1725411600000|2024-09-04 01:00:00|5.06|3.31|5.06|3.31|5.09|3.34|5.05|3.3|0
1725411900000|2024-09-04 01:05:00|5.07|3.32|5.02|3.27|5.07|3.32|5.02|3.27|0
1725412200000|2024-09-04 01:10:00|5.03|3.28|5.03|3.28|5.04|3.29|5.02|3.27|0
1725412500000|2024-09-04 01:15:00|5.04|3.29|5.09|3.34|5.09|3.34|5.03|3.28|0
1725412800000|2024-09-04 01:20:00|5.08|3.33|5.08|3.33|5.08|3.33|5.05|3.3|0
1725413100000|2024-09-04 01:25:00|5.09|3.34|5.03|3.28|5.09|3.34|5.03|3.28|0
1725413400000|2024-09-04 01:30:00|5.02|3.27|5|3.25|5.02|3.27|4.99|3.24|0
1725413700000|2024-09-04 01:35:00|4.99|3.24|4.98|3.23|5|3.25|4.98|3.23|0
1725414000000|2024-09-04 01:40:00|4.97|3.22|4.98|3.23|4.99|3.24|4.97|3.22|0
1725414300000|2024-09-04 01:45:00|4.97|3.22|5.11|3.36|5.11|3.36|4.96|3.21|0
1725414600000|2024-09-04 01:50:00|5.1|3.35|5.44|3.69|5.44|3.69|5.1|3.35|0
1725414900000|2024-09-04 01:55:00|5.45|3.7|5.48|3.73|5.48|3.73|5.44|3.69|0
1725415200000|2024-09-04 02:00:00|5.47|3.72|5.47|3.72|5.5|3.75|5.47|3.72|0
1725415500000|2024-09-04 02:05:00|5.48|3.73|6.24|4.49|6.41|4.66|5.31|3.56|0
1725415800000|2024-09-04 02:10:00|6.23|4.48|6.47|4.72|6.84|5.09|5.86|4.11|0
1725416100000|2024-09-04 02:15:00|6.48|4.73|6.48|4.73|6.49|4.74|6.46|4.71|0
1725416400000|2024-09-04 02:20:00|6.47|4.72|6.44|4.69|6.47|4.72|6.44|4.69|0
1725416700000|2024-09-04 02:25:00|6.45|4.7|6.44|4.69|6.45|4.7|6.43|4.68|0
1725417000000|2024-09-04 02:30:00|6.43|4.68|6.44|4.69|6.44|4.69|6.43|4.68|0
1725417300000|2024-09-04 02:35:00|6.43|4.68|6.44|4.69|6.44|4.69|6.42|4.67|0
1725417600000|2024-09-04 02:40:00|6.45|4.7|6.47|4.72|6.47|4.72|6.45|4.7|0
1725417900000|2024-09-04 02:45:00|6.48|4.73|6.47|4.72|6.48|4.73|6.45|4.7|0
1725418200000|2024-09-04 02:50:00|6.48|4.73|6.48|4.73|6.48|4.73|6.46|4.71|0
1725418500000|2024-09-04 02:55:00|6.49|4.74|6.49|4.74|6.51|4.76|6.47|4.72|0
1725418800000|2024-09-04 03:00:00|6.48|4.73|6.46|4.71|6.49|4.74|6.45|4.7|0
1725419100000|2024-09-04 03:05:00|6.45|4.7|6.47|4.72|6.47|4.72|6.45|4.7|0
1725419400000|2024-09-04 03:10:00|6.48|4.73|6.48|4.73|6.49|4.74|6.47|4.72|0
1725419700000|2024-09-04 03:15:00|6.47|4.72|6.47|4.72|6.48|4.73|6.47|4.72|0
1725420000000|2024-09-04 03:20:00|6.48|4.73|6.49|4.74|6.5|4.75|6.48|4.73|0
1725420300000|2024-09-04 03:25:00|6.5|4.75|6.49|4.74|6.5|4.75|6.49|4.74|0
1725420600000|2024-09-04 03:30:00|6.48|4.73|6.49|4.74|6.5|4.75|6.48|4.73|0
1725420900000|2024-09-04 03:35:00|6.5|4.75|6.5|4.75|6.51|4.76|6.5|4.75|0
1725421200000|2024-09-04 03:40:00|6.52|4.77|6.5|4.75|6.52|4.77|6.48|4.73|0
1725421500000|2024-09-04 03:45:00|6.51|4.76|6.52|4.77|6.52|4.77|6.5|4.75|0
1725421800000|2024-09-04 03:50:00|6.53|4.78|6.54|4.79|6.54|4.79|6.51|4.76|0
1725422100000|2024-09-04 03:55:00|6.53|4.78|6.51|4.76|6.53|4.78|6.51|4.76|0
1725422400000|2024-09-04 04:00:00|6.5|4.75|6.5|4.75|6.5|4.75|6.49|4.74|0
1725422700000|2024-09-04 04:05:00|6.49|4.74|6.47|4.72|6.5|4.75|6.46|4.71|0
1725423000000|2024-09-04 04:10:00|6.46|4.71|6.49|4.74|6.5|4.75|6.46|4.71|0
1725423300000|2024-09-04 04:15:00|6.5|4.75|6.51|4.76|6.51|4.76|6.5|4.75|0
1725423600000|2024-09-04 04:20:00|6.5|4.75|6.52|4.77|6.52|4.77|6.5|4.75|0
1725423900000|2024-09-04 04:25:00|6.51|4.76|6.52|4.77|6.53|4.78|6.51|4.76|0
1725424200000|2024-09-04 04:30:00|6.51|4.76|6.51|4.76|6.52|4.77|6.51|4.76|0
1725424500000|2024-09-04 04:35:00|6.5|4.75|6.51|4.76|6.51|4.76|6.5|4.75|0
1725424800000|2024-09-04 04:40:00|6.5|4.75|6.5|4.75|6.5|4.75|6.49|4.74|0
1725425100000|2024-09-04 04:45:00|6.51|4.76|6.51|4.76|6.51|4.76|6.5|4.75|0
1725425400000|2024-09-04 04:50:00|6.52|4.77|6.52|4.77|6.54|4.79|6.52|4.77|0
1725425700000|2024-09-04 04:55:00|6.53|4.78|6.53|4.78|6.53|4.78|6.52|4.77|0
1725426000000|2024-09-04 05:00:00|6.54|4.79|6.54|4.79|6.54|4.79|6.53|4.78|0
1725426300000|2024-09-04 05:05:00|6.55|4.8|6.55|4.8|6.55|4.8|6.53|4.78|0
1725426600000|2024-09-04 05:10:00|6.54|4.79|6.55|4.8|6.55|4.8|6.53|4.78|0
1725426900000|2024-09-04 05:15:00|6.54|4.79|6.54|4.79|6.55|4.8|6.53|4.78|0
1725427200000|2024-09-04 05:20:00|6.53|4.78|6.52|4.77|6.54|4.79|6.52|4.77|0
1725427500000|2024-09-04 05:25:00|6.51|4.76|6.51|4.76|6.51|4.76|6.49|4.74|0
1725427800000|2024-09-04 05:30:00|6.5|4.75|6.5|4.75|6.52|4.77|6.49|4.74|0
1725428100000|2024-09-04 05:35:00|6.51|4.76|6.53|4.78|6.53|4.78|6.51|4.76|0
1725428400000|2024-09-04 05:40:00|6.52|4.77|6.53|4.78|6.54|4.79|6.52|4.77|0
1725428700000|2024-09-04 05:45:00|6.52|4.77|6.55|4.8|6.55|4.8|6.51|4.76|0
1725429000000|2024-09-04 05:50:00|6.54|4.79|6.53|4.78|6.55|4.8|6.51|4.76|0
1725429300000|2024-09-04 05:55:00|6.52|4.77|6.53|4.78|6.53|4.78|6.5|4.75|0
1725429600000|2024-09-04 06:00:00|6.52|4.77|6.49|4.74|6.53|4.78|6.47|4.72|0
1725429900000|2024-09-04 06:05:00|6.5|4.75|6.52|4.77|6.53|4.78|6.47|4.72|0
1725430200000|2024-09-04 06:10:00|6.53|4.78|6.51|4.76|6.53|4.78|6.5|4.75|0
1725430500000|2024-09-04 06:15:00|6.5|4.75|6.51|4.76|6.52|4.77|6.48|4.73|0
1725430800000|2024-09-04 06:20:00|6.5|4.75|6.5|4.75|6.51|4.76|6.48|4.73|0
1725431100000|2024-09-04 06:25:00|6.49|4.74|6.45|4.7|6.5|4.75|6.45|4.7|0
1725431400000|2024-09-04 06:30:00|6.46|4.71|6.46|4.71|6.47|4.72|6.46|4.71|0
1725431700000|2024-09-04 06:35:00|6.47|4.72|6.47|4.72|6.47|4.72|6.46|4.71|0
1725432000000|2024-09-04 06:40:00|6.48|4.73|6.48|4.73|6.5|4.75|6.47|4.72|0
1725432300000|2024-09-04 06:45:00|6.47|4.72|6.35|4.6|6.48|4.73|6.35|4.6|0
1725432600000|2024-09-04 06:50:00|6.36|4.61|7.14|5.39|7.14|5.39|6.35|4.6|0
1725432900000|2024-09-04 06:55:00|7.13|5.38|7.17|5.42|7.17|5.42|7.13|5.38|0
1725433200000|2024-09-04 07:00:00|7.16|5.41|7.13|5.38|7.18|5.43|7.13|5.38|0
1725433500000|2024-09-04 07:05:00|7.14|5.39|7.07|5.32|7.14|5.39|7.07|5.32|0
1725433800000|2024-09-04 07:10:00|7.06|5.31|7.06|5.31|7.08|5.33|7.03|5.28|0
1725434100000|2024-09-04 07:15:00|7.05|5.3|7.07|5.32|7.07|5.32|7.03|5.28|0
1725434400000|2024-09-04 07:20:00|7.06|5.31|7.39|4.99|7.42|5.32|7.05|4.99|0
1725434700000|2024-09-04 07:25:00|7.4|5|7.44|5.04|7.45|5.05|7.39|4.99|0
1725435000000|2024-09-04 07:30:00|7.43|5.03|7.41|5.01|7.44|5.04|7.4|5|0
1725435300000|2024-09-04 07:35:00|7.4|5|7.02|4.62|7.43|5.03|7.01|4.61|0
1725435600000|2024-09-04 07:40:00|7.01|4.61|6.99|4.59|7.02|4.62|6.99|4.59|0
1725435900000|2024-09-04 07:45:00|7|4.6|6.96|4.56|7|4.6|6.96|4.56|0
1725436200000|2024-09-04 07:50:00|6.97|4.57|6.99|4.59|7|4.6|6.96|4.56|0
1725436500000|2024-09-04 07:55:00|6.98|4.58|6.98|4.58|6.99|4.59|6.98|4.58|0
1725436800000|2024-09-04 08:00:00|6.97|4.57|6.92|4.52|6.99|4.59|6.91|4.51|0
1725437100000|2024-09-04 08:05:00|6.93|4.53|6.93|4.53|6.94|4.54|6.92|4.52|0
1725437400000|2024-09-04 08:10:00|6.94|4.54|6.93|4.53|6.94|4.54|6.91|4.51|0
1725437700000|2024-09-04 08:15:00|6.94|4.54|6.6|4.85|6.94|4.86|6.6|4.51|0
1725438000000|2024-09-04 08:20:00|6.59|4.84|6.6|4.85|6.61|4.86|6.58|4.83|0
1725438300000|2024-09-04 08:25:00|6.59|4.84|6.57|4.82|6.6|4.85|6.57|4.82|0
1725438600000|2024-09-04 08:30:00|6.58|4.83|6.54|4.79|6.58|4.83|6.53|4.78|0
1725438900000|2024-09-04 08:35:00|6.55|4.8|6.58|4.83|6.58|4.83|6.54|4.79|0
1725439200000|2024-09-04 08:40:00|6.57|4.82|6.6|4.85|6.6|4.85|6.57|4.82|0
1725439500000|2024-09-04 08:45:00|6.59|4.84|6.59|4.84|6.6|4.85|6.58|4.83|0
1725439800000|2024-09-04 08:50:00|6.6|4.85|6.57|4.82|6.6|4.85|6.57|4.82|0
1725440100000|2024-09-04 08:55:00|6.56|4.81|6.58|4.83|6.59|4.84|6.56|4.81|0
1725440400000|2024-09-04 09:00:00|6.59|4.84|6.57|4.82|6.59|4.84|6.55|4.8|0
1725440700000|2024-09-04 09:05:00|6.58|4.83|6.6|4.85|6.6|4.85|6.57|4.82|0
1725441000000|2024-09-04 09:10:00|6.59|4.84|6.58|4.83|6.6|4.85|6.58|4.83|0
1725441300000|2024-09-04 09:15:00|6.59|4.84|6.54|4.79|6.59|4.84|6.54|4.79|0
1725441600000|2024-09-04 09:20:00|6.55|4.8|6.56|4.81|6.57|4.82|6.54|4.79|0
1725441900000|2024-09-04 09:25:00|6.57|4.82|6.57|4.82|6.57|4.82|6.56|4.81|0
1725442200000|2024-09-04 09:30:00|6.56|4.81|6.55|4.8|6.57|4.82|6.55|4.8|0
1725442500000|2024-09-04 09:35:00|6.54|4.79|6.49|4.74|6.55|4.8|6.49|4.74|0
1725442800000|2024-09-04 09:40:00|6.5|4.75|6.43|4.68|6.5|4.75|6.42|4.67|0
1725443100000|2024-09-04 09:45:00|6.41|4.66|6.44|4.69|6.44|4.69|6.41|4.66|0
1725443400000|2024-09-04 09:50:00|6.43|4.68|6.46|4.71|6.47|4.72|6.43|4.68|0
1725443700000|2024-09-04 09:55:00|6.45|4.7|6.44|4.69|6.46|4.71|6.43|4.68|0
1725444000000|2024-09-04 10:00:00|6.43|4.68|6.45|4.7|6.45|4.7|6.43|4.68|0
1725444300000|2024-09-04 10:05:00|6.44|4.69|6.46|4.71|6.47|4.72|6.44|4.69|0
1725444600000|2024-09-04 10:10:00|6.47|4.72|6.49|4.74|6.49|4.74|6.46|4.71|0
1725444900000|2024-09-04 10:15:00|6.48|4.73|6.49|4.74|6.5|4.75|6.48|4.73|0
1725445200000|2024-09-04 10:20:00|6.48|4.73|6.48|4.73|6.49|4.74|6.48|4.73|0
1725445500000|2024-09-04 10:25:00|6.47|4.72|6.48|4.73|6.48|4.73|6.47|4.72|0
1725445800000|2024-09-04 10:30:00|6.47|4.72|6.47|4.72|6.47|4.72|6.46|4.71|0
1725446100000|2024-09-04 10:35:00|6.48|4.73|6.48|4.73|6.49|4.74|6.47|4.72|0
1725446400000|2024-09-04 10:40:00|6.47|4.72|6.48|4.73|6.48|4.73|6.47|4.72|0
1725446700000|2024-09-04 10:45:00|6.47|4.72|6.47|4.72|6.48|4.73|6.46|4.71|0
1725447000000|2024-09-04 10:50:00|6.48|4.73|6.48|4.73|6.48|4.73|6.47|4.72|0
1725447300000|2024-09-04 10:55:00|6.49|4.74|6.5|4.75|6.5|4.75|6.48|4.73|0
1725447600000|2024-09-04 11:00:00|6.49|4.74|6.51|4.76|6.51|4.76|6.49|4.74|0
1725447900000|2024-09-04 11:05:00|6.52|4.77|6.49|4.74|6.52|4.77|6.49|4.74|0
1725448200000|2024-09-04 11:10:00|6.48|4.73|6.38|4.63|6.53|4.78|6.36|4.61|0
1725448500000|2024-09-04 11:15:00|6.39|4.64|6.38|4.63|6.4|4.65|6.38|4.63|0
1725448800000|2024-09-04 11:20:00|6.39|4.64|6.39|4.64|6.39|4.64|6.37|4.62|0
1725449100000|2024-09-04 11:25:00|6.46|4.71|6.43|4.68|6.46|4.71|6.43|4.68|0
1725449400000|2024-09-04 11:30:00|6.42|4.67|6.42|4.67|6.44|4.69|6.41|4.66|0
1725449700000|2024-09-04 11:35:00|6.41|4.66|6.42|4.67|6.43|4.68|6.4|4.65|0
1725450000000|2024-09-04 11:40:00|6.43|4.68|6.45|4.7|6.46|4.71|6.43|4.68|0
1725450300000|2024-09-04 11:45:00|6.46|4.71|6.46|4.71|6.46|4.71|6.44|4.69|0
1725450600000|2024-09-04 11:50:00|6.45|4.7|6.45|4.7|6.46|4.71|6.45|4.7|0
1725450900000|2024-09-04 11:55:00|6.44|4.69|6.43|4.68|6.44|4.69|6.42|4.67|0
1725451200000|2024-09-04 12:00:00|6.44|4.69|6.43|4.68|6.44|4.69|6.41|4.66|0
1725451500000|2024-09-04 12:05:00|6.42|4.67|6.39|4.64|6.42|4.67|6.39|4.64|0
1725451800000|2024-09-04 12:10:00|6.4|4.65|6.43|4.68|6.43|4.68|6.39|4.64|0
1725452100000|2024-09-04 12:15:00|6.44|4.69|6.44|4.69|6.44|4.69|6.42|4.67|0
1725452400000|2024-09-04 12:20:00|6.43|4.68|6.48|4.73|6.51|4.76|6.43|4.68|0
1725452700000|2024-09-04 12:25:00|6.47|4.72|6.47|4.72|6.47|4.72|6.45|4.7|0
1725453000000|2024-09-04 12:30:00|6.46|4.71|6.48|4.73|6.49|4.74|6.46|4.71|0
1725453300000|2024-09-04 12:35:00|6.49|4.74|6.58|4.83|6.6|4.85|6.49|4.74|0
1725453600000|2024-09-04 12:40:00|6.57|4.82|6.53|4.78|6.58|4.83|6.53|4.78|0
1725453900000|2024-09-04 12:45:00|6.54|4.79|6.51|4.76|6.54|4.79|6.5|4.75|0
1725454200000|2024-09-04 12:50:00|6.52|4.77|6.51|4.76|6.52|4.77|6.51|4.76|0
1725454500000|2024-09-04 12:55:00|6.52|4.77|6.47|4.72|6.58|4.83|6.47|4.72|0
1725454800000|2024-09-04 13:00:00|6.48|4.73|6.49|4.74|6.5|4.75|6.47|4.72|0
1725455100000|2024-09-04 13:05:00|6.5|4.75|6.48|4.73|6.5|4.75|6.48|4.73|0
1725455400000|2024-09-04 13:10:00|6.49|4.74|6.5|4.75|6.5|4.75|6.48|4.73|0
1725455700000|2024-09-04 13:15:00|6.49|4.74|6.5|4.75|6.5|4.75|6.49|4.74|0
1725456000000|2024-09-04 13:20:00|6.51|4.76|6.5|4.75|6.51|4.76|6.49|4.74|0
1725456300000|2024-09-04 13:25:00|6.51|4.76|6.51|4.76|6.51|4.76|6.49|4.74|0
1725456600000|2024-09-04 13:30:00|6.5|4.75|6.4|4.65|6.51|4.76|6.4|4.65|0
1725456900000|2024-09-04 13:35:00|6.41|4.66|6.1|4.35|6.48|4.73|6.01|4.26|0
1725457200000|2024-09-04 13:40:00|6.11|4.36|6.08|4.33|6.11|4.36|6.01|4.26|0
1725457500000|2024-09-04 13:45:00|6.07|4.32|6.03|4.28|6.1|4.35|6.02|4.27|0
1725457800000|2024-09-04 13:50:00|6.04|4.29|6.01|4.26|6.06|4.31|6.01|4.26|0
1725458100000|2024-09-04 13:55:00|6.02|4.27|5.96|4.21|6.16|4.41|5.95|4.2|0
1725458400000|2024-09-04 14:00:00|6.01|4.26|6.02|4.27|6.15|4.4|5.97|4.22|0
1725458700000|2024-09-04 14:05:00|6.03|4.28|5.95|4.2|6.08|4.33|5.94|4.19|0
1725459000000|2024-09-04 14:10:00|5.96|4.21|6|4.25|6.03|4.28|5.93|4.18|0
1725459300000|2024-09-04 14:15:00|5.99|4.24|5.81|4.06|5.99|4.24|5.75|4|0
1725459600000|2024-09-04 14:20:00|5.82|4.07|5.78|4.03|5.84|4.09|5.77|4.02|0
1725459900000|2024-09-04 14:25:00|5.79|4.04|5.8|4.05|5.86|4.11|5.72|3.97|0
1725460200000|2024-09-04 14:30:00|5.79|4.04|5.76|4.01|5.82|4.07|5.75|4|0
1725460500000|2024-09-04 14:35:00|5.87|4.12|5.73|3.98|5.87|4.12|5.71|3.96|0
1725460800000|2024-09-04 14:40:00|5.74|3.99|5.7|3.95|5.76|4.01|5.7|3.95|0
1725461100000|2024-09-04 14:45:00|5.71|3.96|5.74|3.99|5.77|4.02|5.7|3.95|0
1725461400000|2024-09-04 14:50:00|5.73|3.98|5.56|3.81|5.74|3.99|5.56|3.81|0
1725461700000|2024-09-04 14:55:00|5.55|3.8|5.51|3.76|5.55|3.8|5.51|3.76|0
1725462000000|2024-09-04 15:00:00|5.5|3.75|5.48|3.73|5.52|3.77|5.48|3.73|0
1725462300000|2024-09-04 15:05:00|5.49|3.74|5.55|3.8|5.55|3.8|5.48|3.73|0
1725462600000|2024-09-04 15:10:00|5.54|3.79|5.57|3.82|5.58|3.83|5.53|3.78|0
1725462900000|2024-09-04 15:15:00|5.58|3.83|5.56|3.81|5.59|3.84|5.55|3.8|0
1725463200000|2024-09-04 15:20:00|5.55|3.8|5.59|3.84|5.61|3.86|5.55|3.8|0
1725463500000|2024-09-04 15:25:00|5.6|3.85|5.64|3.89|5.65|3.9|5.58|3.83|0
1725463800000|2024-09-04 15:30:00|5.65|3.9|5.71|3.96|5.74|3.99|5.65|3.9|0
1725464100000|2024-09-04 15:35:00|5.72|3.97|5.73|3.98|5.74|3.99|5.7|3.95|0
1725464400000|2024-09-04 15:40:00|5.74|3.99|5.68|3.93|5.75|4|5.66|3.91|0
1725464700000|2024-09-04 15:45:00|5.67|3.92|5.69|3.94|5.74|3.99|5.66|3.91|0
1725465000000|2024-09-04 15:50:00|5.68|3.93|5.66|3.91|5.7|3.95|5.65|3.9|0
1725465300000|2024-09-04 15:55:00|5.67|3.92|5.7|3.95|5.73|3.98|5.67|3.92|0
1725465600000|2024-09-04 16:00:00|5.69|3.94|5.74|3.99|5.74|3.99|5.69|3.94|0
1725465900000|2024-09-04 16:05:00|5.73|3.98|5.71|3.96|5.75|4|5.71|3.96|0
1725466200000|2024-09-04 16:10:00|5.7|3.95|5.75|4|5.75|4|5.68|3.93|0
1725466500000|2024-09-04 16:15:00|5.74|3.99|5.71|3.96|5.74|3.99|5.69|3.94|0
1725466800000|2024-09-04 16:20:00|5.72|3.97|5.7|3.95|5.75|4|5.68|3.93|0
1725467100000|2024-09-04 16:25:00|5.69|3.94|5.7|3.95|5.72|3.97|5.68|3.93|0
1725467400000|2024-09-04 16:30:00|5.71|3.96|5.64|3.89|5.71|3.96|5.64|3.89|0
1725467700000|2024-09-04 16:35:00|5.63|3.88|5.65|3.9|5.65|3.9|5.63|3.88|0
1725468000000|2024-09-04 16:40:00|5.66|3.91|5.72|3.97|5.86|4.11|5.03|3.28|0
1725468300000|2024-09-04 16:45:00|5.71|3.96|5.71|3.96|5.75|4|5.7|3.95|0
1725468600000|2024-09-04 16:50:00|5.72|3.97|5.68|3.93|5.72|3.97|5.67|3.92|0
1725468900000|2024-09-04 16:55:00|5.69|3.94|5.74|3.99|5.74|3.99|5.68|3.93|0
1725469200000|2024-09-04 17:00:00|5.75|4|5.79|4.04|5.8|4.05|5.74|3.99|0
1725469500000|2024-09-04 17:05:00|5.8|4.05|5.76|4.01|5.8|4.05|5.76|4.01|0
1725469800000|2024-09-04 17:10:00|5.77|4.02|5.67|3.92|5.79|4.04|5.67|3.92|0
1725470100000|2024-09-04 17:15:00|5.73|3.98|5.8|4.05|5.81|4.06|5.38|3.63|0
1725470400000|2024-09-04 17:20:00|5.79|4.04|5.81|4.06|5.82|4.07|5.77|4.02|0
1725470700000|2024-09-04 17:25:00|5.82|4.07|5.86|4.11|5.88|4.13|5.81|4.06|0
1725471000000|2024-09-04 17:30:00|5.87|4.12|5.9|4.15|5.91|4.16|5.86|4.11|0
1725471300000|2024-09-04 17:35:00|5.91|4.16|5.9|4.15|5.91|4.16|5.88|4.13|0
1725471600000|2024-09-04 17:40:00|5.89|4.14|6.02|4.27|6.02|4.27|5.88|4.13|0
1725471900000|2024-09-04 17:45:00|6.01|4.26|6|4.25|6.01|4.26|5.96|4.21|0
1725472200000|2024-09-04 17:50:00|5.99|4.24|6.01|4.26|6.03|4.28|5.99|4.24|0
1725472500000|2024-09-04 17:55:00|6.02|4.27|6.01|4.26|6.02|4.27|6|4.25|0
1725472800000|2024-09-04 18:00:00|6.02|4.27|6.03|4.28|6.03|4.28|6|4.25|0
1725473100000|2024-09-04 18:05:00|6.04|4.29|6.02|4.27|6.04|4.29|6|4.25|0
1725473400000|2024-09-04 18:10:00|6.01|4.26|5.99|4.24|6.02|4.27|5.98|4.23|0
1725473700000|2024-09-04 18:15:00|5.98|4.23|6.02|4.27|6.02|4.27|5.97|4.22|0
1725474000000|2024-09-04 18:20:00|6.03|4.28|5.88|4.13|6.03|4.28|5.87|4.12|0
1725474300000|2024-09-04 18:25:00|5.87|4.12|5.86|4.11|5.88|4.13|5.85|4.1|0
1725474600000|2024-09-04 18:30:00|5.87|4.12|5.89|4.14|5.89|4.14|5.83|4.08|0
1725474900000|2024-09-04 18:35:00|5.9|4.15|5.93|4.18|5.93|4.18|5.88|4.13|0
1725475200000|2024-09-04 18:40:00|5.92|4.17|6.12|4.37|6.13|4.38|5.92|4.17|0
1725475500000|2024-09-04 18:45:00|6.13|4.38|6.11|4.36|6.13|4.38|6.09|4.34|0
1725475800000|2024-09-04 18:50:00|6.12|4.37|6.15|4.4|6.18|4.43|6.11|4.36|0
1725476100000|2024-09-04 18:55:00|6.16|4.41|6.18|4.43|6.19|4.44|6.13|4.38|0
1725476400000|2024-09-04 19:00:00|6.19|4.44|6.21|4.46|6.21|4.46|6.17|4.42|0
1725476700000|2024-09-04 19:05:00|6.2|4.45|6.22|4.47|6.23|4.48|6.19|4.44|0
1725477000000|2024-09-04 19:10:00|6.1|4.35|6.23|4.48|6.24|4.49|6.1|4.35|0
1725477300000|2024-09-04 19:15:00|6.22|4.47|6.22|4.47|6.23|4.48|6.19|4.44|0
1725477600000|2024-09-04 19:20:00|6.21|4.46|6.15|4.4|6.21|4.46|6.15|4.4|0
1725477900000|2024-09-04 19:25:00|6.16|4.41|6.06|4.31|6.28|4.53|6.05|4.3|0
1725478200000|2024-09-04 19:30:00|6.07|4.32|6.09|4.34|6.11|4.36|6.06|4.31|0
1725478500000|2024-09-04 19:35:00|6.08|4.33|6.07|4.32|6.11|4.36|6.06|4.31|0
1725478800000|2024-09-04 19:40:00|6.06|4.31|6.03|4.28|6.07|4.32|6.02|4.27|0
1725479100000|2024-09-04 19:45:00|6.04|4.29|6.02|4.27|6.06|4.31|6.01|4.26|0
1725479400000|2024-09-04 19:50:00|6.01|4.26|6.03|4.28|6.06|4.31|5.96|4.21|0
1725479700000|2024-09-04 19:55:00|6.04|4.29|6.04|4.29|6.05|4.3|5.98|4.23|0
1725480000000|2024-09-04 20:00:00|6.05|4.3|6.06|4.31|6.08|4.33|6.05|4.3|0
1725480300000|2024-09-04 20:05:00|6.05|4.3|6.08|4.33|6.08|4.33|6.05|4.3|0
1725480600000|2024-09-04 20:10:00|6.07|4.32|6.1|4.35|6.1|4.35|6.07|4.32|0
1725480900000|2024-09-04 20:15:00|6.23|4.23|6.27|4.27|6.27|4.27|6.17|4.17|0
1725481200000|2024-09-04 20:20:00|6.28|4.28|6.26|4.26|6.28|4.28|6.26|4.26|0
1725481500000|2024-09-04 20:25:00|6.25|4.25|6.23|4.23|6.26|4.26|6.23|4.23|0
1725481800000|2024-09-04 20:30:00|6.24|4.24|6.22|4.22|6.24|4.24|6.21|4.21|0
1725482100000|2024-09-04 20:35:00|6.23|4.23|6.23|4.23|6.24|4.24|6.22|4.22|0
1725482400000|2024-09-04 20:40:00|6.22|4.22|6.22|4.22|6.23|4.23|6.22|4.22|0
1725482700000|2024-09-04 20:45:00|6.23|4.23|6.22|4.22|6.23|4.23|6.22|4.22|0
1725483000000|2024-09-04 20:50:00|6.23|4.23|6.22|4.22|6.23|4.23|6.22|4.22|0
1725483300000|2024-09-04 20:55:00|6.21|4.21|6.22|4.22|6.22|4.22|6.21|4.21|0
1725484200000|2024-09-04 21:10:00|6.21|4.21|6.21|4.21|6.21|4.21|6.21|4.21|0
1725484500000|2024-09-04 21:15:00|6.22|4.22|6.21|4.21|6.22|4.22|6.21|4.21|0
1725484800000|2024-09-04 21:20:00|6.22|4.22|6.21|4.21|6.22|4.22|6.21|4.21|0
1725485100000|2024-09-04 21:25:00|6.22|4.22|6.21|4.21|6.22|4.22|6.21|4.21|0
1725485400000|2024-09-04 21:30:00|6.22|4.22|6.21|4.21|6.22|4.22|6.21|4.21|0
1725487200000|2024-09-04 22:00:00|6.2|4.2|6.18|4.18|6.2|4.2|6.18|4.18|0
1725487800000|2024-09-04 22:10:00|6.19|4.19|6.18|4.18|6.19|4.19|6.17|4.17|0
1725488100000|2024-09-04 22:15:00|6.19|4.19|6.2|4.2|6.2|4.2|6.19|4.19|0
1725488400000|2024-09-04 22:20:00|6.19|4.19|6.19|4.19|6.2|4.2|6.19|4.19|0
1725489000000|2024-09-04 22:30:00|6.18|4.18|6.17|4.17|6.19|4.19|6.17|4.17|0
1725489300000|2024-09-04 22:35:00|6.16|4.16|6.18|4.18|6.18|4.18|6.16|4.16|0
1725489600000|2024-09-04 22:40:00|6.17|4.17|6.18|4.18|6.19|4.19|6.17|4.17|0
1725489900000|2024-09-04 22:45:00|6.17|4.17|6.18|4.18|6.18|4.18|6.17|4.17|0
1725490200000|2024-09-04 22:50:00|6.17|4.17|6.17|4.17|6.18|4.18|6.17|4.17|0
1725490500000|2024-09-04 22:55:00|6.18|4.18|6.18|4.18|6.18|4.18|6.17|4.17|0
1725490800000|2024-09-04 23:00:00|6.17|4.17|6.19|4.19|6.19|4.19|6.17|4.17|0
1725491100000|2024-09-04 23:05:00|6.18|4.18|6.2|4.2|6.2|4.2|6.18|4.18|0
1725491400000|2024-09-04 23:10:00|6.19|4.19|6.2|4.2|6.21|4.21|6.19|4.19|0
1725491700000|2024-09-04 23:15:00|6.21|4.21|6.21|4.21|6.22|4.22|6.2|4.2|0
1725492000000|2024-09-04 23:20:00|6.22|4.22|6.23|4.23|6.23|4.23|6.21|4.21|0
1725492300000|2024-09-04 23:25:00|6.24|4.24|6.21|4.21|6.24|4.24|6.21|4.21|0
1725492600000|2024-09-04 23:30:00|6.22|4.22|6.22|4.22|6.22|4.22|6.21|4.21|0
1725492900000|2024-09-04 23:35:00|6.23|4.23|6.25|4.25|6.26|4.26|6.22|4.22|0
1725493200000|2024-09-04 23:40:00|6.24|4.24|6.27|4.27|6.29|4.29|6.24|4.24|0
1725493500000|2024-09-04 23:45:00|6.26|4.26|6.27|4.27|6.27|4.27|6.25|4.25|0
1725493800000|2024-09-04 23:50:00|6.26|4.26|6.25|4.25|6.27|4.27|6.25|4.25|0
1725494100000|2024-09-04 23:55:00|6.24|4.24|6.23|4.23|6.25|4.25|6.22|4.22|0
1725494400000|2024-09-05 00:00:00|6.22|4.22|6.21|4.21|6.22|4.22|6.21|4.21|0
1725494700000|2024-09-05 00:05:00|6.22|4.22|6.19|4.19|6.22|4.22|6.19|4.19|0
1725495000000|2024-09-05 00:10:00|6.18|4.18|6.17|4.17|6.18|4.18|6.17|4.17|0
1725495300000|2024-09-05 00:15:00|6.05|4.3|6.03|4.28|6.05|4.3|6.02|4.27|0
1725495600000|2024-09-05 00:20:00|6.02|4.27|6.03|4.28|6.03|4.28|6.01|4.26|0
1725495900000|2024-09-05 00:25:00|6.02|4.27|6.02|4.27|6.02|4.27|6.01|4.26|0
1725496200000|2024-09-05 00:30:00|6.01|4.26|6.02|4.27|6.02|4.27|6.01|4.26|0
1725496500000|2024-09-05 00:35:00|6.03|4.28|6.01|4.26|6.03|4.28|6.01|4.26|0
1725496800000|2024-09-05 00:40:00|6.02|4.27|6.02|4.27|6.03|4.28|6.01|4.26|0
1725497100000|2024-09-05 00:45:00|6.01|4.26|5.99|4.24|6.01|4.26|5.99|4.24|0
1725497400000|2024-09-05 00:50:00|5.98|4.23|5.99|4.24|6.01|4.26|5.98|4.23|0
1725497700000|2024-09-05 00:55:00|6|4.25|6|4.25|6.01|4.26|6|4.25|0
1725498000000|2024-09-05 01:00:00|5.99|4.24|6|4.25|6|4.25|5.99|4.24|0
1725498300000|2024-09-05 01:05:00|6.01|4.26|6|4.25|6.01|4.26|6|4.25|0
1725498600000|2024-09-05 01:10:00|6.01|4.26|6.02|4.27|6.02|4.27|6.01|4.26|0
1725498900000|2024-09-05 01:15:00|6.01|4.26|6.01|4.26|6.02|4.27|6.01|4.26|0
1725499200000|2024-09-05 01:20:00|6.02|4.27|6|4.25|6.03|4.28|6|4.25|0
1725499500000|2024-09-05 01:25:00|5.99|4.24|6|4.25|6.01|4.26|5.99|4.24|0
1725499800000|2024-09-05 01:30:00|5.99|4.24|5.98|4.23|6|4.25|5.98|4.23|0
1725500100000|2024-09-05 01:35:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1725500400000|2024-09-05 01:40:00|5.97|4.22|5.98|4.23|5.98|4.23|5.97|4.22|0
1725500700000|2024-09-05 01:45:00|5.97|4.22|5.99|4.24|5.99|4.24|5.97|4.22|0
1725501000000|2024-09-05 01:50:00|6|4.25|6|4.25|6.01|4.26|5.99|4.24|0
1725501300000|2024-09-05 01:55:00|5.99|4.24|6|4.25|6|4.25|5.99|4.24|0
1725501600000|2024-09-05 02:00:00|5.99|4.24|6|4.25|6|4.25|5.99|4.24|0
1725501900000|2024-09-05 02:05:00|6.01|4.26|6.03|4.28|6.03|4.28|6|4.25|0
1725502200000|2024-09-05 02:10:00|6.02|4.27|6.03|4.28|6.04|4.29|6.02|4.27|0
1725502500000|2024-09-05 02:15:00|6.04|4.29|6.03|4.28|6.04|4.29|6.03|4.28|0
1725502800000|2024-09-05 02:20:00|6.02|4.27|6.01|4.26|6.02|4.27|6.01|4.26|0
1725503100000|2024-09-05 02:25:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1725503400000|2024-09-05 02:30:00|6|4.25|6|4.25|6|4.25|5.99|4.24|0
1725503700000|2024-09-05 02:35:00|6.01|4.26|6.01|4.26|6.01|4.26|6|4.25|0
1725504000000|2024-09-05 02:40:00|6.02|4.27|6|4.25|6.02|4.27|6|4.25|0
1725504300000|2024-09-05 02:45:00|6.01|4.26|6|4.25|6.01|4.26|6|4.25|0
1725504600000|2024-09-05 02:50:00|5.99|4.24|5.99|4.24|6|4.25|5.99|4.24|0
1725504900000|2024-09-05 02:55:00|6|4.25|6.01|4.26|6.01|4.26|6|4.25|0
1725505200000|2024-09-05 03:00:00|6|4.25|6|4.25|6.02|4.27|6|4.25|0
1725505500000|2024-09-05 03:05:00|6.01|4.26|6.06|4.31|6.08|4.33|6.01|4.26|0
1725505800000|2024-09-05 03:10:00|6.09|4.34|6.11|4.36|6.12|4.37|6.09|4.34|0
1725506100000|2024-09-05 03:15:00|6.1|4.35|6.09|4.34|6.12|4.37|6.09|4.34|0
1725506400000|2024-09-05 03:20:00|6.1|4.35|6.08|4.33|6.1|4.35|6.08|4.33|0
1725506700000|2024-09-05 03:25:00|6.09|4.34|6.09|4.34|6.1|4.35|6.08|4.33|0
1725507000000|2024-09-05 03:30:00|6.1|4.35|6.11|4.36|6.11|4.36|6.09|4.34|0
1725507300000|2024-09-05 03:35:00|6.1|4.35|6.12|4.37|6.12|4.37|6.1|4.35|0
1725507600000|2024-09-05 03:40:00|6.11|4.36|6.09|4.34|6.12|4.37|6.09|4.34|0
1725507900000|2024-09-05 03:45:00|6.1|4.35|6.12|4.37|6.13|4.38|6.09|4.34|0
1725508200000|2024-09-05 03:50:00|6.11|4.36|6.12|4.37|6.12|4.37|6.11|4.36|0
1725508500000|2024-09-05 03:55:00|6.11|4.36|6.12|4.37|6.12|4.37|6.11|4.36|0
1725508800000|2024-09-05 04:00:00|6.11|4.36|6.11|4.36|6.12|4.37|6.11|4.36|0
1725509100000|2024-09-05 04:05:00|6.12|4.37|6.1|4.35|6.12|4.37|6.1|4.35|0
1725509400000|2024-09-05 04:10:00|6.11|4.36|6.09|4.34|6.11|4.36|6.09|4.34|0
1725509700000|2024-09-05 04:15:00|6.1|4.35|6.1|4.35|6.1|4.35|6.1|4.35|0
1725510000000|2024-09-05 04:20:00|6.11|4.36|6.1|4.35|6.11|4.36|6.1|4.35|0
1725510300000|2024-09-05 04:25:00|6.11|4.36|6.1|4.35|6.11|4.36|6.1|4.35|0
1725510600000|2024-09-05 04:30:00|6.11|4.36|6.11|4.36|6.11|4.36|6.1|4.35|0
1725510900000|2024-09-05 04:35:00|6.1|4.35|6.11|4.36|6.11|4.36|6.1|4.35|0
1725511200000|2024-09-05 04:40:00|6.12|4.37|6.11|4.36|6.12|4.37|6.11|4.36|0
1725511500000|2024-09-05 04:45:00|6.1|4.35|6.1|4.35|6.11|4.36|6.1|4.35|0
1725511800000|2024-09-05 04:50:00|6.09|4.34|6.1|4.35|6.11|4.36|6.09|4.34|0
1725512100000|2024-09-05 04:55:00|6.11|4.36|6.1|4.35|6.11|4.36|6.09|4.34|0
1725512400000|2024-09-05 05:00:00|6.09|4.34|6.11|4.36|6.11|4.36|6.09|4.34|0
1725512700000|2024-09-05 05:05:00|6.12|4.37|6.13|4.38|6.13|4.38|6.11|4.36|0
1725513000000|2024-09-05 05:10:00|6.12|4.37|6.1|4.35|6.13|4.38|6.1|4.35|0
1725513300000|2024-09-05 05:15:00|6.09|4.34|6.09|4.34|6.09|4.34|6.07|4.32|0
1725513600000|2024-09-05 05:20:00|6.08|4.33|6.09|4.34|6.09|4.34|6.08|4.33|0
1725513900000|2024-09-05 05:25:00|6.08|4.33|6.08|4.33|6.09|4.34|6.07|4.32|0
1725514200000|2024-09-05 05:30:00|6.07|4.32|6.06|4.31|6.08|4.33|6.06|4.31|0
1725514500000|2024-09-05 05:35:00|6.05|4.3|6.05|4.3|6.06|4.31|6.04|4.29|0
1725514800000|2024-09-05 05:40:00|6.06|4.31|6.05|4.3|6.06|4.31|6.05|4.3|0
1725515100000|2024-09-05 05:45:00|6.04|4.29|6.05|4.3|6.07|4.32|6.04|4.29|0
1725515400000|2024-09-05 05:50:00|6.06|4.31|6.06|4.31|6.07|4.32|6.06|4.31|0
1725515700000|2024-09-05 05:55:00|6.05|4.3|6.06|4.31|6.06|4.31|6.05|4.3|0
1725516000000|2024-09-05 06:00:00|6.05|4.3|6.06|4.31|6.07|4.32|6.05|4.3|0
1725516300000|2024-09-05 06:05:00|6.05|4.3|6.04|4.29|6.06|4.31|6.04|4.29|0
1725516600000|2024-09-05 06:10:00|6.05|4.3|6.06|4.31|6.06|4.31|6.05|4.3|0
1725516900000|2024-09-05 06:15:00|6.07|4.32|6.08|4.33|6.09|4.34|6.06|4.31|0
1725517200000|2024-09-05 06:20:00|6.07|4.32|6.09|4.34|6.11|4.36|6.07|4.32|0
1725517500000|2024-09-05 06:25:00|6.1|4.35|6.09|4.34|6.1|4.35|6.08|4.33|0
1725517800000|2024-09-05 06:30:00|6.08|4.33|6.09|4.34|6.09|4.34|6.08|4.33|0
1725518100000|2024-09-05 06:35:00|6.1|4.35|6.09|4.34|6.1|4.35|6.08|4.33|0
1725518400000|2024-09-05 06:40:00|6.08|4.33|6.1|4.35|6.1|4.35|6.08|4.33|0
1725518700000|2024-09-05 06:45:00|6.09|4.34|6.1|4.35|6.11|4.36|6.09|4.34|0
1725519000000|2024-09-05 06:50:00|6.11|4.36|6.11|4.36|6.11|4.36|6.1|4.35|0
1725519300000|2024-09-05 06:55:00|6.12|4.37|6.11|4.36|6.12|4.37|6.11|4.36|0
1725519600000|2024-09-05 07:00:00|6.12|4.37|6.09|4.34|6.13|4.38|6.07|4.32|0
1725519900000|2024-09-05 07:05:00|6.1|4.35|6.04|4.29|6.1|4.35|6.04|4.29|0
1725520200000|2024-09-05 07:10:00|6.03|4.28|6.05|4.3|6.18|4.43|5.99|4.24|0
1725520500000|2024-09-05 07:15:00|6.04|4.29|5.89|4.14|6.04|4.29|5.87|4.12|0
1725520800000|2024-09-05 07:20:00|5.88|4.13|5.9|4.15|5.9|4.15|5.87|4.12|0
1725521100000|2024-09-05 07:25:00|5.91|4.16|5.89|4.14|5.91|4.16|5.87|4.12|0
1725521400000|2024-09-05 07:30:00|5.88|4.13|5.85|4.1|5.88|4.13|5.84|4.09|0
1725521700000|2024-09-05 07:35:00|5.86|4.11|5.84|4.09|5.86|4.11|5.84|4.09|0
1725522000000|2024-09-05 07:40:00|5.83|4.08|5.84|4.09|5.85|4.1|5.83|4.08|0
1725522300000|2024-09-05 07:45:00|5.85|4.1|5.83|4.08|5.85|4.1|5.83|4.08|0
1725522600000|2024-09-05 07:50:00|5.84|4.09|5.83|4.08|5.85|4.1|5.83|4.08|0
1725522900000|2024-09-05 07:55:00|5.84|4.09|5.83|4.08|5.84|4.09|5.83|4.08|0
1725523200000|2024-09-05 08:00:00|5.84|4.09|5.84|4.09|5.85|4.1|5.83|4.08|0
1725523500000|2024-09-05 08:05:00|5.85|4.1|5.85|4.1|5.86|4.11|5.84|4.09|0
1725523800000|2024-09-05 08:10:00|5.86|4.11|5.85|4.1|5.86|4.11|5.84|4.09|0
1725524100000|2024-09-05 08:15:00|5.84|4.09|5.85|4.1|5.87|4.12|5.84|4.09|0
1725524400000|2024-09-05 08:20:00|5.86|4.11|5.85|4.1|5.87|4.12|5.85|4.1|0
1725524700000|2024-09-05 08:25:00|5.84|4.09|5.84|4.09|5.85|4.1|5.84|4.09|0
1725525000000|2024-09-05 08:30:00|5.78|4.03|5.8|4.05|5.81|4.06|5.78|4.03|0
1725525300000|2024-09-05 08:35:00|5.79|4.04|5.8|4.05|5.8|4.05|5.79|4.04|0
1725525600000|2024-09-05 08:40:00|5.79|4.04|5.79|4.04|5.79|4.04|5.78|4.03|0
1725525900000|2024-09-05 08:45:00|5.78|4.03|5.78|4.03|5.79|4.04|5.78|4.03|0
1725526200000|2024-09-05 08:50:00|5.79|4.04|5.77|4.02|5.79|4.04|5.77|4.02|0
1725526500000|2024-09-05 08:55:00|5.78|4.03|5.79|4.04|5.79|4.04|5.77|4.02|0
1725526800000|2024-09-05 09:00:00|5.8|4.05|5.8|4.05|5.81|4.06|5.79|4.04|0
1725527100000|2024-09-05 09:05:00|5.81|4.06|5.82|4.07|5.82|4.07|5.8|4.05|0
1725527400000|2024-09-05 09:10:00|5.83|4.08|5.83|4.08|5.83|4.08|5.82|4.07|0
1725527700000|2024-09-05 09:15:00|5.82|4.07|5.83|4.08|5.84|4.09|5.82|4.07|0
1725528000000|2024-09-05 09:20:00|5.82|4.07|5.86|4.11|5.87|4.12|5.82|4.07|0
1725528300000|2024-09-05 09:25:00|5.87|4.12|5.87|4.12|5.88|4.13|5.85|4.1|0
1725528600000|2024-09-05 09:30:00|5.86|4.11|5.86|4.11|5.87|4.12|5.84|4.09|0
1725528900000|2024-09-05 09:35:00|5.87|4.12|5.85|4.1|5.87|4.12|5.85|4.1|0
1725529200000|2024-09-05 09:40:00|5.84|4.09|5.82|4.07|5.85|4.1|5.82|4.07|0
1725529500000|2024-09-05 09:45:00|5.83|4.08|5.82|4.07|5.83|4.08|5.81|4.06|0
1725529800000|2024-09-05 09:50:00|5.81|4.06|5.84|4.09|5.84|4.09|5.81|4.06|0
1725530100000|2024-09-05 09:55:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1725530400000|2024-09-05 10:00:00|5.84|4.09|5.83|4.08|5.85|4.1|5.83|4.08|0
1725530700000|2024-09-05 10:05:00|5.82|4.07|5.82|4.07|5.84|4.09|5.81|4.06|0
1725531000000|2024-09-05 10:10:00|5.81|4.06|5.82|4.07|5.82|4.07|5.81|4.06|0
1725531300000|2024-09-05 10:15:00|5.81|4.06|5.82|4.07|5.83|4.08|5.81|4.06|0
1725531600000|2024-09-05 10:20:00|5.81|4.06|5.82|4.07|5.83|4.08|5.81|4.06|0
1725531900000|2024-09-05 10:25:00|5.83|4.08|5.82|4.07|5.83|4.08|5.81|4.06|0
1725532200000|2024-09-05 10:30:00|5.83|4.08|5.81|4.06|5.83|4.08|5.81|4.06|0
1725532500000|2024-09-05 10:35:00|5.82|4.07|5.8|4.05|5.82|4.07|5.8|4.05|0
1725532800000|2024-09-05 10:40:00|5.81|4.06|5.81|4.06|5.81|4.06|5.79|4.04|0
1725533100000|2024-09-05 10:45:00|5.8|4.05|5.82|4.07|5.82|4.07|5.79|4.04|0
1725533400000|2024-09-05 10:50:00|5.81|4.06|5.81|4.06|5.82|4.07|5.81|4.06|0
1725533700000|2024-09-05 10:55:00|5.8|4.05|5.79|4.04|5.8|4.05|5.79|4.04|0
1725534000000|2024-09-05 11:00:00|5.8|4.05|5.78|4.03|5.8|4.05|5.78|4.03|0
1725534300000|2024-09-05 11:05:00|5.79|4.04|5.79|4.04|5.8|4.05|5.78|4.03|0
1725534600000|2024-09-05 11:10:00|5.8|4.05|5.81|4.06|5.83|4.08|5.8|4.05|0
1725534900000|2024-09-05 11:15:00|5.8|4.05|5.83|4.08|5.83|4.08|5.8|4.05|0
1725535200000|2024-09-05 11:20:00|5.82|4.07|5.8|4.05|5.82|4.07|5.8|4.05|0
1725535500000|2024-09-05 11:25:00|5.81|4.06|5.77|4.02|5.82|4.07|5.77|4.02|0
1725535800000|2024-09-05 11:30:00|5.78|4.03|5.77|4.02|5.78|4.03|5.76|4.01|0
1725536100000|2024-09-05 11:35:00|5.78|4.03|5.79|4.04|5.79|4.04|5.77|4.02|0
1725536400000|2024-09-05 11:40:00|5.8|4.05|5.8|4.05|5.81|4.06|5.8|4.05|0
1725536700000|2024-09-05 11:45:00|5.79|4.04|5.84|4.09|5.84|4.09|5.79|4.04|0
1725537000000|2024-09-05 11:50:00|5.85|4.1|5.81|4.06|5.85|4.1|5.72|3.97|0
1725537300000|2024-09-05 11:55:00|5.8|4.05|5.82|4.07|5.83|4.08|5.8|4.05|0
1725537600000|2024-09-05 12:00:00|5.81|4.06|5.83|4.08|5.84|4.09|5.8|4.05|0
1725537900000|2024-09-05 12:05:00|5.84|4.09|5.84|4.09|5.86|4.11|5.84|4.09|0
1725538200000|2024-09-05 12:10:00|5.83|4.08|5.82|4.07|5.85|4.1|5.82|4.07|0
1725538500000|2024-09-05 12:15:00|5.83|4.08|5.9|4.15|5.9|4.15|5.8|4.05|0
1725538800000|2024-09-05 12:20:00|5.89|4.14|5.93|4.18|5.93|4.18|5.85|4.1|0
1725539100000|2024-09-05 12:25:00|5.92|4.17|5.9|4.15|5.94|4.19|5.89|4.14|0
1725539400000|2024-09-05 12:30:00|5.88|4.13|5.85|4.1|5.97|4.22|5.77|4.02|0
1725539700000|2024-09-05 12:35:00|5.86|4.11|5.91|4.16|5.92|4.17|5.86|4.11|0
1725540000000|2024-09-05 12:40:00|5.9|4.15|5.88|4.13|5.93|4.18|5.88|4.13|0
1725540300000|2024-09-05 12:45:00|5.89|4.14|5.86|4.11|5.9|4.15|5.86|4.11|0
1725540600000|2024-09-05 12:50:00|5.87|4.12|5.89|4.14|5.91|4.16|5.86|4.11|0
1725540900000|2024-09-05 12:55:00|5.88|4.13|5.87|4.12|5.89|4.14|5.85|4.1|0
1725541200000|2024-09-05 13:00:00|5.88|4.13|5.85|4.1|5.88|4.13|5.84|4.09|0
1725541500000|2024-09-05 13:05:00|5.86|4.11|5.83|4.08|5.88|4.13|5.83|4.08|0
1725541800000|2024-09-05 13:10:00|5.84|4.09|5.82|4.07|5.84|4.09|5.82|4.07|0
1725542100000|2024-09-05 13:15:00|5.83|4.08|5.82|4.07|5.83|4.08|5.81|4.06|0
1725542400000|2024-09-05 13:20:00|5.81|4.06|5.83|4.08|5.83|4.08|5.81|4.06|0
1725542700000|2024-09-05 13:25:00|5.82|4.07|5.83|4.08|5.83|4.08|5.81|4.06|0
1725543000000|2024-09-05 13:30:00|5.82|4.07|5.83|4.08|5.83|4.08|5.78|4.03|0
1725543300000|2024-09-05 13:35:00|5.84|4.09|5.78|4.03|5.84|4.09|5.73|3.98|0
1725543600000|2024-09-05 13:40:00|5.77|4.02|5.77|4.02|5.78|4.03|5.76|4.01|0
1725543900000|2024-09-05 13:45:00|5.76|4.01|5.8|4.05|5.82|4.07|5.72|3.97|0
1725544200000|2024-09-05 13:50:00|5.79|4.04|5.78|4.03|5.86|4.11|5.78|4.03|0
1725544500000|2024-09-05 13:55:00|5.77|4.02|5.78|4.03|5.79|4.04|5.76|4.01|0
1725544800000|2024-09-05 14:00:00|5.77|4.02|5.7|3.95|5.9|4.15|5.66|3.91|0
1725545100000|2024-09-05 14:05:00|5.71|3.96|5.71|3.96|5.72|3.97|5.66|3.91|0
1725545400000|2024-09-05 14:10:00|5.72|3.97|5.7|3.95|5.8|4.05|5.61|3.86|0
1725545700000|2024-09-05 14:15:00|5.71|3.96|5.68|3.93|5.73|3.98|5.66|3.91|0
1725546000000|2024-09-05 14:20:00|5.67|3.92|5.59|3.84|5.67|3.92|5.58|3.83|0
1725546300000|2024-09-05 14:25:00|5.58|3.83|5.62|3.87|5.64|3.89|5.56|3.81|0
1725546600000|2024-09-05 14:30:00|5.61|3.86|5.51|3.76|5.79|4.04|5.51|3.76|0
1725546900000|2024-09-05 14:35:00|5.52|3.77|5.52|3.77|5.53|3.78|5.51|3.76|0
1725547200000|2024-09-05 14:40:00|5.54|3.79|5.49|3.74|5.56|3.81|5.44|3.69|0
1725547500000|2024-09-05 14:45:00|5.48|3.73|5.58|3.83|5.58|3.83|5.48|3.73|0
1725547800000|2024-09-05 14:50:00|5.59|3.84|5.58|3.83|5.61|3.86|5.58|3.83|0
1725548100000|2024-09-05 14:55:00|5.59|3.84|5.57|3.82|5.59|3.84|5.34|3.59|0
1725548400000|2024-09-05 15:00:00|5.56|3.81|5.68|3.93|5.71|3.96|5.46|3.71|0
1725548700000|2024-09-05 15:05:00|5.67|3.92|5.67|3.92|5.78|4.03|5.64|3.89|0
1725549000000|2024-09-05 15:10:00|5.66|3.91|5.76|4.01|5.77|4.02|5.66|3.91|0
1725549300000|2024-09-05 15:15:00|5.75|4|5.79|4.04|5.8|4.05|5.68|3.93|0
1725549600000|2024-09-05 15:20:00|5.78|4.03|5.83|4.08|5.85|4.1|5.77|4.02|0
1725549900000|2024-09-05 15:25:00|5.82|4.07|5.91|4.16|5.91|4.16|5.7|3.95|0
1725550200000|2024-09-05 15:30:00|5.9|4.15|5.98|4.23|5.98|4.23|5.89|4.14|0
1725550500000|2024-09-05 15:35:00|5.97|4.22|5.95|4.2|5.97|4.22|5.92|4.17|0
1725550800000|2024-09-05 15:40:00|5.96|4.21|5.97|4.22|5.98|4.23|5.94|4.19|0
1725551100000|2024-09-05 15:45:00|5.96|4.21|5.96|4.21|5.98|4.23|5.93|4.18|0
1725551400000|2024-09-05 15:50:00|5.97|4.22|5.98|4.23|5.99|4.24|5.94|4.19|0
1725551700000|2024-09-05 15:55:00|5.97|4.22|6|4.25|6.01|4.26|5.96|4.21|0
1725552000000|2024-09-05 16:00:00|6.01|4.26|5.96|4.21|6.01|4.26|5.93|4.18|0
1725552300000|2024-09-05 16:05:00|5.97|4.22|5.9|4.15|5.97|4.22|5.89|4.14|0
1725552600000|2024-09-05 16:10:00|5.91|4.16|5.95|4.2|5.98|4.23|5.91|4.16|0
1725552900000|2024-09-05 16:15:00|5.94|4.19|5.96|4.21|5.99|4.24|5.94|4.19|0
1725553200000|2024-09-05 16:20:00|5.95|4.2|5.9|4.15|5.96|4.21|5.9|4.15|0
1725553500000|2024-09-05 16:25:00|5.91|4.16|5.88|4.13|5.91|4.16|5.88|4.13|0
1725553800000|2024-09-05 16:30:00|5.89|4.14|5.89|4.14|5.9|4.15|5.88|4.13|0
1725554100000|2024-09-05 16:35:00|5.88|4.13|5.89|4.14|5.9|4.15|5.87|4.12|0
1725554400000|2024-09-05 16:40:00|5.88|4.13|5.86|4.11|5.88|4.13|5.85|4.1|0
1725554700000|2024-09-05 16:45:00|5.87|4.12|5.88|4.13|5.89|4.14|5.87|4.12|0
1725555000000|2024-09-05 16:50:00|5.89|4.14|5.89|4.14|5.89|4.14|5.87|4.12|0
1725555300000|2024-09-05 16:55:00|5.88|4.13|5.86|4.11|5.89|4.14|5.82|4.07|0
1725555600000|2024-09-05 17:00:00|5.87|4.12|5.87|4.12|5.88|4.13|5.84|4.09|0
1725555900000|2024-09-05 17:05:00|5.88|4.13|5.89|4.14|5.91|4.16|5.87|4.12|0
1725556200000|2024-09-05 17:10:00|5.88|4.13|5.88|4.13|5.89|4.14|5.86|4.11|0
1725556500000|2024-09-05 17:15:00|5.89|4.14|5.88|4.13|5.93|4.18|5.88|4.13|0
1725556800000|2024-09-05 17:20:00|5.89|4.14|5.88|4.13|5.9|4.15|5.88|4.13|0
1725557100000|2024-09-05 17:25:00|5.87|4.12|5.93|4.18|5.93|4.18|5.87|4.12|0
1725557400000|2024-09-05 17:30:00|5.94|4.19|5.89|4.14|5.94|4.19|5.89|4.14|0
1725557700000|2024-09-05 17:35:00|5.88|4.13|5.72|3.97|5.89|4.14|5.7|3.95|0
1725558000000|2024-09-05 17:40:00|5.73|3.98|5.65|3.9|5.73|3.98|5.64|3.89|0
1725558300000|2024-09-05 17:45:00|5.64|3.89|5.6|3.85|5.65|3.9|5.59|3.84|0
1725558600000|2024-09-05 17:50:00|5.61|3.86|5.56|3.81|5.63|3.88|5.56|3.81|0
1725558900000|2024-09-05 17:55:00|5.55|3.8|5.37|3.62|5.79|4.04|5.37|3.62|0
1725559200000|2024-09-05 18:00:00|5.36|3.61|5.38|3.63|5.4|3.65|5.35|3.6|0
1725559500000|2024-09-05 18:05:00|5.39|3.64|5.38|3.63|5.39|3.64|5.36|3.61|0
1725559800000|2024-09-05 18:10:00|5.37|3.62|5.4|3.65|5.4|3.65|5.36|3.61|0
1725560100000|2024-09-05 18:15:00|5.39|3.64|5.37|3.62|5.4|3.65|5.36|3.61|0
1725560400000|2024-09-05 18:20:00|5.38|3.63|5.39|3.64|5.4|3.65|5.36|3.61|0
1725560700000|2024-09-05 18:25:00|5.4|3.65|5.41|3.66|5.42|3.67|5.39|3.64|0
1725561000000|2024-09-05 18:30:00|5.42|3.67|5.39|3.64|5.42|3.67|5.38|3.63|0
1725561300000|2024-09-05 18:35:00|5.4|3.65|5.38|3.63|5.4|3.65|5.37|3.62|0
1725561600000|2024-09-05 18:40:00|5.39|3.64|5.39|3.64|5.4|3.65|5.37|3.62|0
1725561900000|2024-09-05 18:45:00|5.38|3.63|5.3|3.55|5.39|3.64|5.3|3.55|0
1725562200000|2024-09-05 18:50:00|5.29|3.54|5.3|3.55|5.31|3.56|5.27|3.52|0
1725562500000|2024-09-05 18:55:00|5.31|3.56|5.34|3.59|5.34|3.59|5.3|3.55|0
1725562800000|2024-09-05 19:00:00|5.35|3.6|5.35|3.6|5.37|3.62|5.34|3.59|0
1725563100000|2024-09-05 19:05:00|5.34|3.59|5.36|3.61|5.37|3.62|5.34|3.59|0
1725563400000|2024-09-05 19:10:00|5.37|3.62|5.39|3.64|5.39|3.64|5.36|3.61|0
1725563700000|2024-09-05 19:15:00|5.38|3.63|5.45|3.7|5.48|3.73|5.38|3.63|0
1725564000000|2024-09-05 19:20:00|5.44|3.69|5.43|3.68|5.46|3.71|5.43|3.68|0
1725564300000|2024-09-05 19:25:00|5.34|3.59|5.31|3.56|5.34|3.59|5.3|3.55|0
1725564600000|2024-09-05 19:30:00|5.3|3.55|5.24|3.49|5.31|3.56|5.24|3.49|0
1725564900000|2024-09-05 19:35:00|5.25|3.5|5.3|3.55|5.3|3.55|5.25|3.5|0
1725565200000|2024-09-05 19:40:00|5.31|3.56|5.36|3.61|5.37|3.62|5.31|3.56|0
1725565500000|2024-09-05 19:45:00|5.37|3.62|5.33|3.58|5.38|3.63|5.32|3.57|0
1725565800000|2024-09-05 19:50:00|5.34|3.59|5.22|3.47|5.39|3.64|5.16|3.41|0
1725566100000|2024-09-05 19:55:00|5.21|3.46|5.16|3.41|5.23|3.48|5.16|3.41|0
1725566400000|2024-09-05 20:00:00|5.17|3.42|5.11|3.36|5.17|3.42|5.11|3.36|0
1725566700000|2024-09-05 20:05:00|5.12|3.37|5.12|3.37|5.15|3.4|5.12|3.37|0
1725567000000|2024-09-05 20:10:00|5.13|3.38|5.14|3.39|5.14|3.39|5.12|3.37|0
1725567300000|2024-09-05 20:15:00|5.27|3.27|5.3|3.3|5.31|3.31|5.23|3.23|0
1725567600000|2024-09-05 20:20:00|5.29|3.29|5.31|3.31|5.31|3.31|5.28|3.28|0
1725567900000|2024-09-05 20:25:00|5.32|3.32|5.3|3.3|5.32|3.32|5.3|3.3|0
1725568200000|2024-09-05 20:30:00|5.31|3.31|5.31|3.31|5.31|3.31|5.3|3.3|0
1725568500000|2024-09-05 20:35:00|5.3|3.3|5.32|3.32|5.32|3.32|5.3|3.3|0
1725568800000|2024-09-05 20:40:00|5.31|3.31|5.3|3.3|5.32|3.32|5.3|3.3|0
1725569100000|2024-09-05 20:45:00|5.29|3.29|5.31|3.31|5.32|3.32|5.29|3.29|0
1725569400000|2024-09-05 20:50:00|5.32|3.32|5.31|3.31|5.32|3.32|5.31|3.31|0
1725569700000|2024-09-05 20:55:00|5.32|3.32|5.3|3.3|5.32|3.32|5.3|3.3|0
1725570000000|2024-09-05 21:00:00|5.31|3.31|5.31|3.31|5.31|3.31|5.31|3.31|0
1725570900000|2024-09-05 21:15:00|5.3|3.3|5.3|3.3|5.3|3.3|5.3|3.3|0
1725571200000|2024-09-05 21:20:00|5.31|3.31|5.3|3.3|5.31|3.31|5.3|3.3|0
1725571500000|2024-09-05 21:25:00|5.31|3.31|5.31|3.31|5.31|3.31|5.31|3.31|0
1725571800000|2024-09-05 21:30:00|5.3|3.3|5.3|3.3|5.31|3.31|5.3|3.3|0
1725573300000|2024-09-05 21:55:00|5.29|3.29|5.28|3.28|5.29|3.29|5.28|3.28|0
1725573600000|2024-09-05 22:00:00|5.29|3.29|5.26|3.26|5.29|3.29|5.25|3.25|0
1725573900000|2024-09-05 22:05:00|5.25|3.25|5.27|3.27|5.27|3.27|5.25|3.25|0
1725574200000|2024-09-05 22:10:00|5.26|3.26|5.27|3.27|5.28|3.28|5.26|3.26|0
1725574500000|2024-09-05 22:15:00|5.28|3.28|5.27|3.27|5.28|3.28|5.27|3.27|0
1725574800000|2024-09-05 22:20:00|5.28|3.28|5.28|3.28|5.28|3.28|5.28|3.28|0
1725575100000|2024-09-05 22:25:00|5.29|3.29|5.29|3.29|5.3|3.3|5.29|3.29|0
1725575400000|2024-09-05 22:30:00|5.28|3.28|5.28|3.28|5.29|3.29|5.27|3.27|0
1725575700000|2024-09-05 22:35:00|5.27|3.27|5.28|3.28|5.29|3.29|5.27|3.27|0
1725576300000|2024-09-05 22:45:00|5.27|3.27|5.28|3.28|5.28|3.28|5.27|3.27|0
1725576600000|2024-09-05 22:50:00|5.27|3.27|5.27|3.27|5.28|3.28|5.26|3.26|0
1725576900000|2024-09-05 22:55:00|5.26|3.26|5.26|3.26|5.27|3.27|5.26|3.26|0
1725577200000|2024-09-05 23:00:00|5.27|3.27|5.27|3.27|5.27|3.27|5.26|3.26|0
1725577500000|2024-09-05 23:05:00|5.28|3.28|5.28|3.28|5.28|3.28|5.28|3.28|0
1725577800000|2024-09-05 23:10:00|5.29|3.29|5.28|3.28|5.29|3.29|5.28|3.28|0
1725578100000|2024-09-05 23:15:00|5.29|3.29|5.3|3.3|5.3|3.3|5.28|3.28|0
1725578400000|2024-09-05 23:20:00|5.29|3.29|5.29|3.29|5.29|3.29|5.28|3.28|0
1725578700000|2024-09-05 23:25:00|5.28|3.28|5.28|3.28|5.29|3.29|5.28|3.28|0
1725579000000|2024-09-05 23:30:00|5.27|3.27|5.28|3.28|5.28|3.28|5.27|3.27|0
1725579300000|2024-09-05 23:35:00|5.27|3.27|5.27|3.27|5.28|3.28|5.27|3.27|0
1725579900000|2024-09-05 23:45:00|5.28|3.28|5.27|3.27|5.28|3.28|5.26|3.26|0
1725580200000|2024-09-05 23:50:00|5.26|3.26|5.27|3.27|5.28|3.28|5.26|3.26|0
1725580500000|2024-09-05 23:55:00|5.26|3.26|5.26|3.26|5.27|3.27|5.26|3.26|0
1725580800000|2024-09-06 00:00:00|5.27|3.27|5.27|3.27|5.28|3.28|5.26|3.26|0
1725581100000|2024-09-06 00:05:00|5.28|3.28|5.27|3.27|5.28|3.28|5.27|3.27|0
1725581400000|2024-09-06 00:10:00|5.28|3.28|5.29|3.29|5.3|3.3|5.27|3.27|0
1725581700000|2024-09-06 00:15:00|5.17|3.42|5.16|3.41|5.18|3.43|5.16|3.41|0
1725582000000|2024-09-06 00:20:00|5.17|3.42|5.33|3.58|5.34|3.59|5.16|3.41|0
1725582300000|2024-09-06 00:25:00|5.32|3.57|5.32|3.57|5.33|3.58|5.31|3.56|0
1725582600000|2024-09-06 00:30:00|5.31|3.56|5.35|3.6|5.36|3.61|5.31|3.56|0
1725582900000|2024-09-06 00:35:00|5.36|3.61|5.36|3.61|5.37|3.62|5.35|3.6|0
1725583200000|2024-09-06 00:40:00|5.35|3.6|5.36|3.61|5.36|3.61|5.35|3.6|0
1725583500000|2024-09-06 00:45:00|5.37|3.62|5.37|3.62|5.37|3.62|5.36|3.61|0
1725583800000|2024-09-06 00:50:00|5.38|3.63|5.36|3.61|5.38|3.63|5.35|3.6|0
1725584100000|2024-09-06 00:55:00|5.35|3.6|5.37|3.62|5.37|3.62|5.35|3.6|0
1725584400000|2024-09-06 01:00:00|5.38|3.63|5.42|3.67|5.42|3.67|5.37|3.62|0
1725584700000|2024-09-06 01:05:00|5.51|3.76|5.54|3.79|5.55|3.8|5.51|3.76|0
1725585000000|2024-09-06 01:10:00|5.53|3.78|5.52|3.77|5.54|3.79|5.52|3.77|0
1725585300000|2024-09-06 01:15:00|5.53|3.78|5.53|3.78|5.53|3.78|5.52|3.77|0
1725585600000|2024-09-06 01:20:00|5.52|3.77|5.51|3.76|5.53|3.78|5.51|3.76|0
1725585900000|2024-09-06 01:25:00|5.5|3.75|5.46|3.71|5.51|3.76|5.46|3.71|0
1725586200000|2024-09-06 01:30:00|5.47|3.72|5.46|3.71|5.47|3.72|5.45|3.7|0
1725586500000|2024-09-06 01:35:00|5.45|3.7|5.44|3.69|5.46|3.71|5.43|3.68|0
1725586800000|2024-09-06 01:40:00|5.43|3.68|5.43|3.68|5.44|3.69|5.42|3.67|0
1725587100000|2024-09-06 01:45:00|5.42|3.67|5.43|3.68|5.43|3.68|5.42|3.67|0
1725587400000|2024-09-06 01:50:00|5.42|3.67|5.42|3.67|5.43|3.68|5.41|3.66|0
1725587700000|2024-09-06 01:55:00|5.43|3.68|5.41|3.66|5.43|3.68|5.41|3.66|0
1725588000000|2024-09-06 02:00:00|5.42|3.67|5.4|3.65|5.42|3.67|5.4|3.65|0
1725588300000|2024-09-06 02:05:00|5.39|3.64|5.4|3.65|5.4|3.65|5.39|3.64|0
1725588600000|2024-09-06 02:10:00|5.41|3.66|5.41|3.66|5.41|3.66|5.4|3.65|0
1725588900000|2024-09-06 02:15:00|5.42|3.67|5.4|3.65|5.42|3.67|5.4|3.65|0
1725589200000|2024-09-06 02:20:00|5.41|3.66|5.41|3.66|5.41|3.66|5.4|3.65|0
1725589500000|2024-09-06 02:25:00|5.4|3.65|5.41|3.66|5.41|3.66|5.4|3.65|0
1725589800000|2024-09-06 02:30:00|5.35|3.6|5.34|3.59|5.36|3.61|5.34|3.59|0
1725590100000|2024-09-06 02:35:00|5.35|3.6|5.34|3.59|5.35|3.6|5.34|3.59|0
1725590400000|2024-09-06 02:40:00|5.35|3.6|5.33|3.58|5.35|3.6|5.33|3.58|0
1725590700000|2024-09-06 02:45:00|5.34|3.59|5.34|3.59|5.34|3.59|5.33|3.58|0
1725591000000|2024-09-06 02:50:00|5.33|3.58|5.33|3.58|5.33|3.58|5.33|3.58|0
1725591300000|2024-09-06 02:55:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1725591900000|2024-09-06 03:05:00|5.32|3.57|5.32|3.57|5.33|3.58|5.32|3.57|0
1725592200000|2024-09-06 03:10:00|5.31|3.56|5.32|3.57|5.32|3.57|5.31|3.56|0
1725592500000|2024-09-06 03:15:00|5.31|3.56|5.32|3.57|5.32|3.57|5.31|3.56|0
1725592800000|2024-09-06 03:20:00|5.33|3.58|5.33|3.58|5.33|3.58|5.32|3.57|0
1725593100000|2024-09-06 03:25:00|5.34|3.59|5.33|3.58|5.34|3.59|5.33|3.58|0
1725593400000|2024-09-06 03:30:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1725593700000|2024-09-06 03:35:00|5.32|3.57|5.33|3.58|5.34|3.59|5.32|3.57|0
1725594000000|2024-09-06 03:40:00|5.32|3.57|5.34|3.59|5.35|3.6|5.32|3.57|0
1725594300000|2024-09-06 03:45:00|5.33|3.58|5.35|3.6|5.36|3.61|5.33|3.58|0
1725594600000|2024-09-06 03:50:00|5.36|3.61|5.36|3.61|5.36|3.61|5.35|3.6|0
1725594900000|2024-09-06 03:55:00|5.35|3.6|5.36|3.61|5.36|3.61|5.35|3.6|0
1725595200000|2024-09-06 04:00:00|5.35|3.6|5.36|3.61|5.36|3.61|5.35|3.6|0
1725595500000|2024-09-06 04:05:00|5.37|3.62|5.36|3.61|5.37|3.62|5.36|3.61|0
1725595800000|2024-09-06 04:10:00|5.35|3.6|5.34|3.59|5.35|3.6|5.34|3.59|0
1725596100000|2024-09-06 04:15:00|5.35|3.6|5.34|3.59|5.35|3.6|5.34|3.59|0
1725596400000|2024-09-06 04:20:00|5.33|3.58|5.33|3.58|5.34|3.59|5.32|3.57|0
1725596700000|2024-09-06 04:25:00|5.34|3.59|5.33|3.58|5.34|3.59|5.33|3.58|0
1725597000000|2024-09-06 04:30:00|5.34|3.59|5.33|3.58|5.34|3.59|5.33|3.58|0
1725597300000|2024-09-06 04:35:00|5.34|3.59|5.33|3.58|5.34|3.59|5.33|3.58|0
1725597600000|2024-09-06 04:40:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1725597900000|2024-09-06 04:45:00|5.32|3.57|5.33|3.58|5.33|3.58|5.32|3.57|0
1725598200000|2024-09-06 04:50:00|5.32|3.57|5.33|3.58|5.34|3.59|5.32|3.57|0
1725598500000|2024-09-06 04:55:00|5.32|3.57|5.32|3.57|5.33|3.58|5.32|3.57|0
1725598800000|2024-09-06 05:00:00|5.33|3.58|5.33|3.58|5.34|3.59|5.32|3.57|0
1725599100000|2024-09-06 05:05:00|5.34|3.59|5.35|3.6|5.35|3.6|5.34|3.59|0
1725599400000|2024-09-06 05:10:00|5.36|3.61|5.36|3.61|5.37|3.62|5.35|3.6|0
1725599700000|2024-09-06 05:15:00|5.37|3.62|5.37|3.62|5.38|3.63|5.36|3.61|0
1725600000000|2024-09-06 05:20:00|5.36|3.61|5.36|3.61|5.37|3.62|5.36|3.61|0
1725600300000|2024-09-06 05:25:00|5.37|3.62|5.36|3.61|5.37|3.62|5.35|3.6|0
1725600600000|2024-09-06 05:30:00|5.35|3.6|5.38|3.63|5.38|3.63|5.35|3.6|0
1725600900000|2024-09-06 05:35:00|5.37|3.62|5.39|3.64|5.39|3.64|5.37|3.62|0
1725601200000|2024-09-06 05:40:00|5.38|3.63|5.4|3.65|5.41|3.66|5.38|3.63|0
1725601500000|2024-09-06 05:45:00|5.39|3.64|5.37|3.62|5.4|3.65|5.36|3.61|0
1725601800000|2024-09-06 05:50:00|5.36|3.61|5.33|3.58|5.37|3.62|5.33|3.58|0
1725602100000|2024-09-06 05:55:00|5.32|3.57|5.35|3.6|5.35|3.6|5.32|3.57|0
1725602400000|2024-09-06 06:00:00|5.34|3.59|5.33|3.58|5.35|3.6|5.33|3.58|0
1725602700000|2024-09-06 06:05:00|5.34|3.59|5.37|3.62|5.38|3.63|5.33|3.58|0
1725603000000|2024-09-06 06:10:00|5.36|3.61|5.37|3.62|5.38|3.63|5.36|3.61|0
1725603300000|2024-09-06 06:15:00|5.36|3.61|5.4|3.65|5.4|3.65|5.36|3.61|0
1725603600000|2024-09-06 06:20:00|5.41|3.66|5.41|3.66|5.41|3.66|5.4|3.65|0
1725603900000|2024-09-06 06:25:00|5.4|3.65|5.42|3.67|5.42|3.67|5.39|3.64|0
1725604200000|2024-09-06 06:30:00|5.43|3.68|5.53|3.78|5.53|3.78|5.36|3.61|0
1725604500000|2024-09-06 06:35:00|5.52|3.77|5.51|3.76|5.53|3.78|5.51|3.76|0
1725604800000|2024-09-06 06:40:00|5.5|3.75|5.51|3.76|5.51|3.76|5.5|3.75|0
1725605100000|2024-09-06 06:45:00|5.5|3.75|5.5|3.75|5.51|3.76|5.49|3.74|0
1725605400000|2024-09-06 06:50:00|5.49|3.74|5.5|3.75|5.55|3.8|5.49|3.74|0
1725605700000|2024-09-06 06:55:00|5.49|3.74|5.51|3.76|5.51|3.76|5.49|3.74|0
1725606000000|2024-09-06 07:00:00|5.52|3.77|5.53|3.78|5.55|3.8|5.51|3.76|0
1725606300000|2024-09-06 07:05:00|5.54|3.79|5.56|3.81|5.57|3.82|5.45|3.7|0
1725606600000|2024-09-06 07:10:00|5.57|3.82|5.65|3.9|5.65|3.9|5.56|3.81|0
1725606900000|2024-09-06 07:15:00|5.66|3.91|5.86|4.11|5.86|4.11|5.5|3.75|0
1725607200000|2024-09-06 07:20:00|5.87|4.12|5.85|4.1|5.9|4.15|5.83|4.08|0
1725607500000|2024-09-06 07:25:00|5.84|4.09|5.84|4.09|5.86|4.11|5.83|4.08|0
1725607800000|2024-09-06 07:30:00|5.85|4.1|5.88|4.13|5.89|4.14|5.84|4.09|0
1725608100000|2024-09-06 07:35:00|5.87|4.12|5.88|4.13|5.88|4.13|5.85|4.1|0
1725608400000|2024-09-06 07:40:00|5.87|4.12|5.85|4.1|5.87|4.12|5.84|4.09|0
1725608700000|2024-09-06 07:45:00|5.86|4.11|5.88|4.13|5.9|4.15|5.85|4.1|0
1725609000000|2024-09-06 07:50:00|5.89|4.14|5.87|4.12|5.89|4.14|5.86|4.11|0
1725609300000|2024-09-06 07:55:00|5.86|4.11|5.83|4.08|5.87|4.12|5.83|4.08|0
1725609600000|2024-09-06 08:00:00|5.82|4.07|5.8|4.05|5.9|4.15|5.8|4.05|0
1725609900000|2024-09-06 08:05:00|5.81|4.06|5.81|4.06|5.83|4.08|5.8|4.05|0
1725610200000|2024-09-06 08:10:00|5.82|4.07|5.8|4.05|5.82|4.07|5.8|4.05|0
1725610500000|2024-09-06 08:15:00|5.81|4.06|5.84|4.09|5.84|4.09|5.81|4.06|0
1725610800000|2024-09-06 08:20:00|5.85|4.1|5.83|4.08|5.85|4.1|5.82|4.07|0
1725611100000|2024-09-06 08:25:00|5.82|4.07|5.82|4.07|5.85|4.1|5.81|4.06|0
1725611400000|2024-09-06 08:30:00|5.81|4.06|5.81|4.06|5.83|4.08|5.81|4.06|0
1725611700000|2024-09-06 08:35:00|5.83|4.08|5.85|4.1|5.85|4.1|5.83|4.08|0
1725612000000|2024-09-06 08:40:00|5.84|4.09|5.85|4.1|5.85|4.1|5.84|4.09|0
1725612300000|2024-09-06 08:45:00|5.86|4.11|5.87|4.12|5.88|4.13|5.86|4.11|0
1725612600000|2024-09-06 08:50:00|5.88|4.13|5.89|4.14|5.89|4.14|5.81|4.06|0
1725612900000|2024-09-06 08:55:00|5.9|4.15|5.86|4.11|5.9|4.15|5.86|4.11|0
1725613200000|2024-09-06 09:00:00|5.87|4.12|5.86|4.11|5.88|4.13|5.86|4.11|0
1725613500000|2024-09-06 09:05:00|5.87|4.12|5.88|4.13|5.88|4.13|5.86|4.11|0
1725613800000|2024-09-06 09:10:00|5.87|4.12|5.89|4.14|5.89|4.14|5.86|4.11|0
1725614100000|2024-09-06 09:15:00|5.88|4.13|5.87|4.12|5.9|4.15|5.86|4.11|0
1725614400000|2024-09-06 09:20:00|5.88|4.13|5.85|4.1|5.89|4.14|5.85|4.1|0
1725614700000|2024-09-06 09:25:00|5.84|4.09|5.84|4.09|5.85|4.1|5.84|4.09|0
1725615000000|2024-09-06 09:30:00|5.85|4.1|5.83|4.08|5.85|4.1|5.83|4.08|0
1725615300000|2024-09-06 09:35:00|5.84|4.09|5.84|4.09|5.85|4.1|5.83|4.08|0
1725615600000|2024-09-06 09:40:00|5.85|4.1|5.86|4.11|5.87|4.12|5.84|4.09|0
1725615900000|2024-09-06 09:45:00|5.85|4.1|5.83|4.08|5.86|4.11|5.82|4.07|0
1725616200000|2024-09-06 09:50:00|5.84|4.09|5.82|4.07|5.84|4.09|5.81|4.06|0
1725616500000|2024-09-06 09:55:00|5.83|4.08|5.82|4.07|5.83|4.08|5.81|4.06|0
1725616800000|2024-09-06 10:00:00|5.81|4.06|5.83|4.08|5.83|4.08|5.81|4.06|0
1725617100000|2024-09-06 10:05:00|5.82|4.07|5.82|4.07|5.83|4.08|5.81|4.06|0
1725617400000|2024-09-06 10:10:00|5.83|4.08|5.83|4.08|5.83|4.08|5.82|4.07|0
1725617700000|2024-09-06 10:15:00|5.82|4.07|5.83|4.08|5.84|4.09|5.82|4.07|0
1725618000000|2024-09-06 10:20:00|5.82|4.07|5.82|4.07|5.83|4.08|5.82|4.07|0
1725618300000|2024-09-06 10:25:00|5.81|4.06|5.81|4.06|5.82|4.07|5.8|4.05|0
1725618600000|2024-09-06 10:30:00|5.82|4.07|5.82|4.07|5.82|4.07|5.81|4.06|0
1725618900000|2024-09-06 10:35:00|5.83|4.08|5.83|4.08|5.84|4.09|5.83|4.08|0
1725619200000|2024-09-06 10:40:00|5.84|4.09|5.85|4.1|5.86|4.11|5.84|4.09|0
1725619500000|2024-09-06 10:45:00|5.84|4.09|5.82|4.07|5.84|4.09|5.82|4.07|0
1725619800000|2024-09-06 10:50:00|5.83|4.08|5.83|4.08|5.84|4.09|5.82|4.07|0
1725620100000|2024-09-06 10:55:00|5.84|4.09|5.84|4.09|5.85|4.1|5.83|4.08|0
1725620400000|2024-09-06 11:00:00|5.83|4.08|5.82|4.07|5.83|4.08|5.82|4.07|0
1725620700000|2024-09-06 11:05:00|5.83|4.08|5.81|4.06|5.83|4.08|5.81|4.06|0
1725621000000|2024-09-06 11:10:00|5.82|4.07|5.83|4.08|5.83|4.08|5.81|4.06|0
1725621300000|2024-09-06 11:15:00|5.82|4.07|5.81|4.06|5.83|4.08|5.81|4.06|0
1725621600000|2024-09-06 11:20:00|5.82|4.07|5.81|4.06|5.82|4.07|5.8|4.05|0
1725621900000|2024-09-06 11:25:00|5.8|4.05|5.82|4.07|5.82|4.07|5.8|4.05|0
1725622200000|2024-09-06 11:30:00|5.78|4.03|5.73|3.98|5.78|4.03|5.73|3.98|0
1725622500000|2024-09-06 11:35:00|5.74|3.99|5.74|3.99|5.75|4|5.73|3.98|0
1725622800000|2024-09-06 11:40:00|5.75|4|5.74|3.99|5.75|4|5.74|3.99|0
1725623100000|2024-09-06 11:45:00|5.75|4|5.65|3.9|5.84|4.09|5.65|3.9|0
1725623400000|2024-09-06 11:50:00|5.64|3.89|5.63|3.88|5.65|3.9|5.63|3.88|0
1725623700000|2024-09-06 11:55:00|5.64|3.89|5.63|3.88|5.64|3.89|5.63|3.88|0
1725624000000|2024-09-06 12:00:00|5.64|3.89|5.61|3.86|5.64|3.89|5.61|3.86|0
1725624300000|2024-09-06 12:05:00|5.62|3.87|5.64|3.89|5.64|3.89|5.6|3.85|0
1725624600000|2024-09-06 12:10:00|5.65|3.9|5.66|3.91|5.66|3.91|5.64|3.89|0
1725624900000|2024-09-06 12:15:00|5.65|3.9|5.63|3.88|5.66|3.91|5.62|3.87|0
1725625200000|2024-09-06 12:20:00|5.62|3.87|5.6|3.85|5.62|3.87|5.6|3.85|0
1725625500000|2024-09-06 12:25:00|5.61|3.86|5.62|3.87|5.62|3.87|5.58|3.83|0
1725625800000|2024-09-06 12:30:00|5.66|3.91|5.54|3.79|5.81|4.06|5.41|3.66|0
1725626100000|2024-09-06 12:35:00|5.52|3.77|5.47|3.72|5.54|3.79|5.44|3.69|0
1725626400000|2024-09-06 12:40:00|5.46|3.71|5.16|3.41|5.5|3.75|5.13|3.38|0
1725626700000|2024-09-06 12:45:00|5.17|3.42|5.04|3.29|5.18|3.43|5.04|3.29|0
1725627000000|2024-09-06 12:50:00|5.05|3.3|5.13|3.38|5.21|3.46|5.02|3.27|0
1725627300000|2024-09-06 12:55:00|5.12|3.37|5.11|3.36|5.13|3.38|5.1|3.35|0
1725627600000|2024-09-06 13:00:00|5.1|3.35|5.07|3.32|5.12|3.37|5.05|3.3|0
1725627900000|2024-09-06 13:05:00|5.08|3.33|5.05|3.3|5.08|3.33|5.02|3.27|0
1725628200000|2024-09-06 13:10:00|5.04|3.29|4.98|3.23|5.06|3.31|4.98|3.23|0
1725628500000|2024-09-06 13:15:00|4.97|3.22|4.94|3.19|5|3.25|4.94|3.19|0
1725628800000|2024-09-06 13:20:00|4.93|3.18|4.97|3.22|4.99|3.24|4.87|3.12|0
1725629100000|2024-09-06 13:25:00|4.98|3.23|4.98|3.23|4.99|3.24|4.97|3.22|0
1725629400000|2024-09-06 13:30:00|4.97|3.22|4.9|3.15|4.98|3.23|4.9|3.15|0
1725629700000|2024-09-06 13:35:00|4.89|3.14|5.03|3.28|5.03|3.28|4.87|3.12|0
1725630000000|2024-09-06 13:40:00|5.02|3.27|4.95|3.2|5.07|3.32|4.91|3.16|0
1725630300000|2024-09-06 13:45:00|4.94|3.19|4.96|3.21|5.07|3.32|4.9|3.15|0
1725630600000|2024-09-06 13:50:00|4.97|3.22|5.03|3.28|5.03|3.28|4.9|3.15|0
1725630900000|2024-09-06 13:55:00|5.02|3.27|5.1|3.35|5.1|3.35|4.89|3.14|0
1725631200000|2024-09-06 14:00:00|5.12|3.37|5.14|3.39|5.14|3.39|5.09|3.34|0
1725631500000|2024-09-06 14:05:00|5.13|3.38|5.16|3.41|5.19|3.44|5.11|3.36|0
1725631800000|2024-09-06 14:10:00|5.06|3.31|5.16|3.41|5.19|3.44|5.05|3.3|0
1725632100000|2024-09-06 14:15:00|5.15|3.4|5.18|3.43|5.21|3.46|5.14|3.39|0
1725632400000|2024-09-06 14:20:00|5.17|3.42|5.26|3.51|5.26|3.51|5.15|3.4|0
1725632700000|2024-09-06 14:25:00|5.27|3.52|5.34|3.59|5.34|3.59|5.27|3.52|0
1725633000000|2024-09-06 14:30:00|5.33|3.58|5.11|3.36|5.34|3.59|5.03|3.28|0
1725633300000|2024-09-06 14:35:00|5.1|3.35|5.1|3.35|5.13|3.38|5.08|3.33|0
1725633600000|2024-09-06 14:40:00|5.11|3.36|5.21|3.46|5.21|3.46|5.11|3.36|0
1725633900000|2024-09-06 14:45:00|5.2|3.45|5.2|3.45|5.21|3.46|5.17|3.42|0
1725634200000|2024-09-06 14:50:00|5.21|3.46|5.82|4.07|5.82|4.07|5.19|3.44|0
1725634500000|2024-09-06 14:55:00|5.81|4.06|5.86|4.11|5.87|4.12|5.78|4.03|0
1725634800000|2024-09-06 15:00:00|5.85|4.1|5.89|4.14|6.04|4.29|5.6|3.85|0
1725635100000|2024-09-06 15:05:00|5.91|4.16|5.98|4.23|5.98|4.23|5.84|4.09|0
1725635400000|2024-09-06 15:10:00|5.96|4.21|5.85|4.1|6.02|4.27|5.68|3.93|0
1725635700000|2024-09-06 15:15:00|5.84|4.09|5.92|4.17|5.95|4.2|5.84|4.09|0
1725636000000|2024-09-06 15:20:00|5.93|4.18|6.1|4.35|6.11|4.36|5.75|4|0
1725636300000|2024-09-06 15:25:00|6.11|4.36|6.13|4.38|6.14|4.39|6.09|4.34|0
1725636600000|2024-09-06 15:30:00|6.12|4.37|6.07|4.32|6.17|4.42|6.02|4.27|0
1725636900000|2024-09-06 15:35:00|6.06|4.31|6.09|4.34|6.22|4.47|5.96|4.21|0
1725637200000|2024-09-06 15:40:00|6.11|4.36|6.43|4.68|6.44|4.69|6.09|4.34|0
1725637500000|2024-09-06 15:45:00|6.44|4.69|6.45|4.7|6.5|4.75|6.44|4.69|0
1725637800000|2024-09-06 15:50:00|6.46|4.71|6.47|4.72|6.51|4.76|6.46|4.71|0
1725638100000|2024-09-06 15:55:00|6.46|4.71|6.49|4.74|6.49|4.74|6.43|4.68|0
1725638400000|2024-09-06 16:00:00|6.5|4.75|6.8|5.05|6.8|5.05|6.49|4.74|0
1725638700000|2024-09-06 16:05:00|6.81|5.06|6.68|4.93|6.81|5.06|6.5|4.75|0
1725639000000|2024-09-06 16:10:00|6.69|4.94|6.69|4.94|6.71|4.96|6.66|4.91|0
1725639300000|2024-09-06 16:15:00|6.68|4.93|6.72|4.97|6.73|4.98|6.68|4.93|0
1725639600000|2024-09-06 16:20:00|6.73|4.98|6.7|4.95|6.74|4.99|6.69|4.94|0
1725639900000|2024-09-06 16:25:00|6.69|4.94|6.76|5.01|6.76|5.01|6.68|4.93|0
1725640200000|2024-09-06 16:30:00|6.75|5|6.67|4.92|6.76|5.01|6.67|4.92|0
1725640500000|2024-09-06 16:35:00|6.68|4.93|6.72|4.97|6.73|4.98|6.64|4.89|0
1725640800000|2024-09-06 16:40:00|6.73|4.98|6.68|4.93|6.74|4.99|6.67|4.92|0
1725641100000|2024-09-06 16:45:00|6.69|4.94|6.75|5|6.75|5|6.68|4.93|0
1725641400000|2024-09-06 16:50:00|6.74|4.99|6.75|5|6.77|5.02|6.73|4.98|0
1725641700000|2024-09-06 16:55:00|6.76|5.01|6.73|4.98|6.77|5.02|6.71|4.96|0
1725642000000|2024-09-06 17:00:00|6.72|4.97|6.69|4.94|6.75|5|6.68|4.93|0
1725642300000|2024-09-06 17:05:00|6.7|4.95|6.56|4.81|6.71|4.96|6.55|4.8|0
1725642600000|2024-09-06 17:10:00|6.57|4.82|6.54|4.79|6.57|4.82|6.53|4.78|0
1725642900000|2024-09-06 17:15:00|6.55|4.8|6.56|4.81|6.57|4.82|6.53|4.78|0
1725643200000|2024-09-06 17:20:00|6.57|4.82|6.49|4.74|6.57|4.82|6.49|4.74|0
1725643500000|2024-09-06 17:25:00|6.5|4.75|6.31|4.56|6.57|4.82|6.27|4.52|0
1725643800000|2024-09-06 17:30:00|6.32|4.57|6.31|4.56|6.34|4.59|6.3|4.55|0
1725644100000|2024-09-06 17:35:00|6.32|4.57|6.35|4.6|6.37|4.62|6.32|4.57|0
1725644400000|2024-09-06 17:40:00|6.36|4.61|6.41|4.66|6.42|4.67|6.35|4.6|0
1725644700000|2024-09-06 17:45:00|6.4|4.65|6.41|4.66|6.42|4.67|6.39|4.64|0
1725645000000|2024-09-06 17:50:00|6.4|4.65|6.37|4.62|6.42|4.67|6.37|4.62|0
1725645300000|2024-09-06 17:55:00|6.38|4.63|6.36|4.61|6.38|4.63|6.33|4.58|0
1725645600000|2024-09-06 18:00:00|6.35|4.6|6.42|4.67|6.42|4.67|6.34|4.59|0
1725645900000|2024-09-06 18:05:00|6.41|4.66|6.41|4.66|6.43|4.68|6.4|4.65|0
1725646200000|2024-09-06 18:10:00|6.42|4.67|6.4|4.65|6.42|4.67|6.38|4.63|0
1725646500000|2024-09-06 18:15:00|6.41|4.66|6.42|4.67|6.43|4.68|6.38|4.63|0
1725646800000|2024-09-06 18:20:00|6.41|4.66|6.44|4.69|6.45|4.7|6.4|4.65|0
1725647100000|2024-09-06 18:25:00|6.43|4.68|6.41|4.66|6.45|4.7|6.4|4.65|0
1725647400000|2024-09-06 18:30:00|6.42|4.67|6.43|4.68|6.44|4.69|6.39|4.64|0
1725647700000|2024-09-06 18:35:00|6.42|4.67|6.42|4.67|6.45|4.7|6.42|4.67|0
1725648000000|2024-09-06 18:40:00|6.43|4.68|6.38|4.63|6.43|4.68|6.38|4.63|0
1725648300000|2024-09-06 18:45:00|6.39|4.64|6.39|4.64|6.43|4.68|6.39|4.64|0
1725648600000|2024-09-06 18:50:00|6.4|4.65|6.38|4.63|6.43|4.68|6.38|4.63|0
1725648900000|2024-09-06 18:55:00|6.39|4.64|6.37|4.62|6.39|4.64|6.35|4.6|0
1725649200000|2024-09-06 19:00:00|6.36|4.61|6.32|4.57|6.36|4.61|6.31|4.56|0
1725649500000|2024-09-06 19:05:00|6.31|4.56|6.3|4.55|6.33|4.58|6.29|4.54|0
1725649800000|2024-09-06 19:10:00|6.29|4.54|6.31|4.56|6.33|4.58|6.28|4.53|0
1725650100000|2024-09-06 19:15:00|6.3|4.55|6.32|4.57|6.33|4.58|6.29|4.54|0
1725650400000|2024-09-06 19:20:00|6.31|4.56|6.29|4.54|6.31|4.56|6.28|4.53|0
1725650700000|2024-09-06 19:25:00|6.28|4.53|6.29|4.54|6.29|4.54|6.24|4.49|0
1725651000000|2024-09-06 19:30:00|6.28|4.53|6.32|4.57|6.32|4.57|6.28|4.53|0
1725651300000|2024-09-06 19:35:00|6.31|4.56|6.4|4.65|6.41|4.66|6.31|4.56|0
1725651600000|2024-09-06 19:40:00|6.41|4.66|6.41|4.66|6.42|4.67|6.37|4.62|0
1725651900000|2024-09-06 19:45:00|6.4|4.65|6.31|4.56|6.4|4.65|6.31|4.56|0
1725652200000|2024-09-06 19:50:00|6.29|4.54|6.41|4.66|6.44|4.69|6.29|4.54|0
1725652500000|2024-09-06 19:55:00|6.44|4.69|6.4|4.65|6.46|4.71|6.4|4.65|0
1725652800000|2024-09-06 20:00:00|6.39|4.64|6.43|4.68|6.45|4.7|6.39|4.64|0
1725653100000|2024-09-06 20:05:00|6.44|4.69|6.42|4.67|6.45|4.7|6.41|4.66|0
1725653400000|2024-09-06 20:10:00|6.43|4.68|6.44|4.69|6.47|4.72|6.43|4.68|0
1725841200000|2024-09-09 00:20:00|5.94|4.19|5.94|4.19|5.94|4.19|5.94|4.19|0
1725841500000|2024-09-09 00:25:00|5.95|4.2|5.93|4.18|5.95|4.2|5.93|4.18|0
1725841800000|2024-09-09 00:30:00|5.94|4.19|5.94|4.19|5.95|4.2|5.93|4.18|0
1725842100000|2024-09-09 00:35:00|5.93|4.18|5.93|4.18|5.93|4.18|5.92|4.17|0
1725842400000|2024-09-09 00:40:00|5.94|4.19|5.94|4.19|5.95|4.2|5.94|4.19|0
1725842700000|2024-09-09 00:45:00|5.95|4.2|5.94|4.19|5.96|4.21|5.94|4.19|0
1725843000000|2024-09-09 00:50:00|5.93|4.18|5.92|4.17|5.94|4.19|5.91|4.16|0
1725843300000|2024-09-09 00:55:00|5.93|4.18|5.94|4.19|5.94|4.19|5.93|4.18|0
1725843600000|2024-09-09 01:00:00|5.93|4.18|5.91|4.16|5.93|4.18|5.91|4.16|0
1725843900000|2024-09-09 01:05:00|5.9|4.15|5.91|4.16|5.91|4.16|5.89|4.14|0
1725844200000|2024-09-09 01:10:00|5.9|4.15|5.9|4.15|5.9|4.15|5.89|4.14|0
1725844500000|2024-09-09 01:15:00|5.89|4.14|5.92|4.17|5.92|4.17|5.89|4.14|0
1725844800000|2024-09-09 01:20:00|5.91|4.16|5.91|4.16|5.91|4.16|5.9|4.15|0
1725845100000|2024-09-09 01:25:00|5.9|4.15|5.89|4.14|5.9|4.15|5.88|4.13|0
1725845400000|2024-09-09 01:30:00|5.88|4.13|5.89|4.14|5.89|4.14|5.88|4.13|0
1725845700000|2024-09-09 01:35:00|5.9|4.15|5.89|4.14|5.9|4.15|5.89|4.14|0
1725846000000|2024-09-09 01:40:00|5.9|4.15|5.88|4.13|5.9|4.15|5.88|4.13|0
1725846300000|2024-09-09 01:45:00|5.89|4.14|5.89|4.14|5.89|4.14|5.88|4.13|0
1725846600000|2024-09-09 01:50:00|5.88|4.13|5.88|4.13|5.89|4.14|5.87|4.12|0
1725846900000|2024-09-09 01:55:00|5.89|4.14|5.89|4.14|5.89|4.14|5.88|4.13|0
1725847200000|2024-09-09 02:00:00|5.88|4.13|5.9|4.15|5.9|4.15|5.88|4.13|0
1725847500000|2024-09-09 02:05:00|5.89|4.14|5.88|4.13|5.9|4.15|5.88|4.13|0
1725848100000|2024-09-09 02:15:00|5.87|4.12|5.89|4.14|5.89|4.14|5.87|4.12|0
1725848400000|2024-09-09 02:20:00|5.9|4.15|5.89|4.14|5.9|4.15|5.88|4.13|0
1725848700000|2024-09-09 02:25:00|5.88|4.13|5.89|4.14|5.9|4.15|5.88|4.13|0
1725849000000|2024-09-09 02:30:00|5.9|4.15|5.89|4.14|5.9|4.15|5.88|4.13|0
1725849300000|2024-09-09 02:35:00|5.88|4.13|5.88|4.13|5.88|4.13|5.88|4.13|0
1725849600000|2024-09-09 02:40:00|5.87|4.12|5.88|4.13|5.88|4.13|5.87|4.12|0
1725849900000|2024-09-09 02:45:00|5.87|4.12|5.88|4.13|5.88|4.13|5.87|4.12|0
1725850200000|2024-09-09 02:50:00|5.87|4.12|5.87|4.12|5.88|4.13|5.87|4.12|0
1725850800000|2024-09-09 03:00:00|5.86|4.11|5.86|4.11|5.87|4.12|5.86|4.11|0
1725851100000|2024-09-09 03:05:00|5.87|4.12|5.86|4.11|5.87|4.12|5.86|4.11|0
1725851400000|2024-09-09 03:10:00|5.85|4.1|5.85|4.1|5.86|4.11|5.85|4.1|0
1725851700000|2024-09-09 03:15:00|5.86|4.11|5.86|4.11|5.86|4.11|5.85|4.1|0
1725852000000|2024-09-09 03:20:00|5.87|4.12|5.86|4.11|5.87|4.12|5.85|4.1|0
1725852600000|2024-09-09 03:30:00|5.85|4.1|5.84|4.09|5.85|4.1|5.84|4.09|0
1725852900000|2024-09-09 03:35:00|5.85|4.1|5.85|4.1|5.85|4.1|5.85|4.1|0
1725853200000|2024-09-09 03:40:00|5.84|4.09|5.84|4.09|5.85|4.1|5.84|4.09|0
1725853500000|2024-09-09 03:45:00|5.83|4.08|5.85|4.1|5.85|4.1|5.83|4.08|0
1725853800000|2024-09-09 03:50:00|5.84|4.09|5.84|4.09|5.85|4.1|5.84|4.09|0
1725854100000|2024-09-09 03:55:00|5.85|4.1|5.86|4.11|5.96|4.21|5.25|3.5|0
1725854400000|2024-09-09 04:00:00|5.85|4.1|5.86|4.11|5.86|4.11|5.85|4.1|0
1725854700000|2024-09-09 04:05:00|5.85|4.1|5.83|4.08|5.85|4.1|5.83|4.08|0
1725855000000|2024-09-09 04:10:00|5.82|4.07|5.79|4.04|5.82|4.07|5.79|4.04|0
1725855300000|2024-09-09 04:15:00|5.8|4.05|5.81|4.06|5.82|4.07|5.8|4.05|0
1725855600000|2024-09-09 04:20:00|5.8|4.05|5.83|4.08|5.83|4.08|5.8|4.05|0
1725855900000|2024-09-09 04:25:00|5.82|4.07|5.81|4.06|5.82|4.07|5.81|4.06|0
1725856200000|2024-09-09 04:30:00|5.8|4.05|5.8|4.05|5.81|4.06|5.8|4.05|0
1725856500000|2024-09-09 04:35:00|5.81|4.06|5.79|4.04|5.81|4.06|5.79|4.04|0
1725856800000|2024-09-09 04:40:00|5.8|4.05|5.8|4.05|5.8|4.05|5.79|4.04|0
1725857100000|2024-09-09 04:45:00|5.79|4.04|5.79|4.04|5.8|4.05|5.79|4.04|0
1725857400000|2024-09-09 04:50:00|5.78|4.03|5.79|4.04|5.79|4.04|5.78|4.03|0
1725857700000|2024-09-09 04:55:00|5.8|4.05|5.8|4.05|5.81|4.06|5.8|4.05|0
1725858000000|2024-09-09 05:00:00|5.81|4.06|5.82|4.07|5.82|4.07|5.8|4.05|0
1725858300000|2024-09-09 05:05:00|5.81|4.06|5.81|4.06|5.82|4.07|5.81|4.06|0
1725858600000|2024-09-09 05:10:00|5.8|4.05|5.81|4.06|5.81|4.06|5.8|4.05|0
1725858900000|2024-09-09 05:15:00|5.8|4.05|5.81|4.06|5.81|4.06|5.8|4.05|0
1725859200000|2024-09-09 05:20:00|5.82|4.07|5.8|4.05|5.82|4.07|5.8|4.05|0
1725859500000|2024-09-09 05:25:00|5.81|4.06|5.82|4.07|5.82|4.07|5.8|4.05|0
1725859800000|2024-09-09 05:30:00|5.81|4.06|5.81|4.06|5.82|4.07|5.8|4.05|0
1725860100000|2024-09-09 05:35:00|5.8|4.05|5.81|4.06|5.82|4.07|5.8|4.05|0
1725860400000|2024-09-09 05:40:00|5.8|4.05|5.93|4.18|24.66|22.66|5.8|4.05|0
1725860700000|2024-09-09 05:45:00|5.92|4.17|5.92|4.17|5.94|4.19|5.92|4.17|0
1725861000000|2024-09-09 05:50:00|5.91|4.16|5.93|4.18|5.93|4.18|5.91|4.16|0
1725861300000|2024-09-09 05:55:00|5.92|4.17|5.92|4.17|5.92|4.17|5.91|4.16|0
1725861600000|2024-09-09 06:00:00|5.91|4.16|5.9|4.15|5.92|4.17|5.9|4.15|0
1725861900000|2024-09-09 06:05:00|5.91|4.16|5.9|4.15|5.91|4.16|5.88|4.13|0
1725862200000|2024-09-09 06:10:00|5.91|4.16|5.91|4.16|5.91|4.16|5.9|4.15|0
1725862500000|2024-09-09 06:15:00|5.9|4.15|5.9|4.15|5.91|4.16|5.89|4.14|0
1725862800000|2024-09-09 06:20:00|5.89|4.14|5.89|4.14|5.89|4.14|5.88|4.13|0
1725863100000|2024-09-09 06:25:00|5.88|4.13|5.4|3.65|5.89|4.14|5.4|3.65|0
1725863400000|2024-09-09 06:30:00|5.39|3.64|5.41|3.66|5.41|3.66|5.39|3.64|0
1725863700000|2024-09-09 06:35:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1725864000000|2024-09-09 06:40:00|5.42|3.67|5.41|3.66|5.42|3.67|5.41|3.66|0
1725864300000|2024-09-09 06:45:00|5.42|3.67|5.41|3.66|5.43|3.68|5.41|3.66|0
1725864600000|2024-09-09 06:50:00|5.42|3.67|5.4|3.65|5.42|3.67|5.4|3.65|0
1725864900000|2024-09-09 06:55:00|5.41|3.66|5.4|3.65|5.41|3.66|5.4|3.65|0
1725865200000|2024-09-09 07:00:00|5.39|3.64|5.39|3.64|5.39|3.64|5.36|3.61|0
1725865500000|2024-09-09 07:05:00|5.38|3.63|5.37|3.62|5.39|3.64|5.37|3.62|0
1725865800000|2024-09-09 07:10:00|5.38|3.63|5.36|3.61|5.38|3.63|5.36|3.61|0
1725866100000|2024-09-09 07:15:00|5.35|3.6|5.37|3.62|5.37|3.62|5.35|3.6|0
1725866400000|2024-09-09 07:20:00|5.36|3.61|5.37|3.62|5.38|3.63|5.35|3.6|0
1725866700000|2024-09-09 07:25:00|5.36|3.61|5.36|3.61|5.37|3.62|5.36|3.61|0
1725867000000|2024-09-09 07:30:00|5.35|3.6|5.35|3.6|5.36|3.61|5.34|3.59|0
1725867300000|2024-09-09 07:35:00|5.36|3.61|5.34|3.59|5.36|3.61|5.34|3.59|0
1725867600000|2024-09-09 07:40:00|5.33|3.58|5.34|3.59|5.35|3.6|5.33|3.58|0
1725867900000|2024-09-09 07:45:00|5.35|3.6|5.33|3.58|5.35|3.6|5.32|3.57|0
1725868200000|2024-09-09 07:50:00|5.32|3.57|5.32|3.57|5.32|3.57|5.31|3.56|0
1725868500000|2024-09-09 07:55:00|5.31|3.56|5.31|3.56|5.32|3.57|5.31|3.56|0
1725868800000|2024-09-09 08:00:00|5.32|3.57|5.32|3.57|5.32|3.57|5.31|3.56|0
1725869100000|2024-09-09 08:05:00|5.33|3.58|5.33|3.58|5.33|3.58|5.31|3.56|0
1725869400000|2024-09-09 08:10:00|5.32|3.57|5.33|3.58|5.33|3.58|5.31|3.56|0
1725869700000|2024-09-09 08:15:00|5.34|3.59|5.34|3.59|5.34|3.59|5.33|3.58|0
1725870000000|2024-09-09 08:20:00|5.35|3.6|5.34|3.59|5.36|3.61|5.34|3.59|0
1725870300000|2024-09-09 08:25:00|5.35|3.6|5.34|3.59|5.36|3.61|5.33|3.58|0
1725870600000|2024-09-09 08:30:00|5.33|3.58|5.34|3.59|5.34|3.59|5.33|3.58|0
1725870900000|2024-09-09 08:35:00|5.33|3.58|5.35|3.6|5.35|3.6|5.33|3.58|0
1725871200000|2024-09-09 08:40:00|5.34|3.59|5.35|3.6|5.35|3.6|5.34|3.59|0
1725871500000|2024-09-09 08:45:00|5.34|3.59|5.32|3.57|5.34|3.59|5.31|3.56|0
1725871800000|2024-09-09 08:50:00|5.31|3.56|5.31|3.56|5.32|3.57|5.31|3.56|0
1725872100000|2024-09-09 08:55:00|5.32|3.57|5.32|3.57|5.32|3.57|5.31|3.56|0
1725872400000|2024-09-09 09:00:00|5.31|3.56|5.31|3.56|5.32|3.57|5.31|3.56|0
1725872700000|2024-09-09 09:05:00|5.32|3.57|5.29|3.54|5.32|3.57|5.29|3.54|0
1725873000000|2024-09-09 09:10:00|5.3|3.55|5.29|3.54|5.3|3.55|5.29|3.54|0
1725873300000|2024-09-09 09:15:00|5.28|3.53|5.28|3.53|5.3|3.55|5.27|3.52|0
1725873600000|2024-09-09 09:20:00|5.29|3.54|5.26|3.51|5.29|3.54|5.26|3.51|0
1725873900000|2024-09-09 09:25:00|5.27|3.52|5.27|3.52|5.27|3.52|5.26|3.51|0
1725874200000|2024-09-09 09:30:00|5.26|3.51|5.25|3.5|5.45|3.7|5.25|3.5|0
1725874500000|2024-09-09 09:35:00|5.26|3.51|5.26|3.51|5.27|3.52|5.25|3.5|0
1725874800000|2024-09-09 09:40:00|5.27|3.52|5.27|3.52|5.27|3.52|5.26|3.51|0
1725875100000|2024-09-09 09:45:00|5.26|3.51|5.25|3.5|5.27|3.52|5.25|3.5|0
1725875400000|2024-09-09 09:50:00|5.26|3.51|5.27|3.52|5.27|3.52|5.25|3.5|0
1725875700000|2024-09-09 09:55:00|5.26|3.51|5.24|3.49|5.26|3.51|5.24|3.49|0
1725876000000|2024-09-09 10:00:00|5.25|3.5|5.23|3.48|5.25|3.5|5.23|3.48|0
1725876300000|2024-09-09 10:05:00|5.22|3.47|5.22|3.47|5.23|3.48|5.22|3.47|0
1725876600000|2024-09-09 10:10:00|5.21|3.46|5.21|3.46|5.21|3.46|5.21|3.46|0
1725876900000|2024-09-09 10:15:00|5.22|3.47|5.23|3.48|5.23|3.48|5.22|3.47|0
1725877200000|2024-09-09 10:20:00|5.22|3.47|5.23|3.48|5.24|3.49|5.22|3.47|0
1725877500000|2024-09-09 10:25:00|5.24|3.49|5.22|3.47|5.24|3.49|5.22|3.47|0
1725877800000|2024-09-09 10:30:00|5.23|3.48|5.24|3.49|5.24|3.49|5.22|3.47|0
1725878100000|2024-09-09 10:35:00|5.23|3.48|5.25|3.5|5.25|3.5|5.23|3.48|0
1725878400000|2024-09-09 10:40:00|5.24|3.49|5.25|3.5|5.26|3.51|5.24|3.49|0
1725878700000|2024-09-09 10:45:00|5.26|3.51|5.25|3.5|5.26|3.51|5.24|3.49|0
1725879000000|2024-09-09 10:50:00|5.26|3.51|5.25|3.5|5.27|3.52|5.25|3.5|0
1725879300000|2024-09-09 10:55:00|5.26|3.51|5.25|3.5|5.26|3.51|5.25|3.5|0
1725879600000|2024-09-09 11:00:00|5.24|3.49|5.24|3.49|5.25|3.5|5.23|3.48|0
1725879900000|2024-09-09 11:05:00|5.23|3.48|5.24|3.49|5.25|3.5|5.23|3.48|0
1725880200000|2024-09-09 11:10:00|5.23|3.48|5.22|3.47|5.24|3.49|5.22|3.47|0
1725880500000|2024-09-09 11:15:00|5.23|3.48|5.23|3.48|5.23|3.48|5.22|3.47|0
1725880800000|2024-09-09 11:20:00|5.22|3.47|5.22|3.47|5.23|3.48|5.22|3.47|0
1725881100000|2024-09-09 11:25:00|5.23|3.48|5.2|3.45|5.23|3.48|5.19|3.44|0
1725881400000|2024-09-09 11:30:00|5.21|3.46|5.25|3.5|5.25|3.5|5.2|3.45|0
1725881700000|2024-09-09 11:35:00|5.24|3.49|5.25|3.5|5.26|3.51|5.24|3.49|0
1725882000000|2024-09-09 11:40:00|5.24|3.49|5.25|3.5|5.26|3.51|5.23|3.48|0
1725882300000|2024-09-09 11:45:00|5.26|3.51|5.26|3.51|5.27|3.52|5.25|3.5|0
1725882600000|2024-09-09 11:50:00|5.25|3.5|5.26|3.51|5.26|3.51|5.25|3.5|0
1725882900000|2024-09-09 11:55:00|5.25|3.5|5.25|3.5|5.25|3.5|5.25|3.5|0
1725883200000|2024-09-09 12:00:00|5.26|3.51|5.27|3.52|5.27|3.52|5.26|3.51|0
1725883500000|2024-09-09 12:05:00|5.28|3.53|5.27|3.52|5.28|3.53|5.27|3.52|0
1725883800000|2024-09-09 12:10:00|5.28|3.53|5.29|3.54|5.3|3.55|5.28|3.53|0
1725884100000|2024-09-09 12:15:00|5.28|3.53|5.28|3.53|5.29|3.54|5.27|3.52|0
1725884400000|2024-09-09 12:20:00|5.29|3.54|5.3|3.55|5.3|3.55|5.28|3.53|0
1725884700000|2024-09-09 12:25:00|5.31|3.56|5.31|3.56|5.31|3.56|5.29|3.54|0
1725885000000|2024-09-09 12:30:00|5.3|3.55|5.27|3.52|5.3|3.55|5.26|3.51|0
1725885300000|2024-09-09 12:35:00|5.28|3.53|5.27|3.52|5.28|3.53|5.26|3.51|0
1725885600000|2024-09-09 12:40:00|5.26|3.51|5.27|3.52|5.27|3.52|5.26|3.51|0
1725885900000|2024-09-09 12:45:00|5.26|3.51|5.27|3.52|5.28|3.53|5.26|3.51|0
1725886200000|2024-09-09 12:50:00|5.26|3.51|5.25|3.5|5.26|3.51|5.25|3.5|0
1725886500000|2024-09-09 12:55:00|5.24|3.49|5.33|3.58|5.33|3.58|5.24|3.49|0
1725886800000|2024-09-09 13:00:00|5.32|3.57|5.33|3.58|5.34|3.59|5.32|3.57|0
1725887100000|2024-09-09 13:05:00|5.34|3.59|5.34|3.59|5.34|3.59|5.32|3.57|0
1725887400000|2024-09-09 13:10:00|5.33|3.58|5.33|3.58|5.34|3.59|5.32|3.57|0
1725887700000|2024-09-09 13:15:00|5.32|3.57|5.32|3.57|5.34|3.59|5.31|3.56|0
1725888000000|2024-09-09 13:20:00|5.33|3.58|5.33|3.58|5.34|3.59|5.33|3.58|0
1725888300000|2024-09-09 13:25:00|5.32|3.57|5.28|3.53|5.33|3.58|5.27|3.52|0
1725888600000|2024-09-09 13:30:00|5.29|3.54|5.25|3.5|5.32|3.57|5.25|3.5|0
1725888900000|2024-09-09 13:35:00|5.26|3.51|5.25|3.5|5.27|3.52|5.24|3.49|0
1725889200000|2024-09-09 13:40:00|5.26|3.51|5.3|3.55|5.35|3.6|5.26|3.51|0
1725889500000|2024-09-09 13:45:00|5.31|3.56|5.27|3.52|5.32|3.57|5.26|3.51|0
1725889800000|2024-09-09 13:50:00|5.28|3.53|5.25|3.5|5.28|3.53|5.23|3.48|0
1725890100000|2024-09-09 13:55:00|5.24|3.49|5.2|3.45|5.3|3.55|5.18|3.43|0
1725890400000|2024-09-09 14:00:00|5.19|3.44|5.16|3.41|5.25|3.5|5.16|3.41|0
1725890700000|2024-09-09 14:05:00|5.17|3.42|5.14|3.39|5.17|3.42|5.14|3.39|0
1725891000000|2024-09-09 14:10:00|5.13|3.38|5.05|3.3|5.18|3.43|5.04|3.29|0
1725891300000|2024-09-09 14:15:00|5.04|3.29|5.09|3.34|5.1|3.35|5.03|3.28|0
1725891600000|2024-09-09 14:20:00|5.08|3.33|5.12|3.37|5.14|3.39|5.07|3.32|0
1725891900000|2024-09-09 14:25:00|5.11|3.36|5.12|3.37|5.2|3.45|5.01|3.26|0
1725892200000|2024-09-09 14:30:00|5.13|3.38|5.15|3.4|5.17|3.42|5.13|3.38|0
1725892500000|2024-09-09 14:35:00|5.16|3.41|5.19|3.44|5.21|3.46|5.1|3.35|0
1725892800000|2024-09-09 14:40:00|5.2|3.45|5.22|3.47|5.22|3.47|5.19|3.44|0
1725893100000|2024-09-09 14:45:00|5.21|3.46|5.19|3.44|5.22|3.47|5.19|3.44|0
1725893400000|2024-09-09 14:50:00|5.2|3.45|5.19|3.44|5.2|3.45|5.17|3.42|0
1725893700000|2024-09-09 14:55:00|5.18|3.43|5.24|3.49|5.25|3.5|5.17|3.42|0
1725894000000|2024-09-09 15:00:00|5.25|3.5|5.29|3.54|5.3|3.55|5.21|3.46|0
1725894300000|2024-09-09 15:05:00|5.3|3.55|5.28|3.53|5.3|3.55|5.26|3.51|0
1725894600000|2024-09-09 15:10:00|5.29|3.54|5.31|3.56|5.34|3.59|5.21|3.46|0
1725894900000|2024-09-09 15:15:00|5.32|3.57|5.31|3.56|5.33|3.58|5.3|3.55|0
1725895200000|2024-09-09 15:20:00|5.32|3.57|5.27|3.52|5.32|3.57|5.27|3.52|0
1725895500000|2024-09-09 15:25:00|5.26|3.51|5.21|3.46|5.28|3.53|5.21|3.46|0
1725895800000|2024-09-09 15:30:00|5.32|3.57|5.22|3.47|5.33|3.58|5.21|3.46|0
1725896100000|2024-09-09 15:35:00|5.21|3.46|5.19|3.44|5.22|3.47|5.19|3.44|0
1725896400000|2024-09-09 15:40:00|5.2|3.45|5.19|3.44|5.2|3.45|5.18|3.43|0
1725896700000|2024-09-09 15:45:00|5.3|3.55|5.12|3.37|5.3|3.55|5.12|3.37|0
1725897000000|2024-09-09 15:50:00|5.11|3.36|5.11|3.36|5.14|3.39|5.11|3.36|0
1725897300000|2024-09-09 15:55:00|5.1|3.35|5.1|3.35|5.11|3.36|5.1|3.35|0
1725897600000|2024-09-09 16:00:00|5.11|3.36|5.07|3.32|5.12|3.37|5.06|3.31|0
1725897900000|2024-09-09 16:05:00|5.08|3.33|5.08|3.33|5.1|3.35|5.08|3.33|0
1725898200000|2024-09-09 16:10:00|5.07|3.32|5.1|3.35|5.24|3.49|5.07|3.32|0
1725898500000|2024-09-09 16:15:00|5.11|3.36|5.07|3.32|5.11|3.36|5.07|3.32|0
1725898800000|2024-09-09 16:20:00|5.08|3.33|5.07|3.32|5.09|3.34|5.07|3.32|0
1725899100000|2024-09-09 16:25:00|5.08|3.33|5.06|3.31|5.08|3.33|5.05|3.3|0
1725899400000|2024-09-09 16:30:00|5.05|3.3|5.04|3.29|5.06|3.31|5.04|3.29|0
1725899700000|2024-09-09 16:35:00|5.03|3.28|5.01|3.26|5.09|3.34|5|3.25|0
1725900000000|2024-09-09 16:40:00|5|3.25|4.99|3.24|5.01|3.26|4.98|3.23|0
1725900300000|2024-09-09 16:45:00|4.98|3.23|4.99|3.24|4.99|3.24|4.98|3.23|0
1725900600000|2024-09-09 16:50:00|4.98|3.23|4.96|3.21|4.98|3.23|4.95|3.2|0
1725900900000|2024-09-09 16:55:00|4.95|3.2|4.95|3.2|4.96|3.21|4.94|3.19|0
1725901200000|2024-09-09 17:00:00|4.94|3.19|4.96|3.21|4.97|3.22|4.94|3.19|0
1725901500000|2024-09-09 17:05:00|4.95|3.2|4.94|3.19|4.96|3.21|4.94|3.19|0
1725901800000|2024-09-09 17:10:00|4.95|3.2|4.96|3.21|4.96|3.21|4.94|3.19|0
1725902100000|2024-09-09 17:15:00|4.97|3.22|4.95|3.2|4.97|3.22|4.94|3.19|0
1725902400000|2024-09-09 17:20:00|4.96|3.21|4.97|3.22|4.97|3.22|4.95|3.2|0
1725902700000|2024-09-09 17:25:00|4.96|3.21|4.96|3.21|4.97|3.22|4.95|3.2|0
1725903000000|2024-09-09 17:30:00|4.97|3.22|5|3.25|5.01|3.26|4.96|3.21|0
1725903300000|2024-09-09 17:35:00|5.01|3.26|4.97|3.22|5.01|3.26|4.97|3.22|0
1725903600000|2024-09-09 17:40:00|4.96|3.21|5.05|3.3|5.05|3.3|4.96|3.21|0
1725903900000|2024-09-09 17:45:00|5.06|3.31|5.01|3.26|5.06|3.31|5|3.25|0
1725904200000|2024-09-09 17:50:00|5.02|3.27|5.03|3.28|5.03|3.28|5.01|3.26|0
1725904500000|2024-09-09 17:55:00|5.04|3.29|5.07|3.32|5.08|3.33|5.03|3.28|0
1725904800000|2024-09-09 18:00:00|5.08|3.33|5.08|3.33|5.1|3.35|4.93|3.18|0
1725905100000|2024-09-09 18:05:00|5.09|3.34|5.08|3.33|5.1|3.35|5.07|3.32|0
1725905400000|2024-09-09 18:10:00|5.09|3.34|5.1|3.35|5.1|3.35|5.08|3.33|0
1725905700000|2024-09-09 18:15:00|5.09|3.34|5.07|3.32|5.1|3.35|5.07|3.32|0
1725906000000|2024-09-09 18:20:00|5.08|3.33|5.07|3.32|5.1|3.35|5.07|3.32|0
1725906300000|2024-09-09 18:25:00|5.08|3.33|5.1|3.35|5.11|3.36|5.06|3.31|0
1725906600000|2024-09-09 18:30:00|5.12|3.37|5.09|3.34|5.12|3.37|5.09|3.34|0
1725906900000|2024-09-09 18:35:00|5.08|3.33|5.14|3.39|5.15|3.4|5.08|3.33|0
1725907200000|2024-09-09 18:40:00|5.15|3.4|5.08|3.33|5.15|3.4|5.08|3.33|0
1725907500000|2024-09-09 18:45:00|5.07|3.32|5.08|3.33|5.09|3.34|5.07|3.32|0
1725907800000|2024-09-09 18:50:00|5.07|3.32|5.09|3.34|5.09|3.34|5.07|3.32|0
1725908100000|2024-09-09 18:55:00|5.08|3.33|5.09|3.34|5.1|3.35|5.08|3.33|0
1725908400000|2024-09-09 19:00:00|5.1|3.35|5.12|3.37|5.12|3.37|5.09|3.34|0
1725908700000|2024-09-09 19:05:00|5.13|3.38|5.08|3.33|5.13|3.38|5.08|3.33|0
1725909000000|2024-09-09 19:10:00|5.09|3.34|5.11|3.36|5.11|3.36|5.08|3.33|0
1725909300000|2024-09-09 19:15:00|5.1|3.35|5.1|3.35|5.11|3.36|5.08|3.33|0
1725909600000|2024-09-09 19:20:00|5.11|3.36|5.11|3.36|5.13|3.38|5.06|3.31|0
1725909900000|2024-09-09 19:25:00|5.1|3.35|5.05|3.3|5.11|3.36|5.05|3.3|0
1725910200000|2024-09-09 19:30:00|5.06|3.31|5.16|3.41|5.16|3.41|5.03|3.28|0
1725910500000|2024-09-09 19:35:00|5.11|3.36|5.1|3.35|5.11|3.36|5.08|3.33|0
1725910800000|2024-09-09 19:40:00|5.09|3.34|5.08|3.33|5.09|3.34|5.07|3.32|0
1725911100000|2024-09-09 19:45:00|5.09|3.34|5.1|3.35|5.12|3.37|5.08|3.33|0
1725911400000|2024-09-09 19:50:00|5.08|3.33|5.08|3.33|5.14|3.39|5.08|3.33|0
1725911700000|2024-09-09 19:55:00|5.07|3.32|4.99|3.24|5.15|3.4|4.99|3.24|0
1725912000000|2024-09-09 20:00:00|5|3.25|4.99|3.24|5|3.25|4.97|3.22|0
1725912300000|2024-09-09 20:05:00|4.98|3.23|4.98|3.23|4.98|3.23|4.97|3.22|0
1725912600000|2024-09-09 20:10:00|4.97|3.22|4.97|3.22|4.98|3.23|4.96|3.21|0
1725912900000|2024-09-09 20:15:00|5.09|3.09|5.06|3.06|5.09|3.09|5.05|3.05|0
1725913200000|2024-09-09 20:20:00|5.05|3.05|5.05|3.05|5.06|3.06|5.05|3.05|0
1725913500000|2024-09-09 20:25:00|5.04|3.04|5.04|3.04|5.05|3.05|5.04|3.04|0
1725913800000|2024-09-09 20:30:00|5.05|3.05|5.04|3.04|5.05|3.05|5.04|3.04|0
1725914100000|2024-09-09 20:35:00|5.05|3.05|5.04|3.04|5.05|3.05|5.04|3.04|0
1725914400000|2024-09-09 20:40:00|5.05|3.05|5.04|3.04|5.05|3.05|5.04|3.04|0
1725914700000|2024-09-09 20:45:00|5.05|3.05|5.06|3.06|5.06|3.06|5.05|3.05|0
1725915000000|2024-09-09 20:50:00|5.16|3.16|5.08|3.08|5.16|3.16|5.08|3.08|0
1725915300000|2024-09-09 20:55:00|5.09|3.09|5.07|3.07|5.09|3.09|5.07|3.07|0
1725915600000|2024-09-09 21:00:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1725916200000|2024-09-09 21:10:00|5.07|3.07|5.07|3.07|5.07|3.07|5.07|3.07|0
1725916800000|2024-09-09 21:20:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1725917700000|2024-09-09 21:35:00|5.06|3.06|5.07|3.07|5.07|3.07|5.06|3.06|0
1725918000000|2024-09-09 21:40:00|5.06|3.06|5.07|3.07|5.07|3.07|5.06|3.06|0
1725918300000|2024-09-09 21:45:00|5.06|3.06|5.06|3.06|5.06|3.06|5.06|3.06|0
1725918600000|2024-09-09 21:50:00|5.07|3.07|5.06|3.06|5.07|3.07|5.06|3.06|0
1725918900000|2024-09-09 21:55:00|5.07|3.07|5.07|3.07|5.07|3.07|5.07|3.07|0
1725919200000|2024-09-09 22:00:00|5.06|3.06|5.05|3.05|5.06|3.06|5.04|3.04|0
1725919500000|2024-09-09 22:05:00|5.06|3.06|5.06|3.06|5.06|3.06|5.06|3.06|0
1725919800000|2024-09-09 22:10:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1725920100000|2024-09-09 22:15:00|5.08|3.08|5.08|3.08|5.09|3.09|5.07|3.07|0
1725920400000|2024-09-09 22:20:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1725920700000|2024-09-09 22:25:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1725921000000|2024-09-09 22:30:00|5.08|3.08|5.07|3.07|5.08|3.08|5.07|3.07|0
1725921600000|2024-09-09 22:40:00|5.08|3.08|5.08|3.08|5.08|3.08|5.08|3.08|0
1725921900000|2024-09-09 22:45:00|5.09|3.09|5.09|3.09|5.09|3.09|5.08|3.08|0
1725922200000|2024-09-09 22:50:00|5.08|3.08|5.08|3.08|5.09|3.09|5.08|3.08|0
1725922500000|2024-09-09 22:55:00|5.09|3.09|5.09|3.09|5.09|3.09|5.08|3.08|0
1725922800000|2024-09-09 23:00:00|5.08|3.08|5.09|3.09|5.09|3.09|5.08|3.08|0
1725923100000|2024-09-09 23:05:00|5.08|3.08|5.08|3.08|5.09|3.09|5.08|3.08|0
1725923400000|2024-09-09 23:10:00|5.07|3.07|5.07|3.07|5.08|3.08|5.07|3.07|0
1725923700000|2024-09-09 23:15:00|5.08|3.08|5.06|3.06|5.08|3.08|5.06|3.06|0
1725924000000|2024-09-09 23:20:00|5.05|3.05|5.05|3.05|5.06|3.06|5.05|3.05|0
1725924300000|2024-09-09 23:25:00|5.06|3.06|5.05|3.05|5.06|3.06|5.05|3.05|0
1725924600000|2024-09-09 23:30:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1725924900000|2024-09-09 23:35:00|5.05|3.05|5.06|3.06|5.06|3.06|5.05|3.05|0
1725925200000|2024-09-09 23:40:00|5.05|3.05|5.05|3.05|5.05|3.05|5.05|3.05|0
1725925800000|2024-09-09 23:50:00|5.06|3.06|5.07|3.07|5.07|3.07|5.05|3.05|0
1725926100000|2024-09-09 23:55:00|5.06|3.06|5.06|3.06|5.07|3.07|5.06|3.06|0
1725926400000|2024-09-10 00:00:00|5.07|3.07|5.07|3.07|5.09|3.09|5.07|3.07|0
1725926700000|2024-09-10 00:05:00|5.08|3.08|5.09|3.09|5.1|3.1|5.07|3.07|0
1725927000000|2024-09-10 00:10:00|5.1|3.1|5.14|3.14|5.14|3.14|5.1|3.1|0
1725927300000|2024-09-10 00:15:00|5.01|3.26|5.01|3.26|5.02|3.27|5.01|3.26|0
1725927600000|2024-09-10 00:20:00|5|3.25|4.75|3|5.01|3.26|4.75|3|0
1725927900000|2024-09-10 00:25:00|4.6|2.85|4.68|2.93|4.68|2.93|4.6|2.85|0
1725928200000|2024-09-10 00:30:00|4.69|2.94|4.68|2.93|4.69|2.94|4.67|2.92|0
1725928500000|2024-09-10 00:35:00|4.69|2.94|4.66|2.91|4.69|2.94|4.66|2.91|0
1725928800000|2024-09-10 00:40:00|4.65|2.9|4.64|2.89|4.66|2.91|4.64|2.89|0
1725929100000|2024-09-10 00:45:00|4.63|2.88|4.65|2.9|4.65|2.9|4.63|2.88|0
1725929400000|2024-09-10 00:50:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1725929700000|2024-09-10 00:55:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1725930000000|2024-09-10 01:00:00|4.65|2.9|4.64|2.89|4.65|2.9|4.63|2.88|0
1725930300000|2024-09-10 01:05:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1725930600000|2024-09-10 01:10:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1725930900000|2024-09-10 01:15:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1725931200000|2024-09-10 01:20:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1725931500000|2024-09-10 01:25:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1725931800000|2024-09-10 01:30:00|4.65|2.9|4.64|2.89|4.67|2.92|4.64|2.89|0
1725932100000|2024-09-10 01:35:00|4.63|2.88|4.63|2.88|4.65|2.9|4.63|2.88|0
1725932400000|2024-09-10 01:40:00|4.64|2.89|4.64|2.89|4.66|2.91|4.63|2.88|0
1725932700000|2024-09-10 01:45:00|4.65|2.9|4.65|2.9|4.65|2.9|4.64|2.89|0
1725933000000|2024-09-10 01:50:00|4.64|2.89|4.64|2.89|4.64|2.89|4.64|2.89|0
1725933300000|2024-09-10 01:55:00|4.63|2.88|4.63|2.88|4.63|2.88|4.63|2.88|0
1725933600000|2024-09-10 02:00:00|4.64|2.89|4.67|2.92|4.67|2.92|4.63|2.88|0
1725933900000|2024-09-10 02:05:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1725934200000|2024-09-10 02:10:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1725934500000|2024-09-10 02:15:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1725934800000|2024-09-10 02:20:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1725935100000|2024-09-10 02:25:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1725935400000|2024-09-10 02:30:00|4.65|2.9|4.65|2.9|4.66|2.91|4.65|2.9|0
1725935700000|2024-09-10 02:35:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1725936000000|2024-09-10 02:40:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1725936600000|2024-09-10 02:50:00|4.65|2.9|4.65|2.9|4.65|2.9|4.64|2.89|0
1725936900000|2024-09-10 02:55:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1725937500000|2024-09-10 03:05:00|4.65|2.9|4.65|2.9|4.66|2.91|4.64|2.89|0
1725937800000|2024-09-10 03:10:00|4.66|2.91|4.65|2.9|4.66|2.91|4.65|2.9|0
1725938100000|2024-09-10 03:15:00|4.66|2.91|4.65|2.9|4.66|2.91|4.65|2.9|0
1725938400000|2024-09-10 03:20:00|4.66|2.91|4.66|2.91|4.67|2.92|4.65|2.9|0
1725938700000|2024-09-10 03:25:00|4.65|2.9|4.66|2.91|4.66|2.91|4.65|2.9|0
1725939000000|2024-09-10 03:30:00|4.65|2.9|4.66|2.91|4.66|2.91|4.65|2.9|0
1725939300000|2024-09-10 03:35:00|4.65|2.9|4.66|2.91|4.67|2.92|4.65|2.9|0
1725939600000|2024-09-10 03:40:00|4.67|2.92|4.67|2.92|4.67|2.92|4.67|2.92|0
1725939900000|2024-09-10 03:45:00|4.66|2.91|4.66|2.91|4.66|2.91|4.65|2.9|0
1725940200000|2024-09-10 03:50:00|4.65|2.9|4.65|2.9|4.65|2.9|4.65|2.9|0
1725940500000|2024-09-10 03:55:00|4.66|2.91|4.65|2.9|4.66|2.91|4.65|2.9|0
1725940800000|2024-09-10 04:00:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1725941100000|2024-09-10 04:05:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1725941400000|2024-09-10 04:10:00|4.65|2.9|4.65|2.9|4.65|2.9|4.65|2.9|0
1725942300000|2024-09-10 04:25:00|4.66|2.91|4.66|2.91|4.66|2.91|4.65|2.9|0
1725942600000|2024-09-10 04:30:00|4.67|2.92|4.67|2.92|4.68|2.93|4.67|2.92|0
1725942900000|2024-09-10 04:35:00|4.68|2.93|4.69|2.94|4.7|2.95|4.67|2.92|0
1725943200000|2024-09-10 04:40:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1725943800000|2024-09-10 04:50:00|4.67|2.92|4.68|2.93|4.68|2.93|4.67|2.92|0
1725944100000|2024-09-10 04:55:00|4.69|2.94|4.69|2.94|4.69|2.94|4.68|2.93|0
1725944400000|2024-09-10 05:00:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1725944700000|2024-09-10 05:05:00|4.67|2.92|4.67|2.92|4.68|2.93|4.66|2.91|0
1725945000000|2024-09-10 05:10:00|4.66|2.91|4.67|2.92|4.67|2.92|4.66|2.91|0
1725945300000|2024-09-10 05:15:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1725945600000|2024-09-10 05:20:00|4.67|2.92|4.67|2.92|4.67|2.92|4.67|2.92|0
1725945900000|2024-09-10 05:25:00|4.66|2.91|4.67|2.92|4.67|2.92|4.66|2.91|0
1725946200000|2024-09-10 05:30:00|4.66|2.91|4.68|2.93|4.69|2.94|4.66|2.91|0
1725946500000|2024-09-10 05:35:00|4.69|2.94|4.69|2.94|4.69|2.94|4.68|2.93|0
1725946800000|2024-09-10 05:40:00|4.68|2.93|4.67|2.92|4.69|2.94|4.67|2.92|0
1725947100000|2024-09-10 05:45:00|4.68|2.93|4.68|2.93|4.69|2.94|4.67|2.92|0
1725947400000|2024-09-10 05:50:00|4.67|2.92|4.68|2.93|4.68|2.93|4.67|2.92|0
1725947700000|2024-09-10 05:55:00|4.67|2.92|4.67|2.92|4.68|2.93|4.67|2.92|0
1725948000000|2024-09-10 06:00:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1725948300000|2024-09-10 06:05:00|4.7|2.95|4.69|2.94|4.7|2.95|4.69|2.94|0
1725948600000|2024-09-10 06:10:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1725948900000|2024-09-10 06:15:00|4.69|2.94|4.68|2.93|4.69|2.94|4.67|2.92|0
1725949200000|2024-09-10 06:20:00|4.69|2.94|4.68|2.93|4.69|2.94|4.68|2.93|0
1725949500000|2024-09-10 06:25:00|4.67|2.92|4.67|2.92|4.68|2.93|4.67|2.92|0
1725949800000|2024-09-10 06:30:00|4.66|2.91|4.67|2.92|4.67|2.92|4.66|2.91|0
1725950100000|2024-09-10 06:35:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1725950400000|2024-09-10 06:40:00|4.67|2.92|4.66|2.91|4.67|2.92|4.65|2.9|0
1725950700000|2024-09-10 06:45:00|4.67|2.92|4.66|2.91|4.67|2.92|4.66|2.91|0
1725951000000|2024-09-10 06:50:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1725951300000|2024-09-10 06:55:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1725951600000|2024-09-10 07:00:00|4.67|2.92|4.69|2.94|4.69|2.94|4.67|2.92|0
1725951900000|2024-09-10 07:05:00|4.68|2.93|4.65|2.9|4.69|2.94|4.65|2.9|0
1725952200000|2024-09-10 07:10:00|4.64|2.89|4.64|2.89|4.66|2.91|4.64|2.89|0
1725952500000|2024-09-10 07:15:00|4.65|2.9|4.62|2.87|4.65|2.9|4.62|2.87|0
1725952800000|2024-09-10 07:20:00|4.61|2.86|4.62|2.87|4.62|2.87|4.6|2.85|0
1725953100000|2024-09-10 07:25:00|4.61|2.86|4.62|2.87|4.63|2.88|4.61|2.86|0
1725953400000|2024-09-10 07:30:00|4.61|2.86|4.61|2.86|4.62|2.87|4.6|2.85|0
1725953700000|2024-09-10 07:35:00|4.62|2.87|4.59|2.84|4.62|2.87|4.59|2.84|0
1725954000000|2024-09-10 07:40:00|4.6|2.85|4.59|2.84|4.6|2.85|4.58|2.83|0
1725954300000|2024-09-10 07:45:00|4.58|2.83|4.6|2.85|4.6|2.85|4.58|2.83|0
1725954600000|2024-09-10 07:50:00|4.59|2.84|4.58|2.83|4.6|2.85|4.58|2.83|0
1725954900000|2024-09-10 07:55:00|4.59|2.84|4.58|2.83|4.59|2.84|4.57|2.82|0
1725955200000|2024-09-10 08:00:00|4.57|2.82|4.58|2.83|4.58|2.83|4.56|2.81|0
1725955500000|2024-09-10 08:05:00|4.59|2.84|4.58|2.83|4.59|2.84|4.57|2.82|0
1725955800000|2024-09-10 08:10:00|4.57|2.82|4.59|2.84|4.59|2.84|4.57|2.82|0
1725956100000|2024-09-10 08:15:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1725956400000|2024-09-10 08:20:00|4.59|2.84|4.6|2.85|4.6|2.85|4.58|2.83|0
1725956700000|2024-09-10 08:25:00|4.59|2.84|4.59|2.84|4.6|2.85|4.59|2.84|0
1725957000000|2024-09-10 08:30:00|4.6|2.85|4.62|2.87|4.62|2.87|4.6|2.85|0
1725957300000|2024-09-10 08:35:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1725957600000|2024-09-10 08:40:00|4.61|2.86|4.62|2.87|4.62|2.87|4.61|2.86|0
1725957900000|2024-09-10 08:45:00|4.61|2.86|4.61|2.86|4.62|2.87|4.61|2.86|0
1725958200000|2024-09-10 08:50:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1725958500000|2024-09-10 08:55:00|4.64|2.89|4.63|2.88|4.64|2.89|4.63|2.88|0
1725958800000|2024-09-10 09:00:00|4.64|2.89|4.66|2.91|4.67|2.92|4.64|2.89|0
1725959100000|2024-09-10 09:05:00|4.67|2.92|4.7|2.95|4.7|2.95|4.66|2.91|0
1725959400000|2024-09-10 09:10:00|4.71|2.96|4.7|2.95|4.71|2.96|4.69|2.94|0
1725959700000|2024-09-10 09:15:00|4.71|2.96|4.69|2.94|4.72|2.97|4.61|2.86|0
1725960000000|2024-09-10 09:20:00|4.7|2.95|4.69|2.94|4.71|2.96|4.68|2.93|0
1725960300000|2024-09-10 09:25:00|4.7|2.95|4.68|2.93|4.7|2.95|4.67|2.92|0
1725960600000|2024-09-10 09:30:00|4.67|2.92|4.68|2.93|4.69|2.94|4.67|2.92|0
1725960900000|2024-09-10 09:35:00|4.69|2.94|4.65|2.9|4.69|2.94|4.65|2.9|0
1725961200000|2024-09-10 09:40:00|4.66|2.91|4.64|2.89|4.66|2.91|4.63|2.88|0
1725961500000|2024-09-10 09:45:00|4.63|2.88|4.63|2.88|4.63|2.88|4.62|2.87|0
1725961800000|2024-09-10 09:50:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1725962100000|2024-09-10 09:55:00|4.64|2.89|4.64|2.89|4.64|2.89|4.63|2.88|0
1725962400000|2024-09-10 10:00:00|4.63|2.88|4.62|2.87|4.64|2.89|4.61|2.86|0
1725962700000|2024-09-10 10:05:00|4.63|2.88|4.63|2.88|4.63|2.88|4.62|2.87|0
1725963000000|2024-09-10 10:10:00|4.62|2.87|4.65|2.9|4.65|2.9|4.62|2.87|0
1725963300000|2024-09-10 10:15:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1725963600000|2024-09-10 10:20:00|4.67|2.92|4.65|2.9|4.67|2.92|4.64|2.89|0
1725963900000|2024-09-10 10:25:00|4.64|2.89|4.62|2.87|4.65|2.9|4.62|2.87|0
1725964200000|2024-09-10 10:30:00|4.61|2.86|4.58|2.83|4.62|2.87|4.58|2.83|0
1725964500000|2024-09-10 10:35:00|4.59|2.84|4.6|2.85|4.6|2.85|4.59|2.84|0
1725964800000|2024-09-10 10:40:00|4.61|2.86|4.6|2.85|4.61|2.86|4.6|2.85|0
1725965100000|2024-09-10 10:45:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1725965400000|2024-09-10 10:50:00|4.62|2.87|4.63|2.88|4.63|2.88|4.61|2.86|0
1725965700000|2024-09-10 10:55:00|4.62|2.87|4.63|2.88|4.64|2.89|4.62|2.87|0
1725966000000|2024-09-10 11:00:00|4.62|2.87|4.6|2.85|4.62|2.87|4.6|2.85|0
1725966300000|2024-09-10 11:05:00|4.61|2.86|4.6|2.85|4.61|2.86|4.59|2.84|0
1725966600000|2024-09-10 11:10:00|4.59|2.84|4.61|2.86|4.61|2.86|4.59|2.84|0
1725966900000|2024-09-10 11:15:00|4.6|2.85|4.61|2.86|4.61|2.86|4.59|2.84|0
1725967200000|2024-09-10 11:20:00|4.6|2.85|4.6|2.85|4.61|2.86|4.59|2.84|0
1725967500000|2024-09-10 11:25:00|4.61|2.86|4.58|2.83|4.61|2.86|4.58|2.83|0
1725967800000|2024-09-10 11:30:00|4.59|2.84|4.6|2.85|4.6|2.85|4.59|2.84|0
1725968100000|2024-09-10 11:35:00|4.59|2.84|4.61|2.86|4.62|2.87|4.59|2.84|0
1725968400000|2024-09-10 11:40:00|4.62|2.87|4.6|2.85|4.62|2.87|4.59|2.84|0
1725968700000|2024-09-10 11:45:00|4.59|2.84|4.57|2.82|4.59|2.84|4.57|2.82|0
1725969000000|2024-09-10 11:50:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1725969300000|2024-09-10 11:55:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1725969600000|2024-09-10 12:00:00|4.58|2.83|4.56|2.81|4.58|2.83|4.56|2.81|0
1725969900000|2024-09-10 12:05:00|4.57|2.82|4.55|2.8|4.57|2.82|4.55|2.8|0
1725970200000|2024-09-10 12:10:00|4.54|2.79|4.52|2.77|4.54|2.79|4.52|2.77|0
1725970500000|2024-09-10 12:15:00|4.51|2.76|4.51|2.76|4.51|2.76|4.51|2.76|0
1725970800000|2024-09-10 12:20:00|4.81|3.06|4.62|2.87|4.81|3.06|4.62|2.87|0
1725971100000|2024-09-10 12:25:00|4.61|2.86|4.61|2.86|4.62|2.87|4.61|2.86|0
1725971400000|2024-09-10 12:30:00|4.62|2.87|4.62|2.87|4.62|2.87|4.62|2.87|0
1725971700000|2024-09-10 12:35:00|4.59|2.84|4.59|2.84|4.6|2.85|4.59|2.84|0
1725972000000|2024-09-10 12:40:00|4.58|2.83|4.57|2.82|4.58|2.83|4.56|2.81|0
1725972300000|2024-09-10 12:45:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1725972600000|2024-09-10 12:50:00|4.58|2.83|4.57|2.82|4.58|2.83|4.56|2.81|0
1725972900000|2024-09-10 12:55:00|4.56|2.81|4.56|2.81|4.62|2.87|4.56|2.81|0
1725973200000|2024-09-10 13:00:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1725973500000|2024-09-10 13:05:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1725973800000|2024-09-10 13:10:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1725974100000|2024-09-10 13:15:00|4.57|2.82|4.55|2.8|4.57|2.82|4.55|2.8|0
1725974400000|2024-09-10 13:20:00|4.54|2.79|4.54|2.79|4.55|2.8|4.54|2.79|0
1725974700000|2024-09-10 13:25:00|4.55|2.8|4.55|2.8|4.55|2.8|4.54|2.79|0
1725975000000|2024-09-10 13:30:00|4.54|2.79|4.56|2.81|4.57|2.82|4.53|2.78|0
1725975300000|2024-09-10 13:35:00|4.55|2.8|4.58|2.83|4.58|2.83|4.55|2.8|0
1725975600000|2024-09-10 13:40:00|4.57|2.82|4.54|2.79|4.58|2.83|4.54|2.79|0
1725975900000|2024-09-10 13:45:00|4.53|2.78|4.57|2.82|4.57|2.82|4.53|2.78|0
1725976200000|2024-09-10 13:50:00|4.58|2.83|4.55|2.8|4.59|2.84|4.55|2.8|0
1725976500000|2024-09-10 13:55:00|4.56|2.81|4.57|2.82|4.58|2.83|4.53|2.78|0
1725976800000|2024-09-10 14:00:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1725977100000|2024-09-10 14:05:00|4.59|2.84|4.58|2.83|4.63|2.88|4.56|2.81|0
1725977400000|2024-09-10 14:10:00|4.59|2.84|4.68|2.93|4.7|2.95|4.5|2.75|0
1725977700000|2024-09-10 14:15:00|4.69|2.94|4.66|2.91|4.71|2.96|4.65|2.9|0
1725978000000|2024-09-10 14:20:00|4.65|2.9|4.69|2.94|4.7|2.95|4.64|2.89|0
1725978300000|2024-09-10 14:25:00|4.67|2.92|4.61|2.86|4.67|2.92|4.6|2.85|0
1725978600000|2024-09-10 14:30:00|4.76|3.01|4.7|2.95|4.76|3.01|4.64|2.89|0
1725978900000|2024-09-10 14:35:00|4.69|2.94|4.66|2.91|4.7|2.95|4.65|2.9|0
1725979200000|2024-09-10 14:40:00|4.65|2.9|4.7|2.95|4.7|2.95|4.65|2.9|0
1725979500000|2024-09-10 14:45:00|4.71|2.96|4.63|2.88|4.72|2.97|4.58|2.83|0
1725979800000|2024-09-10 14:50:00|4.64|2.89|4.66|2.91|4.69|2.94|4.64|2.89|0
1725980100000|2024-09-10 14:55:00|4.65|2.9|4.64|2.89|4.67|2.92|4.64|2.89|0
1725980400000|2024-09-10 15:00:00|4.65|2.9|4.64|2.89|4.65|2.9|4.63|2.88|0
1725980700000|2024-09-10 15:05:00|4.65|2.9|4.61|2.86|4.66|2.91|4.61|2.86|0
1725981000000|2024-09-10 15:10:00|4.6|2.85|4.61|2.86|4.62|2.87|4.59|2.84|0
1725981300000|2024-09-10 15:15:00|4.6|2.85|4.64|2.89|4.7|2.95|4.6|2.85|0
1725981600000|2024-09-10 15:20:00|4.63|2.88|4.63|2.88|4.65|2.9|4.63|2.88|0
1725981900000|2024-09-10 15:25:00|4.62|2.87|4.64|2.89|4.67|2.92|4.61|2.86|0
1725982200000|2024-09-10 15:30:00|4.65|2.9|4.66|2.91|4.67|2.92|4.63|2.88|0
1725982500000|2024-09-10 15:35:00|4.67|2.92|4.71|2.96|4.71|2.96|4.66|2.91|0
1725982800000|2024-09-10 15:40:00|4.7|2.95|4.71|2.96|4.71|2.96|4.68|2.93|0
1725983100000|2024-09-10 15:45:00|4.72|2.97|4.67|2.92|4.74|2.99|4.57|2.82|0
1725983400000|2024-09-10 15:50:00|4.68|2.93|4.73|2.98|4.74|2.99|4.63|2.88|0
1725983700000|2024-09-10 15:55:00|4.74|2.99|4.79|3.04|4.8|3.05|4.73|2.98|0
1725984000000|2024-09-10 16:00:00|4.8|3.05|4.86|3.11|4.88|3.13|4.69|2.94|0
1725984300000|2024-09-10 16:05:00|4.85|3.1|4.9|3.15|4.91|3.16|4.85|3.1|0
1725984600000|2024-09-10 16:10:00|4.89|3.14|4.89|3.14|4.91|3.16|4.88|3.13|0
1725984900000|2024-09-10 16:15:00|4.88|3.13|4.85|3.1|4.9|3.15|4.85|3.1|0
1725985200000|2024-09-10 16:20:00|4.84|3.09|4.81|3.06|4.85|3.1|4.8|3.05|0
1725985500000|2024-09-10 16:25:00|4.8|3.05|4.82|3.07|4.83|3.08|4.8|3.05|0
1725985800000|2024-09-10 16:30:00|4.83|3.08|4.8|3.05|4.83|3.08|4.8|3.05|0
1725986100000|2024-09-10 16:35:00|4.85|3.1|4.79|3.04|4.85|3.1|4.78|3.03|0
1725986400000|2024-09-10 16:40:00|4.78|3.03|4.72|2.97|4.78|3.03|4.72|2.97|0
1725986700000|2024-09-10 16:45:00|4.71|2.96|4.71|2.96|4.74|2.99|4.71|2.96|0
1725987000000|2024-09-10 16:50:00|4.7|2.95|4.66|2.91|4.71|2.96|4.66|2.91|0
1725987300000|2024-09-10 16:55:00|4.67|2.92|4.7|2.95|4.7|2.95|4.66|2.91|0
1725987600000|2024-09-10 17:00:00|4.71|2.96|4.73|2.98|4.75|3|4.7|2.95|0
1725987900000|2024-09-10 17:05:00|4.72|2.97|4.71|2.96|4.73|2.98|4.7|2.95|0
1725988200000|2024-09-10 17:10:00|4.7|2.95|4.67|2.92|4.76|3.01|4.66|2.91|0
1725988500000|2024-09-10 17:15:00|4.66|2.91|4.67|2.92|4.67|2.92|4.65|2.9|0
1725988800000|2024-09-10 17:20:00|4.66|2.91|4.66|2.91|4.69|2.94|4.66|2.91|0
1725989100000|2024-09-10 17:25:00|4.67|2.92|4.69|2.94|4.7|2.95|4.66|2.91|0
1725989400000|2024-09-10 17:30:00|4.68|2.93|4.66|2.91|4.69|2.94|4.66|2.91|0
1725989700000|2024-09-10 17:35:00|4.67|2.92|4.68|2.93|4.69|2.94|4.65|2.9|0
1725990000000|2024-09-10 17:40:00|4.67|2.92|4.68|2.93|4.68|2.93|4.67|2.92|0
1725990300000|2024-09-10 17:45:00|4.67|2.92|4.68|2.93|4.69|2.94|4.66|2.91|0
1725990600000|2024-09-10 17:50:00|4.67|2.92|4.67|2.92|4.68|2.93|4.66|2.91|0
1725990900000|2024-09-10 17:55:00|4.66|2.91|4.67|2.92|4.68|2.93|4.66|2.91|0
1725991200000|2024-09-10 18:00:00|4.66|2.91|4.68|2.93|4.79|3.04|4.63|2.88|0
1725991500000|2024-09-10 18:05:00|4.69|2.94|4.67|2.92|4.69|2.94|4.67|2.92|0
1725991800000|2024-09-10 18:10:00|4.68|2.93|4.68|2.93|4.69|2.94|4.67|2.92|0
1725992100000|2024-09-10 18:15:00|4.67|2.92|4.67|2.92|4.68|2.93|4.66|2.91|0
1725992400000|2024-09-10 18:20:00|4.66|2.91|4.67|2.92|4.7|2.95|4.66|2.91|0
1725992700000|2024-09-10 18:25:00|4.66|2.91|4.63|2.88|4.68|2.93|4.63|2.88|0
1725993000000|2024-09-10 18:30:00|4.62|2.87|4.58|2.83|4.66|2.91|4.58|2.83|0
1725993300000|2024-09-10 18:35:00|4.59|2.84|4.58|2.83|4.59|2.84|4.57|2.82|0
1725993600000|2024-09-10 18:40:00|4.57|2.82|4.58|2.83|4.59|2.84|4.57|2.82|0
1725993900000|2024-09-10 18:45:00|4.57|2.82|4.58|2.83|4.58|2.83|4.57|2.82|0
1725994200000|2024-09-10 18:50:00|4.57|2.82|4.57|2.82|4.59|2.84|4.57|2.82|0
1725994500000|2024-09-10 18:55:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1725994800000|2024-09-10 19:00:00|4.57|2.82|4.58|2.83|4.59|2.84|4.57|2.82|0
1725995100000|2024-09-10 19:05:00|4.57|2.82|4.5|2.75|4.57|2.82|4.49|2.74|0
1725995400000|2024-09-10 19:10:00|4.49|2.74|4.49|2.74|4.49|2.74|4.49|2.74|0
1725996000000|2024-09-10 19:20:00|4.48|2.73|4.48|2.73|4.48|2.73|4.47|2.72|0
1725996300000|2024-09-10 19:25:00|4.47|2.72|4.46|2.71|4.48|2.73|4.46|2.71|0
1725996600000|2024-09-10 19:30:00|4.47|2.72|4.46|2.71|4.52|2.77|4.46|2.71|0
1725996900000|2024-09-10 19:35:00|4.47|2.72|4.49|2.74|4.5|2.75|4.47|2.72|0
1725997200000|2024-09-10 19:40:00|4.5|2.75|4.48|2.73|4.5|2.75|4.47|2.72|0
1725997500000|2024-09-10 19:45:00|4.47|2.72|4.47|2.72|4.48|2.73|4.46|2.71|0
1725997800000|2024-09-10 19:50:00|4.48|2.73|4.45|2.7|4.49|2.74|4.45|2.7|0
1725998100000|2024-09-10 19:55:00|4.46|2.71|4.45|2.7|4.46|2.71|4.43|2.68|0
1725998400000|2024-09-10 20:00:00|4.46|2.71|4.46|2.71|4.48|2.73|4.44|2.69|0
1725998700000|2024-09-10 20:05:00|4.47|2.72|4.46|2.71|4.47|2.72|4.46|2.71|0
1725999300000|2024-09-10 20:15:00|4.58|2.58|4.59|2.59|4.59|2.59|4.58|2.58|0
1725999600000|2024-09-10 20:20:00|4.6|2.6|4.61|2.61|4.61|2.61|4.6|2.6|0
1726000200000|2024-09-10 20:30:00|4.62|2.62|4.62|2.62|4.62|2.62|4.61|2.61|0
1726000500000|2024-09-10 20:35:00|4.61|2.61|4.61|2.61|4.62|2.62|4.61|2.61|0
1726001100000|2024-09-10 20:45:00|4.62|2.62|4.61|2.61|4.62|2.62|4.61|2.61|0
1726001700000|2024-09-10 20:55:00|4.6|2.6|4.59|2.59|4.6|2.6|4.59|2.59|0
1726002300000|2024-09-10 21:05:00|4.58|2.58|4.59|2.59|4.59|2.59|4.58|2.58|0
1726002900000|2024-09-10 21:15:00|4.58|2.58|4.59|2.59|4.59|2.59|4.58|2.58|0
1726003200000|2024-09-10 21:20:00|4.58|2.58|4.58|2.58|4.59|2.59|4.58|2.58|0
1726003500000|2024-09-10 21:25:00|4.59|2.59|4.58|2.58|4.59|2.59|4.58|2.58|0
1726003800000|2024-09-10 21:30:00|4.59|2.59|4.58|2.58|4.59|2.59|4.58|2.58|0
1726005600000|2024-09-10 22:00:00|4.59|2.59|4.6|2.6|4.6|2.6|4.59|2.59|0
1726005900000|2024-09-10 22:05:00|4.59|2.59|4.6|2.6|4.6|2.6|4.59|2.59|0
1726006200000|2024-09-10 22:10:00|4.59|2.59|4.59|2.59|4.6|2.6|4.59|2.59|0
1726006500000|2024-09-10 22:15:00|4.6|2.6|4.6|2.6|4.6|2.6|4.59|2.59|0
1726006800000|2024-09-10 22:20:00|4.59|2.59|4.6|2.6|4.6|2.6|4.59|2.59|0
1726007100000|2024-09-10 22:25:00|4.59|2.59|4.6|2.6|4.6|2.6|4.59|2.59|0
1726007400000|2024-09-10 22:30:00|4.59|2.59|4.6|2.6|4.6|2.6|4.59|2.59|0
1726007700000|2024-09-10 22:35:00|4.59|2.59|4.59|2.59|4.6|2.6|4.59|2.59|0
1726008000000|2024-09-10 22:40:00|4.58|2.58|4.59|2.59|4.59|2.59|4.58|2.58|0
1726008300000|2024-09-10 22:45:00|4.58|2.58|4.58|2.58|4.58|2.58|4.58|2.58|0
1726009200000|2024-09-10 23:00:00|4.57|2.57|4.57|2.57|4.57|2.57|4.57|2.57|0
1726009500000|2024-09-10 23:05:00|4.58|2.58|4.57|2.57|4.58|2.58|4.57|2.57|0
1726009800000|2024-09-10 23:10:00|4.58|2.58|4.57|2.57|4.58|2.58|4.57|2.57|0
1726010400000|2024-09-10 23:20:00|4.56|2.56|4.56|2.56|4.56|2.56|4.56|2.56|0
1726010700000|2024-09-10 23:25:00|4.57|2.57|4.57|2.57|4.57|2.57|4.56|2.56|0
1726011600000|2024-09-10 23:40:00|4.56|2.56|4.58|2.58|4.58|2.58|4.56|2.56|0
1726011900000|2024-09-10 23:45:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1726012200000|2024-09-10 23:50:00|4.59|2.59|4.59|2.59|4.59|2.59|4.58|2.58|0
1726012500000|2024-09-10 23:55:00|4.6|2.6|4.59|2.59|4.6|2.6|4.59|2.59|0
1726012800000|2024-09-11 00:00:00|4.58|2.58|4.6|2.6|4.6|2.6|4.58|2.58|0
1726013100000|2024-09-11 00:05:00|4.61|2.61|4.6|2.6|4.61|2.61|4.6|2.6|0
1726013400000|2024-09-11 00:10:00|4.61|2.61|4.6|2.6|4.61|2.61|4.6|2.6|0
1726013700000|2024-09-11 00:15:00|4.47|2.72|4.49|2.74|4.49|2.74|4.47|2.72|0
1726014000000|2024-09-11 00:20:00|4.48|2.73|4.49|2.74|4.49|2.74|4.48|2.73|0
1726014300000|2024-09-11 00:25:00|4.5|2.75|4.4|2.65|4.5|2.75|4.4|2.65|0
1726014600000|2024-09-11 00:30:00|4.42|2.67|4.45|2.7|4.45|2.7|4.42|2.67|0
1726014900000|2024-09-11 00:35:00|4.44|2.69|4.44|2.69|4.44|2.69|4.43|2.68|0
1726015200000|2024-09-11 00:40:00|4.45|2.7|4.43|2.68|4.45|2.7|4.43|2.68|0
1726015500000|2024-09-11 00:45:00|4.44|2.69|4.44|2.69|4.44|2.69|4.43|2.68|0
1726015800000|2024-09-11 00:50:00|4.43|2.68|4.44|2.69|4.44|2.69|4.43|2.68|0
1726016100000|2024-09-11 00:55:00|4.45|2.7|4.44|2.69|4.45|2.7|4.44|2.69|0
1726016400000|2024-09-11 01:00:00|4.45|2.7|4.45|2.7|4.46|2.71|4.45|2.7|0
1726016700000|2024-09-11 01:05:00|4.44|2.69|4.45|2.7|4.45|2.7|4.44|2.69|0
1726017000000|2024-09-11 01:10:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1726017300000|2024-09-11 01:15:00|4.44|2.69|4.44|2.69|4.45|2.7|4.44|2.69|0
1726017600000|2024-09-11 01:20:00|4.45|2.7|4.44|2.69|4.45|2.7|4.43|2.68|0
1726017900000|2024-09-11 01:25:00|4.43|2.68|4.43|2.68|4.44|2.69|4.43|2.68|0
1726018200000|2024-09-11 01:30:00|4.42|2.67|4.5|2.75|4.51|2.76|4.42|2.67|0
1726018500000|2024-09-11 01:35:00|4.49|2.74|4.5|2.75|4.52|2.77|4.49|2.74|0
1726018800000|2024-09-11 01:40:00|4.49|2.74|4.44|2.69|4.5|2.75|4.44|2.69|0
1726019100000|2024-09-11 01:45:00|4.45|2.7|4.46|2.71|4.46|2.71|4.44|2.69|0
1726019400000|2024-09-11 01:50:00|4.47|2.72|4.47|2.72|4.48|2.73|4.46|2.71|0
1726019700000|2024-09-11 01:55:00|4.48|2.73|4.49|2.74|4.49|2.74|4.46|2.71|0
1726020000000|2024-09-11 02:00:00|4.48|2.73|4.48|2.73|4.49|2.74|4.48|2.73|0
1726020300000|2024-09-11 02:05:00|4.49|2.74|4.48|2.73|4.49|2.74|4.48|2.73|0
1726020600000|2024-09-11 02:10:00|4.49|2.74|4.5|2.75|4.5|2.75|4.49|2.74|0
1726020900000|2024-09-11 02:15:00|4.49|2.74|4.49|2.74|4.5|2.75|4.49|2.74|0
1726021200000|2024-09-11 02:20:00|4.48|2.73|4.48|2.73|4.5|2.75|4.47|2.72|0
1726021500000|2024-09-11 02:25:00|4.51|2.76|4.52|2.77|4.52|2.77|4.51|2.76|0
1726021800000|2024-09-11 02:30:00|4.51|2.76|4.52|2.77|4.52|2.77|4.51|2.76|0
1726022100000|2024-09-11 02:35:00|4.51|2.76|4.5|2.75|4.52|2.77|4.5|2.75|0
1726022400000|2024-09-11 02:40:00|4.49|2.74|4.49|2.74|4.5|2.75|4.49|2.74|0
1726022700000|2024-09-11 02:45:00|4.5|2.75|4.5|2.75|4.5|2.75|4.49|2.74|0
1726023000000|2024-09-11 02:50:00|4.49|2.74|4.5|2.75|4.51|2.76|4.49|2.74|0
1726023600000|2024-09-11 03:00:00|4.49|2.74|4.51|2.76|4.52|2.77|4.49|2.74|0
1726023900000|2024-09-11 03:05:00|4.52|2.77|4.51|2.76|4.52|2.77|4.51|2.76|0
1726024200000|2024-09-11 03:10:00|4.52|2.77|4.53|2.78|4.53|2.78|4.52|2.77|0
1726024500000|2024-09-11 03:15:00|4.54|2.79|4.54|2.79|4.55|2.8|4.54|2.79|0
1726024800000|2024-09-11 03:20:00|4.55|2.8|4.54|2.79|4.55|2.8|4.54|2.79|0
1726025100000|2024-09-11 03:25:00|4.55|2.8|4.54|2.79|4.55|2.8|4.54|2.79|0
1726025400000|2024-09-11 03:30:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1726025700000|2024-09-11 03:35:00|4.55|2.8|4.55|2.8|4.55|2.8|4.55|2.8|0
1726026300000|2024-09-11 03:45:00|4.54|2.79|4.54|2.79|4.54|2.79|4.54|2.79|0
1726026600000|2024-09-11 03:50:00|4.55|2.8|4.54|2.79|4.55|2.8|4.54|2.79|0
1726026900000|2024-09-11 03:55:00|4.53|2.78|4.54|2.79|4.54|2.79|4.53|2.78|0
1726027200000|2024-09-11 04:00:00|4.55|2.8|4.55|2.8|4.55|2.8|4.53|2.78|0
1726027800000|2024-09-11 04:10:00|4.56|2.81|4.55|2.8|4.56|2.81|4.55|2.8|0
1726028100000|2024-09-11 04:15:00|4.54|2.79|4.6|2.85|4.6|2.85|4.54|2.79|0
1726028400000|2024-09-11 04:20:00|4.61|2.86|4.6|2.85|4.61|2.86|4.6|2.85|0
1726028700000|2024-09-11 04:25:00|4.61|2.86|4.59|2.84|4.61|2.86|4.59|2.84|0
1726029000000|2024-09-11 04:30:00|4.6|2.85|4.6|2.85|4.6|2.85|4.59|2.84|0
1726029600000|2024-09-11 04:40:00|4.61|2.86|4.6|2.85|4.61|2.86|4.6|2.85|0
1726029900000|2024-09-11 04:45:00|4.61|2.86|4.61|2.86|4.61|2.86|4.61|2.86|0
1726030200000|2024-09-11 04:50:00|4.6|2.85|4.6|2.85|4.61|2.86|4.6|2.85|0
1726030500000|2024-09-11 04:55:00|4.61|2.86|4.68|2.93|4.86|3.11|4.42|2.67|0
1726031700000|2024-09-11 05:15:00|4.69|2.94|4.69|2.94|4.69|2.94|4.69|2.94|0
1726032000000|2024-09-11 05:20:00|4.7|2.95|4.69|2.94|4.7|2.95|4.69|2.94|0
1726032300000|2024-09-11 05:25:00|4.7|2.95|4.7|2.95|4.71|2.96|4.69|2.94|0
1726032600000|2024-09-11 05:30:00|4.71|2.96|4.67|2.92|4.71|2.96|4.67|2.92|0
1726032900000|2024-09-11 05:35:00|4.68|2.93|4.7|2.95|4.7|2.95|4.68|2.93|0
1726033200000|2024-09-11 05:40:00|4.69|2.94|4.68|2.93|4.7|2.95|4.67|2.92|0
1726033500000|2024-09-11 05:45:00|4.67|2.92|4.67|2.92|4.68|2.93|4.67|2.92|0
1726033800000|2024-09-11 05:50:00|4.66|2.91|4.67|2.92|4.67|2.92|4.66|2.91|0
1726034100000|2024-09-11 05:55:00|4.66|2.91|4.65|2.9|4.67|2.92|4.65|2.9|0
1726034400000|2024-09-11 06:00:00|4.66|2.91|4.66|2.91|4.66|2.91|4.65|2.9|0
1726034700000|2024-09-11 06:05:00|4.65|2.9|4.65|2.9|4.66|2.91|4.65|2.9|0
1726035000000|2024-09-11 06:10:00|4.64|2.89|4.63|2.88|4.65|2.9|4.63|2.88|0
1726035300000|2024-09-11 06:15:00|4.62|2.87|4.62|2.87|4.62|2.87|4.62|2.87|0
1726035600000|2024-09-11 06:20:00|4.61|2.86|4.62|2.87|4.62|2.87|4.61|2.86|0
1726035900000|2024-09-11 06:25:00|4.61|2.86|4.61|2.86|4.62|2.87|4.6|2.85|0
1726036200000|2024-09-11 06:30:00|4.6|2.85|4.58|2.83|4.61|2.86|4.58|2.83|0
1726036500000|2024-09-11 06:35:00|4.59|2.84|4.28|2.53|4.59|2.84|4.27|2.52|0
1726036800000|2024-09-11 06:40:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1726037100000|2024-09-11 06:45:00|4.29|2.54|4.28|2.53|4.29|2.54|4.28|2.53|0
1726037400000|2024-09-11 06:50:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1726037700000|2024-09-11 06:55:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1726038000000|2024-09-11 07:00:00|4.27|2.52|4.27|2.52|4.27|2.52|4.27|2.52|0
1726038300000|2024-09-11 07:05:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1726038600000|2024-09-11 07:10:00|4.27|2.52|4.26|2.51|4.27|2.52|4.25|2.5|0
1726038900000|2024-09-11 07:15:00|4.25|2.5|4.25|2.5|4.26|2.51|4.23|2.48|0
1726039200000|2024-09-11 07:20:00|4.24|2.49|4.26|2.51|4.26|2.51|4.24|2.49|0
1726039500000|2024-09-11 07:25:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1726039800000|2024-09-11 07:30:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1726040100000|2024-09-11 07:35:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1726040400000|2024-09-11 07:40:00|4.24|2.49|4.25|2.5|4.26|2.51|4.24|2.49|0
1726040700000|2024-09-11 07:45:00|4.26|2.51|4.29|2.54|4.4|2.65|4.19|2.44|0
1726041000000|2024-09-11 07:50:00|4.28|2.53|4.27|2.52|4.29|2.54|4.27|2.52|0
1726041300000|2024-09-11 07:55:00|4.28|2.53|4.28|2.53|4.29|2.54|4.27|2.52|0
1726041600000|2024-09-11 08:00:00|4.29|2.54|4.29|2.54|4.29|2.54|4.27|2.52|0
1726041900000|2024-09-11 08:05:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1726042200000|2024-09-11 08:10:00|4.27|2.52|4.29|2.54|4.3|2.55|4.27|2.52|0
1726042500000|2024-09-11 08:15:00|4.3|2.55|4.28|2.53|4.3|2.55|4.28|2.53|0
1726042800000|2024-09-11 08:20:00|4.27|2.52|4.28|2.53|4.29|2.54|4.27|2.52|0
1726043100000|2024-09-11 08:25:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1726043400000|2024-09-11 08:30:00|4.29|2.54|4.31|2.56|4.31|2.56|4.29|2.54|0
1726043700000|2024-09-11 08:35:00|4.3|2.55|4.31|2.56|4.31|2.56|4.3|2.55|0
1726044000000|2024-09-11 08:40:00|4.32|2.57|4.31|2.56|4.33|2.58|4.28|2.53|0
1726044300000|2024-09-11 08:45:00|4.32|2.57|4.29|2.54|4.32|2.57|4.29|2.54|0
1726044600000|2024-09-11 08:50:00|4.3|2.55|4.31|2.56|4.32|2.57|4.3|2.55|0
1726044900000|2024-09-11 08:55:00|4.32|2.57|4.31|2.56|4.32|2.57|4.3|2.55|0
1726045200000|2024-09-11 09:00:00|4.3|2.55|4.3|2.55|4.31|2.56|4.3|2.55|0
1726045500000|2024-09-11 09:05:00|4.31|2.56|4.29|2.54|4.31|2.56|4.29|2.54|0
1726045800000|2024-09-11 09:10:00|4.28|2.53|4.28|2.53|4.29|2.54|4.27|2.52|0
1726046100000|2024-09-11 09:15:00|4.29|2.54|4.29|2.54|4.29|2.54|4.28|2.53|0
1726046400000|2024-09-11 09:20:00|4.3|2.55|4.31|2.56|4.31|2.56|4.29|2.54|0
1726046700000|2024-09-11 09:25:00|4.32|2.57|4.3|2.55|4.32|2.57|4.3|2.55|0
1726047000000|2024-09-11 09:30:00|4.29|2.54|4.28|2.53|4.29|2.54|4.28|2.53|0
1726047300000|2024-09-11 09:35:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1726047600000|2024-09-11 09:40:00|4.29|2.54|4.29|2.54|4.29|2.54|4.29|2.54|0
1726047900000|2024-09-11 09:45:00|4.3|2.55|4.28|2.53|4.3|2.55|4.28|2.53|0
1726048200000|2024-09-11 09:50:00|4.27|2.52|4.27|2.52|4.28|2.53|4.26|2.51|0
1726048500000|2024-09-11 09:55:00|4.26|2.51|4.26|2.51|4.26|2.51|4.25|2.5|0
1726048800000|2024-09-11 10:00:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1726049100000|2024-09-11 10:05:00|4.26|2.51|4.27|2.52|4.27|2.52|4.25|2.5|0
1726049400000|2024-09-11 10:10:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1726049700000|2024-09-11 10:15:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1726050000000|2024-09-11 10:20:00|4.26|2.51|4.26|2.51|4.26|2.51|4.25|2.5|0
1726050300000|2024-09-11 10:25:00|4.27|2.52|4.28|2.53|4.28|2.53|4.26|2.51|0
1726050600000|2024-09-11 10:30:00|4.27|2.52|4.27|2.52|4.27|2.52|4.26|2.51|0
1726050900000|2024-09-11 10:35:00|4.26|2.51|4.25|2.5|4.27|2.52|4.25|2.5|0
1726051800000|2024-09-11 10:50:00|4.34|2.59|4.27|2.52|4.34|2.59|4.26|2.51|0
1726052100000|2024-09-11 10:55:00|4.26|2.51|4.27|2.52|4.28|2.53|4.26|2.51|0
1726052400000|2024-09-11 11:00:00|4.26|2.51|4.27|2.52|4.28|2.53|4.26|2.51|0
1726052700000|2024-09-11 11:05:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1726053000000|2024-09-11 11:10:00|4.27|2.52|4.26|2.51|4.27|2.52|4.26|2.51|0
1726053900000|2024-09-11 11:25:00|4.27|2.52|4.26|2.51|4.27|2.52|4.26|2.51|0
1726054200000|2024-09-11 11:30:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1726054500000|2024-09-11 11:35:00|4.26|2.51|4.22|2.47|4.26|2.51|4.22|2.47|0
1726054800000|2024-09-11 11:40:00|4.23|2.48|4.23|2.48|4.23|2.48|4.23|2.48|0
1726055100000|2024-09-11 11:45:00|4.22|2.47|4.22|2.47|4.23|2.48|4.22|2.47|0
1726055400000|2024-09-11 11:50:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1726055700000|2024-09-11 11:55:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1726056000000|2024-09-11 12:00:00|4.24|2.49|4.24|2.49|4.24|2.49|4.23|2.48|0
1726056300000|2024-09-11 12:05:00|4.23|2.48|4.23|2.48|4.24|2.49|4.22|2.47|0
1726056600000|2024-09-11 12:10:00|4.22|2.47|4.22|2.47|4.27|2.52|4.22|2.47|0
1726056900000|2024-09-11 12:15:00|4.23|2.48|4.21|2.46|4.23|2.48|4.21|2.46|0
1726057200000|2024-09-11 12:20:00|4.22|2.47|4.22|2.47|4.22|2.47|4.21|2.46|0
1726057500000|2024-09-11 12:25:00|4.21|2.46|4.21|2.46|4.22|2.47|4.21|2.46|0
1726057800000|2024-09-11 12:30:00|4.34|2.59|4.18|2.43|4.38|2.63|4.12|2.37|0
1726058100000|2024-09-11 12:35:00|4.19|2.44|4.16|2.41|4.2|2.45|4.13|2.38|0
1726058400000|2024-09-11 12:40:00|4.17|2.42|4.18|2.43|4.23|2.48|4.17|2.42|0
1726058700000|2024-09-11 12:45:00|4.17|2.42|4.13|2.38|4.17|2.42|4.12|2.37|0
1726059000000|2024-09-11 12:50:00|4.14|2.39|4.12|2.37|4.14|2.39|4.12|2.37|0
1726059300000|2024-09-11 12:55:00|4.13|2.38|4.09|2.34|4.13|2.38|4.08|2.33|0
1726059600000|2024-09-11 13:00:00|4.08|2.33|4.05|2.3|4.09|2.34|4.04|2.29|0
1726059900000|2024-09-11 13:05:00|4.06|2.31|4.09|2.34|4.24|2.49|4.05|2.3|0
1726060200000|2024-09-11 13:10:00|4.1|2.35|4.08|2.33|4.1|2.35|4.07|2.32|0
1726060500000|2024-09-11 13:15:00|4.09|2.34|4.06|2.31|4.09|2.34|4.06|2.31|0
1726060800000|2024-09-11 13:20:00|4.07|2.32|4|2.25|4.1|2.35|4|2.25|0
1726061100000|2024-09-11 13:25:00|4.01|2.26|4.04|2.29|4.05|2.3|4.01|2.26|0
1726061400000|2024-09-11 13:30:00|4.05|2.3|4.14|2.39|4.14|2.39|4.05|2.3|0
1726061700000|2024-09-11 13:35:00|4.15|2.4|4.15|2.4|4.15|2.4|3.92|2.17|0
1726062000000|2024-09-11 13:40:00|4.16|2.41|4.15|2.4|4.17|2.42|4.13|2.38|0
1726062300000|2024-09-11 13:45:00|4.14|2.39|4.17|2.42|4.19|2.44|4.11|2.36|0
1726062600000|2024-09-11 13:50:00|4.18|2.43|4.19|2.44|4.2|2.45|4.17|2.42|0
1726062900000|2024-09-11 13:55:00|4.18|2.43|4.19|2.44|4.2|2.45|4.09|2.34|0
1726063200000|2024-09-11 14:00:00|4.2|2.45|4.22|2.47|4.26|2.51|4.19|2.44|0
1726063500000|2024-09-11 14:05:00|4.23|2.48|4.24|2.49|4.24|2.49|4.22|2.47|0
1726063800000|2024-09-11 14:10:00|4.23|2.48|4.34|2.59|4.34|2.59|4.23|2.48|0
1726064100000|2024-09-11 14:15:00|4.35|2.6|4.35|2.6|4.54|2.79|4.22|2.47|0
1726064400000|2024-09-11 14:20:00|4.36|2.61|4.76|2.36|4.76|2.62|4.3|2.26|0
1726064700000|2024-09-11 14:25:00|4.77|2.37|4.88|2.48|4.88|2.78|4.52|2.37|0
1726065000000|2024-09-11 14:30:00|4.89|2.49|4.92|2.52|4.93|2.53|4.88|2.48|0
1726065300000|2024-09-11 14:35:00|4.91|2.51|4.9|2.5|4.92|2.52|4.87|2.47|0
1726065600000|2024-09-11 14:40:00|4.91|2.51|4.93|2.53|4.95|2.55|4.9|2.5|0
1726065900000|2024-09-11 14:45:00|4.94|2.54|4.56|2.81|4.94|2.88|4.48|2.54|0
1726066200000|2024-09-11 14:50:00|4.55|2.8|4.54|2.79|4.56|2.81|4.54|2.79|0
1726066500000|2024-09-11 14:55:00|4.55|2.8|4.49|2.74|4.56|2.81|4.49|2.74|0
1726066800000|2024-09-11 15:00:00|4.5|2.75|4.46|2.71|4.57|2.82|4.45|2.7|0
1726067100000|2024-09-11 15:05:00|4.45|2.7|4.55|2.8|4.55|2.8|4.37|2.62|0
1726067400000|2024-09-11 15:10:00|4.56|2.81|4.36|2.61|4.56|2.81|4.35|2.6|0
1726067700000|2024-09-11 15:15:00|4.37|2.62|4.37|2.62|4.38|2.63|4.35|2.6|0
1726068000000|2024-09-11 15:20:00|4.38|2.63|4.39|2.64|4.41|2.66|4.37|2.62|0
1726068300000|2024-09-11 15:25:00|4.35|2.6|4.4|2.65|4.43|2.68|4.35|2.6|0
1726068600000|2024-09-11 15:30:00|4.39|2.64|4.37|2.62|4.48|2.73|4.36|2.61|0
1726068900000|2024-09-11 15:35:00|4.36|2.61|4.24|2.49|4.36|2.61|4.23|2.48|0
1726069200000|2024-09-11 15:40:00|4.25|2.5|4.24|2.49|4.36|2.61|4.22|2.47|0
1726069500000|2024-09-11 15:45:00|4.23|2.48|4.23|2.48|4.24|2.49|4.22|2.47|0
1726069800000|2024-09-11 15:50:00|4.22|2.47|4.26|2.51|4.26|2.51|4.22|2.47|0
1726070100000|2024-09-11 15:55:00|4.28|2.53|4.3|2.55|4.39|2.64|4.27|2.52|0
1726070400000|2024-09-11 16:00:00|4.31|2.56|4.22|2.47|4.31|2.56|4.22|2.47|0
1726070700000|2024-09-11 16:05:00|4.21|2.46|4.23|2.48|4.34|2.59|4.17|2.42|0
1726071000000|2024-09-11 16:10:00|4.22|2.47|4.2|2.45|4.24|2.49|4.19|2.44|0
1726071300000|2024-09-11 16:15:00|4.19|2.44|4.19|2.44|4.22|2.47|4.19|2.44|0
1726071600000|2024-09-11 16:20:00|4.18|2.43|4.18|2.43|4.22|2.47|4.16|2.41|0
1726071900000|2024-09-11 16:25:00|4.19|2.44|4.16|2.41|4.19|2.44|4.16|2.41|0
1726072200000|2024-09-11 16:30:00|4.15|2.4|4.14|2.39|4.21|2.46|4.14|2.39|0
1726072500000|2024-09-11 16:35:00|4.13|2.38|4.1|2.35|4.14|2.39|4.1|2.35|0
1726072800000|2024-09-11 16:40:00|4.09|2.34|4.12|2.37|4.14|2.39|4.09|2.34|0
1726073100000|2024-09-11 16:45:00|4.11|2.36|4.12|2.37|4.13|2.38|4.11|2.36|0
1726073400000|2024-09-11 16:50:00|4.11|2.36|4.09|2.34|4.12|2.37|4.09|2.34|0
1726073700000|2024-09-11 16:55:00|4.1|2.35|4.1|2.35|4.12|2.37|4.09|2.34|0
1726074000000|2024-09-11 17:00:00|4.09|2.34|4.05|2.3|4.09|2.34|4.04|2.29|0
1726074300000|2024-09-11 17:05:00|4.06|2.31|4.07|2.32|4.2|2.45|4.01|2.26|0
1726074600000|2024-09-11 17:10:00|4.06|2.31|4.05|2.3|4.06|2.31|4.03|2.28|0
1726074900000|2024-09-11 17:15:00|4.04|2.29|4.06|2.31|4.06|2.31|4.04|2.29|0
1726075200000|2024-09-11 17:20:00|4.05|2.3|4.07|2.32|4.08|2.33|4.05|2.3|0
1726075500000|2024-09-11 17:25:00|4.08|2.33|4.04|2.29|4.08|2.33|4.03|2.28|0
1726075800000|2024-09-11 17:30:00|4.03|2.28|4.03|2.28|4.04|2.29|4.02|2.27|0
1726076100000|2024-09-11 17:35:00|4.02|2.27|4.02|2.27|4.04|2.29|4.02|2.27|0
1726076400000|2024-09-11 17:40:00|4.01|2.26|4|2.25|4.02|2.27|4|2.25|0
1726076700000|2024-09-11 17:45:00|3.99|2.24|3.94|2.19|4|2.25|3.94|2.19|0
1726077000000|2024-09-11 17:50:00|3.95|2.2|3.98|2.23|3.98|2.23|3.93|2.18|0
1726077300000|2024-09-11 17:55:00|3.97|2.22|3.98|2.23|4.01|2.26|3.97|2.22|0
1726077600000|2024-09-11 18:00:00|3.97|2.22|3.96|2.21|3.99|2.24|3.96|2.21|0
1726077900000|2024-09-11 18:05:00|3.97|2.22|4.06|2.31|4.14|2.39|3.96|2.21|0
1726078200000|2024-09-11 18:10:00|4.05|2.3|4.07|2.32|4.08|2.33|4.05|2.3|0
1726078500000|2024-09-11 18:15:00|4.08|2.33|4|2.25|4.08|2.33|4|2.25|0
1726078800000|2024-09-11 18:20:00|4.01|2.26|3.97|2.22|4.01|2.26|3.97|2.22|0
1726079100000|2024-09-11 18:25:00|3.98|2.23|3.95|2.2|3.98|2.23|3.95|2.2|0
1726079400000|2024-09-11 18:30:00|3.94|2.19|3.92|2.17|3.95|2.2|3.92|2.17|0
1726079700000|2024-09-11 18:35:00|3.93|2.18|3.91|2.16|3.95|2.2|3.91|2.16|0
1726080000000|2024-09-11 18:40:00|3.9|2.15|3.88|2.13|3.9|2.15|3.86|2.11|0
1726080300000|2024-09-11 18:45:00|3.89|2.14|3.89|2.14|3.91|2.16|3.88|2.13|0
1726080600000|2024-09-11 18:50:00|3.9|2.15|3.93|2.18|3.93|2.18|3.89|2.14|0
1726080900000|2024-09-11 18:55:00|3.94|2.19|3.91|2.16|3.94|2.19|3.89|2.14|0
1726081200000|2024-09-11 19:00:00|3.92|2.17|3.96|2.21|4.05|2.3|3.91|2.16|0
1726081500000|2024-09-11 19:05:00|3.95|2.2|3.93|2.18|3.95|2.2|3.92|2.17|0
1726081800000|2024-09-11 19:10:00|3.92|2.17|3.91|2.16|3.93|2.18|3.9|2.15|0
1726082100000|2024-09-11 19:15:00|3.9|2.15|3.9|2.15|3.92|2.17|3.88|2.13|0
1726082400000|2024-09-11 19:20:00|3.89|2.14|3.87|2.12|3.9|2.15|3.87|2.12|0
1726082700000|2024-09-11 19:25:00|3.86|2.11|3.86|2.11|3.87|2.12|3.85|2.1|0
1726083000000|2024-09-11 19:30:00|3.85|2.1|3.85|2.1|3.88|2.13|3.85|2.1|0
1726083300000|2024-09-11 19:35:00|3.86|2.11|3.88|2.13|3.88|2.13|3.86|2.11|0
1726083600000|2024-09-11 19:40:00|3.87|2.12|3.97|2.22|4|2.25|3.87|2.12|0
1726083900000|2024-09-11 19:45:00|3.98|2.23|3.94|2.19|3.98|2.23|3.94|2.19|0
1726084200000|2024-09-11 19:50:00|3.95|2.2|3.9|2.15|3.97|2.22|3.9|2.15|0
1726084500000|2024-09-11 19:55:00|3.89|2.14|3.88|2.13|3.89|2.14|3.83|2.08|0
1726084800000|2024-09-11 20:00:00|3.87|2.12|3.89|2.14|3.9|2.15|3.87|2.12|0
1726085100000|2024-09-11 20:05:00|3.9|2.15|3.87|2.12|3.9|2.15|3.87|2.12|0
1726085400000|2024-09-11 20:10:00|3.88|2.13|3.88|2.13|3.88|2.13|3.86|2.11|0
1726085700000|2024-09-11 20:15:00|4|2|4.07|2.07|4.16|2.16|3.99|1.99|0
1726086000000|2024-09-11 20:20:00|4.02|2.02|4.03|2.03|4.04|2.04|4.02|2.02|0
1726088100000|2024-09-11 20:55:00|4.04|2.04|4.03|2.03|4.04|2.04|4.03|2.03|0
1726092000000|2024-09-11 22:00:00|4.02|2.02|4.04|2.04|4.04|2.04|4.02|2.02|0
1726092300000|2024-09-11 22:05:00|4.03|2.03|4.04|2.04|4.04|2.04|4.03|2.03|0
1726092600000|2024-09-11 22:10:00|4.03|2.03|4.03|2.03|4.04|2.04|4.03|2.03|0
1726092900000|2024-09-11 22:15:00|4.04|2.04|4.03|2.03|4.04|2.04|4.03|2.03|0
1726093200000|2024-09-11 22:20:00|4.02|2.02|4.03|2.03|4.03|2.03|4.02|2.02|0
1726093800000|2024-09-11 22:30:00|4.02|2.02|4.03|2.03|4.03|2.03|4.02|2.02|0
1726094100000|2024-09-11 22:35:00|4.02|2.02|4.02|2.02|4.03|2.03|4.02|2.02|0
1726094400000|2024-09-11 22:40:00|4.03|2.03|4.02|2.02|4.03|2.03|4.02|2.02|0
1726094700000|2024-09-11 22:45:00|4.03|2.03|4.02|2.02|4.03|2.03|4.02|2.02|0
1726095900000|2024-09-11 23:05:00|4.03|2.03|4.03|2.03|4.03|2.03|4.02|2.02|0
1726096200000|2024-09-11 23:10:00|4.02|2.02|4.02|2.02|4.03|2.03|4.02|2.02|0
1726097400000|2024-09-11 23:30:00|4.03|2.03|4.02|2.02|4.03|2.03|4.02|2.02|0
1726097700000|2024-09-11 23:35:00|4.03|2.03|4.03|2.03|4.03|2.03|4.03|2.03|0
1726098000000|2024-09-11 23:40:00|4.02|2.02|4.02|2.02|4.03|2.03|4.02|2.02|0
1726098300000|2024-09-11 23:45:00|4.03|2.03|4.02|2.02|4.03|2.03|4.02|2.02|0
1726098600000|2024-09-11 23:50:00|4.03|2.03|4.03|2.03|4.03|2.03|4.02|2.02|0
1726098900000|2024-09-11 23:55:00|4.02|2.02|4.02|2.02|4.03|2.03|4.02|2.02|0
1726099200000|2024-09-12 00:00:00|4.03|2.03|4.02|2.02|4.03|2.03|4.01|2.01|0
1726099500000|2024-09-12 00:05:00|4.01|2.01|4.02|2.02|4.02|2.02|4.01|2.01|0
1726099800000|2024-09-12 00:10:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1726100100000|2024-09-12 00:15:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1726100400000|2024-09-12 00:20:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1726100700000|2024-09-12 00:25:00|3.87|2.12|3.87|2.12|3.87|2.12|3.87|2.12|0
1726101000000|2024-09-12 00:30:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1726101300000|2024-09-12 00:35:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1726101900000|2024-09-12 00:45:00|3.88|2.13|3.88|2.13|3.88|2.13|3.87|2.12|0
1726102200000|2024-09-12 00:50:00|3.87|2.12|3.89|2.14|3.89|2.14|3.87|2.12|0
1726102800000|2024-09-12 01:00:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1726103100000|2024-09-12 01:05:00|3.9|2.15|3.88|2.13|3.9|2.15|3.88|2.13|0
1726103400000|2024-09-12 01:10:00|3.89|2.14|3.89|2.14|3.89|2.14|3.89|2.14|0
1726103700000|2024-09-12 01:15:00|3.9|2.15|3.88|2.13|3.9|2.15|3.87|2.12|0
1726104000000|2024-09-12 01:20:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1726104300000|2024-09-12 01:25:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1726104600000|2024-09-12 01:30:00|3.87|2.12|3.86|2.11|3.88|2.13|3.86|2.11|0
1726104900000|2024-09-12 01:35:00|3.87|2.12|3.85|2.1|3.87|2.12|3.85|2.1|0
1726105200000|2024-09-12 01:40:00|3.86|2.11|3.86|2.11|3.86|2.11|3.85|2.1|0
1726106100000|2024-09-12 01:55:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726106700000|2024-09-12 02:05:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726107000000|2024-09-12 02:10:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1726107300000|2024-09-12 02:15:00|3.86|2.11|3.86|2.11|3.86|2.11|3.86|2.11|0
1726107600000|2024-09-12 02:20:00|3.85|2.1|3.85|2.1|3.85|2.1|3.85|2.1|0
1726107900000|2024-09-12 02:25:00|3.84|2.09|3.84|2.09|3.84|2.09|3.84|2.09|0
1726108500000|2024-09-12 02:35:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1726108800000|2024-09-12 02:40:00|3.84|2.09|3.84|2.09|3.84|2.09|3.84|2.09|0
1726109100000|2024-09-12 02:45:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726109400000|2024-09-12 02:50:00|3.85|2.1|3.85|2.1|3.86|2.11|3.85|2.1|0
1726109700000|2024-09-12 02:55:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1726110000000|2024-09-12 03:00:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1726110300000|2024-09-12 03:05:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1726110600000|2024-09-12 03:10:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1726110900000|2024-09-12 03:15:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1726111200000|2024-09-12 03:20:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1726111500000|2024-09-12 03:25:00|3.85|2.1|3.85|2.1|3.85|2.1|3.85|2.1|0
1726111800000|2024-09-12 03:30:00|3.84|2.09|3.84|2.09|3.84|2.09|3.84|2.09|0
1726112100000|2024-09-12 03:35:00|3.83|2.08|3.83|2.08|3.83|2.08|3.83|2.08|0
1726113000000|2024-09-12 03:50:00|3.82|2.07|3.82|2.07|3.83|2.08|3.82|2.07|0
1726114200000|2024-09-12 04:10:00|3.81|2.06|3.81|2.06|3.81|2.06|3.81|2.06|0
1726114500000|2024-09-12 04:15:00|3.82|2.07|3.82|2.07|3.82|2.07|3.81|2.06|0
1726114800000|2024-09-12 04:20:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1726115100000|2024-09-12 04:25:00|3.82|2.07|3.81|2.06|3.82|2.07|3.81|2.06|0
1726115700000|2024-09-12 04:35:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1726116000000|2024-09-12 04:40:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1726116300000|2024-09-12 04:45:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726116600000|2024-09-12 04:50:00|3.81|2.06|3.81|2.06|3.81|2.06|3.8|2.05|0
1726116900000|2024-09-12 04:55:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1726117200000|2024-09-12 05:00:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726117500000|2024-09-12 05:05:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726117800000|2024-09-12 05:10:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726118400000|2024-09-12 05:20:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1726119300000|2024-09-12 05:35:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1726119600000|2024-09-12 05:40:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726119900000|2024-09-12 05:45:00|3.79|2.04|3.79|2.04|3.79|2.04|3.79|2.04|0
1726120200000|2024-09-12 05:50:00|3.81|2.06|3.74|1.99|3.94|2.19|3.73|1.98|0
1726120500000|2024-09-12 05:55:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1726120800000|2024-09-12 06:00:00|3.73|1.98|3.74|1.99|3.74|1.99|3.73|1.98|0
1726121100000|2024-09-12 06:05:00|3.73|1.98|3.73|1.98|3.73|1.98|3.73|1.98|0
1726121400000|2024-09-12 06:10:00|3.72|1.97|3.73|1.98|3.73|1.98|3.72|1.97|0
1726121700000|2024-09-12 06:15:00|3.74|1.99|3.74|1.99|3.74|1.99|3.74|1.99|0
1726122000000|2024-09-12 06:20:00|3.82|2.07|3.78|2.03|3.82|2.07|3.78|2.03|0
1726122600000|2024-09-12 06:30:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1726122900000|2024-09-12 06:35:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726123200000|2024-09-12 06:40:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726123500000|2024-09-12 06:45:00|3.78|2.03|3.78|2.03|3.78|2.03|3.77|2.02|0
1726123800000|2024-09-12 06:50:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1726124100000|2024-09-12 06:55:00|3.79|2.04|3.79|2.04|3.79|2.04|3.78|2.03|0
1726124400000|2024-09-12 07:00:00|3.78|2.03|3.78|2.03|3.79|2.04|3.77|2.02|0
1726124700000|2024-09-12 07:05:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1726125000000|2024-09-12 07:10:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1726125300000|2024-09-12 07:15:00|3.78|2.03|3.79|2.04|3.79|2.04|3.77|2.02|0
1726125600000|2024-09-12 07:20:00|3.78|2.03|3.78|2.03|3.79|2.04|3.76|2.01|0
1726125900000|2024-09-12 07:25:00|3.77|2.02|3.74|1.99|3.78|2.03|3.74|1.99|0
1726126200000|2024-09-12 07:30:00|3.75|2|3.76|2.01|3.77|2.02|3.74|1.99|0
1726126500000|2024-09-12 07:35:00|3.75|2|3.76|2.01|3.77|2.02|3.75|2|0
1726126800000|2024-09-12 07:40:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1726127100000|2024-09-12 07:45:00|3.77|2.02|3.77|2.02|3.78|2.03|3.76|2.01|0
1726127400000|2024-09-12 07:50:00|3.78|2.03|3.78|2.03|3.78|2.03|3.76|2.01|0
1726127700000|2024-09-12 07:55:00|3.77|2.02|3.79|2.04|3.79|2.04|3.77|2.02|0
1726128000000|2024-09-12 08:00:00|3.8|2.05|3.8|2.05|3.81|2.06|3.79|2.04|0
1726128300000|2024-09-12 08:05:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1726128600000|2024-09-12 08:10:00|3.78|2.03|3.78|2.03|3.79|2.04|3.78|2.03|0
1726128900000|2024-09-12 08:15:00|3.79|2.04|3.79|2.04|3.79|2.04|3.78|2.03|0
1726129200000|2024-09-12 08:20:00|3.8|2.05|3.78|2.03|3.8|2.05|3.78|2.03|0
1726129500000|2024-09-12 08:25:00|3.79|2.04|3.79|2.04|3.79|2.04|3.78|2.03|0
1726129800000|2024-09-12 08:30:00|3.8|2.05|3.78|2.03|3.8|2.05|3.77|2.02|0
1726130100000|2024-09-12 08:35:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1726130400000|2024-09-12 08:40:00|3.78|2.03|3.76|2.01|3.78|2.03|3.75|2|0
1726130700000|2024-09-12 08:45:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1726131000000|2024-09-12 08:50:00|3.76|2.01|3.77|2.02|3.78|2.03|3.76|2.01|0
1726131300000|2024-09-12 08:55:00|3.76|2.01|3.77|2.02|3.78|2.03|3.76|2.01|0
1726131600000|2024-09-12 09:00:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726131900000|2024-09-12 09:05:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1726132200000|2024-09-12 09:10:00|3.74|1.99|3.74|1.99|3.75|2|3.74|1.99|0
1726132800000|2024-09-12 09:20:00|3.75|2|3.74|1.99|3.75|2|3.73|1.98|0
1726133100000|2024-09-12 09:25:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1726133400000|2024-09-12 09:30:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1726133700000|2024-09-12 09:35:00|3.75|2|3.75|2|3.75|2|3.75|2|0
1726134000000|2024-09-12 09:40:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1726134300000|2024-09-12 09:45:00|3.76|2.01|3.76|2.01|3.77|2.02|3.75|2|0
1726134600000|2024-09-12 09:50:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1726134900000|2024-09-12 09:55:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1726135200000|2024-09-12 10:00:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1726135500000|2024-09-12 10:05:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1726135800000|2024-09-12 10:10:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1726136100000|2024-09-12 10:15:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1726136400000|2024-09-12 10:20:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1726136700000|2024-09-12 10:25:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1726137000000|2024-09-12 10:30:00|3.76|2.01|3.76|2.01|3.76|2.01|3.76|2.01|0
1726137300000|2024-09-12 10:35:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1726137600000|2024-09-12 10:40:00|3.74|1.99|3.74|1.99|3.75|2|3.74|1.99|0
1726137900000|2024-09-12 10:45:00|3.75|2|3.75|2|3.75|2|3.74|1.99|0
1726138200000|2024-09-12 10:50:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1726138500000|2024-09-12 10:55:00|3.74|1.99|3.76|2.01|3.76|2.01|3.74|1.99|0
1726138800000|2024-09-12 11:00:00|3.75|2|3.81|2.06|3.81|2.06|3.75|2|0
1726139100000|2024-09-12 11:05:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1726139400000|2024-09-12 11:10:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1726139700000|2024-09-12 11:15:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726140000000|2024-09-12 11:20:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726140300000|2024-09-12 11:25:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726140600000|2024-09-12 11:30:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726140900000|2024-09-12 11:35:00|3.81|2.06|3.8|2.05|3.81|2.06|3.79|2.04|0
1726141200000|2024-09-12 11:40:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726141500000|2024-09-12 11:45:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1726141800000|2024-09-12 11:50:00|3.78|2.03|3.78|2.03|3.78|2.03|3.78|2.03|0
1726142100000|2024-09-12 11:55:00|3.79|2.04|3.78|2.03|3.79|2.04|3.78|2.03|0
1726142400000|2024-09-12 12:00:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1726142700000|2024-09-12 12:05:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726143000000|2024-09-12 12:10:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726143300000|2024-09-12 12:15:00|3.78|2.03|3.77|2.02|3.78|2.03|3.76|2.01|0
1726143600000|2024-09-12 12:20:00|3.76|2.01|3.79|2.04|3.81|2.06|3.76|2.01|0
1726143900000|2024-09-12 12:25:00|3.78|2.03|3.78|2.03|3.79|2.04|3.78|2.03|0
1726144200000|2024-09-12 12:30:00|3.76|2.01|3.83|2.08|3.83|2.08|3.76|2.01|0
1726144500000|2024-09-12 12:35:00|3.82|2.07|3.84|2.09|3.84|2.09|3.82|2.07|0
1726144800000|2024-09-12 12:40:00|3.83|2.08|3.74|1.99|3.83|2.08|3.74|1.99|0
1726145100000|2024-09-12 12:45:00|3.73|1.98|3.75|2|3.76|2.01|3.73|1.98|0
1726145400000|2024-09-12 12:50:00|3.76|2.01|3.77|2.02|3.78|2.03|3.76|2.01|0
1726145700000|2024-09-12 12:55:00|3.76|2.01|3.77|2.02|3.77|2.02|3.76|2.01|0
1726146000000|2024-09-12 13:00:00|3.78|2.03|3.76|2.01|3.78|2.03|3.76|2.01|0
1726146300000|2024-09-12 13:05:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1726146600000|2024-09-12 13:10:00|3.74|1.99|3.76|2.01|3.76|2.01|3.74|1.99|0
1726146900000|2024-09-12 13:15:00|3.75|2|3.76|2.01|3.76|2.01|3.74|1.99|0
1726147200000|2024-09-12 13:20:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1726147500000|2024-09-12 13:25:00|3.76|2.01|3.78|2.03|3.79|2.04|3.76|2.01|0
1726147800000|2024-09-12 13:30:00|3.79|2.04|3.79|2.04|3.8|2.05|3.77|2.02|0
1726148100000|2024-09-12 13:35:00|3.8|2.05|3.79|2.04|3.8|2.05|3.76|2.01|0
1726148400000|2024-09-12 13:40:00|3.78|2.03|3.79|2.04|3.8|2.05|3.76|2.01|0
1726148700000|2024-09-12 13:45:00|3.75|2|3.85|2.1|3.86|2.11|3.75|2|0
1726149000000|2024-09-12 13:50:00|3.73|1.98|3.76|2.01|3.87|2.12|3.73|1.98|0
1726149300000|2024-09-12 13:55:00|3.77|2.02|3.77|2.02|3.79|2.04|3.76|2.01|0
1726149600000|2024-09-12 14:00:00|3.76|2.01|3.78|2.03|3.79|2.04|3.75|2|0
1726149900000|2024-09-12 14:05:00|3.77|2.02|3.76|2.01|3.78|2.03|3.75|2|0
1726150200000|2024-09-12 14:10:00|3.75|2|3.71|1.96|3.83|2.08|3.7|1.95|0
1726150500000|2024-09-12 14:15:00|3.72|1.97|3.69|1.94|3.73|1.98|3.69|1.94|0
1726150800000|2024-09-12 14:20:00|3.7|1.95|3.71|1.96|3.72|1.97|3.69|1.94|0
1726151100000|2024-09-12 14:25:00|3.7|1.95|3.69|1.94|3.7|1.95|3.69|1.94|0
1726151400000|2024-09-12 14:30:00|3.7|1.95|3.68|1.93|3.7|1.95|3.67|1.92|0
1726151700000|2024-09-12 14:35:00|3.7|1.95|3.72|1.97|3.76|2.01|3.7|1.95|0
1726152000000|2024-09-12 14:40:00|3.73|1.98|3.7|1.95|3.73|1.98|3.7|1.95|0
1726152300000|2024-09-12 14:45:00|3.71|1.96|3.7|1.95|3.72|1.97|3.7|1.95|0
1726152600000|2024-09-12 14:50:00|3.71|1.96|3.71|1.96|3.72|1.97|3.7|1.95|0
1726152900000|2024-09-12 14:55:00|3.7|1.95|3.76|2.01|3.77|2.02|3.69|1.94|0
1726153200000|2024-09-12 15:00:00|3.74|1.99|3.7|1.95|3.76|2.01|3.7|1.95|0
1726153500000|2024-09-12 15:05:00|3.69|1.94|3.69|1.94|3.7|1.95|3.68|1.93|0
1726153800000|2024-09-12 15:10:00|3.68|1.93|3.64|1.89|3.69|1.94|3.63|1.88|0
1726154100000|2024-09-12 15:15:00|3.65|1.9|3.68|1.93|3.69|1.94|3.64|1.89|0
1726154400000|2024-09-12 15:20:00|3.67|1.92|3.68|1.93|3.7|1.95|3.67|1.92|0
1726154700000|2024-09-12 15:25:00|3.69|1.94|3.75|2|3.75|2|3.68|1.93|0
1726155000000|2024-09-12 15:30:00|3.76|2.01|3.74|1.99|3.76|2.01|3.73|1.98|0
1726155300000|2024-09-12 15:35:00|3.75|2|3.75|2|3.75|2|3.72|1.97|0
1726155600000|2024-09-12 15:40:00|3.74|1.99|3.76|2.01|3.76|2.01|3.72|1.97|0
1726155900000|2024-09-12 15:45:00|3.77|2.02|3.73|1.98|3.78|2.03|3.72|1.97|0
1726156200000|2024-09-12 15:50:00|3.72|1.97|3.72|1.97|3.73|1.98|3.71|1.96|0
1726156500000|2024-09-12 15:55:00|3.73|1.98|3.73|1.98|3.74|1.99|3.72|1.97|0
1726156800000|2024-09-12 16:00:00|3.74|1.99|3.7|1.95|3.74|1.99|3.7|1.95|0
1726157100000|2024-09-12 16:05:00|3.71|1.96|3.7|1.95|3.72|1.97|3.7|1.95|0
1726157400000|2024-09-12 16:10:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1726157700000|2024-09-12 16:15:00|3.69|1.94|3.69|1.94|3.7|1.95|3.69|1.94|0
1726158000000|2024-09-12 16:20:00|3.7|1.95|3.69|1.94|3.7|1.95|3.68|1.93|0
1726158300000|2024-09-12 16:25:00|3.68|1.93|3.69|1.94|3.69|1.94|3.68|1.93|0
1726158600000|2024-09-12 16:30:00|3.68|1.93|3.68|1.93|3.69|1.94|3.68|1.93|0
1726158900000|2024-09-12 16:35:00|3.69|1.94|3.69|1.94|3.69|1.94|3.67|1.92|0
1726159200000|2024-09-12 16:40:00|3.7|1.95|3.67|1.92|3.7|1.95|3.67|1.92|0
1726159500000|2024-09-12 16:45:00|3.68|1.93|3.66|1.91|3.68|1.93|3.66|1.91|0
1726159800000|2024-09-12 16:50:00|3.65|1.9|3.62|1.87|3.65|1.9|3.62|1.87|0
1726160100000|2024-09-12 16:55:00|3.63|1.88|3.67|1.92|3.76|2.01|3.6|1.85|0
1726160400000|2024-09-12 17:00:00|3.66|1.91|3.67|1.92|3.67|1.92|3.66|1.91|0
1726160700000|2024-09-12 17:05:00|3.66|1.91|3.66|1.91|3.67|1.92|3.65|1.9|0
1726161000000|2024-09-12 17:10:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1726161300000|2024-09-12 17:15:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1726161600000|2024-09-12 17:20:00|3.66|1.91|3.7|1.95|3.72|1.97|3.64|1.89|0
1726161900000|2024-09-12 17:25:00|3.71|1.96|3.71|1.96|3.71|1.96|3.7|1.95|0
1726162200000|2024-09-12 17:30:00|3.7|1.95|3.7|1.95|3.71|1.96|3.7|1.95|0
1726162500000|2024-09-12 17:35:00|3.69|1.94|3.68|1.93|3.7|1.95|3.68|1.93|0
1726162800000|2024-09-12 17:40:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1726163100000|2024-09-12 17:45:00|3.67|1.92|3.66|1.91|3.67|1.92|3.66|1.91|0
1726163400000|2024-09-12 17:50:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1726163700000|2024-09-12 17:55:00|3.63|1.88|3.68|1.93|3.73|1.98|3.63|1.88|0
1726164000000|2024-09-12 18:00:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1726164300000|2024-09-12 18:05:00|3.69|1.94|3.71|1.96|3.71|1.96|3.68|1.93|0
1726164600000|2024-09-12 18:10:00|3.7|1.95|3.7|1.95|3.71|1.96|3.69|1.94|0
1726164900000|2024-09-12 18:15:00|3.71|1.96|3.7|1.95|3.71|1.96|3.7|1.95|0
1726165200000|2024-09-12 18:20:00|3.69|1.94|3.68|1.93|3.7|1.95|3.68|1.93|0
1726165500000|2024-09-12 18:25:00|3.67|1.92|3.68|1.93|3.68|1.93|3.67|1.92|0
1726165800000|2024-09-12 18:30:00|3.67|1.92|3.68|1.93|3.7|1.95|3.67|1.92|0
1726166100000|2024-09-12 18:35:00|3.67|1.92|3.67|1.92|3.67|1.92|3.66|1.91|0
1726166400000|2024-09-12 18:40:00|3.66|1.91|3.67|1.92|3.68|1.93|3.66|1.91|0
1726166700000|2024-09-12 18:45:00|3.68|1.93|3.69|1.94|3.69|1.94|3.67|1.92|0
1726167000000|2024-09-12 18:50:00|3.7|1.95|4.01|1.72|4.07|2.05|3.7|1.72|0
1726167300000|2024-09-12 18:55:00|4|1.71|3.95|1.69|4.01|1.72|3.94|1.69|0
1726167600000|2024-09-12 19:00:00|3.96|1.7|3.98|1.71|3.98|1.71|3.95|1.69|0
1726167900000|2024-09-12 19:05:00|3.97|1.7|3.95|1.69|3.97|1.7|3.94|1.69|0
1726168200000|2024-09-12 19:10:00|3.96|1.7|3.95|1.69|3.96|1.7|3.94|1.69|0
1726168500000|2024-09-12 19:15:00|3.96|1.7|3.93|1.68|3.96|1.7|3.93|1.68|0
1726168800000|2024-09-12 19:20:00|3.94|1.69|3.94|1.69|3.96|1.7|3.94|1.69|0
1726169100000|2024-09-12 19:25:00|3.93|1.64|3.82|1.64|3.94|1.65|3.82|1.64|0
1726169400000|2024-09-12 19:30:00|3.83|1.65|3.82|1.64|3.84|1.65|3.82|1.64|0
1726169700000|2024-09-12 19:35:00|3.81|1.63|3.81|1.63|3.82|1.64|3.8|1.63|0
1726170000000|2024-09-12 19:40:00|3.82|1.64|3.8|1.63|3.82|1.64|3.8|1.63|0
1726170300000|2024-09-12 19:45:00|3.81|1.64|3.85|1.65|3.86|1.65|3.8|1.63|0
1726170600000|2024-09-12 19:50:00|3.86|1.64|3.85|1.65|3.86|1.65|3.82|1.64|0
1726170900000|2024-09-12 19:55:00|3.84|1.64|3.8|1.63|3.85|1.65|3.8|1.63|0
1726171200000|2024-09-12 20:00:00|3.81|1.64|3.6|1.85|3.82|1.86|3.59|1.64|0
1726171500000|2024-09-12 20:05:00|3.62|1.87|3.63|1.88|3.63|1.88|3.62|1.87|0
1726171800000|2024-09-12 20:10:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1726172100000|2024-09-12 20:15:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1726172700000|2024-09-12 20:25:00|3.73|1.73|3.73|1.73|3.74|1.74|3.73|1.73|0
1726173000000|2024-09-12 20:30:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1726173300000|2024-09-12 20:35:00|3.74|1.74|3.73|1.73|3.74|1.74|3.73|1.73|0
1726173900000|2024-09-12 20:45:00|3.74|1.74|3.74|1.74|3.74|1.74|3.73|1.73|0
1726174200000|2024-09-12 20:50:00|3.73|1.73|3.74|1.74|3.74|1.74|3.73|1.73|0
1726174500000|2024-09-12 20:55:00|3.73|1.73|3.75|1.75|3.75|1.75|3.73|1.73|0
1726175100000|2024-09-12 21:05:00|3.74|1.74|3.74|1.74|3.75|1.75|3.74|1.74|0
1726175400000|2024-09-12 21:10:00|3.75|1.75|3.74|1.74|3.75|1.75|3.74|1.74|0
1726178400000|2024-09-12 22:00:00|3.73|1.73|3.72|1.72|3.73|1.73|3.72|1.72|0
1726178700000|2024-09-12 22:05:00|3.73|1.73|3.73|1.73|3.73|1.73|3.72|1.72|0
1726179000000|2024-09-12 22:10:00|3.72|1.72|3.72|1.72|3.72|1.72|3.72|1.72|0
1726179900000|2024-09-12 22:25:00|3.71|1.71|3.71|1.71|3.72|1.72|3.71|1.71|0
1726180500000|2024-09-12 22:35:00|3.72|1.72|3.71|1.71|3.72|1.72|3.71|1.71|0
1726181100000|2024-09-12 22:45:00|3.7|1.7|3.7|1.7|3.7|1.7|3.7|1.7|0
1726181400000|2024-09-12 22:50:00|3.71|1.71|3.7|1.7|3.71|1.71|3.7|1.7|0
1726182300000|2024-09-12 23:05:00|3.69|1.69|3.69|1.69|3.69|1.69|3.68|1.68|0
1726182900000|2024-09-12 23:15:00|3.7|1.7|3.69|1.69|3.7|1.7|3.69|1.69|0
1726183200000|2024-09-12 23:20:00|3.7|1.7|3.69|1.69|3.7|1.7|3.69|1.69|0
1726184400000|2024-09-12 23:40:00|3.68|1.68|3.68|1.68|3.68|1.68|3.68|1.68|0
1726185000000|2024-09-12 23:50:00|3.67|1.67|3.69|1.69|3.69|1.69|3.67|1.67|0
1726185300000|2024-09-12 23:55:00|3.68|1.68|3.69|1.69|3.69|1.69|3.68|1.68|0
1726185600000|2024-09-13 00:00:00|3.68|1.68|3.69|1.69|3.69|1.69|3.68|1.68|0
1726185900000|2024-09-13 00:05:00|3.68|1.68|3.68|1.68|3.69|1.69|3.68|1.68|0
1726186200000|2024-09-13 00:10:00|3.67|1.67|3.68|1.68|3.68|1.68|3.67|1.67|0
1726186500000|2024-09-13 00:15:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1726186800000|2024-09-13 00:20:00|3.57|1.82|3.55|1.8|3.57|1.82|3.55|1.8|0
1726187100000|2024-09-13 00:25:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1726187400000|2024-09-13 00:30:00|3.55|1.8|3.54|1.79|3.55|1.8|3.54|1.79|0
1726187700000|2024-09-13 00:35:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1726188000000|2024-09-13 00:40:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1726188300000|2024-09-13 00:45:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1726188600000|2024-09-13 00:50:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1726189200000|2024-09-13 01:00:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1726189800000|2024-09-13 01:10:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1726190100000|2024-09-13 01:15:00|3.57|1.82|3.57|1.82|3.57|1.82|3.57|1.82|0
1726190400000|2024-09-13 01:20:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1726191600000|2024-09-13 01:40:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1726192800000|2024-09-13 02:00:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1726193700000|2024-09-13 02:15:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1726194000000|2024-09-13 02:20:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1726194300000|2024-09-13 02:25:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1726194900000|2024-09-13 02:35:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1726195200000|2024-09-13 02:40:00|3.58|1.83|3.57|1.82|3.58|1.83|3.57|1.82|0
1726196700000|2024-09-13 03:05:00|3.56|1.81|3.56|1.81|3.56|1.81|3.56|1.81|0
1726197000000|2024-09-13 03:10:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1726197300000|2024-09-13 03:15:00|3.55|1.8|3.55|1.8|3.56|1.81|3.55|1.8|0
1726197900000|2024-09-13 03:25:00|3.59|1.84|3.59|1.84|3.59|1.84|3.58|1.83|0
1726199400000|2024-09-13 03:50:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1726199700000|2024-09-13 03:55:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1726200000000|2024-09-13 04:00:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1726200600000|2024-09-13 04:10:00|3.58|1.83|3.59|1.84|3.59|1.84|3.58|1.83|0
1726200900000|2024-09-13 04:15:00|3.58|1.83|3.58|1.83|3.58|1.83|3.58|1.83|0
1726201200000|2024-09-13 04:20:00|3.59|1.84|3.58|1.83|3.59|1.84|3.58|1.83|0
1726201500000|2024-09-13 04:25:00|3.59|1.84|3.58|1.83|3.59|1.84|3.58|1.83|0
1726201800000|2024-09-13 04:30:00|3.59|1.84|3.59|1.84|3.59|1.84|3.58|1.83|0
1726202100000|2024-09-13 04:35:00|3.58|1.83|3.58|1.83|3.59|1.84|3.58|1.83|0
1726202400000|2024-09-13 04:40:00|3.59|1.84|3.58|1.83|3.59|1.84|3.58|1.83|0
1726203900000|2024-09-13 05:05:00|3.57|1.82|3.57|1.82|3.57|1.82|3.57|1.82|0
1726204200000|2024-09-13 05:10:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1726204500000|2024-09-13 05:15:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1726204800000|2024-09-13 05:20:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1726205100000|2024-09-13 05:25:00|3.57|1.82|3.56|1.81|3.57|1.82|3.56|1.81|0
1726206000000|2024-09-13 05:40:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1726206300000|2024-09-13 05:45:00|3.56|1.81|3.56|1.81|3.56|1.81|3.55|1.8|0
1726206900000|2024-09-13 05:55:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1726207200000|2024-09-13 06:00:00|3.57|1.82|3.58|1.83|3.58|1.83|3.57|1.82|0
1726207500000|2024-09-13 06:05:00|3.57|1.82|3.6|1.85|3.6|1.85|3.57|1.82|0
1726207800000|2024-09-13 06:10:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1726208100000|2024-09-13 06:15:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1726209600000|2024-09-13 06:40:00|3.59|1.84|3.59|1.84|3.59|1.84|3.59|1.84|0
1726209900000|2024-09-13 06:45:00|3.6|1.85|3.59|1.84|3.6|1.85|3.59|1.84|0
1726210200000|2024-09-13 06:50:00|3.6|1.85|3.6|1.85|3.6|1.85|3.59|1.84|0
1726210500000|2024-09-13 06:55:00|3.59|1.84|3.59|1.84|3.6|1.85|3.59|1.84|0
1726210800000|2024-09-13 07:00:00|3.58|1.83|3.58|1.83|3.58|1.83|3.58|1.83|0
1726211100000|2024-09-13 07:05:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1726211400000|2024-09-13 07:10:00|3.56|1.81|3.57|1.82|3.57|1.82|3.56|1.81|0
1726212000000|2024-09-13 07:20:00|3.56|1.81|3.56|1.81|3.56|1.81|3.56|1.81|0
1726212300000|2024-09-13 07:25:00|3.55|1.8|3.55|1.8|3.56|1.81|3.54|1.79|0
1726212600000|2024-09-13 07:30:00|3.56|1.81|3.56|1.81|3.56|1.81|3.56|1.81|0
1726212900000|2024-09-13 07:35:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1726213200000|2024-09-13 07:40:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1726213500000|2024-09-13 07:45:00|3.57|1.82|3.57|1.82|3.57|1.82|3.56|1.81|0
1726213800000|2024-09-13 07:50:00|3.58|1.83|3.58|1.83|3.58|1.83|3.57|1.82|0
1726214100000|2024-09-13 07:55:00|3.57|1.82|3.66|1.91|3.66|1.91|3.57|1.82|0
1726214400000|2024-09-13 08:00:00|3.65|1.9|3.67|1.92|3.67|1.92|3.65|1.9|0
1726214700000|2024-09-13 08:05:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1726215000000|2024-09-13 08:10:00|3.66|1.91|3.64|1.89|3.66|1.91|3.64|1.89|0
1726215300000|2024-09-13 08:15:00|3.65|1.9|3.64|1.89|3.66|1.91|3.64|1.89|0
1726215900000|2024-09-13 08:25:00|3.65|1.9|3.65|1.9|3.65|1.9|3.64|1.89|0
1726216200000|2024-09-13 08:30:00|3.64|1.89|3.65|1.9|3.66|1.91|3.64|1.89|0
1726216500000|2024-09-13 08:35:00|3.66|1.91|3.65|1.9|3.66|1.91|3.65|1.9|0
1726216800000|2024-09-13 08:40:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1726217100000|2024-09-13 08:45:00|3.65|1.9|3.63|1.88|3.65|1.9|3.63|1.88|0
1726217400000|2024-09-13 08:50:00|3.64|1.89|3.64|1.89|3.64|1.89|3.64|1.89|0
1726217700000|2024-09-13 08:55:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1726218000000|2024-09-13 09:00:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1726218300000|2024-09-13 09:05:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1726218600000|2024-09-13 09:10:00|3.62|1.87|3.62|1.87|3.62|1.87|3.62|1.87|0
1726218900000|2024-09-13 09:15:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1726219200000|2024-09-13 09:20:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1726219500000|2024-09-13 09:25:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1726219800000|2024-09-13 09:30:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1726220100000|2024-09-13 09:35:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1726220400000|2024-09-13 09:40:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1726220700000|2024-09-13 09:45:00|3.6|1.85|3.61|1.86|3.61|1.86|3.6|1.85|0
1726221300000|2024-09-13 09:55:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1726221600000|2024-09-13 10:00:00|3.62|1.87|3.61|1.86|3.62|1.87|3.61|1.86|0
1726221900000|2024-09-13 10:05:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1726222200000|2024-09-13 10:10:00|3.61|1.86|3.6|1.85|3.61|1.86|3.6|1.85|0
1726222500000|2024-09-13 10:15:00|3.61|1.86|3.61|1.86|3.61|1.86|3.6|1.85|0
1726222800000|2024-09-13 10:20:00|3.69|1.94|3.64|1.89|3.69|1.94|3.64|1.89|0
1726223400000|2024-09-13 10:30:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1726223700000|2024-09-13 10:35:00|3.65|1.9|3.65|1.9|3.65|1.9|3.65|1.9|0
1726224000000|2024-09-13 10:40:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1726224300000|2024-09-13 10:45:00|3.64|1.89|3.64|1.89|3.65|1.9|3.64|1.89|0
1726224900000|2024-09-13 10:55:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1726225200000|2024-09-13 11:00:00|3.64|1.89|3.65|1.9|3.65|1.9|3.63|1.88|0
1726225500000|2024-09-13 11:05:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1726226100000|2024-09-13 11:15:00|3.66|1.91|3.64|1.89|3.66|1.91|3.64|1.89|0
1726226400000|2024-09-13 11:20:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1726226700000|2024-09-13 11:25:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1726227300000|2024-09-13 11:35:00|3.65|1.9|3.66|1.91|3.66|1.91|3.65|1.9|0
1726227600000|2024-09-13 11:40:00|3.65|1.9|3.65|1.9|3.66|1.91|3.65|1.9|0
1726227900000|2024-09-13 11:45:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1726228200000|2024-09-13 11:50:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1726228500000|2024-09-13 11:55:00|3.61|1.86|3.63|1.88|3.63|1.88|3.61|1.86|0
1726228800000|2024-09-13 12:00:00|3.62|1.87|3.62|1.87|3.62|1.87|3.62|1.87|0
1726229100000|2024-09-13 12:05:00|3.63|1.88|3.63|1.88|3.63|1.88|3.62|1.87|0
1726229400000|2024-09-13 12:10:00|3.62|1.87|3.62|1.87|3.63|1.88|3.62|1.87|0
1726229700000|2024-09-13 12:15:00|3.61|1.86|3.62|1.87|3.62|1.87|3.61|1.86|0
1726230000000|2024-09-13 12:20:00|3.61|1.86|3.62|1.87|3.62|1.87|3.61|1.86|0
1726230600000|2024-09-13 12:30:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1726230900000|2024-09-13 12:35:00|3.63|1.88|3.64|1.89|3.64|1.89|3.62|1.87|0
1726231200000|2024-09-13 12:40:00|3.65|1.9|3.64|1.89|3.66|1.91|3.63|1.88|0
1726231500000|2024-09-13 12:45:00|3.63|1.88|3.63|1.88|3.64|1.89|3.62|1.87|0
1726231800000|2024-09-13 12:50:00|3.62|1.87|3.62|1.87|3.63|1.88|3.61|1.86|0
1726232100000|2024-09-13 12:55:00|3.61|1.86|3.62|1.87|3.62|1.87|3.61|1.86|0
1726232700000|2024-09-13 13:05:00|3.61|1.86|3.61|1.86|3.62|1.87|3.61|1.86|0
1726233000000|2024-09-13 13:10:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1726233300000|2024-09-13 13:15:00|3.61|1.86|3.62|1.87|3.62|1.87|3.61|1.86|0
1726233600000|2024-09-13 13:20:00|3.63|1.88|3.62|1.87|3.63|1.88|3.62|1.87|0
1726233900000|2024-09-13 13:25:00|3.63|1.88|3.64|1.89|3.65|1.9|3.61|1.86|0
1726234200000|2024-09-13 13:30:00|3.65|1.9|3.61|1.86|3.65|1.9|3.61|1.86|0
1726234500000|2024-09-13 13:35:00|3.6|1.85|3.65|1.9|3.66|1.91|3.6|1.85|0
1726234800000|2024-09-13 13:40:00|3.64|1.89|3.62|1.87|3.66|1.91|3.62|1.87|0
1726235100000|2024-09-13 13:45:00|3.63|1.88|3.61|1.86|3.63|1.88|3.6|1.85|0
1726235400000|2024-09-13 13:50:00|3.62|1.87|3.62|1.87|3.62|1.87|3.61|1.86|0
1726235700000|2024-09-13 13:55:00|3.61|1.86|3.62|1.87|3.62|1.87|3.61|1.86|0
1726236000000|2024-09-13 14:00:00|3.59|1.84|3.61|1.86|3.66|1.91|3.59|1.84|0
1726236300000|2024-09-13 14:05:00|3.6|1.85|3.6|1.85|3.65|1.9|3.58|1.83|0
1726236600000|2024-09-13 14:10:00|3.61|1.86|3.6|1.85|3.61|1.86|3.58|1.83|0
1726236900000|2024-09-13 14:15:00|3.59|1.84|3.58|1.83|3.6|1.85|3.57|1.82|0
1726237200000|2024-09-13 14:20:00|3.59|1.84|3.55|1.8|3.59|1.84|3.55|1.8|0
1726237500000|2024-09-13 14:25:00|3.56|1.81|3.62|1.87|3.63|1.88|3.55|1.8|0
1726237800000|2024-09-13 14:30:00|3.63|1.88|3.63|1.88|3.66|1.91|3.63|1.88|0
1726238100000|2024-09-13 14:35:00|3.64|1.89|3.6|1.85|3.64|1.89|3.6|1.85|0
1726238400000|2024-09-13 14:40:00|3.59|1.84|3.56|1.81|3.59|1.84|3.55|1.8|0
1726238700000|2024-09-13 14:45:00|3.57|1.82|3.57|1.82|3.58|1.83|3.56|1.81|0
1726239000000|2024-09-13 14:50:00|3.58|1.83|3.59|1.84|3.6|1.85|3.57|1.82|0
1726239300000|2024-09-13 14:55:00|3.58|1.83|3.59|1.84|3.61|1.86|3.58|1.83|0
1726239600000|2024-09-13 15:00:00|3.58|1.83|3.48|1.73|3.67|1.92|3.48|1.73|0
1726239900000|2024-09-13 15:05:00|3.47|1.72|3.49|1.74|3.49|1.74|3.47|1.72|0
1726240200000|2024-09-13 15:10:00|3.5|1.75|3.49|1.74|3.5|1.75|3.48|1.73|0
1726240500000|2024-09-13 15:15:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1726240800000|2024-09-13 15:20:00|3.48|1.73|3.47|1.72|3.49|1.74|3.47|1.72|0
1726241100000|2024-09-13 15:25:00|3.48|1.73|3.48|1.73|3.48|1.73|3.47|1.72|0
1726241400000|2024-09-13 15:30:00|3.47|1.72|3.47|1.72|3.47|1.72|3.47|1.72|0
1726241700000|2024-09-13 15:35:00|3.46|1.71|3.47|1.72|3.48|1.73|3.46|1.71|0
1726242000000|2024-09-13 15:40:00|3.46|1.71|3.46|1.71|3.47|1.72|3.45|1.7|0
1726242300000|2024-09-13 15:45:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1726242600000|2024-09-13 15:50:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1726242900000|2024-09-13 15:55:00|3.45|1.7|3.44|1.69|3.45|1.7|3.44|1.69|0
1726243200000|2024-09-13 16:00:00|3.43|1.68|3.44|1.69|3.45|1.7|3.43|1.68|0
1726243500000|2024-09-13 16:05:00|3.45|1.7|3.45|1.7|3.46|1.71|3.44|1.69|0
1726243800000|2024-09-13 16:10:00|3.46|1.71|3.47|1.72|3.48|1.73|3.45|1.7|0
1726244100000|2024-09-13 16:15:00|3.48|1.73|3.48|1.73|3.48|1.73|3.47|1.72|0
1726244400000|2024-09-13 16:20:00|3.47|1.72|3.49|1.74|3.49|1.74|3.47|1.72|0
1726244700000|2024-09-13 16:25:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1726245000000|2024-09-13 16:30:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1726245300000|2024-09-13 16:35:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1726245600000|2024-09-13 16:40:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1726245900000|2024-09-13 16:45:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1726246200000|2024-09-13 16:50:00|3.5|1.75|3.46|1.71|3.5|1.75|3.46|1.71|0
1726246500000|2024-09-13 16:55:00|3.47|1.72|3.46|1.71|3.47|1.72|3.46|1.71|0
1726246800000|2024-09-13 17:00:00|3.45|1.7|3.45|1.7|3.46|1.71|3.45|1.7|0
1726247100000|2024-09-13 17:05:00|3.44|1.69|3.45|1.7|3.45|1.7|3.44|1.69|0
1726247400000|2024-09-13 17:10:00|3.44|1.69|3.44|1.69|3.45|1.7|3.44|1.69|0
1726247700000|2024-09-13 17:15:00|3.43|1.68|3.43|1.68|3.44|1.69|3.43|1.68|0
1726248000000|2024-09-13 17:20:00|3.44|1.69|3.44|1.69|3.45|1.7|3.43|1.68|0
1726248300000|2024-09-13 17:25:00|3.45|1.7|3.43|1.68|3.45|1.7|3.43|1.68|0
1726248600000|2024-09-13 17:30:00|3.44|1.69|3.44|1.69|3.44|1.69|3.43|1.68|0
1726248900000|2024-09-13 17:35:00|3.43|1.68|3.42|1.67|3.43|1.68|3.42|1.67|0
1726249200000|2024-09-13 17:40:00|3.43|1.68|3.42|1.67|3.43|1.68|3.42|1.67|0
1726249500000|2024-09-13 17:45:00|3.43|1.68|3.42|1.67|3.43|1.68|3.42|1.67|0
1726249800000|2024-09-13 17:50:00|3.43|1.68|3.42|1.67|3.43|1.68|3.42|1.67|0
1726250100000|2024-09-13 17:55:00|3.43|1.68|3.44|1.69|3.44|1.69|3.42|1.67|0
1726250400000|2024-09-13 18:00:00|3.43|1.68|3.47|1.72|3.49|1.74|3.43|1.68|0
1726250700000|2024-09-13 18:05:00|3.46|1.71|3.44|1.69|3.47|1.72|3.44|1.69|0
1726251000000|2024-09-13 18:10:00|3.45|1.7|3.46|1.71|3.47|1.72|3.44|1.69|0
1726251300000|2024-09-13 18:15:00|3.47|1.72|3.46|1.71|3.47|1.72|3.46|1.71|0
1726251600000|2024-09-13 18:20:00|3.47|1.72|3.52|1.77|3.52|1.77|3.46|1.71|0
1726251900000|2024-09-13 18:25:00|3.51|1.76|3.52|1.77|3.53|1.78|3.51|1.76|0
1726252200000|2024-09-13 18:30:00|3.53|1.78|3.53|1.78|3.54|1.79|3.53|1.78|0
1726252500000|2024-09-13 18:35:00|3.52|1.77|3.53|1.78|3.53|1.78|3.52|1.77|0
1726252800000|2024-09-13 18:40:00|3.52|1.77|3.52|1.77|3.53|1.78|3.5|1.75|0
1726253100000|2024-09-13 18:45:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1726253400000|2024-09-13 18:50:00|3.53|1.78|3.53|1.78|3.54|1.79|3.52|1.77|0
1726253700000|2024-09-13 18:55:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1726254000000|2024-09-13 19:00:00|3.53|1.78|3.53|1.78|3.54|1.79|3.52|1.77|0
1726254300000|2024-09-13 19:05:00|3.52|1.77|3.53|1.78|3.53|1.78|3.52|1.77|0
1726254600000|2024-09-13 19:10:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1726254900000|2024-09-13 19:15:00|3.53|1.78|3.51|1.76|3.53|1.78|3.5|1.75|0
1726255200000|2024-09-13 19:20:00|3.52|1.77|3.51|1.76|3.52|1.77|3.5|1.75|0
1726255500000|2024-09-13 19:25:00|3.5|1.75|3.5|1.75|3.52|1.77|3.5|1.75|0
1726255800000|2024-09-13 19:30:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1726256100000|2024-09-13 19:35:00|3.51|1.76|3.51|1.76|3.52|1.77|3.5|1.75|0
1726256400000|2024-09-13 19:40:00|3.5|1.75|3.5|1.75|3.51|1.76|3.5|1.75|0
1726256700000|2024-09-13 19:45:00|3.49|1.74|3.6|1.85|3.62|1.87|3.49|1.74|0
1726257000000|2024-09-13 19:50:00|3.59|1.84|3.58|1.83|3.6|1.85|3.58|1.83|0
1726257300000|2024-09-13 19:55:00|3.59|1.84|3.59|1.84|3.6|1.85|3.58|1.83|0
1726257600000|2024-09-13 20:00:00|3.6|1.85|3.76|2.01|3.76|2.01|3.6|1.85|0
1726257900000|2024-09-13 20:05:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1726258200000|2024-09-13 20:10:00|3.75|2|3.75|2|3.76|2.01|3.74|1.99|0
1726446000000|2024-09-16 00:20:00|3.84|2.09|3.84|2.09|3.84|2.09|3.84|2.09|0
1726446600000|2024-09-16 00:30:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726446900000|2024-09-16 00:35:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726447200000|2024-09-16 00:40:00|3.85|2.1|3.83|2.08|3.85|2.1|3.83|2.08|0
1726447500000|2024-09-16 00:45:00|3.84|2.09|3.84|2.09|3.85|2.1|3.83|2.08|0
1726447800000|2024-09-16 00:50:00|3.85|2.1|3.85|2.1|3.85|2.1|3.85|2.1|0
1726448100000|2024-09-16 00:55:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1726448400000|2024-09-16 01:00:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726448700000|2024-09-16 01:05:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1726449000000|2024-09-16 01:10:00|3.84|2.09|3.85|2.1|3.85|2.1|3.84|2.09|0
1726449300000|2024-09-16 01:15:00|3.86|2.11|3.86|2.11|3.86|2.11|3.85|2.1|0
1726449600000|2024-09-16 01:20:00|3.85|2.1|3.85|2.1|3.86|2.11|3.85|2.1|0
1726450200000|2024-09-16 01:30:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1726450500000|2024-09-16 01:35:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726450800000|2024-09-16 01:40:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726451400000|2024-09-16 01:50:00|3.83|2.08|3.83|2.08|3.84|2.09|3.83|2.08|0
1726451700000|2024-09-16 01:55:00|3.84|2.09|3.83|2.08|3.84|2.09|3.83|2.08|0
1726453200000|2024-09-16 02:20:00|3.82|2.07|3.82|2.07|3.83|2.08|3.82|2.07|0
1726453500000|2024-09-16 02:25:00|3.83|2.08|3.83|2.08|3.83|2.08|3.82|2.07|0
1726453800000|2024-09-16 02:30:00|3.84|2.09|3.83|2.08|3.84|2.09|3.83|2.08|0
1726454100000|2024-09-16 02:35:00|3.84|2.09|3.83|2.08|3.84|2.09|3.83|2.08|0
1726455600000|2024-09-16 03:00:00|3.82|2.07|3.83|2.08|3.83|2.08|3.82|2.07|0
1726456200000|2024-09-16 03:10:00|3.82|2.07|3.82|2.07|3.82|2.07|3.82|2.07|0
1726457400000|2024-09-16 03:30:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1726457700000|2024-09-16 03:35:00|3.82|2.07|3.82|2.07|3.82|2.07|3.81|2.06|0
1726458300000|2024-09-16 03:45:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1726458600000|2024-09-16 03:50:00|3.82|2.07|3.82|2.07|3.82|2.07|3.82|2.07|0
1726458900000|2024-09-16 03:55:00|3.81|2.06|3.81|2.06|3.81|2.06|3.81|2.06|0
1726459500000|2024-09-16 04:05:00|3.82|2.07|3.81|2.06|3.82|2.07|3.81|2.06|0
1726463700000|2024-09-16 05:15:00|3.82|2.07|3.82|2.07|3.82|2.07|3.81|2.06|0
1726464000000|2024-09-16 05:20:00|3.81|2.06|3.82|2.07|3.82|2.07|3.81|2.06|0
1726464300000|2024-09-16 05:25:00|3.81|2.06|3.82|2.07|3.82|2.07|3.81|2.06|0
1726464600000|2024-09-16 05:30:00|3.81|2.06|3.82|2.07|3.82|2.07|3.81|2.06|0
1726465500000|2024-09-16 05:45:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1726466400000|2024-09-16 06:00:00|3.82|2.07|3.82|2.07|3.82|2.07|3.82|2.07|0
1726466700000|2024-09-16 06:05:00|3.83|2.08|3.82|2.07|3.83|2.08|3.82|2.07|0
1726467000000|2024-09-16 06:10:00|3.83|2.08|3.83|2.08|3.83|2.08|3.82|2.07|0
1726467300000|2024-09-16 06:15:00|3.84|2.09|3.83|2.08|3.84|2.09|3.83|2.08|0
1726467600000|2024-09-16 06:20:00|3.84|2.09|3.83|2.08|3.84|2.09|3.83|2.08|0
1726467900000|2024-09-16 06:25:00|3.84|2.09|3.84|2.09|3.84|2.09|3.83|2.08|0
1726468200000|2024-09-16 06:30:00|3.83|2.08|3.83|2.08|3.84|2.09|3.83|2.08|0
1726468500000|2024-09-16 06:35:00|3.84|2.09|3.83|2.08|3.84|2.09|3.83|2.08|0
1726470300000|2024-09-16 07:05:00|3.82|2.07|3.83|2.08|3.83|2.08|3.82|2.07|0
1726470600000|2024-09-16 07:10:00|3.82|2.07|3.82|2.07|3.83|2.08|3.82|2.07|0
1726470900000|2024-09-16 07:15:00|3.83|2.08|3.83|2.08|3.83|2.08|3.83|2.08|0
1726471200000|2024-09-16 07:20:00|3.82|2.07|3.82|2.07|3.83|2.08|3.82|2.07|0
1726471500000|2024-09-16 07:25:00|3.83|2.08|3.83|2.08|3.83|2.08|3.82|2.07|0
1726471800000|2024-09-16 07:30:00|3.82|2.07|3.82|2.07|3.82|2.07|3.82|2.07|0
1726472100000|2024-09-16 07:35:00|3.83|2.08|3.82|2.07|3.83|2.08|3.82|2.07|0
1726472400000|2024-09-16 07:40:00|3.81|2.06|3.82|2.07|3.82|2.07|3.81|2.06|0
1726472700000|2024-09-16 07:45:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1726473000000|2024-09-16 07:50:00|3.8|2.05|3.8|2.05|3.8|2.05|3.8|2.05|0
1726473300000|2024-09-16 07:55:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1726473600000|2024-09-16 08:00:00|3.8|2.05|3.78|2.03|3.8|2.05|3.78|2.03|0
1726473900000|2024-09-16 08:05:00|3.79|2.04|3.78|2.03|3.79|2.04|3.78|2.03|0
1726474200000|2024-09-16 08:10:00|3.79|2.04|3.78|2.03|3.79|2.04|3.78|2.03|0
1726474500000|2024-09-16 08:15:00|3.79|2.04|3.78|2.03|3.79|2.04|3.78|2.03|0
1726474800000|2024-09-16 08:20:00|3.77|2.02|3.77|2.02|3.77|2.02|3.77|2.02|0
1726475100000|2024-09-16 08:25:00|3.78|2.03|3.78|2.03|3.78|2.03|3.77|2.02|0
1726475400000|2024-09-16 08:30:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1726475700000|2024-09-16 08:35:00|3.79|2.04|3.79|2.04|3.79|2.04|3.78|2.03|0
1726476000000|2024-09-16 08:40:00|3.78|2.03|3.78|2.03|3.78|2.03|3.78|2.03|0
1726476300000|2024-09-16 08:45:00|3.79|2.04|3.78|2.03|3.79|2.04|3.78|2.03|0
1726476600000|2024-09-16 08:50:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1726476900000|2024-09-16 08:55:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1726477200000|2024-09-16 09:00:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726477500000|2024-09-16 09:05:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726477800000|2024-09-16 09:10:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1726478100000|2024-09-16 09:15:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1726478400000|2024-09-16 09:20:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1726479000000|2024-09-16 09:30:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1726479300000|2024-09-16 09:35:00|3.77|2.02|3.77|2.02|3.77|2.02|3.76|2.01|0
1726479900000|2024-09-16 09:45:00|3.78|2.03|3.78|2.03|3.78|2.03|3.77|2.02|0
1726480200000|2024-09-16 09:50:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1726480500000|2024-09-16 09:55:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1726480800000|2024-09-16 10:00:00|3.79|2.04|3.79|2.04|3.79|2.04|3.78|2.03|0
1726481100000|2024-09-16 10:05:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1726481400000|2024-09-16 10:10:00|3.8|2.05|3.79|2.04|3.81|2.06|3.79|2.04|0
1726481700000|2024-09-16 10:15:00|3.78|2.03|3.78|2.03|3.79|2.04|3.78|2.03|0
1726482000000|2024-09-16 10:20:00|3.79|2.04|3.79|2.04|3.79|2.04|3.78|2.03|0
1726482300000|2024-09-16 10:25:00|3.8|2.05|3.81|2.06|3.81|2.06|3.79|2.04|0
1726482600000|2024-09-16 10:30:00|3.8|2.05|3.8|2.05|3.8|2.05|3.8|2.05|0
1726482900000|2024-09-16 10:35:00|3.81|2.06|3.81|2.06|3.81|2.06|3.8|2.05|0
1726483200000|2024-09-16 10:40:00|3.8|2.05|3.79|2.04|3.81|2.06|3.79|2.04|0
1726483500000|2024-09-16 10:45:00|3.78|2.03|3.78|2.03|3.79|2.04|3.78|2.03|0
1726483800000|2024-09-16 10:50:00|3.79|2.04|3.78|2.03|3.79|2.04|3.78|2.03|0
1726484100000|2024-09-16 10:55:00|3.79|2.04|3.78|2.03|3.79|2.04|3.78|2.03|0
1726484400000|2024-09-16 11:00:00|3.79|2.04|3.79|2.04|3.79|2.04|3.78|2.03|0
1726484700000|2024-09-16 11:05:00|3.78|2.03|3.79|2.04|3.79|2.04|3.78|2.03|0
1726485300000|2024-09-16 11:15:00|3.8|2.05|3.8|2.05|3.8|2.05|3.79|2.04|0
1726485600000|2024-09-16 11:20:00|3.79|2.04|3.81|2.06|3.81|2.06|3.79|2.04|0
1726485900000|2024-09-16 11:25:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1726486200000|2024-09-16 11:30:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726486800000|2024-09-16 11:40:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726487100000|2024-09-16 11:45:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1726487400000|2024-09-16 11:50:00|3.8|2.05|3.8|2.05|3.8|2.05|3.79|2.04|0
1726487700000|2024-09-16 11:55:00|3.81|2.06|3.8|2.05|3.81|2.06|3.79|2.04|0
1726488000000|2024-09-16 12:00:00|3.79|2.04|3.81|2.06|3.81|2.06|3.79|2.04|0
1726488300000|2024-09-16 12:05:00|3.8|2.05|3.79|2.04|3.81|2.06|3.79|2.04|0
1726488600000|2024-09-16 12:10:00|3.8|2.05|3.8|2.05|3.8|2.05|3.79|2.04|0
1726488900000|2024-09-16 12:15:00|3.81|2.06|3.81|2.06|3.81|2.06|3.8|2.05|0
1726489500000|2024-09-16 12:25:00|3.8|2.05|3.8|2.05|3.8|2.05|3.8|2.05|0
1726489800000|2024-09-16 12:30:00|3.81|2.06|3.81|2.06|3.81|2.06|3.8|2.05|0
1726490100000|2024-09-16 12:35:00|3.8|2.05|3.79|2.04|3.8|2.05|3.79|2.04|0
1726490400000|2024-09-16 12:40:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1726490700000|2024-09-16 12:45:00|3.81|2.06|3.81|2.06|3.81|2.06|3.8|2.05|0
1726491000000|2024-09-16 12:50:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1726491300000|2024-09-16 12:55:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1726491600000|2024-09-16 13:00:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726491900000|2024-09-16 13:05:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726492200000|2024-09-16 13:10:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726493100000|2024-09-16 13:25:00|3.79|2.04|3.79|2.04|3.8|2.05|3.79|2.04|0
1726493400000|2024-09-16 13:30:00|3.78|2.03|3.82|2.07|3.82|2.07|3.77|2.02|0
1726493700000|2024-09-16 13:35:00|3.83|2.08|3.83|2.08|3.83|2.08|3.82|2.07|0
1726494000000|2024-09-16 13:40:00|3.75|2|3.78|2.03|3.79|2.04|3.75|2|0
1726494300000|2024-09-16 13:45:00|3.79|2.04|3.75|2|3.79|2.04|3.75|2|0
1726494600000|2024-09-16 13:50:00|3.74|1.99|3.8|2.05|3.82|2.07|3.71|1.96|0
1726494900000|2024-09-16 13:55:00|3.81|2.06|3.81|2.06|3.82|2.07|3.8|2.05|0
1726495200000|2024-09-16 14:00:00|3.8|2.05|3.82|2.07|3.85|2.1|3.8|2.05|0
1726495500000|2024-09-16 14:05:00|3.81|2.06|3.82|2.07|3.82|2.07|3.8|2.05|0
1726495800000|2024-09-16 14:10:00|3.83|2.08|3.81|2.06|3.83|2.08|3.81|2.06|0
1726496100000|2024-09-16 14:15:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1726496400000|2024-09-16 14:20:00|3.82|2.07|3.84|2.09|3.84|2.09|3.81|2.06|0
1726496700000|2024-09-16 14:25:00|3.85|2.1|3.86|2.11|3.88|2.13|3.85|2.1|0
1726497000000|2024-09-16 14:30:00|3.87|2.12|3.87|2.12|3.89|2.14|3.79|2.04|0
1726497300000|2024-09-16 14:35:00|3.86|2.11|3.84|2.09|3.86|2.11|3.82|2.07|0
1726497600000|2024-09-16 14:40:00|3.83|2.08|3.82|2.07|3.84|2.09|3.81|2.06|0
1726497900000|2024-09-16 14:45:00|3.81|2.06|3.82|2.07|3.85|2.1|3.81|2.06|0
1726498200000|2024-09-16 14:50:00|3.81|2.06|3.83|2.08|3.85|2.1|3.81|2.06|0
1726498500000|2024-09-16 14:55:00|3.84|2.09|3.84|2.09|3.84|2.09|3.82|2.07|0
1726498800000|2024-09-16 15:00:00|3.85|2.1|3.96|2.21|3.97|2.22|3.81|2.06|0
1726499100000|2024-09-16 15:05:00|3.95|2.2|3.93|2.18|3.96|2.21|3.92|2.17|0
1726499400000|2024-09-16 15:10:00|3.92|2.17|3.93|2.18|3.93|2.18|3.92|2.17|0
1726499700000|2024-09-16 15:15:00|3.92|2.17|3.92|2.17|3.93|2.18|3.91|2.16|0
1726500000000|2024-09-16 15:20:00|3.93|2.18|3.91|2.16|3.93|2.18|3.91|2.16|0
1726500300000|2024-09-16 15:25:00|3.9|2.15|3.94|2.19|3.94|2.19|3.9|2.15|0
1726500600000|2024-09-16 15:30:00|3.93|2.18|3.92|2.17|3.93|2.18|3.92|2.17|0
1726500900000|2024-09-16 15:35:00|3.91|2.16|3.93|2.18|3.94|2.19|3.91|2.16|0
1726501200000|2024-09-16 15:40:00|3.94|2.19|3.94|2.19|3.94|2.19|3.93|2.18|0
1726501500000|2024-09-16 15:45:00|3.95|2.2|3.93|2.18|3.95|2.2|3.93|2.18|0
1726501800000|2024-09-16 15:50:00|3.94|2.19|3.91|2.16|3.95|2.2|3.91|2.16|0
1726502100000|2024-09-16 15:55:00|3.9|2.15|3.91|2.16|3.92|2.17|3.9|2.15|0
1726502400000|2024-09-16 16:00:00|3.97|2.22|3.99|2.24|3.99|2.24|3.97|2.22|0
1726502700000|2024-09-16 16:05:00|3.98|2.23|3.97|2.22|3.98|2.23|3.97|2.22|0
1726503000000|2024-09-16 16:10:00|3.98|2.23|3.92|2.17|4|2.25|3.92|2.17|0
1726503300000|2024-09-16 16:15:00|3.93|2.18|3.94|2.19|3.94|2.19|3.92|2.17|0
1726503600000|2024-09-16 16:20:00|3.95|2.2|3.94|2.19|3.95|2.2|3.93|2.18|0
1726503900000|2024-09-16 16:25:00|3.93|2.18|3.9|2.15|3.93|2.18|3.89|2.14|0
1726504200000|2024-09-16 16:30:00|3.89|2.14|3.9|2.15|3.92|2.17|3.89|2.14|0
1726504500000|2024-09-16 16:35:00|3.91|2.16|3.91|2.16|3.91|2.16|3.89|2.14|0
1726504800000|2024-09-16 16:40:00|3.9|2.15|3.91|2.16|3.91|2.16|3.9|2.15|0
1726505100000|2024-09-16 16:45:00|3.9|2.15|3.9|2.15|3.91|2.16|3.9|2.15|0
1726505400000|2024-09-16 16:50:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1726505700000|2024-09-16 16:55:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1726506000000|2024-09-16 17:00:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1726506300000|2024-09-16 17:05:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1726506600000|2024-09-16 17:10:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1726506900000|2024-09-16 17:15:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1726507200000|2024-09-16 17:20:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1726507500000|2024-09-16 17:25:00|3.87|2.12|3.87|2.12|3.9|2.15|3.87|2.12|0
1726507800000|2024-09-16 17:30:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1726508100000|2024-09-16 17:35:00|3.86|2.11|3.84|2.09|3.87|2.12|3.84|2.09|0
1726508400000|2024-09-16 17:40:00|3.85|2.1|3.84|2.09|3.86|2.11|3.84|2.09|0
1726508700000|2024-09-16 17:45:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1726509000000|2024-09-16 17:50:00|3.84|2.09|3.84|2.09|3.85|2.1|3.83|2.08|0
1726509300000|2024-09-16 17:55:00|3.83|2.08|3.83|2.08|3.84|2.09|3.83|2.08|0
1726509600000|2024-09-16 18:00:00|3.84|2.09|3.84|2.09|3.85|2.1|3.83|2.08|0
1726509900000|2024-09-16 18:05:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726510200000|2024-09-16 18:10:00|3.83|2.08|3.83|2.08|3.84|2.09|3.83|2.08|0
1726510500000|2024-09-16 18:15:00|3.84|2.09|3.84|2.09|3.84|2.09|3.83|2.08|0
1726510800000|2024-09-16 18:20:00|3.83|2.08|3.84|2.09|3.84|2.09|3.83|2.08|0
1726511100000|2024-09-16 18:25:00|3.83|2.08|3.83|2.08|3.84|2.09|3.82|2.07|0
1726511400000|2024-09-16 18:30:00|3.82|2.07|3.82|2.07|3.83|2.08|3.82|2.07|0
1726511700000|2024-09-16 18:35:00|3.93|2.18|3.9|2.15|3.93|2.18|3.89|2.14|0
1726512000000|2024-09-16 18:40:00|3.91|2.16|3.91|2.16|3.92|2.17|3.9|2.15|0
1726512300000|2024-09-16 18:45:00|3.92|2.17|3.9|2.15|3.93|2.18|3.9|2.15|0
1726512600000|2024-09-16 18:50:00|3.91|2.16|3.92|2.17|3.92|2.17|3.9|2.15|0
1726512900000|2024-09-16 18:55:00|3.91|2.16|3.88|2.13|3.92|2.17|3.88|2.13|0
1726513200000|2024-09-16 19:00:00|3.89|2.14|3.9|2.15|3.9|2.15|3.88|2.13|0
1726513500000|2024-09-16 19:05:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1726513800000|2024-09-16 19:10:00|3.9|2.15|3.91|2.16|3.91|2.16|3.89|2.14|0
1726514100000|2024-09-16 19:15:00|3.92|2.17|3.91|2.16|3.92|2.17|3.9|2.15|0
1726514400000|2024-09-16 19:20:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1726514700000|2024-09-16 19:25:00|3.9|2.15|3.9|2.15|3.91|2.16|3.9|2.15|0
1726515000000|2024-09-16 19:30:00|3.89|2.14|3.89|2.14|3.9|2.15|3.88|2.13|0
1726515300000|2024-09-16 19:35:00|3.9|2.15|3.88|2.13|3.91|2.16|3.88|2.13|0
1726515600000|2024-09-16 19:40:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1726516200000|2024-09-16 19:50:00|3.89|2.14|3.87|2.12|3.89|2.14|3.86|2.11|0
1726516500000|2024-09-16 19:55:00|3.86|2.11|3.87|2.12|3.88|2.13|3.86|2.11|0
1726516800000|2024-09-16 20:00:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1726517100000|2024-09-16 20:05:00|3.88|2.13|3.88|2.13|3.88|2.13|3.88|2.13|0
1726517400000|2024-09-16 20:10:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1726517700000|2024-09-16 20:15:00|4.01|2.01|4.01|2.01|4.01|2.01|4.01|2.01|0
1726518000000|2024-09-16 20:20:00|4|2|4|2|4|2|4|2|0
1726518300000|2024-09-16 20:25:00|4.01|2.01|4|2|4.01|2.01|4|2|0
1726518600000|2024-09-16 20:30:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1726520100000|2024-09-16 20:55:00|4.02|2.02|4.02|2.02|4.02|2.02|4.01|2.01|0
1726520400000|2024-09-16 21:00:00|4.01|2.01|4.02|2.02|4.02|2.02|4.01|2.01|0
1726523100000|2024-09-16 21:45:00|4.01|2.01|4.01|2.01|4.02|2.02|4.01|2.01|0
1726523400000|2024-09-16 21:50:00|4.02|2.02|4.02|2.02|4.02|2.02|4.02|2.02|0
1726523700000|2024-09-16 21:55:00|4.01|2.01|4.02|2.02|4.02|2.02|4.01|2.01|0
1726524000000|2024-09-16 22:00:00|4.01|2.01|4|2|4.01|2.01|4|2|0
1726524300000|2024-09-16 22:05:00|4.01|2.01|4|2|4.01|2.01|4|2|0
1726524600000|2024-09-16 22:10:00|3.99|1.99|3.99|1.99|4|2|3.99|1.99|0
1726524900000|2024-09-16 22:15:00|4|2|3.98|1.98|4|2|3.98|1.98|0
1726525200000|2024-09-16 22:20:00|3.99|1.99|3.98|1.98|3.99|1.99|3.98|1.98|0
1726525500000|2024-09-16 22:25:00|3.99|1.99|3.99|1.99|3.99|1.99|3.99|1.99|0
1726525800000|2024-09-16 22:30:00|3.98|1.98|3.98|1.98|3.98|1.98|3.98|1.98|0
1726526700000|2024-09-16 22:45:00|3.99|1.99|3.98|1.98|3.99|1.99|3.98|1.98|0
1726527000000|2024-09-16 22:50:00|3.99|1.99|3.98|1.98|3.99|1.99|3.98|1.98|0
1726527300000|2024-09-16 22:55:00|3.99|1.99|3.99|1.99|3.99|1.99|3.99|1.99|0
1726527600000|2024-09-16 23:00:00|3.98|1.98|3.98|1.98|3.98|1.98|3.98|1.98|0
1726527900000|2024-09-16 23:05:00|3.99|1.99|3.99|1.99|3.99|1.99|3.98|1.98|0
1726528200000|2024-09-16 23:10:00|4|2|4|2|4|2|4|2|0
1726528500000|2024-09-16 23:15:00|3.99|1.99|3.99|1.99|3.99|1.99|3.99|1.99|0
1726529100000|2024-09-16 23:25:00|3.98|1.98|3.98|1.98|3.99|1.99|3.98|1.98|0
1726529400000|2024-09-16 23:30:00|3.99|1.99|3.99|1.99|3.99|1.99|3.98|1.98|0
1726530900000|2024-09-16 23:55:00|4|2|3.99|1.99|4|2|3.99|1.99|0
1726531200000|2024-09-17 00:00:00|4|2|3.99|1.99|4|2|3.98|1.98|0
1726531800000|2024-09-17 00:10:00|4|2|3.99|1.99|4|2|3.99|1.99|0
1726532100000|2024-09-17 00:15:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1726532400000|2024-09-17 00:20:00|3.86|2.11|3.87|2.12|3.87|2.12|3.86|2.11|0
1726533000000|2024-09-17 00:30:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1726533300000|2024-09-17 00:35:00|3.88|2.13|3.88|2.13|3.88|2.13|3.87|2.12|0
1726534200000|2024-09-17 00:50:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1726534800000|2024-09-17 01:00:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1726535100000|2024-09-17 01:05:00|3.88|2.13|3.88|2.13|3.88|2.13|3.88|2.13|0
1726535400000|2024-09-17 01:10:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1726535700000|2024-09-17 01:15:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1726536000000|2024-09-17 01:20:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1726536300000|2024-09-17 01:25:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1726536600000|2024-09-17 01:30:00|3.88|2.13|3.88|2.13|3.88|2.13|3.88|2.13|0
1726537200000|2024-09-17 01:40:00|3.87|2.12|3.87|2.12|3.87|2.12|3.87|2.12|0
1726537500000|2024-09-17 01:45:00|3.86|2.11|3.87|2.12|3.88|2.13|3.86|2.11|0
1726537800000|2024-09-17 01:50:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1726538100000|2024-09-17 01:55:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1726538400000|2024-09-17 02:00:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1726538700000|2024-09-17 02:05:00|3.86|2.11|3.87|2.12|3.87|2.12|3.86|2.11|0
1726540500000|2024-09-17 02:35:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1726541100000|2024-09-17 02:45:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1726542600000|2024-09-17 03:10:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1726542900000|2024-09-17 03:15:00|3.86|2.11|3.88|2.13|3.88|2.13|3.82|2.07|0
1726543800000|2024-09-17 03:30:00|3.87|2.12|3.87|2.12|3.87|2.12|3.87|2.12|0
1726544100000|2024-09-17 03:35:00|3.88|2.13|3.88|2.13|3.88|2.13|3.88|2.13|0
1726544400000|2024-09-17 03:40:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1726544700000|2024-09-17 03:45:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1726546200000|2024-09-17 04:10:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1726546800000|2024-09-17 04:20:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726547100000|2024-09-17 04:25:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726547700000|2024-09-17 04:35:00|3.85|2.1|3.86|2.11|3.86|2.11|3.85|2.1|0
1726548000000|2024-09-17 04:40:00|3.85|2.1|3.86|2.11|3.86|2.11|3.85|2.1|0
1726548300000|2024-09-17 04:45:00|3.85|2.1|3.85|2.1|3.86|2.11|3.85|2.1|0
1726548900000|2024-09-17 04:55:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1726550400000|2024-09-17 05:20:00|3.83|2.08|3.83|2.08|3.84|2.09|3.83|2.08|0
1726550700000|2024-09-17 05:25:00|3.84|2.09|3.84|2.09|3.84|2.09|3.83|2.08|0
1726551000000|2024-09-17 05:30:00|3.83|2.08|4.32|2.57|4.32|2.57|3.83|2.08|0
1726551300000|2024-09-17 05:35:00|3.96|2.21|3.87|2.12|3.96|2.21|3.87|2.12|0
1726551600000|2024-09-17 05:40:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1726551900000|2024-09-17 05:45:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1726552200000|2024-09-17 05:50:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1726553400000|2024-09-17 06:10:00|3.86|2.11|3.87|2.12|3.87|2.12|3.86|2.11|0
1726553700000|2024-09-17 06:15:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1726554000000|2024-09-17 06:20:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1726554300000|2024-09-17 06:25:00|3.86|2.11|3.86|2.11|3.86|2.11|3.86|2.11|0
1726555500000|2024-09-17 06:45:00|3.85|2.1|3.85|2.1|3.86|2.11|3.85|2.1|0
1726555800000|2024-09-17 06:50:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1726556400000|2024-09-17 07:00:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1726557000000|2024-09-17 07:10:00|3.84|2.09|3.85|2.1|3.85|2.1|3.84|2.09|0
1726557300000|2024-09-17 07:15:00|3.84|2.09|3.83|2.08|3.84|2.09|3.82|2.07|0
1726557600000|2024-09-17 07:20:00|3.82|2.07|3.83|2.08|3.84|2.09|3.82|2.07|0
1726557900000|2024-09-17 07:25:00|3.82|2.07|3.82|2.07|3.83|2.08|3.82|2.07|0
1726558200000|2024-09-17 07:30:00|3.81|2.06|3.82|2.07|3.82|2.07|3.81|2.06|0
1726558500000|2024-09-17 07:35:00|3.81|2.06|3.8|2.05|3.82|2.07|3.8|2.05|0
1726558800000|2024-09-17 07:40:00|3.81|2.06|3.8|2.05|3.81|2.06|3.79|2.04|0
1726559400000|2024-09-17 07:50:00|3.81|2.06|3.87|2.12|3.9|2.15|3.81|2.06|0
1726559700000|2024-09-17 07:55:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1726560000000|2024-09-17 08:00:00|3.85|2.1|3.86|2.11|3.86|2.11|3.85|2.1|0
1726560300000|2024-09-17 08:05:00|3.85|2.1|3.85|2.1|3.86|2.11|3.85|2.1|0
1726560600000|2024-09-17 08:10:00|3.84|2.09|3.85|2.1|3.85|2.1|3.84|2.09|0
1726560900000|2024-09-17 08:15:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1726561200000|2024-09-17 08:20:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1726561500000|2024-09-17 08:25:00|3.86|2.11|3.85|2.1|3.86|2.11|3.85|2.1|0
1726561800000|2024-09-17 08:30:00|3.84|2.09|3.85|2.1|3.85|2.1|3.84|2.09|0
1726562100000|2024-09-17 08:35:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1726562400000|2024-09-17 08:40:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726562700000|2024-09-17 08:45:00|3.85|2.1|3.85|2.1|3.85|2.1|3.84|2.09|0
1726563000000|2024-09-17 08:50:00|3.84|2.09|3.84|2.09|3.85|2.1|3.84|2.09|0
1726563300000|2024-09-17 08:55:00|3.83|2.08|3.84|2.09|3.84|2.09|3.83|2.08|0
1726563600000|2024-09-17 09:00:00|3.83|2.08|3.83|2.08|3.84|2.09|3.83|2.08|0
1726563900000|2024-09-17 09:05:00|3.82|2.07|3.82|2.07|3.83|2.08|3.82|2.07|0
1726564800000|2024-09-17 09:20:00|3.83|2.08|3.82|2.07|3.83|2.08|3.82|2.07|0
1726565700000|2024-09-17 09:35:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1726566300000|2024-09-17 09:45:00|3.8|2.05|3.8|2.05|3.8|2.05|3.8|2.05|0
1726566600000|2024-09-17 09:50:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726566900000|2024-09-17 09:55:00|3.81|2.06|3.81|2.06|3.81|2.06|3.8|2.05|0
1726567200000|2024-09-17 10:00:00|3.8|2.05|3.8|2.05|3.81|2.06|3.8|2.05|0
1726567500000|2024-09-17 10:05:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726567800000|2024-09-17 10:10:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726568400000|2024-09-17 10:20:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726568700000|2024-09-17 10:25:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726569000000|2024-09-17 10:30:00|3.79|2.04|3.8|2.05|3.8|2.05|3.79|2.04|0
1726569300000|2024-09-17 10:35:00|3.88|2.13|3.8|2.05|3.88|2.13|3.79|2.04|0
1726569600000|2024-09-17 10:40:00|3.81|2.06|3.81|2.06|3.81|2.06|3.8|2.05|0
1726569900000|2024-09-17 10:45:00|3.8|2.05|3.81|2.06|3.81|2.06|3.8|2.05|0
1726570500000|2024-09-17 10:55:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1726570800000|2024-09-17 11:00:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726571700000|2024-09-17 11:15:00|3.78|2.03|3.78|2.03|3.78|2.03|3.77|2.02|0
1726572600000|2024-09-17 11:30:00|3.77|2.02|3.78|2.03|3.78|2.03|3.77|2.02|0
1726572900000|2024-09-17 11:35:00|3.79|2.04|3.78|2.03|3.79|2.04|3.78|2.03|0
1726573200000|2024-09-17 11:40:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1726573500000|2024-09-17 11:45:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1726573800000|2024-09-17 11:50:00|3.74|1.99|3.73|1.98|3.74|1.99|3.72|1.97|0
1726574100000|2024-09-17 11:55:00|3.72|1.97|3.73|1.98|3.73|1.98|3.72|1.97|0
1726574700000|2024-09-17 12:05:00|3.74|1.99|3.73|1.98|3.74|1.99|3.72|1.97|0
1726575000000|2024-09-17 12:10:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1726575300000|2024-09-17 12:15:00|3.75|2|3.74|1.99|3.75|2|3.74|1.99|0
1726575600000|2024-09-17 12:20:00|3.75|2|3.75|2|3.75|2|3.74|1.99|0
1726575900000|2024-09-17 12:25:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1726576200000|2024-09-17 12:30:00|3.73|1.98|3.79|2.04|3.79|2.04|3.71|1.96|0
1726576500000|2024-09-17 12:35:00|3.78|2.03|3.78|2.03|3.78|2.03|3.75|2|0
1726576800000|2024-09-17 12:40:00|3.77|2.02|3.78|2.03|3.79|2.04|3.77|2.02|0
1726577100000|2024-09-17 12:45:00|3.77|2.02|3.77|2.02|3.78|2.03|3.77|2.02|0
1726577400000|2024-09-17 12:50:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726577700000|2024-09-17 12:55:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1726578000000|2024-09-17 13:00:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1726578300000|2024-09-17 13:05:00|3.76|2.01|3.75|2|3.76|2.01|3.75|2|0
1726578600000|2024-09-17 13:10:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1726578900000|2024-09-17 13:15:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1726579200000|2024-09-17 13:20:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1726579500000|2024-09-17 13:25:00|3.77|2.02|3.76|2.01|3.77|2.02|3.76|2.01|0
1726579800000|2024-09-17 13:30:00|3.77|2.02|3.78|2.03|3.78|2.03|3.74|1.99|0
1726580100000|2024-09-17 13:35:00|3.77|2.02|3.77|2.02|3.79|2.04|3.76|2.01|0
1726580400000|2024-09-17 13:40:00|3.78|2.03|3.76|2.01|3.79|2.04|3.75|2|0
1726580700000|2024-09-17 13:45:00|3.75|2|3.79|2.04|3.79|2.04|3.75|2|0
1726581000000|2024-09-17 13:50:00|3.8|2.05|3.8|2.05|3.81|2.06|3.78|2.03|0
1726581300000|2024-09-17 13:55:00|3.79|2.04|3.79|2.04|3.8|2.05|3.78|2.03|0
1726581600000|2024-09-17 14:00:00|3.8|2.05|3.76|2.01|3.8|2.05|3.76|2.01|0
1726581900000|2024-09-17 14:05:00|3.77|2.02|3.72|1.97|3.77|2.02|3.72|1.97|0
1726582200000|2024-09-17 14:10:00|3.73|1.98|3.75|2|3.75|2|3.71|1.96|0
1726582500000|2024-09-17 14:15:00|3.74|1.99|3.73|1.98|3.75|2|3.73|1.98|0
1726582800000|2024-09-17 14:20:00|3.74|1.99|3.73|1.98|3.75|2|3.73|1.98|0
1726583100000|2024-09-17 14:25:00|3.74|1.99|3.74|1.99|3.74|1.99|3.73|1.98|0
1726583400000|2024-09-17 14:30:00|3.73|1.98|3.76|2.01|3.77|2.02|3.73|1.98|0
1726583700000|2024-09-17 14:35:00|3.75|2|3.74|1.99|3.78|2.03|3.74|1.99|0
1726584000000|2024-09-17 14:40:00|3.75|2|3.74|1.99|3.75|2|3.73|1.98|0
1726584300000|2024-09-17 14:45:00|3.72|1.97|3.73|1.98|3.8|2.05|3.72|1.97|0
1726584600000|2024-09-17 14:50:00|3.74|1.99|3.75|2|3.75|2|3.73|1.98|0
1726584900000|2024-09-17 14:55:00|3.76|2.01|3.79|2.04|3.81|2.06|3.75|2|0
1726585200000|2024-09-17 15:00:00|3.8|2.05|3.79|2.04|3.8|2.05|3.75|2|0
1726585500000|2024-09-17 15:05:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726585800000|2024-09-17 15:10:00|3.78|2.03|3.77|2.02|3.78|2.03|3.77|2.02|0
1726586100000|2024-09-17 15:15:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1726586400000|2024-09-17 15:20:00|3.77|2.02|3.76|2.01|3.79|2.04|3.76|2.01|0
1726586700000|2024-09-17 15:25:00|3.77|2.02|3.75|2|3.79|2.04|3.74|1.99|0
1726587000000|2024-09-17 15:30:00|3.74|1.99|3.75|2|3.75|2|3.74|1.99|0
1726587300000|2024-09-17 15:35:00|3.74|1.99|3.75|2|3.76|2.01|3.74|1.99|0
1726587600000|2024-09-17 15:40:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1726587900000|2024-09-17 15:45:00|3.75|2|3.77|2.02|3.77|2.02|3.75|2|0
1726588200000|2024-09-17 15:50:00|3.76|2.01|3.76|2.01|3.77|2.02|3.75|2|0
1726588500000|2024-09-17 15:55:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1726588800000|2024-09-17 16:00:00|3.75|2|3.76|2.01|3.76|2.01|3.75|2|0
1726589100000|2024-09-17 16:05:00|3.75|2|3.77|2.02|3.77|2.02|3.75|2|0
1726589400000|2024-09-17 16:10:00|3.78|2.03|3.78|2.03|3.78|2.03|3.77|2.02|0
1726589700000|2024-09-17 16:15:00|3.79|2.04|3.81|2.06|3.81|2.06|3.78|2.03|0
1726590000000|2024-09-17 16:20:00|3.8|2.05|3.83|2.08|3.86|2.11|3.8|2.05|0
1726590300000|2024-09-17 16:25:00|3.82|2.07|3.77|2.02|3.84|2.09|3.69|1.94|0
1726590600000|2024-09-17 16:30:00|3.78|2.03|3.78|2.03|3.79|2.04|3.77|2.02|0
1726590900000|2024-09-17 16:35:00|3.77|2.02|3.79|2.04|3.8|2.05|3.76|2.01|0
1726591200000|2024-09-17 16:40:00|3.78|2.03|3.74|1.99|3.83|2.08|3.74|1.99|0
1726591500000|2024-09-17 16:45:00|3.8|2.05|3.86|2.11|3.87|2.12|3.79|2.04|0
1726591800000|2024-09-17 16:50:00|3.87|2.12|3.82|2.07|3.88|2.13|3.79|2.04|0
1726592100000|2024-09-17 16:55:00|3.81|2.06|3.82|2.07|3.88|2.13|3.79|2.04|0
1726592400000|2024-09-17 17:00:00|3.81|2.06|3.82|2.07|3.82|2.07|3.8|2.05|0
1726592700000|2024-09-17 17:05:00|3.81|2.06|3.81|2.06|3.82|2.07|3.81|2.06|0
1726593000000|2024-09-17 17:10:00|3.8|2.05|3.81|2.06|3.84|2.09|3.8|2.05|0
1726593300000|2024-09-17 17:15:00|3.82|2.07|3.86|2.11|3.88|2.13|3.8|2.05|0
1726593600000|2024-09-17 17:20:00|3.85|2.1|3.83|2.08|3.86|2.11|3.82|2.07|0
1726593900000|2024-09-17 17:25:00|3.84|2.09|3.84|2.09|3.84|2.09|3.82|2.07|0
1726594200000|2024-09-17 17:30:00|3.83|2.08|3.88|2.13|3.88|2.13|3.82|2.07|0
1726594500000|2024-09-17 17:35:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1726594800000|2024-09-17 17:40:00|3.88|2.13|3.92|2.17|3.92|2.17|3.88|2.13|0
1726595100000|2024-09-17 17:45:00|3.93|2.18|3.87|2.12|3.95|2.2|3.87|2.12|0
1726595400000|2024-09-17 17:50:00|3.88|2.13|3.85|2.1|3.88|2.13|3.84|2.09|0
1726595700000|2024-09-17 17:55:00|3.86|2.11|3.86|2.11|3.86|2.11|3.85|2.1|0
1726596000000|2024-09-17 18:00:00|3.85|2.1|3.82|2.07|3.86|2.11|3.82|2.07|0
1726596300000|2024-09-17 18:05:00|3.83|2.08|3.81|2.06|3.83|2.08|3.81|2.06|0
1726596600000|2024-09-17 18:10:00|3.82|2.07|3.84|2.09|3.84|2.09|3.81|2.06|0
1726596900000|2024-09-17 18:15:00|3.83|2.08|3.83|2.08|3.84|2.09|3.82|2.07|0
1726597200000|2024-09-17 18:20:00|3.84|2.09|3.81|2.06|3.84|2.09|3.81|2.06|0
1726597500000|2024-09-17 18:25:00|3.82|2.07|3.79|2.04|3.85|2.1|3.79|2.04|0
1726597800000|2024-09-17 18:30:00|3.8|2.05|3.79|2.04|3.81|2.06|3.79|2.04|0
1726598100000|2024-09-17 18:35:00|3.8|2.05|3.79|2.04|3.8|2.05|3.78|2.03|0
1726598400000|2024-09-17 18:40:00|3.78|2.03|3.79|2.04|3.79|2.04|3.78|2.03|0
1726598700000|2024-09-17 18:45:00|3.78|2.03|3.83|2.08|3.85|2.1|3.78|2.03|0
1726599000000|2024-09-17 18:50:00|3.85|2.1|3.83|2.08|3.85|2.1|3.83|2.08|0
1726599300000|2024-09-17 18:55:00|3.82|2.07|3.82|2.07|3.84|2.09|3.81|2.06|0
1726599600000|2024-09-17 19:00:00|3.81|2.06|3.82|2.07|3.83|2.08|3.8|2.05|0
1726599900000|2024-09-17 19:05:00|3.83|2.08|3.82|2.07|3.83|2.08|3.81|2.06|0
1726600200000|2024-09-17 19:10:00|3.81|2.06|3.8|2.05|3.81|2.06|3.8|2.05|0
1726600500000|2024-09-17 19:15:00|3.81|2.06|3.81|2.06|3.82|2.07|3.8|2.05|0
1726600800000|2024-09-17 19:20:00|3.82|2.07|3.84|2.09|3.85|2.1|3.81|2.06|0
1726601100000|2024-09-17 19:25:00|3.83|2.08|3.81|2.06|3.84|2.09|3.81|2.06|0
1726601400000|2024-09-17 19:30:00|3.82|2.07|3.81|2.06|3.82|2.07|3.8|2.05|0
1726601700000|2024-09-17 19:35:00|3.82|2.07|3.81|2.06|3.83|2.08|3.8|2.05|0
1726602000000|2024-09-17 19:40:00|3.8|2.05|3.82|2.07|3.82|2.07|3.8|2.05|0
1726602300000|2024-09-17 19:45:00|3.81|2.06|3.79|2.04|3.82|2.07|3.79|2.04|0
1726602600000|2024-09-17 19:50:00|3.8|2.05|3.78|2.03|3.81|2.06|3.78|2.03|0
1726602900000|2024-09-17 19:55:00|3.79|2.04|3.77|2.02|3.79|2.04|3.76|2.01|0
1726603200000|2024-09-17 20:00:00|3.75|2|3.75|2|3.77|2.02|3.75|2|0
1726603500000|2024-09-17 20:05:00|3.76|2.01|3.76|2.01|3.76|2.01|3.75|2|0
1726603800000|2024-09-17 20:10:00|3.75|2|3.75|2|3.76|2.01|3.75|2|0
1726604100000|2024-09-17 20:15:00|3.88|1.88|3.86|1.86|3.88|1.88|3.86|1.86|0
1726604400000|2024-09-17 20:20:00|3.87|1.87|3.87|1.87|3.87|1.87|3.86|1.86|0
1726604700000|2024-09-17 20:25:00|3.86|1.86|3.86|1.86|3.86|1.86|3.86|1.86|0
1726605000000|2024-09-17 20:30:00|3.87|1.87|3.87|1.87|3.87|1.87|3.86|1.86|0
1726605300000|2024-09-17 20:35:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1726606200000|2024-09-17 20:50:00|3.88|1.88|3.87|1.87|3.88|1.88|3.87|1.87|0
1726606500000|2024-09-17 20:55:00|3.88|1.88|3.88|1.88|3.88|1.88|3.87|1.87|0
1726610400000|2024-09-17 22:00:00|3.87|1.87|3.88|1.88|3.88|1.88|3.87|1.87|0
1726610700000|2024-09-17 22:05:00|3.87|1.87|3.88|1.88|3.88|1.88|3.87|1.87|0
1726611000000|2024-09-17 22:10:00|3.87|1.87|3.87|1.87|3.87|1.87|3.87|1.87|0
1726611600000|2024-09-17 22:20:00|3.86|1.86|3.86|1.86|3.86|1.86|3.86|1.86|0
1726611900000|2024-09-17 22:25:00|3.87|1.87|3.86|1.86|3.87|1.87|3.86|1.86|0
1726612500000|2024-09-17 22:35:00|3.87|1.87|3.87|1.87|3.87|1.87|3.87|1.87|0
1726613100000|2024-09-17 22:45:00|3.86|1.86|3.86|1.86|3.87|1.87|3.86|1.86|0
1726613700000|2024-09-17 22:55:00|3.87|1.87|3.87|1.87|3.87|1.87|3.86|1.86|0
1726614000000|2024-09-17 23:00:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1726614300000|2024-09-17 23:05:00|3.86|1.86|3.87|1.87|3.87|1.87|3.86|1.86|0
1726614900000|2024-09-17 23:15:00|3.86|1.86|3.86|1.86|3.86|1.86|3.86|1.86|0
1726616100000|2024-09-17 23:35:00|3.85|1.85|3.85|1.85|3.85|1.85|3.85|1.85|0
1726616700000|2024-09-17 23:45:00|3.84|1.84|3.84|1.84|3.84|1.84|3.84|1.84|0
1726617000000|2024-09-17 23:50:00|3.85|1.85|3.84|1.84|3.85|1.85|3.84|1.84|0
1726617600000|2024-09-18 00:00:00|3.85|1.85|3.85|1.85|3.85|1.85|3.84|1.84|0
1726618500000|2024-09-18 00:15:00|3.84|1.84|3.84|1.84|3.85|1.85|3.84|1.84|0
1726618800000|2024-09-18 00:20:00|3.85|1.85|4.07|2.07|4.08|2.08|3.85|1.85|0
1726619100000|2024-09-18 00:25:00|3.97|1.97|4.04|2.04|4.04|2.04|3.81|1.81|0
1726619400000|2024-09-18 00:30:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1726619700000|2024-09-18 00:35:00|3.92|2.17|3.92|2.17|3.92|2.17|3.92|2.17|0
1726620300000|2024-09-18 00:45:00|3.91|2.16|3.91|2.16|3.92|2.17|3.91|2.16|0
1726620600000|2024-09-18 00:50:00|3.92|2.17|3.92|2.17|3.92|2.17|3.91|2.16|0
1726620900000|2024-09-18 00:55:00|3.91|2.16|3.92|2.17|3.92|2.17|3.91|2.16|0
1726621200000|2024-09-18 01:00:00|3.91|2.16|3.92|2.17|3.92|2.17|3.91|2.16|0
1726621500000|2024-09-18 01:05:00|3.91|2.16|3.91|2.16|3.92|2.17|3.91|2.16|0
1726621800000|2024-09-18 01:10:00|3.92|2.17|3.92|2.17|3.92|2.17|3.91|2.16|0
1726622100000|2024-09-18 01:15:00|3.91|2.16|3.91|2.16|3.92|2.17|3.91|2.16|0
1726622700000|2024-09-18 01:25:00|3.9|2.15|3.91|2.16|3.91|2.16|3.9|2.15|0
1726623300000|2024-09-18 01:35:00|3.9|2.15|3.9|2.15|3.91|2.16|3.9|2.15|0
1726623600000|2024-09-18 01:40:00|3.91|2.16|3.91|2.16|3.91|2.16|3.9|2.15|0
1726623900000|2024-09-18 01:45:00|3.9|2.15|3.9|2.15|3.91|2.16|3.9|2.15|0
1726624500000|2024-09-18 01:55:00|3.91|2.16|3.9|2.15|3.91|2.16|3.9|2.15|0
1726624800000|2024-09-18 02:00:00|3.89|2.14|3.89|2.14|3.89|2.14|3.89|2.14|0
1726625100000|2024-09-18 02:05:00|3.9|2.15|3.9|2.15|3.9|2.15|3.89|2.14|0
1726625400000|2024-09-18 02:10:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1726625700000|2024-09-18 02:15:00|3.9|2.15|3.9|2.15|3.9|2.15|3.9|2.15|0
1726626300000|2024-09-18 02:25:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1726626900000|2024-09-18 02:35:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1726627200000|2024-09-18 02:40:00|3.9|2.15|3.9|2.15|3.9|2.15|3.89|2.14|0
1726627500000|2024-09-18 02:45:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1726627800000|2024-09-18 02:50:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1726629000000|2024-09-18 03:10:00|3.9|2.15|3.9|2.15|3.9|2.15|3.9|2.15|0
1726629900000|2024-09-18 03:25:00|3.89|2.14|3.89|2.14|3.89|2.14|3.89|2.14|0
1726630200000|2024-09-18 03:30:00|3.9|2.15|3.9|2.15|3.91|2.16|3.89|2.14|0
1726630500000|2024-09-18 03:35:00|3.91|2.16|3.9|2.15|3.91|2.16|3.9|2.15|0
1726631700000|2024-09-18 03:55:00|3.91|2.16|3.91|2.16|3.91|2.16|3.91|2.16|0
1726632300000|2024-09-18 04:05:00|3.9|2.15|3.9|2.15|3.91|2.16|3.9|2.15|0
1726633200000|2024-09-18 04:20:00|3.89|2.14|3.89|2.14|3.89|2.14|3.89|2.14|0
1726633500000|2024-09-18 04:25:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1726633800000|2024-09-18 04:30:00|3.9|2.15|3.9|2.15|3.91|2.16|3.9|2.15|0
1726635300000|2024-09-18 04:55:00|3.91|2.16|3.9|2.15|3.91|2.16|3.9|2.15|0
1726635600000|2024-09-18 05:00:00|3.91|2.16|3.9|2.15|3.91|2.16|3.9|2.15|0
1726635900000|2024-09-18 05:05:00|3.91|2.16|3.9|2.15|3.91|2.16|3.9|2.15|0
1726636800000|2024-09-18 05:20:00|3.89|2.14|3.89|2.14|3.89|2.14|3.89|2.14|0
1726637100000|2024-09-18 05:25:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1726637400000|2024-09-18 05:30:00|3.9|2.15|3.9|2.15|3.91|2.16|3.9|2.15|0
1726638000000|2024-09-18 05:40:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1726638600000|2024-09-18 05:50:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1726638900000|2024-09-18 05:55:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1726639200000|2024-09-18 06:00:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1726639500000|2024-09-18 06:05:00|3.86|2.11|3.86|2.11|3.86|2.11|3.86|2.11|0
1726639800000|2024-09-18 06:10:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726641000000|2024-09-18 06:30:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726641300000|2024-09-18 06:35:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1726641600000|2024-09-18 06:40:00|3.86|2.11|3.87|2.12|3.87|2.12|3.86|2.11|0
1726641900000|2024-09-18 06:45:00|3.88|2.13|3.87|2.12|3.88|2.13|3.87|2.12|0
1726642200000|2024-09-18 06:50:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1726642500000|2024-09-18 06:55:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726642800000|2024-09-18 07:00:00|3.85|2.1|3.86|2.11|3.86|2.11|3.85|2.1|0
1726643100000|2024-09-18 07:05:00|3.9|2.15|3.9|2.15|3.9|2.15|3.89|2.14|0
1726643400000|2024-09-18 07:10:00|3.89|2.14|3.9|2.15|3.9|2.15|3.89|2.14|0
1726644000000|2024-09-18 07:20:00|3.91|2.16|3.91|2.16|3.91|2.16|3.9|2.15|0
1726644300000|2024-09-18 07:25:00|3.92|2.17|3.92|2.17|3.92|2.17|3.92|2.17|0
1726644600000|2024-09-18 07:30:00|3.91|2.16|3.93|2.18|3.93|2.18|3.91|2.16|0
1726644900000|2024-09-18 07:35:00|3.92|2.17|3.93|2.18|3.93|2.18|3.92|2.17|0
1726645200000|2024-09-18 07:40:00|3.92|2.17|3.92|2.17|3.93|2.18|3.92|2.17|0
1726645500000|2024-09-18 07:45:00|3.93|2.18|3.92|2.17|3.93|2.18|3.92|2.17|0
1726645800000|2024-09-18 07:50:00|3.91|2.16|3.92|2.17|3.93|2.18|3.91|2.16|0
1726646100000|2024-09-18 07:55:00|3.93|2.18|3.93|2.18|3.93|2.18|3.92|2.17|0
1726646400000|2024-09-18 08:00:00|3.92|2.17|3.93|2.18|3.93|2.18|3.92|2.17|0
1726646700000|2024-09-18 08:05:00|3.94|2.19|3.94|2.19|3.94|2.19|3.93|2.18|0
1726647300000|2024-09-18 08:15:00|3.93|2.18|3.93|2.18|3.94|2.19|3.93|2.18|0
1726647600000|2024-09-18 08:20:00|3.92|2.17|3.93|2.18|3.94|2.19|3.92|2.17|0
1726647900000|2024-09-18 08:25:00|3.94|2.19|3.94|2.19|3.94|2.19|3.93|2.18|0
1726648200000|2024-09-18 08:30:00|3.93|2.18|3.93|2.18|3.94|2.19|3.93|2.18|0
1726648500000|2024-09-18 08:35:00|3.94|2.19|3.94|2.19|3.94|2.19|3.93|2.18|0
1726648800000|2024-09-18 08:40:00|3.93|2.18|3.93|2.18|3.94|2.19|3.93|2.18|0
1726649100000|2024-09-18 08:45:00|3.94|2.19|3.93|2.18|3.94|2.19|3.93|2.18|0
1726649400000|2024-09-18 08:50:00|3.92|2.17|3.92|2.17|3.93|2.18|3.92|2.17|0
1726649700000|2024-09-18 08:55:00|3.91|2.16|3.92|2.17|3.92|2.17|3.91|2.16|0
1726650000000|2024-09-18 09:00:00|3.91|2.16|3.92|2.17|3.92|2.17|3.91|2.16|0
1726650300000|2024-09-18 09:05:00|3.91|2.16|3.91|2.16|3.92|2.17|3.91|2.16|0
1726650600000|2024-09-18 09:10:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1726650900000|2024-09-18 09:15:00|3.92|2.17|3.91|2.16|3.92|2.17|3.91|2.16|0
1726651500000|2024-09-18 09:25:00|3.9|2.15|3.9|2.15|3.9|2.15|3.9|2.15|0
1726651800000|2024-09-18 09:30:00|3.89|2.14|3.9|2.15|3.9|2.15|3.89|2.14|0
1726652100000|2024-09-18 09:35:00|3.89|2.14|3.9|2.15|3.9|2.15|3.89|2.14|0
1726652400000|2024-09-18 09:40:00|3.89|2.14|3.9|2.15|3.9|2.15|3.89|2.14|0
1726652700000|2024-09-18 09:45:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1726653000000|2024-09-18 09:50:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1726653300000|2024-09-18 09:55:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1726653600000|2024-09-18 10:00:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1726653900000|2024-09-18 10:05:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1726654200000|2024-09-18 10:10:00|3.89|2.14|3.89|2.14|3.89|2.14|3.89|2.14|0
1726655100000|2024-09-18 10:25:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1726655400000|2024-09-18 10:30:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1726657200000|2024-09-18 11:00:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1726658100000|2024-09-18 11:15:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1726658400000|2024-09-18 11:20:00|3.88|2.13|3.88|2.13|3.88|2.13|3.87|2.12|0
1726658700000|2024-09-18 11:25:00|3.87|2.12|3.88|2.13|3.89|2.14|3.87|2.12|0
1726659000000|2024-09-18 11:30:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1726659600000|2024-09-18 11:40:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1726660500000|2024-09-18 11:55:00|3.9|2.15|3.9|2.15|3.9|2.15|3.89|2.14|0
1726660800000|2024-09-18 12:00:00|3.89|2.14|3.9|2.15|3.91|2.16|3.89|2.14|0
1726661100000|2024-09-18 12:05:00|3.91|2.16|3.9|2.15|3.91|2.16|3.9|2.15|0
1726661400000|2024-09-18 12:10:00|3.91|2.16|3.92|2.17|3.92|2.17|3.9|2.15|0
1726661700000|2024-09-18 12:15:00|3.91|2.16|3.9|2.15|3.92|2.17|3.9|2.15|0
1726662000000|2024-09-18 12:20:00|3.91|2.16|3.89|2.14|3.91|2.16|3.89|2.14|0
1726662600000|2024-09-18 12:30:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1726662900000|2024-09-18 12:35:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726663500000|2024-09-18 12:45:00|3.87|2.12|3.87|2.12|3.87|2.12|3.87|2.12|0
1726664100000|2024-09-18 12:55:00|3.86|2.11|3.86|2.11|3.86|2.11|3.86|2.11|0
1726664400000|2024-09-18 13:00:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726664700000|2024-09-18 13:05:00|3.87|2.12|3.89|2.14|3.9|2.15|3.86|2.11|0
1726665000000|2024-09-18 13:10:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1726665300000|2024-09-18 13:15:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1726665600000|2024-09-18 13:20:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1726665900000|2024-09-18 13:25:00|3.88|2.13|3.89|2.14|3.9|2.15|3.88|2.13|0
1726666200000|2024-09-18 13:30:00|3.88|2.13|3.83|2.08|3.94|2.19|3.83|2.08|0
1726666500000|2024-09-18 13:35:00|3.82|2.07|3.96|2.21|3.97|2.22|3.82|2.07|0
1726666800000|2024-09-18 13:40:00|3.95|2.2|3.9|2.15|4.03|2.28|3.89|2.14|0
1726667100000|2024-09-18 13:45:00|3.89|2.14|3.91|2.16|3.91|2.16|3.89|2.14|0
1726667400000|2024-09-18 13:50:00|3.9|2.15|3.92|2.17|3.93|2.18|3.87|2.12|0
1726667700000|2024-09-18 13:55:00|3.91|2.16|3.92|2.17|3.93|2.18|3.91|2.16|0
1726668000000|2024-09-18 14:00:00|3.91|2.16|3.91|2.16|3.92|2.17|3.9|2.15|0
1726668300000|2024-09-18 14:05:00|3.9|2.15|3.94|2.19|3.95|2.2|3.9|2.15|0
1726668600000|2024-09-18 14:10:00|3.95|2.2|3.95|2.2|3.97|2.22|3.94|2.19|0
1726668900000|2024-09-18 14:15:00|3.94|2.19|3.96|2.21|3.96|2.21|3.93|2.18|0
1726669200000|2024-09-18 14:20:00|3.95|2.2|3.96|2.21|3.97|2.22|3.95|2.2|0
1726669500000|2024-09-18 14:25:00|3.95|2.2|3.93|2.18|3.96|2.21|3.93|2.18|0
1726669800000|2024-09-18 14:30:00|3.92|2.17|3.96|2.21|3.96|2.21|3.92|2.17|0
1726670100000|2024-09-18 14:35:00|3.95|2.2|3.94|2.19|3.96|2.21|3.94|2.19|0
1726670400000|2024-09-18 14:40:00|3.93|2.18|3.92|2.17|3.94|2.19|3.91|2.16|0
1726670700000|2024-09-18 14:45:00|3.87|2.12|3.88|2.13|3.89|2.14|3.87|2.12|0
1726671000000|2024-09-18 14:50:00|3.89|2.14|3.89|2.14|3.9|2.15|3.88|2.13|0
1726671300000|2024-09-18 14:55:00|3.9|2.15|3.9|2.15|3.9|2.15|3.89|2.14|0
1726671600000|2024-09-18 15:00:00|3.89|2.14|3.89|2.14|3.9|2.15|3.88|2.13|0
1726671900000|2024-09-18 15:05:00|3.88|2.13|3.9|2.15|3.9|2.15|3.88|2.13|0
1726672200000|2024-09-18 15:10:00|3.91|2.16|3.86|2.11|3.91|2.16|3.86|2.11|0
1726672500000|2024-09-18 15:15:00|3.87|2.12|3.86|2.11|3.87|2.12|3.86|2.11|0
1726672800000|2024-09-18 15:20:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1726673100000|2024-09-18 15:25:00|3.89|2.14|3.86|2.11|3.89|2.14|3.86|2.11|0
1726673400000|2024-09-18 15:30:00|3.87|2.12|3.88|2.13|3.89|2.14|3.87|2.12|0
1726673700000|2024-09-18 15:35:00|3.87|2.12|3.86|2.11|3.88|2.13|3.86|2.11|0
1726674000000|2024-09-18 15:40:00|3.87|2.12|3.87|2.12|3.87|2.12|3.87|2.12|0
1726674300000|2024-09-18 15:45:00|3.88|2.13|3.89|2.14|3.9|2.15|3.87|2.12|0
1726674600000|2024-09-18 15:50:00|3.88|2.13|3.85|2.1|3.89|2.14|3.8|2.05|0
1726674900000|2024-09-18 15:55:00|3.84|2.09|3.86|2.11|3.86|2.11|3.84|2.09|0
1726675200000|2024-09-18 16:00:00|3.85|2.1|3.87|2.12|3.87|2.12|3.85|2.1|0
1726675500000|2024-09-18 16:05:00|3.86|2.11|3.85|2.1|3.87|2.12|3.85|2.1|0
1726675800000|2024-09-18 16:10:00|3.84|2.09|3.86|2.11|3.87|2.12|3.83|2.08|0
1726676100000|2024-09-18 16:15:00|3.85|2.1|3.87|2.12|3.89|2.14|3.84|2.09|0
1726676400000|2024-09-18 16:20:00|3.86|2.11|3.86|2.11|3.87|2.12|3.86|2.11|0
1726676700000|2024-09-18 16:25:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726677000000|2024-09-18 16:30:00|3.85|2.1|3.84|2.09|3.85|2.1|3.84|2.09|0
1726677300000|2024-09-18 16:35:00|3.83|2.08|3.84|2.09|3.84|2.09|3.83|2.08|0
1726677600000|2024-09-18 16:40:00|3.85|2.1|3.84|2.09|3.85|2.1|3.83|2.08|0
1726677900000|2024-09-18 16:45:00|3.83|2.08|3.83|2.08|3.83|2.08|3.83|2.08|0
1726678200000|2024-09-18 16:50:00|3.82|2.07|3.82|2.07|3.83|2.08|3.81|2.06|0
1726678500000|2024-09-18 16:55:00|3.81|2.06|3.83|2.08|3.89|2.14|3.81|2.06|0
1726678800000|2024-09-18 17:00:00|3.82|2.07|3.83|2.08|3.83|2.08|3.82|2.07|0
1726679100000|2024-09-18 17:05:00|3.82|2.07|3.83|2.08|3.83|2.08|3.82|2.07|0
1726679400000|2024-09-18 17:10:00|3.82|2.07|3.83|2.08|3.83|2.08|3.82|2.07|0
1726679700000|2024-09-18 17:15:00|3.82|2.07|3.83|2.08|3.84|2.09|3.82|2.07|0
1726680000000|2024-09-18 17:20:00|3.84|2.09|3.85|2.1|3.85|2.1|3.83|2.08|0
1726680300000|2024-09-18 17:25:00|3.84|2.09|3.82|2.07|3.85|2.1|3.82|2.07|0
1726680600000|2024-09-18 17:30:00|3.81|2.06|3.8|2.05|3.82|2.07|3.79|2.04|0
1726680900000|2024-09-18 17:35:00|3.79|2.04|3.77|2.02|3.84|2.09|3.76|2.01|0
1726681200000|2024-09-18 17:40:00|3.76|2.01|3.76|2.01|3.77|2.02|3.76|2.01|0
1726681500000|2024-09-18 17:45:00|3.75|2|3.78|2.03|3.78|2.03|3.75|2|0
1726681800000|2024-09-18 17:50:00|3.77|2.02|3.75|2|3.8|2.05|3.74|1.99|0
1726682100000|2024-09-18 17:55:00|3.76|2.01|3.74|1.99|3.76|2.01|3.73|1.98|0
1726682400000|2024-09-18 18:00:00|3.69|1.94|3.67|1.92|3.89|2.09|3.49|1.74|0
1726682700000|2024-09-18 18:05:00|3.66|1.91|3.69|1.94|3.73|1.98|3.63|1.88|0
1726683000000|2024-09-18 18:10:00|3.7|1.95|3.72|1.97|3.8|2.05|3.56|1.81|0
1726683300000|2024-09-18 18:15:00|3.71|1.96|3.63|1.88|3.72|1.97|3.61|1.86|0
1726683600000|2024-09-18 18:20:00|3.64|1.89|3.64|1.89|3.67|1.92|3.6|1.85|0
1726683900000|2024-09-18 18:25:00|3.65|1.9|3.62|1.87|3.67|1.92|3.62|1.87|0
1726684200000|2024-09-18 18:30:00|3.61|1.86|3.64|1.89|3.7|1.95|3.61|1.86|0
1726684500000|2024-09-18 18:35:00|3.65|1.9|3.7|1.95|3.76|2.01|3.64|1.89|0
1726684800000|2024-09-18 18:40:00|3.71|1.96|3.69|1.94|3.8|2.05|3.59|1.84|0
1726685100000|2024-09-18 18:45:00|3.7|1.95|3.63|1.88|3.7|1.95|3.6|1.85|0
1726685400000|2024-09-18 18:50:00|3.64|1.89|3.65|1.9|3.71|1.96|3.62|1.87|0
1726685700000|2024-09-18 18:55:00|3.67|1.92|3.69|1.94|3.71|1.96|3.58|1.83|0
1726686000000|2024-09-18 19:00:00|3.71|1.96|3.7|1.95|3.75|2|3.61|1.86|0
1726686300000|2024-09-18 19:05:00|3.72|1.97|3.69|1.94|3.76|2.01|3.67|1.92|0
1726686600000|2024-09-18 19:10:00|3.7|1.95|3.69|1.94|3.77|2.02|3.63|1.88|0
1726686900000|2024-09-18 19:15:00|3.7|1.95|3.69|1.94|3.72|1.97|3.68|1.93|0
1726687200000|2024-09-18 19:20:00|3.7|1.95|3.69|1.94|3.82|2.07|3.61|1.86|0
1726687500000|2024-09-18 19:25:00|3.68|1.93|3.71|1.96|3.79|2.04|3.63|1.88|0
1726687800000|2024-09-18 19:30:00|3.7|1.95|3.77|2.02|3.79|2.04|3.66|1.91|0
1726688100000|2024-09-18 19:35:00|3.78|2.03|3.77|2.02|3.81|2.06|3.73|1.98|0
1726688400000|2024-09-18 19:40:00|3.76|2.01|3.83|2.08|3.83|2.08|3.76|2.01|0
1726688700000|2024-09-18 19:45:00|3.85|2.1|3.78|2.03|3.87|2.12|3.7|1.95|0
1726689000000|2024-09-18 19:50:00|3.79|2.04|3.78|2.03|3.8|2.05|3.74|1.99|0
1726689300000|2024-09-18 19:55:00|3.77|2.02|3.85|2.1|3.87|2.12|3.76|2.01|0
1726689600000|2024-09-18 20:00:00|3.78|2.03|3.75|2|3.79|2.04|3.75|2|0
1726689900000|2024-09-18 20:05:00|3.74|1.99|3.72|1.97|3.75|2|3.71|1.96|0
1726690200000|2024-09-18 20:10:00|3.73|1.98|3.73|1.98|3.73|1.98|3.72|1.97|0
1726690500000|2024-09-18 20:15:00|3.85|1.85|3.92|1.92|3.96|1.96|3.84|1.84|0
1726690800000|2024-09-18 20:20:00|3.93|1.93|3.93|1.93|3.94|1.94|3.92|1.92|0
1726691100000|2024-09-18 20:25:00|3.94|1.94|3.93|1.93|3.94|1.94|3.93|1.93|0
1726691400000|2024-09-18 20:30:00|3.92|1.92|3.93|1.93|3.93|1.93|3.92|1.92|0
1726691700000|2024-09-18 20:35:00|3.92|1.92|3.94|1.94|3.94|1.94|3.92|1.92|0
1726692000000|2024-09-18 20:40:00|3.95|1.95|3.95|1.95|3.96|1.96|3.94|1.94|0
1726692300000|2024-09-18 20:45:00|3.94|1.94|3.94|1.94|3.96|1.96|3.94|1.94|0
1726692600000|2024-09-18 20:50:00|3.95|1.95|3.95|1.95|3.96|1.96|3.95|1.95|0
1726692900000|2024-09-18 20:55:00|3.94|1.94|3.95|1.95|3.95|1.95|3.94|1.94|0
1726693200000|2024-09-18 21:00:00|3.94|1.94|3.95|1.95|3.95|1.95|3.94|1.94|0
1726693500000|2024-09-18 21:05:00|3.94|1.94|3.94|1.94|3.95|1.95|3.94|1.94|0
1726694400000|2024-09-18 21:20:00|3.93|1.93|3.93|1.93|3.94|1.94|3.93|1.93|0
1726694700000|2024-09-18 21:25:00|3.94|1.94|3.94|1.94|3.94|1.94|3.93|1.93|0
1726695000000|2024-09-18 21:30:00|3.93|1.93|3.94|1.94|3.94|1.94|3.93|1.93|0
1726695300000|2024-09-18 21:35:00|3.93|1.93|3.93|1.93|3.93|1.93|3.93|1.93|0
1726695600000|2024-09-18 21:40:00|3.94|1.94|3.93|1.93|3.94|1.94|3.93|1.93|0
1726695900000|2024-09-18 21:45:00|3.94|1.94|3.93|1.93|3.94|1.94|3.93|1.93|0
1726696800000|2024-09-18 22:00:00|3.92|1.92|3.91|1.91|3.94|1.94|3.91|1.91|0
1726697100000|2024-09-18 22:05:00|3.92|1.92|3.92|1.92|3.92|1.92|3.91|1.91|0
1726697400000|2024-09-18 22:10:00|3.91|1.91|3.91|1.91|3.92|1.92|3.9|1.9|0
1726697700000|2024-09-18 22:15:00|3.9|1.9|3.89|1.89|3.91|1.91|3.89|1.89|0
1726698300000|2024-09-18 22:25:00|3.88|1.88|3.89|1.89|3.89|1.89|3.88|1.88|0
1726698600000|2024-09-18 22:30:00|3.88|1.88|3.88|1.88|3.89|1.89|3.88|1.88|0
1726699500000|2024-09-18 22:45:00|3.89|1.89|3.89|1.89|3.89|1.89|3.88|1.88|0
1726700100000|2024-09-18 22:55:00|3.9|1.9|3.89|1.89|3.9|1.9|3.89|1.89|0
1726700400000|2024-09-18 23:00:00|3.88|1.88|3.89|1.89|3.89|1.89|3.88|1.88|0
1726700700000|2024-09-18 23:05:00|3.88|1.88|3.88|1.88|3.89|1.89|3.88|1.88|0
1726701000000|2024-09-18 23:10:00|3.89|1.89|3.89|1.89|3.89|1.89|3.88|1.88|0
1726701300000|2024-09-18 23:15:00|3.9|1.9|3.9|1.9|3.9|1.9|3.89|1.89|0
1726701600000|2024-09-18 23:20:00|3.91|1.91|3.9|1.9|3.92|1.92|3.9|1.9|0
1726701900000|2024-09-18 23:25:00|3.91|1.91|3.91|1.91|3.91|1.91|3.9|1.9|0
1726702200000|2024-09-18 23:30:00|3.92|1.92|3.91|1.91|3.92|1.92|3.91|1.91|0
1726702500000|2024-09-18 23:35:00|3.9|1.9|3.9|1.9|3.91|1.91|3.89|1.89|0
1726702800000|2024-09-18 23:40:00|3.89|1.89|3.9|1.9|3.9|1.9|3.89|1.89|0
1726703100000|2024-09-18 23:45:00|3.89|1.89|3.89|1.89|3.9|1.9|3.89|1.89|0
1726703400000|2024-09-18 23:50:00|3.88|1.88|3.85|1.85|3.88|1.88|3.85|1.85|0
1726703700000|2024-09-18 23:55:00|3.84|1.84|3.8|1.8|3.85|1.85|3.79|1.79|0
1726704000000|2024-09-19 00:00:00|3.78|1.78|3.78|1.78|3.78|1.78|3.74|1.74|0
1726704300000|2024-09-19 00:05:00|3.77|1.77|3.8|1.8|3.8|1.8|3.77|1.77|0
1726704600000|2024-09-19 00:10:00|3.79|1.79|3.79|1.79|3.8|1.8|3.78|1.78|0
1726704900000|2024-09-19 00:15:00|3.8|1.8|3.8|1.8|3.81|1.81|3.79|1.79|0
1726705200000|2024-09-19 00:20:00|3.81|1.81|3.8|1.8|3.81|1.81|3.79|1.79|0
1726705500000|2024-09-19 00:25:00|3.81|1.81|3.72|1.72|3.98|1.98|3.72|1.72|0
1726705800000|2024-09-19 00:30:00|3.6|1.85|3.61|1.86|3.62|1.87|3.6|1.85|0
1726706100000|2024-09-19 00:35:00|3.62|1.87|3.64|1.89|3.64|1.89|3.61|1.86|0
1726706400000|2024-09-19 00:40:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1726706700000|2024-09-19 00:45:00|3.63|1.88|3.64|1.89|3.64|1.89|3.63|1.88|0
1726707000000|2024-09-19 00:50:00|3.65|1.9|3.63|1.88|3.65|1.9|3.63|1.88|0
1726707300000|2024-09-19 00:55:00|3.64|1.89|3.65|1.9|3.65|1.9|3.63|1.88|0
1726707600000|2024-09-19 01:00:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1726707900000|2024-09-19 01:05:00|3.64|1.89|3.65|1.9|3.65|1.9|3.64|1.89|0
1726708200000|2024-09-19 01:10:00|3.66|1.91|3.65|1.9|3.68|1.93|3.65|1.9|0
1726708500000|2024-09-19 01:15:00|3.66|1.91|3.65|1.9|3.66|1.91|3.64|1.89|0
1726708800000|2024-09-19 01:20:00|3.64|1.89|3.64|1.89|3.65|1.9|3.63|1.88|0
1726709100000|2024-09-19 01:25:00|3.63|1.88|3.66|1.91|3.66|1.91|3.63|1.88|0
1726709400000|2024-09-19 01:30:00|3.67|1.92|3.67|1.92|3.68|1.93|3.66|1.91|0
1726709700000|2024-09-19 01:35:00|3.66|1.91|3.64|1.89|3.67|1.92|3.64|1.89|0
1726710000000|2024-09-19 01:40:00|3.65|1.9|3.64|1.89|3.65|1.9|3.64|1.89|0
1726710300000|2024-09-19 01:45:00|3.63|1.88|3.63|1.88|3.64|1.89|3.63|1.88|0
1726710600000|2024-09-19 01:50:00|3.64|1.89|3.63|1.88|3.64|1.89|3.63|1.88|0
1726710900000|2024-09-19 01:55:00|3.62|1.87|3.61|1.86|3.63|1.88|3.61|1.86|0
1726711200000|2024-09-19 02:00:00|3.6|1.85|3.6|1.85|3.61|1.86|3.6|1.85|0
1726711500000|2024-09-19 02:05:00|3.61|1.86|3.59|1.84|3.61|1.86|3.59|1.84|0
1726711800000|2024-09-19 02:10:00|3.6|1.85|3.58|1.83|3.6|1.85|3.58|1.83|0
1726712100000|2024-09-19 02:15:00|3.57|1.82|3.57|1.82|3.58|1.83|3.57|1.82|0
1726712700000|2024-09-19 02:25:00|3.56|1.81|3.56|1.81|3.57|1.82|3.56|1.81|0
1726713000000|2024-09-19 02:30:00|3.55|1.8|3.56|1.81|3.57|1.82|3.55|1.8|0
1726713300000|2024-09-19 02:35:00|3.55|1.8|3.54|1.79|3.56|1.81|3.53|1.78|0
1726713600000|2024-09-19 02:40:00|3.53|1.78|3.52|1.77|3.54|1.79|3.51|1.76|0
1726713900000|2024-09-19 02:45:00|3.51|1.76|3.52|1.77|3.53|1.78|3.51|1.76|0
1726714200000|2024-09-19 02:50:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1726714500000|2024-09-19 02:55:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1726714800000|2024-09-19 03:00:00|3.51|1.76|3.53|1.78|3.53|1.78|3.51|1.76|0
1726715100000|2024-09-19 03:05:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1726715400000|2024-09-19 03:10:00|3.53|1.78|3.53|1.78|3.53|1.78|3.52|1.77|0
1726715700000|2024-09-19 03:15:00|3.54|1.79|3.53|1.78|3.54|1.79|3.52|1.77|0
1726716000000|2024-09-19 03:20:00|3.52|1.77|3.52|1.77|3.53|1.78|3.52|1.77|0
1726716300000|2024-09-19 03:25:00|3.51|1.76|3.52|1.77|3.52|1.77|3.51|1.76|0
1726716600000|2024-09-19 03:30:00|3.51|1.76|3.5|1.75|3.52|1.77|3.5|1.75|0
1726716900000|2024-09-19 03:35:00|3.49|1.74|3.5|1.75|3.51|1.76|3.49|1.74|0
1726717200000|2024-09-19 03:40:00|3.51|1.76|3.5|1.75|3.51|1.76|3.5|1.75|0
1726717500000|2024-09-19 03:45:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1726717800000|2024-09-19 03:50:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1726718100000|2024-09-19 03:55:00|3.5|1.75|3.49|1.74|3.5|1.75|3.48|1.73|0
1726718400000|2024-09-19 04:00:00|3.48|1.73|3.5|1.75|3.5|1.75|3.48|1.73|0
1726718700000|2024-09-19 04:05:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1726719300000|2024-09-19 04:15:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1726719600000|2024-09-19 04:20:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1726719900000|2024-09-19 04:25:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1726720200000|2024-09-19 04:30:00|3.49|1.74|3.49|1.74|3.49|1.74|3.49|1.74|0
1726720500000|2024-09-19 04:35:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1726720800000|2024-09-19 04:40:00|3.5|1.75|3.5|1.75|3.5|1.75|3.49|1.74|0
1726721100000|2024-09-19 04:45:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1726721400000|2024-09-19 04:50:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1726721700000|2024-09-19 04:55:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1726722000000|2024-09-19 05:00:00|3.48|1.73|3.48|1.73|3.49|1.74|3.48|1.73|0
1726722300000|2024-09-19 05:05:00|3.49|1.74|3.49|1.74|3.49|1.74|3.48|1.73|0
1726723500000|2024-09-19 05:25:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1726723800000|2024-09-19 05:30:00|3.5|1.75|3.49|1.74|3.5|1.75|3.49|1.74|0
1726724100000|2024-09-19 05:35:00|3.6|1.85|3.56|1.81|3.6|1.85|3.56|1.81|0
1726724400000|2024-09-19 05:40:00|3.55|1.8|3.56|1.81|3.56|1.81|3.55|1.8|0
1726724700000|2024-09-19 05:45:00|3.55|1.8|3.55|1.8|3.57|1.82|3.55|1.8|0
1726725000000|2024-09-19 05:50:00|3.56|1.81|3.55|1.8|3.56|1.81|3.54|1.79|0
1726725300000|2024-09-19 05:55:00|3.54|1.79|3.54|1.79|3.54|1.79|3.54|1.79|0
1726725600000|2024-09-19 06:00:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1726725900000|2024-09-19 06:05:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1726726200000|2024-09-19 06:10:00|3.55|1.8|3.55|1.8|3.55|1.8|3.54|1.79|0
1726726500000|2024-09-19 06:15:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1726726800000|2024-09-19 06:20:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1726727100000|2024-09-19 06:25:00|3.52|1.77|3.52|1.77|3.53|1.78|3.51|1.76|0
1726727400000|2024-09-19 06:30:00|3.53|1.78|3.52|1.77|3.53|1.78|3.52|1.77|0
1726728300000|2024-09-19 06:45:00|3.51|1.76|3.51|1.76|3.52|1.77|3.51|1.76|0
1726728600000|2024-09-19 06:50:00|3.52|1.77|3.54|1.79|3.58|1.83|3.51|1.76|0
1726729200000|2024-09-19 07:00:00|3.53|1.78|3.54|1.79|3.54|1.79|3.53|1.78|0
1726729500000|2024-09-19 07:05:00|3.53|1.78|3.55|1.8|3.55|1.8|3.53|1.78|0
1726729800000|2024-09-19 07:10:00|3.54|1.79|3.55|1.8|3.56|1.81|3.54|1.79|0
1726730100000|2024-09-19 07:15:00|3.56|1.81|3.55|1.8|3.56|1.81|3.55|1.8|0
1726730400000|2024-09-19 07:20:00|3.54|1.79|3.54|1.79|3.55|1.8|3.54|1.79|0
1726730700000|2024-09-19 07:25:00|3.55|1.8|3.56|1.81|3.56|1.81|3.54|1.79|0
1726731000000|2024-09-19 07:30:00|3.57|1.82|3.55|1.8|3.57|1.82|3.55|1.8|0
1726731300000|2024-09-19 07:35:00|3.54|1.79|3.55|1.8|3.55|1.8|3.54|1.79|0
1726731600000|2024-09-19 07:40:00|3.54|1.79|3.53|1.78|3.55|1.8|3.52|1.77|0
1726731900000|2024-09-19 07:45:00|3.54|1.79|3.53|1.78|3.54|1.79|3.53|1.78|0
1726732200000|2024-09-19 07:50:00|3.52|1.77|3.52|1.77|3.52|1.77|3.52|1.77|0
1726732500000|2024-09-19 07:55:00|3.5|1.75|3.48|1.73|3.5|1.75|3.48|1.73|0
1726732800000|2024-09-19 08:00:00|3.49|1.74|3.49|1.74|3.5|1.75|3.49|1.74|0
1726733100000|2024-09-19 08:05:00|3.48|1.73|3.49|1.74|3.49|1.74|3.48|1.73|0
1726733400000|2024-09-19 08:10:00|3.48|1.73|3.47|1.72|3.49|1.74|3.47|1.72|0
1726733700000|2024-09-19 08:15:00|3.48|1.73|3.48|1.73|3.49|1.74|3.47|1.72|0
1726734000000|2024-09-19 08:20:00|3.49|1.74|3.49|1.74|3.49|1.74|3.48|1.73|0
1726734300000|2024-09-19 08:25:00|3.5|1.75|3.48|1.73|3.5|1.75|3.48|1.73|0
1726734600000|2024-09-19 08:30:00|3.47|1.72|3.47|1.72|3.48|1.73|3.47|1.72|0
1726734900000|2024-09-19 08:35:00|3.48|1.73|3.47|1.72|3.48|1.73|3.46|1.71|0
1726735200000|2024-09-19 08:40:00|3.46|1.71|3.46|1.71|3.46|1.71|3.45|1.7|0
1726735800000|2024-09-19 08:50:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1726736100000|2024-09-19 08:55:00|3.45|1.7|3.46|1.71|3.46|1.71|3.45|1.7|0
1726736400000|2024-09-19 09:00:00|3.45|1.7|3.44|1.69|3.46|1.71|3.44|1.69|0
1726736700000|2024-09-19 09:05:00|3.43|1.68|3.43|1.68|3.43|1.68|3.43|1.68|0
1726737000000|2024-09-19 09:10:00|3.42|1.67|3.42|1.67|3.43|1.68|3.42|1.67|0
1726737300000|2024-09-19 09:15:00|3.43|1.68|3.42|1.67|3.43|1.68|3.42|1.67|0
1726737600000|2024-09-19 09:20:00|3.41|1.66|3.41|1.66|3.42|1.67|3.41|1.66|0
1726737900000|2024-09-19 09:25:00|3.42|1.67|3.42|1.67|3.42|1.67|3.41|1.66|0
1726738200000|2024-09-19 09:30:00|3.41|1.66|3.41|1.66|3.42|1.67|3.41|1.66|0
1726738500000|2024-09-19 09:35:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726738800000|2024-09-19 09:40:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726739100000|2024-09-19 09:45:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726739400000|2024-09-19 09:50:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726739700000|2024-09-19 09:55:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726740000000|2024-09-19 10:00:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726740300000|2024-09-19 10:05:00|3.4|1.65|3.4|1.65|3.41|1.66|3.39|1.64|0
1726740600000|2024-09-19 10:10:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1726740900000|2024-09-19 10:15:00|3.39|1.64|3.39|1.64|3.39|1.64|3.39|1.64|0
1726741500000|2024-09-19 10:25:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1726741800000|2024-09-19 10:30:00|3.37|1.62|3.37|1.62|3.38|1.63|3.37|1.62|0
1726742100000|2024-09-19 10:35:00|3.38|1.63|3.37|1.62|3.38|1.63|3.37|1.62|0
1726742400000|2024-09-19 10:40:00|3.38|1.63|3.38|1.63|3.38|1.63|3.38|1.63|0
1726743000000|2024-09-19 10:50:00|3.37|1.62|3.37|1.62|3.37|1.62|3.37|1.62|0
1726743300000|2024-09-19 10:55:00|3.38|1.63|3.37|1.62|3.38|1.63|3.37|1.62|0
1726743600000|2024-09-19 11:00:00|3.38|1.63|3.38|1.63|3.38|1.63|3.37|1.62|0
1726743900000|2024-09-19 11:05:00|3.58|1.83|3.58|1.83|3.58|1.83|3.58|1.83|0
1726744200000|2024-09-19 11:10:00|3.54|1.79|3.42|1.67|3.54|1.79|3.41|1.66|0
1726745400000|2024-09-19 11:30:00|3.41|1.66|3.41|1.66|3.42|1.67|3.4|1.65|0
1726745700000|2024-09-19 11:35:00|3.4|1.65|3.4|1.65|3.41|1.66|3.4|1.65|0
1726746000000|2024-09-19 11:40:00|3.39|1.64|3.41|1.66|3.41|1.66|3.39|1.64|0
1726746300000|2024-09-19 11:45:00|3.42|1.67|3.42|1.67|3.43|1.68|3.42|1.67|0
1726746600000|2024-09-19 11:50:00|3.43|1.68|3.43|1.68|3.43|1.68|3.42|1.67|0
1726746900000|2024-09-19 11:55:00|3.42|1.67|3.43|1.68|3.43|1.68|3.42|1.67|0
1726747200000|2024-09-19 12:00:00|3.42|1.67|3.43|1.68|3.43|1.68|3.42|1.67|0
1726747800000|2024-09-19 12:10:00|3.42|1.67|3.42|1.67|3.42|1.67|3.42|1.67|0
1726748400000|2024-09-19 12:20:00|3.43|1.68|3.43|1.68|3.43|1.68|3.42|1.67|0
1726748700000|2024-09-19 12:25:00|3.42|1.67|3.43|1.68|3.43|1.68|3.42|1.67|0
1726749000000|2024-09-19 12:30:00|3.42|1.67|3.43|1.68|3.43|1.68|3.42|1.67|0
1726749300000|2024-09-19 12:35:00|3.44|1.69|3.44|1.69|3.44|1.69|3.43|1.68|0
1726749600000|2024-09-19 12:40:00|3.43|1.68|3.44|1.69|3.45|1.7|3.43|1.68|0
1726749900000|2024-09-19 12:45:00|3.45|1.7|3.45|1.7|3.45|1.7|3.45|1.7|0
1726750200000|2024-09-19 12:50:00|3.44|1.69|3.45|1.7|3.45|1.7|3.44|1.69|0
1726750500000|2024-09-19 12:55:00|3.44|1.69|3.44|1.69|3.45|1.7|3.44|1.69|0
1726750800000|2024-09-19 13:00:00|3.45|1.7|3.45|1.7|3.45|1.7|3.45|1.7|0
1726751100000|2024-09-19 13:05:00|3.46|1.71|3.43|1.68|3.46|1.71|3.43|1.68|0
1726751400000|2024-09-19 13:10:00|3.42|1.67|3.41|1.66|3.43|1.68|3.41|1.66|0
1726751700000|2024-09-19 13:15:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1726752000000|2024-09-19 13:20:00|3.42|1.67|3.41|1.66|3.42|1.67|3.41|1.66|0
1726752300000|2024-09-19 13:25:00|3.42|1.67|3.4|1.65|3.42|1.67|3.4|1.65|0
1726752600000|2024-09-19 13:30:00|3.41|1.66|3.44|1.69|3.44|1.69|3.4|1.65|0
1726752900000|2024-09-19 13:35:00|3.41|1.66|3.45|1.7|3.47|1.72|3.38|1.63|0
1726753200000|2024-09-19 13:40:00|3.46|1.71|3.48|1.73|3.48|1.73|3.45|1.7|0
1726753500000|2024-09-19 13:45:00|3.41|1.66|3.45|1.7|3.48|1.73|3.41|1.66|0
1726753800000|2024-09-19 13:50:00|3.46|1.71|3.47|1.72|3.5|1.75|3.46|1.71|0
1726754100000|2024-09-19 13:55:00|3.46|1.71|3.43|1.68|3.46|1.71|3.43|1.68|0
1726754400000|2024-09-19 14:00:00|3.42|1.67|3.48|1.73|3.48|1.73|3.4|1.65|0
1726754700000|2024-09-19 14:05:00|3.47|1.72|3.44|1.69|3.49|1.74|3.43|1.68|0
1726755000000|2024-09-19 14:10:00|3.45|1.7|3.41|1.66|3.45|1.7|3.41|1.66|0
1726755300000|2024-09-19 14:15:00|3.4|1.65|3.4|1.65|3.42|1.67|3.4|1.65|0
1726755600000|2024-09-19 14:20:00|3.39|1.64|3.34|1.59|3.42|1.67|3.33|1.58|0
1726755900000|2024-09-19 14:25:00|3.33|1.58|3.29|1.54|3.34|1.59|3.29|1.54|0
1726756200000|2024-09-19 14:30:00|3.28|1.53|3.28|1.53|3.29|1.54|3.27|1.52|0
1726756500000|2024-09-19 14:35:00|3.27|1.52|3.28|1.53|3.31|1.56|3.27|1.52|0
1726756800000|2024-09-19 14:40:00|3.29|1.54|3.35|1.6|3.35|1.6|3.28|1.53|0
1726757100000|2024-09-19 14:45:00|3.39|1.64|3.4|1.65|3.43|1.68|3.38|1.63|0
1726757400000|2024-09-19 14:50:00|3.39|1.64|3.42|1.67|3.43|1.68|3.39|1.64|0
1726757700000|2024-09-19 14:55:00|3.43|1.68|3.42|1.67|3.43|1.68|3.41|1.66|0
1726758000000|2024-09-19 15:00:00|3.43|1.68|3.39|1.64|3.43|1.68|3.39|1.64|0
1726758300000|2024-09-19 15:05:00|3.4|1.65|3.42|1.67|3.44|1.69|3.4|1.65|0
1726758600000|2024-09-19 15:10:00|3.41|1.66|3.41|1.66|3.42|1.67|3.39|1.64|0
1726758900000|2024-09-19 15:15:00|3.4|1.65|3.38|1.63|3.41|1.66|3.38|1.63|0
1726759200000|2024-09-19 15:20:00|3.37|1.62|3.37|1.62|3.38|1.63|3.37|1.62|0
1726759500000|2024-09-19 15:25:00|3.38|1.63|3.38|1.63|3.38|1.63|3.37|1.62|0
1726759800000|2024-09-19 15:30:00|3.37|1.62|3.39|1.64|3.39|1.64|3.37|1.62|0
1726760100000|2024-09-19 15:35:00|3.38|1.63|3.38|1.63|3.39|1.64|3.37|1.62|0
1726760400000|2024-09-19 15:40:00|3.37|1.62|3.38|1.63|3.38|1.63|3.37|1.62|0
1726760700000|2024-09-19 15:45:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1726761000000|2024-09-19 15:50:00|3.38|1.63|3.39|1.64|3.41|1.66|3.37|1.62|0
1726761300000|2024-09-19 15:55:00|3.4|1.65|3.4|1.65|3.4|1.65|3.39|1.64|0
1726761600000|2024-09-19 16:00:00|3.39|1.64|3.36|1.61|3.4|1.65|3.36|1.61|0
1726761900000|2024-09-19 16:05:00|3.35|1.6|3.35|1.6|3.36|1.61|3.35|1.6|0
1726762200000|2024-09-19 16:10:00|3.36|1.61|3.37|1.62|3.37|1.62|3.36|1.61|0
1726762500000|2024-09-19 16:15:00|3.36|1.61|3.34|1.59|3.37|1.62|3.34|1.59|0
1726762800000|2024-09-19 16:20:00|3.35|1.6|3.35|1.6|3.36|1.61|3.34|1.59|0
1726763100000|2024-09-19 16:25:00|3.38|1.63|3.35|1.6|3.38|1.63|3.35|1.6|0
1726763400000|2024-09-19 16:30:00|3.34|1.59|3.35|1.6|3.36|1.61|3.34|1.59|0
1726763700000|2024-09-19 16:35:00|3.36|1.61|3.35|1.6|3.36|1.61|3.35|1.6|0
1726764000000|2024-09-19 16:40:00|3.36|1.61|3.35|1.6|3.36|1.61|3.34|1.59|0
1726764300000|2024-09-19 16:45:00|3.34|1.59|3.35|1.6|3.35|1.6|3.34|1.59|0
1726764600000|2024-09-19 16:50:00|3.34|1.59|3.34|1.59|3.35|1.6|3.34|1.59|0
1726764900000|2024-09-19 16:55:00|3.35|1.6|3.36|1.61|3.37|1.62|3.35|1.6|0
1726765200000|2024-09-19 17:00:00|3.35|1.6|3.35|1.6|3.36|1.61|3.35|1.6|0
1726765500000|2024-09-19 17:05:00|3.34|1.59|3.35|1.6|3.36|1.61|3.34|1.59|0
1726765800000|2024-09-19 17:10:00|3.36|1.61|3.35|1.6|3.36|1.61|3.35|1.6|0
1726766100000|2024-09-19 17:15:00|3.34|1.59|3.34|1.59|3.34|1.59|3.33|1.58|0
1726766400000|2024-09-19 17:20:00|3.33|1.58|3.35|1.6|3.35|1.6|3.33|1.58|0
1726766700000|2024-09-19 17:25:00|3.34|1.59|3.34|1.59|3.35|1.6|3.33|1.58|0
1726767000000|2024-09-19 17:30:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1726767300000|2024-09-19 17:35:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1726767600000|2024-09-19 17:40:00|3.43|1.68|3.42|1.67|3.43|1.68|3.42|1.67|0
1726767900000|2024-09-19 17:45:00|3.41|1.66|3.41|1.66|3.42|1.67|3.4|1.65|0
1726768200000|2024-09-19 17:50:00|3.42|1.67|3.41|1.66|3.42|1.67|3.4|1.65|0
1726768500000|2024-09-19 17:55:00|3.4|1.65|3.42|1.67|3.42|1.67|3.4|1.65|0
1726768800000|2024-09-19 18:00:00|3.41|1.66|3.41|1.66|3.42|1.67|3.41|1.66|0
1726769100000|2024-09-19 18:05:00|3.42|1.67|3.43|1.68|3.43|1.68|3.41|1.66|0
1726769400000|2024-09-19 18:10:00|3.44|1.69|3.44|1.69|3.45|1.7|3.43|1.68|0
1726769700000|2024-09-19 18:15:00|3.45|1.7|3.47|1.72|3.49|1.74|3.45|1.7|0
1726770000000|2024-09-19 18:20:00|3.46|1.71|3.45|1.7|3.47|1.72|3.45|1.7|0
1726770300000|2024-09-19 18:25:00|3.46|1.71|3.44|1.69|3.47|1.72|3.44|1.69|0
1726770600000|2024-09-19 18:30:00|3.45|1.7|3.45|1.7|3.45|1.7|3.44|1.69|0
1726770900000|2024-09-19 18:35:00|3.44|1.69|3.43|1.68|3.45|1.7|3.43|1.68|0
1726771200000|2024-09-19 18:40:00|3.44|1.69|3.43|1.68|3.44|1.69|3.43|1.68|0
1726771500000|2024-09-19 18:45:00|3.44|1.69|3.46|1.71|3.46|1.71|3.43|1.68|0
1726771800000|2024-09-19 18:50:00|3.45|1.7|3.44|1.69|3.46|1.71|3.43|1.68|0
1726772100000|2024-09-19 18:55:00|3.43|1.68|3.42|1.67|3.44|1.69|3.42|1.67|0
1726772400000|2024-09-19 19:00:00|3.43|1.68|3.42|1.67|3.44|1.69|3.41|1.66|0
1726772700000|2024-09-19 19:05:00|3.43|1.68|3.43|1.68|3.44|1.69|3.42|1.67|0
1726773000000|2024-09-19 19:10:00|3.42|1.67|3.44|1.69|3.44|1.69|3.42|1.67|0
1726773300000|2024-09-19 19:15:00|3.45|1.7|3.45|1.7|3.45|1.7|3.43|1.68|0
1726773600000|2024-09-19 19:20:00|3.46|1.71|3.4|1.65|3.47|1.72|3.39|1.64|0
1726773900000|2024-09-19 19:25:00|3.41|1.66|3.41|1.66|3.42|1.67|3.41|1.66|0
1726774200000|2024-09-19 19:30:00|3.42|1.67|3.42|1.67|3.44|1.69|3.42|1.67|0
1726774500000|2024-09-19 19:35:00|3.41|1.66|3.37|1.62|3.42|1.67|3.37|1.62|0
1726774800000|2024-09-19 19:40:00|3.36|1.61|3.38|1.63|3.38|1.63|3.36|1.61|0
1726775100000|2024-09-19 19:45:00|3.37|1.62|3.36|1.61|3.37|1.62|3.35|1.6|0
1726775400000|2024-09-19 19:50:00|3.37|1.62|3.39|1.64|3.41|1.66|3.37|1.62|0
1726775700000|2024-09-19 19:55:00|3.4|1.65|3.38|1.63|3.4|1.65|3.37|1.62|0
1726776000000|2024-09-19 20:00:00|3.39|1.64|3.4|1.65|3.4|1.65|3.38|1.63|0
1726776300000|2024-09-19 20:05:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1726776600000|2024-09-19 20:10:00|3.4|1.65|3.4|1.65|3.4|1.65|3.39|1.64|0
1726776900000|2024-09-19 20:15:00|3.53|1.53|3.52|1.52|3.53|1.53|3.52|1.52|0
1726777200000|2024-09-19 20:20:00|3.51|1.51|3.52|1.52|3.52|1.52|3.51|1.51|0
1726777500000|2024-09-19 20:25:00|3.51|1.51|3.51|1.51|3.51|1.51|3.51|1.51|0
1726777800000|2024-09-19 20:30:00|3.52|1.52|3.51|1.51|3.52|1.52|3.51|1.51|0
1726778100000|2024-09-19 20:35:00|3.52|1.52|3.51|1.51|3.52|1.52|3.51|1.51|0
1726779000000|2024-09-19 20:50:00|3.52|1.52|3.52|1.52|3.52|1.52|3.52|1.52|0
1726779900000|2024-09-19 21:05:00|3.51|1.51|3.51|1.51|3.52|1.52|3.51|1.51|0
1726780200000|2024-09-19 21:10:00|3.52|1.52|3.52|1.52|3.52|1.52|3.51|1.51|0
1726780800000|2024-09-19 21:20:00|3.51|1.51|3.52|1.52|3.52|1.52|3.51|1.51|0
1726781400000|2024-09-19 21:30:00|3.51|1.51|3.51|1.51|3.51|1.51|3.51|1.51|0
1726781700000|2024-09-19 21:35:00|3.52|1.52|3.52|1.52|3.52|1.52|3.52|1.52|0
1726782000000|2024-09-19 21:40:00|3.51|1.51|3.51|1.51|3.52|1.52|3.51|1.51|0
1726782300000|2024-09-19 21:45:00|3.52|1.52|3.52|1.52|3.52|1.52|3.52|1.52|0
1726782600000|2024-09-19 21:50:00|3.51|1.51|3.51|1.51|3.51|1.51|3.51|1.51|0
1726783500000|2024-09-19 22:05:00|3.5|1.5|3.51|1.51|3.51|1.51|3.5|1.5|0
1726783800000|2024-09-19 22:10:00|3.5|1.5|3.51|1.51|3.51|1.51|3.5|1.5|0
1726784100000|2024-09-19 22:15:00|3.52|1.52|3.52|1.52|3.52|1.52|3.51|1.51|0
1726784400000|2024-09-19 22:20:00|3.51|1.51|3.51|1.51|3.52|1.52|3.51|1.51|0
1726785000000|2024-09-19 22:30:00|3.52|1.52|3.51|1.51|3.52|1.52|3.51|1.51|0
1726785300000|2024-09-19 22:35:00|3.52|1.52|3.53|1.53|3.53|1.53|3.52|1.52|0
1726785600000|2024-09-19 22:40:00|3.52|1.52|3.53|1.53|3.53|1.53|3.52|1.52|0
1726785900000|2024-09-19 22:45:00|3.52|1.52|3.53|1.53|3.53|1.53|3.52|1.52|0
1726786500000|2024-09-19 22:55:00|3.52|1.52|3.52|1.52|3.53|1.53|3.52|1.52|0
1726787400000|2024-09-19 23:10:00|3.51|1.51|3.51|1.51|3.52|1.52|3.51|1.51|0
1726787700000|2024-09-19 23:15:00|3.52|1.52|3.52|1.52|3.52|1.52|3.51|1.51|0
1726788300000|2024-09-19 23:25:00|3.51|1.51|3.51|1.51|3.51|1.51|3.51|1.51|0
1726789500000|2024-09-19 23:45:00|3.5|1.5|3.51|1.51|3.51|1.51|3.5|1.5|0
1726789800000|2024-09-19 23:50:00|3.52|1.52|3.52|1.52|3.52|1.52|3.51|1.51|0
1726790100000|2024-09-19 23:55:00|3.53|1.53|3.52|1.52|3.53|1.53|3.52|1.52|0
1726790400000|2024-09-20 00:00:00|3.53|1.53|3.52|1.52|3.53|1.53|3.52|1.52|0
1726790700000|2024-09-20 00:05:00|3.53|1.53|3.53|1.53|3.54|1.54|3.52|1.52|0
1726791000000|2024-09-20 00:10:00|3.54|1.54|3.54|1.54|3.54|1.54|3.54|1.54|0
1726791300000|2024-09-20 00:15:00|3.53|1.53|3.53|1.53|3.53|1.53|3.53|1.53|0
1726791600000|2024-09-20 00:20:00|3.54|1.54|3.54|1.54|3.54|1.54|3.53|1.53|0
1726791900000|2024-09-20 00:25:00|3.53|1.53|3.53|1.53|3.54|1.54|3.53|1.53|0
1726792200000|2024-09-20 00:30:00|3.41|1.66|3.41|1.66|3.41|1.66|3.41|1.66|0
1726792500000|2024-09-20 00:35:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726792800000|2024-09-20 00:40:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726794000000|2024-09-20 01:00:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726794300000|2024-09-20 01:05:00|3.4|1.65|3.41|1.66|3.41|1.66|3.4|1.65|0
1726794600000|2024-09-20 01:10:00|3.4|1.65|3.4|1.65|3.4|1.65|3.4|1.65|0
1726794900000|2024-09-20 01:15:00|3.41|1.66|3.41|1.66|3.41|1.66|3.4|1.65|0
1726795200000|2024-09-20 01:20:00|3.4|1.65|3.4|1.65|3.41|1.66|3.4|1.65|0
1726795500000|2024-09-20 01:25:00|3.41|1.66|3.41|1.66|3.41|1.66|3.4|1.65|0
1726795800000|2024-09-20 01:30:00|3.4|1.65|3.4|1.65|3.41|1.66|3.4|1.65|0
1726796400000|2024-09-20 01:40:00|3.41|1.66|3.4|1.65|3.41|1.66|3.4|1.65|0
1726796700000|2024-09-20 01:45:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1726797000000|2024-09-20 01:50:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1726797300000|2024-09-20 01:55:00|3.38|1.63|3.39|1.64|3.4|1.65|3.38|1.63|0
1726797600000|2024-09-20 02:00:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1726797900000|2024-09-20 02:05:00|3.39|1.64|3.39|1.64|3.39|1.64|3.38|1.63|0
1726798200000|2024-09-20 02:10:00|3.38|1.63|3.38|1.63|3.38|1.63|3.38|1.63|0
1726798500000|2024-09-20 02:15:00|3.39|1.64|3.4|1.65|3.4|1.65|3.38|1.63|0
1726798800000|2024-09-20 02:20:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1726799100000|2024-09-20 02:25:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1726799400000|2024-09-20 02:30:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1726799700000|2024-09-20 02:35:00|3.4|1.65|3.4|1.65|3.4|1.65|3.39|1.64|0
1726800000000|2024-09-20 02:40:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1726800300000|2024-09-20 02:45:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1726801200000|2024-09-20 03:00:00|3.39|1.64|3.4|1.65|3.4|1.65|3.39|1.64|0
1726801800000|2024-09-20 03:10:00|3.39|1.64|3.39|1.64|3.4|1.65|3.39|1.64|0
1726802400000|2024-09-20 03:20:00|3.4|1.65|3.39|1.64|3.4|1.65|3.39|1.64|0
1726803000000|2024-09-20 03:30:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1726803300000|2024-09-20 03:35:00|3.39|1.64|3.38|1.63|3.39|1.64|3.37|1.62|0
1726803600000|2024-09-20 03:40:00|3.37|1.62|3.38|1.63|3.38|1.63|3.37|1.62|0
1726803900000|2024-09-20 03:45:00|3.37|1.62|3.37|1.62|3.38|1.63|3.37|1.62|0
1726804200000|2024-09-20 03:50:00|3.38|1.63|3.38|1.63|3.38|1.63|3.37|1.62|0
1726804500000|2024-09-20 03:55:00|3.37|1.62|3.37|1.62|3.37|1.62|3.37|1.62|0
1726804800000|2024-09-20 04:00:00|3.38|1.63|3.37|1.62|3.38|1.63|3.37|1.62|0
1726805100000|2024-09-20 04:05:00|3.38|1.63|3.37|1.62|3.38|1.63|3.37|1.62|0
1726805700000|2024-09-20 04:15:00|3.38|1.63|3.37|1.62|3.38|1.63|3.37|1.62|0
1726806600000|2024-09-20 04:30:00|3.36|1.61|3.37|1.62|3.37|1.62|3.36|1.61|0
1726806900000|2024-09-20 04:35:00|3.36|1.61|3.36|1.61|3.37|1.62|3.36|1.61|0
1726807200000|2024-09-20 04:40:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1726807500000|2024-09-20 04:45:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1726807800000|2024-09-20 04:50:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1726808100000|2024-09-20 04:55:00|3.36|1.61|3.36|1.61|3.37|1.62|3.36|1.61|0
1726808400000|2024-09-20 05:00:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1726808700000|2024-09-20 05:05:00|3.38|1.63|3.38|1.63|3.38|1.63|3.37|1.62|0
1726809000000|2024-09-20 05:10:00|3.31|1.56|3.33|1.58|3.33|1.58|3.31|1.56|0
1726809600000|2024-09-20 05:20:00|3.34|1.59|3.34|1.59|3.34|1.59|3.33|1.58|0
1726809900000|2024-09-20 05:25:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1726810200000|2024-09-20 05:30:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1726810500000|2024-09-20 05:35:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1726811100000|2024-09-20 05:45:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1726811400000|2024-09-20 05:50:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1726812000000|2024-09-20 06:00:00|3.31|1.56|3.32|1.57|3.32|1.57|3.31|1.56|0
1726812600000|2024-09-20 06:10:00|3.31|1.56|3.32|1.57|3.32|1.57|3.31|1.56|0
1726812900000|2024-09-20 06:15:00|3.31|1.56|3.31|1.56|3.32|1.57|3.31|1.56|0
1726813200000|2024-09-20 06:20:00|3.32|1.57|3.32|1.57|3.32|1.57|3.32|1.57|0
1726813500000|2024-09-20 06:25:00|3.31|1.56|3.32|1.57|3.32|1.57|3.31|1.56|0
1726815000000|2024-09-20 06:50:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1726815300000|2024-09-20 06:55:00|3.33|1.58|3.33|1.58|3.33|1.58|3.32|1.57|0
1726815600000|2024-09-20 07:00:00|3.32|1.57|3.32|1.57|3.32|1.57|3.32|1.57|0
1726815900000|2024-09-20 07:05:00|3.33|1.58|3.33|1.58|3.33|1.58|3.32|1.57|0
1726816200000|2024-09-20 07:10:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1726816500000|2024-09-20 07:15:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1726816800000|2024-09-20 07:20:00|3.32|1.57|3.32|1.57|3.32|1.57|3.32|1.57|0
1726817400000|2024-09-20 07:30:00|3.31|1.56|3.31|1.56|3.32|1.57|3.31|1.56|0
1726817700000|2024-09-20 07:35:00|3.32|1.57|3.32|1.57|3.32|1.57|3.31|1.56|0
1726818000000|2024-09-20 07:40:00|3.31|1.56|3.31|1.56|3.31|1.56|3.31|1.56|0
1726818600000|2024-09-20 07:50:00|3.3|1.55|3.3|1.55|3.31|1.56|3.3|1.55|0
1726818900000|2024-09-20 07:55:00|3.31|1.56|3.31|1.56|3.31|1.56|3.3|1.55|0
1726819200000|2024-09-20 08:00:00|3.3|1.55|3.31|1.56|3.32|1.57|3.3|1.55|0
1726819500000|2024-09-20 08:05:00|3.3|1.55|3.31|1.56|3.31|1.56|3.3|1.55|0
1726819800000|2024-09-20 08:10:00|3.3|1.55|3.31|1.56|3.31|1.56|3.3|1.55|0
1726820100000|2024-09-20 08:15:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1726820400000|2024-09-20 08:20:00|3.32|1.57|3.33|1.58|3.33|1.58|3.32|1.57|0
1726820700000|2024-09-20 08:25:00|3.32|1.57|3.33|1.58|3.33|1.58|3.32|1.57|0
1726821000000|2024-09-20 08:30:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1726821300000|2024-09-20 08:35:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1726821600000|2024-09-20 08:40:00|3.32|1.57|3.33|1.58|3.33|1.58|3.32|1.57|0
1726821900000|2024-09-20 08:45:00|3.32|1.57|3.32|1.57|3.32|1.57|3.32|1.57|0
1726822200000|2024-09-20 08:50:00|3.33|1.58|3.33|1.58|3.33|1.58|3.32|1.57|0
1726822500000|2024-09-20 08:55:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1726822800000|2024-09-20 09:00:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1726823100000|2024-09-20 09:05:00|3.31|1.56|3.32|1.57|3.32|1.57|3.31|1.56|0
1726823400000|2024-09-20 09:10:00|3.31|1.56|3.31|1.56|3.32|1.57|3.31|1.56|0
1726823700000|2024-09-20 09:15:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1726824000000|2024-09-20 09:20:00|3.32|1.57|3.32|1.57|3.32|1.57|3.31|1.56|0
1726824300000|2024-09-20 09:25:00|3.31|1.56|3.32|1.57|3.32|1.57|3.31|1.56|0
1726824900000|2024-09-20 09:35:00|3.33|1.58|3.33|1.58|3.33|1.58|3.32|1.57|0
1726825500000|2024-09-20 09:45:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1726826100000|2024-09-20 09:55:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1726826400000|2024-09-20 10:00:00|3.33|1.58|3.33|1.58|3.33|1.58|3.33|1.58|0
1726826700000|2024-09-20 10:05:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1726827000000|2024-09-20 10:10:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1726827300000|2024-09-20 10:15:00|3.31|1.56|3.32|1.57|3.32|1.57|3.31|1.56|0
1726827600000|2024-09-20 10:20:00|3.31|1.56|3.31|1.56|3.32|1.57|3.31|1.56|0
1726828200000|2024-09-20 10:30:00|3.32|1.57|3.32|1.57|3.32|1.57|3.31|1.56|0
1726828500000|2024-09-20 10:35:00|3.31|1.56|3.31|1.56|3.32|1.57|3.31|1.56|0
1726828800000|2024-09-20 10:40:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1726829100000|2024-09-20 10:45:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1726829400000|2024-09-20 10:50:00|3.33|1.58|3.33|1.58|3.33|1.58|3.32|1.57|0
1726830000000|2024-09-20 11:00:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1726830300000|2024-09-20 11:05:00|3.33|1.58|3.33|1.58|3.33|1.58|3.33|1.58|0
1726830600000|2024-09-20 11:10:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1726831500000|2024-09-20 11:25:00|3.34|1.59|3.34|1.59|3.34|1.59|3.33|1.58|0
1726831800000|2024-09-20 11:30:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1726832100000|2024-09-20 11:35:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1726832400000|2024-09-20 11:40:00|3.32|1.57|3.33|1.58|3.33|1.58|3.32|1.57|0
1726832700000|2024-09-20 11:45:00|3.32|1.57|3.32|1.57|3.32|1.57|3.32|1.57|0
1726833000000|2024-09-20 11:50:00|3.33|1.58|3.33|1.58|3.33|1.58|3.32|1.57|0
1726833300000|2024-09-20 11:55:00|3.32|1.57|3.32|1.57|3.32|1.57|3.32|1.57|0
1726833600000|2024-09-20 12:00:00|3.31|1.56|3.3|1.55|3.32|1.57|3.3|1.55|0
1726833900000|2024-09-20 12:05:00|3.31|1.56|3.3|1.55|3.31|1.56|3.3|1.55|0
1726834200000|2024-09-20 12:10:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1726834500000|2024-09-20 12:15:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1726834800000|2024-09-20 12:20:00|3.29|1.54|3.29|1.54|3.3|1.55|3.29|1.54|0
1726835100000|2024-09-20 12:25:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1726835400000|2024-09-20 12:30:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1726835700000|2024-09-20 12:35:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1726836000000|2024-09-20 12:40:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1726836300000|2024-09-20 12:45:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1726836600000|2024-09-20 12:50:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1726837200000|2024-09-20 13:00:00|3.29|1.54|3.3|1.55|3.3|1.55|3.28|1.53|0
1726837500000|2024-09-20 13:05:00|3.31|1.56|3.32|1.57|3.33|1.58|3.31|1.56|0
1726837800000|2024-09-20 13:10:00|3.31|1.56|3.31|1.56|3.33|1.58|3.31|1.56|0
1726838100000|2024-09-20 13:15:00|3.32|1.57|3.32|1.57|3.32|1.57|3.32|1.57|0
1726838400000|2024-09-20 13:20:00|3.31|1.56|3.33|1.58|3.33|1.58|3.31|1.56|0
1726838700000|2024-09-20 13:25:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1726839000000|2024-09-20 13:30:00|3.31|1.56|3.32|1.57|3.33|1.58|3.31|1.56|0
1726839300000|2024-09-20 13:35:00|3.31|1.56|3.28|1.53|3.32|1.57|3.28|1.53|0
1726839600000|2024-09-20 13:40:00|3.29|1.54|3.3|1.55|3.31|1.56|3.28|1.53|0
1726839900000|2024-09-20 13:45:00|3.31|1.56|3.31|1.56|3.32|1.57|3.3|1.55|0
1726840200000|2024-09-20 13:50:00|3.3|1.55|3.31|1.56|3.31|1.56|3.29|1.54|0
1726840500000|2024-09-20 13:55:00|3.32|1.57|3.33|1.58|3.34|1.59|3.31|1.56|0
1726840800000|2024-09-20 14:00:00|3.24|1.49|3.27|1.52|3.32|1.57|3.23|1.48|0
1726841100000|2024-09-20 14:05:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1726841400000|2024-09-20 14:10:00|3.26|1.51|3.29|1.54|3.3|1.55|3.26|1.51|0
1726841700000|2024-09-20 14:15:00|3.28|1.53|3.27|1.52|3.29|1.54|3.26|1.51|0
1726842000000|2024-09-20 14:20:00|3.26|1.51|3.26|1.51|3.27|1.52|3.25|1.5|0
1726842300000|2024-09-20 14:25:00|3.25|1.5|3.23|1.48|3.26|1.51|3.23|1.48|0
1726842600000|2024-09-20 14:30:00|3.34|1.59|3.33|1.58|3.35|1.6|3.32|1.57|0
1726842900000|2024-09-20 14:35:00|3.34|1.59|3.32|1.57|3.34|1.59|3.31|1.56|0
1726843200000|2024-09-20 14:40:00|3.31|1.56|3.32|1.57|3.33|1.58|3.31|1.56|0
1726843500000|2024-09-20 14:45:00|3.33|1.58|3.34|1.59|3.34|1.59|3.32|1.57|0
1726843800000|2024-09-20 14:50:00|3.33|1.58|3.32|1.57|3.34|1.59|3.3|1.55|0
1726844100000|2024-09-20 14:55:00|3.33|1.58|3.33|1.58|3.34|1.59|3.32|1.57|0
1726844400000|2024-09-20 15:00:00|3.34|1.59|3.34|1.59|3.35|1.6|3.33|1.58|0
1726844700000|2024-09-20 15:05:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1726845000000|2024-09-20 15:10:00|3.34|1.59|3.36|1.61|3.36|1.61|3.34|1.59|0
1726845300000|2024-09-20 15:15:00|3.34|1.59|3.27|1.52|3.35|1.6|3.22|1.47|0
1726845600000|2024-09-20 15:20:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1726845900000|2024-09-20 15:25:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1726846200000|2024-09-20 15:30:00|3.28|1.53|3.35|1.6|3.36|1.61|3.25|1.5|0
1726846500000|2024-09-20 15:35:00|3.34|1.59|3.29|1.54|3.42|1.67|3.28|1.53|0
1726846800000|2024-09-20 15:40:00|3.3|1.55|3.26|1.51|3.3|1.55|3.26|1.51|0
1726847100000|2024-09-20 15:45:00|3.27|1.52|3.27|1.52|3.28|1.53|3.26|1.51|0
1726847400000|2024-09-20 15:50:00|3.26|1.51|3.29|1.54|3.29|1.54|3.26|1.51|0
1726847700000|2024-09-20 15:55:00|3.28|1.53|3.27|1.52|3.28|1.53|3.26|1.51|0
1726848000000|2024-09-20 16:00:00|3.28|1.53|3.26|1.51|3.28|1.53|3.26|1.51|0
1726848300000|2024-09-20 16:05:00|3.27|1.52|3.29|1.54|3.33|1.58|3.26|1.51|0
1726848600000|2024-09-20 16:10:00|3.28|1.53|3.29|1.54|3.3|1.55|3.28|1.53|0
1726848900000|2024-09-20 16:15:00|3.3|1.55|3.29|1.54|3.3|1.55|3.28|1.53|0
1726849200000|2024-09-20 16:20:00|3.28|1.53|3.27|1.52|3.29|1.54|3.26|1.51|0
1726849500000|2024-09-20 16:25:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1726849800000|2024-09-20 16:30:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1726850100000|2024-09-20 16:35:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1726850400000|2024-09-20 16:40:00|3.32|1.57|3.26|1.51|3.32|1.57|3.26|1.51|0
1726850700000|2024-09-20 16:45:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1726851000000|2024-09-20 16:50:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1726851300000|2024-09-20 16:55:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1726851600000|2024-09-20 17:00:00|3.25|1.5|3.27|1.52|3.27|1.52|3.25|1.5|0
1726851900000|2024-09-20 17:05:00|3.26|1.51|3.26|1.51|3.27|1.52|3.25|1.5|0
1726852200000|2024-09-20 17:10:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1726852500000|2024-09-20 17:15:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1726852800000|2024-09-20 17:20:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1726853100000|2024-09-20 17:25:00|3.27|1.52|3.27|1.52|3.29|1.54|3.27|1.52|0
1726853400000|2024-09-20 17:30:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1726853700000|2024-09-20 17:35:00|3.25|1.5|3.26|1.51|3.27|1.52|3.25|1.5|0
1726854000000|2024-09-20 17:40:00|3.25|1.5|3.3|1.55|3.3|1.55|3.25|1.5|0
1726854300000|2024-09-20 17:45:00|3.29|1.54|3.3|1.55|3.3|1.55|3.29|1.54|0
1726854600000|2024-09-20 17:50:00|3.31|1.56|3.26|1.51|3.31|1.56|3.25|1.5|0
1726854900000|2024-09-20 17:55:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1726855200000|2024-09-20 18:00:00|3.27|1.52|3.29|1.54|3.3|1.55|3.27|1.52|0
1726855500000|2024-09-20 18:05:00|3.3|1.55|3.31|1.56|3.32|1.57|3.29|1.54|0
1726855800000|2024-09-20 18:10:00|3.32|1.57|3.29|1.54|3.33|1.58|3.23|1.48|0
1726856400000|2024-09-20 18:20:00|3.3|1.55|3.3|1.55|3.31|1.56|3.29|1.54|0
1726856700000|2024-09-20 18:25:00|3.31|1.56|3.3|1.55|3.31|1.56|3.3|1.55|0
1726857000000|2024-09-20 18:30:00|3.35|1.6|3.35|1.6|3.35|1.6|3.34|1.59|0
1726857300000|2024-09-20 18:35:00|3.28|1.53|3.32|1.57|3.33|1.58|3.28|1.53|0
1726857600000|2024-09-20 18:40:00|3.34|1.59|3.33|1.58|3.34|1.59|3.32|1.57|0
1726857900000|2024-09-20 18:45:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1726858200000|2024-09-20 18:50:00|3.33|1.58|3.29|1.54|3.34|1.59|3.29|1.54|0
1726858500000|2024-09-20 18:55:00|3.3|1.55|3.29|1.54|3.3|1.55|3.28|1.53|0
1726858800000|2024-09-20 19:00:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1726859100000|2024-09-20 19:05:00|3.32|1.57|3.29|1.54|3.32|1.57|3.28|1.53|0
1726859400000|2024-09-20 19:10:00|3.28|1.53|3.29|1.54|3.3|1.55|3.28|1.53|0
1726859700000|2024-09-20 19:15:00|3.28|1.53|3.27|1.52|3.29|1.54|3.27|1.52|0
1726860000000|2024-09-20 19:20:00|3.26|1.51|3.26|1.51|3.27|1.52|3.23|1.48|0
1726860300000|2024-09-20 19:25:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1726860600000|2024-09-20 19:30:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1726860900000|2024-09-20 19:35:00|3.26|1.51|3.22|1.47|3.26|1.51|3.21|1.46|0
1726861200000|2024-09-20 19:40:00|3.23|1.48|3.21|1.46|3.23|1.48|3.21|1.46|0
1726861500000|2024-09-20 19:45:00|3.22|1.47|3.24|1.49|3.24|1.49|3.21|1.46|0
1726861800000|2024-09-20 19:50:00|3.23|1.48|3.25|1.5|3.26|1.51|3.23|1.48|0
1726862100000|2024-09-20 19:55:00|3.24|1.49|3.26|1.51|3.27|1.52|3.24|1.49|0
1726862400000|2024-09-20 20:00:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1726862700000|2024-09-20 20:05:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1726863000000|2024-09-20 20:10:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1727051400000|2024-09-23 00:30:00|3.06|1.31|3.06|1.31|3.06|1.31|3.05|1.3|0
1727051700000|2024-09-23 00:35:00|3.05|1.3|3.05|1.3|3.06|1.31|3.05|1.3|0
1727052300000|2024-09-23 00:45:00|3.04|1.29|3.04|1.29|3.04|1.29|3.04|1.29|0
1727052900000|2024-09-23 00:55:00|3.03|1.28|3.04|1.29|3.04|1.29|3.03|1.28|0
1727053200000|2024-09-23 01:00:00|3.03|1.28|3.04|1.29|3.04|1.29|3.03|1.28|0
1727053500000|2024-09-23 01:05:00|3.03|1.28|3.03|1.28|3.04|1.29|3.03|1.28|0
1727054100000|2024-09-23 01:15:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1727055000000|2024-09-23 01:30:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727055300000|2024-09-23 01:35:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727055600000|2024-09-23 01:40:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727058000000|2024-09-23 02:20:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1727058600000|2024-09-23 02:30:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1727058900000|2024-09-23 02:35:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1727061000000|2024-09-23 03:10:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1727061900000|2024-09-23 03:25:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1727062200000|2024-09-23 03:30:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1727063700000|2024-09-23 03:55:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1727064000000|2024-09-23 04:00:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727064300000|2024-09-23 04:05:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1727067600000|2024-09-23 05:00:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1727067900000|2024-09-23 05:05:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727069700000|2024-09-23 05:35:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1727070000000|2024-09-23 05:40:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1727070300000|2024-09-23 05:45:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1727070600000|2024-09-23 05:50:00|3.02|1.27|3.02|1.27|3.02|1.27|3.02|1.27|0
1727070900000|2024-09-23 05:55:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1727071200000|2024-09-23 06:00:00|3.03|1.28|3.03|1.28|3.03|1.28|3.03|1.28|0
1727071500000|2024-09-23 06:05:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1727071800000|2024-09-23 06:10:00|3.03|1.28|3.03|1.28|3.03|1.28|3.03|1.28|0
1727072400000|2024-09-23 06:20:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1727073900000|2024-09-23 06:45:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727074500000|2024-09-23 06:55:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1727074800000|2024-09-23 07:00:00|3.05|1.3|3.06|1.31|3.06|1.31|3.04|1.29|0
1727075100000|2024-09-23 07:05:00|3.07|1.32|3.07|1.32|3.07|1.32|3.06|1.31|0
1727075400000|2024-09-23 07:10:00|3.08|1.33|3.08|1.33|3.09|1.34|3.08|1.33|0
1727075700000|2024-09-23 07:15:00|3.09|1.34|3.12|1.37|3.13|1.38|3.09|1.34|0
1727076000000|2024-09-23 07:20:00|3.13|1.38|3.11|1.36|3.13|1.38|3.11|1.36|0
1727076300000|2024-09-23 07:25:00|3.1|1.35|3.09|1.34|3.11|1.36|3.09|1.34|0
1727076600000|2024-09-23 07:30:00|3.1|1.35|3.09|1.34|3.1|1.35|3.08|1.33|0
1727076900000|2024-09-23 07:35:00|3.08|1.33|3.07|1.32|3.09|1.34|3.07|1.32|0
1727077800000|2024-09-23 07:50:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1727078100000|2024-09-23 07:55:00|3.05|1.3|3.05|1.3|3.06|1.31|3.05|1.3|0
1727078400000|2024-09-23 08:00:00|3.04|1.29|3.06|1.31|3.06|1.31|3.04|1.29|0
1727078700000|2024-09-23 08:05:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1727079000000|2024-09-23 08:10:00|3.05|1.3|3.06|1.31|3.07|1.32|3.05|1.3|0
1727079300000|2024-09-23 08:15:00|3.07|1.32|3.05|1.3|3.07|1.32|3.05|1.3|0
1727079600000|2024-09-23 08:20:00|3.06|1.31|3.05|1.3|3.06|1.31|3.05|1.3|0
1727079900000|2024-09-23 08:25:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1727080200000|2024-09-23 08:30:00|3.05|1.3|3.06|1.31|3.06|1.31|3.04|1.29|0
1727080500000|2024-09-23 08:35:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1727080800000|2024-09-23 08:40:00|3.07|1.32|3.06|1.31|3.07|1.32|3.06|1.31|0
1727081100000|2024-09-23 08:45:00|3.07|1.32|3.06|1.31|3.07|1.32|3.06|1.31|0
1727081400000|2024-09-23 08:50:00|3.05|1.3|3.05|1.3|3.05|1.3|3.04|1.29|0
1727081700000|2024-09-23 08:55:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1727082000000|2024-09-23 09:00:00|3.04|1.29|3.05|1.3|3.05|1.3|3.04|1.29|0
1727082300000|2024-09-23 09:05:00|3.04|1.29|3.04|1.29|3.04|1.29|3.04|1.29|0
1727082600000|2024-09-23 09:10:00|3.05|1.3|3.05|1.3|3.05|1.3|3.04|1.29|0
1727082900000|2024-09-23 09:15:00|3.06|1.31|3.06|1.31|3.06|1.31|3.05|1.3|0
1727083200000|2024-09-23 09:20:00|3.05|1.3|3.04|1.29|3.05|1.3|3.04|1.29|0
1727083800000|2024-09-23 09:30:00|3.03|1.28|3.04|1.29|3.04|1.29|3.03|1.28|0
1727084400000|2024-09-23 09:40:00|3.03|1.28|3.03|1.28|3.03|1.28|3.03|1.28|0
1727084700000|2024-09-23 09:45:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1727085600000|2024-09-23 10:00:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727085900000|2024-09-23 10:05:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727087100000|2024-09-23 10:25:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727087400000|2024-09-23 10:30:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727087700000|2024-09-23 10:35:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1727088000000|2024-09-23 10:40:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1727088300000|2024-09-23 10:45:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1727088600000|2024-09-23 10:50:00|3.02|1.27|3.02|1.27|3.02|1.27|3.02|1.27|0
1727089200000|2024-09-23 11:00:00|3.11|1.36|3.07|1.32|3.11|1.36|3.06|1.31|0
1727089500000|2024-09-23 11:05:00|3.08|1.33|3.07|1.32|3.08|1.33|3.07|1.32|0
1727089800000|2024-09-23 11:10:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1727090400000|2024-09-23 11:20:00|3.06|1.31|3.07|1.32|3.07|1.32|3.06|1.31|0
1727090700000|2024-09-23 11:25:00|3.06|1.31|3.07|1.32|3.08|1.33|3.06|1.31|0
1727091300000|2024-09-23 11:35:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1727091600000|2024-09-23 11:40:00|3.07|1.32|3.06|1.31|3.07|1.32|3.06|1.31|0
1727091900000|2024-09-23 11:45:00|3.2|1.45|3.19|1.44|3.2|1.45|3.19|1.44|0
1727092200000|2024-09-23 11:50:00|3.2|1.45|3.19|1.44|3.2|1.45|3.19|1.44|0
1727092500000|2024-09-23 11:55:00|3.18|1.43|3.19|1.44|3.19|1.44|3.18|1.43|0
1727092800000|2024-09-23 12:00:00|3.2|1.45|3.19|1.44|3.2|1.45|3.19|1.44|0
1727093100000|2024-09-23 12:05:00|3.18|1.43|3.19|1.44|3.19|1.44|3.18|1.43|0
1727093400000|2024-09-23 12:10:00|3.2|1.45|3.2|1.45|3.2|1.45|3.19|1.44|0
1727093700000|2024-09-23 12:15:00|3.19|1.44|3.2|1.45|3.2|1.45|3.19|1.44|0
1727094000000|2024-09-23 12:20:00|3.19|1.44|3.19|1.44|3.2|1.45|3.19|1.44|0
1727094300000|2024-09-23 12:25:00|3.18|1.43|3.18|1.43|3.19|1.44|3.18|1.43|0
1727094600000|2024-09-23 12:30:00|3.19|1.44|3.19|1.44|3.19|1.44|3.18|1.43|0
1727094900000|2024-09-23 12:35:00|3.18|1.43|3.19|1.44|3.19|1.44|3.18|1.43|0
1727095200000|2024-09-23 12:40:00|3.18|1.43|3.18|1.43|3.19|1.44|3.18|1.43|0
1727095500000|2024-09-23 12:45:00|3.19|1.44|3.19|1.44|3.19|1.44|3.18|1.43|0
1727095800000|2024-09-23 12:50:00|3.18|1.43|3.18|1.43|3.19|1.44|3.18|1.43|0
1727096100000|2024-09-23 12:55:00|3.19|1.44|3.17|1.42|3.21|1.46|3.17|1.42|0
1727096400000|2024-09-23 13:00:00|3.16|1.41|3.16|1.41|3.17|1.42|3.16|1.41|0
1727096700000|2024-09-23 13:05:00|3.17|1.42|3.17|1.42|3.17|1.42|3.16|1.41|0
1727097000000|2024-09-23 13:10:00|3.18|1.43|3.18|1.43|3.18|1.43|3.17|1.42|0
1727097900000|2024-09-23 13:25:00|3.17|1.42|3.17|1.42|3.18|1.43|3.16|1.41|0
1727098200000|2024-09-23 13:30:00|3.18|1.43|3.18|1.43|3.2|1.45|3.17|1.42|0
1727098500000|2024-09-23 13:35:00|3.19|1.44|3.16|1.41|3.2|1.45|3.15|1.4|0
1727098800000|2024-09-23 13:40:00|3.15|1.4|3.15|1.4|3.16|1.41|3.15|1.4|0
1727099100000|2024-09-23 13:45:00|3.16|1.41|3.13|1.38|3.18|1.43|3.13|1.38|0
1727099400000|2024-09-23 13:50:00|3.12|1.37|3.13|1.38|3.14|1.39|3.12|1.37|0
1727099700000|2024-09-23 13:55:00|3.12|1.37|3.14|1.39|3.14|1.39|3.12|1.37|0
1727100000000|2024-09-23 14:00:00|3.15|1.4|3.12|1.37|3.15|1.4|3.11|1.36|0
1727100300000|2024-09-23 14:05:00|3.11|1.36|3.12|1.37|3.12|1.37|3.1|1.35|0
1727100600000|2024-09-23 14:10:00|3.11|1.36|3.13|1.38|3.13|1.38|3.1|1.35|0
1727100900000|2024-09-23 14:15:00|3.14|1.39|3.11|1.36|3.14|1.39|3.1|1.35|0
1727101200000|2024-09-23 14:20:00|3.1|1.35|3.09|1.34|3.11|1.36|3.08|1.33|0
1727101500000|2024-09-23 14:25:00|3.1|1.35|3.1|1.35|3.11|1.36|3.09|1.34|0
1727101800000|2024-09-23 14:30:00|3.16|1.41|3.14|1.39|3.16|1.41|3.13|1.38|0
1727102100000|2024-09-23 14:35:00|3.15|1.4|3.16|1.41|3.16|1.41|3.13|1.38|0
1727102400000|2024-09-23 14:40:00|3.15|1.4|3.13|1.38|3.16|1.41|3.12|1.37|0
1727102700000|2024-09-23 14:45:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1727103000000|2024-09-23 14:50:00|3.12|1.37|3.12|1.37|3.13|1.38|3.12|1.37|0
1727103300000|2024-09-23 14:55:00|3.13|1.38|3.14|1.39|3.15|1.4|3.12|1.37|0
1727103600000|2024-09-23 15:00:00|3.15|1.4|3.15|1.4|3.16|1.41|3.12|1.37|0
1727103900000|2024-09-23 15:05:00|3.16|1.41|3.15|1.4|3.17|1.42|3.15|1.4|0
1727104200000|2024-09-23 15:10:00|3.16|1.41|3.15|1.4|3.16|1.41|3.14|1.39|0
1727104500000|2024-09-23 15:15:00|3.14|1.39|3.16|1.41|3.16|1.41|3.14|1.39|0
1727104800000|2024-09-23 15:20:00|3.15|1.4|3.13|1.38|3.16|1.41|3.13|1.38|0
1727105100000|2024-09-23 15:25:00|3.14|1.39|3.11|1.36|3.14|1.39|3.11|1.36|0
1727105400000|2024-09-23 15:30:00|3.1|1.35|3.1|1.35|3.11|1.36|3.1|1.35|0
1727105700000|2024-09-23 15:35:00|3.11|1.36|3.24|1.49|3.24|1.49|3.1|1.35|0
1727106000000|2024-09-23 15:40:00|3.25|1.5|3.24|1.49|3.25|1.5|3.24|1.49|0
1727106600000|2024-09-23 15:50:00|3.25|1.5|3.24|1.49|3.25|1.5|3.23|1.48|0
1727106900000|2024-09-23 15:55:00|3.23|1.48|3.27|1.52|3.27|1.52|3.23|1.48|0
1727107200000|2024-09-23 16:00:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1727107500000|2024-09-23 16:05:00|3.28|1.53|3.28|1.53|3.28|1.53|3.27|1.52|0
1727107800000|2024-09-23 16:10:00|3.29|1.54|3.3|1.55|3.31|1.56|3.28|1.53|0
1727108100000|2024-09-23 16:15:00|3.31|1.56|3.3|1.55|3.32|1.57|3.29|1.54|0
1727108400000|2024-09-23 16:20:00|3.31|1.56|3.29|1.54|3.31|1.56|3.29|1.54|0
1727108700000|2024-09-23 16:25:00|3.3|1.55|3.3|1.55|3.3|1.55|3.29|1.54|0
1727109000000|2024-09-23 16:30:00|3.29|1.54|3.29|1.54|3.31|1.56|3.29|1.54|0
1727109300000|2024-09-23 16:35:00|3.3|1.55|3.27|1.52|3.31|1.56|3.27|1.52|0
1727109600000|2024-09-23 16:40:00|3.28|1.53|3.28|1.53|3.28|1.53|3.27|1.52|0
1727109900000|2024-09-23 16:45:00|3.29|1.54|3.27|1.52|3.29|1.54|3.27|1.52|0
1727110200000|2024-09-23 16:50:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1727110500000|2024-09-23 16:55:00|3.28|1.53|3.28|1.53|3.28|1.53|3.27|1.52|0
1727110800000|2024-09-23 17:00:00|3.29|1.54|3.29|1.54|3.3|1.55|3.28|1.53|0
1727111100000|2024-09-23 17:05:00|3.28|1.53|3.28|1.53|3.29|1.54|3.28|1.53|0
1727111400000|2024-09-23 17:10:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1727111700000|2024-09-23 17:15:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1727112000000|2024-09-23 17:20:00|3.26|1.51|3.28|1.53|3.28|1.53|3.26|1.51|0
1727112300000|2024-09-23 17:25:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1727112600000|2024-09-23 17:30:00|3.26|1.51|3.25|1.5|3.27|1.52|3.25|1.5|0
1727112900000|2024-09-23 17:35:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1727113200000|2024-09-23 17:40:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1727113500000|2024-09-23 17:45:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1727114100000|2024-09-23 17:55:00|3.24|1.49|3.25|1.5|3.25|1.5|3.24|1.49|0
1727114400000|2024-09-23 18:00:00|3.24|1.49|3.25|1.5|3.26|1.51|3.24|1.49|0
1727114700000|2024-09-23 18:05:00|3.26|1.51|3.24|1.49|3.26|1.51|3.24|1.49|0
1727115000000|2024-09-23 18:10:00|3.25|1.5|3.25|1.5|3.25|1.5|3.24|1.49|0
1727115300000|2024-09-23 18:15:00|3.24|1.49|3.24|1.49|3.24|1.49|3.24|1.49|0
1727115900000|2024-09-23 18:25:00|3.25|1.5|3.25|1.5|3.25|1.5|3.24|1.49|0
1727116200000|2024-09-23 18:30:00|3.24|1.49|3.24|1.49|3.24|1.49|3.23|1.48|0
1727116500000|2024-09-23 18:35:00|3.25|1.5|3.24|1.49|3.25|1.5|3.24|1.49|0
1727117100000|2024-09-23 18:45:00|3.25|1.5|3.24|1.49|3.25|1.5|3.24|1.49|0
1727117400000|2024-09-23 18:50:00|3.25|1.5|3.24|1.49|3.25|1.5|3.24|1.49|0
1727117700000|2024-09-23 18:55:00|3.23|1.48|3.23|1.48|3.24|1.49|3.23|1.48|0
1727118000000|2024-09-23 19:00:00|3.24|1.49|3.23|1.48|3.24|1.49|3.23|1.48|0
1727118300000|2024-09-23 19:05:00|3.24|1.49|3.24|1.49|3.24|1.49|3.23|1.48|0
1727118600000|2024-09-23 19:10:00|3.25|1.5|3.25|1.5|3.25|1.5|3.24|1.49|0
1727118900000|2024-09-23 19:15:00|3.24|1.49|3.23|1.48|3.24|1.49|3.23|1.48|0
1727119200000|2024-09-23 19:20:00|3.24|1.49|3.23|1.48|3.24|1.49|3.23|1.48|0
1727119800000|2024-09-23 19:30:00|3.24|1.49|3.22|1.47|3.24|1.49|3.22|1.47|0
1727120100000|2024-09-23 19:35:00|3.23|1.48|3.21|1.46|3.25|1.5|3.18|1.43|0
1727120400000|2024-09-23 19:40:00|3.2|1.45|3.22|1.47|3.22|1.47|3.2|1.45|0
1727120700000|2024-09-23 19:45:00|3.21|1.46|3.2|1.45|3.21|1.46|3.2|1.45|0
1727121000000|2024-09-23 19:50:00|3.21|1.46|3.2|1.45|3.21|1.46|3.2|1.45|0
1727121300000|2024-09-23 19:55:00|3.21|1.46|3.21|1.46|3.21|1.46|3.19|1.44|0
1727121600000|2024-09-23 20:00:00|3.2|1.45|3.2|1.45|3.2|1.45|3.2|1.45|0
1727121900000|2024-09-23 20:05:00|3.21|1.46|3.21|1.46|3.21|1.46|3.21|1.46|0
1727122200000|2024-09-23 20:10:00|3.2|1.45|3.2|1.45|3.21|1.46|3.2|1.45|0
1727122500000|2024-09-23 20:15:00|3.33|1.33|3.33|1.33|3.33|1.33|3.33|1.33|0
1727122800000|2024-09-23 20:20:00|3.34|1.34|3.34|1.34|3.34|1.34|3.33|1.33|0
1727123400000|2024-09-23 20:30:00|3.33|1.33|3.34|1.34|3.34|1.34|3.33|1.33|0
1727124000000|2024-09-23 20:40:00|3.33|1.33|3.33|1.33|3.33|1.33|3.33|1.33|0
1727124300000|2024-09-23 20:45:00|3.34|1.34|3.33|1.33|3.34|1.34|3.33|1.33|0
1727128800000|2024-09-23 22:00:00|3.32|1.32|3.33|1.33|3.33|1.33|3.32|1.32|0
1727129100000|2024-09-23 22:05:00|3.34|1.34|3.34|1.34|3.34|1.34|3.33|1.33|0
1727129700000|2024-09-23 22:15:00|3.33|1.33|3.33|1.33|3.34|1.34|3.33|1.33|0
1727130000000|2024-09-23 22:20:00|3.34|1.34|3.33|1.33|3.34|1.34|3.33|1.33|0
1727130900000|2024-09-23 22:35:00|3.34|1.34|3.34|1.34|3.34|1.34|3.34|1.34|0
1727131200000|2024-09-23 22:40:00|3.33|1.33|3.34|1.34|3.34|1.34|3.33|1.33|0
1727131500000|2024-09-23 22:45:00|3.33|1.33|3.34|1.34|3.34|1.34|3.33|1.33|0
1727131800000|2024-09-23 22:50:00|3.33|1.33|3.34|1.34|3.34|1.34|3.33|1.33|0
1727132100000|2024-09-23 22:55:00|3.33|1.33|3.34|1.34|3.34|1.34|3.33|1.33|0
1727132700000|2024-09-23 23:05:00|3.33|1.33|3.34|1.34|3.34|1.34|3.33|1.33|0
1727133000000|2024-09-23 23:10:00|3.33|1.33|3.33|1.33|3.33|1.33|3.33|1.33|0
1727133300000|2024-09-23 23:15:00|3.34|1.34|3.33|1.33|3.34|1.34|3.33|1.33|0
1727133600000|2024-09-23 23:20:00|3.34|1.34|3.33|1.33|3.34|1.34|3.33|1.33|0
1727133900000|2024-09-23 23:25:00|3.34|1.34|3.33|1.33|3.34|1.34|3.33|1.33|0
1727134500000|2024-09-23 23:35:00|3.32|1.32|3.33|1.33|3.33|1.33|3.32|1.32|0
1727135100000|2024-09-23 23:45:00|3.32|1.32|3.32|1.32|3.32|1.32|3.32|1.32|0
1727136000000|2024-09-24 00:00:00|3.33|1.33|3.33|1.33|3.33|1.33|3.32|1.32|0
1727136600000|2024-09-24 00:10:00|3.32|1.32|3.32|1.32|3.33|1.33|3.32|1.32|0
1727136900000|2024-09-24 00:15:00|3.31|1.31|3.32|1.32|3.32|1.32|3.31|1.31|0
1727137200000|2024-09-24 00:20:00|3.33|1.33|3.32|1.32|3.33|1.33|3.32|1.32|0
1727137800000|2024-09-24 00:30:00|3.2|1.45|3.28|1.53|3.39|1.64|3.19|1.44|0
1727138100000|2024-09-24 00:35:00|3.29|1.54|3.29|1.54|3.3|1.55|3.29|1.54|0
1727138400000|2024-09-24 00:40:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1727139600000|2024-09-24 01:00:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1727139900000|2024-09-24 01:05:00|3.28|1.53|3.27|1.52|3.28|1.53|3.26|1.51|0
1727140200000|2024-09-24 01:10:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1727140800000|2024-09-24 01:20:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1727141400000|2024-09-24 01:30:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1727142300000|2024-09-24 01:45:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1727142600000|2024-09-24 01:50:00|3.3|1.55|3.29|1.54|3.3|1.55|3.28|1.53|0
1727143500000|2024-09-24 02:05:00|3.3|1.55|3.31|1.56|3.31|1.56|3.3|1.55|0
1727143800000|2024-09-24 02:10:00|3.3|1.55|3.3|1.55|3.31|1.56|3.3|1.55|0
1727144400000|2024-09-24 02:20:00|3.31|1.56|3.3|1.55|3.31|1.56|3.3|1.55|0
1727144700000|2024-09-24 02:25:00|3.31|1.56|3.3|1.55|3.31|1.56|3.3|1.55|0
1727146500000|2024-09-24 02:55:00|3.29|1.54|3.29|1.54|3.3|1.55|3.29|1.54|0
1727148900000|2024-09-24 03:35:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1727149500000|2024-09-24 03:45:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1727151600000|2024-09-24 04:20:00|3.27|1.52|3.27|1.52|3.28|1.53|3.27|1.52|0
1727151900000|2024-09-24 04:25:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1727154000000|2024-09-24 05:00:00|3.25|1.5|3.25|1.5|3.25|1.5|3.24|1.49|0
1727154300000|2024-09-24 05:05:00|3.24|1.49|3.24|1.49|3.25|1.5|3.24|1.49|0
1727154600000|2024-09-24 05:10:00|3.23|1.48|3.24|1.49|3.24|1.49|3.23|1.48|0
1727154900000|2024-09-24 05:15:00|3.23|1.48|3.24|1.49|3.24|1.49|3.23|1.48|0
1727156400000|2024-09-24 05:40:00|3.23|1.48|3.24|1.49|3.24|1.49|3.23|1.48|0
1727156700000|2024-09-24 05:45:00|3.23|1.48|3.23|1.48|3.24|1.49|3.23|1.48|0
1727157900000|2024-09-24 06:05:00|3.24|1.49|3.23|1.48|3.24|1.49|3.23|1.48|0
1727158200000|2024-09-24 06:10:00|3.24|1.49|3.23|1.48|3.24|1.49|3.23|1.48|0
1727159100000|2024-09-24 06:25:00|3.22|1.47|3.23|1.48|3.23|1.48|3.22|1.47|0
1727159400000|2024-09-24 06:30:00|3.22|1.47|3.22|1.47|3.22|1.47|3.22|1.47|0
1727160000000|2024-09-24 06:40:00|3.21|1.46|3.21|1.46|3.21|1.46|3.21|1.46|0
1727160600000|2024-09-24 06:50:00|3.2|1.45|3.2|1.45|3.21|1.46|3.2|1.45|0
1727160900000|2024-09-24 06:55:00|3.19|1.44|3.2|1.45|3.2|1.45|3.19|1.44|0
1727161200000|2024-09-24 07:00:00|3.19|1.44|3.2|1.45|3.2|1.45|3.19|1.44|0
1727161500000|2024-09-24 07:05:00|3.19|1.44|3.19|1.44|3.2|1.45|3.19|1.44|0
1727161800000|2024-09-24 07:10:00|3.2|1.45|3.2|1.45|3.2|1.45|3.19|1.44|0
1727162100000|2024-09-24 07:15:00|3.19|1.44|3.2|1.45|3.2|1.45|3.19|1.44|0
1727162400000|2024-09-24 07:20:00|3.19|1.44|3.2|1.45|3.2|1.45|3.19|1.44|0
1727162700000|2024-09-24 07:25:00|3.21|1.46|3.21|1.46|3.22|1.47|3.2|1.45|0
1727163000000|2024-09-24 07:30:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1727163300000|2024-09-24 07:35:00|3.21|1.46|3.21|1.46|3.21|1.46|3.21|1.46|0
1727163600000|2024-09-24 07:40:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1727163900000|2024-09-24 07:45:00|3.2|1.45|3.2|1.45|3.2|1.45|3.19|1.44|0
1727164200000|2024-09-24 07:50:00|3.19|1.44|3.19|1.44|3.2|1.45|3.18|1.43|0
1727164500000|2024-09-24 07:55:00|3.18|1.43|3.18|1.43|3.19|1.44|3.18|1.43|0
1727164800000|2024-09-24 08:00:00|3.19|1.44|3.18|1.43|3.19|1.44|3.18|1.43|0
1727165100000|2024-09-24 08:05:00|3.17|1.42|3.18|1.43|3.18|1.43|3.17|1.42|0
1727165400000|2024-09-24 08:10:00|3.17|1.42|3.17|1.42|3.18|1.43|3.17|1.42|0
1727165700000|2024-09-24 08:15:00|3.16|1.41|3.17|1.42|3.17|1.42|3.16|1.41|0
1727166000000|2024-09-24 08:20:00|3.16|1.41|3.16|1.41|3.16|1.41|3.16|1.41|0
1727166300000|2024-09-24 08:25:00|3.25|1.5|3.14|1.39|3.25|1.5|3.14|1.39|0
1727166600000|2024-09-24 08:30:00|3.13|1.38|3.14|1.39|3.14|1.39|3.13|1.38|0
1727166900000|2024-09-24 08:35:00|3.18|1.43|2.82|1.07|3.44|1.69|2.81|1.06|0
1727167200000|2024-09-24 08:40:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1727167500000|2024-09-24 08:45:00|2.81|1.06|2.81|1.06|2.81|1.06|2.81|1.06|0
1727168700000|2024-09-24 09:05:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1727169000000|2024-09-24 09:10:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1727169600000|2024-09-24 09:20:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1727169900000|2024-09-24 09:25:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1727170200000|2024-09-24 09:30:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1727170500000|2024-09-24 09:35:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1727170800000|2024-09-24 09:40:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1727171100000|2024-09-24 09:45:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1727171400000|2024-09-24 09:50:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1727171700000|2024-09-24 09:55:00|2.83|1.08|2.83|1.08|2.83|1.08|2.83|1.08|0
1727172000000|2024-09-24 10:00:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1727172300000|2024-09-24 10:05:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1727173800000|2024-09-24 10:30:00|2.81|1.06|2.81|1.06|2.81|1.06|2.81|1.06|0
1727174700000|2024-09-24 10:45:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1727175000000|2024-09-24 10:50:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1727175300000|2024-09-24 10:55:00|2.82|1.07|2.84|1.09|2.84|1.09|2.82|1.07|0
1727175600000|2024-09-24 11:00:00|2.85|1.1|2.87|1.12|2.87|1.12|2.85|1.1|0
1727175900000|2024-09-24 11:05:00|2.86|1.11|2.87|1.12|2.88|1.13|2.86|1.11|0
1727176200000|2024-09-24 11:10:00|2.88|1.13|2.87|1.12|2.88|1.13|2.87|1.12|0
1727176500000|2024-09-24 11:15:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1727176800000|2024-09-24 11:20:00|2.85|1.1|2.85|1.1|2.86|1.11|2.85|1.1|0
1727177100000|2024-09-24 11:25:00|2.86|1.11|2.81|1.06|2.86|1.11|2.77|1.02|0
1727177400000|2024-09-24 11:30:00|2.8|1.05|2.8|1.05|2.8|1.05|2.79|1.04|0
1727177700000|2024-09-24 11:35:00|2.79|1.04|2.79|1.04|2.79|1.04|2.79|1.04|0
1727178000000|2024-09-24 11:40:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1727178600000|2024-09-24 11:50:00|2.8|1.05|2.8|1.05|2.8|1.05|2.79|1.04|0
1727179200000|2024-09-24 12:00:00|2.79|1.04|2.8|1.05|2.8|1.05|2.79|1.04|0
1727179500000|2024-09-24 12:05:00|2.79|1.04|2.8|1.05|2.8|1.05|2.79|1.04|0
1727179800000|2024-09-24 12:10:00|2.81|1.06|2.8|1.05|2.81|1.06|2.79|1.04|0
1727180100000|2024-09-24 12:15:00|2.79|1.04|2.79|1.04|2.8|1.05|2.79|1.04|0
1727180400000|2024-09-24 12:20:00|2.82|1.07|2.8|1.05|2.82|1.07|2.8|1.05|0
1727180700000|2024-09-24 12:25:00|2.81|1.06|2.81|1.06|2.81|1.06|2.8|1.05|0
1727181000000|2024-09-24 12:30:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1727181600000|2024-09-24 12:40:00|2.81|1.06|2.81|1.06|2.81|1.06|2.81|1.06|0
1727182200000|2024-09-24 12:50:00|2.8|1.05|2.81|1.06|2.81|1.06|2.8|1.05|0
1727182500000|2024-09-24 12:55:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1727183100000|2024-09-24 13:05:00|2.79|1.04|2.79|1.04|2.8|1.05|2.79|1.04|0
1727183700000|2024-09-24 13:15:00|2.78|1.03|2.79|1.04|2.79|1.04|2.78|1.03|0
1727184000000|2024-09-24 13:20:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1727184300000|2024-09-24 13:25:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1727184600000|2024-09-24 13:30:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1727184900000|2024-09-24 13:35:00|2.81|1.06|2.81|1.06|2.82|1.07|2.8|1.05|0
1727185200000|2024-09-24 13:40:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1727185500000|2024-09-24 13:45:00|2.82|1.07|2.82|1.07|2.82|1.07|2.8|1.05|0
1727185800000|2024-09-24 13:50:00|2.83|1.08|2.77|1.02|2.83|1.08|2.77|1.02|0
1727186100000|2024-09-24 13:55:00|2.76|1.01|2.77|1.02|2.78|1.03|2.76|1.01|0
1727186400000|2024-09-24 14:00:00|2.78|1.03|2.82|1.07|2.82|1.07|2.75|1|0
1727186700000|2024-09-24 14:05:00|2.81|1.06|2.8|1.05|2.82|1.07|2.8|1.05|0
1727187000000|2024-09-24 14:10:00|2.79|1.04|2.81|1.06|2.81|1.06|2.79|1.04|0
1727187300000|2024-09-24 14:15:00|2.8|1.05|2.81|1.06|2.81|1.06|2.8|1.05|0
1727187600000|2024-09-24 14:20:00|2.8|1.05|2.82|1.07|2.83|1.08|2.8|1.05|0
1727187900000|2024-09-24 14:25:00|2.81|1.06|2.83|1.08|2.83|1.08|2.81|1.06|0
1727188200000|2024-09-24 14:30:00|2.82|1.07|2.83|1.08|2.83|1.08|2.81|1.06|0
1727188500000|2024-09-24 14:35:00|2.84|1.09|2.85|1.1|2.85|1.1|2.83|1.08|0
1727188800000|2024-09-24 14:40:00|2.84|1.09|2.88|1.13|2.9|1.15|2.81|1.06|0
1727189100000|2024-09-24 14:45:00|2.87|1.12|2.86|1.11|2.88|1.13|2.86|1.11|0
1727189400000|2024-09-24 14:50:00|2.85|1.1|2.86|1.11|2.94|1.19|2.85|1.1|0
1727189700000|2024-09-24 14:55:00|2.85|1.1|2.84|1.09|2.86|1.11|2.84|1.09|0
1727190000000|2024-09-24 15:00:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1727190300000|2024-09-24 15:05:00|2.85|1.1|2.84|1.09|2.87|1.12|2.84|1.09|0
1727190600000|2024-09-24 15:10:00|2.83|1.08|2.83|1.08|2.85|1.1|2.82|1.07|0
1727190900000|2024-09-24 15:15:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1727191200000|2024-09-24 15:20:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1727191500000|2024-09-24 15:25:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1727191800000|2024-09-24 15:30:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1727192100000|2024-09-24 15:35:00|2.81|1.06|2.82|1.07|2.83|1.08|2.81|1.06|0
1727192400000|2024-09-24 15:40:00|2.83|1.08|2.81|1.06|2.83|1.08|2.81|1.06|0
1727192700000|2024-09-24 15:45:00|2.8|1.05|2.81|1.06|2.81|1.06|2.8|1.05|0
1727193000000|2024-09-24 15:50:00|2.8|1.05|2.78|1.03|2.81|1.06|2.77|1.02|0
1727193300000|2024-09-24 15:55:00|2.79|1.04|2.79|1.04|2.79|1.04|2.79|1.04|0
1727193600000|2024-09-24 16:00:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1727193900000|2024-09-24 16:05:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1727194200000|2024-09-24 16:10:00|2.78|1.03|2.78|1.03|2.79|1.04|2.78|1.03|0
1727194500000|2024-09-24 16:15:00|2.79|1.04|2.78|1.03|2.79|1.04|2.78|1.03|0
1727194800000|2024-09-24 16:20:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1727195100000|2024-09-24 16:25:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1727195400000|2024-09-24 16:30:00|2.8|1.05|2.78|1.03|2.8|1.05|2.78|1.03|0
1727195700000|2024-09-24 16:35:00|2.79|1.04|2.81|1.06|2.81|1.06|2.78|1.03|0
1727196000000|2024-09-24 16:40:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1727196300000|2024-09-24 16:45:00|2.79|1.04|2.8|1.05|2.81|1.06|2.79|1.04|0
1727196600000|2024-09-24 16:50:00|2.81|1.06|2.81|1.06|2.81|1.06|2.8|1.05|0
1727196900000|2024-09-24 16:55:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1727197200000|2024-09-24 17:00:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1727197500000|2024-09-24 17:05:00|2.81|1.06|2.81|1.06|2.81|1.06|2.81|1.06|0
1727197800000|2024-09-24 17:10:00|2.82|1.07|2.8|1.05|2.82|1.07|2.8|1.05|0
1727198100000|2024-09-24 17:15:00|2.83|1.08|2.83|1.08|2.83|1.08|2.83|1.08|0
1727198400000|2024-09-24 17:20:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1727198700000|2024-09-24 17:25:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1727199000000|2024-09-24 17:30:00|2.83|1.08|2.83|1.08|2.84|1.09|2.83|1.08|0
1727199300000|2024-09-24 17:35:00|2.82|1.07|2.83|1.08|2.84|1.09|2.82|1.07|0
1727199600000|2024-09-24 17:40:00|2.84|1.09|2.73|0.98|2.84|1.09|2.72|0.97|0
1727199900000|2024-09-24 17:45:00|2.71|0.96|2.71|0.96|2.71|0.96|2.71|0.96|0
1727200200000|2024-09-24 17:50:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1727200500000|2024-09-24 17:55:00|2.71|0.96|2.71|0.96|2.71|0.96|2.71|0.96|0
1727200800000|2024-09-24 18:00:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1727201100000|2024-09-24 18:05:00|2.7|0.95|2.69|0.94|2.71|0.96|2.69|0.94|0
1727201400000|2024-09-24 18:10:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1727201700000|2024-09-24 18:15:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1727202000000|2024-09-24 18:20:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1727202300000|2024-09-24 18:25:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1727202600000|2024-09-24 18:30:00|2.71|0.96|2.7|0.95|2.73|0.98|2.7|0.95|0
1727202900000|2024-09-24 18:35:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1727203200000|2024-09-24 18:40:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1727203500000|2024-09-24 18:45:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1727203800000|2024-09-24 18:50:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1727204100000|2024-09-24 18:55:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1727204700000|2024-09-24 19:05:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727205000000|2024-09-24 19:10:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727205300000|2024-09-24 19:15:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727205600000|2024-09-24 19:20:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1727205900000|2024-09-24 19:25:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1727206200000|2024-09-24 19:30:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1727206800000|2024-09-24 19:40:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727207100000|2024-09-24 19:45:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1727207400000|2024-09-24 19:50:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1727207700000|2024-09-24 19:55:00|2.68|0.93|2.66|0.91|2.69|0.94|2.66|0.91|0
1727208000000|2024-09-24 20:00:00|2.67|0.92|2.67|0.92|2.67|0.92|2.66|0.91|0
1727208900000|2024-09-24 20:15:00|2.79|0.79|2.79|0.79|2.79|0.79|2.79|0.79|0
1727209500000|2024-09-24 20:25:00|2.78|0.78|2.78|0.78|2.79|0.79|2.78|0.78|0
1727209800000|2024-09-24 20:30:00|2.79|0.79|2.78|0.78|2.79|0.79|2.78|0.78|0
1727215200000|2024-09-24 22:00:00|2.77|0.77|2.78|0.78|2.78|0.78|2.77|0.77|0
1727215800000|2024-09-24 22:10:00|2.77|0.77|2.78|0.78|2.78|0.78|2.77|0.77|0
1727217900000|2024-09-24 22:45:00|2.77|0.77|2.77|0.77|2.78|0.78|2.77|0.77|0
1727218200000|2024-09-24 22:50:00|2.78|0.78|2.77|0.77|2.78|0.78|2.77|0.77|0
1727222700000|2024-09-25 00:05:00|2.78|0.78|2.78|0.78|2.78|0.78|2.78|0.78|0
1727223000000|2024-09-25 00:10:00|2.79|0.79|2.79|0.79|2.79|0.79|2.79|0.79|0
1727223300000|2024-09-25 00:15:00|2.78|0.78|2.79|0.79|2.79|0.79|2.78|0.78|0
1727224200000|2024-09-25 00:30:00|2.66|0.91|2.66|0.91|2.66|0.91|2.66|0.91|0
1727224500000|2024-09-25 00:35:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1727224800000|2024-09-25 00:40:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1727225100000|2024-09-25 00:45:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1727225400000|2024-09-25 00:50:00|2.67|0.92|2.67|0.92|2.67|0.92|2.66|0.91|0
1727225700000|2024-09-25 00:55:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1727226000000|2024-09-25 01:00:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1727226900000|2024-09-25 01:15:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1727227200000|2024-09-25 01:20:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727227800000|2024-09-25 01:30:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727229000000|2024-09-25 01:50:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727229300000|2024-09-25 01:55:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727233200000|2024-09-25 03:00:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727233500000|2024-09-25 03:05:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727233800000|2024-09-25 03:10:00|2.66|0.91|2.66|0.91|2.66|0.91|2.66|0.91|0
1727235000000|2024-09-25 03:30:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1727238300000|2024-09-25 04:25:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1727238900000|2024-09-25 04:35:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1727239200000|2024-09-25 04:40:00|2.66|0.91|2.66|0.91|2.66|0.91|2.65|0.9|0
1727239500000|2024-09-25 04:45:00|2.65|0.9|2.65|0.9|2.65|0.9|2.65|0.9|0
1727240100000|2024-09-25 04:55:00|2.66|0.91|2.66|0.91|2.66|0.91|2.66|0.91|0
1727240400000|2024-09-25 05:00:00|2.65|0.9|2.65|0.9|2.65|0.9|2.65|0.9|0
1727241300000|2024-09-25 05:15:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1727241600000|2024-09-25 05:20:00|2.66|0.91|2.66|0.91|2.66|0.91|2.66|0.91|0
1727242200000|2024-09-25 05:30:00|2.65|0.9|2.67|0.92|2.67|0.92|2.65|0.9|0
1727242800000|2024-09-25 05:40:00|2.68|0.93|2.68|0.93|2.68|0.93|2.68|0.93|0
1727243100000|2024-09-25 05:45:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1727243400000|2024-09-25 05:50:00|2.68|0.93|2.68|0.93|2.68|0.93|2.68|0.93|0
1727244600000|2024-09-25 06:10:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1727244900000|2024-09-25 06:15:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1727245200000|2024-09-25 06:20:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1727245500000|2024-09-25 06:25:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1727246400000|2024-09-25 06:40:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1727246700000|2024-09-25 06:45:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1727247600000|2024-09-25 07:00:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727247900000|2024-09-25 07:05:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1727248200000|2024-09-25 07:10:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1727248500000|2024-09-25 07:15:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1727248800000|2024-09-25 07:20:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727249100000|2024-09-25 07:25:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1727249400000|2024-09-25 07:30:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1727249700000|2024-09-25 07:35:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727250000000|2024-09-25 07:40:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727250300000|2024-09-25 07:45:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727250600000|2024-09-25 07:50:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727250900000|2024-09-25 07:55:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727251500000|2024-09-25 08:05:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727252100000|2024-09-25 08:15:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1727252400000|2024-09-25 08:20:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1727253600000|2024-09-25 08:40:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1727255100000|2024-09-25 09:05:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727255400000|2024-09-25 09:10:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727255700000|2024-09-25 09:15:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727256000000|2024-09-25 09:20:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1727256300000|2024-09-25 09:25:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1727256600000|2024-09-25 09:30:00|2.68|0.93|2.68|0.93|2.68|0.93|2.68|0.93|0
1727257800000|2024-09-25 09:50:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1727258100000|2024-09-25 09:55:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1727258400000|2024-09-25 10:00:00|2.67|0.92|2.68|0.93|2.68|0.93|2.66|0.91|0
1727258700000|2024-09-25 10:05:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1727260200000|2024-09-25 10:30:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1727261100000|2024-09-25 10:45:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1727261400000|2024-09-25 10:50:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1727261700000|2024-09-25 10:55:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1727262000000|2024-09-25 11:00:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727262300000|2024-09-25 11:05:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1727262600000|2024-09-25 11:10:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1727262900000|2024-09-25 11:15:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1727264400000|2024-09-25 11:40:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1727264700000|2024-09-25 11:45:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1727265000000|2024-09-25 11:50:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1727265300000|2024-09-25 11:55:00|2.71|0.96|2.68|0.93|2.71|0.96|2.68|0.93|0
1727266200000|2024-09-25 12:10:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1727267100000|2024-09-25 12:25:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1727267400000|2024-09-25 12:30:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1727267700000|2024-09-25 12:35:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1727268000000|2024-09-25 12:40:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1727268600000|2024-09-25 12:50:00|2.67|0.92|2.67|0.92|2.67|0.92|2.67|0.92|0
1727268900000|2024-09-25 12:55:00|2.68|0.93|2.67|0.92|2.68|0.93|2.67|0.92|0
1727269200000|2024-09-25 13:00:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1727269500000|2024-09-25 13:05:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1727271000000|2024-09-25 13:30:00|2.66|0.91|2.65|0.9|2.68|0.93|2.65|0.9|0
1727271300000|2024-09-25 13:35:00|2.66|0.91|2.66|0.91|2.66|0.91|2.65|0.9|0
1727271600000|2024-09-25 13:40:00|2.65|0.9|2.66|0.91|2.68|0.93|2.65|0.9|0
1727271900000|2024-09-25 13:45:00|2.65|0.9|2.66|0.91|2.67|0.92|2.65|0.9|0
1727272200000|2024-09-25 13:50:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1727272500000|2024-09-25 13:55:00|2.67|0.92|2.65|0.9|2.67|0.92|2.65|0.9|0
1727272800000|2024-09-25 14:00:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1727273100000|2024-09-25 14:05:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1727273400000|2024-09-25 14:10:00|2.64|0.89|2.65|0.9|2.66|0.91|2.64|0.89|0
1727273700000|2024-09-25 14:15:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1727274000000|2024-09-25 14:20:00|2.66|0.91|2.66|0.91|2.67|0.92|2.65|0.9|0
1727274300000|2024-09-25 14:25:00|2.67|0.92|2.67|0.92|2.67|0.92|2.65|0.9|0
1727274600000|2024-09-25 14:30:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1727274900000|2024-09-25 14:35:00|2.67|0.92|2.56|0.81|2.67|0.92|2.56|0.81|0
1727275200000|2024-09-25 14:40:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1727275500000|2024-09-25 14:45:00|2.57|0.82|2.57|0.82|2.58|0.83|2.56|0.81|0
1727275800000|2024-09-25 14:50:00|2.58|0.83|2.56|0.81|2.58|0.83|2.56|0.81|0
1727276100000|2024-09-25 14:55:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1727276400000|2024-09-25 15:00:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1727276700000|2024-09-25 15:05:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1727277000000|2024-09-25 15:10:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1727277300000|2024-09-25 15:15:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1727277600000|2024-09-25 15:20:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1727277900000|2024-09-25 15:25:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1727278200000|2024-09-25 15:30:00|2.53|0.78|2.48|0.73|2.55|0.8|2.33|0.58|0
1727278500000|2024-09-25 15:35:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1727278800000|2024-09-25 15:40:00|2.46|0.71|2.47|0.72|2.48|0.73|2.46|0.71|0
1727279100000|2024-09-25 15:45:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1727279400000|2024-09-25 15:50:00|2.48|0.73|2.48|0.73|2.49|0.74|2.47|0.72|0
1727279700000|2024-09-25 15:55:00|2.49|0.74|2.47|0.72|2.49|0.74|2.47|0.72|0
1727280000000|2024-09-25 16:00:00|2.48|0.73|2.48|0.73|2.48|0.73|2.48|0.73|0
1727280300000|2024-09-25 16:05:00|2.49|0.74|2.48|0.73|2.49|0.74|2.48|0.73|0
1727280600000|2024-09-25 16:10:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1727281500000|2024-09-25 16:25:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1727281800000|2024-09-25 16:30:00|2.49|0.74|2.48|0.73|2.49|0.74|2.48|0.73|0
1727282400000|2024-09-25 16:40:00|2.49|0.74|2.49|0.74|2.49|0.74|2.48|0.73|0
1727282700000|2024-09-25 16:45:00|2.48|0.73|2.49|0.74|2.5|0.75|2.48|0.73|0
1727283000000|2024-09-25 16:50:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1727283300000|2024-09-25 16:55:00|2.49|0.74|2.49|0.74|2.5|0.75|2.48|0.73|0
1727283600000|2024-09-25 17:00:00|2.5|0.75|2.5|0.75|2.52|0.77|2.49|0.74|0
1727283900000|2024-09-25 17:05:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727284200000|2024-09-25 17:10:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1727284500000|2024-09-25 17:15:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727285400000|2024-09-25 17:30:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1727285700000|2024-09-25 17:35:00|2.52|0.77|2.5|0.75|2.52|0.77|2.5|0.75|0
1727286000000|2024-09-25 17:40:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1727286300000|2024-09-25 17:45:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1727286600000|2024-09-25 17:50:00|2.52|0.77|2.49|0.74|2.52|0.77|2.49|0.74|0
1727286900000|2024-09-25 17:55:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1727287200000|2024-09-25 18:00:00|2.49|0.74|2.49|0.74|2.49|0.74|2.48|0.73|0
1727287500000|2024-09-25 18:05:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1727287800000|2024-09-25 18:10:00|2.51|0.76|2.51|0.76|2.51|0.76|2.51|0.76|0
1727288100000|2024-09-25 18:15:00|2.52|0.77|2.51|0.76|2.52|0.77|2.5|0.75|0
1727288400000|2024-09-25 18:20:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1727288700000|2024-09-25 18:25:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1727289000000|2024-09-25 18:30:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1727289300000|2024-09-25 18:35:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727289900000|2024-09-25 18:45:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727290200000|2024-09-25 18:50:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727290500000|2024-09-25 18:55:00|2.5|0.75|2.5|0.75|2.51|0.76|2.49|0.74|0
1727290800000|2024-09-25 19:00:00|2.49|0.74|2.49|0.74|2.49|0.74|2.49|0.74|0
1727291100000|2024-09-25 19:05:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1727291400000|2024-09-25 19:10:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727291700000|2024-09-25 19:15:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1727292000000|2024-09-25 19:20:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1727292600000|2024-09-25 19:30:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1727292900000|2024-09-25 19:35:00|2.5|0.75|2.51|0.76|2.52|0.77|2.5|0.75|0
1727293200000|2024-09-25 19:40:00|2.52|0.77|2.51|0.76|2.52|0.77|2.51|0.76|0
1727293500000|2024-09-25 19:45:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727293800000|2024-09-25 19:50:00|2.43|0.68|2.53|0.78|2.54|0.79|2.43|0.68|0
1727294100000|2024-09-25 19:55:00|2.54|0.79|2.52|0.77|2.54|0.79|2.52|0.77|0
1727294400000|2024-09-25 20:00:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1727295000000|2024-09-25 20:10:00|2.51|0.76|2.51|0.76|2.51|0.76|2.51|0.76|0
1727295300000|2024-09-25 20:15:00|2.64|0.64|2.64|0.64|2.64|0.64|2.64|0.64|0
1727295600000|2024-09-25 20:20:00|2.65|0.65|2.65|0.65|2.65|0.65|2.65|0.65|0
1727295900000|2024-09-25 20:25:00|2.64|0.64|2.64|0.64|2.65|0.65|2.64|0.64|0
1727299500000|2024-09-25 21:25:00|2.63|0.63|2.64|0.64|2.64|0.64|2.63|0.63|0
1727300700000|2024-09-25 21:45:00|2.63|0.63|2.64|0.64|2.64|0.64|2.63|0.63|0
1727301000000|2024-09-25 21:50:00|2.63|0.63|2.63|0.63|2.64|0.64|2.63|0.63|0
1727301600000|2024-09-25 22:00:00|2.64|0.64|2.64|0.64|2.64|0.64|2.63|0.63|0
1727303400000|2024-09-25 22:30:00|2.63|0.63|2.63|0.63|2.63|0.63|2.63|0.63|0
1727306700000|2024-09-25 23:25:00|2.62|0.62|2.62|0.62|2.62|0.62|2.62|0.62|0
1727307900000|2024-09-25 23:45:00|2.61|0.61|2.61|0.61|2.61|0.61|2.61|0.61|0
1727308800000|2024-09-26 00:00:00|2.6|0.6|2.61|0.61|2.61|0.61|2.6|0.6|0
1727309100000|2024-09-26 00:05:00|2.6|0.6|2.6|0.6|2.61|0.61|2.6|0.6|0
1727310000000|2024-09-26 00:20:00|2.59|0.59|2.6|0.6|2.6|0.6|2.59|0.59|0
1727310300000|2024-09-26 00:25:00|2.59|0.59|2.59|0.59|2.6|0.6|2.59|0.59|0
1727310600000|2024-09-26 00:30:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727310900000|2024-09-26 00:35:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1727311200000|2024-09-26 00:40:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727312700000|2024-09-26 01:05:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727313000000|2024-09-26 01:10:00|2.46|0.71|2.46|0.71|2.46|0.71|2.46|0.71|0
1727313300000|2024-09-26 01:15:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1727313600000|2024-09-26 01:20:00|2.46|0.71|2.46|0.71|2.46|0.71|2.46|0.71|0
1727313900000|2024-09-26 01:25:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1727314200000|2024-09-26 01:30:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1727314500000|2024-09-26 01:35:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1727314800000|2024-09-26 01:40:00|2.46|0.71|2.46|0.71|2.46|0.71|2.46|0.71|0
1727315400000|2024-09-26 01:50:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1727319000000|2024-09-26 02:50:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1727319300000|2024-09-26 02:55:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727321700000|2024-09-26 03:35:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1727322300000|2024-09-26 03:45:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727323200000|2024-09-26 04:00:00|2.43|0.68|2.43|0.68|2.43|0.68|2.42|0.67|0
1727323500000|2024-09-26 04:05:00|2.42|0.67|2.42|0.67|2.42|0.67|2.42|0.67|0
1727324700000|2024-09-26 04:25:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1727325000000|2024-09-26 04:30:00|2.44|0.69|2.44|0.69|2.44|0.69|2.44|0.69|0
1727327100000|2024-09-26 05:05:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727328000000|2024-09-26 05:20:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1727328900000|2024-09-26 05:35:00|2.42|0.67|2.42|0.67|2.42|0.67|2.42|0.67|0
1727329200000|2024-09-26 05:40:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727329800000|2024-09-26 05:50:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1727330700000|2024-09-26 06:05:00|2.4|0.65|2.4|0.65|2.4|0.65|2.4|0.65|0
1727331000000|2024-09-26 06:10:00|2.39|0.64|2.39|0.64|2.4|0.65|2.39|0.64|0
1727331300000|2024-09-26 06:15:00|2.4|0.65|2.4|0.65|2.4|0.65|2.39|0.64|0
1727332200000|2024-09-26 06:30:00|2.61|0.86|2.46|0.71|2.61|0.86|2.46|0.71|0
1727332500000|2024-09-26 06:35:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727332800000|2024-09-26 06:40:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727333100000|2024-09-26 06:45:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1727334000000|2024-09-26 07:00:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727334300000|2024-09-26 07:05:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727334600000|2024-09-26 07:10:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727334900000|2024-09-26 07:15:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1727335200000|2024-09-26 07:20:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727335500000|2024-09-26 07:25:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1727335800000|2024-09-26 07:30:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727336100000|2024-09-26 07:35:00|2.44|0.69|2.47|0.72|2.47|0.72|2.44|0.69|0
1727336400000|2024-09-26 07:40:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1727336700000|2024-09-26 07:45:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727337000000|2024-09-26 07:50:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727338200000|2024-09-26 08:10:00|2.47|0.72|2.45|0.7|2.47|0.72|2.45|0.7|0
1727338500000|2024-09-26 08:15:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1727338800000|2024-09-26 08:20:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1727339100000|2024-09-26 08:25:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1727339400000|2024-09-26 08:30:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1727339700000|2024-09-26 08:35:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1727340000000|2024-09-26 08:40:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1727341800000|2024-09-26 09:10:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1727342700000|2024-09-26 09:25:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727343000000|2024-09-26 09:30:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727343300000|2024-09-26 09:35:00|2.46|0.71|2.46|0.71|2.46|0.71|2.46|0.71|0
1727343900000|2024-09-26 09:45:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1727344200000|2024-09-26 09:50:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727344500000|2024-09-26 09:55:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1727344800000|2024-09-26 10:00:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1727345700000|2024-09-26 10:15:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1727347200000|2024-09-26 10:40:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1727347500000|2024-09-26 10:45:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1727348100000|2024-09-26 10:55:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1727348400000|2024-09-26 11:00:00|2.46|0.71|2.46|0.71|2.46|0.71|2.46|0.71|0
1727348700000|2024-09-26 11:05:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727349300000|2024-09-26 11:15:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1727349600000|2024-09-26 11:20:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1727349900000|2024-09-26 11:25:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727350200000|2024-09-26 11:30:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727350500000|2024-09-26 11:35:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727350800000|2024-09-26 11:40:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727352000000|2024-09-26 12:00:00|2.48|0.73|2.48|0.73|2.48|0.73|2.48|0.73|0
1727352600000|2024-09-26 12:10:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1727353200000|2024-09-26 12:20:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1727353500000|2024-09-26 12:25:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727353800000|2024-09-26 12:30:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727354100000|2024-09-26 12:35:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1727354400000|2024-09-26 12:40:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1727354700000|2024-09-26 12:45:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727355000000|2024-09-26 12:50:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727355900000|2024-09-26 13:05:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1727356800000|2024-09-26 13:20:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1727357400000|2024-09-26 13:30:00|2.47|0.72|2.49|0.74|2.49|0.74|2.47|0.72|0
1727357700000|2024-09-26 13:35:00|2.48|0.73|2.49|0.74|2.49|0.74|2.47|0.72|0
1727358000000|2024-09-26 13:40:00|2.5|0.75|2.49|0.74|2.5|0.75|2.49|0.74|0
1727358300000|2024-09-26 13:45:00|2.48|0.73|2.49|0.74|2.5|0.75|2.48|0.73|0
1727358900000|2024-09-26 13:55:00|2.5|0.75|2.51|0.76|2.52|0.77|2.49|0.74|0
1727359200000|2024-09-26 14:00:00|2.5|0.75|2.52|0.77|2.52|0.77|2.5|0.75|0
1727359500000|2024-09-26 14:05:00|2.53|0.78|2.53|0.78|2.54|0.79|2.52|0.77|0
1727359800000|2024-09-26 14:10:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1727360100000|2024-09-26 14:15:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1727360400000|2024-09-26 14:20:00|2.52|0.77|2.54|0.79|2.54|0.79|2.52|0.77|0
1727360700000|2024-09-26 14:25:00|2.53|0.78|2.5|0.75|2.54|0.79|2.44|0.69|0
1727361000000|2024-09-26 14:30:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727361300000|2024-09-26 14:35:00|2.5|0.75|2.47|0.72|2.5|0.75|2.47|0.72|0
1727361600000|2024-09-26 14:40:00|2.48|0.73|2.49|0.74|2.49|0.74|2.48|0.73|0
1727361900000|2024-09-26 14:45:00|2.48|0.73|2.5|0.75|2.5|0.75|2.48|0.73|0
1727362200000|2024-09-26 14:50:00|2.49|0.74|2.51|0.76|2.52|0.77|2.49|0.74|0
1727362500000|2024-09-26 14:55:00|2.52|0.77|2.54|0.79|2.54|0.79|2.52|0.77|0
1727362800000|2024-09-26 15:00:00|2.55|0.8|2.48|0.73|2.55|0.8|2.47|0.72|0
1727363100000|2024-09-26 15:05:00|2.47|0.72|2.47|0.72|2.48|0.73|2.46|0.71|0
1727363400000|2024-09-26 15:10:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1727363700000|2024-09-26 15:15:00|2.48|0.73|2.48|0.73|2.48|0.73|2.47|0.72|0
1727364000000|2024-09-26 15:20:00|2.47|0.72|2.46|0.71|2.48|0.73|2.46|0.71|0
1727364300000|2024-09-26 15:25:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727364600000|2024-09-26 15:30:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1727364900000|2024-09-26 15:35:00|2.46|0.71|2.45|0.7|2.47|0.72|2.45|0.7|0
1727365200000|2024-09-26 15:40:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1727365500000|2024-09-26 15:45:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727365800000|2024-09-26 15:50:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1727366100000|2024-09-26 15:55:00|2.43|0.68|2.43|0.68|2.44|0.69|2.42|0.67|0
1727366400000|2024-09-26 16:00:00|2.44|0.69|2.45|0.7|2.45|0.7|2.43|0.68|0
1727366700000|2024-09-26 16:05:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727367000000|2024-09-26 16:10:00|2.44|0.69|2.45|0.7|2.46|0.71|2.44|0.69|0
1727367600000|2024-09-26 16:20:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1727367900000|2024-09-26 16:25:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727368200000|2024-09-26 16:30:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1727368500000|2024-09-26 16:35:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1727368800000|2024-09-26 16:40:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727369100000|2024-09-26 16:45:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727369700000|2024-09-26 16:55:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727370000000|2024-09-26 17:00:00|2.47|0.72|2.45|0.7|2.47|0.72|2.45|0.7|0
1727370300000|2024-09-26 17:05:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1727370600000|2024-09-26 17:10:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1727370900000|2024-09-26 17:15:00|2.48|0.73|2.49|0.74|2.5|0.75|2.47|0.72|0
1727371200000|2024-09-26 17:20:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1727371500000|2024-09-26 17:25:00|2.47|0.72|2.46|0.71|2.48|0.73|2.46|0.71|0
1727371800000|2024-09-26 17:30:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1727372100000|2024-09-26 17:35:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1727372400000|2024-09-26 17:40:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727372700000|2024-09-26 17:45:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1727373000000|2024-09-26 17:50:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727373300000|2024-09-26 17:55:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1727373600000|2024-09-26 18:00:00|2.44|0.69|2.44|0.69|2.44|0.69|2.44|0.69|0
1727374200000|2024-09-26 18:10:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727374500000|2024-09-26 18:15:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727375400000|2024-09-26 18:30:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727375700000|2024-09-26 18:35:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727376000000|2024-09-26 18:40:00|2.43|0.68|2.43|0.68|2.43|0.68|2.42|0.67|0
1727376600000|2024-09-26 18:50:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727377200000|2024-09-26 19:00:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727377500000|2024-09-26 19:05:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727377800000|2024-09-26 19:10:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727378700000|2024-09-26 19:25:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727379000000|2024-09-26 19:30:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727379300000|2024-09-26 19:35:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727379600000|2024-09-26 19:40:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727380200000|2024-09-26 19:50:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727380500000|2024-09-26 19:55:00|2.41|0.66|2.42|0.67|2.42|0.67|2.4|0.65|0
1727380800000|2024-09-26 20:00:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1727381700000|2024-09-26 20:15:00|2.54|0.54|2.54|0.54|2.54|0.54|2.53|0.53|0
1727382000000|2024-09-26 20:20:00|2.53|0.53|2.54|0.54|2.54|0.54|2.53|0.53|0
1727382300000|2024-09-26 20:25:00|2.53|0.53|2.54|0.54|2.54|0.54|2.53|0.53|0
1727382600000|2024-09-26 20:30:00|2.53|0.53|2.53|0.53|2.53|0.53|2.53|0.53|0
1727383200000|2024-09-26 20:40:00|2.54|0.54|2.53|0.53|2.54|0.54|2.53|0.53|0
1727383500000|2024-09-26 20:45:00|2.54|0.54|2.53|0.53|2.54|0.54|2.53|0.53|0
1727383800000|2024-09-26 20:50:00|2.54|0.54|2.54|0.54|2.54|0.54|2.53|0.53|0
1727384100000|2024-09-26 20:55:00|2.53|0.53|2.53|0.53|2.54|0.54|2.53|0.53|0
1727384700000|2024-09-26 21:05:00|2.54|0.54|2.53|0.53|2.54|0.54|2.53|0.53|0
1727388300000|2024-09-26 22:05:00|2.52|0.52|2.52|0.52|2.53|0.53|2.52|0.52|0
1727388600000|2024-09-26 22:10:00|2.51|0.51|2.51|0.51|2.51|0.51|2.51|0.51|0
1727389800000|2024-09-26 22:30:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1727391300000|2024-09-26 22:55:00|2.52|0.52|2.51|0.51|2.52|0.52|2.51|0.51|0
1727391600000|2024-09-26 23:00:00|2.52|0.52|2.52|0.52|2.52|0.52|2.52|0.52|0
1727391900000|2024-09-26 23:05:00|2.51|0.51|2.51|0.51|2.52|0.52|2.51|0.51|0
1727392800000|2024-09-26 23:20:00|2.52|0.52|2.52|0.52|2.52|0.52|2.51|0.51|0
1727394300000|2024-09-26 23:45:00|2.53|0.53|2.53|0.53|2.53|0.53|2.52|0.52|0
1727394600000|2024-09-26 23:50:00|2.52|0.52|2.52|0.52|2.53|0.53|2.52|0.52|0
1727395200000|2024-09-27 00:00:00|2.53|0.53|2.53|0.53|2.54|0.54|2.52|0.52|0
1727395800000|2024-09-27 00:10:00|2.57|0.57|2.57|0.57|2.57|0.57|2.57|0.57|0
1727396100000|2024-09-27 00:15:00|2.54|0.54|2.54|0.54|2.54|0.54|2.54|0.54|0
1727397000000|2024-09-27 00:30:00|2.41|0.66|2.41|0.66|2.41|0.66|2.41|0.66|0
1727397300000|2024-09-27 00:35:00|2.42|0.67|2.42|0.67|2.42|0.67|2.42|0.67|0
1727397600000|2024-09-27 00:40:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727397900000|2024-09-27 00:45:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727398200000|2024-09-27 00:50:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727398500000|2024-09-27 00:55:00|2.41|0.66|2.41|0.66|2.41|0.66|2.41|0.66|0
1727398800000|2024-09-27 01:00:00|2.42|0.67|2.41|0.66|2.42|0.67|2.41|0.66|0
1727399400000|2024-09-27 01:10:00|2.42|0.67|2.41|0.66|2.42|0.67|2.41|0.66|0
1727399700000|2024-09-27 01:15:00|2.42|0.67|2.42|0.67|2.42|0.67|2.41|0.66|0
1727400600000|2024-09-27 01:30:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727400900000|2024-09-27 01:35:00|2.43|0.68|2.43|0.68|2.43|0.68|2.42|0.67|0
1727402100000|2024-09-27 01:55:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1727403300000|2024-09-27 02:15:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727403600000|2024-09-27 02:20:00|2.43|0.68|2.43|0.68|2.43|0.68|2.42|0.67|0
1727403900000|2024-09-27 02:25:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1727404800000|2024-09-27 02:40:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1727405100000|2024-09-27 02:45:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727405400000|2024-09-27 02:50:00|2.43|0.68|2.43|0.68|2.43|0.68|2.42|0.67|0
1727405700000|2024-09-27 02:55:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727406000000|2024-09-27 03:00:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727406300000|2024-09-27 03:05:00|2.43|0.68|2.43|0.68|2.43|0.68|2.42|0.67|0
1727406900000|2024-09-27 03:15:00|2.5|0.75|2.53|0.78|2.53|0.78|2.5|0.75|0
1727407200000|2024-09-27 03:20:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1727408400000|2024-09-27 03:40:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1727409000000|2024-09-27 03:50:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1727409900000|2024-09-27 04:05:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727410200000|2024-09-27 04:10:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727410500000|2024-09-27 04:15:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727410800000|2024-09-27 04:20:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727411400000|2024-09-27 04:30:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1727412300000|2024-09-27 04:45:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727412600000|2024-09-27 04:50:00|2.49|0.74|2.49|0.74|2.49|0.74|2.49|0.74|0
1727414700000|2024-09-27 05:25:00|2.5|0.75|2.5|0.75|2.51|0.76|2.49|0.74|0
1727415000000|2024-09-27 05:30:00|2.51|0.76|2.52|0.77|2.52|0.77|2.5|0.75|0
1727415300000|2024-09-27 05:35:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1727416200000|2024-09-27 05:50:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727416500000|2024-09-27 05:55:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1727416800000|2024-09-27 06:00:00|2.49|0.74|2.49|0.74|2.49|0.74|2.49|0.74|0
1727417100000|2024-09-27 06:05:00|2.5|0.75|2.49|0.74|2.5|0.75|2.49|0.74|0
1727417400000|2024-09-27 06:10:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1727418000000|2024-09-27 06:20:00|2.51|0.76|2.51|0.76|2.52|0.77|2.5|0.75|0
1727418300000|2024-09-27 06:25:00|2.52|0.77|2.52|0.77|2.52|0.77|2.51|0.76|0
1727418600000|2024-09-27 06:30:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1727420400000|2024-09-27 07:00:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1727420700000|2024-09-27 07:05:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727421600000|2024-09-27 07:20:00|2.52|0.77|2.52|0.77|2.52|0.77|2.51|0.76|0
1727421900000|2024-09-27 07:25:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1727422200000|2024-09-27 07:30:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1727422500000|2024-09-27 07:35:00|2.53|0.78|2.53|0.78|2.53|0.78|2.51|0.76|0
1727422800000|2024-09-27 07:40:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1727423100000|2024-09-27 07:45:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1727423400000|2024-09-27 07:50:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1727423700000|2024-09-27 07:55:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1727424000000|2024-09-27 08:00:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1727424300000|2024-09-27 08:05:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1727425200000|2024-09-27 08:20:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1727425500000|2024-09-27 08:25:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1727425800000|2024-09-27 08:30:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727426400000|2024-09-27 08:40:00|2.51|0.76|2.51|0.76|2.51|0.76|2.51|0.76|0
1727427600000|2024-09-27 09:00:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1727427900000|2024-09-27 09:05:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1727428500000|2024-09-27 09:15:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727428800000|2024-09-27 09:20:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1727429400000|2024-09-27 09:30:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1727430000000|2024-09-27 09:40:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1727430300000|2024-09-27 09:45:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727430600000|2024-09-27 09:50:00|2.5|0.75|2.49|0.74|2.5|0.75|2.49|0.74|0
1727430900000|2024-09-27 09:55:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1727431200000|2024-09-27 10:00:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727431800000|2024-09-27 10:10:00|2.48|0.73|2.49|0.74|2.49|0.74|2.48|0.73|0
1727432100000|2024-09-27 10:15:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1727432400000|2024-09-27 10:20:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727432700000|2024-09-27 10:25:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1727433900000|2024-09-27 10:45:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727434200000|2024-09-27 10:50:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727434800000|2024-09-27 11:00:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727435100000|2024-09-27 11:05:00|2.5|0.75|2.49|0.74|2.5|0.75|2.49|0.74|0
1727435400000|2024-09-27 11:10:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1727435700000|2024-09-27 11:15:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727436600000|2024-09-27 11:30:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1727436900000|2024-09-27 11:35:00|2.49|0.74|2.49|0.74|2.49|0.74|2.49|0.74|0
1727437200000|2024-09-27 11:40:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1727438100000|2024-09-27 11:55:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1727438400000|2024-09-27 12:00:00|2.47|0.72|2.47|0.72|2.48|0.73|2.47|0.72|0
1727439600000|2024-09-27 12:20:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727439900000|2024-09-27 12:25:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727440200000|2024-09-27 12:30:00|2.46|0.71|2.46|0.71|2.47|0.72|2.45|0.7|0
1727440500000|2024-09-27 12:35:00|2.45|0.7|2.44|0.69|2.46|0.71|2.44|0.69|0
1727440800000|2024-09-27 12:40:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1727441100000|2024-09-27 12:45:00|2.44|0.69|2.44|0.69|2.44|0.69|2.44|0.69|0
1727441400000|2024-09-27 12:50:00|2.45|0.7|2.46|0.71|2.46|0.71|2.44|0.69|0
1727441700000|2024-09-27 12:55:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1727442300000|2024-09-27 13:05:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1727442600000|2024-09-27 13:10:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727442900000|2024-09-27 13:15:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1727443800000|2024-09-27 13:30:00|2.44|0.69|2.45|0.7|2.46|0.71|2.44|0.69|0
1727444100000|2024-09-27 13:35:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1727444400000|2024-09-27 13:40:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727444700000|2024-09-27 13:45:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727445300000|2024-09-27 13:55:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727445600000|2024-09-27 14:00:00|2.45|0.7|2.45|0.7|2.46|0.71|2.44|0.69|0
1727445900000|2024-09-27 14:05:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727446200000|2024-09-27 14:10:00|2.44|0.69|2.44|0.69|2.46|0.71|2.44|0.69|0
1727446500000|2024-09-27 14:15:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1727446800000|2024-09-27 14:20:00|2.44|0.69|2.43|0.68|2.45|0.7|2.43|0.68|0
1727447100000|2024-09-27 14:25:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1727447400000|2024-09-27 14:30:00|2.5|0.75|2.49|0.74|2.5|0.75|2.47|0.72|0
1727447700000|2024-09-27 14:35:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1727448000000|2024-09-27 14:40:00|2.48|0.73|2.48|0.73|2.48|0.73|2.47|0.72|0
1727448300000|2024-09-27 14:45:00|2.47|0.72|2.49|0.74|2.49|0.74|2.47|0.72|0
1727448900000|2024-09-27 14:55:00|2.48|0.73|2.49|0.74|2.49|0.74|2.48|0.73|0
1727449500000|2024-09-27 15:05:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1727449800000|2024-09-27 15:10:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727450100000|2024-09-27 15:15:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1727450400000|2024-09-27 15:20:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727450700000|2024-09-27 15:25:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1727451000000|2024-09-27 15:30:00|2.51|0.76|2.5|0.75|2.51|0.76|2.48|0.73|0
1727451300000|2024-09-27 15:35:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727451600000|2024-09-27 15:40:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727451900000|2024-09-27 15:45:00|2.5|0.75|2.48|0.73|2.5|0.75|2.48|0.73|0
1727452200000|2024-09-27 15:50:00|2.49|0.74|2.49|0.74|2.49|0.74|2.49|0.74|0
1727452500000|2024-09-27 15:55:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1727452800000|2024-09-27 16:00:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727453100000|2024-09-27 16:05:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727453400000|2024-09-27 16:10:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1727453700000|2024-09-27 16:15:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727454000000|2024-09-27 16:20:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727454300000|2024-09-27 16:25:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1727454600000|2024-09-27 16:30:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1727454900000|2024-09-27 16:35:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727455200000|2024-09-27 16:40:00|2.45|0.7|2.5|0.75|2.5|0.75|2.45|0.7|0
1727455500000|2024-09-27 16:45:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1727456100000|2024-09-27 16:55:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1727456400000|2024-09-27 17:00:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727456700000|2024-09-27 17:05:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727457300000|2024-09-27 17:15:00|2.49|0.74|2.52|0.77|2.52|0.77|2.49|0.74|0
1727457600000|2024-09-27 17:20:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1727457900000|2024-09-27 17:25:00|2.52|0.77|2.52|0.77|2.52|0.77|2.51|0.76|0
1727458200000|2024-09-27 17:30:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1727458500000|2024-09-27 17:35:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1727458800000|2024-09-27 17:40:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1727459100000|2024-09-27 17:45:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727459400000|2024-09-27 17:50:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1727459700000|2024-09-27 17:55:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727460000000|2024-09-27 18:00:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1727460300000|2024-09-27 18:05:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1727460600000|2024-09-27 18:10:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727460900000|2024-09-27 18:15:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727461200000|2024-09-27 18:20:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1727461500000|2024-09-27 18:25:00|2.52|0.77|2.55|0.8|2.55|0.8|2.52|0.77|0
1727461800000|2024-09-27 18:30:00|2.56|0.81|2.58|0.83|2.59|0.84|2.54|0.79|0
1727462100000|2024-09-27 18:35:00|2.57|0.82|2.58|0.83|2.59|0.84|2.57|0.82|0
1727462400000|2024-09-27 18:40:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1727462700000|2024-09-27 18:45:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1727463000000|2024-09-27 18:50:00|2.56|0.81|2.54|0.79|2.58|0.83|2.53|0.78|0
1727463300000|2024-09-27 18:55:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1727463600000|2024-09-27 19:00:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1727463900000|2024-09-27 19:05:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1727464200000|2024-09-27 19:10:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1727464500000|2024-09-27 19:15:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1727464800000|2024-09-27 19:20:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1727465100000|2024-09-27 19:25:00|2.55|0.8|2.55|0.8|2.56|0.81|2.54|0.79|0
1727465400000|2024-09-27 19:30:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1727465700000|2024-09-27 19:35:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1727466000000|2024-09-27 19:40:00|2.6|0.85|2.6|0.85|2.6|0.85|2.6|0.85|0
1727466300000|2024-09-27 19:45:00|2.61|0.86|2.61|0.86|2.61|0.86|2.61|0.86|0
1727466600000|2024-09-27 19:50:00|2.6|0.85|2.62|0.87|2.63|0.88|2.59|0.84|0
1727466900000|2024-09-27 19:55:00|2.61|0.86|2.64|0.89|2.64|0.89|2.61|0.86|0
1727467200000|2024-09-27 20:00:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1727655300000|2024-09-30 00:15:00|2.57|0.57|2.56|0.56|2.57|0.57|2.56|0.56|0
1727655600000|2024-09-30 00:20:00|2.57|0.57|2.57|0.57|2.57|0.57|2.57|0.57|0
1727656200000|2024-09-30 00:30:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1727656500000|2024-09-30 00:35:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727656800000|2024-09-30 00:40:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1727657100000|2024-09-30 00:45:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727657400000|2024-09-30 00:50:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1727658000000|2024-09-30 01:00:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1727658600000|2024-09-30 01:10:00|2.46|0.71|2.46|0.71|2.47|0.72|2.45|0.7|0
1727659800000|2024-09-30 01:30:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1727660100000|2024-09-30 01:35:00|2.46|0.71|2.46|0.71|2.46|0.71|2.46|0.71|0
1727660400000|2024-09-30 01:40:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727660700000|2024-09-30 01:45:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1727661000000|2024-09-30 01:50:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1727662200000|2024-09-30 02:10:00|2.48|0.73|2.48|0.73|2.48|0.73|2.47|0.72|0
1727662500000|2024-09-30 02:15:00|2.47|0.72|2.47|0.72|2.48|0.73|2.47|0.72|0
1727663400000|2024-09-30 02:30:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1727664000000|2024-09-30 02:40:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727664300000|2024-09-30 02:45:00|2.46|0.71|2.46|0.71|2.46|0.71|2.46|0.71|0
1727665200000|2024-09-30 03:00:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727665500000|2024-09-30 03:05:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727665800000|2024-09-30 03:10:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1727666100000|2024-09-30 03:15:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1727666400000|2024-09-30 03:20:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1727667300000|2024-09-30 03:35:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727668500000|2024-09-30 03:55:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1727669400000|2024-09-30 04:10:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727669700000|2024-09-30 04:15:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727670000000|2024-09-30 04:20:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727670300000|2024-09-30 04:25:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1727674200000|2024-09-30 05:30:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1727675400000|2024-09-30 05:50:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1727676000000|2024-09-30 06:00:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1727676300000|2024-09-30 06:05:00|2.46|0.71|2.46|0.71|2.46|0.71|2.46|0.71|0
1727677200000|2024-09-30 06:20:00|2.47|0.72|2.47|0.72|2.47|0.72|2.47|0.72|0
1727677800000|2024-09-30 06:30:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727678100000|2024-09-30 06:35:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1727678400000|2024-09-30 06:40:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1727679000000|2024-09-30 06:50:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727679300000|2024-09-30 06:55:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1727679600000|2024-09-30 07:00:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1727679900000|2024-09-30 07:05:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1727680500000|2024-09-30 07:15:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1727680800000|2024-09-30 07:20:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727681400000|2024-09-30 07:30:00|2.42|0.67|2.42|0.67|2.42|0.67|2.41|0.66|0
1727681700000|2024-09-30 07:35:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727682000000|2024-09-30 07:40:00|2.41|0.66|2.41|0.66|2.41|0.66|2.41|0.66|0
1727683200000|2024-09-30 08:00:00|2.42|0.67|2.42|0.67|2.42|0.67|2.41|0.66|0
1727683500000|2024-09-30 08:05:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1727683800000|2024-09-30 08:10:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1727684400000|2024-09-30 08:20:00|2.42|0.67|2.42|0.67|2.42|0.67|2.42|0.67|0
1727685000000|2024-09-30 08:30:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1727685300000|2024-09-30 08:35:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727685900000|2024-09-30 08:45:00|2.43|0.68|2.43|0.68|2.43|0.68|2.42|0.67|0
1727686200000|2024-09-30 08:50:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1727686500000|2024-09-30 08:55:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727686800000|2024-09-30 09:00:00|2.43|0.68|2.43|0.68|2.43|0.68|2.42|0.67|0
1727687100000|2024-09-30 09:05:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1727687400000|2024-09-30 09:10:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1727687700000|2024-09-30 09:15:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1727688000000|2024-09-30 09:20:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727688600000|2024-09-30 09:30:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1727688900000|2024-09-30 09:35:00|2.42|0.67|2.42|0.67|2.42|0.67|2.42|0.67|0
1727689500000|2024-09-30 09:45:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727689800000|2024-09-30 09:50:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727690400000|2024-09-30 10:00:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1727690700000|2024-09-30 10:05:00|2.42|0.67|2.42|0.67|2.42|0.67|2.41|0.66|0
1727691000000|2024-09-30 10:10:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727691300000|2024-09-30 10:15:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1727691600000|2024-09-30 10:20:00|2.42|0.67|2.41|0.66|2.42|0.67|2.41|0.66|0
1727691900000|2024-09-30 10:25:00|2.42|0.67|2.42|0.67|2.42|0.67|2.41|0.66|0
1727692200000|2024-09-30 10:30:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727692500000|2024-09-30 10:35:00|2.43|0.68|2.41|0.66|2.43|0.68|2.39|0.64|0
1727693700000|2024-09-30 10:55:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1727694300000|2024-09-30 11:05:00|2.42|0.67|2.42|0.67|2.42|0.67|2.42|0.67|0
1727694600000|2024-09-30 11:10:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1727694900000|2024-09-30 11:15:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727695200000|2024-09-30 11:20:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727695500000|2024-09-30 11:25:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727695800000|2024-09-30 11:30:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727696100000|2024-09-30 11:35:00|2.43|0.68|2.39|0.64|2.43|0.68|2.39|0.64|0
1727696400000|2024-09-30 11:40:00|2.4|0.65|2.42|0.67|2.42|0.67|2.4|0.65|0
1727696700000|2024-09-30 11:45:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727697300000|2024-09-30 11:55:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1727697600000|2024-09-30 12:00:00|2.42|0.67|2.41|0.66|2.42|0.67|2.41|0.66|0
1727697900000|2024-09-30 12:05:00|2.4|0.65|2.4|0.65|2.41|0.66|2.4|0.65|0
1727698200000|2024-09-30 12:10:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1727700300000|2024-09-30 12:45:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1727700600000|2024-09-30 12:50:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727700900000|2024-09-30 12:55:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1727701200000|2024-09-30 13:00:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1727701500000|2024-09-30 13:05:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1727702100000|2024-09-30 13:15:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1727702400000|2024-09-30 13:20:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1727703000000|2024-09-30 13:30:00|2.42|0.67|2.41|0.66|2.43|0.68|2.41|0.66|0
1727703300000|2024-09-30 13:35:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1727703600000|2024-09-30 13:40:00|2.42|0.67|2.41|0.66|2.42|0.67|2.41|0.66|0
1727703900000|2024-09-30 13:45:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1727704200000|2024-09-30 13:50:00|2.4|0.65|2.44|0.69|2.44|0.69|2.4|0.65|0
1727704500000|2024-09-30 13:55:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1727704800000|2024-09-30 14:00:00|2.45|0.7|2.44|0.69|2.45|0.7|2.43|0.68|0
1727705100000|2024-09-30 14:05:00|2.43|0.68|2.45|0.7|2.45|0.7|2.43|0.68|0
1727705400000|2024-09-30 14:10:00|2.46|0.71|2.46|0.71|2.46|0.71|2.46|0.71|0
1727705700000|2024-09-30 14:15:00|2.45|0.7|2.47|0.72|2.47|0.72|2.45|0.7|0
1727706000000|2024-09-30 14:20:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1727706300000|2024-09-30 14:25:00|2.48|0.73|2.46|0.71|2.48|0.73|2.46|0.71|0
1727706600000|2024-09-30 14:30:00|2.45|0.7|2.45|0.7|2.46|0.71|2.44|0.69|0
1727706900000|2024-09-30 14:35:00|2.44|0.69|2.44|0.69|2.47|0.72|2.44|0.69|0
1727707200000|2024-09-30 14:40:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727707500000|2024-09-30 14:45:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727707800000|2024-09-30 14:50:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727708100000|2024-09-30 14:55:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1727708400000|2024-09-30 15:00:00|2.45|0.7|2.41|0.66|2.45|0.7|2.41|0.66|0
1727708700000|2024-09-30 15:05:00|2.42|0.67|2.42|0.67|2.42|0.67|2.41|0.66|0
1727709000000|2024-09-30 15:10:00|2.43|0.68|2.41|0.66|2.43|0.68|2.41|0.66|0
1727709900000|2024-09-30 15:25:00|2.42|0.67|2.41|0.66|2.42|0.67|2.41|0.66|0
1727710200000|2024-09-30 15:30:00|2.4|0.65|2.41|0.66|2.42|0.67|2.4|0.65|0
1727710500000|2024-09-30 15:35:00|2.42|0.67|2.42|0.67|2.42|0.67|2.41|0.66|0
1727710800000|2024-09-30 15:40:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1727711100000|2024-09-30 15:45:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1727711400000|2024-09-30 15:50:00|2.39|0.64|2.39|0.64|2.39|0.64|2.39|0.64|0
1727711700000|2024-09-30 15:55:00|2.38|0.63|2.38|0.63|2.39|0.64|2.38|0.63|0
1727712000000|2024-09-30 16:00:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1727712300000|2024-09-30 16:05:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1727712600000|2024-09-30 16:10:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1727713800000|2024-09-30 16:30:00|2.38|0.63|2.38|0.63|2.38|0.63|2.37|0.62|0
1727714100000|2024-09-30 16:35:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1727714400000|2024-09-30 16:40:00|2.37|0.62|2.37|0.62|2.37|0.62|2.37|0.62|0
1727715000000|2024-09-30 16:50:00|2.36|0.61|2.37|0.62|2.37|0.62|2.36|0.61|0
1727715900000|2024-09-30 17:05:00|2.38|0.63|2.38|0.63|2.38|0.63|2.37|0.62|0
1727716200000|2024-09-30 17:10:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1727716500000|2024-09-30 17:15:00|2.39|0.64|2.39|0.64|2.39|0.64|2.38|0.63|0
1727716800000|2024-09-30 17:20:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1727717100000|2024-09-30 17:25:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1727718000000|2024-09-30 17:40:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1727718300000|2024-09-30 17:45:00|2.38|0.63|2.38|0.63|2.38|0.63|2.38|0.63|0
1727718600000|2024-09-30 17:50:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1727718900000|2024-09-30 17:55:00|2.39|0.64|2.38|0.63|2.39|0.64|2.37|0.62|0
1727719200000|2024-09-30 18:00:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1727719500000|2024-09-30 18:05:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1727719800000|2024-09-30 18:10:00|2.37|0.62|2.38|0.63|2.39|0.64|2.37|0.62|0
1727720100000|2024-09-30 18:15:00|2.39|0.64|2.4|0.65|2.4|0.65|2.35|0.6|0
1727720400000|2024-09-30 18:20:00|2.41|0.66|2.44|0.69|2.45|0.7|2.35|0.6|0
1727720700000|2024-09-30 18:25:00|2.43|0.68|2.41|0.66|2.44|0.69|2.41|0.66|0
1727721000000|2024-09-30 18:30:00|2.42|0.67|2.4|0.65|2.43|0.68|2.39|0.64|0
1727721300000|2024-09-30 18:35:00|2.39|0.64|2.37|0.62|2.44|0.69|2.37|0.62|0
1727721600000|2024-09-30 18:40:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1727721900000|2024-09-30 18:45:00|2.35|0.6|2.36|0.61|2.37|0.62|2.35|0.6|0
1727722200000|2024-09-30 18:50:00|2.37|0.62|2.35|0.6|2.37|0.62|2.35|0.6|0
1727722500000|2024-09-30 18:55:00|2.36|0.61|2.37|0.62|2.37|0.62|2.35|0.6|0
1727722800000|2024-09-30 19:00:00|2.38|0.63|2.37|0.62|2.39|0.64|2.37|0.62|0
1727723400000|2024-09-30 19:10:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1727723700000|2024-09-30 19:15:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1727724000000|2024-09-30 19:20:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1727724600000|2024-09-30 19:30:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1727724900000|2024-09-30 19:35:00|2.35|0.6|2.34|0.59|2.36|0.61|2.34|0.59|0
1727725200000|2024-09-30 19:40:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1727725500000|2024-09-30 19:45:00|2.32|0.57|2.4|0.65|2.4|0.65|2.3|0.55|0
1727725800000|2024-09-30 19:50:00|2.36|0.61|2.34|0.59|2.36|0.61|2.33|0.58|0
1727726100000|2024-09-30 19:55:00|2.33|0.58|2.33|0.58|2.34|0.59|2.31|0.56|0
1727726400000|2024-09-30 20:00:00|2.32|0.57|2.34|0.59|2.34|0.59|2.32|0.57|0
1727727300000|2024-09-30 20:15:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1727727900000|2024-09-30 20:25:00|2.45|0.45|2.45|0.45|2.45|0.45|2.45|0.45|0
1727728200000|2024-09-30 20:30:00|2.46|0.46|2.46|0.46|2.46|0.46|2.46|0.46|0
1727728500000|2024-09-30 20:35:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1727728800000|2024-09-30 20:40:00|2.46|0.46|2.46|0.46|2.46|0.46|2.46|0.46|0
1727729700000|2024-09-30 20:55:00|2.47|0.47|2.47|0.47|2.47|0.47|2.46|0.46|0
1727732400000|2024-09-30 21:40:00|2.46|0.46|2.46|0.46|2.46|0.46|2.46|0.46|0
1727732700000|2024-09-30 21:45:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1727733900000|2024-09-30 22:05:00|2.47|0.47|2.47|0.47|2.47|0.47|2.47|0.47|0
1727734500000|2024-09-30 22:15:00|2.48|0.48|2.47|0.47|2.48|0.48|2.47|0.47|0
1727735100000|2024-09-30 22:25:00|2.46|0.46|2.47|0.47|2.47|0.47|2.46|0.46|0
1727735400000|2024-09-30 22:30:00|2.46|0.46|2.46|0.46|2.46|0.46|2.46|0.46|0
1727737200000|2024-09-30 23:00:00|2.47|0.47|2.47|0.47|2.47|0.47|2.46|0.46|0
1727737500000|2024-09-30 23:05:00|2.46|0.46|2.46|0.46|2.46|0.46|2.46|0.46|0
1727738700000|2024-09-30 23:25:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1727739000000|2024-09-30 23:30:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1727739300000|2024-09-30 23:35:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1727740500000|2024-09-30 23:55:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1727740800000|2024-10-01 00:00:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1727741700000|2024-10-01 00:15:00|2.46|0.46|2.49|0.49|2.5|0.5|2.46|0.46|0
1727742000000|2024-10-01 00:20:00|2.5|0.5|2.49|0.49|2.5|0.5|2.49|0.49|0
1727742300000|2024-10-01 00:25:00|2.48|0.48|2.48|0.48|2.48|0.48|2.48|0.48|0
1727742600000|2024-10-01 00:30:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1727742900000|2024-10-01 00:35:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1727743200000|2024-10-01 00:40:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1727743500000|2024-10-01 00:45:00|2.35|0.6|2.34|0.59|2.36|0.61|2.34|0.59|0
1727743800000|2024-10-01 00:50:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1727744100000|2024-10-01 00:55:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1727744400000|2024-10-01 01:00:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1727745300000|2024-10-01 01:15:00|2.35|0.6|2.34|0.59|2.35|0.6|2.34|0.59|0
1727745900000|2024-10-01 01:25:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1727747100000|2024-10-01 01:45:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1727747400000|2024-10-01 01:50:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1727747700000|2024-10-01 01:55:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1727748300000|2024-10-01 02:05:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1727748600000|2024-10-01 02:10:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1727748900000|2024-10-01 02:15:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1727749200000|2024-10-01 02:20:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1727749500000|2024-10-01 02:25:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1727749800000|2024-10-01 02:30:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1727750400000|2024-10-01 02:40:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1727750700000|2024-10-01 02:45:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1727751000000|2024-10-01 02:50:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1727751300000|2024-10-01 02:55:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1727753100000|2024-10-01 03:25:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1727753400000|2024-10-01 03:30:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1727755800000|2024-10-01 04:10:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1727756100000|2024-10-01 04:15:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1727756400000|2024-10-01 04:20:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1727757000000|2024-10-01 04:30:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1727757300000|2024-10-01 04:35:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1727757600000|2024-10-01 04:40:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1727759400000|2024-10-01 05:10:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1727759700000|2024-10-01 05:15:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1727760000000|2024-10-01 05:20:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1727760300000|2024-10-01 05:25:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1727760900000|2024-10-01 05:35:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1727761500000|2024-10-01 05:45:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1727762100000|2024-10-01 05:55:00|2.34|0.59|2.34|0.59|2.34|0.59|2.33|0.58|0
1727762400000|2024-10-01 06:00:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1727762700000|2024-10-01 06:05:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1727764200000|2024-10-01 06:30:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1727764800000|2024-10-01 06:40:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1727765700000|2024-10-01 06:55:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1727766000000|2024-10-01 07:00:00|2.34|0.59|2.32|0.57|2.34|0.59|2.32|0.57|0
1727766300000|2024-10-01 07:05:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1727766600000|2024-10-01 07:10:00|2.35|0.6|2.35|0.6|2.35|0.6|2.34|0.59|0
1727766900000|2024-10-01 07:15:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1727767200000|2024-10-01 07:20:00|2.35|0.6|2.37|0.62|2.38|0.63|2.35|0.6|0
1727767500000|2024-10-01 07:25:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1727767800000|2024-10-01 07:30:00|2.35|0.6|2.36|0.61|2.37|0.62|2.35|0.6|0
1727768100000|2024-10-01 07:35:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1727769000000|2024-10-01 07:50:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1727769300000|2024-10-01 07:55:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1727769600000|2024-10-01 08:00:00|2.35|0.6|2.35|0.6|2.35|0.6|2.35|0.6|0
1727770200000|2024-10-01 08:10:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1727770500000|2024-10-01 08:15:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1727770800000|2024-10-01 08:20:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1727771100000|2024-10-01 08:25:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1727771400000|2024-10-01 08:30:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1727771700000|2024-10-01 08:35:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1727772600000|2024-10-01 08:50:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1727772900000|2024-10-01 08:55:00|2.35|0.6|2.35|0.6|2.35|0.6|2.35|0.6|0
1727773200000|2024-10-01 09:00:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1727773500000|2024-10-01 09:05:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1727773800000|2024-10-01 09:10:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1727774100000|2024-10-01 09:15:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1727774700000|2024-10-01 09:25:00|2.35|0.6|2.35|0.6|2.35|0.6|2.35|0.6|0
1727777100000|2024-10-01 10:05:00|2.34|0.59|2.35|0.6|2.35|0.6|2.34|0.59|0
1727777400000|2024-10-01 10:10:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1727778300000|2024-10-01 10:25:00|2.33|0.58|2.21|0.46|2.34|0.59|2.21|0.46|0
1727778900000|2024-10-01 10:35:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1727779500000|2024-10-01 10:45:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1727779800000|2024-10-01 10:50:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1727780100000|2024-10-01 10:55:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1727780400000|2024-10-01 11:00:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1727781300000|2024-10-01 11:15:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1727781900000|2024-10-01 11:25:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1727782200000|2024-10-01 11:30:00|2.21|0.46|2.21|0.46|2.21|0.46|2.21|0.46|0
1727784000000|2024-10-01 12:00:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1727784300000|2024-10-01 12:05:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1727784600000|2024-10-01 12:10:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1727784900000|2024-10-01 12:15:00|2.21|0.46|2.21|0.46|2.21|0.46|2.21|0.46|0
1727785200000|2024-10-01 12:20:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1727785500000|2024-10-01 12:25:00|2.31|0.56|2.49|0.74|2.49|0.74|2.31|0.56|0
1727785800000|2024-10-01 12:30:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1727786400000|2024-10-01 12:40:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727786700000|2024-10-01 12:45:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727787000000|2024-10-01 12:50:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1727788200000|2024-10-01 13:10:00|2.48|0.73|2.49|0.74|2.49|0.74|2.48|0.73|0
1727788500000|2024-10-01 13:15:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1727789100000|2024-10-01 13:25:00|2.49|0.74|2.5|0.75|2.5|0.75|2.49|0.74|0
1727789400000|2024-10-01 13:30:00|2.49|0.74|2.54|0.79|2.57|0.82|2.49|0.74|0
1727789700000|2024-10-01 13:35:00|2.55|0.8|2.68|0.93|2.7|0.95|2.54|0.79|0
1727790000000|2024-10-01 13:40:00|2.69|0.94|2.73|0.98|2.74|0.99|2.69|0.94|0
1727790300000|2024-10-01 13:45:00|2.74|0.99|2.76|1.01|2.77|1.02|2.74|0.99|0
1727790600000|2024-10-01 13:50:00|2.77|1.02|2.74|0.99|2.78|1.03|2.67|0.92|0
1727790900000|2024-10-01 13:55:00|2.75|1|2.7|0.95|2.76|1.01|2.66|0.91|0
1727791200000|2024-10-01 14:00:00|2.72|0.97|2.76|1.01|2.77|1.02|2.68|0.93|0
1727791500000|2024-10-01 14:05:00|2.77|1.02|2.84|1.09|2.84|1.09|2.72|0.97|0
1727791800000|2024-10-01 14:10:00|2.83|1.08|3.06|1.31|3.08|1.33|2.83|1.08|0
1727792100000|2024-10-01 14:15:00|3.03|1.28|3.01|1.26|3.03|1.28|2.99|1.24|0
1727792400000|2024-10-01 14:20:00|3.02|1.27|2.92|1.17|3.02|1.27|2.92|1.17|0
1727792700000|2024-10-01 14:25:00|2.93|1.18|2.93|1.18|2.97|1.22|2.88|1.13|0
1727793000000|2024-10-01 14:30:00|2.94|1.19|2.95|1.2|2.98|1.23|2.94|1.19|0
1727793300000|2024-10-01 14:35:00|2.96|1.21|2.87|1.12|2.96|1.21|2.86|1.11|0
1727793600000|2024-10-01 14:40:00|2.86|1.11|2.85|1.1|2.88|1.13|2.81|1.06|0
1727793900000|2024-10-01 14:45:00|2.86|1.11|2.88|1.13|2.88|1.13|2.82|1.07|0
1727794200000|2024-10-01 14:50:00|2.89|1.14|2.91|1.16|2.91|1.16|2.86|1.11|0
1727794500000|2024-10-01 14:55:00|2.9|1.15|2.91|1.16|2.92|1.17|2.89|1.14|0
1727794800000|2024-10-01 15:00:00|2.92|1.17|2.9|1.15|2.92|1.17|2.89|1.14|0
1727795100000|2024-10-01 15:05:00|2.91|1.16|2.98|1.23|2.98|1.23|2.89|1.14|0
1727795400000|2024-10-01 15:10:00|2.97|1.22|2.96|1.21|2.98|1.23|2.91|1.16|0
1727795700000|2024-10-01 15:15:00|2.97|1.22|2.95|1.2|2.97|1.22|2.95|1.2|0
1727796000000|2024-10-01 15:20:00|2.94|1.19|2.94|1.19|2.95|1.2|2.93|1.18|0
1727796300000|2024-10-01 15:25:00|2.93|1.18|2.87|1.12|2.94|1.19|2.87|1.12|0
1727796600000|2024-10-01 15:30:00|2.88|1.13|2.89|1.14|2.98|1.23|2.86|1.11|0
1727796900000|2024-10-01 15:35:00|2.9|1.15|2.88|1.13|2.91|1.16|2.88|1.13|0
1727797200000|2024-10-01 15:40:00|2.87|1.12|2.87|1.12|2.88|1.13|2.85|1.1|0
1727797500000|2024-10-01 15:45:00|2.88|1.13|2.88|1.13|2.89|1.14|2.87|1.12|0
1727797800000|2024-10-01 15:50:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1727798100000|2024-10-01 15:55:00|2.9|1.15|2.89|1.14|2.9|1.15|2.87|1.12|0
1727798400000|2024-10-01 16:00:00|2.9|1.15|2.87|1.12|2.9|1.15|2.86|1.11|0
1727798700000|2024-10-01 16:05:00|2.86|1.11|2.82|1.07|2.87|1.12|2.81|1.06|0
1727799000000|2024-10-01 16:10:00|2.81|1.06|2.83|1.08|2.83|1.08|2.8|1.05|0
1727799300000|2024-10-01 16:15:00|2.82|1.07|2.82|1.07|2.83|1.08|2.81|1.06|0
1727799600000|2024-10-01 16:20:00|2.81|1.06|2.83|1.08|2.86|1.11|2.81|1.06|0
1727799900000|2024-10-01 16:25:00|2.84|1.09|2.83|1.08|2.86|1.11|2.82|1.07|0
1727800200000|2024-10-01 16:30:00|2.82|1.07|2.86|1.11|2.9|1.15|2.82|1.07|0
1727800500000|2024-10-01 16:35:00|2.87|1.12|2.89|1.14|2.89|1.14|2.85|1.1|0
1727800800000|2024-10-01 16:40:00|2.88|1.13|2.95|1.2|2.95|1.2|2.87|1.12|0
1727801100000|2024-10-01 16:45:00|2.96|1.21|2.97|1.22|2.99|1.24|2.96|1.21|0
1727801400000|2024-10-01 16:50:00|2.96|1.21|2.93|1.18|2.96|1.21|2.91|1.16|0
1727801700000|2024-10-01 16:55:00|2.92|1.17|2.92|1.17|2.97|1.22|2.91|1.16|0
1727802000000|2024-10-01 17:00:00|2.9|1.15|2.9|1.15|2.93|1.18|2.9|1.15|0
1727802300000|2024-10-01 17:05:00|2.94|1.19|2.99|1.24|3|1.25|2.94|1.19|0
1727802600000|2024-10-01 17:10:00|3|1.25|3.01|1.26|3.01|1.26|2.98|1.23|0
1727802900000|2024-10-01 17:15:00|3|1.25|2.99|1.24|3.01|1.26|2.98|1.23|0
1727803200000|2024-10-01 17:20:00|2.98|1.23|2.99|1.24|3|1.25|2.98|1.23|0
1727803500000|2024-10-01 17:25:00|3|1.25|2.97|1.22|3|1.25|2.94|1.19|0
1727803800000|2024-10-01 17:30:00|2.96|1.21|2.87|1.12|3|1.25|2.86|1.11|0
1727804100000|2024-10-01 17:35:00|2.88|1.13|2.88|1.13|2.9|1.15|2.87|1.12|0
1727804400000|2024-10-01 17:40:00|2.89|1.14|2.84|1.09|2.91|1.16|2.84|1.09|0
1727804700000|2024-10-01 17:45:00|2.83|1.08|2.85|1.1|2.85|1.1|2.83|1.08|0
1727805000000|2024-10-01 17:50:00|2.84|1.09|2.83|1.08|2.85|1.1|2.83|1.08|0
1727805300000|2024-10-01 17:55:00|2.82|1.07|2.81|1.06|2.87|1.12|2.81|1.06|0
1727805600000|2024-10-01 18:00:00|2.8|1.05|2.81|1.06|2.85|1.1|2.78|1.03|0
1727805900000|2024-10-01 18:05:00|2.8|1.05|2.8|1.05|2.81|1.06|2.79|1.04|0
1727806200000|2024-10-01 18:10:00|2.81|1.06|2.78|1.03|2.81|1.06|2.78|1.03|0
1727806500000|2024-10-01 18:15:00|2.77|1.02|2.9|1.15|2.9|1.15|2.73|0.98|0
1727806800000|2024-10-01 18:20:00|2.89|1.14|2.89|1.14|2.9|1.15|2.88|1.13|0
1727807100000|2024-10-01 18:25:00|2.9|1.15|2.91|1.16|2.93|1.18|2.89|1.14|0
1727807400000|2024-10-01 18:30:00|2.92|1.17|2.91|1.16|2.92|1.17|2.9|1.15|0
1727807700000|2024-10-01 18:35:00|2.92|1.17|2.91|1.16|2.93|1.18|2.9|1.15|0
1727808000000|2024-10-01 18:40:00|2.93|1.18|2.94|1.19|2.95|1.2|2.93|1.18|0
1727808300000|2024-10-01 18:45:00|2.93|1.18|2.94|1.19|2.95|1.2|2.93|1.18|0
1727808600000|2024-10-01 18:50:00|2.93|1.18|2.95|1.2|2.95|1.2|2.93|1.18|0
1727808900000|2024-10-01 18:55:00|2.94|1.19|2.92|1.17|2.95|1.2|2.92|1.17|0
1727809200000|2024-10-01 19:00:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1727809500000|2024-10-01 19:05:00|2.94|1.19|2.92|1.17|2.94|1.19|2.92|1.17|0
1727809800000|2024-10-01 19:10:00|2.93|1.18|2.94|1.19|2.95|1.2|2.92|1.17|0
1727810100000|2024-10-01 19:15:00|2.93|1.18|2.94|1.19|2.95|1.2|2.93|1.18|0
1727810400000|2024-10-01 19:20:00|2.93|1.18|2.93|1.18|2.93|1.18|2.92|1.17|0
1727810700000|2024-10-01 19:25:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1727811000000|2024-10-01 19:30:00|2.92|1.17|2.96|1.21|2.96|1.21|2.92|1.17|0
1727811300000|2024-10-01 19:35:00|2.95|1.2|2.96|1.21|2.98|1.23|2.9|1.15|0
1727811600000|2024-10-01 19:40:00|2.95|1.2|2.97|1.22|2.97|1.22|2.95|1.2|0
1727811900000|2024-10-01 19:45:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1727812200000|2024-10-01 19:50:00|2.97|1.22|3.01|1.26|3.01|1.26|2.97|1.22|0
1727812500000|2024-10-01 19:55:00|3|1.25|3.04|1.29|3.05|1.3|2.99|1.24|0
1727812800000|2024-10-01 20:00:00|3.03|1.28|3.03|1.28|3.04|1.29|3.02|1.27|0
1727813100000|2024-10-01 20:05:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1727813400000|2024-10-01 20:10:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1727813700000|2024-10-01 20:15:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1727814000000|2024-10-01 20:20:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1727814300000|2024-10-01 20:25:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1727814600000|2024-10-01 20:30:00|3.17|1.17|3.17|1.17|3.17|1.17|3.16|1.16|0
1727814900000|2024-10-01 20:35:00|3.16|1.16|3.16|1.16|3.17|1.17|3.16|1.16|0
1727815200000|2024-10-01 20:40:00|3.17|1.17|3.17|1.17|3.17|1.17|3.16|1.16|0
1727816100000|2024-10-01 20:55:00|3.16|1.16|3.17|1.17|3.17|1.17|3.16|1.16|0
1727816700000|2024-10-01 21:05:00|3.16|1.16|3.17|1.17|3.17|1.17|3.16|1.16|0
1727817000000|2024-10-01 21:10:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1727817300000|2024-10-01 21:15:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1727819400000|2024-10-01 21:50:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1727820000000|2024-10-01 22:00:00|3.15|1.15|3.18|1.18|3.19|1.19|3.15|1.15|0
1727820300000|2024-10-01 22:05:00|3.19|1.19|3.19|1.19|3.2|1.2|3.18|1.18|0
1727820600000|2024-10-01 22:10:00|3.18|1.18|3.2|1.2|3.2|1.2|3.18|1.18|0
1727820900000|2024-10-01 22:15:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1727821200000|2024-10-01 22:20:00|3.19|1.19|3.19|1.19|3.19|1.19|3.19|1.19|0
1727821500000|2024-10-01 22:25:00|3.18|1.18|3.19|1.19|3.19|1.19|3.18|1.18|0
1727821800000|2024-10-01 22:30:00|3.2|1.2|3.18|1.18|3.2|1.2|3.18|1.18|0
1727822400000|2024-10-01 22:40:00|3.19|1.19|3.2|1.2|3.21|1.21|3.18|1.18|0
1727822700000|2024-10-01 22:45:00|3.19|1.19|3.2|1.2|3.2|1.2|3.19|1.19|0
1727823000000|2024-10-01 22:50:00|3.21|1.21|3.2|1.2|3.21|1.21|3.2|1.2|0
1727823300000|2024-10-01 22:55:00|3.19|1.19|3.2|1.2|3.2|1.2|3.19|1.19|0
1727823600000|2024-10-01 23:00:00|3.19|1.19|3.19|1.19|3.2|1.2|3.19|1.19|0
1727823900000|2024-10-01 23:05:00|3.2|1.2|3.19|1.19|3.2|1.2|3.19|1.19|0
1727824200000|2024-10-01 23:10:00|3.18|1.18|3.18|1.18|3.19|1.19|3.18|1.18|0
1727824500000|2024-10-01 23:15:00|3.19|1.19|3.19|1.19|3.19|1.19|3.19|1.19|0
1727824800000|2024-10-01 23:20:00|3.2|1.2|3.2|1.2|3.2|1.2|3.19|1.19|0
1727825100000|2024-10-01 23:25:00|3.21|1.21|3.21|1.21|3.22|1.22|3.2|1.2|0
1727825400000|2024-10-01 23:30:00|3.2|1.2|3.2|1.2|3.21|1.21|3.19|1.19|0
1727825700000|2024-10-01 23:35:00|3.19|1.19|3.19|1.19|3.19|1.19|3.19|1.19|0
1727826300000|2024-10-01 23:45:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1727826600000|2024-10-01 23:50:00|3.18|1.18|3.18|1.18|3.19|1.19|3.17|1.17|0
1727826900000|2024-10-01 23:55:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1727827200000|2024-10-02 00:00:00|3.17|1.17|3.17|1.17|3.18|1.18|3.16|1.16|0
1727827500000|2024-10-02 00:05:00|3.16|1.16|3.17|1.17|3.18|1.18|3.16|1.16|0
1727827800000|2024-10-02 00:10:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1727828100000|2024-10-02 00:15:00|3.17|1.17|3.17|1.17|3.17|1.17|3.16|1.16|0
1727828400000|2024-10-02 00:20:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1727828700000|2024-10-02 00:25:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1727829000000|2024-10-02 00:30:00|3.05|1.3|3.03|1.28|3.05|1.3|2.97|1.22|0
1727829300000|2024-10-02 00:35:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1727829600000|2024-10-02 00:40:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1727829900000|2024-10-02 00:45:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1727830200000|2024-10-02 00:50:00|3.02|1.27|3.03|1.28|3.03|1.28|3.01|1.26|0
1727830500000|2024-10-02 00:55:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1727830800000|2024-10-02 01:00:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727831100000|2024-10-02 01:05:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727831700000|2024-10-02 01:15:00|3.03|1.28|3.02|1.27|3.03|1.28|3.01|1.26|0
1727832000000|2024-10-02 01:20:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1727832600000|2024-10-02 01:30:00|3|1.25|2.99|1.24|3.01|1.26|2.99|1.24|0
1727832900000|2024-10-02 01:35:00|3|1.25|3|1.25|3|1.25|2.99|1.24|0
1727833200000|2024-10-02 01:40:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1727833500000|2024-10-02 01:45:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1727833800000|2024-10-02 01:50:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1727834100000|2024-10-02 01:55:00|3|1.25|3|1.25|3|1.25|2.99|1.24|0
1727834400000|2024-10-02 02:00:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1727834700000|2024-10-02 02:05:00|3.05|1.3|3|1.25|3.05|1.3|3|1.25|0
1727835000000|2024-10-02 02:10:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1727835300000|2024-10-02 02:15:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1727835600000|2024-10-02 02:20:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1727835900000|2024-10-02 02:25:00|3.02|1.27|3.01|1.26|3.02|1.27|3.01|1.26|0
1727836200000|2024-10-02 02:30:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1727836500000|2024-10-02 02:35:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727836800000|2024-10-02 02:40:00|3.03|1.28|3.02|1.27|3.03|1.28|3.02|1.27|0
1727837400000|2024-10-02 02:50:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727837700000|2024-10-02 02:55:00|3.01|1.26|3.02|1.27|3.02|1.27|3.01|1.26|0
1727838300000|2024-10-02 03:05:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1727838600000|2024-10-02 03:10:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1727838900000|2024-10-02 03:15:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727839500000|2024-10-02 03:25:00|3.02|1.27|3.02|1.27|3.02|1.27|3.02|1.27|0
1727839800000|2024-10-02 03:30:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1727840100000|2024-10-02 03:35:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1727840400000|2024-10-02 03:40:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1727840700000|2024-10-02 03:45:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1727841000000|2024-10-02 03:50:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1727841600000|2024-10-02 04:00:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1727841900000|2024-10-02 04:05:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1727842800000|2024-10-02 04:20:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1727843100000|2024-10-02 04:25:00|3.02|1.27|3.02|1.27|3.02|1.27|3.02|1.27|0
1727843400000|2024-10-02 04:30:00|3.03|1.28|3.03|1.28|3.04|1.29|3.03|1.28|0
1727843700000|2024-10-02 04:35:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1727844000000|2024-10-02 04:40:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1727844300000|2024-10-02 04:45:00|2.97|1.22|2.67|0.92|3.05|1.3|2.67|0.92|0
1727844600000|2024-10-02 04:50:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1727844900000|2024-10-02 04:55:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1727845200000|2024-10-02 05:00:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1727845500000|2024-10-02 05:05:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1727845800000|2024-10-02 05:10:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1727846400000|2024-10-02 05:20:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1727846700000|2024-10-02 05:25:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1727847000000|2024-10-02 05:30:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1727847300000|2024-10-02 05:35:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1727847600000|2024-10-02 05:40:00|2.7|0.95|2.69|0.94|2.7|0.95|2.69|0.94|0
1727847900000|2024-10-02 05:45:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1727848200000|2024-10-02 05:50:00|2.71|0.96|2.71|0.96|2.71|0.96|2.7|0.95|0
1727848500000|2024-10-02 05:55:00|2.7|0.95|2.68|0.93|2.7|0.95|2.68|0.93|0
1727848800000|2024-10-02 06:00:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1727849100000|2024-10-02 06:05:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1727849400000|2024-10-02 06:10:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1727849700000|2024-10-02 06:15:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1727850300000|2024-10-02 06:25:00|2.69|0.94|2.69|0.94|2.69|0.94|2.69|0.94|0
1727850600000|2024-10-02 06:30:00|2.7|0.95|2.72|0.97|2.74|0.99|2.69|0.94|0
1727850900000|2024-10-02 06:35:00|2.71|0.96|2.7|0.95|2.72|0.97|2.7|0.95|0
1727851200000|2024-10-02 06:40:00|2.71|0.96|2.71|0.96|2.71|0.96|2.7|0.95|0
1727851500000|2024-10-02 06:45:00|2.7|0.95|2.72|0.97|2.73|0.98|2.7|0.95|0
1727851800000|2024-10-02 06:50:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1727852100000|2024-10-02 06:55:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1727852400000|2024-10-02 07:00:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1727852700000|2024-10-02 07:05:00|2.71|0.96|2.7|0.95|2.71|0.96|2.7|0.95|0
1727853000000|2024-10-02 07:10:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1727853300000|2024-10-02 07:15:00|2.7|0.95|2.7|0.95|2.7|0.95|2.7|0.95|0
1727853600000|2024-10-02 07:20:00|2.71|0.96|2.71|0.96|2.72|0.97|2.7|0.95|0
1727853900000|2024-10-02 07:25:00|2.72|0.97|2.7|0.95|2.72|0.97|2.69|0.94|0
1727854200000|2024-10-02 07:30:00|2.69|0.94|2.7|0.95|2.7|0.95|2.68|0.93|0
1727854500000|2024-10-02 07:35:00|2.69|0.94|2.66|0.91|2.69|0.94|2.66|0.91|0
1727854800000|2024-10-02 07:40:00|2.67|0.92|2.65|0.9|2.67|0.92|2.65|0.9|0
1727855400000|2024-10-02 07:50:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1727855700000|2024-10-02 07:55:00|2.66|0.91|2.66|0.91|2.66|0.91|2.65|0.9|0
1727856000000|2024-10-02 08:00:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1727856300000|2024-10-02 08:05:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1727856600000|2024-10-02 08:10:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1727856900000|2024-10-02 08:15:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1727857200000|2024-10-02 08:20:00|2.65|0.9|2.65|0.9|2.65|0.9|2.65|0.9|0
1727857500000|2024-10-02 08:25:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1727857800000|2024-10-02 08:30:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1727858100000|2024-10-02 08:35:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1727858400000|2024-10-02 08:40:00|2.66|0.91|2.66|0.91|2.66|0.91|2.65|0.9|0
1727858700000|2024-10-02 08:45:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1727859000000|2024-10-02 08:50:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1727859300000|2024-10-02 08:55:00|2.66|0.91|2.66|0.91|2.66|0.91|2.65|0.9|0
1727859600000|2024-10-02 09:00:00|2.67|0.92|2.67|0.92|2.67|0.92|2.66|0.91|0
1727859900000|2024-10-02 09:05:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1727860200000|2024-10-02 09:10:00|2.67|0.92|2.68|0.93|2.68|0.93|2.67|0.92|0
1727860800000|2024-10-02 09:20:00|2.69|0.94|2.69|0.94|2.69|0.94|2.68|0.93|0
1727861100000|2024-10-02 09:25:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1727861400000|2024-10-02 09:30:00|2.67|0.92|2.67|0.92|2.68|0.93|2.67|0.92|0
1727861700000|2024-10-02 09:35:00|2.68|0.93|2.68|0.93|2.68|0.93|2.67|0.92|0
1727862300000|2024-10-02 09:45:00|2.69|0.94|2.68|0.93|2.69|0.94|2.68|0.93|0
1727862600000|2024-10-02 09:50:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1727862900000|2024-10-02 09:55:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1727863200000|2024-10-02 10:00:00|2.69|0.94|2.7|0.95|2.7|0.95|2.69|0.94|0
1727863800000|2024-10-02 10:10:00|2.69|0.94|2.68|0.93|2.71|0.96|2.63|0.88|0
1727864100000|2024-10-02 10:15:00|2.67|0.92|2.66|0.91|2.68|0.93|2.66|0.91|0
1727864400000|2024-10-02 10:20:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1727864700000|2024-10-02 10:25:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1727865000000|2024-10-02 10:30:00|2.64|0.89|2.71|0.96|2.71|0.96|2.63|0.88|0
1727865300000|2024-10-02 10:35:00|2.7|0.95|2.64|0.89|2.7|0.95|2.64|0.89|0
1727865600000|2024-10-02 10:40:00|2.65|0.9|2.65|0.9|2.65|0.9|2.64|0.89|0
1727865900000|2024-10-02 10:45:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1727866200000|2024-10-02 10:50:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1727866800000|2024-10-02 11:00:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1727867100000|2024-10-02 11:05:00|2.65|0.9|2.66|0.91|2.66|0.91|2.64|0.89|0
1727867400000|2024-10-02 11:10:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1727867700000|2024-10-02 11:15:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1727868000000|2024-10-02 11:20:00|2.63|0.88|2.65|0.9|2.66|0.91|2.63|0.88|0
1727868300000|2024-10-02 11:25:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1727868600000|2024-10-02 11:30:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1727868900000|2024-10-02 11:35:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1727869200000|2024-10-02 11:40:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1727869800000|2024-10-02 11:50:00|2.65|0.9|2.66|0.91|2.66|0.91|2.64|0.89|0
1727870400000|2024-10-02 12:00:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1727870700000|2024-10-02 12:05:00|2.66|0.91|2.66|0.91|2.66|0.91|2.65|0.9|0
1727871000000|2024-10-02 12:10:00|2.65|0.9|2.65|0.9|2.66|0.91|2.64|0.89|0
1727871300000|2024-10-02 12:15:00|2.64|0.89|2.65|0.9|2.67|0.92|2.63|0.88|0
1727871600000|2024-10-02 12:20:00|2.66|0.91|2.66|0.91|2.66|0.91|2.64|0.89|0
1727871900000|2024-10-02 12:25:00|2.67|0.92|2.67|0.92|2.67|0.92|2.66|0.91|0
1727872200000|2024-10-02 12:30:00|2.66|0.91|2.66|0.91|2.66|0.91|2.66|0.91|0
1727872500000|2024-10-02 12:35:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1727872800000|2024-10-02 12:40:00|2.63|0.88|2.63|0.88|2.64|0.89|2.62|0.87|0
1727873100000|2024-10-02 12:45:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1727873400000|2024-10-02 12:50:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1727873700000|2024-10-02 12:55:00|2.64|0.89|2.64|0.89|2.64|0.89|2.64|0.89|0
1727874000000|2024-10-02 13:00:00|2.63|0.88|2.65|0.9|2.65|0.9|2.63|0.88|0
1727874300000|2024-10-02 13:05:00|2.64|0.89|2.65|0.9|2.65|0.9|2.64|0.89|0
1727874600000|2024-10-02 13:10:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1727874900000|2024-10-02 13:15:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1727875200000|2024-10-02 13:20:00|2.64|0.89|2.66|0.91|2.66|0.91|2.64|0.89|0
1727875500000|2024-10-02 13:25:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1727875800000|2024-10-02 13:30:00|2.66|0.91|2.68|0.93|2.69|0.94|2.63|0.88|0
1727876100000|2024-10-02 13:35:00|2.67|0.92|2.7|0.95|2.71|0.96|2.67|0.92|0
1727876400000|2024-10-02 13:40:00|2.71|0.96|2.73|0.98|2.76|1.01|2.68|0.93|0
1727876700000|2024-10-02 13:45:00|2.72|0.97|2.62|0.87|2.73|0.98|2.61|0.86|0
1727877000000|2024-10-02 13:50:00|2.61|0.86|2.66|0.91|2.72|0.97|2.61|0.86|0
1727877300000|2024-10-02 13:55:00|2.65|0.9|2.67|0.92|2.67|0.92|2.65|0.9|0
1727877600000|2024-10-02 14:00:00|2.66|0.91|2.65|0.9|2.67|0.92|2.63|0.88|0
1727877900000|2024-10-02 14:05:00|2.64|0.89|2.67|0.92|2.67|0.92|2.64|0.89|0
1727878200000|2024-10-02 14:10:00|2.68|0.93|2.66|0.91|2.68|0.93|2.66|0.91|0
1727878500000|2024-10-02 14:15:00|2.67|0.92|2.64|0.89|2.67|0.92|2.64|0.89|0
1727878800000|2024-10-02 14:20:00|2.61|0.86|2.65|0.9|2.65|0.9|2.6|0.85|0
1727879100000|2024-10-02 14:25:00|2.64|0.89|2.62|0.87|2.65|0.9|2.62|0.87|0
1727879400000|2024-10-02 14:30:00|2.63|0.88|2.61|0.86|2.63|0.88|2.6|0.85|0
1727879700000|2024-10-02 14:35:00|2.62|0.87|2.59|0.84|2.63|0.88|2.59|0.84|0
1727880000000|2024-10-02 14:40:00|2.6|0.85|2.59|0.84|2.6|0.85|2.58|0.83|0
1727880300000|2024-10-02 14:45:00|2.58|0.83|2.56|0.81|2.61|0.86|2.56|0.81|0
1727880600000|2024-10-02 14:50:00|2.57|0.82|2.6|0.85|2.6|0.85|2.56|0.81|0
1727880900000|2024-10-02 14:55:00|2.59|0.84|2.6|0.85|2.6|0.85|2.58|0.83|0
1727881200000|2024-10-02 15:00:00|2.59|0.84|2.58|0.83|2.59|0.84|2.57|0.82|0
1727881500000|2024-10-02 15:05:00|2.57|0.82|2.58|0.83|2.59|0.84|2.57|0.82|0
1727881800000|2024-10-02 15:10:00|2.57|0.82|2.57|0.82|2.6|0.85|2.55|0.8|0
1727882100000|2024-10-02 15:15:00|2.56|0.81|2.54|0.79|2.57|0.82|2.54|0.79|0
1727882400000|2024-10-02 15:20:00|2.55|0.8|2.57|0.82|2.58|0.83|2.54|0.79|0
1727882700000|2024-10-02 15:25:00|2.56|0.81|2.56|0.81|2.56|0.81|2.56|0.81|0
1727883000000|2024-10-02 15:30:00|2.55|0.8|2.56|0.81|2.57|0.82|2.55|0.8|0
1727883300000|2024-10-02 15:35:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1727883600000|2024-10-02 15:40:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1727883900000|2024-10-02 15:45:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1727884200000|2024-10-02 15:50:00|2.57|0.82|2.57|0.82|2.58|0.83|2.56|0.81|0
1727884500000|2024-10-02 15:55:00|2.58|0.83|2.57|0.82|2.58|0.83|2.56|0.81|0
1727884800000|2024-10-02 16:00:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1727885100000|2024-10-02 16:05:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1727885400000|2024-10-02 16:10:00|2.56|0.81|2.56|0.81|2.56|0.81|2.56|0.81|0
1727885700000|2024-10-02 16:15:00|2.57|0.82|2.58|0.83|2.58|0.83|2.56|0.81|0
1727886000000|2024-10-02 16:20:00|2.59|0.84|2.55|0.8|2.59|0.84|2.54|0.79|0
1727886600000|2024-10-02 16:30:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1727887500000|2024-10-02 16:45:00|2.58|0.83|2.58|0.83|2.58|0.83|2.57|0.82|0
1727887800000|2024-10-02 16:50:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1727888100000|2024-10-02 16:55:00|2.59|0.84|2.6|0.85|2.6|0.85|2.58|0.83|0
1727888400000|2024-10-02 17:00:00|2.59|0.84|2.59|0.84|2.6|0.85|2.55|0.8|0
1727889000000|2024-10-02 17:10:00|2.58|0.83|2.59|0.84|2.6|0.85|2.58|0.83|0
1727889300000|2024-10-02 17:15:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1727889600000|2024-10-02 17:20:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1727889900000|2024-10-02 17:25:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1727890200000|2024-10-02 17:30:00|2.58|0.83|2.6|0.85|2.6|0.85|2.57|0.82|0
1727890500000|2024-10-02 17:35:00|2.59|0.84|2.58|0.83|2.6|0.85|2.58|0.83|0
1727890800000|2024-10-02 17:40:00|2.57|0.82|2.58|0.83|2.59|0.84|2.57|0.82|0
1727891100000|2024-10-02 17:45:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1727891400000|2024-10-02 17:50:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1727891700000|2024-10-02 17:55:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1727892000000|2024-10-02 18:00:00|2.54|0.79|2.55|0.8|2.55|0.8|2.54|0.79|0
1727892600000|2024-10-02 18:10:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1727893200000|2024-10-02 18:20:00|2.51|0.76|3|1.25|3|1.25|2.5|0.75|0
1727893500000|2024-10-02 18:25:00|2.99|1.24|3.01|1.26|3.03|1.28|2.99|1.24|0
1727893800000|2024-10-02 18:30:00|3.02|1.27|3|1.25|3.02|1.27|2.99|1.24|0
1727894100000|2024-10-02 18:35:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1727894400000|2024-10-02 18:40:00|3.03|1.28|3.05|1.3|3.06|1.31|3.03|1.28|0
1727895000000|2024-10-02 18:50:00|3.04|1.29|3.05|1.3|3.06|1.31|3.04|1.29|0
1727895600000|2024-10-02 19:00:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1727895900000|2024-10-02 19:05:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1727896200000|2024-10-02 19:10:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1727896500000|2024-10-02 19:15:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1727896800000|2024-10-02 19:20:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1727897100000|2024-10-02 19:25:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1727897400000|2024-10-02 19:30:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1727897700000|2024-10-02 19:35:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1727898000000|2024-10-02 19:40:00|2.99|1.24|2.97|1.22|2.99|1.24|2.97|1.22|0
1727898300000|2024-10-02 19:45:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1727898600000|2024-10-02 19:50:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1727898900000|2024-10-02 19:55:00|2.99|1.24|2.99|1.24|2.99|1.24|2.97|1.22|0
1727899200000|2024-10-02 20:00:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1727899500000|2024-10-02 20:05:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1727899800000|2024-10-02 20:10:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1727900100000|2024-10-02 20:15:00|3.09|1.09|3.09|1.09|3.09|1.09|3.09|1.09|0
1727900400000|2024-10-02 20:20:00|3.08|1.08|3.08|1.08|3.09|1.09|3.08|1.08|0
1727901300000|2024-10-02 20:35:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1727901600000|2024-10-02 20:40:00|3.06|1.06|3.07|1.07|3.07|1.07|3.06|1.06|0
1727901900000|2024-10-02 20:45:00|3.06|1.06|3.06|1.06|3.07|1.07|3.06|1.06|0
1727902200000|2024-10-02 20:50:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1727902500000|2024-10-02 20:55:00|3.07|1.07|3.07|1.07|3.07|1.07|3.06|1.06|0
1727906400000|2024-10-02 22:00:00|3.08|1.08|3.06|1.06|3.08|1.08|3.06|1.06|0
1727906700000|2024-10-02 22:05:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1727907000000|2024-10-02 22:10:00|3.07|1.07|3.06|1.06|3.07|1.07|3.06|1.06|0
1727907300000|2024-10-02 22:15:00|3.07|1.07|3.07|1.07|3.07|1.07|3.06|1.06|0
1727907900000|2024-10-02 22:25:00|3.06|1.06|3.06|1.06|3.06|1.06|3.06|1.06|0
1727908200000|2024-10-02 22:30:00|3.07|1.07|3.07|1.07|3.07|1.07|3.06|1.06|0
1727908500000|2024-10-02 22:35:00|3.06|1.06|3.06|1.06|3.07|1.07|3.06|1.06|0
1727908800000|2024-10-02 22:40:00|3.07|1.07|3.07|1.07|3.07|1.07|3.07|1.07|0
1727910000000|2024-10-02 23:00:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1727910600000|2024-10-02 23:10:00|3.06|1.06|3.07|1.07|3.07|1.07|3.06|1.06|0
1727911200000|2024-10-02 23:20:00|3.08|1.08|3.07|1.07|3.08|1.08|3.07|1.07|0
1727912100000|2024-10-02 23:35:00|3.06|1.06|3.06|1.06|3.07|1.07|3.06|1.06|0
1727913600000|2024-10-03 00:00:00|3.07|1.07|3.08|1.08|3.08|1.08|3.07|1.07|0
1727913900000|2024-10-03 00:05:00|3.09|1.09|3.07|1.07|3.09|1.09|3.07|1.07|0
1727914200000|2024-10-03 00:10:00|3.08|1.08|3.09|1.09|3.09|1.09|3.08|1.08|0
1727914500000|2024-10-03 00:15:00|3.1|1.1|3.1|1.1|3.11|1.11|3.1|1.1|0
1727914800000|2024-10-03 00:20:00|3.09|1.09|3.09|1.09|3.1|1.1|3.09|1.09|0
1727915100000|2024-10-03 00:25:00|3.15|1.15|3.15|1.15|3.16|1.16|3.15|1.15|0
1727915400000|2024-10-03 00:30:00|3.03|1.28|3.03|1.28|3.03|1.28|3.02|1.27|0
1727915700000|2024-10-03 00:35:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727916000000|2024-10-03 00:40:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727916300000|2024-10-03 00:45:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727916600000|2024-10-03 00:50:00|3.02|1.27|3.03|1.28|3.03|1.28|3.02|1.27|0
1727916900000|2024-10-03 00:55:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1727917200000|2024-10-03 01:00:00|3.03|1.28|3.02|1.27|3.03|1.28|3.01|1.26|0
1727917500000|2024-10-03 01:05:00|3.01|1.26|3.04|1.29|3.04|1.29|3.01|1.26|0
1727917800000|2024-10-03 01:10:00|3.03|1.28|3.03|1.28|3.04|1.29|3.03|1.28|0
1727918100000|2024-10-03 01:15:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1727918400000|2024-10-03 01:20:00|3.04|1.29|3.03|1.28|3.04|1.29|3.03|1.28|0
1727918700000|2024-10-03 01:25:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1727919000000|2024-10-03 01:30:00|3.05|1.3|3.05|1.3|3.05|1.3|3.04|1.29|0
1727919300000|2024-10-03 01:35:00|3.04|1.29|3.04|1.29|3.05|1.3|3.04|1.29|0
1727919600000|2024-10-03 01:40:00|3.05|1.3|3.05|1.3|3.05|1.3|3.04|1.29|0
1727919900000|2024-10-03 01:45:00|3.04|1.29|3.04|1.29|3.04|1.29|3.04|1.29|0
1727920200000|2024-10-03 01:50:00|3.05|1.3|3.04|1.29|3.05|1.3|3.04|1.29|0
1727920500000|2024-10-03 01:55:00|3.03|1.28|3.03|1.28|3.04|1.29|3.03|1.28|0
1727920800000|2024-10-03 02:00:00|3.04|1.29|3.04|1.29|3.04|1.29|3.03|1.28|0
1727921100000|2024-10-03 02:05:00|3.03|1.28|3.04|1.29|3.04|1.29|3.03|1.28|0
1727921700000|2024-10-03 02:15:00|3.05|1.3|2.99|1.24|3.07|1.32|2.99|1.24|0
1727922000000|2024-10-03 02:20:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1727922300000|2024-10-03 02:25:00|2.97|1.22|2.97|1.22|2.97|1.22|2.97|1.22|0
1727923200000|2024-10-03 02:40:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1727923500000|2024-10-03 02:45:00|2.97|1.22|2.97|1.22|2.97|1.22|2.97|1.22|0
1727923800000|2024-10-03 02:50:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1727924100000|2024-10-03 02:55:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1727924400000|2024-10-03 03:00:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1727924700000|2024-10-03 03:05:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1727925000000|2024-10-03 03:10:00|2.97|1.22|2.97|1.22|2.97|1.22|2.97|1.22|0
1727925300000|2024-10-03 03:15:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1727925900000|2024-10-03 03:25:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1727926200000|2024-10-03 03:30:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1727926500000|2024-10-03 03:35:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1727926800000|2024-10-03 03:40:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1727928000000|2024-10-03 04:00:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1727928300000|2024-10-03 04:05:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1727928900000|2024-10-03 04:15:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1727929200000|2024-10-03 04:20:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1727929500000|2024-10-03 04:25:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1727929800000|2024-10-03 04:30:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1727930100000|2024-10-03 04:35:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1727930400000|2024-10-03 04:40:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1727931600000|2024-10-03 05:00:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1727931900000|2024-10-03 05:05:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1727932200000|2024-10-03 05:10:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1727933100000|2024-10-03 05:25:00|2.99|1.24|2.98|1.23|2.99|1.24|2.98|1.23|0
1727933700000|2024-10-03 05:35:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1727934000000|2024-10-03 05:40:00|2.97|1.22|2.98|1.23|2.99|1.24|2.97|1.22|0
1727934300000|2024-10-03 05:45:00|2.99|1.24|2.99|1.24|2.99|1.24|2.98|1.23|0
1727934600000|2024-10-03 05:50:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1727935200000|2024-10-03 06:00:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1727935800000|2024-10-03 06:10:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1727936700000|2024-10-03 06:25:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1727937000000|2024-10-03 06:30:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1727937300000|2024-10-03 06:35:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1727937600000|2024-10-03 06:40:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1727938200000|2024-10-03 06:50:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1727938500000|2024-10-03 06:55:00|2.97|1.22|2.97|1.22|2.97|1.22|2.96|1.21|0
1727938800000|2024-10-03 07:00:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1727939100000|2024-10-03 07:05:00|2.96|1.21|2.97|1.22|2.98|1.23|2.96|1.21|0
1727939400000|2024-10-03 07:10:00|2.98|1.23|2.99|1.24|2.99|1.24|2.97|1.22|0
1727939700000|2024-10-03 07:15:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1727940000000|2024-10-03 07:20:00|3.01|1.26|3|1.25|3.01|1.26|2.99|1.24|0
1727940300000|2024-10-03 07:25:00|3.01|1.26|3.02|1.27|3.03|1.28|3|1.25|0
1727940600000|2024-10-03 07:30:00|3.03|1.28|3.03|1.28|3.04|1.29|3.03|1.28|0
1727940900000|2024-10-03 07:35:00|3.04|1.29|3.04|1.29|3.05|1.3|3.03|1.28|0
1727941200000|2024-10-03 07:40:00|3.05|1.3|3.04|1.29|3.05|1.3|3.03|1.28|0
1727941500000|2024-10-03 07:45:00|3.05|1.3|2.99|1.24|3.06|1.31|2.87|1.12|0
1727941800000|2024-10-03 07:50:00|3|1.25|2.98|1.23|3|1.25|2.97|1.22|0
1727942100000|2024-10-03 07:55:00|2.99|1.24|2.98|1.23|2.99|1.24|2.97|1.22|0
1727942400000|2024-10-03 08:00:00|2.97|1.22|2.96|1.21|2.98|1.23|2.95|1.2|0
1727942700000|2024-10-03 08:05:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1727943000000|2024-10-03 08:10:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1727943300000|2024-10-03 08:15:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1727943600000|2024-10-03 08:20:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1727943900000|2024-10-03 08:25:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1727944500000|2024-10-03 08:35:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1727944800000|2024-10-03 08:40:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1727945100000|2024-10-03 08:45:00|2.93|1.18|2.95|1.2|2.95|1.2|2.93|1.18|0
1727945400000|2024-10-03 08:50:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1727945700000|2024-10-03 08:55:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1727946000000|2024-10-03 09:00:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1727946600000|2024-10-03 09:10:00|2.94|1.19|2.94|1.19|2.94|1.19|2.94|1.19|0
1727947200000|2024-10-03 09:20:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1727947500000|2024-10-03 09:25:00|2.94|1.19|2.94|1.19|2.94|1.19|2.93|1.18|0
1727947800000|2024-10-03 09:30:00|2.93|1.18|2.93|1.18|2.94|1.19|2.93|1.18|0
1727948400000|2024-10-03 09:40:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1727948700000|2024-10-03 09:45:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1727949000000|2024-10-03 09:50:00|2.94|1.19|2.94|1.19|2.94|1.19|2.94|1.19|0
1727949300000|2024-10-03 09:55:00|2.93|1.18|2.93|1.18|2.93|1.18|2.93|1.18|0
1727949900000|2024-10-03 10:05:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1727950200000|2024-10-03 10:10:00|2.94|1.19|2.94|1.19|2.94|1.19|2.94|1.19|0
1727950800000|2024-10-03 10:20:00|2.93|1.18|2.93|1.18|2.93|1.18|2.93|1.18|0
1727951400000|2024-10-03 10:30:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1727951700000|2024-10-03 10:35:00|2.93|1.18|2.93|1.18|2.93|1.18|2.93|1.18|0
1727952300000|2024-10-03 10:45:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1727952600000|2024-10-03 10:50:00|2.93|1.18|2.91|1.16|2.93|1.18|2.91|1.16|0
1727952900000|2024-10-03 10:55:00|2.92|1.17|3.68|1.93|3.68|1.93|2.91|1.16|0
1727953200000|2024-10-03 11:00:00|3.67|1.92|4.44|2.69|4.57|2.82|3.66|1.91|0
1727953500000|2024-10-03 11:05:00|4.45|2.7|4.45|2.7|4.46|2.71|4.44|2.69|0
1727953800000|2024-10-03 11:10:00|4.46|2.71|4.46|2.71|4.46|2.71|4.45|2.7|0
1727954100000|2024-10-03 11:15:00|4.47|2.72|4.47|2.72|4.47|2.72|4.47|2.72|0
1727954400000|2024-10-03 11:20:00|4.46|2.71|4.45|2.7|4.47|2.72|4.45|2.7|0
1727954700000|2024-10-03 11:25:00|4.46|2.71|4.45|2.7|4.46|2.71|4.44|2.69|0
1727955000000|2024-10-03 11:30:00|4.44|2.69|4.45|2.7|4.45|2.7|4.44|2.69|0
1727955300000|2024-10-03 11:35:00|4.44|2.69|4.43|2.68|4.44|2.69|4.43|2.68|0
1727955600000|2024-10-03 11:40:00|4.44|2.69|4.42|2.67|4.44|2.69|4.42|2.67|0
1727955900000|2024-10-03 11:45:00|4.41|2.66|4.43|2.68|4.43|2.68|4.41|2.66|0
1727956200000|2024-10-03 11:50:00|4.42|2.67|4.42|2.67|4.43|2.68|4.42|2.67|0
1727956500000|2024-10-03 11:55:00|4.41|2.66|4.4|2.65|4.42|2.67|4.4|2.65|0
1727956800000|2024-10-03 12:00:00|4.41|2.66|4.42|2.67|4.42|2.67|4.4|2.65|0
1727957100000|2024-10-03 12:05:00|4.41|2.66|4.41|2.66|4.43|2.68|4.41|2.66|0
1727957400000|2024-10-03 12:10:00|4.4|2.65|4.41|2.66|4.42|2.67|4.4|2.65|0
1727957700000|2024-10-03 12:15:00|4.4|2.65|4.4|2.65|4.41|2.66|4.4|2.65|0
1727958000000|2024-10-03 12:20:00|4.41|2.66|4.42|2.67|4.42|2.67|4.4|2.65|0
1727958300000|2024-10-03 12:25:00|4.41|2.66|4.42|2.67|4.42|2.67|4.4|2.65|0
1727958600000|2024-10-03 12:30:00|4.41|2.66|4.42|2.67|4.42|2.67|4.38|2.63|0
1727958900000|2024-10-03 12:35:00|4.43|2.68|4.12|2.37|4.43|2.68|4.1|2.35|0
1727959200000|2024-10-03 12:40:00|4.13|2.38|4.11|2.36|4.13|2.38|4.1|2.35|0
1727959500000|2024-10-03 12:45:00|4.1|2.35|4.12|2.37|4.12|2.37|4.1|2.35|0
1727959800000|2024-10-03 12:50:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1727960100000|2024-10-03 12:55:00|4.12|2.37|4.14|2.39|4.14|2.39|4.12|2.37|0
1727960400000|2024-10-03 13:00:00|4.15|2.4|4.14|2.39|4.15|2.4|4.14|2.39|0
1727960700000|2024-10-03 13:05:00|4.13|2.38|4.14|2.39|4.14|2.39|4.12|2.37|0
1727961000000|2024-10-03 13:10:00|4.15|2.4|4.14|2.39|4.15|2.4|4.1|2.35|0
1727961300000|2024-10-03 13:15:00|4.15|2.4|4.14|2.39|4.15|2.4|4.13|2.38|0
1727961600000|2024-10-03 13:20:00|4.15|2.4|4.13|2.38|4.15|2.4|4.13|2.38|0
1727961900000|2024-10-03 13:25:00|4.14|2.39|4.13|2.38|4.14|2.39|4.12|2.37|0
1727962200000|2024-10-03 13:30:00|4.12|2.37|4.1|2.35|4.14|2.39|4.1|2.35|0
1727962500000|2024-10-03 13:35:00|4.09|2.34|4.14|2.39|4.14|2.39|4.09|2.34|0
1727962800000|2024-10-03 13:40:00|4.15|2.4|4.14|2.39|4.15|2.4|4.11|2.36|0
1727963100000|2024-10-03 13:45:00|4.13|2.38|4.15|2.4|4.15|2.4|4.13|2.38|0
1727963400000|2024-10-03 13:50:00|4.14|2.39|4.13|2.38|4.16|2.41|4.11|2.36|0
1727963700000|2024-10-03 13:55:00|4.12|2.37|4.11|2.36|4.18|2.43|4.09|2.34|0
1727964000000|2024-10-03 14:00:00|4.12|2.37|4.04|2.29|4.15|2.4|4.03|2.28|0
1727964300000|2024-10-03 14:05:00|4.03|2.28|4.02|2.27|4.04|2.29|4.02|2.27|0
1727964600000|2024-10-03 14:10:00|4.03|2.28|4.13|2.38|4.17|2.42|4.02|2.27|0
1727964900000|2024-10-03 14:15:00|4.12|2.37|4.07|2.32|4.14|2.39|3.94|2.19|0
1727965200000|2024-10-03 14:20:00|4.08|2.33|4.14|2.39|4.16|2.41|4.06|2.31|0
1727965500000|2024-10-03 14:25:00|4.13|2.38|4.14|2.39|4.15|2.4|4.12|2.37|0
1727965800000|2024-10-03 14:30:00|4.16|2.41|4.12|2.37|4.21|2.46|4.07|2.32|0
1727966100000|2024-10-03 14:35:00|4.13|2.38|4.74|2.99|4.76|3.01|4.11|2.36|0
1727966400000|2024-10-03 14:40:00|4.73|2.98|4.78|3.03|4.84|3.09|4.66|2.91|0
1727966700000|2024-10-03 14:45:00|4.79|3.04|4.8|3.05|4.87|3.12|4.7|2.95|0
1727967000000|2024-10-03 14:50:00|4.79|3.04|4.77|3.02|4.79|3.04|4.74|2.99|0
1727967300000|2024-10-03 14:55:00|4.78|3.03|4.84|3.09|4.85|3.1|4.75|3|0
1727967600000|2024-10-03 15:00:00|4.85|3.1|4.8|3.05|4.93|3.18|4.7|2.95|0
1727967900000|2024-10-03 15:05:00|4.81|3.06|4.79|3.04|4.87|3.12|4.75|3|0
1727968200000|2024-10-03 15:10:00|4.8|3.05|4.8|3.05|4.83|3.08|4.8|3.05|0
1727968500000|2024-10-03 15:15:00|4.79|3.04|4.79|3.04|4.8|3.05|4.77|3.02|0
1727968800000|2024-10-03 15:20:00|4.8|3.05|4.76|3.01|4.8|3.05|4.75|3|0
1727969100000|2024-10-03 15:25:00|4.77|3.02|4.77|3.02|4.81|3.06|4.76|3.01|0
1727969400000|2024-10-03 15:30:00|4.78|3.03|4.69|2.94|4.78|3.03|4.69|2.94|0
1727969700000|2024-10-03 15:35:00|4.7|2.95|4.7|2.95|4.71|2.96|4.69|2.94|0
1727970000000|2024-10-03 15:40:00|4.69|2.94|4.66|2.91|4.69|2.94|4.65|2.9|0
1727970300000|2024-10-03 15:45:00|4.67|2.92|4.67|2.92|4.67|2.92|4.65|2.9|0
1727970600000|2024-10-03 15:50:00|4.66|2.91|4.65|2.9|4.66|2.91|4.64|2.89|0
1727970900000|2024-10-03 15:55:00|4.64|2.89|4.66|2.91|4.67|2.92|4.64|2.89|0
1727971200000|2024-10-03 16:00:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1727971500000|2024-10-03 16:05:00|4.66|2.91|4.65|2.9|4.67|2.92|4.64|2.89|0
1727971800000|2024-10-03 16:10:00|4.64|2.89|4.68|2.93|4.8|3.05|4.64|2.89|0
1727972100000|2024-10-03 16:15:00|4.69|2.94|4.68|2.93|4.7|2.95|4.68|2.93|0
1727972400000|2024-10-03 16:20:00|4.69|2.94|4.67|2.92|4.69|2.94|4.66|2.91|0
1727972700000|2024-10-03 16:25:00|4.68|2.93|4.69|2.94|4.69|2.94|4.66|2.91|0
1727973000000|2024-10-03 16:30:00|4.7|2.95|4.73|2.98|4.73|2.98|4.66|2.91|0
1727973300000|2024-10-03 16:35:00|4.72|2.97|4.74|2.99|4.74|2.99|4.71|2.96|0
1727973600000|2024-10-03 16:40:00|4.75|3|4.81|3.06|4.83|3.08|4.74|2.99|0
1727973900000|2024-10-03 16:45:00|4.82|3.07|4.86|3.11|4.87|3.12|4.81|3.06|0
1727974200000|2024-10-03 16:50:00|4.87|3.12|4.62|2.87|4.9|3.15|4.62|2.87|0
1727974500000|2024-10-03 16:55:00|4.76|3.01|4.79|3.04|4.8|3.05|4.75|3|0
1727974800000|2024-10-03 17:00:00|4.85|3.1|4.83|3.08|4.85|3.1|4.75|3|0
1727975100000|2024-10-03 17:05:00|4.82|3.07|4.76|3.01|4.83|3.08|4.75|3|0
1727975400000|2024-10-03 17:10:00|4.77|3.02|4.77|3.02|4.77|3.02|4.74|2.99|0
1727975700000|2024-10-03 17:15:00|4.76|3.01|4.77|3.02|4.78|3.03|4.76|3.01|0
1727976000000|2024-10-03 17:20:00|4.76|3.01|4.73|2.98|4.78|3.03|4.71|2.96|0
1727976300000|2024-10-03 17:25:00|4.74|2.99|4.74|2.99|4.74|2.99|4.69|2.94|0
1727976600000|2024-10-03 17:30:00|4.73|2.98|4.7|2.95|4.73|2.98|4.69|2.94|0
1727976900000|2024-10-03 17:35:00|4.69|2.94|4.73|2.98|4.73|2.98|4.69|2.94|0
1727977200000|2024-10-03 17:40:00|4.72|2.97|4.72|2.97|4.76|3.01|4.72|2.97|0
1727977500000|2024-10-03 17:45:00|4.71|2.96|4.72|2.97|4.72|2.97|4.7|2.95|0
1727977800000|2024-10-03 17:50:00|4.73|2.98|4.71|2.96|4.73|2.98|4.71|2.96|0
1727978100000|2024-10-03 17:55:00|4.7|2.95|4.7|2.95|4.72|2.97|4.7|2.95|0
1727978400000|2024-10-03 18:00:00|4.69|2.94|4.7|2.95|4.72|2.97|4.69|2.94|0
1727978700000|2024-10-03 18:05:00|4.69|2.94|4.7|2.95|4.7|2.95|4.68|2.93|0
1727979000000|2024-10-03 18:10:00|4.69|2.94|4.69|2.94|4.7|2.95|4.68|2.93|0
1727979300000|2024-10-03 18:15:00|4.7|2.95|4.68|2.93|4.7|2.95|4.68|2.93|0
1727979600000|2024-10-03 18:20:00|4.69|2.94|4.7|2.95|4.73|2.98|4.68|2.93|0
1727979900000|2024-10-03 18:25:00|4.69|2.94|4.7|2.95|4.71|2.96|4.68|2.93|0
1727980200000|2024-10-03 18:30:00|4.71|2.96|4.72|2.97|4.72|2.97|4.7|2.95|0
1727980500000|2024-10-03 18:35:00|4.73|2.98|4.72|2.97|4.73|2.98|4.71|2.96|0
1727980800000|2024-10-03 18:40:00|4.71|2.96|4.72|2.97|4.72|2.97|4.71|2.96|0
1727981100000|2024-10-03 18:45:00|4.71|2.96|4.72|2.97|4.72|2.97|4.71|2.96|0
1727981400000|2024-10-03 18:50:00|4.71|2.96|4.72|2.97|4.72|2.97|4.7|2.95|0
1727981700000|2024-10-03 18:55:00|4.71|2.96|4.73|2.98|4.73|2.98|4.7|2.95|0
1727982000000|2024-10-03 19:00:00|4.74|2.99|4.74|2.99|4.75|3|4.73|2.98|0
1727982300000|2024-10-03 19:05:00|4.76|3.01|4.77|3.02|4.79|3.04|4.76|3.01|0
1727982600000|2024-10-03 19:10:00|4.78|3.03|4.84|3.09|4.85|3.1|4.78|3.03|0
1727982900000|2024-10-03 19:15:00|4.83|3.08|4.83|3.08|4.84|3.09|4.83|3.08|0
1727983200000|2024-10-03 19:20:00|4.84|3.09|4.8|3.05|4.87|3.12|4.8|3.05|0
1727983500000|2024-10-03 19:25:00|4.81|3.06|4.81|3.06|4.82|3.07|4.8|3.05|0
1727983800000|2024-10-03 19:30:00|4.82|3.07|4.79|3.04|4.82|3.07|4.79|3.04|0
1727984100000|2024-10-03 19:35:00|4.8|3.05|4.79|3.04|4.8|3.05|4.79|3.04|0
1727984400000|2024-10-03 19:40:00|4.8|3.05|4.83|3.08|4.83|3.08|4.8|3.05|0
1727984700000|2024-10-03 19:45:00|4.82|3.07|4.79|3.04|4.84|3.09|4.79|3.04|0
1727985000000|2024-10-03 19:50:00|4.78|3.03|4.78|3.03|4.81|3.06|4.77|3.02|0
1727985300000|2024-10-03 19:55:00|4.77|3.02|4.76|3.01|4.79|3.04|4.73|2.98|0
1727985600000|2024-10-03 20:00:00|4.75|3|4.74|2.99|4.76|3.01|4.74|2.99|0
1727985900000|2024-10-03 20:05:00|4.73|2.98|4.76|3.01|4.76|3.01|4.72|2.97|0
1727986200000|2024-10-03 20:10:00|4.75|3|4.74|2.99|4.75|3|4.74|2.99|0
1727986500000|2024-10-03 20:15:00|4.87|2.87|4.86|2.86|4.87|2.87|4.86|2.86|0
1727986800000|2024-10-03 20:20:00|4.87|2.87|4.87|2.87|4.87|2.87|4.86|2.86|0
1727987400000|2024-10-03 20:30:00|4.88|2.88|4.88|2.88|4.89|2.89|4.88|2.88|0
1727987700000|2024-10-03 20:35:00|4.89|2.89|4.89|2.89|4.89|2.89|4.88|2.88|0
1727988000000|2024-10-03 20:40:00|4.9|2.9|4.89|2.89|4.9|2.9|4.89|2.89|0
1727988300000|2024-10-03 20:45:00|4.88|2.88|4.89|2.89|4.89|2.89|4.88|2.88|0
1727988600000|2024-10-03 20:50:00|4.88|2.88|4.88|2.88|4.89|2.89|4.88|2.88|0
1727988900000|2024-10-03 20:55:00|4.89|2.89|4.9|2.9|4.9|2.9|4.88|2.88|0
1727989200000|2024-10-03 21:00:00|4.89|2.89|4.89|2.89|4.9|2.9|4.89|2.89|0
1727992500000|2024-10-03 21:55:00|4.88|2.88|4.89|2.89|4.89|2.89|4.88|2.88|0
1727992800000|2024-10-03 22:00:00|4.88|2.88|4.9|2.9|4.9|2.9|4.88|2.88|0
1727993100000|2024-10-03 22:05:00|4.91|2.91|4.9|2.9|4.91|2.91|4.9|2.9|0
1727993700000|2024-10-03 22:15:00|4.91|2.91|4.9|2.9|4.91|2.91|4.9|2.9|0
1727994000000|2024-10-03 22:20:00|4.89|2.89|4.89|2.89|4.9|2.9|4.89|2.89|0
1727994300000|2024-10-03 22:25:00|4.9|2.9|4.89|2.89|4.9|2.9|4.89|2.89|0
1727994600000|2024-10-03 22:30:00|4.88|2.88|4.87|2.87|4.89|2.89|4.87|2.87|0
1727994900000|2024-10-03 22:35:00|4.86|2.86|4.87|2.87|4.88|2.88|4.86|2.86|0
1727995200000|2024-10-03 22:40:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1727995500000|2024-10-03 22:45:00|4.85|2.85|4.85|2.85|4.86|2.86|4.85|2.85|0
1727995800000|2024-10-03 22:50:00|4.84|2.84|4.84|2.84|4.85|2.85|4.84|2.84|0
1727996100000|2024-10-03 22:55:00|4.85|2.85|4.86|2.86|4.86|2.86|4.85|2.85|0
1727996400000|2024-10-03 23:00:00|4.85|2.85|4.85|2.85|4.86|2.86|4.85|2.85|0
1727996700000|2024-10-03 23:05:00|4.86|2.86|4.86|2.86|4.86|2.86|4.85|2.85|0
1727997000000|2024-10-03 23:10:00|4.85|2.85|4.85|2.85|4.86|2.86|4.85|2.85|0
1727997300000|2024-10-03 23:15:00|4.86|2.86|4.86|2.86|4.86|2.86|4.86|2.86|0
1727997600000|2024-10-03 23:20:00|4.87|2.87|4.87|2.87|4.87|2.87|4.87|2.87|0
1727997900000|2024-10-03 23:25:00|4.86|2.86|4.86|2.86|4.87|2.87|4.86|2.86|0
1727998200000|2024-10-03 23:30:00|4.85|2.85|4.86|2.86|4.87|2.87|4.85|2.85|0
1727998500000|2024-10-03 23:35:00|4.85|2.85|4.85|2.85|4.85|2.85|4.85|2.85|0
1727998800000|2024-10-03 23:40:00|4.86|2.86|4.86|2.86|4.86|2.86|4.85|2.85|0
1727999100000|2024-10-03 23:45:00|4.85|2.85|4.84|2.84|4.85|2.85|4.84|2.84|0
1727999400000|2024-10-03 23:50:00|4.85|2.85|4.85|2.85|4.86|2.86|4.84|2.84|0
1727999700000|2024-10-03 23:55:00|4.84|2.84|4.85|2.85|4.85|2.85|4.84|2.84|0
1728000000000|2024-10-04 00:00:00|4.84|2.84|4.86|2.86|4.86|2.86|4.84|2.84|0
1728000300000|2024-10-04 00:05:00|4.85|2.85|4.86|2.86|4.87|2.87|4.85|2.85|0
1728000600000|2024-10-04 00:10:00|4.85|2.85|4.85|2.85|4.86|2.86|4.84|2.84|0
1728000900000|2024-10-04 00:15:00|4.86|2.86|4.91|2.91|4.92|2.92|4.86|2.86|0
1728001200000|2024-10-04 00:20:00|4.92|2.92|4.91|2.91|4.92|2.92|4.91|2.91|0
1728001500000|2024-10-04 00:25:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1728001800000|2024-10-04 00:30:00|4.78|3.03|4.78|3.03|4.79|3.04|4.78|3.03|0
1728002100000|2024-10-04 00:35:00|4.79|3.04|4.78|3.03|4.8|3.05|4.78|3.03|0
1728002400000|2024-10-04 00:40:00|4.79|3.04|4.79|3.04|4.79|3.04|4.78|3.03|0
1728002700000|2024-10-04 00:45:00|4.78|3.03|4.78|3.03|4.79|3.04|4.78|3.03|0
1728003000000|2024-10-04 00:50:00|4.77|3.02|4.77|3.02|4.78|3.03|4.77|3.02|0
1728003300000|2024-10-04 00:55:00|4.76|3.01|4.76|3.01|4.77|3.02|4.76|3.01|0
1728003600000|2024-10-04 01:00:00|4.77|3.02|4.76|3.01|4.77|3.02|4.76|3.01|0
1728003900000|2024-10-04 01:05:00|4.77|3.02|4.77|3.02|4.78|3.03|4.77|3.02|0
1728004200000|2024-10-04 01:10:00|4.76|3.01|4.77|3.02|4.77|3.02|4.76|3.01|0
1728004500000|2024-10-04 01:15:00|4.76|3.01|4.76|3.01|4.77|3.02|4.75|3|0
1728004800000|2024-10-04 01:20:00|4.75|3|4.74|2.99|4.76|3.01|4.73|2.98|0
1728005100000|2024-10-04 01:25:00|4.73|2.98|4.74|2.99|4.74|2.99|4.73|2.98|0
1728005400000|2024-10-04 01:30:00|4.75|3|4.75|3|4.76|3.01|4.74|2.99|0
1728005700000|2024-10-04 01:35:00|4.74|2.99|4.74|2.99|4.75|3|4.73|2.98|0
1728006000000|2024-10-04 01:40:00|4.73|2.98|4.71|2.96|4.73|2.98|4.71|2.96|0
1728006300000|2024-10-04 01:45:00|4.72|2.97|4.69|2.94|4.72|2.97|4.68|2.93|0
1728006600000|2024-10-04 01:50:00|4.68|2.93|4.68|2.93|4.68|2.93|4.68|2.93|0
1728006900000|2024-10-04 01:55:00|4.69|2.94|4.69|2.94|4.69|2.94|4.68|2.93|0
1728007200000|2024-10-04 02:00:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728007800000|2024-10-04 02:10:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728008100000|2024-10-04 02:15:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1728008400000|2024-10-04 02:20:00|4.69|2.94|4.68|2.93|4.69|2.94|4.66|2.91|0
1728008700000|2024-10-04 02:25:00|4.67|2.92|4.66|2.91|4.67|2.92|4.66|2.91|0
1728009000000|2024-10-04 02:30:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1728009300000|2024-10-04 02:35:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1728009600000|2024-10-04 02:40:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1728010200000|2024-10-04 02:50:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728010500000|2024-10-04 02:55:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728010800000|2024-10-04 03:00:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728011100000|2024-10-04 03:05:00|4.7|2.95|4.69|2.94|4.7|2.95|4.69|2.94|0
1728011400000|2024-10-04 03:10:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728011700000|2024-10-04 03:15:00|4.7|2.95|4.69|2.94|4.7|2.95|4.69|2.94|0
1728012000000|2024-10-04 03:20:00|4.7|2.95|4.7|2.95|4.7|2.95|4.69|2.94|0
1728012600000|2024-10-04 03:30:00|4.69|2.94|4.71|2.96|4.71|2.96|4.69|2.94|0
1728012900000|2024-10-04 03:35:00|4.7|2.95|4.7|2.95|4.71|2.96|4.7|2.95|0
1728013200000|2024-10-04 03:40:00|4.71|2.96|4.71|2.96|4.71|2.96|4.7|2.95|0
1728013500000|2024-10-04 03:45:00|4.7|2.95|4.7|2.95|4.71|2.96|4.7|2.95|0
1728013800000|2024-10-04 03:50:00|4.71|2.96|4.71|2.96|4.71|2.96|4.7|2.95|0
1728014400000|2024-10-04 04:00:00|4.7|2.95|4.7|2.95|4.7|2.95|4.7|2.95|0
1728015600000|2024-10-04 04:20:00|4.71|2.96|4.7|2.95|4.71|2.96|4.69|2.94|0
1728015900000|2024-10-04 04:25:00|4.69|2.94|4.69|2.94|4.69|2.94|4.68|2.93|0
1728016200000|2024-10-04 04:30:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1728016500000|2024-10-04 04:35:00|4.69|2.94|4.7|2.95|4.7|2.95|4.69|2.94|0
1728016800000|2024-10-04 04:40:00|4.71|2.96|4.71|2.96|4.72|2.97|4.7|2.95|0
1728017100000|2024-10-04 04:45:00|4.72|2.97|4.72|2.97|4.72|2.97|4.71|2.96|0
1728017400000|2024-10-04 04:50:00|4.71|2.96|4.71|2.96|4.71|2.96|4.71|2.96|0
1728018000000|2024-10-04 05:00:00|4.7|2.95|4.7|2.95|4.71|2.96|4.7|2.95|0
1728018300000|2024-10-04 05:05:00|4.71|2.96|4.7|2.95|4.71|2.96|4.7|2.95|0
1728018600000|2024-10-04 05:10:00|4.69|2.94|4.7|2.95|4.7|2.95|4.69|2.94|0
1728018900000|2024-10-04 05:15:00|4.69|2.94|4.69|2.94|4.7|2.95|4.68|2.93|0
1728019200000|2024-10-04 05:20:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728019500000|2024-10-04 05:25:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728019800000|2024-10-04 05:30:00|4.68|2.93|4.7|2.95|4.7|2.95|4.68|2.93|0
1728020400000|2024-10-04 05:40:00|4.71|2.96|4.69|2.94|4.71|2.96|4.69|2.94|0
1728021000000|2024-10-04 05:50:00|4.7|2.95|4.69|2.94|4.71|2.96|4.69|2.94|0
1728021300000|2024-10-04 05:55:00|4.7|2.95|4.7|2.95|4.7|2.95|4.69|2.94|0
1728021600000|2024-10-04 06:00:00|4.69|2.94|4.7|2.95|4.7|2.95|4.69|2.94|0
1728021900000|2024-10-04 06:05:00|4.69|2.94|4.7|2.95|4.71|2.96|4.69|2.94|0
1728022500000|2024-10-04 06:15:00|4.69|2.94|4.69|2.94|4.7|2.95|4.69|2.94|0
1728022800000|2024-10-04 06:20:00|4.7|2.95|4.69|2.94|4.7|2.95|4.69|2.94|0
1728023100000|2024-10-04 06:25:00|4.68|2.93|4.7|2.95|4.7|2.95|4.68|2.93|0
1728023400000|2024-10-04 06:30:00|4.69|2.94|4.7|2.95|4.7|2.95|4.69|2.94|0
1728023700000|2024-10-04 06:35:00|4.69|2.94|4.71|2.96|4.76|3.01|4.69|2.94|0
1728024000000|2024-10-04 06:40:00|4.72|2.97|4.72|2.97|4.72|2.97|4.71|2.96|0
1728024300000|2024-10-04 06:45:00|4.71|2.96|4.71|2.96|4.72|2.97|4.71|2.96|0
1728024600000|2024-10-04 06:50:00|4.72|2.97|4.72|2.97|4.73|2.98|4.71|2.96|0
1728024900000|2024-10-04 06:55:00|4.73|2.98|4.74|2.99|4.74|2.99|4.72|2.97|0
1728025200000|2024-10-04 07:00:00|4.75|3|4.74|2.99|4.76|3.01|4.73|2.98|0
1728025500000|2024-10-04 07:05:00|4.73|2.98|4.74|2.99|4.74|2.99|4.72|2.97|0
1728025800000|2024-10-04 07:10:00|4.73|2.98|4.71|2.96|4.73|2.98|4.7|2.95|0
1728026100000|2024-10-04 07:15:00|4.7|2.95|4.7|2.95|4.71|2.96|4.69|2.94|0
1728026400000|2024-10-04 07:20:00|4.71|2.96|4.68|2.93|4.71|2.96|4.68|2.93|0
1728026700000|2024-10-04 07:25:00|4.69|2.94|4.69|2.94|4.69|2.94|4.68|2.93|0
1728027000000|2024-10-04 07:30:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728027300000|2024-10-04 07:35:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728027600000|2024-10-04 07:40:00|4.68|2.93|4.68|2.93|4.7|2.95|4.68|2.93|0
1728027900000|2024-10-04 07:45:00|4.69|2.94|4.69|2.94|4.7|2.95|4.68|2.93|0
1728028200000|2024-10-04 07:50:00|4.68|2.93|4.66|2.91|4.69|2.94|4.66|2.91|0
1728028500000|2024-10-04 07:55:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1728028800000|2024-10-04 08:00:00|4.66|2.91|4.67|2.92|4.67|2.92|4.66|2.91|0
1728029100000|2024-10-04 08:05:00|4.68|2.93|4.7|2.95|4.7|2.95|4.68|2.93|0
1728029400000|2024-10-04 08:10:00|4.71|2.96|4.7|2.95|4.71|2.96|4.69|2.94|0
1728029700000|2024-10-04 08:15:00|4.69|2.94|4.68|2.93|4.7|2.95|4.68|2.93|0
1728030000000|2024-10-04 08:20:00|4.69|2.94|4.68|2.93|4.69|2.94|4.67|2.92|0
1728030300000|2024-10-04 08:25:00|4.67|2.92|4.69|2.94|4.69|2.94|4.67|2.92|0
1728030600000|2024-10-04 08:30:00|4.68|2.93|4.69|2.94|4.69|2.94|4.68|2.93|0
1728030900000|2024-10-04 08:35:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1728031200000|2024-10-04 08:40:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1728031500000|2024-10-04 08:45:00|4.68|2.93|4.68|2.93|4.7|2.95|4.68|2.93|0
1728031800000|2024-10-04 08:50:00|4.69|2.94|4.69|2.94|4.69|2.94|4.67|2.92|0
1728032100000|2024-10-04 08:55:00|4.7|2.95|4.7|2.95|4.7|2.95|4.69|2.94|0
1728032400000|2024-10-04 09:00:00|4.69|2.94|4.69|2.94|4.69|2.94|4.69|2.94|0
1728032700000|2024-10-04 09:05:00|4.68|2.93|4.68|2.93|4.69|2.94|4.67|2.92|0
1728033000000|2024-10-04 09:10:00|4.67|2.92|4.69|2.94|4.69|2.94|4.67|2.92|0
1728033300000|2024-10-04 09:15:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1728033600000|2024-10-04 09:20:00|4.69|2.94|4.69|2.94|4.69|2.94|4.68|2.93|0
1728033900000|2024-10-04 09:25:00|4.7|2.95|4.68|2.93|4.7|2.95|4.68|2.93|0
1728034200000|2024-10-04 09:30:00|4.67|2.92|4.67|2.92|4.68|2.93|4.67|2.92|0
1728034500000|2024-10-04 09:35:00|4.68|2.93|4.68|2.93|4.68|2.93|4.67|2.92|0
1728034800000|2024-10-04 09:40:00|4.67|2.92|4.67|2.92|4.68|2.93|4.67|2.92|0
1728035100000|2024-10-04 09:45:00|4.66|2.91|4.67|2.92|4.67|2.92|4.66|2.91|0
1728035400000|2024-10-04 09:50:00|4.66|2.91|4.66|2.91|4.67|2.92|4.65|2.9|0
1728035700000|2024-10-04 09:55:00|4.65|2.9|4.65|2.9|4.66|2.91|4.65|2.9|0
1728036000000|2024-10-04 10:00:00|4.64|2.89|4.64|2.89|4.65|2.9|4.62|2.87|0
1728036300000|2024-10-04 10:05:00|4.63|2.88|4.63|2.88|4.64|2.89|4.63|2.88|0
1728036600000|2024-10-04 10:10:00|4.62|2.87|4.63|2.88|4.72|2.97|4.62|2.87|0
1728036900000|2024-10-04 10:15:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1728037200000|2024-10-04 10:20:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1728037500000|2024-10-04 10:25:00|4.64|2.89|4.63|2.88|4.64|2.89|4.63|2.88|0
1728037800000|2024-10-04 10:30:00|4.62|2.87|4.62|2.87|4.63|2.88|4.62|2.87|0
1728038100000|2024-10-04 10:35:00|4.63|2.88|4.62|2.87|4.63|2.88|4.61|2.86|0
1728038400000|2024-10-04 10:40:00|4.61|2.86|4.62|2.87|4.62|2.87|4.61|2.86|0
1728038700000|2024-10-04 10:45:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1728039000000|2024-10-04 10:50:00|4.63|2.88|4.63|2.88|4.64|2.89|4.63|2.88|0
1728039300000|2024-10-04 10:55:00|4.64|2.89|4.64|2.89|4.64|2.89|4.63|2.88|0
1728039600000|2024-10-04 11:00:00|4.63|2.88|4.62|2.87|4.63|2.88|4.61|2.86|0
1728039900000|2024-10-04 11:05:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1728040200000|2024-10-04 11:10:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1728040500000|2024-10-04 11:15:00|4.61|2.86|4.6|2.85|4.62|2.87|4.6|2.85|0
1728040800000|2024-10-04 11:20:00|4.61|2.86|4.6|2.85|4.61|2.86|4.59|2.84|0
1728041400000|2024-10-04 11:30:00|4.59|2.84|4.6|2.85|4.6|2.85|4.59|2.84|0
1728041700000|2024-10-04 11:35:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1728042000000|2024-10-04 11:40:00|4.6|2.85|4.6|2.85|4.61|2.86|4.6|2.85|0
1728042300000|2024-10-04 11:45:00|4.61|2.86|4.6|2.85|4.61|2.86|4.6|2.85|0
1728042600000|2024-10-04 11:50:00|4.59|2.84|4.6|2.85|4.61|2.86|4.59|2.84|0
1728042900000|2024-10-04 11:55:00|4.61|2.86|4.62|2.87|4.65|2.9|4.6|2.85|0
1728043200000|2024-10-04 12:00:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1728043500000|2024-10-04 12:05:00|4.63|2.88|4.63|2.88|4.64|2.89|4.63|2.88|0
1728043800000|2024-10-04 12:10:00|4.64|2.89|4.62|2.87|4.64|2.89|4.62|2.87|0
1728044100000|2024-10-04 12:15:00|4.63|2.88|4.61|2.86|4.63|2.88|4.61|2.86|0
1728044400000|2024-10-04 12:20:00|4.62|2.87|4.61|2.86|4.63|2.88|4.6|2.85|0
1728044700000|2024-10-04 12:25:00|4.62|2.87|4.59|2.84|4.62|2.87|4.59|2.84|0
1728045000000|2024-10-04 12:30:00|4.51|2.76|4.51|2.76|4.57|2.82|4.42|2.67|0
1728045300000|2024-10-04 12:35:00|4.5|2.75|4.51|2.76|4.64|2.89|4.44|2.69|0
1728045600000|2024-10-04 12:40:00|4.5|2.75|4.5|2.75|4.53|2.78|4.49|2.74|0
1728045900000|2024-10-04 12:45:00|4.49|2.74|4.48|2.73|4.5|2.75|4.47|2.72|0
1728046200000|2024-10-04 12:50:00|4.47|2.72|4.46|2.71|4.48|2.73|4.45|2.7|0
1728046500000|2024-10-04 12:55:00|4.45|2.7|4.61|2.86|4.62|2.87|4.44|2.69|0
1728046800000|2024-10-04 13:00:00|4.6|2.85|4.62|2.87|4.62|2.87|4.59|2.84|0
1728047100000|2024-10-04 13:05:00|4.61|2.86|4.62|2.87|4.63|2.88|4.61|2.86|0
1728047400000|2024-10-04 13:10:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1728047700000|2024-10-04 13:15:00|4.61|2.86|4.68|2.93|4.76|3.01|4.6|2.85|0
1728048000000|2024-10-04 13:20:00|4.69|2.94|4.71|2.96|4.71|2.96|4.68|2.93|0
1728048300000|2024-10-04 13:25:00|4.7|2.95|4.69|2.94|4.72|2.97|4.68|2.93|0
1728048600000|2024-10-04 13:30:00|4.7|2.95|4.71|2.96|4.74|2.99|4.69|2.94|0
1728048900000|2024-10-04 13:35:00|4.7|2.95|4.72|2.97|4.76|3.01|4.68|2.93|0
1728049200000|2024-10-04 13:40:00|4.71|2.96|4.72|2.97|4.73|2.98|4.69|2.94|0
1728049500000|2024-10-04 13:45:00|4.71|2.96|4.67|2.92|4.71|2.96|4.66|2.91|0
1728049800000|2024-10-04 13:50:00|4.66|2.91|4.72|2.97|4.72|2.97|4.66|2.91|0
1728050100000|2024-10-04 13:55:00|4.73|2.98|4.78|3.03|4.8|3.05|4.71|2.96|0
1728050400000|2024-10-04 14:00:00|4.79|3.04|4.58|2.83|4.79|3.04|4.47|2.72|0
1728050700000|2024-10-04 14:05:00|4.57|2.82|4.66|2.91|4.67|2.92|4.55|2.8|0
1728051000000|2024-10-04 14:10:00|4.68|2.93|4.63|2.88|4.69|2.94|4.58|2.83|0
1728051300000|2024-10-04 14:15:00|4.64|2.89|4.59|2.84|4.65|2.9|4.57|2.82|0
1728051600000|2024-10-04 14:20:00|4.6|2.85|4.67|2.92|4.68|2.93|4.6|2.85|0
1728051900000|2024-10-04 14:25:00|4.66|2.91|4.69|2.94|4.72|2.97|4.65|2.9|0
1728052200000|2024-10-04 14:30:00|4.71|2.96|4.7|2.95|4.73|2.98|4.69|2.94|0
1728052500000|2024-10-04 14:35:00|4.71|2.96|4.72|2.97|4.73|2.98|4.68|2.93|0
1728052800000|2024-10-04 14:40:00|4.71|2.96|4.67|2.92|4.71|2.96|4.66|2.91|0
1728053100000|2024-10-04 14:45:00|4.66|2.91|4.67|2.92|4.7|2.95|4.65|2.9|0
1728053400000|2024-10-04 14:50:00|4.66|2.91|4.62|2.87|4.67|2.92|4.6|2.85|0
1728053700000|2024-10-04 14:55:00|4.61|2.86|4.55|2.8|4.63|2.88|4.55|2.8|0
1728054000000|2024-10-04 15:00:00|4.54|2.79|4.54|2.79|4.55|2.8|4.53|2.78|0
1728054300000|2024-10-04 15:05:00|4.53|2.78|4.53|2.78|4.54|2.79|4.51|2.76|0
1728054600000|2024-10-04 15:10:00|4.52|2.77|4.61|2.86|4.66|2.91|4.52|2.77|0
1728054900000|2024-10-04 15:15:00|4.62|2.87|4.6|2.85|4.62|2.87|4.58|2.83|0
1728055200000|2024-10-04 15:20:00|4.61|2.86|4.65|2.9|4.67|2.92|4.61|2.86|0
1728055500000|2024-10-04 15:25:00|4.66|2.91|4.62|2.87|4.69|2.94|4.53|2.78|0
1728055800000|2024-10-04 15:30:00|4.63|2.88|4.61|2.86|4.64|2.89|4.61|2.86|0
1728056100000|2024-10-04 15:35:00|4.6|2.85|4.6|2.85|4.61|2.86|4.6|2.85|0
1728056400000|2024-10-04 15:40:00|4.59|2.84|4.58|2.83|4.6|2.85|4.56|2.81|0
1728056700000|2024-10-04 15:45:00|4.59|2.84|4.6|2.85|4.61|2.86|4.58|2.83|0
1728057000000|2024-10-04 15:50:00|4.59|2.84|4.54|2.79|4.59|2.84|4.54|2.79|0
1728057300000|2024-10-04 15:55:00|4.53|2.78|4.54|2.79|4.68|2.93|4.52|2.77|0
1728057600000|2024-10-04 16:00:00|4.53|2.78|4.52|2.77|4.53|2.78|4.51|2.76|0
1728057900000|2024-10-04 16:05:00|4.53|2.78|4.58|2.83|4.58|2.83|4.52|2.77|0
1728058200000|2024-10-04 16:10:00|4.57|2.82|4.56|2.81|4.58|2.83|4.55|2.8|0
1728058500000|2024-10-04 16:15:00|4.57|2.82|4.54|2.79|4.57|2.82|4.54|2.79|0
1728058800000|2024-10-04 16:20:00|4.55|2.8|4.57|2.82|4.57|2.82|4.54|2.79|0
1728059100000|2024-10-04 16:25:00|4.58|2.83|4.57|2.82|4.59|2.84|4.56|2.81|0
1728059400000|2024-10-04 16:30:00|4.58|2.83|4.56|2.81|4.58|2.83|4.55|2.8|0
1728059700000|2024-10-04 16:35:00|4.55|2.8|4.49|2.74|4.55|2.8|4.48|2.73|0
1728060000000|2024-10-04 16:40:00|4.5|2.75|4.47|2.72|4.51|2.76|4.47|2.72|0
1728060300000|2024-10-04 16:45:00|4.48|2.73|4.48|2.73|4.48|2.73|4.46|2.71|0
1728060600000|2024-10-04 16:50:00|4.47|2.72|4.5|2.75|4.51|2.76|4.47|2.72|0
1728060900000|2024-10-04 16:55:00|4.49|2.74|4.49|2.74|4.5|2.75|4.48|2.73|0
1728061200000|2024-10-04 17:00:00|4.5|2.75|4.49|2.74|4.5|2.75|4.49|2.74|0
1728061500000|2024-10-04 17:05:00|4.5|2.75|4.51|2.76|4.51|2.76|4.49|2.74|0
1728061800000|2024-10-04 17:10:00|4.5|2.75|4.48|2.73|4.51|2.76|4.48|2.73|0
1728062100000|2024-10-04 17:15:00|4.47|2.72|4.46|2.71|4.48|2.73|4.46|2.71|0
1728062400000|2024-10-04 17:20:00|4.47|2.72|4.47|2.72|4.47|2.72|4.46|2.71|0
1728062700000|2024-10-04 17:25:00|4.46|2.71|4.48|2.73|4.48|2.73|4.46|2.71|0
1728063000000|2024-10-04 17:30:00|4.49|2.74|4.49|2.74|4.49|2.74|4.46|2.71|0
1728063300000|2024-10-04 17:35:00|4.5|2.75|4.52|2.77|4.57|2.82|4.49|2.74|0
1728063600000|2024-10-04 17:40:00|4.51|2.76|4.46|2.71|4.51|2.76|4.45|2.7|0
1728063900000|2024-10-04 17:45:00|4.47|2.72|4.53|2.78|4.53|2.78|4.46|2.71|0
1728064200000|2024-10-04 17:50:00|4.52|2.77|4.55|2.8|4.56|2.81|4.52|2.77|0
1728064500000|2024-10-04 17:55:00|4.56|2.81|4.58|2.83|4.58|2.83|4.55|2.8|0
1728064800000|2024-10-04 18:00:00|4.57|2.82|4.57|2.82|4.58|2.83|4.56|2.81|0
1728065100000|2024-10-04 18:05:00|4.58|2.83|4.56|2.81|4.58|2.83|4.56|2.81|0
1728065400000|2024-10-04 18:10:00|4.57|2.82|4.58|2.83|4.59|2.84|4.56|2.81|0
1728065700000|2024-10-04 18:15:00|4.59|2.84|4.56|2.81|4.6|2.85|4.56|2.81|0
1728066000000|2024-10-04 18:20:00|4.55|2.8|4.54|2.79|4.56|2.81|4.54|2.79|0
1728066300000|2024-10-04 18:25:00|4.53|2.78|4.54|2.79|4.55|2.8|4.53|2.78|0
1728066600000|2024-10-04 18:30:00|4.53|2.78|4.53|2.78|4.55|2.8|4.52|2.77|0
1728066900000|2024-10-04 18:35:00|4.52|2.77|4.53|2.78|4.54|2.79|4.52|2.77|0
1728067200000|2024-10-04 18:40:00|4.52|2.77|4.53|2.78|4.53|2.78|4.52|2.77|0
1728067500000|2024-10-04 18:45:00|4.52|2.77|4.52|2.77|4.53|2.78|4.52|2.77|0
1728067800000|2024-10-04 18:50:00|4.51|2.76|4.51|2.76|4.51|2.76|4.49|2.74|0
1728068100000|2024-10-04 18:55:00|4.5|2.75|4.49|2.74|4.51|2.76|4.49|2.74|0
1728068400000|2024-10-04 19:00:00|4.5|2.75|4.5|2.75|4.51|2.76|4.49|2.74|0
1728068700000|2024-10-04 19:05:00|4.49|2.74|4.36|2.61|4.5|2.75|4.36|2.61|0
1728069000000|2024-10-04 19:10:00|4.37|2.62|4.36|2.61|4.37|2.62|4.36|2.61|0
1728069300000|2024-10-04 19:15:00|4.37|2.62|4.42|2.67|4.42|2.67|4.36|2.61|0
1728069600000|2024-10-04 19:20:00|4.41|2.66|4.39|2.64|4.41|2.66|4.39|2.64|0
1728069900000|2024-10-04 19:25:00|4.4|2.65|4.39|2.64|4.41|2.66|4.38|2.63|0
1728070200000|2024-10-04 19:30:00|4.4|2.65|4.36|2.61|4.4|2.65|4.35|2.6|0
1728070500000|2024-10-04 19:35:00|4.37|2.62|4.36|2.61|4.37|2.62|4.36|2.61|0
1728070800000|2024-10-04 19:40:00|4.37|2.62|4.53|2.78|4.65|2.9|4.35|2.6|0
1728071100000|2024-10-04 19:45:00|4.54|2.79|4.54|2.79|4.57|2.82|4.54|2.79|0
1728071400000|2024-10-04 19:50:00|4.55|2.8|4.52|2.77|4.55|2.8|4.52|2.77|0
1728071700000|2024-10-04 19:55:00|4.53|2.78|4.53|2.78|4.53|2.78|4.5|2.75|0
1728072000000|2024-10-04 20:00:00|4.52|2.77|4.53|2.78|4.53|2.78|4.52|2.77|0
1728072300000|2024-10-04 20:05:00|4.52|2.77|4.52|2.77|4.53|2.78|4.52|2.77|0
1728260400000|2024-10-07 00:20:00|4.38|2.38|4.38|2.38|4.38|2.38|4.38|2.38|0
1728261000000|2024-10-07 00:30:00|4.25|2.5|4.26|2.51|4.26|2.51|4.25|2.5|0
1728261300000|2024-10-07 00:35:00|4.25|2.5|4.25|2.5|4.25|2.5|4.25|2.5|0
1728261900000|2024-10-07 00:45:00|4.31|2.56|4.6|2.85|4.6|2.85|4.28|2.53|0
1728262200000|2024-10-07 00:50:00|4.59|2.84|4.59|2.84|4.6|2.85|4.59|2.84|0
1728262500000|2024-10-07 00:55:00|4.58|2.83|4.58|2.83|4.58|2.83|4.58|2.83|0
1728262800000|2024-10-07 01:00:00|4.59|2.84|4.57|2.82|4.59|2.84|4.57|2.82|0
1728263100000|2024-10-07 01:05:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1728263400000|2024-10-07 01:10:00|4.57|2.82|4.57|2.82|4.57|2.82|4.57|2.82|0
1728263700000|2024-10-07 01:15:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1728264000000|2024-10-07 01:20:00|4.55|2.8|4.55|2.8|4.56|2.81|4.54|2.79|0
1728264300000|2024-10-07 01:25:00|4.56|2.81|4.56|2.81|4.56|2.81|4.55|2.8|0
1728264600000|2024-10-07 01:30:00|4.55|2.8|4.54|2.79|4.56|2.81|4.54|2.79|0
1728264900000|2024-10-07 01:35:00|4.53|2.78|4.54|2.79|4.54|2.79|4.53|2.78|0
1728265200000|2024-10-07 01:40:00|4.53|2.78|4.54|2.79|4.54|2.79|4.53|2.78|0
1728265500000|2024-10-07 01:45:00|4.55|2.8|4.57|2.82|4.57|2.82|4.55|2.8|0
1728265800000|2024-10-07 01:50:00|4.58|2.83|4.58|2.83|4.59|2.84|4.57|2.82|0
1728266100000|2024-10-07 01:55:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1728266400000|2024-10-07 02:00:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1728266700000|2024-10-07 02:05:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1728267000000|2024-10-07 02:10:00|4.55|2.8|4.57|2.82|4.57|2.82|4.55|2.8|0
1728267300000|2024-10-07 02:15:00|4.56|2.81|4.57|2.82|4.58|2.83|4.56|2.81|0
1728267900000|2024-10-07 02:25:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1728268200000|2024-10-07 02:30:00|4.57|2.82|4.66|2.91|4.66|2.91|4.57|2.82|0
1728268500000|2024-10-07 02:35:00|4.65|2.9|4.66|2.91|4.67|2.92|4.65|2.9|0
1728268800000|2024-10-07 02:40:00|4.67|2.92|4.67|2.92|4.67|2.92|4.66|2.91|0
1728269100000|2024-10-07 02:45:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1728269700000|2024-10-07 02:55:00|4.67|2.92|4.66|2.91|4.67|2.92|4.66|2.91|0
1728270000000|2024-10-07 03:00:00|4.67|2.92|4.66|2.91|4.67|2.92|4.65|2.9|0
1728270300000|2024-10-07 03:05:00|4.65|2.9|4.66|2.91|4.66|2.91|4.65|2.9|0
1728270600000|2024-10-07 03:10:00|4.65|2.9|4.66|2.91|4.66|2.91|4.65|2.9|0
1728270900000|2024-10-07 03:15:00|4.67|2.92|4.66|2.91|4.67|2.92|4.66|2.91|0
1728271200000|2024-10-07 03:20:00|4.67|2.92|4.67|2.92|4.67|2.92|4.67|2.92|0
1728271800000|2024-10-07 03:30:00|4.66|2.91|4.67|2.92|4.67|2.92|4.66|2.91|0
1728272100000|2024-10-07 03:35:00|4.68|2.93|4.67|2.92|4.68|2.93|4.67|2.92|0
1728272400000|2024-10-07 03:40:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1728272700000|2024-10-07 03:45:00|4.67|2.92|4.67|2.92|4.67|2.92|4.67|2.92|0
1728273000000|2024-10-07 03:50:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1728273600000|2024-10-07 04:00:00|4.65|2.9|4.65|2.9|4.65|2.9|4.65|2.9|0
1728273900000|2024-10-07 04:05:00|4.66|2.91|4.65|2.9|4.66|2.91|4.65|2.9|0
1728274200000|2024-10-07 04:10:00|4.66|2.91|4.66|2.91|4.66|2.91|4.66|2.91|0
1728274500000|2024-10-07 04:15:00|4.65|2.9|4.65|2.9|4.66|2.91|4.65|2.9|0
1728274800000|2024-10-07 04:20:00|4.66|2.91|4.65|2.9|4.66|2.91|4.64|2.89|0
1728275400000|2024-10-07 04:30:00|4.64|2.89|4.64|2.89|4.65|2.9|4.64|2.89|0
1728276000000|2024-10-07 04:40:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1728276300000|2024-10-07 04:45:00|4.65|2.9|4.65|2.9|4.65|2.9|4.65|2.9|0
1728276600000|2024-10-07 04:50:00|4.66|2.91|4.65|2.9|4.66|2.91|4.65|2.9|0
1728277500000|2024-10-07 05:05:00|4.66|2.91|4.66|2.91|4.66|2.91|4.65|2.9|0
1728277800000|2024-10-07 05:10:00|4.65|2.9|4.65|2.9|4.66|2.91|4.65|2.9|0
1728278100000|2024-10-07 05:15:00|4.66|2.91|4.65|2.9|4.66|2.91|4.65|2.9|0
1728278400000|2024-10-07 05:20:00|4.66|2.91|4.66|2.91|4.66|2.91|4.66|2.91|0
1728278700000|2024-10-07 05:25:00|4.65|2.9|4.66|2.91|4.66|2.91|4.65|2.9|0
1728279000000|2024-10-07 05:30:00|4.67|2.92|4.58|2.83|4.67|2.92|4.58|2.83|0
1728279300000|2024-10-07 05:35:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1728279600000|2024-10-07 05:40:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1728279900000|2024-10-07 05:45:00|4.57|2.82|4.58|2.83|4.58|2.83|4.57|2.82|0
1728280500000|2024-10-07 05:55:00|4.57|2.82|4.58|2.83|4.58|2.83|4.57|2.82|0
1728280800000|2024-10-07 06:00:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1728281100000|2024-10-07 06:05:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1728281400000|2024-10-07 06:10:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1728281700000|2024-10-07 06:15:00|4.57|2.82|4.57|2.82|4.58|2.83|4.56|2.81|0
1728282000000|2024-10-07 06:20:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1728282300000|2024-10-07 06:25:00|4.58|2.83|4.56|2.81|4.58|2.83|4.55|2.8|0
1728282600000|2024-10-07 06:30:00|4.55|2.8|4.56|2.81|4.58|2.83|4.55|2.8|0
1728282900000|2024-10-07 06:35:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1728283200000|2024-10-07 06:40:00|4.57|2.82|4.54|2.79|4.57|2.82|4.54|2.79|0
1728283500000|2024-10-07 06:45:00|4.55|2.8|4.54|2.79|4.55|2.8|4.54|2.79|0
1728283800000|2024-10-07 06:50:00|4.53|2.78|4.54|2.79|4.54|2.79|4.53|2.78|0
1728284100000|2024-10-07 06:55:00|4.53|2.78|4.53|2.78|4.54|2.79|4.53|2.78|0
1728284400000|2024-10-07 07:00:00|4.54|2.79|4.55|2.8|4.56|2.81|4.54|2.79|0
1728284700000|2024-10-07 07:05:00|4.56|2.81|4.54|2.79|4.56|2.81|4.54|2.79|0
1728285000000|2024-10-07 07:10:00|4.55|2.8|4.56|2.81|4.57|2.82|4.54|2.79|0
1728285300000|2024-10-07 07:15:00|4.57|2.82|4.58|2.83|4.58|2.83|4.57|2.82|0
1728285600000|2024-10-07 07:20:00|4.59|2.84|4.59|2.84|4.6|2.85|4.58|2.83|0
1728285900000|2024-10-07 07:25:00|4.6|2.85|4.61|2.86|4.61|2.86|4.59|2.84|0
1728286200000|2024-10-07 07:30:00|4.6|2.85|4.6|2.85|4.6|2.85|4.59|2.84|0
1728286500000|2024-10-07 07:35:00|4.61|2.86|4.62|2.87|4.63|2.88|4.6|2.85|0
1728286800000|2024-10-07 07:40:00|4.63|2.88|4.62|2.87|4.63|2.88|4.61|2.86|0
1728287100000|2024-10-07 07:45:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1728287400000|2024-10-07 07:50:00|4.6|2.85|4.62|2.87|4.62|2.87|4.59|2.84|0
1728287700000|2024-10-07 07:55:00|4.61|2.86|4.62|2.87|4.63|2.88|4.61|2.86|0
1728288000000|2024-10-07 08:00:00|4.61|2.86|4.59|2.84|4.62|2.87|4.59|2.84|0
1728288300000|2024-10-07 08:05:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1728288600000|2024-10-07 08:10:00|4.58|2.83|4.59|2.84|4.6|2.85|4.58|2.83|0
1728288900000|2024-10-07 08:15:00|4.6|2.85|4.6|2.85|4.61|2.86|4.59|2.84|0
1728289200000|2024-10-07 08:20:00|4.59|2.84|4.6|2.85|4.6|2.85|4.59|2.84|0
1728289500000|2024-10-07 08:25:00|4.59|2.84|4.6|2.85|4.6|2.85|4.59|2.84|0
1728289800000|2024-10-07 08:30:00|4.59|2.84|4.58|2.83|4.6|2.85|4.58|2.83|0
1728290100000|2024-10-07 08:35:00|4.57|2.82|4.6|2.85|4.6|2.85|4.57|2.82|0
1728290400000|2024-10-07 08:40:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1728290700000|2024-10-07 08:45:00|4.62|2.87|4.61|2.86|4.62|2.87|4.61|2.86|0
1728291000000|2024-10-07 08:50:00|4.62|2.87|4.61|2.86|4.62|2.87|4.61|2.86|0
1728291300000|2024-10-07 08:55:00|4.62|2.87|4.63|2.88|4.64|2.89|4.62|2.87|0
1728291600000|2024-10-07 09:00:00|4.64|2.89|4.66|2.91|4.66|2.91|4.63|2.88|0
1728291900000|2024-10-07 09:05:00|4.67|2.92|4.61|2.86|4.67|2.92|4.37|2.62|0
1728292200000|2024-10-07 09:10:00|4.62|2.87|4.6|2.85|4.62|2.87|4.6|2.85|0
1728292500000|2024-10-07 09:15:00|4.61|2.86|4.6|2.85|4.61|2.86|4.59|2.84|0
1728292800000|2024-10-07 09:20:00|4.61|2.86|4.61|2.86|4.61|2.86|4.6|2.85|0
1728293100000|2024-10-07 09:25:00|4.62|2.87|4.62|2.87|4.63|2.88|4.61|2.86|0
1728293400000|2024-10-07 09:30:00|4.63|2.88|4.6|2.85|4.63|2.88|4.6|2.85|0
1728293700000|2024-10-07 09:35:00|4.59|2.84|4.59|2.84|4.61|2.86|4.59|2.84|0
1728294000000|2024-10-07 09:40:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1728294300000|2024-10-07 09:45:00|4.6|2.85|4.6|2.85|4.6|2.85|4.58|2.83|0
1728294600000|2024-10-07 09:50:00|4.59|2.84|4.59|2.84|4.6|2.85|4.59|2.84|0
1728294900000|2024-10-07 09:55:00|4.58|2.83|4.58|2.83|4.59|2.84|4.58|2.83|0
1728295200000|2024-10-07 10:00:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1728295500000|2024-10-07 10:05:00|4.59|2.84|4.6|2.85|4.6|2.85|4.58|2.83|0
1728295800000|2024-10-07 10:10:00|4.59|2.84|4.59|2.84|4.6|2.85|4.59|2.84|0
1728296100000|2024-10-07 10:15:00|4.58|2.83|4.57|2.82|4.59|2.84|4.57|2.82|0
1728296400000|2024-10-07 10:20:00|4.58|2.83|4.58|2.83|4.58|2.83|4.57|2.82|0
1728296700000|2024-10-07 10:25:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1728297000000|2024-10-07 10:30:00|4.56|2.81|4.56|2.81|4.56|2.81|4.56|2.81|0
1728297300000|2024-10-07 10:35:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1728297600000|2024-10-07 10:40:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1728297900000|2024-10-07 10:45:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1728298200000|2024-10-07 10:50:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1728298500000|2024-10-07 10:55:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1728298800000|2024-10-07 11:00:00|4.55|2.8|4.57|2.82|4.58|2.83|4.55|2.8|0
1728299100000|2024-10-07 11:05:00|4.58|2.83|4.56|2.81|4.58|2.83|4.56|2.81|0
1728299400000|2024-10-07 11:10:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1728299700000|2024-10-07 11:15:00|4.57|2.82|4.57|2.82|4.57|2.82|4.56|2.81|0
1728300000000|2024-10-07 11:20:00|4.56|2.81|4.56|2.81|4.56|2.81|4.56|2.81|0
1728300300000|2024-10-07 11:25:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1728300600000|2024-10-07 11:30:00|4.57|2.82|4.56|2.81|4.57|2.82|4.56|2.81|0
1728300900000|2024-10-07 11:35:00|4.57|2.82|4.55|2.8|4.57|2.82|4.55|2.8|0
1728301200000|2024-10-07 11:40:00|4.52|2.77|4.52|2.77|4.52|2.77|4.52|2.77|0
1728301500000|2024-10-07 11:45:00|4.51|2.76|4.52|2.77|4.52|2.77|4.51|2.76|0
1728301800000|2024-10-07 11:50:00|4.51|2.76|4.51|2.76|4.52|2.77|4.51|2.76|0
1728302100000|2024-10-07 11:55:00|4.5|2.75|4.51|2.76|4.51|2.76|4.5|2.75|0
1728302400000|2024-10-07 12:00:00|4.5|2.75|4.49|2.74|4.51|2.76|4.49|2.74|0
1728302700000|2024-10-07 12:05:00|4.48|2.73|4.48|2.73|4.49|2.74|4.48|2.73|0
1728303000000|2024-10-07 12:10:00|4.47|2.72|4.47|2.72|4.48|2.73|4.47|2.72|0
1728303900000|2024-10-07 12:25:00|4.46|2.71|4.47|2.72|4.47|2.72|4.46|2.71|0
1728304200000|2024-10-07 12:30:00|4.46|2.71|4.46|2.71|4.46|2.71|4.46|2.71|0
1728304500000|2024-10-07 12:35:00|4.47|2.72|4.46|2.71|4.47|2.72|4.46|2.71|0
1728304800000|2024-10-07 12:40:00|4.45|2.7|4.45|2.7|4.46|2.71|4.45|2.7|0
1728305100000|2024-10-07 12:45:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1728305400000|2024-10-07 12:50:00|4.55|2.8|4.49|2.74|4.55|2.8|4.49|2.74|0
1728305700000|2024-10-07 12:55:00|4.5|2.75|4.49|2.74|4.5|2.75|4.49|2.74|0
1728306000000|2024-10-07 13:00:00|4.5|2.75|4.5|2.75|4.51|2.76|4.49|2.74|0
1728306300000|2024-10-07 13:05:00|4.49|2.74|4.48|2.73|4.49|2.74|4.47|2.72|0
1728306600000|2024-10-07 13:10:00|4.47|2.72|4.48|2.73|4.49|2.74|4.47|2.72|0
1728307200000|2024-10-07 13:20:00|4.47|2.72|4.48|2.73|4.48|2.73|4.47|2.72|0
1728307500000|2024-10-07 13:25:00|4.47|2.72|4.47|2.72|4.48|2.73|4.47|2.72|0
1728307800000|2024-10-07 13:30:00|4.46|2.71|4.48|2.73|4.5|2.75|4.45|2.7|0
1728308100000|2024-10-07 13:35:00|4.5|2.75|4.49|2.74|4.5|2.75|4.47|2.72|0
1728308400000|2024-10-07 13:40:00|4.48|2.73|4.5|2.75|4.51|2.76|4.48|2.73|0
1728308700000|2024-10-07 13:45:00|4.51|2.76|4.5|2.75|4.52|2.77|4.47|2.72|0
1728309000000|2024-10-07 13:50:00|4.49|2.74|4.47|2.72|4.53|2.78|4.46|2.71|0
1728309300000|2024-10-07 13:55:00|4.46|2.71|4.52|2.77|4.52|2.77|4.46|2.71|0
1728309600000|2024-10-07 14:00:00|4.51|2.76|4.48|2.73|4.51|2.76|4.47|2.72|0
1728309900000|2024-10-07 14:05:00|4.47|2.72|4.5|2.75|4.53|2.78|4.46|2.71|0
1728310200000|2024-10-07 14:10:00|4.51|2.76|4.48|2.73|4.52|2.77|4.48|2.73|0
1728310500000|2024-10-07 14:15:00|4.49|2.74|4.47|2.72|4.52|2.77|4.46|2.71|0
1728310800000|2024-10-07 14:20:00|4.48|2.73|4.48|2.73|4.49|2.74|4.47|2.72|0
1728311100000|2024-10-07 14:25:00|4.49|2.74|4.49|2.74|4.5|2.75|4.48|2.73|0
1728311400000|2024-10-07 14:30:00|4.48|2.73|4.49|2.74|4.5|2.75|4.48|2.73|0
1728311700000|2024-10-07 14:35:00|4.48|2.73|4.48|2.73|4.5|2.75|4.47|2.72|0
1728312000000|2024-10-07 14:40:00|4.49|2.74|4.49|2.74|4.5|2.75|4.47|2.72|0
1728312300000|2024-10-07 14:45:00|4.5|2.75|4.48|2.73|4.5|2.75|4.48|2.73|0
1728312600000|2024-10-07 14:50:00|4.49|2.74|4.47|2.72|4.49|2.74|4.46|2.71|0
1728312900000|2024-10-07 14:55:00|4.46|2.71|4.47|2.72|4.48|2.73|4.46|2.71|0
1728313200000|2024-10-07 15:00:00|4.48|2.73|4.5|2.75|4.51|2.76|4.48|2.73|0
1728313500000|2024-10-07 15:05:00|4.49|2.74|4.48|2.73|4.51|2.76|4.48|2.73|0
1728313800000|2024-10-07 15:10:00|4.49|2.74|4.46|2.71|4.49|2.74|4.46|2.71|0
1728314100000|2024-10-07 15:15:00|4.47|2.72|4.45|2.7|4.47|2.72|4.45|2.7|0
1728314400000|2024-10-07 15:20:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1728314700000|2024-10-07 15:25:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1728315000000|2024-10-07 15:30:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1728315300000|2024-10-07 15:35:00|4.46|2.71|4.47|2.72|4.47|2.72|4.45|2.7|0
1728315600000|2024-10-07 15:40:00|4.46|2.71|4.47|2.72|4.47|2.72|4.44|2.69|0
1728315900000|2024-10-07 15:45:00|4.46|2.71|4.44|2.69|4.47|2.72|4.42|2.67|0
1728316200000|2024-10-07 15:50:00|4.45|2.7|4.44|2.69|4.45|2.7|4.44|2.69|0
1728316500000|2024-10-07 15:55:00|4.45|2.7|4.45|2.7|4.45|2.7|4.44|2.69|0
1728316800000|2024-10-07 16:00:00|4.46|2.71|4.46|2.71|4.47|2.72|4.45|2.7|0
1728317100000|2024-10-07 16:05:00|4.47|2.72|4.47|2.72|4.48|2.73|4.46|2.71|0
1728317400000|2024-10-07 16:10:00|4.48|2.73|4.46|2.71|4.5|2.75|4.43|2.68|0
1728317700000|2024-10-07 16:15:00|4.45|2.7|4.45|2.7|4.46|2.71|4.44|2.69|0
1728318000000|2024-10-07 16:20:00|4.5|2.75|4.45|2.7|4.5|2.75|4.45|2.7|0
1728318300000|2024-10-07 16:25:00|4.46|2.71|4.46|2.71|4.46|2.71|4.45|2.7|0
1728318600000|2024-10-07 16:30:00|4.45|2.7|4.47|2.72|4.48|2.73|4.45|2.7|0
1728318900000|2024-10-07 16:35:00|4.46|2.71|4.47|2.72|4.47|2.72|4.46|2.71|0
1728319200000|2024-10-07 16:40:00|4.48|2.73|4.48|2.73|4.48|2.73|4.47|2.72|0
1728319500000|2024-10-07 16:45:00|4.49|2.74|4.47|2.72|4.49|2.74|4.39|2.64|0
1728319800000|2024-10-07 16:50:00|4.48|2.73|4.47|2.72|4.48|2.73|4.46|2.71|0
1728320100000|2024-10-07 16:55:00|4.48|2.73|4.47|2.72|4.48|2.73|4.46|2.71|0
1728320400000|2024-10-07 17:00:00|4.46|2.71|4.45|2.7|4.47|2.72|4.45|2.7|0
1728320700000|2024-10-07 17:05:00|4.46|2.71|4.45|2.7|4.47|2.72|4.45|2.7|0
1728321000000|2024-10-07 17:10:00|4.44|2.69|4.51|2.76|4.55|2.8|4.44|2.69|0
1728321300000|2024-10-07 17:15:00|4.5|2.75|4.48|2.73|4.5|2.75|4.48|2.73|0
1728321600000|2024-10-07 17:20:00|4.49|2.74|4.5|2.75|4.51|2.76|4.49|2.74|0
1728321900000|2024-10-07 17:25:00|4.49|2.74|4.51|2.76|4.51|2.76|4.49|2.74|0
1728322200000|2024-10-07 17:30:00|4.52|2.77|4.51|2.76|4.52|2.77|4.5|2.75|0
1728322500000|2024-10-07 17:35:00|4.5|2.75|4.51|2.76|4.51|2.76|4.5|2.75|0
1728322800000|2024-10-07 17:40:00|4.52|2.77|4.51|2.76|4.52|2.77|4.51|2.76|0
1728323100000|2024-10-07 17:45:00|4.52|2.77|4.52|2.77|4.52|2.77|4.51|2.76|0
1728323400000|2024-10-07 17:50:00|4.53|2.78|4.48|2.73|4.54|2.79|4.44|2.69|0
1728323700000|2024-10-07 17:55:00|4.49|2.74|4.47|2.72|4.49|2.74|4.47|2.72|0
1728324000000|2024-10-07 18:00:00|4.48|2.73|4.52|2.77|4.52|2.77|4.48|2.73|0
1728324300000|2024-10-07 18:05:00|4.51|2.76|4.7|2.95|4.7|2.95|4.51|2.76|0
1728324600000|2024-10-07 18:10:00|4.69|2.94|4.68|2.93|4.7|2.95|4.67|2.92|0
1728324900000|2024-10-07 18:15:00|4.69|2.94|4.69|2.94|4.7|2.95|4.69|2.94|0
1728325200000|2024-10-07 18:20:00|4.7|2.95|4.7|2.95|4.7|2.95|4.69|2.94|0
1728325500000|2024-10-07 18:25:00|4.69|2.94|4.7|2.95|4.7|2.95|4.69|2.94|0
1728325800000|2024-10-07 18:30:00|4.71|2.96|4.74|2.99|4.79|3.04|4.61|2.86|0
1728326100000|2024-10-07 18:35:00|4.75|3|4.76|3.01|4.77|3.02|4.65|2.9|0
1728326400000|2024-10-07 18:40:00|4.75|3|4.77|3.02|4.77|3.02|4.73|2.98|0
1728326700000|2024-10-07 18:45:00|4.78|3.03|4.95|2.97|4.97|3.09|4.77|2.9|0
1728327000000|2024-10-07 18:50:00|4.96|2.98|4.95|2.97|4.96|2.98|4.92|2.95|0
1728327300000|2024-10-07 18:55:00|4.94|2.96|4.98|2.99|4.98|2.99|4.92|2.95|0
1728327600000|2024-10-07 19:00:00|4.91|2.95|4.88|2.93|4.91|2.95|4.87|2.92|0
1728327900000|2024-10-07 19:05:00|4.87|2.92|4.83|2.9|4.93|2.96|4.82|2.89|0
1728328200000|2024-10-07 19:10:00|4.82|2.89|4.83|2.9|4.91|2.95|4.81|2.89|0
1728328500000|2024-10-07 19:15:00|4.82|2.89|4.81|2.88|4.83|2.9|4.8|2.88|0
1728328800000|2024-10-07 19:20:00|4.8|2.89|4.76|3.01|4.81|3.01|4.71|2.87|0
1728329100000|2024-10-07 19:25:00|4.73|2.98|4.75|3|4.76|3.01|4.73|2.98|0
1728329400000|2024-10-07 19:30:00|4.74|2.99|4.79|3.04|4.81|3.06|4.72|2.97|0
1728329700000|2024-10-07 19:35:00|4.8|3.05|4.81|3.06|4.83|3.08|4.76|3.01|0
1728330000000|2024-10-07 19:40:00|4.82|3.07|4.82|3.07|4.84|3.09|4.81|3.06|0
1728330300000|2024-10-07 19:45:00|4.81|3.06|4.83|3.08|4.86|3.11|4.81|3.06|0
1728330600000|2024-10-07 19:50:00|4.82|3.07|4.78|3.03|4.82|3.07|4.75|3|0
1728330900000|2024-10-07 19:55:00|4.77|3.02|4.81|3.06|4.84|3.09|4.77|3.02|0
1728331200000|2024-10-07 20:00:00|4.8|3.05|4.79|3.04|4.8|3.05|4.78|3.03|0
1728331500000|2024-10-07 20:05:00|4.8|3.05|4.79|3.04|4.8|3.05|4.78|3.03|0
1728332100000|2024-10-07 20:15:00|4.91|2.91|4.91|2.91|4.91|2.91|4.91|2.91|0
1728333000000|2024-10-07 20:30:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1728333300000|2024-10-07 20:35:00|4.89|2.89|4.95|2.95|4.99|2.99|4.89|2.89|0
1728333600000|2024-10-07 20:40:00|4.9|2.9|4.9|2.9|4.9|2.9|4.89|2.89|0
1728333900000|2024-10-07 20:45:00|4.89|2.89|4.9|2.9|4.91|2.91|4.89|2.89|0
1728334500000|2024-10-07 20:55:00|4.91|2.91|4.91|2.91|4.91|2.91|4.91|2.91|0
1728334800000|2024-10-07 21:00:00|4.92|2.92|4.92|2.92|4.92|2.92|4.91|2.91|0
1728335400000|2024-10-07 21:10:00|4.91|2.91|4.91|2.91|4.91|2.91|4.91|2.91|0
1728338100000|2024-10-07 21:55:00|4.9|2.9|4.9|2.9|4.91|2.91|4.9|2.9|0
1728338400000|2024-10-07 22:00:00|4.88|2.88|4.91|2.91|4.91|2.91|4.88|2.88|0
1728339000000|2024-10-07 22:10:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1728339300000|2024-10-07 22:15:00|4.9|2.9|4.91|2.91|4.91|2.91|4.9|2.9|0
1728339600000|2024-10-07 22:20:00|4.92|2.92|4.92|2.92|4.92|2.92|4.91|2.91|0
1728339900000|2024-10-07 22:25:00|4.91|2.91|4.91|2.91|4.93|2.93|4.91|2.91|0
1728340200000|2024-10-07 22:30:00|4.93|2.93|5|3|5.03|3.03|4.93|2.93|0
1728340500000|2024-10-07 22:35:00|5.01|3.01|4.95|2.95|5.01|3.01|4.91|2.91|0
1728340800000|2024-10-07 22:40:00|4.94|2.94|4.94|2.94|4.95|2.95|4.94|2.94|0
1728341100000|2024-10-07 22:45:00|4.95|2.95|4.94|2.94|4.97|2.97|4.94|2.94|0
1728341400000|2024-10-07 22:50:00|4.95|2.95|4.96|2.96|4.96|2.96|4.94|2.94|0
1728341700000|2024-10-07 22:55:00|4.97|2.97|4.95|2.95|4.98|2.98|4.95|2.95|0
1728342000000|2024-10-07 23:00:00|4.96|2.96|4.94|2.94|4.96|2.96|4.93|2.93|0
1728342300000|2024-10-07 23:05:00|4.95|2.95|4.91|2.91|4.95|2.95|4.9|2.9|0
1728342600000|2024-10-07 23:10:00|4.92|2.92|4.93|2.93|4.93|2.93|4.91|2.91|0
1728342900000|2024-10-07 23:15:00|4.92|2.92|4.91|2.91|4.93|2.93|4.91|2.91|0
1728343200000|2024-10-07 23:20:00|4.92|2.92|4.92|2.92|4.92|2.92|4.91|2.91|0
1728343500000|2024-10-07 23:25:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1728343800000|2024-10-07 23:30:00|4.93|2.93|4.93|2.93|4.94|2.94|4.92|2.92|0
1728344100000|2024-10-07 23:35:00|4.94|2.94|4.93|2.93|4.94|2.94|4.93|2.93|0
1728344400000|2024-10-07 23:40:00|4.94|2.94|4.92|2.92|4.94|2.94|4.92|2.92|0
1728344700000|2024-10-07 23:45:00|4.91|2.91|4.91|2.91|4.91|2.91|4.91|2.91|0
1728345000000|2024-10-07 23:50:00|4.92|2.92|4.9|2.9|4.92|2.92|4.9|2.9|0
1728345300000|2024-10-07 23:55:00|4.91|2.91|4.92|2.92|4.92|2.92|4.91|2.91|0
1728345600000|2024-10-08 00:00:00|4.91|2.91|4.89|2.89|4.91|2.91|4.89|2.89|0
1728345900000|2024-10-08 00:05:00|4.88|2.88|4.88|2.88|4.89|2.89|4.88|2.88|0
1728346200000|2024-10-08 00:10:00|4.89|2.89|4.87|2.87|4.89|2.89|4.87|2.87|0
1728346500000|2024-10-08 00:15:00|4.86|2.86|4.87|2.87|4.87|2.87|4.86|2.86|0
1728346800000|2024-10-08 00:20:00|4.92|2.92|4.91|2.91|4.92|2.92|4.91|2.91|0
1728347100000|2024-10-08 00:25:00|4.92|2.92|4.91|2.91|4.92|2.92|4.91|2.91|0
1728347400000|2024-10-08 00:30:00|4.79|3.04|4.78|3.03|4.79|3.04|4.77|3.02|0
1728347700000|2024-10-08 00:35:00|4.79|3.04|4.78|3.03|4.79|3.04|4.78|3.03|0
1728348000000|2024-10-08 00:40:00|4.79|3.04|4.79|3.04|4.79|3.04|4.79|3.04|0
1728348300000|2024-10-08 00:45:00|4.78|3.03|4.78|3.03|4.78|3.03|4.78|3.03|0
1728348600000|2024-10-08 00:50:00|4.79|3.04|4.79|3.04|4.79|3.04|4.78|3.03|0
1728349200000|2024-10-08 01:00:00|4.78|3.03|4.79|3.04|4.79|3.04|4.78|3.03|0
1728349500000|2024-10-08 01:05:00|4.78|3.03|4.8|3.05|4.81|3.06|4.78|3.03|0
1728349800000|2024-10-08 01:10:00|4.79|3.04|4.81|3.06|4.81|3.06|4.79|3.04|0
1728350100000|2024-10-08 01:15:00|4.82|3.07|4.83|3.08|4.84|3.09|4.81|3.06|0
1728350400000|2024-10-08 01:20:00|4.82|3.07|4.82|3.07|4.83|3.08|4.82|3.07|0
1728350700000|2024-10-08 01:25:00|4.83|3.08|4.82|3.07|4.83|3.08|4.82|3.07|0
1728351000000|2024-10-08 01:30:00|4.83|3.08|4.85|3.1|4.85|3.1|4.82|3.07|0
1728351300000|2024-10-08 01:35:00|4.84|3.09|4.84|3.09|4.84|3.09|4.82|3.07|0
1728351600000|2024-10-08 01:40:00|4.83|3.08|4.88|3.13|4.89|3.14|4.83|3.08|0
1728351900000|2024-10-08 01:45:00|4.87|3.12|4.85|3.1|4.88|3.13|4.85|3.1|0
1728352200000|2024-10-08 01:50:00|4.84|3.09|4.86|3.11|4.86|3.11|4.84|3.09|0
1728352500000|2024-10-08 01:55:00|4.85|3.1|4.86|3.11|4.87|3.12|4.85|3.1|0
1728352800000|2024-10-08 02:00:00|4.85|3.1|4.87|3.12|4.87|3.12|4.85|3.1|0
1728353100000|2024-10-08 02:05:00|4.86|3.11|4.86|3.11|4.88|3.13|4.86|3.11|0
1728353400000|2024-10-08 02:10:00|4.87|3.12|4.88|3.13|4.88|3.13|4.86|3.11|0
1728353700000|2024-10-08 02:15:00|4.87|3.12|4.86|3.11|4.87|3.12|4.86|3.11|0
1728354000000|2024-10-08 02:20:00|4.87|3.12|4.86|3.11|4.87|3.12|4.85|3.1|0
1728354300000|2024-10-08 02:25:00|4.87|3.12|4.87|3.12|4.87|3.12|4.86|3.11|0
1728354600000|2024-10-08 02:30:00|4.86|3.11|4.88|3.13|4.88|3.13|4.86|3.11|0
1728354900000|2024-10-08 02:35:00|4.89|3.14|4.87|3.12|4.89|3.14|4.85|3.1|0
1728355200000|2024-10-08 02:40:00|4.86|3.11|4.85|3.1|4.87|3.12|4.84|3.09|0
1728355500000|2024-10-08 02:45:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1728355800000|2024-10-08 02:50:00|4.86|3.11|4.84|3.09|4.86|3.11|4.83|3.08|0
1728356100000|2024-10-08 02:55:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1728356400000|2024-10-08 03:00:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1728356700000|2024-10-08 03:05:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1728357000000|2024-10-08 03:10:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1728357300000|2024-10-08 03:15:00|4.83|3.08|4.85|3.1|4.85|3.1|4.83|3.08|0
1728357600000|2024-10-08 03:20:00|4.84|3.09|4.84|3.09|4.85|3.1|4.84|3.09|0
1728357900000|2024-10-08 03:25:00|4.85|3.1|4.85|3.1|4.85|3.1|4.85|3.1|0
1728358200000|2024-10-08 03:30:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1728358500000|2024-10-08 03:35:00|4.84|3.09|4.84|3.09|4.85|3.1|4.84|3.09|0
1728358800000|2024-10-08 03:40:00|4.85|3.1|4.84|3.09|4.85|3.1|4.84|3.09|0
1728359100000|2024-10-08 03:45:00|4.83|3.08|4.85|3.1|4.85|3.1|4.83|3.08|0
1728359400000|2024-10-08 03:50:00|4.86|3.11|4.85|3.1|4.86|3.11|4.85|3.1|0
1728359700000|2024-10-08 03:55:00|4.86|3.11|4.85|3.1|4.87|3.12|4.85|3.1|0
1728360000000|2024-10-08 04:00:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1728360300000|2024-10-08 04:05:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1728360600000|2024-10-08 04:10:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1728360900000|2024-10-08 04:15:00|4.84|3.09|4.84|3.09|4.84|3.09|4.84|3.09|0
1728361500000|2024-10-08 04:25:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1728361800000|2024-10-08 04:30:00|4.83|3.08|4.84|3.09|4.84|3.09|4.83|3.08|0
1728362400000|2024-10-08 04:40:00|4.83|3.08|4.83|3.08|4.84|3.09|4.83|3.08|0
1728362700000|2024-10-08 04:45:00|4.84|3.09|4.82|3.07|4.84|3.09|4.82|3.07|0
1728363000000|2024-10-08 04:50:00|4.83|3.08|4.82|3.07|4.83|3.08|4.82|3.07|0
1728363600000|2024-10-08 05:00:00|4.83|3.08|4.83|3.08|4.83|3.08|4.81|3.06|0
1728363900000|2024-10-08 05:05:00|4.84|3.09|4.86|3.11|4.86|3.11|4.83|3.08|0
1728364200000|2024-10-08 05:10:00|4.85|3.1|4.85|3.1|4.86|3.11|4.85|3.1|0
1728364500000|2024-10-08 05:15:00|4.84|3.09|4.84|3.09|4.84|3.09|4.83|3.08|0
1728364800000|2024-10-08 05:20:00|4.85|3.1|4.85|3.1|4.85|3.1|4.84|3.09|0
1728365100000|2024-10-08 05:25:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1728365400000|2024-10-08 05:30:00|4.84|3.09|4.85|3.1|4.85|3.1|4.84|3.09|0
1728365700000|2024-10-08 05:35:00|4.84|3.09|4.83|3.08|4.85|3.1|4.83|3.08|0
1728366000000|2024-10-08 05:40:00|4.84|3.09|4.82|3.07|4.84|3.09|4.82|3.07|0
1728366300000|2024-10-08 05:45:00|4.83|3.08|4.84|3.09|4.84|3.09|4.82|3.07|0
1728366600000|2024-10-08 05:50:00|4.85|3.1|4.85|3.1|4.86|3.11|4.84|3.09|0
1728366900000|2024-10-08 05:55:00|4.84|3.09|4.84|3.09|4.85|3.1|4.84|3.09|0
1728367200000|2024-10-08 06:00:00|4.83|3.08|4.83|3.08|4.83|3.08|4.82|3.07|0
1728367500000|2024-10-08 06:05:00|4.84|3.09|4.83|3.08|4.84|3.09|4.83|3.08|0
1728367800000|2024-10-08 06:10:00|4.84|3.09|4.84|3.09|4.84|3.09|4.83|3.08|0
1728368100000|2024-10-08 06:15:00|4.83|3.08|4.85|3.1|4.85|3.1|4.82|3.07|0
1728368400000|2024-10-08 06:20:00|4.84|3.09|4.85|3.1|4.86|3.11|4.84|3.09|0
1728368700000|2024-10-08 06:25:00|4.86|3.11|4.75|3|4.86|3.11|4.75|3|0
1728369000000|2024-10-08 06:30:00|4.74|2.99|4.73|2.98|4.75|3|4.72|2.97|0
1728369300000|2024-10-08 06:35:00|4.74|2.99|4.72|2.97|4.74|2.99|4.72|2.97|0
1728369600000|2024-10-08 06:40:00|4.73|2.98|4.72|2.97|4.73|2.98|4.72|2.97|0
1728369900000|2024-10-08 06:45:00|4.73|2.98|4.72|2.97|4.73|2.98|4.72|2.97|0
1728370200000|2024-10-08 06:50:00|4.73|2.98|4.72|2.97|4.73|2.98|4.71|2.96|0
1728370500000|2024-10-08 06:55:00|4.73|2.98|4.72|2.97|4.73|2.98|4.71|2.96|0
1728370800000|2024-10-08 07:00:00|4.73|2.98|4.74|2.99|4.75|3|4.73|2.98|0
1728371100000|2024-10-08 07:05:00|4.73|2.98|4.71|2.96|4.75|3|4.71|2.96|0
1728371400000|2024-10-08 07:10:00|4.7|2.95|4.72|2.97|4.73|2.98|4.7|2.95|0
1728371700000|2024-10-08 07:15:00|4.73|2.98|4.75|3|4.76|3.01|4.73|2.98|0
1728372000000|2024-10-08 07:20:00|4.76|3.01|4.75|3|4.76|3.01|4.74|2.99|0
1728372300000|2024-10-08 07:25:00|4.76|3.01|4.73|2.98|4.76|3.01|4.72|2.97|0
1728372600000|2024-10-08 07:30:00|4.72|2.97|4.71|2.96|4.72|2.97|4.71|2.96|0
1728372900000|2024-10-08 07:35:00|4.7|2.95|4.69|2.94|4.71|2.96|4.69|2.94|0
1728373200000|2024-10-08 07:40:00|4.7|2.95|4.67|2.92|4.7|2.95|4.66|2.91|0
1728373500000|2024-10-08 07:45:00|4.68|2.93|4.68|2.93|4.69|2.94|4.68|2.93|0
1728373800000|2024-10-08 07:50:00|4.69|2.94|4.69|2.94|4.7|2.95|4.68|2.93|0
1728374100000|2024-10-08 07:55:00|4.7|2.95|4.69|2.94|4.7|2.95|4.68|2.93|0
1728374400000|2024-10-08 08:00:00|4.7|2.95|4.68|2.93|4.7|2.95|4.67|2.92|0
1728374700000|2024-10-08 08:05:00|4.69|2.94|4.69|2.94|4.7|2.95|4.68|2.93|0
1728375000000|2024-10-08 08:10:00|4.68|2.93|4.69|2.94|4.7|2.95|4.68|2.93|0
1728375300000|2024-10-08 08:15:00|4.68|2.93|4.67|2.92|4.69|2.94|4.67|2.92|0
1728375600000|2024-10-08 08:20:00|4.66|2.91|4.69|2.94|4.69|2.94|4.66|2.91|0
1728375900000|2024-10-08 08:25:00|4.68|2.93|4.69|2.94|4.69|2.94|4.67|2.92|0
1728376200000|2024-10-08 08:30:00|4.7|2.95|4.68|2.93|4.7|2.95|4.68|2.93|0
1728376500000|2024-10-08 08:35:00|4.67|2.92|4.67|2.92|4.68|2.93|4.67|2.92|0
1728376800000|2024-10-08 08:40:00|4.66|2.91|4.67|2.92|4.68|2.93|4.66|2.91|0
1728377100000|2024-10-08 08:45:00|4.66|2.91|4.76|3.01|4.76|3.01|4.65|2.9|0
1728377400000|2024-10-08 08:50:00|4.77|3.02|4.67|2.92|4.77|3.02|4.66|2.91|0
1728377700000|2024-10-08 08:55:00|4.66|2.91|4.66|2.91|4.67|2.92|4.66|2.91|0
1728378000000|2024-10-08 09:00:00|4.65|2.9|4.63|2.88|4.65|2.9|4.62|2.87|0
1728378300000|2024-10-08 09:05:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1728378600000|2024-10-08 09:10:00|4.64|2.89|4.63|2.88|4.64|2.89|4.63|2.88|0
1728378900000|2024-10-08 09:15:00|4.62|2.87|4.6|2.85|4.63|2.88|4.59|2.84|0
1728379200000|2024-10-08 09:20:00|4.61|2.86|4.59|2.84|4.61|2.86|4.59|2.84|0
1728379500000|2024-10-08 09:25:00|4.58|2.83|4.58|2.83|4.59|2.84|4.58|2.83|0
1728379800000|2024-10-08 09:30:00|4.59|2.84|4.59|2.84|4.59|2.84|4.58|2.83|0
1728380400000|2024-10-08 09:40:00|4.58|2.83|4.58|2.83|4.58|2.83|4.58|2.83|0
1728380700000|2024-10-08 09:45:00|4.57|2.82|4.58|2.83|4.59|2.84|4.57|2.82|0
1728381000000|2024-10-08 09:50:00|4.57|2.82|4.58|2.83|4.58|2.83|4.57|2.82|0
1728381300000|2024-10-08 09:55:00|4.57|2.82|4.58|2.83|4.58|2.83|4.57|2.82|0
1728381600000|2024-10-08 10:00:00|4.59|2.84|4.58|2.83|4.59|2.84|4.58|2.83|0
1728381900000|2024-10-08 10:05:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1728382200000|2024-10-08 10:10:00|4.56|2.81|4.57|2.82|4.57|2.82|4.56|2.81|0
1728382800000|2024-10-08 10:20:00|4.58|2.83|4.58|2.83|4.58|2.83|4.58|2.83|0
1728383100000|2024-10-08 10:25:00|4.57|2.82|4.57|2.82|4.58|2.83|4.57|2.82|0
1728383400000|2024-10-08 10:30:00|4.58|2.83|4.59|2.84|4.6|2.85|4.58|2.83|0
1728383700000|2024-10-08 10:35:00|4.58|2.83|4.59|2.84|4.59|2.84|4.58|2.83|0
1728384000000|2024-10-08 10:40:00|4.6|2.85|4.59|2.84|4.6|2.85|4.59|2.84|0
1728384300000|2024-10-08 10:45:00|4.58|2.83|4.57|2.82|4.59|2.84|4.57|2.82|0
1728384600000|2024-10-08 10:50:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1728384900000|2024-10-08 10:55:00|4.57|2.82|4.55|2.8|4.57|2.82|4.55|2.8|0
1728385200000|2024-10-08 11:00:00|4.56|2.81|4.56|2.81|4.57|2.82|4.56|2.81|0
1728385500000|2024-10-08 11:05:00|4.55|2.8|4.56|2.81|4.56|2.81|4.55|2.8|0
1728385800000|2024-10-08 11:10:00|4.57|2.82|4.58|2.83|4.58|2.83|4.57|2.82|0
1728386100000|2024-10-08 11:15:00|4.57|2.82|4.52|2.77|4.72|2.97|4.52|2.77|0
1728386400000|2024-10-08 11:20:00|4.53|2.78|4.53|2.78|4.54|2.79|4.52|2.77|0
1728386700000|2024-10-08 11:25:00|4.54|2.79|4.52|2.77|4.54|2.79|4.52|2.77|0
1728387000000|2024-10-08 11:30:00|4.51|2.76|4.5|2.75|4.51|2.76|4.5|2.75|0
1728387300000|2024-10-08 11:35:00|4.51|2.76|4.51|2.76|4.51|2.76|4.5|2.75|0
1728387600000|2024-10-08 11:40:00|4.52|2.77|4.52|2.77|4.52|2.77|4.51|2.76|0
1728387900000|2024-10-08 11:45:00|4.51|2.76|4.51|2.76|4.52|2.77|4.51|2.76|0
1728388800000|2024-10-08 12:00:00|4.5|2.75|4.51|2.76|4.51|2.76|4.5|2.75|0
1728389100000|2024-10-08 12:05:00|4.52|2.77|4.52|2.77|4.52|2.77|4.51|2.76|0
1728389400000|2024-10-08 12:10:00|4.53|2.78|4.52|2.77|4.53|2.78|4.52|2.77|0
1728389700000|2024-10-08 12:15:00|4.53|2.78|4.52|2.77|4.53|2.78|4.52|2.77|0
1728390000000|2024-10-08 12:20:00|4.53|2.78|4.52|2.77|4.53|2.78|4.52|2.77|0
1728390600000|2024-10-08 12:30:00|4.53|2.78|4.52|2.77|4.53|2.78|4.51|2.76|0
1728390900000|2024-10-08 12:35:00|4.51|2.76|4.49|2.74|4.51|2.76|4.49|2.74|0
1728391200000|2024-10-08 12:40:00|4.5|2.75|4.5|2.75|4.5|2.75|4.49|2.74|0
1728391500000|2024-10-08 12:45:00|4.49|2.74|4.5|2.75|4.5|2.75|4.49|2.74|0
1728391800000|2024-10-08 12:50:00|4.49|2.74|4.49|2.74|4.5|2.75|4.49|2.74|0
1728392100000|2024-10-08 12:55:00|4.5|2.75|4.49|2.74|4.5|2.75|4.49|2.74|0
1728392700000|2024-10-08 13:05:00|4.5|2.75|4.49|2.74|4.5|2.75|4.49|2.74|0
1728393000000|2024-10-08 13:10:00|4.48|2.73|4.48|2.73|4.49|2.74|4.48|2.73|0
1728393300000|2024-10-08 13:15:00|4.47|2.72|4.47|2.72|4.48|2.73|4.47|2.72|0
1728393600000|2024-10-08 13:20:00|4.48|2.73|4.48|2.73|4.48|2.73|4.47|2.72|0
1728393900000|2024-10-08 13:25:00|4.47|2.72|4.45|2.7|4.47|2.72|4.44|2.69|0
1728394200000|2024-10-08 13:30:00|4.46|2.71|4.49|2.74|4.49|2.74|4.45|2.7|0
1728394500000|2024-10-08 13:35:00|4.5|2.75|4.49|2.74|4.5|2.75|4.47|2.72|0
1728394800000|2024-10-08 13:40:00|4.5|2.75|4.47|2.72|4.5|2.75|4.46|2.71|0
1728395100000|2024-10-08 13:45:00|4.48|2.73|4.47|2.72|4.5|2.75|4.47|2.72|0
1728395400000|2024-10-08 13:50:00|4.48|2.73|4.44|2.69|4.49|2.74|4.44|2.69|0
1728395700000|2024-10-08 13:55:00|4.45|2.7|4.43|2.68|4.46|2.71|4.42|2.67|0
1728396000000|2024-10-08 14:00:00|4.42|2.67|4.4|2.65|4.42|2.67|4.39|2.64|0
1728396300000|2024-10-08 14:05:00|4.39|2.64|4.41|2.66|4.42|2.67|4.39|2.64|0
1728396600000|2024-10-08 14:10:00|4.42|2.67|4.43|2.68|4.44|2.69|4.41|2.66|0
1728396900000|2024-10-08 14:15:00|4.44|2.69|4.42|2.67|4.44|2.69|4.42|2.67|0
1728397200000|2024-10-08 14:20:00|4.43|2.68|4.43|2.68|4.43|2.68|4.41|2.66|0
1728397500000|2024-10-08 14:25:00|4.42|2.67|4.37|2.62|4.43|2.68|4.37|2.62|0
1728397800000|2024-10-08 14:30:00|4.38|2.63|4.36|2.61|4.38|2.63|4.36|2.61|0
1728398100000|2024-10-08 14:35:00|4.35|2.6|4.36|2.61|4.37|2.62|4.35|2.6|0
1728398400000|2024-10-08 14:40:00|4.35|2.6|4.31|2.56|4.36|2.61|4.29|2.54|0
1728398700000|2024-10-08 14:45:00|4.32|2.57|4.4|2.65|4.54|2.79|4.28|2.53|0
1728399000000|2024-10-08 14:50:00|4.39|2.64|4.41|2.66|4.41|2.66|4.39|2.64|0
1728399300000|2024-10-08 14:55:00|4.4|2.65|4.41|2.66|4.42|2.67|4.39|2.64|0
1728399600000|2024-10-08 15:00:00|4.4|2.65|4.4|2.65|4.41|2.66|4.39|2.64|0
1728399900000|2024-10-08 15:05:00|4.39|2.64|4.4|2.65|4.41|2.66|4.39|2.64|0
1728400200000|2024-10-08 15:10:00|4.41|2.66|4.42|2.67|4.42|2.67|4.4|2.65|0
1728400500000|2024-10-08 15:15:00|4.43|2.68|4.42|2.67|4.44|2.69|4.41|2.66|0
1728400800000|2024-10-08 15:20:00|4.41|2.66|4.42|2.67|4.43|2.68|4.4|2.65|0
1728401100000|2024-10-08 15:25:00|4.41|2.66|4.4|2.65|4.42|2.67|4.4|2.65|0
1728401400000|2024-10-08 15:30:00|4.39|2.64|4.38|2.63|4.39|2.64|4.37|2.62|0
1728401700000|2024-10-08 15:35:00|4.39|2.64|4.38|2.63|4.39|2.64|4.38|2.63|0
1728402000000|2024-10-08 15:40:00|4.37|2.62|4.38|2.63|4.38|2.63|4.37|2.62|0
1728402300000|2024-10-08 15:45:00|4.37|2.62|4.37|2.62|4.38|2.63|4.36|2.61|0
1728402600000|2024-10-08 15:50:00|4.36|2.61|4.35|2.6|4.37|2.62|4.35|2.6|0
1728402900000|2024-10-08 15:55:00|4.36|2.61|4.35|2.6|4.37|2.62|4.35|2.6|0
1728403200000|2024-10-08 16:00:00|4.36|2.61|4.38|2.63|4.38|2.63|4.35|2.6|0
1728403500000|2024-10-08 16:05:00|4.37|2.62|4.38|2.63|4.4|2.65|4.37|2.62|0
1728403800000|2024-10-08 16:10:00|4.37|2.62|4.38|2.63|4.38|2.63|4.37|2.62|0
1728404100000|2024-10-08 16:15:00|4.39|2.64|4.4|2.65|4.4|2.65|4.38|2.63|0
1728404400000|2024-10-08 16:20:00|4.39|2.64|4.4|2.65|4.4|2.65|4.39|2.64|0
1728404700000|2024-10-08 16:25:00|4.39|2.64|4.38|2.63|4.4|2.65|4.38|2.63|0
1728405000000|2024-10-08 16:30:00|4.39|2.64|4.38|2.63|4.39|2.64|4.38|2.63|0
1728405300000|2024-10-08 16:35:00|4.37|2.62|4.38|2.63|4.38|2.63|4.37|2.62|0
1728405600000|2024-10-08 16:40:00|4.37|2.62|4.38|2.63|4.38|2.63|4.37|2.62|0
1728405900000|2024-10-08 16:45:00|4.37|2.62|4.4|2.65|4.4|2.65|4.37|2.62|0
1728406200000|2024-10-08 16:50:00|4.39|2.64|4.39|2.64|4.4|2.65|4.38|2.63|0
1728406500000|2024-10-08 16:55:00|4.38|2.63|4.39|2.64|4.39|2.64|4.38|2.63|0
1728406800000|2024-10-08 17:00:00|4.38|2.63|4.41|2.66|4.41|2.66|4.38|2.63|0
1728407100000|2024-10-08 17:05:00|4.42|2.67|4.45|2.7|4.46|2.71|4.41|2.66|0
1728407400000|2024-10-08 17:10:00|4.44|2.69|4.38|2.63|4.47|2.7|4.31|2.56|0
1728407700000|2024-10-08 17:15:00|4.39|2.64|4.4|2.64|4.42|2.65|4.39|2.64|0
1728408000000|2024-10-08 17:20:00|4.39|2.63|4.38|2.63|4.4|2.64|4.38|2.63|0
1728408300000|2024-10-08 17:25:00|4.37|2.62|4.41|2.66|4.43|2.68|4.37|2.62|0
1728408600000|2024-10-08 17:30:00|4.42|2.67|4.4|2.65|4.42|2.67|4.4|2.65|0
1728408900000|2024-10-08 17:35:00|4.39|2.64|4.4|2.65|4.41|2.66|4.39|2.64|0
1728409200000|2024-10-08 17:40:00|4.41|2.66|4.4|2.65|4.41|2.66|4.39|2.64|0
1728409500000|2024-10-08 17:45:00|4.39|2.64|4.4|2.65|4.41|2.66|4.39|2.64|0
1728409800000|2024-10-08 17:50:00|4.39|2.64|4.39|2.64|4.4|2.65|4.39|2.64|0
1728410100000|2024-10-08 17:55:00|4.38|2.63|4.38|2.63|4.38|2.63|4.37|2.62|0
1728410400000|2024-10-08 18:00:00|4.37|2.62|4.37|2.62|4.42|2.67|4.37|2.62|0
1728410700000|2024-10-08 18:05:00|4.38|2.63|4.38|2.63|4.38|2.63|4.37|2.62|0
1728411000000|2024-10-08 18:10:00|4.37|2.62|4.37|2.62|4.38|2.63|4.37|2.62|0
1728411300000|2024-10-08 18:15:00|4.36|2.61|4.35|2.6|4.37|2.62|4.35|2.6|0
1728411600000|2024-10-08 18:20:00|4.34|2.59|4.35|2.6|4.36|2.61|4.34|2.59|0
1728411900000|2024-10-08 18:25:00|4.34|2.59|4.35|2.6|4.35|2.6|4.34|2.59|0
1728412200000|2024-10-08 18:30:00|4.36|2.61|4.34|2.59|4.36|2.61|4.34|2.59|0
1728412500000|2024-10-08 18:35:00|4.33|2.58|4.31|2.56|4.34|2.59|4.3|2.55|0
1728412800000|2024-10-08 18:40:00|4.41|2.66|4.37|2.62|4.41|2.66|4.37|2.62|0
1728413100000|2024-10-08 18:45:00|4.38|2.63|4.37|2.62|4.38|2.63|4.37|2.62|0
1728413400000|2024-10-08 18:50:00|4.36|2.61|4.36|2.61|4.36|2.61|4.35|2.6|0
1728413700000|2024-10-08 18:55:00|4.35|2.6|4.35|2.6|4.36|2.61|4.34|2.59|0
1728414000000|2024-10-08 19:00:00|4.36|2.61|4.36|2.61|4.37|2.62|4.35|2.6|0
1728414300000|2024-10-08 19:05:00|4.35|2.6|4.36|2.61|4.37|2.62|4.35|2.6|0
1728414900000|2024-10-08 19:15:00|4.35|2.6|4.34|2.59|4.36|2.61|4.34|2.59|0
1728415200000|2024-10-08 19:20:00|4.35|2.6|4.34|2.59|4.35|2.6|4.34|2.59|0
1728415500000|2024-10-08 19:25:00|4.35|2.6|4.34|2.59|4.35|2.6|4.33|2.58|0
1728415800000|2024-10-08 19:30:00|4.35|2.6|4.32|2.57|4.35|2.6|4.31|2.56|0
1728416100000|2024-10-08 19:35:00|4.31|2.56|4.3|2.55|4.32|2.57|4.3|2.55|0
1728416400000|2024-10-08 19:40:00|4.31|2.56|4.31|2.56|4.31|2.56|4.3|2.55|0
1728416700000|2024-10-08 19:45:00|4.32|2.57|4.44|2.69|4.44|2.69|4.31|2.56|0
1728417000000|2024-10-08 19:50:00|4.43|2.68|4.43|2.68|4.44|2.69|4.42|2.67|0
1728417300000|2024-10-08 19:55:00|4.44|2.69|4.46|2.71|4.46|2.71|4.42|2.67|0
1728417600000|2024-10-08 20:00:00|4.45|2.7|4.47|2.72|4.47|2.72|4.45|2.7|0
1728417900000|2024-10-08 20:05:00|4.46|2.71|4.46|2.71|4.47|2.72|4.45|2.7|0
1728418200000|2024-10-08 20:10:00|4.45|2.7|4.45|2.7|4.46|2.71|4.45|2.7|0
1728418500000|2024-10-08 20:15:00|4.58|2.58|4.58|2.58|4.58|2.58|4.57|2.57|0
1728418800000|2024-10-08 20:20:00|4.59|2.59|4.59|2.59|4.59|2.59|4.58|2.58|0
1728419100000|2024-10-08 20:25:00|4.58|2.58|4.58|2.58|4.58|2.58|4.58|2.58|0
1728419700000|2024-10-08 20:35:00|4.57|2.57|4.59|2.59|4.59|2.59|4.57|2.57|0
1728420300000|2024-10-08 20:45:00|4.6|2.6|4.59|2.59|4.6|2.6|4.58|2.58|0
1728420900000|2024-10-08 20:55:00|4.6|2.6|4.6|2.6|4.6|2.6|4.6|2.6|0
1728421200000|2024-10-08 21:00:00|4.61|2.61|4.6|2.6|4.61|2.61|4.6|2.6|0
1728423900000|2024-10-08 21:45:00|4.59|2.59|4.59|2.59|4.6|2.6|4.59|2.59|0
1728424800000|2024-10-08 22:00:00|4.6|2.6|4.6|2.6|4.6|2.6|4.59|2.59|0
1728425100000|2024-10-08 22:05:00|4.59|2.59|4.59|2.59|4.6|2.6|4.59|2.59|0
1728425400000|2024-10-08 22:10:00|4.6|2.6|4.59|2.59|4.6|2.6|4.59|2.59|0
1728426600000|2024-10-08 22:30:00|4.6|2.6|4.6|2.6|4.6|2.6|4.59|2.59|0
1728427500000|2024-10-08 22:45:00|4.59|2.59|4.59|2.59|4.59|2.59|4.59|2.59|0
1728427800000|2024-10-08 22:50:00|4.6|2.6|4.59|2.59|4.6|2.6|4.59|2.59|0
1728428100000|2024-10-08 22:55:00|4.58|2.58|4.58|2.58|4.58|2.58|4.58|2.58|0
1728428400000|2024-10-08 23:00:00|4.57|2.57|4.58|2.58|4.58|2.58|4.57|2.57|0
1728428700000|2024-10-08 23:05:00|4.59|2.59|4.58|2.58|4.59|2.59|4.58|2.58|0
1728429000000|2024-10-08 23:10:00|4.59|2.59|4.59|2.59|4.59|2.59|4.59|2.59|0
1728430200000|2024-10-08 23:30:00|4.6|2.6|4.59|2.59|4.6|2.6|4.59|2.59|0
1728432000000|2024-10-09 00:00:00|4.6|2.6|4.59|2.59|4.6|2.6|4.59|2.59|0
1728432300000|2024-10-09 00:05:00|4.6|2.6|4.59|2.59|4.6|2.6|4.59|2.59|0
1728432600000|2024-10-09 00:10:00|4.6|2.6|4.59|2.59|4.6|2.6|4.59|2.59|0
1728432900000|2024-10-09 00:15:00|4.65|2.65|4.75|2.75|4.76|2.76|3.79|1.79|0
1728433200000|2024-10-09 00:20:00|4.76|2.76|4.75|2.75|4.76|2.76|4.75|2.75|0
1728433500000|2024-10-09 00:25:00|4.76|2.76|4.75|2.75|4.76|2.76|4.75|2.75|0
1728433800000|2024-10-09 00:30:00|4.63|2.88|4.63|2.88|4.63|2.88|4.63|2.88|0
1728434400000|2024-10-09 00:40:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1728434700000|2024-10-09 00:45:00|4.62|2.87|4.62|2.87|4.63|2.88|4.62|2.87|0
1728435000000|2024-10-09 00:50:00|4.63|2.88|4.63|2.88|4.63|2.88|4.63|2.88|0
1728435600000|2024-10-09 01:00:00|4.62|2.87|4.62|2.87|4.63|2.88|4.62|2.87|0
1728436200000|2024-10-09 01:10:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1728436800000|2024-10-09 01:20:00|4.61|2.86|4.62|2.87|4.62|2.87|4.61|2.86|0
1728437100000|2024-10-09 01:25:00|4.63|2.88|4.61|2.86|4.63|2.88|4.61|2.86|0
1728437400000|2024-10-09 01:30:00|4.62|2.87|4.62|2.87|4.63|2.88|4.61|2.86|0
1728437700000|2024-10-09 01:35:00|4.61|2.86|4.61|2.86|4.62|2.87|4.61|2.86|0
1728438000000|2024-10-09 01:40:00|4.62|2.87|4.61|2.86|4.62|2.87|4.61|2.86|0
1728438300000|2024-10-09 01:45:00|4.62|2.87|4.62|2.87|4.63|2.88|4.61|2.86|0
1728438600000|2024-10-09 01:50:00|4.61|2.86|4.62|2.87|4.62|2.87|4.61|2.86|0
1728438900000|2024-10-09 01:55:00|4.61|2.86|4.62|2.87|4.62|2.87|4.61|2.86|0
1728439200000|2024-10-09 02:00:00|4.63|2.88|4.63|2.88|4.63|2.88|4.62|2.87|0
1728439500000|2024-10-09 02:05:00|4.64|2.89|4.65|2.9|4.65|2.9|4.64|2.89|0
1728439800000|2024-10-09 02:10:00|4.64|2.89|4.64|2.89|4.65|2.9|4.63|2.88|0
1728440100000|2024-10-09 02:15:00|4.63|2.88|4.63|2.88|4.64|2.89|4.63|2.88|0
1728441000000|2024-10-09 02:30:00|4.64|2.89|4.64|2.89|4.64|2.89|4.63|2.88|0
1728441300000|2024-10-09 02:35:00|4.65|2.9|4.64|2.89|4.65|2.9|4.64|2.89|0
1728441900000|2024-10-09 02:45:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1728442200000|2024-10-09 02:50:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1728442500000|2024-10-09 02:55:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1728443400000|2024-10-09 03:10:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1728443700000|2024-10-09 03:15:00|4.63|2.88|4.64|2.89|4.64|2.89|4.63|2.88|0
1728444000000|2024-10-09 03:20:00|4.63|2.88|4.63|2.88|4.64|2.89|4.63|2.88|0
1728444900000|2024-10-09 03:35:00|4.64|2.89|4.63|2.88|4.64|2.89|4.63|2.88|0
1728445500000|2024-10-09 03:45:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1728446100000|2024-10-09 03:55:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1728446700000|2024-10-09 04:05:00|4.62|2.87|4.62|2.87|4.63|2.88|4.62|2.87|0
1728447000000|2024-10-09 04:10:00|4.63|2.88|4.63|2.88|4.63|2.88|4.62|2.87|0
1728447300000|2024-10-09 04:15:00|4.62|2.87|4.62|2.87|4.62|2.87|4.62|2.87|0
1728448800000|2024-10-09 04:40:00|4.63|2.88|4.63|2.88|4.63|2.88|4.63|2.88|0
1728449400000|2024-10-09 04:50:00|4.64|2.89|4.63|2.88|4.64|2.89|4.63|2.88|0
1728450000000|2024-10-09 05:00:00|4.62|2.87|4.61|2.86|4.62|2.87|4.61|2.86|0
1728450300000|2024-10-09 05:05:00|4.6|2.85|4.62|2.87|4.63|2.88|4.6|2.85|0
1728450600000|2024-10-09 05:10:00|4.63|2.88|4.63|2.88|4.63|2.88|4.62|2.87|0
1728450900000|2024-10-09 05:15:00|4.62|2.87|4.62|2.87|4.63|2.88|4.62|2.87|0
1728451200000|2024-10-09 05:20:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1728451500000|2024-10-09 05:25:00|4.61|2.86|4.63|2.88|4.63|2.88|4.61|2.86|0
1728451800000|2024-10-09 05:30:00|4.62|2.87|4.62|2.87|4.63|2.88|4.62|2.87|0
1728452100000|2024-10-09 05:35:00|4.61|2.86|4.62|2.87|4.62|2.87|4.61|2.86|0
1728452400000|2024-10-09 05:40:00|4.61|2.86|4.61|2.86|4.62|2.87|4.61|2.86|0
1728452700000|2024-10-09 05:45:00|4.62|2.87|4.62|2.87|4.62|2.87|4.61|2.86|0
1728453000000|2024-10-09 05:50:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1728453300000|2024-10-09 05:55:00|4.63|2.88|4.62|2.87|4.63|2.88|4.62|2.87|0
1728453900000|2024-10-09 06:05:00|4.61|2.86|4.63|2.88|4.63|2.88|4.61|2.86|0
1728454200000|2024-10-09 06:10:00|4.62|2.87|4.63|2.88|4.63|2.88|4.62|2.87|0
1728454500000|2024-10-09 06:15:00|4.64|2.89|4.63|2.88|4.64|2.89|4.63|2.88|0
1728454800000|2024-10-09 06:20:00|4.64|2.89|4.52|2.77|4.64|2.89|4.49|2.74|0
1728455100000|2024-10-09 06:25:00|4.51|2.76|4.52|2.77|4.52|2.77|4.51|2.76|0
1728455700000|2024-10-09 06:35:00|4.53|2.78|4.52|2.77|4.53|2.78|4.52|2.77|0
1728456000000|2024-10-09 06:40:00|4.51|2.76|4.52|2.77|4.52|2.77|4.51|2.76|0
1728456300000|2024-10-09 06:45:00|4.51|2.76|4.51|2.76|4.52|2.77|4.51|2.76|0
1728457200000|2024-10-09 07:00:00|4.52|2.77|4.51|2.76|4.52|2.77|4.51|2.76|0
1728457500000|2024-10-09 07:05:00|4.5|2.75|4.52|2.77|4.52|2.77|4.5|2.75|0
1728457800000|2024-10-09 07:10:00|4.53|2.78|4.53|2.78|4.54|2.79|4.52|2.77|0
1728458100000|2024-10-09 07:15:00|4.54|2.79|4.53|2.78|4.54|2.79|4.52|2.77|0
1728458400000|2024-10-09 07:20:00|4.54|2.79|4.53|2.78|4.54|2.79|4.52|2.77|0
1728458700000|2024-10-09 07:25:00|4.52|2.77|4.51|2.76|4.53|2.78|4.51|2.76|0
1728459000000|2024-10-09 07:30:00|4.52|2.77|4.51|2.76|4.53|2.78|4.51|2.76|0
1728459300000|2024-10-09 07:35:00|4.5|2.75|4.51|2.76|4.52|2.77|4.5|2.75|0
1728459600000|2024-10-09 07:40:00|4.52|2.77|4.52|2.77|4.53|2.78|4.52|2.77|0
1728459900000|2024-10-09 07:45:00|4.53|2.78|4.52|2.77|4.53|2.78|4.51|2.76|0
1728460200000|2024-10-09 07:50:00|4.51|2.76|4.51|2.76|4.52|2.77|4.51|2.76|0
1728460500000|2024-10-09 07:55:00|4.52|2.77|4.5|2.75|4.52|2.77|4.5|2.75|0
1728460800000|2024-10-09 08:00:00|4.49|2.74|4.49|2.74|4.5|2.75|4.49|2.74|0
1728461100000|2024-10-09 08:05:00|4.5|2.75|4.5|2.75|4.5|2.75|4.49|2.74|0
1728461400000|2024-10-09 08:10:00|4.49|2.74|4.49|2.74|4.5|2.75|4.49|2.74|0
1728461700000|2024-10-09 08:15:00|4.5|2.75|4.51|2.76|4.51|2.76|4.49|2.74|0
1728462000000|2024-10-09 08:20:00|4.52|2.77|4.52|2.77|4.52|2.77|4.51|2.76|0
1728462300000|2024-10-09 08:25:00|4.51|2.76|4.52|2.77|4.52|2.77|4.51|2.76|0
1728462600000|2024-10-09 08:30:00|4.51|2.76|4.51|2.76|4.51|2.76|4.5|2.75|0
1728462900000|2024-10-09 08:35:00|4.5|2.75|4.49|2.74|4.5|2.75|4.49|2.74|0
1728463200000|2024-10-09 08:40:00|4.5|2.75|4.49|2.74|4.5|2.75|4.49|2.74|0
1728463500000|2024-10-09 08:45:00|4.48|2.73|4.49|2.74|4.49|2.74|4.48|2.73|0
1728463800000|2024-10-09 08:50:00|4.5|2.75|4.49|2.74|4.5|2.75|4.49|2.74|0
1728464100000|2024-10-09 08:55:00|4.5|2.75|4.48|2.73|4.5|2.75|4.48|2.73|0
1728464400000|2024-10-09 09:00:00|4.49|2.74|4.48|2.73|4.49|2.74|4.47|2.72|0
1728464700000|2024-10-09 09:05:00|4.47|2.72|4.47|2.72|4.48|2.73|4.47|2.72|0
1728465000000|2024-10-09 09:10:00|4.48|2.73|4.48|2.73|4.48|2.73|4.47|2.72|0
1728465300000|2024-10-09 09:15:00|4.47|2.72|4.46|2.71|4.47|2.72|4.45|2.7|0
1728465600000|2024-10-09 09:20:00|4.45|2.7|4.46|2.71|4.46|2.71|4.45|2.7|0
1728466200000|2024-10-09 09:30:00|4.45|2.7|4.45|2.7|4.46|2.71|4.45|2.7|0
1728466500000|2024-10-09 09:35:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1728466800000|2024-10-09 09:40:00|4.44|2.69|4.44|2.69|4.44|2.69|4.44|2.69|0
1728467100000|2024-10-09 09:45:00|4.45|2.7|4.44|2.69|4.45|2.7|4.44|2.69|0
1728468000000|2024-10-09 10:00:00|4.45|2.7|4.45|2.7|4.45|2.7|4.44|2.69|0
1728468300000|2024-10-09 10:05:00|4.44|2.69|4.44|2.69|4.44|2.69|4.44|2.69|0
1728468600000|2024-10-09 10:10:00|4.43|2.68|4.43|2.68|4.43|2.68|4.43|2.68|0
1728468900000|2024-10-09 10:15:00|4.42|2.67|4.42|2.67|4.42|2.67|4.42|2.67|0
1728469200000|2024-10-09 10:20:00|4.43|2.68|4.45|2.7|4.52|2.77|4.42|2.67|0
1728469500000|2024-10-09 10:25:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1728469800000|2024-10-09 10:30:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1728470400000|2024-10-09 10:40:00|4.44|2.69|4.44|2.69|4.45|2.7|4.44|2.69|0
1728470700000|2024-10-09 10:45:00|4.45|2.7|4.44|2.69|4.45|2.7|4.44|2.69|0
1728471000000|2024-10-09 10:50:00|4.43|2.68|4.44|2.69|4.44|2.69|4.43|2.68|0
1728471300000|2024-10-09 10:55:00|4.45|2.7|4.45|2.7|4.45|2.7|4.44|2.69|0
1728471600000|2024-10-09 11:00:00|4.44|2.69|4.45|2.7|4.45|2.7|4.43|2.68|0
1728471900000|2024-10-09 11:05:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1728472200000|2024-10-09 11:10:00|4.44|2.69|4.44|2.69|4.45|2.7|4.44|2.69|0
1728472500000|2024-10-09 11:15:00|4.45|2.7|4.45|2.7|4.45|2.7|4.44|2.69|0
1728472800000|2024-10-09 11:20:00|4.44|2.69|4.44|2.69|4.45|2.7|4.44|2.69|0
1728473100000|2024-10-09 11:25:00|4.45|2.7|4.45|2.7|4.45|2.7|4.44|2.69|0
1728473700000|2024-10-09 11:35:00|4.46|2.71|4.45|2.7|4.46|2.71|4.45|2.7|0
1728474000000|2024-10-09 11:40:00|4.44|2.69|4.44|2.69|4.44|2.69|4.44|2.69|0
1728474300000|2024-10-09 11:45:00|4.43|2.68|4.44|2.69|4.45|2.7|4.43|2.68|0
1728474900000|2024-10-09 11:55:00|4.45|2.7|4.45|2.7|4.45|2.7|4.44|2.69|0
1728475200000|2024-10-09 12:00:00|4.44|2.69|4.44|2.69|4.44|2.69|4.44|2.69|0
1728475500000|2024-10-09 12:05:00|4.43|2.68|4.43|2.68|4.44|2.69|4.42|2.67|0
1728475800000|2024-10-09 12:10:00|4.44|2.69|4.44|2.69|4.44|2.69|4.43|2.68|0
1728476100000|2024-10-09 12:15:00|4.43|2.68|4.43|2.68|4.43|2.68|4.43|2.68|0
1728476400000|2024-10-09 12:20:00|4.44|2.69|4.44|2.69|4.44|2.69|4.44|2.69|0
1728476700000|2024-10-09 12:25:00|4.43|2.68|4.43|2.68|4.44|2.69|4.43|2.68|0
1728477000000|2024-10-09 12:30:00|4.44|2.69|4.43|2.68|4.44|2.69|4.43|2.68|0
1728477600000|2024-10-09 12:40:00|4.44|2.69|4.44|2.69|4.45|2.7|4.44|2.69|0
1728477900000|2024-10-09 12:45:00|4.45|2.7|4.45|2.7|4.46|2.71|4.45|2.7|0
1728478200000|2024-10-09 12:50:00|4.44|2.69|4.43|2.68|4.44|2.69|4.43|2.68|0
1728478800000|2024-10-09 13:00:00|4.42|2.67|4.42|2.67|4.43|2.68|4.42|2.67|0
1728479100000|2024-10-09 13:05:00|4.41|2.66|4.41|2.66|4.41|2.66|4.41|2.66|0
1728479400000|2024-10-09 13:10:00|4.4|2.65|4.41|2.66|4.42|2.67|4.4|2.65|0
1728479700000|2024-10-09 13:15:00|4.42|2.67|4.4|2.65|4.42|2.67|4.39|2.64|0
1728480000000|2024-10-09 13:20:00|4.39|2.64|4.39|2.64|4.4|2.65|4.39|2.64|0
1728480300000|2024-10-09 13:25:00|4.4|2.65|4.41|2.66|4.42|2.67|4.38|2.63|0
1728480600000|2024-10-09 13:30:00|4.42|2.67|4.44|2.69|4.45|2.7|4.42|2.67|0
1728480900000|2024-10-09 13:35:00|4.45|2.7|4.41|2.66|4.46|2.71|4.4|2.65|0
1728481200000|2024-10-09 13:40:00|4.4|2.65|4.41|2.66|4.42|2.67|4.38|2.63|0
1728481500000|2024-10-09 13:45:00|4.4|2.65|4.37|2.62|4.45|2.7|4.36|2.61|0
1728481800000|2024-10-09 13:50:00|4.38|2.63|4.36|2.61|4.38|2.63|4.36|2.61|0
1728482100000|2024-10-09 13:55:00|4.37|2.62|4.32|2.57|4.38|2.63|4.31|2.56|0
1728482400000|2024-10-09 14:00:00|4.31|2.56|4.31|2.56|4.32|2.57|4.3|2.55|0
1728482700000|2024-10-09 14:05:00|4.32|2.57|4.31|2.56|4.36|2.61|4.3|2.55|0
1728483000000|2024-10-09 14:10:00|4.3|2.55|4.31|2.56|4.31|2.56|4.29|2.54|0
1728483300000|2024-10-09 14:15:00|4.32|2.57|4.31|2.56|4.32|2.57|4.3|2.55|0
1728483600000|2024-10-09 14:20:00|4.3|2.55|4.34|2.59|4.35|2.6|4.29|2.54|0
1728483900000|2024-10-09 14:25:00|4.33|2.58|4.33|2.58|4.34|2.59|4.31|2.56|0
1728484200000|2024-10-09 14:30:00|4.32|2.57|4.35|2.6|4.37|2.62|4.32|2.57|0
1728484500000|2024-10-09 14:35:00|4.34|2.59|4.34|2.59|4.35|2.6|4.34|2.59|0
1728484800000|2024-10-09 14:40:00|4.33|2.58|4.32|2.57|4.35|2.6|4.32|2.57|0
1728485100000|2024-10-09 14:45:00|4.33|2.58|4.31|2.56|4.33|2.58|4.31|2.56|0
1728485400000|2024-10-09 14:50:00|4.32|2.57|4.31|2.56|4.32|2.57|4.3|2.55|0
1728485700000|2024-10-09 14:55:00|4.3|2.55|4.31|2.56|4.31|2.56|4.28|2.53|0
1728486000000|2024-10-09 15:00:00|4.3|2.55|4.29|2.54|4.3|2.55|4.28|2.53|0
1728486300000|2024-10-09 15:05:00|4.28|2.53|4.29|2.54|4.29|2.54|4.28|2.53|0
1728486600000|2024-10-09 15:10:00|4.28|2.53|4.33|2.58|4.38|2.63|4.28|2.53|0
1728486900000|2024-10-09 15:15:00|4.32|2.57|4.32|2.57|4.33|2.58|4.32|2.57|0
1728487200000|2024-10-09 15:20:00|4.31|2.56|4.3|2.55|4.31|2.56|4.3|2.55|0
1728487500000|2024-10-09 15:25:00|4.31|2.56|4.35|2.6|4.35|2.6|4.3|2.55|0
1728487800000|2024-10-09 15:30:00|4.34|2.59|4.33|2.58|4.35|2.6|4.33|2.58|0
1728488100000|2024-10-09 15:35:00|4.34|2.59|4.35|2.6|4.36|2.61|4.32|2.57|0
1728488400000|2024-10-09 15:40:00|4.34|2.59|4.33|2.58|4.35|2.6|4.33|2.58|0
1728488700000|2024-10-09 15:45:00|4.34|2.59|4.32|2.57|4.34|2.59|4.32|2.57|0
1728489000000|2024-10-09 15:50:00|4.31|2.56|4.31|2.56|4.32|2.57|4.31|2.56|0
1728489300000|2024-10-09 15:55:00|4.3|2.55|4.31|2.56|4.32|2.57|4.3|2.55|0
1728489600000|2024-10-09 16:00:00|4.32|2.57|4.34|2.59|4.34|2.59|4.32|2.57|0
1728489900000|2024-10-09 16:05:00|4.33|2.58|4.32|2.57|4.35|2.6|4.32|2.57|0
1728490200000|2024-10-09 16:10:00|4.33|2.58|4.34|2.59|4.34|2.59|4.32|2.57|0
1728490500000|2024-10-09 16:15:00|4.35|2.6|4.36|2.61|4.36|2.61|4.34|2.59|0
1728490800000|2024-10-09 16:20:00|4.35|2.6|4.34|2.59|4.36|2.61|4.33|2.58|0
1728491100000|2024-10-09 16:25:00|4.35|2.6|4.34|2.59|4.35|2.6|4.34|2.59|0
1728491400000|2024-10-09 16:30:00|4.35|2.6|4.35|2.6|4.35|2.6|4.34|2.59|0
1728491700000|2024-10-09 16:35:00|4.34|2.59|4.34|2.59|4.35|2.6|4.34|2.59|0
1728492000000|2024-10-09 16:40:00|4.33|2.58|4.34|2.59|4.34|2.59|4.33|2.58|0
1728492300000|2024-10-09 16:45:00|4.33|2.58|4.34|2.59|4.35|2.6|4.33|2.58|0
1728492600000|2024-10-09 16:50:00|4.35|2.6|4.37|2.62|4.37|2.62|4.35|2.6|0
1728492900000|2024-10-09 16:55:00|4.36|2.61|4.36|2.61|4.37|2.62|4.35|2.6|0
1728493200000|2024-10-09 17:00:00|4.37|2.62|4.37|2.62|4.37|2.62|4.36|2.61|0
1728493500000|2024-10-09 17:05:00|4.36|2.61|4.36|2.61|4.37|2.62|4.36|2.61|0
1728493800000|2024-10-09 17:10:00|4.35|2.6|4.34|2.59|4.35|2.6|4.34|2.59|0
1728494100000|2024-10-09 17:15:00|4.35|2.6|4.33|2.58|4.35|2.6|4.32|2.57|0
1728494400000|2024-10-09 17:20:00|4.32|2.57|4.32|2.57|4.33|2.58|4.32|2.57|0
1728494700000|2024-10-09 17:25:00|4.33|2.58|4.32|2.57|4.33|2.58|4.32|2.57|0
1728495000000|2024-10-09 17:30:00|4.33|2.58|4.33|2.58|4.33|2.58|4.32|2.57|0
1728495300000|2024-10-09 17:35:00|4.32|2.57|4.33|2.58|4.33|2.58|4.32|2.57|0
1728495600000|2024-10-09 17:40:00|4.32|2.57|4.33|2.58|4.33|2.58|4.32|2.57|0
1728495900000|2024-10-09 17:45:00|4.34|2.59|4.33|2.58|4.34|2.59|4.33|2.58|0
1728496200000|2024-10-09 17:50:00|4.34|2.59|4.36|2.61|4.4|2.65|4.33|2.58|0
1728496500000|2024-10-09 17:55:00|4.37|2.62|4.36|2.61|4.37|2.62|4.35|2.6|0
1728496800000|2024-10-09 18:00:00|4.35|2.6|4.34|2.59|4.37|2.62|4.34|2.59|0
1728497100000|2024-10-09 18:05:00|4.35|2.6|4.34|2.59|4.35|2.6|4.33|2.58|0
1728497400000|2024-10-09 18:10:00|4.35|2.6|4.35|2.6|4.36|2.61|4.34|2.59|0
1728497700000|2024-10-09 18:15:00|4.36|2.61|4.36|2.61|4.36|2.61|4.35|2.6|0
1728498000000|2024-10-09 18:20:00|4.37|2.62|4.36|2.61|4.37|2.62|4.35|2.6|0
1728498300000|2024-10-09 18:25:00|4.35|2.6|4.32|2.57|4.35|2.6|4.31|2.56|0
1728498600000|2024-10-09 18:30:00|4.33|2.58|4.34|2.59|4.34|2.59|4.32|2.57|0
1728498900000|2024-10-09 18:35:00|4.33|2.58|4.33|2.58|4.34|2.59|4.33|2.58|0
1728499200000|2024-10-09 18:40:00|4.32|2.57|4.32|2.57|4.33|2.58|4.32|2.57|0
1728499800000|2024-10-09 18:50:00|4.33|2.58|4.33|2.58|4.33|2.58|4.32|2.57|0
1728500100000|2024-10-09 18:55:00|4.32|2.57|4.31|2.56|4.33|2.58|4.31|2.56|0
1728500400000|2024-10-09 19:00:00|4.32|2.57|4.31|2.56|4.32|2.57|4.31|2.56|0
1728500700000|2024-10-09 19:05:00|4.3|2.55|4.31|2.56|4.32|2.57|4.3|2.55|0
1728501000000|2024-10-09 19:10:00|4.32|2.57|4.31|2.56|4.32|2.57|4.31|2.56|0
1728501300000|2024-10-09 19:15:00|4.3|2.55|4.29|2.54|4.3|2.55|4.29|2.54|0
1728501600000|2024-10-09 19:20:00|4.28|2.53|4.28|2.53|4.29|2.54|4.27|2.52|0
1728501900000|2024-10-09 19:25:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1728502200000|2024-10-09 19:30:00|4.27|2.52|4.24|2.49|4.28|2.53|4.23|2.48|0
1728502500000|2024-10-09 19:35:00|4.25|2.5|4.25|2.5|4.25|2.5|4.24|2.49|0
1728502800000|2024-10-09 19:40:00|4.26|2.51|4.27|2.52|4.27|2.52|4.25|2.5|0
1728503100000|2024-10-09 19:45:00|4.26|2.51|4.25|2.5|4.27|2.52|4.25|2.5|0
1728503400000|2024-10-09 19:50:00|4.24|2.49|4.22|2.47|4.24|2.49|4.22|2.47|0
1728503700000|2024-10-09 19:55:00|4.23|2.48|4.35|2.6|4.41|2.66|4.23|2.48|0
1728504000000|2024-10-09 20:00:00|4.36|2.61|4.38|2.63|4.38|2.63|4.35|2.6|0
1728504300000|2024-10-09 20:05:00|4.37|2.62|4.38|2.63|4.38|2.63|4.37|2.62|0
1728504900000|2024-10-09 20:15:00|4.51|2.51|4.52|2.52|4.52|2.52|4.51|2.51|0
1728505500000|2024-10-09 20:25:00|4.51|2.51|4.52|2.52|4.52|2.52|4.51|2.51|0
1728506100000|2024-10-09 20:35:00|4.51|2.51|4.51|2.51|4.51|2.51|4.51|2.51|0
1728506700000|2024-10-09 20:45:00|4.5|2.5|4.5|2.5|4.5|2.5|4.5|2.5|0
1728507000000|2024-10-09 20:50:00|4.49|2.49|4.49|2.49|4.49|2.49|4.49|2.49|0
1728510300000|2024-10-09 21:45:00|4.48|2.48|4.49|2.49|4.49|2.49|4.48|2.48|0
1728510600000|2024-10-09 21:50:00|4.48|2.48|4.49|2.49|4.49|2.49|4.48|2.48|0
1728510900000|2024-10-09 21:55:00|4.48|2.48|4.48|2.48|4.49|2.49|4.48|2.48|0
1728511200000|2024-10-09 22:00:00|4.49|2.49|4.49|2.49|4.49|2.49|4.48|2.48|0
1728511800000|2024-10-09 22:10:00|4.48|2.48|4.49|2.49|4.49|2.49|4.48|2.48|0
1728512100000|2024-10-09 22:15:00|4.48|2.48|4.48|2.48|4.49|2.49|4.48|2.48|0
1728512400000|2024-10-09 22:20:00|4.47|2.47|4.48|2.48|4.48|2.48|4.47|2.47|0
1728512700000|2024-10-09 22:25:00|4.47|2.47|4.47|2.47|4.47|2.47|4.47|2.47|0
1728514200000|2024-10-09 22:50:00|4.46|2.46|4.47|2.47|4.47|2.47|4.46|2.46|0
1728514500000|2024-10-09 22:55:00|4.46|2.46|4.47|2.47|4.47|2.47|4.46|2.46|0
1728514800000|2024-10-09 23:00:00|4.46|2.46|4.46|2.46|4.47|2.47|4.46|2.46|0
1728515400000|2024-10-09 23:10:00|4.45|2.45|4.45|2.45|4.46|2.46|4.45|2.45|0
1728516000000|2024-10-09 23:20:00|4.46|2.46|4.46|2.46|4.47|2.47|4.45|2.45|0
1728516600000|2024-10-09 23:30:00|4.47|2.47|4.46|2.46|4.47|2.47|4.46|2.46|0
1728516900000|2024-10-09 23:35:00|4.47|2.47|4.47|2.47|4.47|2.47|4.46|2.46|0
1728517200000|2024-10-09 23:40:00|4.46|2.46|4.45|2.45|4.47|2.47|4.45|2.45|0
1728517500000|2024-10-09 23:45:00|4.46|2.46|4.45|2.45|4.46|2.46|4.45|2.45|0
1728517800000|2024-10-09 23:50:00|4.46|2.46|4.46|2.46|4.46|2.46|4.45|2.45|0
1728518100000|2024-10-09 23:55:00|4.45|2.45|4.45|2.45|4.46|2.46|4.45|2.45|0
1728518400000|2024-10-10 00:00:00|4.46|2.46|4.46|2.46|4.46|2.46|4.45|2.45|0
1728519000000|2024-10-10 00:10:00|4.45|2.45|4.46|2.46|4.46|2.46|4.45|2.45|0
1728519300000|2024-10-10 00:15:00|4.45|2.45|4.45|2.45|4.46|2.46|4.45|2.45|0
1728519600000|2024-10-10 00:20:00|4.46|2.46|4.42|2.42|4.47|2.47|4.42|2.42|0
1728519900000|2024-10-10 00:25:00|4.43|2.43|4.41|2.41|4.43|2.43|4.41|2.41|0
1728520200000|2024-10-10 00:30:00|4.29|2.54|4.29|2.54|4.29|2.54|4.29|2.54|0
1728520500000|2024-10-10 00:35:00|4.28|2.53|4.29|2.54|4.29|2.54|4.28|2.53|0
1728520800000|2024-10-10 00:40:00|4.28|2.53|4.29|2.54|4.29|2.54|4.28|2.53|0
1728521100000|2024-10-10 00:45:00|4.28|2.53|4.28|2.53|4.29|2.54|4.28|2.53|0
1728521400000|2024-10-10 00:50:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1728522300000|2024-10-10 01:05:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1728522600000|2024-10-10 01:10:00|4.28|2.53|4.28|2.53|4.28|2.53|4.28|2.53|0
1728523200000|2024-10-10 01:20:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1728523500000|2024-10-10 01:25:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1728523800000|2024-10-10 01:30:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1728524400000|2024-10-10 01:40:00|4.27|2.52|4.28|2.53|4.28|2.53|4.26|2.51|0
1728524700000|2024-10-10 01:45:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1728525000000|2024-10-10 01:50:00|4.28|2.53|4.28|2.53|4.28|2.53|4.28|2.53|0
1728525300000|2024-10-10 01:55:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1728526200000|2024-10-10 02:10:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1728526500000|2024-10-10 02:15:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1728527100000|2024-10-10 02:25:00|4.28|2.53|4.27|2.52|4.28|2.53|4.27|2.52|0
1728527400000|2024-10-10 02:30:00|4.26|2.51|4.26|2.51|4.26|2.51|4.26|2.51|0
1728528600000|2024-10-10 02:50:00|4.25|2.5|4.25|2.5|4.25|2.5|4.25|2.5|0
1728531000000|2024-10-10 03:30:00|4.26|2.51|4.26|2.51|4.26|2.51|4.26|2.51|0
1728531300000|2024-10-10 03:35:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1728531900000|2024-10-10 03:45:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1728532200000|2024-10-10 03:50:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1728532500000|2024-10-10 03:55:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1728533100000|2024-10-10 04:05:00|4.25|2.5|4.25|2.5|4.25|2.5|4.24|2.49|0
1728533400000|2024-10-10 04:10:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1728533700000|2024-10-10 04:15:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1728534300000|2024-10-10 04:25:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1728534600000|2024-10-10 04:30:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1728534900000|2024-10-10 04:35:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1728535500000|2024-10-10 04:45:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1728535800000|2024-10-10 04:50:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1728536400000|2024-10-10 05:00:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1728537600000|2024-10-10 05:20:00|4.25|2.5|4.25|2.5|4.25|2.5|4.24|2.49|0
1728537900000|2024-10-10 05:25:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1728538200000|2024-10-10 05:30:00|4.25|2.5|4.25|2.5|4.25|2.5|4.24|2.49|0
1728538500000|2024-10-10 05:35:00|4.24|2.49|4.26|2.51|4.3|2.55|4.24|2.49|0
1728539400000|2024-10-10 05:50:00|4.27|2.52|4.27|2.52|4.27|2.52|4.26|2.51|0
1728539700000|2024-10-10 05:55:00|4.28|2.53|4.28|2.53|4.28|2.53|4.27|2.52|0
1728540000000|2024-10-10 06:00:00|4.27|2.52|4.29|2.54|4.29|2.54|4.27|2.52|0
1728540300000|2024-10-10 06:05:00|4.28|2.53|4.28|2.53|4.29|2.54|4.28|2.53|0
1728540600000|2024-10-10 06:10:00|4.29|2.54|4.28|2.53|4.29|2.54|4.28|2.53|0
1728540900000|2024-10-10 06:15:00|4.29|2.54|4.29|2.54|4.29|2.54|4.28|2.53|0
1728541200000|2024-10-10 06:20:00|4.28|2.53|4.28|2.53|4.29|2.54|4.28|2.53|0
1728541500000|2024-10-10 06:25:00|4.27|2.52|4.27|2.52|4.27|2.52|4.27|2.52|0
1728541800000|2024-10-10 06:30:00|4.28|2.53|4.27|2.52|4.28|2.53|4.27|2.52|0
1728542100000|2024-10-10 06:35:00|4.28|2.53|4.27|2.52|4.28|2.53|4.27|2.52|0
1728542400000|2024-10-10 06:40:00|4.28|2.53|4.27|2.52|4.28|2.53|4.27|2.52|0
1728542700000|2024-10-10 06:45:00|4.28|2.53|4.26|2.51|4.28|2.53|4.26|2.51|0
1728543000000|2024-10-10 06:50:00|4.27|2.52|4.27|2.52|4.27|2.52|4.26|2.51|0
1728543300000|2024-10-10 06:55:00|4.26|2.51|4.27|2.52|4.27|2.52|4.26|2.51|0
1728543600000|2024-10-10 07:00:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1728543900000|2024-10-10 07:05:00|4.27|2.52|4.26|2.51|4.27|2.52|4.26|2.51|0
1728544200000|2024-10-10 07:10:00|4.27|2.52|4.27|2.52|4.27|2.52|4.26|2.51|0
1728544500000|2024-10-10 07:15:00|4.28|2.53|4.19|2.44|4.28|2.53|4.19|2.44|0
1728544800000|2024-10-10 07:20:00|4.23|2.48|4.23|2.48|4.23|2.48|4.22|2.47|0
1728545100000|2024-10-10 07:25:00|4.24|2.49|4.24|2.49|4.24|2.49|4.23|2.48|0
1728545400000|2024-10-10 07:30:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1728545700000|2024-10-10 07:35:00|4.25|2.5|4.24|2.49|4.25|2.5|4.23|2.48|0
1728546000000|2024-10-10 07:40:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1728546300000|2024-10-10 07:45:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1728546600000|2024-10-10 07:50:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1728546900000|2024-10-10 07:55:00|4.2|2.45|4.25|2.5|4.25|2.5|4.2|2.45|0
1728547200000|2024-10-10 08:00:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1728547500000|2024-10-10 08:05:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1728547800000|2024-10-10 08:10:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1728548100000|2024-10-10 08:15:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1728548700000|2024-10-10 08:25:00|4.24|2.49|4.23|2.48|4.25|2.5|4.23|2.48|0
1728549300000|2024-10-10 08:35:00|4.24|2.49|4.24|2.49|4.24|2.49|4.24|2.49|0
1728549600000|2024-10-10 08:40:00|4.23|2.48|4.24|2.49|4.25|2.5|4.23|2.48|0
1728550800000|2024-10-10 09:00:00|4.25|2.5|4.25|2.5|4.25|2.5|4.24|2.49|0
1728551400000|2024-10-10 09:10:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1728551700000|2024-10-10 09:15:00|4.25|2.5|4.24|2.49|4.25|2.5|4.24|2.49|0
1728552300000|2024-10-10 09:25:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1728552600000|2024-10-10 09:30:00|4.22|2.47|4.22|2.47|4.23|2.48|4.22|2.47|0
1728552900000|2024-10-10 09:35:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1728553200000|2024-10-10 09:40:00|4.23|2.48|4.23|2.48|4.23|2.48|4.22|2.47|0
1728553800000|2024-10-10 09:50:00|4.22|2.47|4.22|2.47|4.23|2.48|4.22|2.47|0
1728554400000|2024-10-10 10:00:00|4.21|2.46|4.22|2.47|4.22|2.47|4.21|2.46|0
1728554700000|2024-10-10 10:05:00|4.21|2.46|4.22|2.47|4.22|2.47|4.21|2.46|0
1728555000000|2024-10-10 10:10:00|4.21|2.46|4.22|2.47|4.22|2.47|4.21|2.46|0
1728555600000|2024-10-10 10:20:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1728555900000|2024-10-10 10:25:00|4.23|2.48|4.23|2.48|4.23|2.48|4.22|2.47|0
1728556200000|2024-10-10 10:30:00|4.22|2.47|4.21|2.46|4.23|2.48|4.21|2.46|0
1728556500000|2024-10-10 10:35:00|4.22|2.47|4.21|2.46|4.22|2.47|4.21|2.46|0
1728556800000|2024-10-10 10:40:00|4.22|2.47|4.22|2.47|4.22|2.47|4.21|2.46|0
1728557100000|2024-10-10 10:45:00|4.23|2.48|4.25|2.5|4.25|2.5|4.23|2.48|0
1728557400000|2024-10-10 10:50:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1728557700000|2024-10-10 10:55:00|4.24|2.49|4.25|2.5|4.25|2.5|4.24|2.49|0
1728558600000|2024-10-10 11:10:00|4.26|2.51|4.26|2.51|4.26|2.51|4.25|2.5|0
1728558900000|2024-10-10 11:15:00|4.25|2.5|4.24|2.49|4.26|2.51|4.24|2.49|0
1728559200000|2024-10-10 11:20:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1728559800000|2024-10-10 11:30:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1728560100000|2024-10-10 11:35:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1728560400000|2024-10-10 11:40:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1728560700000|2024-10-10 11:45:00|4.22|2.47|4.23|2.48|4.23|2.48|4.22|2.47|0
1728561000000|2024-10-10 11:50:00|4.22|2.47|4.22|2.47|4.22|2.47|4.22|2.47|0
1728561600000|2024-10-10 12:00:00|4.21|2.46|4.21|2.46|4.22|2.47|4.21|2.46|0
1728561900000|2024-10-10 12:05:00|4.2|2.45|4.2|2.45|4.21|2.46|4.2|2.45|0
1728562200000|2024-10-10 12:10:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1728562500000|2024-10-10 12:15:00|4.24|2.49|4.21|2.46|4.24|2.49|4.2|2.45|0
1728562800000|2024-10-10 12:20:00|4.22|2.47|4.21|2.46|4.22|2.47|4.21|2.46|0
1728563100000|2024-10-10 12:25:00|4.22|2.47|4.21|2.46|4.22|2.47|4.2|2.45|0
1728563400000|2024-10-10 12:30:00|4.26|2.51|4.17|2.42|4.31|2.56|4.15|2.4|0
1728563700000|2024-10-10 12:35:00|4.18|2.43|4.2|2.45|4.2|2.45|4.18|2.43|0
1728564000000|2024-10-10 12:40:00|4.21|2.46|4.13|2.38|4.24|2.49|4.09|2.34|0
1728564300000|2024-10-10 12:45:00|4.12|2.37|4.12|2.37|4.13|2.38|4.11|2.36|0
1728564600000|2024-10-10 12:50:00|4.11|2.36|4.18|2.43|4.18|2.43|4.11|2.36|0
1728564900000|2024-10-10 12:55:00|4.17|2.42|4.17|2.42|4.18|2.43|4.16|2.41|0
1728565200000|2024-10-10 13:00:00|4.18|2.43|4.19|2.44|4.21|2.46|4.17|2.42|0
1728565500000|2024-10-10 13:05:00|4.18|2.43|4.2|2.45|4.21|2.46|4.18|2.43|0
1728565800000|2024-10-10 13:10:00|4.21|2.46|4.21|2.46|4.21|2.46|4.19|2.44|0
1728566100000|2024-10-10 13:15:00|4.2|2.45|4.2|2.45|4.2|2.45|4.19|2.44|0
1728566400000|2024-10-10 13:20:00|4.19|2.44|4.19|2.44|4.21|2.46|4.19|2.44|0
1728566700000|2024-10-10 13:25:00|4.2|2.45|4.18|2.43|4.2|2.45|4.18|2.43|0
1728567000000|2024-10-10 13:30:00|4.19|2.44|4.18|2.43|4.2|2.45|4.18|2.43|0
1728567300000|2024-10-10 13:35:00|4.19|2.44|4.21|2.46|4.22|2.47|4.18|2.43|0
1728567600000|2024-10-10 13:40:00|4.2|2.45|4.21|2.46|4.22|2.47|4.2|2.45|0
1728567900000|2024-10-10 13:45:00|4.2|2.45|4.23|2.48|4.24|2.49|4.19|2.44|0
1728568200000|2024-10-10 13:50:00|4.24|2.49|4.2|2.45|4.24|2.49|4.19|2.44|0
1728568500000|2024-10-10 13:55:00|4.19|2.44|4.23|2.48|4.23|2.48|4.18|2.43|0
1728568800000|2024-10-10 14:00:00|4.22|2.47|4.2|2.45|4.22|2.47|4.19|2.44|0
1728569100000|2024-10-10 14:05:00|4.19|2.44|4.16|2.41|4.21|2.46|4.16|2.41|0
1728569400000|2024-10-10 14:10:00|4.17|2.42|4.16|2.41|4.17|2.42|4.14|2.39|0
1728569700000|2024-10-10 14:15:00|4.15|2.4|4.15|2.4|4.16|2.41|4.15|2.4|0
1728570000000|2024-10-10 14:20:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1728570300000|2024-10-10 14:25:00|4.16|2.41|4.15|2.4|4.16|2.41|4.14|2.39|0
1728570600000|2024-10-10 14:30:00|4.14|2.39|4.16|2.41|4.16|2.41|4.14|2.39|0
1728570900000|2024-10-10 14:35:00|4.17|2.42|4.16|2.41|4.17|2.42|4.15|2.4|0
1728571200000|2024-10-10 14:40:00|4.17|2.42|4.15|2.4|4.17|2.42|4.14|2.39|0
1728571500000|2024-10-10 14:45:00|4.16|2.41|4.16|2.41|4.17|2.42|4.14|2.39|0
1728571800000|2024-10-10 14:50:00|4.15|2.4|4.18|2.43|4.18|2.43|4.15|2.4|0
1728572100000|2024-10-10 14:55:00|4.19|2.44|4.17|2.42|4.19|2.44|4.14|2.39|0
1728572400000|2024-10-10 15:00:00|4.18|2.43|4.19|2.44|4.21|2.46|4.17|2.42|0
1728572700000|2024-10-10 15:05:00|4.18|2.43|4.16|2.41|4.19|2.44|4.16|2.41|0
1728573000000|2024-10-10 15:10:00|4.15|2.4|4.14|2.39|4.16|2.41|4.14|2.39|0
1728573300000|2024-10-10 15:15:00|4.13|2.38|4.14|2.39|4.15|2.4|4.13|2.38|0
1728573600000|2024-10-10 15:20:00|4.15|2.4|4.18|2.43|4.24|2.49|4.14|2.39|0
1728573900000|2024-10-10 15:25:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1728574200000|2024-10-10 15:30:00|4.18|2.43|4.17|2.42|4.19|2.44|4.17|2.42|0
1728574500000|2024-10-10 15:35:00|4.18|2.43|4.16|2.41|4.18|2.43|4.16|2.41|0
1728574800000|2024-10-10 15:40:00|4.17|2.42|4.16|2.41|4.18|2.43|4.16|2.41|0
1728575100000|2024-10-10 15:45:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1728575400000|2024-10-10 15:50:00|4.17|2.42|4.15|2.4|4.17|2.42|4.15|2.4|0
1728575700000|2024-10-10 15:55:00|4.16|2.41|4.13|2.38|4.16|2.41|4.13|2.38|0
1728576000000|2024-10-10 16:00:00|4.14|2.39|4.13|2.38|4.14|2.39|4.13|2.38|0
1728576300000|2024-10-10 16:05:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1728576600000|2024-10-10 16:10:00|4.11|2.36|4.11|2.36|4.12|2.37|4.11|2.36|0
1728576900000|2024-10-10 16:15:00|4.1|2.35|4.1|2.35|4.11|2.36|4.1|2.35|0
1728577200000|2024-10-10 16:20:00|4.11|2.36|4.11|2.36|4.11|2.36|4.1|2.35|0
1728577500000|2024-10-10 16:25:00|4.12|2.37|4.12|2.37|4.13|2.38|4.11|2.36|0
1728577800000|2024-10-10 16:30:00|4.13|2.38|4.13|2.38|4.15|2.4|4.12|2.37|0
1728578100000|2024-10-10 16:35:00|4.12|2.37|4.13|2.38|4.13|2.38|4.12|2.37|0
1728578400000|2024-10-10 16:40:00|4.12|2.37|4.16|2.41|4.17|2.42|4.12|2.37|0
1728578700000|2024-10-10 16:45:00|4.17|2.42|4.17|2.42|4.19|2.44|4.15|2.4|0
1728579000000|2024-10-10 16:50:00|4.16|2.41|4.16|2.41|4.18|2.43|4.16|2.41|0
1728579300000|2024-10-10 16:55:00|4.17|2.42|4.17|2.42|4.18|2.43|4.16|2.41|0
1728579600000|2024-10-10 17:00:00|4.16|2.41|4.19|2.44|4.19|2.44|4.16|2.41|0
1728579900000|2024-10-10 17:05:00|4.2|2.45|4.22|2.47|4.23|2.48|4.19|2.44|0
1728580200000|2024-10-10 17:10:00|4.23|2.48|4.21|2.46|4.23|2.48|4.2|2.45|0
1728580500000|2024-10-10 17:15:00|4.22|2.47|4.2|2.45|4.22|2.47|4.19|2.44|0
1728580800000|2024-10-10 17:20:00|4.19|2.44|4.17|2.42|4.19|2.44|4.16|2.41|0
1728581100000|2024-10-10 17:25:00|4.16|2.41|4.17|2.42|4.18|2.43|4.16|2.41|0
1728581400000|2024-10-10 17:30:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1728581700000|2024-10-10 17:35:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1728582000000|2024-10-10 17:40:00|4.18|2.43|4.17|2.42|4.18|2.43|4.16|2.41|0
1728582300000|2024-10-10 17:45:00|4.18|2.43|4.2|2.45|4.2|2.45|4.17|2.42|0
1728582600000|2024-10-10 17:50:00|4.21|2.46|4.21|2.46|4.25|2.5|4.2|2.45|0
1728582900000|2024-10-10 17:55:00|4.2|2.45|4.18|2.43|4.21|2.46|4.17|2.42|0
1728583200000|2024-10-10 18:00:00|4.19|2.44|4.2|2.45|4.21|2.46|4.18|2.43|0
1728583500000|2024-10-10 18:05:00|4.21|2.46|4.2|2.45|4.21|2.46|4.19|2.44|0
1728583800000|2024-10-10 18:10:00|4.19|2.44|4.21|2.46|4.21|2.46|4.19|2.44|0
1728584100000|2024-10-10 18:15:00|4.22|2.47|4.21|2.46|4.22|2.47|4.21|2.46|0
1728584400000|2024-10-10 18:20:00|4.22|2.47|4.17|2.42|4.22|2.47|4.16|2.41|0
1728584700000|2024-10-10 18:25:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1728585000000|2024-10-10 18:30:00|4.19|2.44|4.17|2.42|4.19|2.44|4.17|2.42|0
1728585300000|2024-10-10 18:35:00|4.18|2.43|4.18|2.43|4.19|2.44|4.17|2.42|0
1728585600000|2024-10-10 18:40:00|4.19|2.44|4.2|2.45|4.22|2.47|4.17|2.42|0
1728585900000|2024-10-10 18:45:00|4.19|2.44|4.18|2.43|4.2|2.45|4.17|2.42|0
1728586200000|2024-10-10 18:50:00|4.19|2.44|4.19|2.44|4.2|2.45|4.19|2.44|0
1728586500000|2024-10-10 18:55:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1728586800000|2024-10-10 19:00:00|4.17|2.42|4.19|2.44|4.2|2.45|4.17|2.42|0
1728587100000|2024-10-10 19:05:00|4.2|2.45|4.19|2.44|4.2|2.45|4.19|2.44|0
1728587400000|2024-10-10 19:10:00|4.2|2.45|4.19|2.44|4.2|2.45|4.18|2.43|0
1728587700000|2024-10-10 19:15:00|4.2|2.45|4.18|2.43|4.2|2.45|4.17|2.42|0
1728588000000|2024-10-10 19:20:00|4.17|2.42|4.17|2.42|4.18|2.43|4.16|2.41|0
1728588300000|2024-10-10 19:25:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1728588600000|2024-10-10 19:30:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1728588900000|2024-10-10 19:35:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1728589200000|2024-10-10 19:40:00|4.17|2.42|4.15|2.4|4.17|2.42|4.15|2.4|0
1728589500000|2024-10-10 19:45:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1728589800000|2024-10-10 19:50:00|4.13|2.38|4.11|2.36|4.14|2.39|4.1|2.35|0
1728590100000|2024-10-10 19:55:00|4.12|2.37|4.12|2.37|4.13|2.38|4.11|2.36|0
1728590400000|2024-10-10 20:00:00|4.13|2.38|4.12|2.37|4.13|2.38|4.12|2.37|0
1728590700000|2024-10-10 20:05:00|4.13|2.38|4.13|2.38|4.13|2.38|4.13|2.38|0
1728591300000|2024-10-10 20:15:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1728591600000|2024-10-10 20:20:00|4.25|2.25|4.24|2.24|4.25|2.25|4.24|2.24|0
1728591900000|2024-10-10 20:25:00|4.23|2.23|4.24|2.24|4.24|2.24|4.23|2.23|0
1728592200000|2024-10-10 20:30:00|4.23|2.23|4.23|2.23|4.24|2.24|4.23|2.23|0
1728592800000|2024-10-10 20:40:00|4.22|2.22|4.23|2.23|4.23|2.23|4.22|2.22|0
1728593100000|2024-10-10 20:45:00|4.22|2.22|4.22|2.22|4.22|2.22|4.22|2.22|0
1728593400000|2024-10-10 20:50:00|4.23|2.23|4.23|2.23|4.23|2.23|4.23|2.23|0
1728593700000|2024-10-10 20:55:00|4.22|2.22|4.23|2.23|4.23|2.23|4.22|2.22|0
1728597600000|2024-10-10 22:00:00|4.22|2.22|4.23|2.23|4.23|2.23|4.22|2.22|0
1728597900000|2024-10-10 22:05:00|4.22|2.22|4.23|2.23|4.23|2.23|4.22|2.22|0
1728598200000|2024-10-10 22:10:00|4.22|2.22|4.23|2.23|4.23|2.23|4.22|2.22|0
1728598500000|2024-10-10 22:15:00|4.22|2.22|4.22|2.22|4.23|2.23|4.22|2.22|0
1728599100000|2024-10-10 22:25:00|4.21|2.21|4.22|2.22|4.22|2.22|4.21|2.21|0
1728599700000|2024-10-10 22:35:00|4.21|2.21|4.21|2.21|4.22|2.22|4.21|2.21|0
1728600000000|2024-10-10 22:40:00|4.22|2.22|4.21|2.21|4.22|2.22|4.21|2.21|0
1728600600000|2024-10-10 22:50:00|4.22|2.22|4.22|2.22|4.22|2.22|4.22|2.22|0
1728601200000|2024-10-10 23:00:00|4.21|2.21|4.2|2.2|4.21|2.21|4.2|2.2|0
1728601500000|2024-10-10 23:05:00|4.21|2.21|4.2|2.2|4.21|2.21|4.2|2.2|0
1728602100000|2024-10-10 23:15:00|4.19|2.19|4.19|2.19|4.2|2.2|4.19|2.19|0
1728602400000|2024-10-10 23:20:00|4.18|2.18|4.19|2.19|4.19|2.19|4.18|2.18|0
1728602700000|2024-10-10 23:25:00|4.18|2.18|4.19|2.19|4.19|2.19|4.18|2.18|0
1728603000000|2024-10-10 23:30:00|4.18|2.18|4.19|2.19|4.19|2.19|4.18|2.18|0
1728603300000|2024-10-10 23:35:00|4.18|2.18|4.18|2.18|4.18|2.18|4.18|2.18|0
1728603600000|2024-10-10 23:40:00|4.19|2.19|4.19|2.19|4.19|2.19|4.19|2.19|0
1728603900000|2024-10-10 23:45:00|4.18|2.18|4.18|2.18|4.18|2.18|4.18|2.18|0
1728604200000|2024-10-10 23:50:00|4.19|2.19|4.19|2.19|4.19|2.19|4.18|2.18|0
1728604500000|2024-10-10 23:55:00|4.18|2.18|4.19|2.19|4.19|2.19|4.18|2.18|0
1728604800000|2024-10-11 00:00:00|4.18|2.18|4.18|2.18|4.19|2.19|4.18|2.18|0
1728605100000|2024-10-11 00:05:00|4.19|2.19|4.18|2.18|4.19|2.19|4.18|2.18|0
1728605400000|2024-10-11 00:10:00|4.19|2.19|4.19|2.19|4.19|2.19|4.18|2.18|0
1728606000000|2024-10-11 00:20:00|4.18|2.18|4.18|2.18|4.18|2.18|4.18|2.18|0
1728606300000|2024-10-11 00:25:00|4.19|2.19|4.19|2.19|4.19|2.19|4.18|2.18|0
1728606600000|2024-10-11 00:30:00|4.06|2.31|4.1|2.35|4.1|2.35|4.06|2.31|0
1728607200000|2024-10-11 00:40:00|4.09|2.34|4.09|2.34|4.1|2.35|4.09|2.34|0
1728607500000|2024-10-11 00:45:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1728607800000|2024-10-11 00:50:00|4.1|2.35|4.1|2.35|4.1|2.35|4.1|2.35|0
1728608700000|2024-10-11 01:05:00|4.09|2.34|4.09|2.34|4.1|2.35|4.09|2.34|0
1728609000000|2024-10-11 01:10:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1728611400000|2024-10-11 01:50:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1728612900000|2024-10-11 02:15:00|4.08|2.33|4.08|2.33|4.09|2.34|4.08|2.33|0
1728613200000|2024-10-11 02:20:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1728613500000|2024-10-11 02:25:00|4.09|2.34|4.09|2.34|4.09|2.34|4.08|2.33|0
1728614400000|2024-10-11 02:40:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1728615600000|2024-10-11 03:00:00|4.11|2.36|4.11|2.36|4.11|2.36|4.11|2.36|0
1728615900000|2024-10-11 03:05:00|4.09|2.34|4.09|2.34|4.1|2.35|4.09|2.34|0
1728616200000|2024-10-11 03:10:00|4.08|2.33|4.08|2.33|4.09|2.34|4.08|2.33|0
1728616500000|2024-10-11 03:15:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1728616800000|2024-10-11 03:20:00|4.09|2.34|4.09|2.34|4.09|2.34|4.08|2.33|0
1728618000000|2024-10-11 03:40:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1728618300000|2024-10-11 03:45:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1728618600000|2024-10-11 03:50:00|4.08|2.33|4.08|2.33|4.08|2.33|4.08|2.33|0
1728619200000|2024-10-11 04:00:00|4.09|2.34|4.09|2.34|4.09|2.34|4.08|2.33|0
1728619500000|2024-10-11 04:05:00|4.08|2.33|4.08|2.33|4.09|2.34|4.08|2.33|0
1728619800000|2024-10-11 04:10:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1728620400000|2024-10-11 04:20:00|4.09|2.34|4.09|2.34|4.09|2.34|4.08|2.33|0
1728621000000|2024-10-11 04:30:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1728621300000|2024-10-11 04:35:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1728622500000|2024-10-11 04:55:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1728623400000|2024-10-11 05:10:00|4.1|2.35|4.1|2.35|4.1|2.35|4.1|2.35|0
1728623700000|2024-10-11 05:15:00|4.09|2.34|4.09|2.34|4.1|2.35|4.09|2.34|0
1728624000000|2024-10-11 05:20:00|4.1|2.35|4.1|2.35|4.1|2.35|4.09|2.34|0
1728624300000|2024-10-11 05:25:00|4.11|2.36|4.1|2.35|4.11|2.36|4.1|2.35|0
1728625200000|2024-10-11 05:40:00|4.09|2.34|4.09|2.34|4.1|2.35|4.09|2.34|0
1728625500000|2024-10-11 05:45:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1728625800000|2024-10-11 05:50:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1728626700000|2024-10-11 06:05:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1728627000000|2024-10-11 06:10:00|4.1|2.35|4.1|2.35|4.1|2.35|4.09|2.34|0
1728627300000|2024-10-11 06:15:00|4.09|2.34|4.04|2.29|4.09|2.34|4.04|2.29|0
1728627900000|2024-10-11 06:25:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1728630000000|2024-10-11 07:00:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1728630300000|2024-10-11 07:05:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1728630600000|2024-10-11 07:10:00|4.05|2.3|4.05|2.3|4.05|2.3|4.04|2.29|0
1728630900000|2024-10-11 07:15:00|4.06|2.31|4.06|2.31|4.07|2.32|4.06|2.31|0
1728631200000|2024-10-11 07:20:00|4.07|2.32|4.08|2.33|4.08|2.33|4.06|2.31|0
1728631500000|2024-10-11 07:25:00|4.07|2.32|4.09|2.34|4.1|2.35|4.06|2.31|0
1728631800000|2024-10-11 07:30:00|4.1|2.35|4.1|2.35|4.1|2.35|4.09|2.34|0
1728632100000|2024-10-11 07:35:00|4.09|2.34|4.1|2.35|4.1|2.35|4.09|2.34|0
1728632400000|2024-10-11 07:40:00|4.09|2.34|4.09|2.34|4.09|2.34|4.09|2.34|0
1728632700000|2024-10-11 07:45:00|4.08|2.33|4.08|2.33|4.08|2.33|4.08|2.33|0
1728633000000|2024-10-11 07:50:00|4.07|2.32|4.08|2.33|4.08|2.33|4.07|2.32|0
1728633300000|2024-10-11 07:55:00|4.07|2.32|4.07|2.32|4.08|2.33|4.07|2.32|0
1728633600000|2024-10-11 08:00:00|4.08|2.33|4.08|2.33|4.08|2.33|4.07|2.32|0
1728633900000|2024-10-11 08:05:00|4.07|2.32|4.09|2.34|4.09|2.34|4.07|2.32|0
1728634200000|2024-10-11 08:10:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1728634500000|2024-10-11 08:15:00|4.1|2.35|4.09|2.34|4.1|2.35|4.08|2.33|0
1728634800000|2024-10-11 08:20:00|4.1|2.35|4.08|2.33|4.1|2.35|4.08|2.33|0
1728635100000|2024-10-11 08:25:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1728635400000|2024-10-11 08:30:00|4.09|2.34|4.08|2.33|4.09|2.34|4.08|2.33|0
1728635700000|2024-10-11 08:35:00|4.07|2.32|4.08|2.33|4.08|2.33|4.07|2.32|0
1728636000000|2024-10-11 08:40:00|4.07|2.32|4|2.25|4.09|2.34|4|2.25|0
1728636300000|2024-10-11 08:45:00|4.01|2.26|4.02|2.27|4.02|2.27|4|2.25|0
1728636600000|2024-10-11 08:50:00|4.03|2.28|4.01|2.26|4.03|2.28|4.01|2.26|0
1728636900000|2024-10-11 08:55:00|4.02|2.27|4.02|2.27|4.02|2.27|4.02|2.27|0
1728637200000|2024-10-11 09:00:00|4.01|2.26|4.01|2.26|4.02|2.27|4|2.25|0
1728637500000|2024-10-11 09:05:00|4|2.25|4|2.25|4.01|2.26|4|2.25|0
1728638100000|2024-10-11 09:15:00|4.01|2.26|4.01|2.26|4.01|2.26|4.01|2.26|0
1728638700000|2024-10-11 09:25:00|4|2.25|4.01|2.26|4.01|2.26|4|2.25|0
1728639000000|2024-10-11 09:30:00|4|2.25|4|2.25|4.01|2.26|4|2.25|0
1728639600000|2024-10-11 09:40:00|3.99|2.24|4|2.25|4|2.25|3.99|2.24|0
1728639900000|2024-10-11 09:45:00|4.01|2.26|4|2.25|4.01|2.26|4|2.25|0
1728640200000|2024-10-11 09:50:00|4.01|2.26|4.01|2.26|4.01|2.26|4|2.25|0
1728640500000|2024-10-11 09:55:00|4.02|2.27|4.01|2.26|4.02|2.27|4|2.25|0
1728640800000|2024-10-11 10:00:00|4|2.25|4|2.25|4.01|2.26|4|2.25|0
1728641400000|2024-10-11 10:10:00|3.99|2.24|3.99|2.24|4|2.25|3.99|2.24|0
1728642000000|2024-10-11 10:20:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1728642300000|2024-10-11 10:25:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1728642600000|2024-10-11 10:30:00|3.99|2.24|3.99|2.24|3.99|2.24|3.98|2.23|0
1728643200000|2024-10-11 10:40:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1728643500000|2024-10-11 10:45:00|4|2.25|3.98|2.23|4|2.25|3.98|2.23|0
1728643800000|2024-10-11 10:50:00|3.97|2.22|3.97|2.22|3.98|2.23|3.97|2.22|0
1728644100000|2024-10-11 10:55:00|3.96|2.21|3.96|2.21|3.96|2.21|3.96|2.21|0
1728644700000|2024-10-11 11:05:00|3.95|2.2|3.96|2.21|3.96|2.21|3.95|2.2|0
1728645300000|2024-10-11 11:15:00|3.97|2.22|3.97|2.22|3.97|2.22|3.96|2.21|0
1728647100000|2024-10-11 11:45:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1728647400000|2024-10-11 11:50:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1728648000000|2024-10-11 12:00:00|3.96|2.21|3.97|2.22|3.97|2.22|3.96|2.21|0
1728648300000|2024-10-11 12:05:00|3.96|2.21|3.94|2.19|3.97|2.22|3.94|2.19|0
1728648600000|2024-10-11 12:10:00|3.93|2.18|3.94|2.19|3.95|2.2|3.93|2.18|0
1728648900000|2024-10-11 12:15:00|3.95|2.2|4.13|2.38|4.13|2.38|3.94|2.19|0
1728649800000|2024-10-11 12:30:00|4.11|2.36|4.1|2.35|4.14|2.39|4.09|2.34|0
1728650100000|2024-10-11 12:35:00|4.11|2.36|4.14|2.39|4.14|2.39|4.1|2.35|0
1728650400000|2024-10-11 12:40:00|4.13|2.38|4.12|2.37|4.14|2.39|4.11|2.36|0
1728650700000|2024-10-11 12:45:00|4.11|2.36|4.12|2.37|4.14|2.39|4.11|2.36|0
1728651000000|2024-10-11 12:50:00|4.13|2.38|4.13|2.38|4.17|2.42|4.12|2.37|0
1728651300000|2024-10-11 12:55:00|4.14|2.39|4.14|2.39|4.16|2.41|4.13|2.38|0
1728651600000|2024-10-11 13:00:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1728651900000|2024-10-11 13:05:00|4.14|2.39|4.13|2.38|4.14|2.39|4.13|2.38|0
1728652200000|2024-10-11 13:10:00|4.14|2.39|4.13|2.38|4.14|2.39|4.13|2.38|0
1728652500000|2024-10-11 13:15:00|4.14|2.39|4.14|2.39|4.14|2.39|4.13|2.38|0
1728652800000|2024-10-11 13:20:00|4.13|2.38|4.13|2.38|4.13|2.38|4.13|2.38|0
1728653100000|2024-10-11 13:25:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1728653400000|2024-10-11 13:30:00|4.13|2.38|4.14|2.39|4.18|2.43|4.09|2.34|0
1728653700000|2024-10-11 13:35:00|4.15|2.4|4.15|2.4|4.16|2.41|4.14|2.39|0
1728654000000|2024-10-11 13:40:00|4.16|2.41|4.14|2.39|4.16|2.41|4.14|2.39|0
1728654300000|2024-10-11 13:45:00|4.15|2.4|4.14|2.39|4.15|2.4|4.12|2.37|0
1728654600000|2024-10-11 13:50:00|4.13|2.38|4.12|2.37|4.14|2.39|4.11|2.36|0
1728654900000|2024-10-11 13:55:00|4.11|2.36|4.14|2.39|4.15|2.4|4.11|2.36|0
1728655200000|2024-10-11 14:00:00|4.15|2.4|4.13|2.38|4.16|2.41|4.12|2.37|0
1728655500000|2024-10-11 14:05:00|4.14|2.39|4.11|2.36|4.14|2.39|4.09|2.34|0
1728655800000|2024-10-11 14:10:00|4.1|2.35|4.2|2.45|4.21|2.46|4.08|2.33|0
1728656100000|2024-10-11 14:15:00|4.19|2.44|4.17|2.42|4.2|2.45|4.17|2.42|0
1728656400000|2024-10-11 14:20:00|4.18|2.43|4.18|2.43|4.19|2.44|4.17|2.42|0
1728656700000|2024-10-11 14:25:00|4.17|2.42|4.19|2.44|4.24|2.49|4.14|2.39|0
1728657000000|2024-10-11 14:30:00|4.18|2.43|4.19|2.44|4.2|2.45|4.18|2.43|0
1728657300000|2024-10-11 14:35:00|4.18|2.43|4.19|2.44|4.2|2.45|4.18|2.43|0
1728657600000|2024-10-11 14:40:00|4.18|2.43|4.21|2.46|4.21|2.46|4.18|2.43|0
1728657900000|2024-10-11 14:45:00|4.17|2.42|4.23|2.48|4.24|2.49|4.17|2.42|0
1728658200000|2024-10-11 14:50:00|4.24|2.49|4.2|2.45|4.25|2.5|4.2|2.45|0
1728658500000|2024-10-11 14:55:00|4.19|2.44|4.17|2.42|4.19|2.44|4.17|2.42|0
1728658800000|2024-10-11 15:00:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1728659100000|2024-10-11 15:05:00|4.15|2.4|4.13|2.38|4.16|2.41|4.11|2.36|0
1728659400000|2024-10-11 15:10:00|4.12|2.37|4.13|2.38|4.13|2.38|4.12|2.37|0
1728659700000|2024-10-11 15:15:00|4.12|2.37|4.15|2.4|4.15|2.4|4.12|2.37|0
1728660000000|2024-10-11 15:20:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1728660300000|2024-10-11 15:25:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1728660600000|2024-10-11 15:30:00|4.13|2.38|4.12|2.37|4.14|2.39|4.12|2.37|0
1728660900000|2024-10-11 15:35:00|4.13|2.38|4.13|2.38|4.13|2.38|4.13|2.38|0
1728661200000|2024-10-11 15:40:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1728661500000|2024-10-11 15:45:00|4.13|2.38|4.13|2.38|4.14|2.39|4.12|2.37|0
1728661800000|2024-10-11 15:50:00|4.14|2.39|4.13|2.38|4.14|2.39|4.12|2.37|0
1728662100000|2024-10-11 15:55:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1728662400000|2024-10-11 16:00:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1728662700000|2024-10-11 16:05:00|4.13|2.38|4.13|2.38|4.13|2.38|4.13|2.38|0
1728663000000|2024-10-11 16:10:00|4.14|2.39|4.15|2.4|4.15|2.4|4.13|2.38|0
1728663300000|2024-10-11 16:15:00|4.14|2.39|4.15|2.4|4.15|2.4|4.14|2.39|0
1728663600000|2024-10-11 16:20:00|4.16|2.41|4.15|2.4|4.16|2.41|4.15|2.4|0
1728663900000|2024-10-11 16:25:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1728664200000|2024-10-11 16:30:00|4.17|2.42|4.15|2.4|4.17|2.42|4.15|2.4|0
1728664500000|2024-10-11 16:35:00|4.16|2.41|4.16|2.41|4.17|2.42|4.15|2.4|0
1728664800000|2024-10-11 16:40:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1728665100000|2024-10-11 16:45:00|4.13|2.38|4.15|2.4|4.16|2.41|4.13|2.38|0
1728665400000|2024-10-11 16:50:00|4.14|2.39|4.16|2.41|4.16|2.41|4.14|2.39|0
1728665700000|2024-10-11 16:55:00|4.15|2.4|4.12|2.37|4.16|2.41|4.12|2.37|0
1728666000000|2024-10-11 17:00:00|4.11|2.36|4.13|2.38|4.13|2.38|4.11|2.36|0
1728666300000|2024-10-11 17:05:00|4.14|2.39|4.13|2.38|4.14|2.39|4.13|2.38|0
1728666600000|2024-10-11 17:10:00|4.14|2.39|4.14|2.39|4.14|2.39|4.13|2.38|0
1728666900000|2024-10-11 17:15:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1728667200000|2024-10-11 17:20:00|4.13|2.38|4.13|2.38|4.14|2.39|4.13|2.38|0
1728667500000|2024-10-11 17:25:00|4.12|2.37|4.12|2.37|4.13|2.38|4.12|2.37|0
1728667800000|2024-10-11 17:30:00|4.11|2.36|4.12|2.37|4.12|2.37|4.11|2.36|0
1728668100000|2024-10-11 17:35:00|4.13|2.38|4.11|2.36|4.13|2.38|4.11|2.36|0
1728668400000|2024-10-11 17:40:00|4.15|2.4|4.11|2.36|4.15|2.4|4.11|2.36|0
1728668700000|2024-10-11 17:45:00|4.1|2.35|4.11|2.36|4.11|2.36|4.1|2.35|0
1728669000000|2024-10-11 17:50:00|4.1|2.35|4.1|2.35|4.11|2.36|4.1|2.35|0
1728669300000|2024-10-11 17:55:00|4.11|2.36|4.11|2.36|4.11|2.36|4.1|2.35|0
1728669600000|2024-10-11 18:00:00|4.1|2.35|4.1|2.35|4.11|2.36|4.1|2.35|0
1728669900000|2024-10-11 18:05:00|4.09|2.34|4.09|2.34|4.1|2.35|4.09|2.34|0
1728670200000|2024-10-11 18:10:00|4.08|2.33|4.08|2.33|4.09|2.34|4.08|2.33|0
1728670500000|2024-10-11 18:15:00|4.07|2.32|4.07|2.32|4.08|2.33|4.07|2.32|0
1728670800000|2024-10-11 18:20:00|4.08|2.33|4.08|2.33|4.08|2.33|4.07|2.32|0
1728671100000|2024-10-11 18:25:00|4.09|2.34|4.09|2.34|4.09|2.34|4.08|2.33|0
1728671400000|2024-10-11 18:30:00|4.08|2.33|4.08|2.33|4.09|2.34|4.08|2.33|0
1728671700000|2024-10-11 18:35:00|4.09|2.34|4.1|2.35|4.12|2.37|4.08|2.33|0
1728672000000|2024-10-11 18:40:00|4.11|2.36|4.07|2.32|4.11|2.36|4.07|2.32|0
1728672300000|2024-10-11 18:45:00|4.06|2.31|4.07|2.32|4.07|2.32|4.06|2.31|0
1728672600000|2024-10-11 18:50:00|4.06|2.31|4.07|2.32|4.07|2.32|4.06|2.31|0
1728672900000|2024-10-11 18:55:00|4.06|2.31|4.04|2.29|4.1|2.35|4.04|2.29|0
1728673200000|2024-10-11 19:00:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1728673500000|2024-10-11 19:05:00|4.03|2.28|4.02|2.27|4.04|2.29|4.01|2.26|0
1728673800000|2024-10-11 19:10:00|4.03|2.28|4.06|2.31|4.07|2.32|4.01|2.26|0
1728674100000|2024-10-11 19:15:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1728674400000|2024-10-11 19:20:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1728674700000|2024-10-11 19:25:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1728675000000|2024-10-11 19:30:00|4.07|2.32|4.05|2.3|4.07|2.32|4.05|2.3|0
1728675300000|2024-10-11 19:35:00|4.06|2.31|4.1|2.35|4.1|2.35|4.06|2.31|0
1728675600000|2024-10-11 19:40:00|4.11|2.36|4.1|2.35|4.11|2.36|4.1|2.35|0
1728675900000|2024-10-11 19:45:00|4.09|2.34|4.1|2.35|4.11|2.36|4.09|2.34|0
1728676200000|2024-10-11 19:50:00|4.09|2.34|4.1|2.35|4.11|2.36|4.09|2.34|0
1728676500000|2024-10-11 19:55:00|4.11|2.36|4.09|2.34|4.12|2.37|4.07|2.32|0
1728676800000|2024-10-11 20:00:00|4.1|2.35|4.1|2.35|4.11|2.36|4.09|2.34|0
1728677100000|2024-10-11 20:05:00|4.11|2.36|4.11|2.36|4.12|2.37|4.11|2.36|0
1728865200000|2024-10-14 00:20:00|4.41|2.41|4.41|2.41|4.41|2.41|4.41|2.41|0
1728865500000|2024-10-14 00:25:00|4.42|2.42|4.42|2.42|4.42|2.42|4.42|2.42|0
1728865800000|2024-10-14 00:30:00|4.29|2.54|4.29|2.54|4.29|2.54|4.29|2.54|0
1728866700000|2024-10-14 00:45:00|4.3|2.55|4.29|2.54|4.3|2.55|4.29|2.54|0
1728867000000|2024-10-14 00:50:00|4.3|2.55|4.29|2.54|4.3|2.55|4.29|2.54|0
1728867600000|2024-10-14 01:00:00|4.3|2.55|4.3|2.55|4.3|2.55|4.3|2.55|0
1728867900000|2024-10-14 01:05:00|4.29|2.54|4.29|2.54|4.3|2.55|4.29|2.54|0
1728868200000|2024-10-14 01:10:00|4.3|2.55|4.29|2.54|4.3|2.55|4.29|2.54|0
1728869400000|2024-10-14 01:30:00|4.3|2.55|4.29|2.54|4.3|2.55|4.29|2.54|0
1728869700000|2024-10-14 01:35:00|4.28|2.53|4.28|2.53|4.29|2.54|4.28|2.53|0
1728870000000|2024-10-14 01:40:00|4.27|2.52|4.28|2.53|4.28|2.53|4.27|2.52|0
1728870300000|2024-10-14 01:45:00|4.29|2.54|4.28|2.53|4.29|2.54|4.28|2.53|0
1728870600000|2024-10-14 01:50:00|4.29|2.54|4.29|2.54|4.29|2.54|4.28|2.53|0
1728870900000|2024-10-14 01:55:00|4.28|2.53|4.29|2.54|4.29|2.54|4.28|2.53|0
1728871200000|2024-10-14 02:00:00|4.3|2.55|4.3|2.55|4.3|2.55|4.29|2.54|0
1728871500000|2024-10-14 02:05:00|4.31|2.56|4.3|2.55|4.31|2.56|4.29|2.54|0
1728871800000|2024-10-14 02:10:00|4.29|2.54|4.29|2.54|4.3|2.55|4.29|2.54|0
1728872700000|2024-10-14 02:25:00|4.28|2.53|4.28|2.53|4.29|2.54|4.28|2.53|0
1728873000000|2024-10-14 02:30:00|4.29|2.54|4.28|2.53|4.29|2.54|4.28|2.53|0
1728873300000|2024-10-14 02:35:00|4.29|2.54|4.28|2.53|4.29|2.54|4.28|2.53|0
1728874200000|2024-10-14 02:50:00|4.27|2.52|4.27|2.52|4.28|2.53|4.27|2.52|0
1728874500000|2024-10-14 02:55:00|4.28|2.53|4.28|2.53|4.28|2.53|4.28|2.53|0
1728874800000|2024-10-14 03:00:00|4.27|2.52|4.28|2.53|4.29|2.54|4.27|2.52|0
1728875100000|2024-10-14 03:05:00|4.27|2.52|4.27|2.52|4.27|2.52|4.27|2.52|0
1728875700000|2024-10-14 03:15:00|4.26|2.51|4.26|2.51|4.27|2.52|4.26|2.51|0
1728876000000|2024-10-14 03:20:00|4.27|2.52|4.26|2.51|4.27|2.52|4.26|2.51|0
1728877200000|2024-10-14 03:40:00|4.25|2.5|4.26|2.51|4.26|2.51|4.25|2.5|0
1728880200000|2024-10-14 04:30:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1728880500000|2024-10-14 04:35:00|4.26|2.51|4.26|2.51|4.26|2.51|4.25|2.5|0
1728880800000|2024-10-14 04:40:00|4.25|2.5|4.26|2.51|4.26|2.51|4.25|2.5|0
1728881100000|2024-10-14 04:45:00|4.25|2.5|4.25|2.5|4.26|2.51|4.25|2.5|0
1728882300000|2024-10-14 05:05:00|4.24|2.49|4.24|2.49|4.25|2.5|4.24|2.49|0
1728883200000|2024-10-14 05:20:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1728885600000|2024-10-14 06:00:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1728885900000|2024-10-14 06:05:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1728886200000|2024-10-14 06:10:00|4.24|2.49|4.24|2.49|4.24|2.49|4.23|2.48|0
1728886500000|2024-10-14 06:15:00|4.23|2.48|4.24|2.49|4.24|2.49|4.23|2.48|0
1728886800000|2024-10-14 06:20:00|4.23|2.48|4.23|2.48|4.24|2.49|4.23|2.48|0
1728887400000|2024-10-14 06:30:00|4.24|2.49|4.23|2.48|4.24|2.49|4.23|2.48|0
1728887700000|2024-10-14 06:35:00|4.22|2.47|4.22|2.47|4.23|2.48|4.22|2.47|0
1728888300000|2024-10-14 06:45:00|4.21|2.46|4.22|2.47|4.22|2.47|4.21|2.46|0
1728888600000|2024-10-14 06:50:00|4.21|2.46|4.21|2.46|4.22|2.47|4.21|2.46|0
1728888900000|2024-10-14 06:55:00|4.22|2.47|4.22|2.47|4.22|2.47|4.21|2.46|0
1728889500000|2024-10-14 07:05:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1728889800000|2024-10-14 07:10:00|4.23|2.48|4.22|2.47|4.23|2.48|4.22|2.47|0
1728890100000|2024-10-14 07:15:00|4.21|2.46|4.22|2.47|4.22|2.47|4.21|2.46|0
1728890400000|2024-10-14 07:20:00|4.21|2.46|4.21|2.46|4.21|2.46|4.2|2.45|0
1728890700000|2024-10-14 07:25:00|4.22|2.47|4.21|2.46|4.22|2.47|4.21|2.46|0
1728891000000|2024-10-14 07:30:00|4.22|2.47|4.2|2.45|4.22|2.47|4.2|2.45|0
1728891900000|2024-10-14 07:45:00|4.19|2.44|4.19|2.44|4.2|2.45|4.19|2.44|0
1728892500000|2024-10-14 07:55:00|4.18|2.43|4.18|2.43|4.19|2.44|4.18|2.43|0
1728892800000|2024-10-14 08:00:00|4.19|2.44|4.18|2.43|4.19|2.44|4.18|2.43|0
1728893100000|2024-10-14 08:05:00|4.19|2.44|4.18|2.43|4.19|2.44|4.18|2.43|0
1728893400000|2024-10-14 08:10:00|4.19|2.44|4.18|2.43|4.19|2.44|4.18|2.43|0
1728893700000|2024-10-14 08:15:00|4.19|2.44|4.17|2.42|4.19|2.44|4.17|2.42|0
1728894000000|2024-10-14 08:20:00|4.18|2.43|4.17|2.42|4.18|2.43|4.17|2.42|0
1728894300000|2024-10-14 08:25:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1728895200000|2024-10-14 08:40:00|4.17|2.42|4.18|2.43|4.18|2.43|4.17|2.42|0
1728895500000|2024-10-14 08:45:00|4.17|2.42|4.17|2.42|4.18|2.43|4.17|2.42|0
1728895800000|2024-10-14 08:50:00|4.18|2.43|4.18|2.43|4.18|2.43|4.17|2.42|0
1728896400000|2024-10-14 09:00:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1728897000000|2024-10-14 09:10:00|4.17|2.42|4.16|2.41|4.17|2.42|4.16|2.41|0
1728897300000|2024-10-14 09:15:00|4.17|2.42|4.17|2.42|4.17|2.42|4.16|2.41|0
1728897600000|2024-10-14 09:20:00|4.16|2.41|4.17|2.42|4.17|2.42|4.16|2.41|0
1728897900000|2024-10-14 09:25:00|4.16|2.41|4.16|2.41|4.17|2.42|4.16|2.41|0
1728898200000|2024-10-14 09:30:00|4.15|2.4|4.15|2.4|4.15|2.4|4.15|2.4|0
1728898500000|2024-10-14 09:35:00|4.16|2.41|4.16|2.41|4.16|2.41|4.15|2.4|0
1728899100000|2024-10-14 09:45:00|4.15|2.4|4.15|2.4|4.15|2.4|4.15|2.4|0
1728900000000|2024-10-14 10:00:00|4.14|2.39|4.14|2.39|4.15|2.4|4.14|2.39|0
1728900900000|2024-10-14 10:15:00|4.13|2.38|4.12|2.37|4.14|2.39|4.11|2.36|0
1728901200000|2024-10-14 10:20:00|4.11|2.36|4.12|2.37|4.12|2.37|4.11|2.36|0
1728901500000|2024-10-14 10:25:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1728901800000|2024-10-14 10:30:00|4.12|2.37|4.12|2.37|4.12|2.37|4.12|2.37|0
1728902700000|2024-10-14 10:45:00|4.13|2.38|4.13|2.38|4.13|2.38|4.12|2.37|0
1728903000000|2024-10-14 10:50:00|4.12|2.37|4.13|2.38|4.13|2.38|4.12|2.37|0
1728903600000|2024-10-14 11:00:00|4.14|2.39|4.14|2.39|4.14|2.39|4.14|2.39|0
1728903900000|2024-10-14 11:05:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1728904200000|2024-10-14 11:10:00|4.13|2.38|4.14|2.39|4.14|2.39|4.13|2.38|0
1728904500000|2024-10-14 11:15:00|4.31|2.56|4.22|2.47|4.31|2.56|4.22|2.47|0
1728905700000|2024-10-14 11:35:00|4.21|2.46|4.21|2.46|4.21|2.46|4.21|2.46|0
1728906000000|2024-10-14 11:40:00|4.2|2.45|4.2|2.45|4.21|2.46|4.2|2.45|0
1728906300000|2024-10-14 11:45:00|4.21|2.46|4.2|2.45|4.21|2.46|4.2|2.45|0
1728906600000|2024-10-14 11:50:00|4.21|2.46|4.21|2.46|4.21|2.46|4.2|2.45|0
1728906900000|2024-10-14 11:55:00|4.2|2.45|4.21|2.46|4.21|2.46|4.2|2.45|0
1728907200000|2024-10-14 12:00:00|4.2|2.45|4.21|2.46|4.21|2.46|4.2|2.45|0
1728907500000|2024-10-14 12:05:00|4.2|2.45|4.21|2.46|4.21|2.46|4.2|2.45|0
1728907800000|2024-10-14 12:10:00|4.2|2.45|4.2|2.45|4.21|2.46|4.19|2.44|0
1728908400000|2024-10-14 12:20:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1728909300000|2024-10-14 12:35:00|4.19|2.44|4.2|2.45|4.2|2.45|4.19|2.44|0
1728909600000|2024-10-14 12:40:00|4.19|2.44|4.19|2.44|4.2|2.45|4.19|2.44|0
1728909900000|2024-10-14 12:45:00|4.18|2.43|4.18|2.43|4.19|2.44|4.18|2.43|0
1728910500000|2024-10-14 12:55:00|4.22|2.47|4.08|2.33|4.22|2.47|4.08|2.33|0
1728910800000|2024-10-14 13:00:00|4.07|2.32|4.07|2.32|4.08|2.33|4.07|2.32|0
1728911100000|2024-10-14 13:05:00|4.06|2.31|4.07|2.32|4.07|2.32|4.06|2.31|0
1728911400000|2024-10-14 13:10:00|4.06|2.31|4.06|2.31|4.06|2.31|4.06|2.31|0
1728912000000|2024-10-14 13:20:00|4.07|2.32|4.06|2.31|4.07|2.32|4.06|2.31|0
1728912600000|2024-10-14 13:30:00|4.07|2.32|4.03|2.28|4.08|2.33|4.03|2.28|0
1728912900000|2024-10-14 13:35:00|4.02|2.27|4.03|2.28|4.04|2.29|4.02|2.27|0
1728913200000|2024-10-14 13:40:00|4.02|2.27|4.06|2.31|4.08|2.33|4.02|2.27|0
1728913500000|2024-10-14 13:45:00|4.05|2.3|4.01|2.26|4.06|2.31|4.01|2.26|0
1728913800000|2024-10-14 13:50:00|4.02|2.27|4.02|2.27|4.03|2.28|4.01|2.26|0
1728914100000|2024-10-14 13:55:00|4.01|2.26|4.1|2.35|4.13|2.38|4|2.25|0
1728914400000|2024-10-14 14:00:00|4.09|2.34|4.11|2.36|4.11|2.36|4.09|2.34|0
1728914700000|2024-10-14 14:05:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1728915000000|2024-10-14 14:10:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1728915300000|2024-10-14 14:15:00|4.12|2.37|4.12|2.37|4.13|2.38|4.11|2.36|0
1728915600000|2024-10-14 14:20:00|4.11|2.36|4.09|2.34|4.12|2.37|4.09|2.34|0
1728915900000|2024-10-14 14:25:00|4.08|2.33|4.05|2.3|4.09|2.34|4.05|2.3|0
1728916200000|2024-10-14 14:30:00|4.04|2.29|4.04|2.29|4.05|2.3|4.03|2.28|0
1728916500000|2024-10-14 14:35:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1728916800000|2024-10-14 14:40:00|4.03|2.28|4.04|2.29|4.04|2.29|4.03|2.28|0
1728917100000|2024-10-14 14:45:00|4.03|2.28|4.05|2.3|4.05|2.3|4.03|2.28|0
1728917400000|2024-10-14 14:50:00|4.06|2.31|4.05|2.3|4.07|2.32|4.05|2.3|0
1728917700000|2024-10-14 14:55:00|4.06|2.31|4.07|2.32|4.08|2.33|4.05|2.3|0
1728918000000|2024-10-14 15:00:00|4.08|2.33|4.09|2.34|4.1|2.35|4.07|2.32|0
1728918300000|2024-10-14 15:05:00|4.05|2.3|3.98|2.23|4.05|2.3|3.98|2.23|0
1728918600000|2024-10-14 15:10:00|3.97|2.22|3.96|2.21|3.98|2.23|3.96|2.21|0
1728918900000|2024-10-14 15:15:00|3.97|2.22|3.96|2.21|3.97|2.22|3.96|2.21|0
1728919200000|2024-10-14 15:20:00|3.95|2.2|3.97|2.22|3.98|2.23|3.95|2.2|0
1728919500000|2024-10-14 15:25:00|3.98|2.23|3.98|2.23|3.99|2.24|3.97|2.22|0
1728919800000|2024-10-14 15:30:00|3.99|2.24|3.98|2.23|3.99|2.24|3.97|2.22|0
1728920100000|2024-10-14 15:35:00|3.97|2.22|3.97|2.22|3.97|2.22|3.96|2.21|0
1728920400000|2024-10-14 15:40:00|3.98|2.23|3.93|2.18|3.98|2.23|3.89|2.14|0
1728920700000|2024-10-14 15:45:00|3.92|2.17|3.92|2.17|3.92|2.17|3.92|2.17|0
1728921000000|2024-10-14 15:50:00|3.91|2.16|3.91|2.16|3.92|2.17|3.91|2.16|0
1728921300000|2024-10-14 15:55:00|3.9|2.15|3.9|2.15|3.9|2.15|3.9|2.15|0
1728921600000|2024-10-14 16:00:00|3.91|2.16|3.89|2.14|3.91|2.16|3.89|2.14|0
1728921900000|2024-10-14 16:05:00|3.9|2.15|3.9|2.15|3.9|2.15|3.89|2.14|0
1728922200000|2024-10-14 16:10:00|3.89|2.14|3.89|2.14|3.9|2.15|3.89|2.14|0
1728922500000|2024-10-14 16:15:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1728922800000|2024-10-14 16:20:00|3.9|2.15|3.88|2.13|3.9|2.15|3.88|2.13|0
1728923100000|2024-10-14 16:25:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1728923400000|2024-10-14 16:30:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1728923700000|2024-10-14 16:35:00|3.88|2.13|3.88|2.13|3.88|2.13|3.87|2.12|0
1728924000000|2024-10-14 16:40:00|3.87|2.12|3.88|2.13|3.89|2.14|3.87|2.12|0
1728924600000|2024-10-14 16:50:00|3.87|2.12|3.87|2.12|3.88|2.13|3.87|2.12|0
1728924900000|2024-10-14 16:55:00|3.88|2.13|3.88|2.13|3.88|2.13|3.88|2.13|0
1728925200000|2024-10-14 17:00:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1728925500000|2024-10-14 17:05:00|3.86|2.11|3.88|2.13|3.88|2.13|3.86|2.11|0
1728925800000|2024-10-14 17:10:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1728927000000|2024-10-14 17:30:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1728927300000|2024-10-14 17:35:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1728927900000|2024-10-14 17:45:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1728928200000|2024-10-14 17:50:00|3.87|2.12|3.93|2.18|4|2.25|3.87|2.12|0
1728928800000|2024-10-14 18:00:00|3.94|2.19|3.93|2.18|3.95|2.2|3.93|2.18|0
1728929100000|2024-10-14 18:05:00|3.92|2.17|3.92|2.17|3.92|2.17|3.91|2.16|0
1728929400000|2024-10-14 18:10:00|3.93|2.18|3.92|2.17|3.93|2.18|3.92|2.17|0
1728929700000|2024-10-14 18:15:00|3.91|2.16|3.91|2.16|3.92|2.17|3.91|2.16|0
1728930000000|2024-10-14 18:20:00|3.9|2.15|3.91|2.16|3.91|2.16|3.9|2.15|0
1728930600000|2024-10-14 18:30:00|3.9|2.15|3.91|2.16|3.91|2.16|3.9|2.15|0
1728930900000|2024-10-14 18:35:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1728931200000|2024-10-14 18:40:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1728931500000|2024-10-14 18:45:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1728931800000|2024-10-14 18:50:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1728932100000|2024-10-14 18:55:00|3.9|2.15|3.9|2.15|3.9|2.15|3.89|2.14|0
1728932400000|2024-10-14 19:00:00|3.89|2.14|3.89|2.14|3.91|2.16|3.89|2.14|0
1728932700000|2024-10-14 19:05:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1728933000000|2024-10-14 19:10:00|3.9|2.15|3.89|2.14|3.9|2.15|3.89|2.14|0
1728933300000|2024-10-14 19:15:00|3.88|2.13|3.89|2.14|3.89|2.14|3.88|2.13|0
1728933600000|2024-10-14 19:20:00|3.88|2.13|3.88|2.13|3.89|2.14|3.88|2.13|0
1728933900000|2024-10-14 19:25:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1728934200000|2024-10-14 19:30:00|3.89|2.14|3.88|2.13|3.89|2.14|3.88|2.13|0
1728934500000|2024-10-14 19:35:00|3.87|2.12|3.88|2.13|3.88|2.13|3.87|2.12|0
1728934800000|2024-10-14 19:40:00|3.87|2.12|3.87|2.12|3.87|2.12|3.86|2.11|0
1728935100000|2024-10-14 19:45:00|3.86|2.11|3.85|2.1|3.87|2.12|3.85|2.1|0
1728935400000|2024-10-14 19:50:00|3.86|2.11|3.88|2.13|3.88|2.13|3.86|2.11|0
1728935700000|2024-10-14 19:55:00|3.87|2.12|3.88|2.13|3.89|2.14|3.87|2.12|0
1728936000000|2024-10-14 20:00:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1728936300000|2024-10-14 20:05:00|3.88|2.13|3.88|2.13|3.88|2.13|3.88|2.13|0
1728936600000|2024-10-14 20:10:00|3.89|2.14|3.89|2.14|3.89|2.14|3.88|2.13|0
1728936900000|2024-10-14 20:15:00|4.01|2.01|4.01|2.01|4.01|2.01|4.01|2.01|0
1728938400000|2024-10-14 20:40:00|4|2|4|2|4.01|2.01|3.98|1.98|0
1728938700000|2024-10-14 20:45:00|3.99|1.99|3.99|1.99|4|2|3.98|1.98|0
1728939000000|2024-10-14 20:50:00|3.98|1.98|3.98|1.98|3.99|1.99|3.98|1.98|0
1728940200000|2024-10-14 21:10:00|3.99|1.99|3.99|1.99|3.99|1.99|3.99|1.99|0
1728940500000|2024-10-14 21:15:00|3.98|1.98|3.98|1.98|3.98|1.98|3.98|1.98|0
1728943200000|2024-10-14 22:00:00|3.97|1.97|3.97|1.97|3.97|1.97|3.97|1.97|0
1728943500000|2024-10-14 22:05:00|3.98|1.98|3.98|1.98|3.98|1.98|3.98|1.98|0
1728944700000|2024-10-14 22:25:00|3.97|1.97|3.97|1.97|3.98|1.98|3.97|1.97|0
1728945300000|2024-10-14 22:35:00|3.98|1.98|3.98|1.98|3.98|1.98|3.98|1.98|0
1728946500000|2024-10-14 22:55:00|3.97|1.97|3.97|1.97|3.97|1.97|3.97|1.97|0
1728946800000|2024-10-14 23:00:00|3.98|1.98|3.97|1.97|3.98|1.98|3.97|1.97|0
1728947100000|2024-10-14 23:05:00|3.98|1.98|3.98|1.98|3.98|1.98|3.97|1.97|0
1728947400000|2024-10-14 23:10:00|3.97|1.97|3.97|1.97|3.97|1.97|3.97|1.97|0
1728948000000|2024-10-14 23:20:00|3.96|1.96|3.97|1.97|3.97|1.97|3.96|1.96|0
1728948300000|2024-10-14 23:25:00|3.96|1.96|3.96|1.96|3.97|1.97|3.96|1.96|0
1728950700000|2024-10-15 00:05:00|3.97|1.97|3.97|1.97|3.97|1.97|3.96|1.96|0
1728951300000|2024-10-15 00:15:00|3.96|1.96|3.96|1.96|3.97|1.97|3.96|1.96|0
1728951900000|2024-10-15 00:25:00|4|2|4.23|2.23|4.24|2.24|3.97|1.97|0
1728952200000|2024-10-15 00:30:00|4.11|2.36|4.11|2.36|4.11|2.36|4.11|2.36|0
1728953100000|2024-10-15 00:45:00|4.12|2.37|4.11|2.36|4.13|2.38|4.11|2.36|0
1728953400000|2024-10-15 00:50:00|4.12|2.37|4.11|2.36|4.13|2.38|4.11|2.36|0
1728953700000|2024-10-15 00:55:00|4.12|2.37|4.12|2.37|4.12|2.37|4.11|2.36|0
1728954000000|2024-10-15 01:00:00|4.11|2.36|4.11|2.36|4.11|2.36|4.11|2.36|0
1728954300000|2024-10-15 01:05:00|4.12|2.37|4.11|2.36|4.12|2.37|4.11|2.36|0
1728954600000|2024-10-15 01:10:00|4.1|2.35|4.1|2.35|4.1|2.35|4.1|2.35|0
1728955800000|2024-10-15 01:30:00|4.09|2.34|4.09|2.34|4.09|2.34|4.09|2.34|0
1728956100000|2024-10-15 01:35:00|4.1|2.35|4.09|2.34|4.1|2.35|4.09|2.34|0
1728956700000|2024-10-15 01:45:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1728957300000|2024-10-15 01:55:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1728957600000|2024-10-15 02:00:00|4.08|2.33|4.08|2.33|4.09|2.34|4.08|2.33|0
1728957900000|2024-10-15 02:05:00|4.09|2.34|4.09|2.34|4.09|2.34|4.08|2.33|0
1728958200000|2024-10-15 02:10:00|4.08|2.33|4.09|2.34|4.09|2.34|4.08|2.33|0
1728958500000|2024-10-15 02:15:00|4.08|2.33|4.08|2.33|4.09|2.34|4.08|2.33|0
1728962700000|2024-10-15 03:25:00|4.07|2.32|4.07|2.32|4.07|2.32|4.07|2.32|0
1728963000000|2024-10-15 03:30:00|4.08|2.33|4.07|2.32|4.08|2.33|4.07|2.32|0
1728965700000|2024-10-15 04:15:00|4.05|2.3|4.05|2.3|4.05|2.3|4.05|2.3|0
1728966900000|2024-10-15 04:35:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728967200000|2024-10-15 04:40:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728967500000|2024-10-15 04:45:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728968100000|2024-10-15 04:55:00|4.04|2.29|4.04|2.29|4.05|2.3|4.04|2.29|0
1728968400000|2024-10-15 05:00:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1728968700000|2024-10-15 05:05:00|4.05|2.3|4.05|2.3|4.05|2.3|4.04|2.29|0
1728969000000|2024-10-15 05:10:00|4.04|2.29|4.04|2.29|4.04|2.29|4.04|2.29|0
1728969300000|2024-10-15 05:15:00|4.05|2.3|4.05|2.3|4.05|2.3|4.04|2.29|0
1728969600000|2024-10-15 05:20:00|4.04|2.29|4.04|2.29|4.05|2.3|4.04|2.29|0
1728969900000|2024-10-15 05:25:00|4.05|2.3|4.05|2.3|4.05|2.3|4.05|2.3|0
1728970200000|2024-10-15 05:30:00|4.06|2.31|4.06|2.31|4.06|2.31|4.05|2.3|0
1728970500000|2024-10-15 05:35:00|4.05|2.3|4.05|2.3|4.05|2.3|4.05|2.3|0
1728970800000|2024-10-15 05:40:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1728971700000|2024-10-15 05:55:00|4.06|2.31|4.06|2.31|4.06|2.31|4.05|2.3|0
1728972000000|2024-10-15 06:00:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1728972300000|2024-10-15 06:05:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1728972600000|2024-10-15 06:10:00|4.05|2.3|4.05|2.3|4.05|2.3|4.05|2.3|0
1728973200000|2024-10-15 06:20:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728973800000|2024-10-15 06:30:00|4.04|2.29|4.04|2.29|4.05|2.3|4.04|2.29|0
1728974100000|2024-10-15 06:35:00|4.05|2.3|4.05|2.3|4.05|2.3|4.04|2.29|0
1728974400000|2024-10-15 06:40:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728974700000|2024-10-15 06:45:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728975600000|2024-10-15 07:00:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1728975900000|2024-10-15 07:05:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1728976200000|2024-10-15 07:10:00|4.04|2.29|4.04|2.29|4.04|2.29|4.04|2.29|0
1728976500000|2024-10-15 07:15:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1728976800000|2024-10-15 07:20:00|4.05|2.3|4.05|2.3|4.05|2.3|4.04|2.29|0
1728977100000|2024-10-15 07:25:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728977400000|2024-10-15 07:30:00|4.04|2.29|4.03|2.28|4.04|2.29|4.03|2.28|0
1728977700000|2024-10-15 07:35:00|4.04|2.29|4.03|2.28|4.04|2.29|4.03|2.28|0
1728978000000|2024-10-15 07:40:00|4.04|2.29|4.04|2.29|4.04|2.29|4.03|2.28|0
1728978300000|2024-10-15 07:45:00|4.03|2.28|4.03|2.28|4.04|2.29|4.03|2.28|0
1728978600000|2024-10-15 07:50:00|4.08|2.33|4.04|2.29|4.08|2.33|4.04|2.29|0
1728978900000|2024-10-15 07:55:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1728979200000|2024-10-15 08:00:00|4.05|2.3|4.05|2.3|4.05|2.3|4.05|2.3|0
1728979500000|2024-10-15 08:05:00|4.06|2.31|4.05|2.3|4.06|2.31|4.04|2.29|0
1728979800000|2024-10-15 08:10:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728980100000|2024-10-15 08:15:00|4.06|2.31|4.06|2.31|4.06|2.31|4.05|2.3|0
1728980400000|2024-10-15 08:20:00|4.07|2.32|4.07|2.32|4.07|2.32|4.06|2.31|0
1728981000000|2024-10-15 08:30:00|4.06|2.31|4.07|2.32|4.07|2.32|4.06|2.31|0
1728981600000|2024-10-15 08:40:00|4.06|2.31|4.06|2.31|4.06|2.31|4.06|2.31|0
1728982200000|2024-10-15 08:50:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1728982800000|2024-10-15 09:00:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1728983100000|2024-10-15 09:05:00|4.07|2.32|4.07|2.32|4.07|2.32|4.06|2.31|0
1728983400000|2024-10-15 09:10:00|4.06|2.31|4.06|2.31|4.07|2.32|4.06|2.31|0
1728983700000|2024-10-15 09:15:00|4.05|2.3|4.06|2.31|4.06|2.31|4.05|2.3|0
1728984000000|2024-10-15 09:20:00|4.05|2.3|4.05|2.3|4.05|2.3|4.05|2.3|0
1728984600000|2024-10-15 09:30:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728984900000|2024-10-15 09:35:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1728985200000|2024-10-15 09:40:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1728985500000|2024-10-15 09:45:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1728985800000|2024-10-15 09:50:00|4.04|2.29|4.05|2.3|4.05|2.3|4.04|2.29|0
1728986100000|2024-10-15 09:55:00|4.06|2.31|4.05|2.3|4.06|2.31|4.05|2.3|0
1728986400000|2024-10-15 10:00:00|4.04|2.29|4.04|2.29|4.04|2.29|4.04|2.29|0
1728986700000|2024-10-15 10:05:00|4.05|2.3|4.05|2.3|4.05|2.3|4.05|2.3|0
1728987000000|2024-10-15 10:10:00|4.04|2.29|4.05|2.3|4.06|2.31|4.04|2.29|0
1728987300000|2024-10-15 10:15:00|4.06|2.31|4.06|2.31|4.06|2.31|4.05|2.3|0
1728987600000|2024-10-15 10:20:00|4.05|2.3|4.04|2.29|4.06|2.31|4.04|2.29|0
1728987900000|2024-10-15 10:25:00|4.05|2.3|4.04|2.29|4.05|2.3|4.04|2.29|0
1728988200000|2024-10-15 10:30:00|4.03|2.28|4.03|2.28|4.04|2.29|4.02|2.27|0
1728988500000|2024-10-15 10:35:00|4.02|2.27|4.03|2.28|4.03|2.28|4.02|2.27|0
1728988800000|2024-10-15 10:40:00|4.02|2.27|4.03|2.28|4.03|2.28|4.02|2.27|0
1728989100000|2024-10-15 10:45:00|4.02|2.27|4.02|2.27|4.02|2.27|4.02|2.27|0
1728990600000|2024-10-15 11:10:00|4.03|2.28|4.03|2.28|4.03|2.28|4.02|2.27|0
1728991200000|2024-10-15 11:20:00|4.02|2.27|4.02|2.27|4.02|2.27|4.02|2.27|0
1728991500000|2024-10-15 11:25:00|4.03|2.28|4.03|2.28|4.03|2.28|4.02|2.27|0
1728991800000|2024-10-15 11:30:00|4.02|2.27|4.02|2.27|4.02|2.27|4.02|2.27|0
1728992100000|2024-10-15 11:35:00|4.03|2.28|4.03|2.28|4.03|2.28|4.02|2.27|0
1728992400000|2024-10-15 11:40:00|4.02|2.27|4.02|2.27|4.02|2.27|4.02|2.27|0
1728992700000|2024-10-15 11:45:00|4.03|2.28|4.03|2.28|4.03|2.28|4.02|2.27|0
1728993000000|2024-10-15 11:50:00|4.02|2.27|4.02|2.27|4.03|2.28|4.02|2.27|0
1728993300000|2024-10-15 11:55:00|4.03|2.28|4.02|2.27|4.03|2.28|4.02|2.27|0
1728993600000|2024-10-15 12:00:00|4.01|2.26|4.01|2.26|4.02|2.27|4.01|2.26|0
1728993900000|2024-10-15 12:05:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1728994200000|2024-10-15 12:10:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1728994500000|2024-10-15 12:15:00|4|2.25|4|2.25|4.01|2.26|4|2.25|0
1728994800000|2024-10-15 12:20:00|4.01|2.26|4.01|2.26|4.01|2.26|4|2.25|0
1728995100000|2024-10-15 12:25:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1728995400000|2024-10-15 12:30:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1728995700000|2024-10-15 12:35:00|4.02|2.27|4.01|2.26|4.02|2.27|4.01|2.26|0
1728996000000|2024-10-15 12:40:00|4.02|2.27|4.02|2.27|4.02|2.27|4.01|2.26|0
1728996300000|2024-10-15 12:45:00|4.01|2.26|4.01|2.26|4.02|2.27|4.01|2.26|0
1728996600000|2024-10-15 12:50:00|4|2.25|4|2.25|4.01|2.26|4|2.25|0
1728997200000|2024-10-15 13:00:00|3.99|2.24|4|2.25|4|2.25|3.99|2.24|0
1728997500000|2024-10-15 13:05:00|3.99|2.24|3.99|2.24|4|2.25|3.99|2.24|0
1728997800000|2024-10-15 13:10:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1728998100000|2024-10-15 13:15:00|3.98|2.23|3.99|2.24|3.99|2.24|3.98|2.23|0
1728998400000|2024-10-15 13:20:00|3.98|2.23|3.98|2.23|3.99|2.24|3.98|2.23|0
1728998700000|2024-10-15 13:25:00|3.99|2.24|3.99|2.24|4|2.25|3.98|2.23|0
1728999000000|2024-10-15 13:30:00|3.98|2.23|3.98|2.23|4|2.25|3.98|2.23|0
1728999300000|2024-10-15 13:35:00|3.99|2.24|3.19|1.44|3.99|2.24|3.18|1.43|0
1728999600000|2024-10-15 13:40:00|3.18|1.43|3.19|1.44|3.19|1.44|3.18|1.43|0
1728999900000|2024-10-15 13:45:00|3.18|1.43|3.18|1.43|3.19|1.44|3.18|1.43|0
1729000200000|2024-10-15 13:50:00|3.19|1.44|3.18|1.43|3.19|1.44|3.18|1.43|0
1729000500000|2024-10-15 13:55:00|3.17|1.42|3.2|1.45|3.2|1.45|3.17|1.42|0
1729000800000|2024-10-15 14:00:00|3.19|1.44|3.18|1.43|3.2|1.45|3.18|1.43|0
1729001100000|2024-10-15 14:05:00|3.19|1.44|3.2|1.45|3.2|1.45|3.18|1.43|0
1729001400000|2024-10-15 14:10:00|3.19|1.44|3.21|1.46|3.21|1.46|3.19|1.44|0
1729001700000|2024-10-15 14:15:00|3.2|1.45|3.19|1.44|3.21|1.46|3.19|1.44|0
1729002000000|2024-10-15 14:20:00|3.2|1.45|3.17|1.42|3.21|1.46|3.17|1.42|0
1729002300000|2024-10-15 14:25:00|3.18|1.43|3.19|1.44|3.2|1.45|3.17|1.42|0
1729002600000|2024-10-15 14:30:00|3.2|1.45|3.23|1.48|3.24|1.49|3.2|1.45|0
1729002900000|2024-10-15 14:35:00|3.24|1.49|3.24|1.49|3.25|1.5|3.12|1.37|0
1729003200000|2024-10-15 14:40:00|3.25|1.5|3.23|1.48|3.26|1.51|3.22|1.47|0
1729003500000|2024-10-15 14:45:00|3.24|1.49|3.23|1.48|3.24|1.49|3.22|1.47|0
1729003800000|2024-10-15 14:50:00|3.22|1.47|3.2|1.45|3.23|1.48|3.2|1.45|0
1729004100000|2024-10-15 14:55:00|3.21|1.46|3.23|1.48|3.23|1.48|3.2|1.45|0
1729004400000|2024-10-15 15:00:00|3.24|1.49|3.22|1.47|3.24|1.49|3.21|1.46|0
1729004700000|2024-10-15 15:05:00|3.23|1.48|3.26|1.51|3.26|1.51|3.22|1.47|0
1729005000000|2024-10-15 15:10:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729005300000|2024-10-15 15:15:00|3.24|1.49|3.24|1.49|3.24|1.49|3.22|1.47|0
1729005600000|2024-10-15 15:20:00|3.23|1.48|3.24|1.49|3.24|1.49|3.23|1.48|0
1729005900000|2024-10-15 15:25:00|3.25|1.5|3.24|1.49|3.25|1.5|3.24|1.49|0
1729006200000|2024-10-15 15:30:00|3.25|1.5|3.23|1.48|3.25|1.5|3.23|1.48|0
1729006500000|2024-10-15 15:35:00|3.24|1.49|3.23|1.48|3.24|1.49|3.21|1.46|0
1729006800000|2024-10-15 15:40:00|3.24|1.49|3.23|1.48|3.24|1.49|3.22|1.47|0
1729007100000|2024-10-15 15:45:00|3.24|1.49|3.25|1.5|3.25|1.5|3.24|1.49|0
1729007400000|2024-10-15 15:50:00|3.24|1.49|3.26|1.51|3.26|1.51|3.24|1.49|0
1729007700000|2024-10-15 15:55:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729008000000|2024-10-15 16:00:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729008300000|2024-10-15 16:05:00|3.25|1.5|3.23|1.48|3.26|1.51|3.23|1.48|0
1729008600000|2024-10-15 16:10:00|3.24|1.49|3.24|1.49|3.24|1.49|3.24|1.49|0
1729008900000|2024-10-15 16:15:00|3.23|1.48|3.22|1.47|3.23|1.48|3.22|1.47|0
1729009200000|2024-10-15 16:20:00|3.23|1.48|3.23|1.48|3.24|1.49|3.22|1.47|0
1729009800000|2024-10-15 16:30:00|3.22|1.47|3.22|1.47|3.23|1.48|3.21|1.46|0
1729010100000|2024-10-15 16:35:00|3.21|1.46|3.22|1.47|3.22|1.47|3.21|1.46|0
1729010400000|2024-10-15 16:40:00|3.23|1.48|3.23|1.48|3.24|1.49|3.23|1.48|0
1729010700000|2024-10-15 16:45:00|3.24|1.49|3.24|1.49|3.24|1.49|3.23|1.48|0
1729011000000|2024-10-15 16:50:00|3.23|1.48|3.24|1.49|3.24|1.49|3.23|1.48|0
1729011600000|2024-10-15 17:00:00|3.23|1.48|3.24|1.49|3.24|1.49|3.23|1.48|0
1729011900000|2024-10-15 17:05:00|3.23|1.48|3.25|1.5|3.25|1.5|3.23|1.48|0
1729012200000|2024-10-15 17:10:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1729012500000|2024-10-15 17:15:00|3.24|1.49|3.26|1.51|3.27|1.52|3.24|1.49|0
1729012800000|2024-10-15 17:20:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729013100000|2024-10-15 17:25:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729013400000|2024-10-15 17:30:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729013700000|2024-10-15 17:35:00|3.27|1.52|3.25|1.5|3.27|1.52|3.25|1.5|0
1729014000000|2024-10-15 17:40:00|3.24|1.49|3.24|1.49|3.25|1.5|3.24|1.49|0
1729014300000|2024-10-15 17:45:00|3.25|1.5|3.23|1.48|3.25|1.5|3.21|1.46|0
1729014600000|2024-10-15 17:50:00|3.22|1.47|3.23|1.48|3.24|1.49|3.22|1.47|0
1729014900000|2024-10-15 17:55:00|3.24|1.49|3.25|1.5|3.25|1.5|3.23|1.48|0
1729015200000|2024-10-15 18:00:00|3.24|1.49|3.24|1.49|3.24|1.49|3.23|1.48|0
1729015500000|2024-10-15 18:05:00|3.25|1.5|3.25|1.5|3.25|1.5|3.24|1.49|0
1729015800000|2024-10-15 18:10:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729016100000|2024-10-15 18:15:00|3.27|1.52|3.27|1.52|3.27|1.52|3.26|1.51|0
1729016400000|2024-10-15 18:20:00|3.26|1.51|3.25|1.5|3.26|1.51|3.24|1.49|0
1729016700000|2024-10-15 18:25:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1729017000000|2024-10-15 18:30:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729017300000|2024-10-15 18:35:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729017600000|2024-10-15 18:40:00|3.27|1.52|3.24|1.49|3.27|1.52|3.2|1.45|0
1729017900000|2024-10-15 18:45:00|3.26|1.51|3.29|1.54|3.29|1.54|3.26|1.51|0
1729018200000|2024-10-15 18:50:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729018500000|2024-10-15 18:55:00|3.3|1.55|3.3|1.55|3.3|1.55|3.29|1.54|0
1729018800000|2024-10-15 19:00:00|3.29|1.54|3.33|1.58|3.33|1.58|3.29|1.54|0
1729019100000|2024-10-15 19:05:00|3.32|1.57|3.33|1.58|3.34|1.59|3.32|1.57|0
1729019400000|2024-10-15 19:10:00|3.32|1.57|3.34|1.59|3.34|1.59|3.32|1.57|0
1729019700000|2024-10-15 19:15:00|3.33|1.58|3.27|1.52|3.34|1.59|3.24|1.49|0
1729020000000|2024-10-15 19:20:00|3.28|1.53|3.26|1.51|3.28|1.53|3.25|1.5|0
1729020300000|2024-10-15 19:25:00|3.25|1.5|3.24|1.49|3.26|1.51|3.23|1.48|0
1729020600000|2024-10-15 19:30:00|3.25|1.5|3.26|1.51|3.26|1.51|3.24|1.49|0
1729020900000|2024-10-15 19:35:00|3.27|1.52|3.28|1.53|3.28|1.53|3.25|1.5|0
1729021200000|2024-10-15 19:40:00|3.27|1.52|3.27|1.52|3.28|1.53|3.26|1.51|0
1729021500000|2024-10-15 19:45:00|3.28|1.53|3.26|1.51|3.28|1.53|3.26|1.51|0
1729021800000|2024-10-15 19:50:00|3.27|1.52|3.24|1.49|3.29|1.54|3.24|1.49|0
1729022100000|2024-10-15 19:55:00|3.25|1.5|3.24|1.49|3.28|1.53|3.24|1.49|0
1729022400000|2024-10-15 20:00:00|3.25|1.5|3.26|1.51|3.26|1.51|3.24|1.49|0
1729022700000|2024-10-15 20:05:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729023300000|2024-10-15 20:15:00|3.39|1.39|3.39|1.39|3.39|1.39|3.39|1.39|0
1729023600000|2024-10-15 20:20:00|3.38|1.38|3.38|1.38|3.38|1.38|3.38|1.38|0
1729023900000|2024-10-15 20:25:00|3.37|1.37|3.38|1.38|3.38|1.38|3.37|1.37|0
1729026300000|2024-10-15 21:05:00|3.37|1.37|3.38|1.38|3.38|1.38|3.37|1.37|0
1729026600000|2024-10-15 21:10:00|3.37|1.37|3.37|1.37|3.37|1.37|3.37|1.37|0
1729029600000|2024-10-15 22:00:00|3.38|1.38|3.39|1.39|3.4|1.4|3.37|1.37|0
1729030200000|2024-10-15 22:10:00|3.38|1.38|3.38|1.38|3.39|1.39|3.38|1.38|0
1729030500000|2024-10-15 22:15:00|3.37|1.37|3.38|1.38|3.38|1.38|3.37|1.37|0
1729030800000|2024-10-15 22:20:00|3.37|1.37|3.37|1.37|3.37|1.37|3.37|1.37|0
1729031700000|2024-10-15 22:35:00|3.36|1.36|3.37|1.37|3.37|1.37|3.36|1.36|0
1729032600000|2024-10-15 22:50:00|3.36|1.36|3.36|1.36|3.36|1.36|3.36|1.36|0
1729032900000|2024-10-15 22:55:00|3.35|1.35|3.36|1.36|3.36|1.36|3.35|1.35|0
1729033200000|2024-10-15 23:00:00|3.35|1.35|3.35|1.35|3.36|1.36|3.35|1.35|0
1729033500000|2024-10-15 23:05:00|3.36|1.36|3.35|1.35|3.36|1.36|3.35|1.35|0
1729035600000|2024-10-15 23:40:00|3.34|1.34|3.34|1.34|3.35|1.35|3.34|1.34|0
1729036200000|2024-10-15 23:50:00|3.35|1.35|3.35|1.35|3.35|1.35|3.34|1.34|0
1729036500000|2024-10-15 23:55:00|3.34|1.34|3.35|1.35|3.35|1.35|3.34|1.34|0
1729037700000|2024-10-16 00:15:00|3.34|1.34|3.39|1.39|3.41|1.41|3.34|1.34|0
1729038000000|2024-10-16 00:20:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1729038300000|2024-10-16 00:25:00|3.4|1.4|3.39|1.39|3.4|1.4|3.39|1.39|0
1729038600000|2024-10-16 00:30:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1729038900000|2024-10-16 00:35:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1729039200000|2024-10-16 00:40:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1729041000000|2024-10-16 01:10:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729041300000|2024-10-16 01:15:00|3.26|1.51|3.26|1.51|3.27|1.52|3.26|1.51|0
1729041600000|2024-10-16 01:20:00|3.29|1.54|3.29|1.54|3.29|1.54|3.29|1.54|0
1729042200000|2024-10-16 01:30:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1729042500000|2024-10-16 01:35:00|3.3|1.55|3.29|1.54|3.3|1.55|3.29|1.54|0
1729042800000|2024-10-16 01:40:00|3.28|1.53|3.29|1.54|3.29|1.54|3.28|1.53|0
1729043100000|2024-10-16 01:45:00|3.28|1.53|3.28|1.53|3.28|1.53|3.28|1.53|0
1729043700000|2024-10-16 01:55:00|3.29|1.54|3.28|1.53|3.29|1.54|3.28|1.53|0
1729045200000|2024-10-16 02:20:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729045500000|2024-10-16 02:25:00|3.27|1.52|3.28|1.53|3.28|1.53|3.27|1.52|0
1729045800000|2024-10-16 02:30:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1729047600000|2024-10-16 03:00:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729047900000|2024-10-16 03:05:00|3.28|1.53|3.27|1.52|3.28|1.53|3.27|1.52|0
1729049400000|2024-10-16 03:30:00|3.26|1.51|3.27|1.52|3.27|1.52|3.26|1.51|0
1729050000000|2024-10-16 03:40:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1729051800000|2024-10-16 04:10:00|3.25|1.5|3.26|1.51|3.26|1.51|3.25|1.5|0
1729053300000|2024-10-16 04:35:00|3.25|1.5|3.25|1.5|3.25|1.5|3.25|1.5|0
1729053600000|2024-10-16 04:40:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1729054500000|2024-10-16 04:55:00|3.25|1.5|3.25|1.5|3.25|1.5|3.25|1.5|0
1729055100000|2024-10-16 05:05:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729056300000|2024-10-16 05:25:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729056600000|2024-10-16 05:30:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1729056900000|2024-10-16 05:35:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729057200000|2024-10-16 05:40:00|3.25|1.5|3.25|1.5|3.25|1.5|3.25|1.5|0
1729057500000|2024-10-16 05:45:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1729057800000|2024-10-16 05:50:00|3.26|1.51|3.26|1.51|3.26|1.51|3.26|1.51|0
1729058100000|2024-10-16 05:55:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729058400000|2024-10-16 06:00:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729059600000|2024-10-16 06:20:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729059900000|2024-10-16 06:25:00|3.27|1.52|3.26|1.51|3.27|1.52|3.26|1.51|0
1729060500000|2024-10-16 06:35:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729060800000|2024-10-16 06:40:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1729061100000|2024-10-16 06:45:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1729061400000|2024-10-16 06:50:00|3.24|1.49|3.25|1.5|3.25|1.5|3.24|1.49|0
1729062000000|2024-10-16 07:00:00|3.26|1.51|3.25|1.5|3.27|1.52|3.25|1.5|0
1729062300000|2024-10-16 07:05:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729062600000|2024-10-16 07:10:00|3.27|1.52|3.27|1.52|3.27|1.52|3.27|1.52|0
1729062900000|2024-10-16 07:15:00|3.28|1.53|3.28|1.53|3.28|1.53|3.27|1.52|0
1729063200000|2024-10-16 07:20:00|3.27|1.52|3.28|1.53|3.29|1.54|3.27|1.52|0
1729063500000|2024-10-16 07:25:00|3.27|1.52|3.26|1.51|3.28|1.53|3.26|1.51|0
1729063800000|2024-10-16 07:30:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729064100000|2024-10-16 07:35:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729064400000|2024-10-16 07:40:00|3.25|1.5|3.25|1.5|3.25|1.5|3.25|1.5|0
1729064700000|2024-10-16 07:45:00|3.26|1.51|3.25|1.5|3.26|1.51|3.25|1.5|0
1729065000000|2024-10-16 07:50:00|3.24|1.49|3.25|1.5|3.25|1.5|3.24|1.49|0
1729065300000|2024-10-16 07:55:00|3.24|1.49|3.24|1.49|3.25|1.5|3.24|1.49|0
1729065600000|2024-10-16 08:00:00|3.25|1.5|3.25|1.5|3.25|1.5|3.24|1.49|0
1729066200000|2024-10-16 08:10:00|3.24|1.49|3.26|1.51|3.26|1.51|3.24|1.49|0
1729066500000|2024-10-16 08:15:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729066800000|2024-10-16 08:20:00|3.26|1.51|3.26|1.51|3.26|1.51|3.25|1.5|0
1729067100000|2024-10-16 08:25:00|3.25|1.5|3.25|1.5|3.26|1.51|3.25|1.5|0
1729067700000|2024-10-16 08:35:00|3.26|1.51|3.25|1.5|3.26|1.51|3.24|1.49|0
1729068000000|2024-10-16 08:40:00|3.24|1.49|3.25|1.5|3.25|1.5|3.24|1.49|0
1729068300000|2024-10-16 08:45:00|3.24|1.49|3.25|1.5|3.25|1.5|3.24|1.49|0
1729069200000|2024-10-16 09:00:00|3.24|1.49|3.24|1.49|3.25|1.5|3.24|1.49|0
1729069500000|2024-10-16 09:05:00|3.25|1.5|3.24|1.49|3.25|1.5|3.24|1.49|0
1729070100000|2024-10-16 09:15:00|3.23|1.48|3.24|1.49|3.24|1.49|3.23|1.48|0
1729070400000|2024-10-16 09:20:00|3.25|1.5|3.25|1.5|3.25|1.5|3.25|1.5|0
1729070700000|2024-10-16 09:25:00|3.24|1.49|3.25|1.5|3.25|1.5|3.24|1.49|0
1729071000000|2024-10-16 09:30:00|3.24|1.49|3.24|1.49|3.24|1.49|3.24|1.49|0
1729071300000|2024-10-16 09:35:00|3.25|1.5|3.24|1.49|3.25|1.5|3.24|1.49|0
1729071900000|2024-10-16 09:45:00|3.25|1.5|3.24|1.49|3.25|1.5|3.24|1.49|0
1729072500000|2024-10-16 09:55:00|3.23|1.48|3.23|1.48|3.24|1.49|3.23|1.48|0
1729072800000|2024-10-16 10:00:00|3.24|1.49|3.24|1.49|3.24|1.49|3.23|1.48|0
1729073100000|2024-10-16 10:05:00|3.23|1.48|3.24|1.49|3.24|1.49|3.23|1.48|0
1729074000000|2024-10-16 10:20:00|3.23|1.48|3.23|1.48|3.24|1.49|3.23|1.48|0
1729076100000|2024-10-16 10:55:00|3.22|1.47|3.22|1.47|3.23|1.48|3.22|1.47|0
1729076400000|2024-10-16 11:00:00|3.23|1.48|3.23|1.48|3.23|1.48|3.22|1.47|0
1729076700000|2024-10-16 11:05:00|3.22|1.47|3.22|1.47|3.22|1.47|3.22|1.47|0
1729077000000|2024-10-16 11:10:00|3.21|1.46|3.22|1.47|3.22|1.47|3.21|1.46|0
1729077300000|2024-10-16 11:15:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1729077600000|2024-10-16 11:20:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729077900000|2024-10-16 11:25:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729078500000|2024-10-16 11:35:00|3.22|1.47|3.22|1.47|3.22|1.47|3.22|1.47|0
1729079100000|2024-10-16 11:45:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1729079400000|2024-10-16 11:50:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729079700000|2024-10-16 11:55:00|3.2|1.45|3.21|1.46|3.21|1.46|3.2|1.45|0
1729080000000|2024-10-16 12:00:00|3.2|1.45|3.21|1.46|3.21|1.46|3.2|1.45|0
1729080300000|2024-10-16 12:05:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729081200000|2024-10-16 12:20:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729082100000|2024-10-16 12:35:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729082400000|2024-10-16 12:40:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1729082700000|2024-10-16 12:45:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1729083300000|2024-10-16 12:55:00|3.22|1.47|3.22|1.47|3.22|1.47|3.22|1.47|0
1729083600000|2024-10-16 13:00:00|3.21|1.46|3.21|1.46|3.22|1.47|3.21|1.46|0
1729084200000|2024-10-16 13:10:00|3.22|1.47|3.21|1.46|3.22|1.47|3.21|1.46|0
1729084500000|2024-10-16 13:15:00|3.23|1.48|3.34|1.59|3.34|1.59|3.09|1.34|0
1729084800000|2024-10-16 13:20:00|3.52|1.77|2.88|1.13|3.95|2.2|2.88|1.13|0
1729085100000|2024-10-16 13:25:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1729085400000|2024-10-16 13:30:00|2.9|1.15|2.87|1.12|2.91|1.16|2.85|1.1|0
1729085700000|2024-10-16 13:35:00|2.88|1.13|2.89|1.14|2.89|1.14|2.87|1.12|0
1729086000000|2024-10-16 13:40:00|2.88|1.13|2.9|1.15|2.9|1.15|2.88|1.13|0
1729086300000|2024-10-16 13:45:00|2.89|1.14|2.89|1.14|2.9|1.15|2.89|1.14|0
1729086600000|2024-10-16 13:50:00|2.9|1.15|2.9|1.15|2.9|1.15|2.89|1.14|0
1729086900000|2024-10-16 13:55:00|2.89|1.14|2.9|1.15|2.9|1.15|2.88|1.13|0
1729087200000|2024-10-16 14:00:00|2.89|1.14|2.87|1.12|2.9|1.15|2.87|1.12|0
1729087500000|2024-10-16 14:05:00|2.88|1.13|2.87|1.12|2.9|1.15|2.87|1.12|0
1729087800000|2024-10-16 14:10:00|2.88|1.13|2.87|1.12|2.88|1.13|2.87|1.12|0
1729088100000|2024-10-16 14:15:00|2.88|1.13|2.88|1.13|2.9|1.15|2.87|1.12|0
1729088400000|2024-10-16 14:20:00|2.87|1.12|2.86|1.11|2.88|1.13|2.86|1.11|0
1729088700000|2024-10-16 14:25:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1729089000000|2024-10-16 14:30:00|2.88|1.13|2.86|1.11|2.88|1.13|2.86|1.11|0
1729089300000|2024-10-16 14:35:00|2.87|1.12|2.88|1.13|2.88|1.13|2.86|1.11|0
1729089600000|2024-10-16 14:40:00|2.89|1.14|2.88|1.13|2.89|1.14|2.84|1.09|0
1729089900000|2024-10-16 14:45:00|2.87|1.12|2.87|1.12|2.88|1.13|2.87|1.12|0
1729090200000|2024-10-16 14:50:00|2.86|1.11|2.86|1.11|2.87|1.12|2.86|1.11|0
1729090500000|2024-10-16 14:55:00|2.85|1.1|2.86|1.11|2.88|1.13|2.85|1.1|0
1729090800000|2024-10-16 15:00:00|2.87|1.12|2.86|1.11|2.87|1.12|2.86|1.11|0
1729091100000|2024-10-16 15:05:00|2.87|1.12|2.87|1.12|2.87|1.12|2.86|1.11|0
1729091400000|2024-10-16 15:10:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1729091700000|2024-10-16 15:15:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1729092000000|2024-10-16 15:20:00|2.84|1.09|2.85|1.1|2.87|1.12|2.84|1.09|0
1729092300000|2024-10-16 15:25:00|2.86|1.11|2.85|1.1|2.86|1.11|2.85|1.1|0
1729092600000|2024-10-16 15:30:00|2.84|1.09|2.84|1.09|2.85|1.1|2.84|1.09|0
1729092900000|2024-10-16 15:35:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1729093200000|2024-10-16 15:40:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1729093500000|2024-10-16 15:45:00|2.85|1.1|2.85|1.1|2.86|1.11|2.84|1.09|0
1729093800000|2024-10-16 15:50:00|2.86|1.11|2.86|1.11|2.86|1.11|2.85|1.1|0
1729094100000|2024-10-16 15:55:00|2.85|1.1|2.86|1.11|2.86|1.11|2.85|1.1|0
1729094400000|2024-10-16 16:00:00|2.85|1.1|2.85|1.1|2.86|1.11|2.84|1.09|0
1729094700000|2024-10-16 16:05:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1729095000000|2024-10-16 16:10:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1729095300000|2024-10-16 16:15:00|2.85|1.1|2.84|1.09|2.85|1.1|2.84|1.09|0
1729095600000|2024-10-16 16:20:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1729095900000|2024-10-16 16:25:00|2.83|1.08|2.83|1.08|2.83|1.08|2.83|1.08|0
1729096200000|2024-10-16 16:30:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1729096500000|2024-10-16 16:35:00|2.84|1.09|2.83|1.08|2.84|1.09|2.83|1.08|0
1729096800000|2024-10-16 16:40:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1729097100000|2024-10-16 16:45:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1729097400000|2024-10-16 16:50:00|2.82|1.07|2.82|1.07|2.83|1.08|2.82|1.07|0
1729097700000|2024-10-16 16:55:00|2.84|1.09|2.82|1.07|2.84|1.09|2.82|1.07|0
1729098000000|2024-10-16 17:00:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1729098300000|2024-10-16 17:05:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1729098900000|2024-10-16 17:15:00|2.83|1.08|2.85|1.1|2.85|1.1|2.83|1.08|0
1729099200000|2024-10-16 17:20:00|2.84|1.09|2.85|1.1|2.85|1.1|2.84|1.09|0
1729099500000|2024-10-16 17:25:00|2.84|1.09|2.84|1.09|2.84|1.09|2.83|1.08|0
1729100100000|2024-10-16 17:35:00|2.83|1.08|2.84|1.09|2.84|1.09|2.83|1.08|0
1729100400000|2024-10-16 17:40:00|2.83|1.08|2.83|1.08|2.83|1.08|2.83|1.08|0
1729100700000|2024-10-16 17:45:00|2.82|1.07|2.83|1.08|2.83|1.08|2.82|1.07|0
1729101300000|2024-10-16 17:55:00|2.82|1.07|2.82|1.07|2.82|1.07|2.82|1.07|0
1729101900000|2024-10-16 18:05:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1729102200000|2024-10-16 18:10:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1729102500000|2024-10-16 18:15:00|2.82|1.07|2.81|1.06|2.82|1.07|2.81|1.06|0
1729102800000|2024-10-16 18:20:00|2.8|1.05|2.79|1.04|2.8|1.05|2.78|1.03|0
1729103100000|2024-10-16 18:25:00|2.87|1.12|2.82|1.07|2.87|1.12|2.82|1.07|0
1729103400000|2024-10-16 18:30:00|2.83|1.08|2.83|1.08|2.83|1.08|2.82|1.07|0
1729104000000|2024-10-16 18:40:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1729104300000|2024-10-16 18:45:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1729104600000|2024-10-16 18:50:00|2.82|1.07|2.82|1.07|2.82|1.07|2.81|1.06|0
1729104900000|2024-10-16 18:55:00|2.81|1.06|2.82|1.07|2.82|1.07|2.81|1.06|0
1729105200000|2024-10-16 19:00:00|2.83|1.08|2.82|1.07|2.83|1.08|2.82|1.07|0
1729105500000|2024-10-16 19:05:00|2.81|1.06|2.8|1.05|2.81|1.06|2.8|1.05|0
1729105800000|2024-10-16 19:10:00|2.79|1.04|2.8|1.05|2.8|1.05|2.79|1.04|0
1729106100000|2024-10-16 19:15:00|2.79|1.04|2.8|1.05|2.8|1.05|2.79|1.04|0
1729106400000|2024-10-16 19:20:00|2.81|1.06|2.81|1.06|2.81|1.06|2.8|1.05|0
1729106700000|2024-10-16 19:25:00|2.8|1.05|2.8|1.05|2.81|1.06|2.8|1.05|0
1729107000000|2024-10-16 19:30:00|2.81|1.06|2.8|1.05|2.81|1.06|2.8|1.05|0
1729107900000|2024-10-16 19:45:00|2.79|1.04|2.73|0.98|2.79|1.04|2.73|0.98|0
1729108200000|2024-10-16 19:50:00|2.72|0.97|2.72|0.97|2.74|0.99|2.72|0.97|0
1729108500000|2024-10-16 19:55:00|2.71|0.96|2.71|0.96|2.72|0.97|2.71|0.96|0
1729108800000|2024-10-16 20:00:00|2.72|0.97|2.72|0.97|2.72|0.97|2.72|0.97|0
1729109700000|2024-10-16 20:15:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1729110000000|2024-10-16 20:20:00|2.84|0.84|2.84|0.84|2.85|0.85|2.84|0.84|0
1729111800000|2024-10-16 20:50:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1729112100000|2024-10-16 20:55:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1729113600000|2024-10-16 21:20:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1729113900000|2024-10-16 21:25:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1729114200000|2024-10-16 21:30:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1729114500000|2024-10-16 21:35:00|2.84|0.84|2.84|0.84|2.85|0.85|2.84|0.84|0
1729116300000|2024-10-16 22:05:00|2.85|0.85|2.85|0.85|2.85|0.85|2.84|0.84|0
1729116900000|2024-10-16 22:15:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1729117200000|2024-10-16 22:20:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1729117500000|2024-10-16 22:25:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1729117800000|2024-10-16 22:30:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1729118100000|2024-10-16 22:35:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1729119900000|2024-10-16 23:05:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1729121400000|2024-10-16 23:30:00|2.85|0.85|2.85|0.85|2.85|0.85|2.84|0.84|0
1729122000000|2024-10-16 23:40:00|2.84|0.84|2.84|0.84|2.85|0.85|2.84|0.84|0
1729122300000|2024-10-16 23:45:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1729122600000|2024-10-16 23:50:00|2.84|0.84|2.84|0.84|2.85|0.85|2.84|0.84|0
1729122900000|2024-10-16 23:55:00|2.85|0.85|2.85|0.85|2.85|0.85|2.85|0.85|0
1729123800000|2024-10-17 00:10:00|2.86|0.86|2.86|0.86|2.86|0.86|2.85|0.85|0
1729124100000|2024-10-17 00:15:00|2.88|0.88|2.88|0.88|2.89|0.89|2.88|0.88|0
1729124700000|2024-10-17 00:25:00|2.87|0.87|2.87|0.87|2.87|0.87|2.87|0.87|0
1729125000000|2024-10-17 00:30:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1729127400000|2024-10-17 01:10:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1729128000000|2024-10-17 01:20:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1729128300000|2024-10-17 01:25:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1729128600000|2024-10-17 01:30:00|2.74|0.99|2.74|0.99|2.75|1|2.74|0.99|0
1729130400000|2024-10-17 02:00:00|2.73|0.98|2.73|0.98|2.73|0.98|2.73|0.98|0
1729130700000|2024-10-17 02:05:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1729131000000|2024-10-17 02:10:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1729131300000|2024-10-17 02:15:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1729131600000|2024-10-17 02:20:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1729131900000|2024-10-17 02:25:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1729132200000|2024-10-17 02:30:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1729132500000|2024-10-17 02:35:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1729132800000|2024-10-17 02:40:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1729134300000|2024-10-17 03:05:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1729134600000|2024-10-17 03:10:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1729136400000|2024-10-17 03:40:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1729140300000|2024-10-17 04:45:00|2.73|0.98|2.74|0.99|2.74|0.99|2.73|0.98|0
1729140900000|2024-10-17 04:55:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1729141200000|2024-10-17 05:00:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1729142100000|2024-10-17 05:15:00|2.72|0.97|2.72|0.97|2.72|0.97|2.72|0.97|0
1729142700000|2024-10-17 05:25:00|2.73|0.98|2.73|0.98|2.73|0.98|2.73|0.98|0
1729143000000|2024-10-17 05:30:00|2.72|0.97|2.71|0.96|2.73|0.98|2.71|0.96|0
1729144200000|2024-10-17 05:50:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1729144500000|2024-10-17 05:55:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1729144800000|2024-10-17 06:00:00|2.7|0.95|2.71|0.96|2.71|0.96|2.7|0.95|0
1729145100000|2024-10-17 06:05:00|2.7|0.95|2.7|0.95|2.7|0.95|2.69|0.94|0
1729145400000|2024-10-17 06:10:00|2.69|0.94|2.69|0.94|2.7|0.95|2.69|0.94|0
1729146000000|2024-10-17 06:20:00|2.68|0.93|2.69|0.94|2.69|0.94|2.68|0.93|0
1729146300000|2024-10-17 06:25:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1729146900000|2024-10-17 06:35:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1729147500000|2024-10-17 06:45:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1729147800000|2024-10-17 06:50:00|2.68|0.93|2.67|0.92|2.68|0.93|2.66|0.91|0
1729148100000|2024-10-17 06:55:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1729148400000|2024-10-17 07:00:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1729148700000|2024-10-17 07:05:00|2.67|0.92|2.67|0.92|2.67|0.92|2.66|0.91|0
1729149000000|2024-10-17 07:10:00|2.66|0.91|2.67|0.92|2.67|0.92|2.66|0.91|0
1729149300000|2024-10-17 07:15:00|2.66|0.91|2.66|0.91|2.67|0.92|2.66|0.91|0
1729149900000|2024-10-17 07:25:00|2.67|0.92|2.66|0.91|2.67|0.92|2.66|0.91|0
1729150200000|2024-10-17 07:30:00|2.65|0.9|2.65|0.9|2.65|0.9|2.64|0.89|0
1729150500000|2024-10-17 07:35:00|2.64|0.89|2.64|0.89|2.64|0.89|2.64|0.89|0
1729150800000|2024-10-17 07:40:00|2.65|0.9|2.65|0.9|2.65|0.9|2.64|0.89|0
1729151700000|2024-10-17 07:55:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1729152000000|2024-10-17 08:00:00|2.62|0.87|2.62|0.87|2.63|0.88|2.62|0.87|0
1729152300000|2024-10-17 08:05:00|2.63|0.88|2.62|0.87|2.63|0.88|2.62|0.87|0
1729152600000|2024-10-17 08:10:00|2.63|0.88|2.62|0.87|2.63|0.88|2.62|0.87|0
1729152900000|2024-10-17 08:15:00|2.64|0.89|2.64|0.89|2.64|0.89|2.64|0.89|0
1729153200000|2024-10-17 08:20:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1729153500000|2024-10-17 08:25:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1729155000000|2024-10-17 08:50:00|2.62|0.87|2.62|0.87|2.62|0.87|2.62|0.87|0
1729155600000|2024-10-17 09:00:00|2.67|0.92|2.64|0.89|2.67|0.92|2.64|0.89|0
1729155900000|2024-10-17 09:05:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1729156200000|2024-10-17 09:10:00|2.65|0.9|2.65|0.9|2.65|0.9|2.64|0.89|0
1729156500000|2024-10-17 09:15:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1729157400000|2024-10-17 09:30:00|2.65|0.9|2.65|0.9|2.65|0.9|2.64|0.89|0
1729157700000|2024-10-17 09:35:00|2.64|0.89|2.64|0.89|2.64|0.89|2.64|0.89|0
1729158300000|2024-10-17 09:45:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1729159800000|2024-10-17 10:10:00|2.64|0.89|2.64|0.89|2.64|0.89|2.64|0.89|0
1729161000000|2024-10-17 10:30:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1729161300000|2024-10-17 10:35:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1729162200000|2024-10-17 10:50:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1729162800000|2024-10-17 11:00:00|2.64|0.89|2.64|0.89|2.64|0.89|2.64|0.89|0
1729163100000|2024-10-17 11:05:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1729163400000|2024-10-17 11:10:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1729163700000|2024-10-17 11:15:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1729164000000|2024-10-17 11:20:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1729164300000|2024-10-17 11:25:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1729164900000|2024-10-17 11:35:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1729165200000|2024-10-17 11:40:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1729165500000|2024-10-17 11:45:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1729166100000|2024-10-17 11:55:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1729166400000|2024-10-17 12:00:00|2.64|0.89|2.63|0.88|2.64|0.89|2.63|0.88|0
1729167000000|2024-10-17 12:10:00|2.62|0.87|2.62|0.87|2.63|0.88|2.62|0.87|0
1729167300000|2024-10-17 12:15:00|2.61|0.86|2.62|0.87|2.62|0.87|2.61|0.86|0
1729167900000|2024-10-17 12:25:00|2.63|0.88|2.62|0.87|2.63|0.88|2.62|0.87|0
1729168200000|2024-10-17 12:30:00|2.61|0.86|2.62|0.87|2.63|0.88|2.61|0.86|0
1729168500000|2024-10-17 12:35:00|2.61|0.86|2.6|0.85|2.62|0.87|2.6|0.85|0
1729168800000|2024-10-17 12:40:00|2.61|0.86|2.62|0.87|2.62|0.87|2.6|0.85|0
1729169100000|2024-10-17 12:45:00|2.63|0.88|2.61|0.86|2.63|0.88|2.61|0.86|0
1729169400000|2024-10-17 12:50:00|2.62|0.87|2.61|0.86|2.62|0.87|2.61|0.86|0
1729169700000|2024-10-17 12:55:00|2.6|0.85|2.6|0.85|2.6|0.85|2.6|0.85|0
1729170300000|2024-10-17 13:05:00|2.59|0.84|2.58|0.83|2.59|0.84|2.58|0.83|0
1729170600000|2024-10-17 13:10:00|2.59|0.84|2.64|0.89|2.64|0.89|2.58|0.83|0
1729170900000|2024-10-17 13:15:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1729171200000|2024-10-17 13:20:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1729171800000|2024-10-17 13:30:00|2.63|0.88|2.65|0.9|2.67|0.92|2.62|0.87|0
1729172100000|2024-10-17 13:35:00|2.66|0.91|2.63|0.88|2.69|0.94|2.63|0.88|0
1729172400000|2024-10-17 13:40:00|2.64|0.89|2.62|0.87|2.64|0.89|2.61|0.86|0
1729172700000|2024-10-17 13:45:00|2.61|0.86|2.62|0.87|2.62|0.87|2.61|0.86|0
1729173000000|2024-10-17 13:50:00|2.61|0.86|2.61|0.86|2.62|0.87|2.6|0.85|0
1729173300000|2024-10-17 13:55:00|2.62|0.87|2.63|0.88|2.64|0.89|2.61|0.86|0
1729173600000|2024-10-17 14:00:00|2.62|0.87|2.62|0.87|2.62|0.87|2.59|0.84|0
1729173900000|2024-10-17 14:05:00|2.63|0.88|2.62|0.87|2.63|0.88|2.61|0.86|0
1729174200000|2024-10-17 14:10:00|2.61|0.86|2.61|0.86|2.62|0.87|2.61|0.86|0
1729174500000|2024-10-17 14:15:00|2.6|0.85|2.6|0.85|2.62|0.87|2.6|0.85|0
1729174800000|2024-10-17 14:20:00|2.61|0.86|2.57|0.82|2.61|0.86|2.57|0.82|0
1729175100000|2024-10-17 14:25:00|2.58|0.83|2.58|0.83|2.61|0.86|2.57|0.82|0
1729175400000|2024-10-17 14:30:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1729175700000|2024-10-17 14:35:00|2.6|0.85|2.6|0.85|2.61|0.86|2.6|0.85|0
1729176000000|2024-10-17 14:40:00|2.59|0.84|2.6|0.85|2.61|0.86|2.58|0.83|0
1729176300000|2024-10-17 14:45:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1729176600000|2024-10-17 14:50:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1729176900000|2024-10-17 14:55:00|2.61|0.86|2.61|0.86|2.61|0.86|2.59|0.84|0
1729177200000|2024-10-17 15:00:00|2.6|0.85|2.59|0.84|2.62|0.87|2.57|0.82|0
1729177500000|2024-10-17 15:05:00|2.58|0.83|2.56|0.81|2.58|0.83|2.56|0.81|0
1729177800000|2024-10-17 15:10:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1729178100000|2024-10-17 15:15:00|2.54|0.79|2.57|0.82|2.6|0.85|2.54|0.79|0
1729178400000|2024-10-17 15:20:00|2.56|0.81|2.57|0.82|2.57|0.82|2.56|0.81|0
1729178700000|2024-10-17 15:25:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1729179000000|2024-10-17 15:30:00|2.54|0.79|2.54|0.79|2.55|0.8|2.54|0.79|0
1729179300000|2024-10-17 15:35:00|2.55|0.8|2.53|0.78|2.55|0.8|2.53|0.78|0
1729179600000|2024-10-17 15:40:00|2.54|0.79|2.54|0.79|2.54|0.79|2.53|0.78|0
1729179900000|2024-10-17 15:45:00|2.53|0.78|2.54|0.79|2.54|0.79|2.53|0.78|0
1729180200000|2024-10-17 15:50:00|2.53|0.78|2.53|0.78|2.54|0.79|2.53|0.78|0
1729180500000|2024-10-17 15:55:00|2.54|0.79|2.52|0.77|2.54|0.79|2.52|0.77|0
1729180800000|2024-10-17 16:00:00|2.63|0.88|2.63|0.88|2.64|0.89|2.62|0.87|0
1729181100000|2024-10-17 16:05:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1729181400000|2024-10-17 16:10:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1729182000000|2024-10-17 16:20:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1729182600000|2024-10-17 16:30:00|2.65|0.9|2.65|0.9|2.66|0.91|2.65|0.9|0
1729182900000|2024-10-17 16:35:00|2.64|0.89|2.64|0.89|2.64|0.89|2.64|0.89|0
1729183200000|2024-10-17 16:40:00|2.63|0.88|2.63|0.88|2.64|0.89|2.63|0.88|0
1729183500000|2024-10-17 16:45:00|2.64|0.89|2.64|0.89|2.64|0.89|2.63|0.88|0
1729183800000|2024-10-17 16:50:00|2.63|0.88|2.61|0.86|2.64|0.89|2.61|0.86|0
1729184100000|2024-10-17 16:55:00|2.62|0.87|2.61|0.86|2.62|0.87|2.61|0.86|0
1729184400000|2024-10-17 17:00:00|2.62|0.87|2.61|0.86|2.62|0.87|2.6|0.85|0
1729184700000|2024-10-17 17:05:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1729185600000|2024-10-17 17:20:00|2.62|0.87|2.62|0.87|2.62|0.87|2.62|0.87|0
1729185900000|2024-10-17 17:25:00|2.61|0.86|2.62|0.87|2.62|0.87|2.61|0.86|0
1729186200000|2024-10-17 17:30:00|2.61|0.86|2.62|0.87|2.62|0.87|2.61|0.86|0
1729186500000|2024-10-17 17:35:00|2.61|0.86|2.61|0.86|2.62|0.87|2.61|0.86|0
1729186800000|2024-10-17 17:40:00|2.6|0.85|2.6|0.85|2.61|0.86|2.6|0.85|0
1729187400000|2024-10-17 17:50:00|2.61|0.86|2.6|0.85|2.61|0.86|2.6|0.85|0
1729187700000|2024-10-17 17:55:00|2.61|0.86|2.61|0.86|2.61|0.86|2.6|0.85|0
1729188000000|2024-10-17 18:00:00|2.62|0.87|2.63|0.88|2.63|0.88|2.62|0.87|0
1729188300000|2024-10-17 18:05:00|2.64|0.89|2.65|0.9|2.66|0.91|2.63|0.88|0
1729188600000|2024-10-17 18:10:00|2.66|0.91|2.64|0.89|2.66|0.91|2.64|0.89|0
1729188900000|2024-10-17 18:15:00|2.65|0.9|2.66|0.91|2.66|0.91|2.64|0.89|0
1729189500000|2024-10-17 18:25:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1729189800000|2024-10-17 18:30:00|2.65|0.9|2.66|0.91|2.66|0.91|2.65|0.9|0
1729190100000|2024-10-17 18:35:00|2.67|0.92|2.65|0.9|2.67|0.92|2.65|0.9|0
1729190400000|2024-10-17 18:40:00|2.66|0.91|2.65|0.9|2.66|0.91|2.65|0.9|0
1729190700000|2024-10-17 18:45:00|2.66|0.91|2.65|0.9|2.66|0.91|2.64|0.89|0
1729191000000|2024-10-17 18:50:00|2.64|0.89|2.64|0.89|2.64|0.89|2.64|0.89|0
1729191300000|2024-10-17 18:55:00|2.65|0.9|2.64|0.89|2.65|0.9|2.64|0.89|0
1729191600000|2024-10-17 19:00:00|2.63|0.88|2.65|0.9|2.65|0.9|2.63|0.88|0
1729191900000|2024-10-17 19:05:00|2.64|0.89|2.64|0.89|2.65|0.9|2.64|0.89|0
1729192200000|2024-10-17 19:10:00|2.63|0.88|2.64|0.89|2.64|0.89|2.63|0.88|0
1729192500000|2024-10-17 19:15:00|2.63|0.88|2.59|0.84|2.64|0.89|2.59|0.84|0
1729192800000|2024-10-17 19:20:00|2.6|0.85|2.6|0.85|2.6|0.85|2.6|0.85|0
1729193100000|2024-10-17 19:25:00|2.61|0.86|2.61|0.86|2.61|0.86|2.6|0.85|0
1729193400000|2024-10-17 19:30:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1729193700000|2024-10-17 19:35:00|2.6|0.85|2.61|0.86|2.62|0.87|2.6|0.85|0
1729194000000|2024-10-17 19:40:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1729194300000|2024-10-17 19:45:00|2.6|0.85|2.6|0.85|2.61|0.86|2.6|0.85|0
1729194600000|2024-10-17 19:50:00|2.61|0.86|2.59|0.84|2.61|0.86|2.59|0.84|0
1729194900000|2024-10-17 19:55:00|2.6|0.85|2.59|0.84|2.6|0.85|2.58|0.83|0
1729195200000|2024-10-17 20:00:00|2.58|0.83|2.58|0.83|2.59|0.84|2.58|0.83|0
1729195500000|2024-10-17 20:05:00|2.59|0.84|2.58|0.83|2.59|0.84|2.57|0.82|0
1729195800000|2024-10-17 20:10:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1729196100000|2024-10-17 20:15:00|2.71|0.71|2.7|0.7|2.71|0.71|2.7|0.7|0
1729196700000|2024-10-17 20:25:00|2.71|0.71|2.71|0.71|2.71|0.71|2.7|0.7|0
1729197300000|2024-10-17 20:35:00|2.7|0.7|2.71|0.71|2.71|0.71|2.7|0.7|0
1729197900000|2024-10-17 20:45:00|2.7|0.7|2.7|0.7|2.7|0.7|2.7|0.7|0
1729198200000|2024-10-17 20:50:00|2.71|0.71|2.7|0.7|2.71|0.71|2.7|0.7|0
1729198500000|2024-10-17 20:55:00|2.71|0.71|2.71|0.71|2.71|0.71|2.71|0.71|0
1729198800000|2024-10-17 21:00:00|2.7|0.7|2.71|0.71|2.71|0.71|2.7|0.7|0
1729199100000|2024-10-17 21:05:00|2.7|0.7|2.71|0.71|2.71|0.71|2.7|0.7|0
1729199700000|2024-10-17 21:15:00|2.7|0.7|2.7|0.7|2.71|0.71|2.7|0.7|0
1729200000000|2024-10-17 21:20:00|2.71|0.71|2.7|0.7|2.71|0.71|2.7|0.7|0
1729202400000|2024-10-17 22:00:00|2.71|0.71|2.7|0.7|2.71|0.71|2.7|0.7|0
1729203300000|2024-10-17 22:15:00|2.69|0.69|2.69|0.69|2.69|0.69|2.69|0.69|0
1729203600000|2024-10-17 22:20:00|2.7|0.7|2.69|0.69|2.7|0.7|2.69|0.69|0
1729204200000|2024-10-17 22:30:00|2.68|0.68|2.68|0.68|2.69|0.69|2.68|0.68|0
1729204500000|2024-10-17 22:35:00|2.69|0.69|2.68|0.68|2.69|0.69|2.68|0.68|0
1729205700000|2024-10-17 22:55:00|2.69|0.69|2.68|0.68|2.69|0.69|2.68|0.68|0
1729206000000|2024-10-17 23:00:00|2.69|0.69|2.68|0.68|2.69|0.69|2.68|0.68|0
1729206300000|2024-10-17 23:05:00|2.69|0.69|2.69|0.69|2.69|0.69|2.68|0.68|0
1729206600000|2024-10-17 23:10:00|2.68|0.68|2.68|0.68|2.69|0.69|2.68|0.68|0
1729209900000|2024-10-18 00:05:00|2.69|0.69|2.69|0.69|2.69|0.69|2.68|0.68|0
1729210200000|2024-10-18 00:10:00|2.68|0.68|2.68|0.68|2.69|0.69|2.68|0.68|0
1729210500000|2024-10-18 00:15:00|2.69|0.69|2.69|0.69|2.69|0.69|2.68|0.68|0
1729210800000|2024-10-18 00:20:00|2.7|0.7|2.7|0.7|2.7|0.7|2.69|0.69|0
1729211100000|2024-10-18 00:25:00|2.71|0.71|2.71|0.71|2.72|0.72|2.71|0.71|0
1729211400000|2024-10-18 00:30:00|2.6|0.85|2.58|0.83|2.6|0.85|2.58|0.83|0
1729212000000|2024-10-18 00:40:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1729212300000|2024-10-18 00:45:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1729215600000|2024-10-18 01:40:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1729216800000|2024-10-18 02:00:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1729218600000|2024-10-18 02:30:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1729219500000|2024-10-18 02:45:00|2.56|0.81|2.56|0.81|2.56|0.81|2.55|0.8|0
1729219800000|2024-10-18 02:50:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1729220100000|2024-10-18 02:55:00|2.55|0.8|2.55|0.8|2.55|0.8|2.55|0.8|0
1729220400000|2024-10-18 03:00:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1729221300000|2024-10-18 03:15:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1729221900000|2024-10-18 03:25:00|2.6|0.85|2.57|0.82|2.6|0.85|2.57|0.82|0
1729222500000|2024-10-18 03:35:00|2.58|0.83|2.58|0.83|2.58|0.83|2.57|0.82|0
1729223400000|2024-10-18 03:50:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1729224900000|2024-10-18 04:15:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1729225500000|2024-10-18 04:25:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1729228200000|2024-10-18 05:10:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1729228500000|2024-10-18 05:15:00|2.57|0.82|2.56|0.81|2.57|0.82|2.56|0.81|0
1729228800000|2024-10-18 05:20:00|2.57|0.82|2.57|0.82|2.57|0.82|2.56|0.81|0
1729229400000|2024-10-18 05:30:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1729230900000|2024-10-18 05:55:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1729231200000|2024-10-18 06:00:00|2.55|0.8|2.56|0.81|2.56|0.81|2.55|0.8|0
1729231500000|2024-10-18 06:05:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1729231800000|2024-10-18 06:10:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1729233900000|2024-10-18 06:45:00|2.53|0.78|2.53|0.78|2.54|0.79|2.52|0.77|0
1729234800000|2024-10-18 07:00:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1729235100000|2024-10-18 07:05:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1729235400000|2024-10-18 07:10:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1729236000000|2024-10-18 07:20:00|2.53|0.78|2.52|0.77|2.53|0.78|2.52|0.77|0
1729237800000|2024-10-18 07:50:00|2.51|0.76|2.51|0.76|2.51|0.76|2.51|0.76|0
1729238100000|2024-10-18 07:55:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1729239300000|2024-10-18 08:15:00|2.49|0.74|2.52|0.77|2.53|0.78|2.49|0.74|0
1729239600000|2024-10-18 08:20:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1729239900000|2024-10-18 08:25:00|2.52|0.77|2.52|0.77|2.52|0.77|2.52|0.77|0
1729240200000|2024-10-18 08:30:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1729240500000|2024-10-18 08:35:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1729241400000|2024-10-18 08:50:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1729242000000|2024-10-18 09:00:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1729243800000|2024-10-18 09:30:00|2.53|0.78|2.53|0.78|2.53|0.78|2.53|0.78|0
1729244100000|2024-10-18 09:35:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1729244400000|2024-10-18 09:40:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1729244700000|2024-10-18 09:45:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1729245000000|2024-10-18 09:50:00|2.53|0.78|2.53|0.78|2.53|0.78|2.53|0.78|0
1729246200000|2024-10-18 10:10:00|2.54|0.79|2.53|0.78|2.54|0.79|2.53|0.78|0
1729246800000|2024-10-18 10:20:00|2.52|0.77|2.53|0.78|2.53|0.78|2.52|0.77|0
1729247100000|2024-10-18 10:25:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1729249200000|2024-10-18 11:00:00|2.51|0.76|2.52|0.77|2.52|0.77|2.51|0.76|0
1729249800000|2024-10-18 11:10:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1729250700000|2024-10-18 11:25:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1729251000000|2024-10-18 11:30:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1729251300000|2024-10-18 11:35:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1729251600000|2024-10-18 11:40:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1729251900000|2024-10-18 11:45:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1729252200000|2024-10-18 11:50:00|2.51|0.76|2.5|0.75|2.51|0.76|2.5|0.75|0
1729252500000|2024-10-18 11:55:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1729252800000|2024-10-18 12:00:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1729253100000|2024-10-18 12:05:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1729253400000|2024-10-18 12:10:00|2.5|0.75|2.5|0.75|2.5|0.75|2.5|0.75|0
1729253700000|2024-10-18 12:15:00|2.51|0.76|2.51|0.76|2.51|0.76|2.5|0.75|0
1729254000000|2024-10-18 12:20:00|2.5|0.75|2.51|0.76|2.51|0.76|2.5|0.75|0
1729254300000|2024-10-18 12:25:00|2.5|0.75|2.5|0.75|2.51|0.76|2.5|0.75|0
1729255200000|2024-10-18 12:40:00|2.49|0.74|2.49|0.74|2.5|0.75|2.49|0.74|0
1729255500000|2024-10-18 12:45:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1729255800000|2024-10-18 12:50:00|2.54|0.79|2.49|0.74|2.54|0.79|2.49|0.74|0
1729257000000|2024-10-18 13:10:00|2.48|0.73|2.48|0.73|2.48|0.73|2.48|0.73|0
1729257600000|2024-10-18 13:20:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1729257900000|2024-10-18 13:25:00|2.49|0.74|2.49|0.74|2.5|0.75|2.48|0.73|0
1729258200000|2024-10-18 13:30:00|2.48|0.73|2.49|0.74|2.52|0.77|2.47|0.72|0
1729258500000|2024-10-18 13:35:00|2.48|0.73|2.48|0.73|2.49|0.74|2.48|0.73|0
1729258800000|2024-10-18 13:40:00|2.47|0.72|2.46|0.71|2.48|0.73|2.46|0.71|0
1729259100000|2024-10-18 13:45:00|2.47|0.72|2.48|0.73|2.48|0.73|2.46|0.71|0
1729259400000|2024-10-18 13:50:00|2.47|0.72|2.47|0.72|2.48|0.73|2.47|0.72|0
1729260000000|2024-10-18 14:00:00|2.48|0.73|2.47|0.72|2.48|0.73|2.46|0.71|0
1729260300000|2024-10-18 14:05:00|2.46|0.71|2.43|0.68|2.47|0.72|2.43|0.68|0
1729260600000|2024-10-18 14:10:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1729260900000|2024-10-18 14:15:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1729261200000|2024-10-18 14:20:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1729261500000|2024-10-18 14:25:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1729261800000|2024-10-18 14:30:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1729262100000|2024-10-18 14:35:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1729262400000|2024-10-18 14:40:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1729262700000|2024-10-18 14:45:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1729263000000|2024-10-18 14:50:00|2.44|0.69|2.44|0.69|2.44|0.69|2.43|0.68|0
1729263300000|2024-10-18 14:55:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1729263600000|2024-10-18 15:00:00|2.43|0.68|2.43|0.68|2.44|0.69|2.43|0.68|0
1729263900000|2024-10-18 15:05:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1729264200000|2024-10-18 15:10:00|2.42|0.67|2.45|0.7|2.45|0.7|2.42|0.67|0
1729264500000|2024-10-18 15:15:00|2.43|0.68|2.39|0.64|2.43|0.68|2.39|0.64|0
1729264800000|2024-10-18 15:20:00|2.4|0.65|2.39|0.64|2.4|0.65|2.39|0.64|0
1729265100000|2024-10-18 15:25:00|2.4|0.65|2.41|0.66|2.41|0.66|2.39|0.64|0
1729265400000|2024-10-18 15:30:00|2.39|0.64|2.4|0.65|2.4|0.65|2.38|0.63|0
1729265700000|2024-10-18 15:35:00|2.39|0.64|2.39|0.64|2.4|0.65|2.39|0.64|0
1729266000000|2024-10-18 15:40:00|2.4|0.65|2.39|0.64|2.4|0.65|2.39|0.64|0
1729266300000|2024-10-18 15:45:00|2.4|0.65|2.4|0.65|2.4|0.65|2.39|0.64|0
1729266600000|2024-10-18 15:50:00|2.39|0.64|2.39|0.64|2.4|0.65|2.39|0.64|0
1729266900000|2024-10-18 15:55:00|2.4|0.65|2.4|0.65|2.4|0.65|2.39|0.64|0
1729267200000|2024-10-18 16:00:00|2.39|0.64|2.4|0.65|2.4|0.65|2.39|0.64|0
1729267500000|2024-10-18 16:05:00|2.39|0.64|2.4|0.65|2.4|0.65|2.39|0.64|0
1729267800000|2024-10-18 16:10:00|2.39|0.64|2.4|0.65|2.4|0.65|2.39|0.64|0
1729268100000|2024-10-18 16:15:00|2.39|0.64|2.39|0.64|2.39|0.64|2.39|0.64|0
1729268700000|2024-10-18 16:25:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1729269000000|2024-10-18 16:30:00|2.38|0.63|2.38|0.63|2.39|0.64|2.38|0.63|0
1729269600000|2024-10-18 16:40:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1729269900000|2024-10-18 16:45:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1729270200000|2024-10-18 16:50:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1729270500000|2024-10-18 16:55:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1729270800000|2024-10-18 17:00:00|2.36|0.61|2.37|0.62|2.37|0.62|2.36|0.61|0
1729271100000|2024-10-18 17:05:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1729271700000|2024-10-18 17:15:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1729272000000|2024-10-18 17:20:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1729272300000|2024-10-18 17:25:00|2.37|0.62|2.37|0.62|2.37|0.62|2.37|0.62|0
1729272600000|2024-10-18 17:30:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1729272900000|2024-10-18 17:35:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1729273800000|2024-10-18 17:50:00|2.37|0.62|2.37|0.62|2.37|0.62|2.36|0.61|0
1729274400000|2024-10-18 18:00:00|2.38|0.63|2.37|0.62|2.39|0.64|2.36|0.61|0
1729274700000|2024-10-18 18:05:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1729275300000|2024-10-18 18:15:00|2.35|0.6|2.37|0.62|2.38|0.63|2.35|0.6|0
1729275600000|2024-10-18 18:20:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1729276200000|2024-10-18 18:30:00|2.38|0.63|2.38|0.63|2.38|0.63|2.37|0.62|0
1729276800000|2024-10-18 18:40:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1729277100000|2024-10-18 18:45:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1729277400000|2024-10-18 18:50:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1729278000000|2024-10-18 19:00:00|2.39|0.64|2.39|0.64|2.39|0.64|2.39|0.64|0
1729278300000|2024-10-18 19:05:00|2.38|0.63|2.38|0.63|2.39|0.64|2.38|0.63|0
1729278600000|2024-10-18 19:10:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1729278900000|2024-10-18 19:15:00|2.39|0.64|2.39|0.64|2.39|0.64|2.39|0.64|0
1729279500000|2024-10-18 19:25:00|2.37|0.62|2.39|0.64|2.39|0.64|2.37|0.62|0
1729280100000|2024-10-18 19:35:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1729280400000|2024-10-18 19:40:00|2.4|0.65|2.39|0.64|2.4|0.65|2.39|0.64|0
1729281000000|2024-10-18 19:50:00|2.38|0.63|2.38|0.63|2.38|0.63|2.38|0.63|0
1729281300000|2024-10-18 19:55:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1729281600000|2024-10-18 20:00:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1729281900000|2024-10-18 20:05:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1729470300000|2024-10-21 00:25:00|2.3|0.3|2.3|0.3|2.3|0.3|2.3|0.3|0
1729470600000|2024-10-21 00:30:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729470900000|2024-10-21 00:35:00|2.18|0.43|2.18|0.43|2.18|0.43|2.17|0.42|0
1729471200000|2024-10-21 00:40:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1729478100000|2024-10-21 02:35:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729478400000|2024-10-21 02:40:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1729481400000|2024-10-21 03:30:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729482000000|2024-10-21 03:40:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1729482600000|2024-10-21 03:50:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1729483800000|2024-10-21 04:10:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729484100000|2024-10-21 04:15:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1729484400000|2024-10-21 04:20:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729484700000|2024-10-21 04:25:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1729485000000|2024-10-21 04:30:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1729485300000|2024-10-21 04:35:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729492800000|2024-10-21 06:40:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1729494300000|2024-10-21 07:05:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729495500000|2024-10-21 07:25:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1729495800000|2024-10-21 07:30:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1729496700000|2024-10-21 07:45:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729497000000|2024-10-21 07:50:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1729497600000|2024-10-21 08:00:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729497900000|2024-10-21 08:05:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729500000000|2024-10-21 08:40:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729500300000|2024-10-21 08:45:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729500600000|2024-10-21 08:50:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1729501200000|2024-10-21 09:00:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1729501500000|2024-10-21 09:05:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729502400000|2024-10-21 09:20:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1729502700000|2024-10-21 09:25:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1729503000000|2024-10-21 09:30:00|2.21|0.46|2.21|0.46|2.21|0.46|2.2|0.45|0
1729503300000|2024-10-21 09:35:00|2.2|0.45|2.2|0.45|2.21|0.46|2.2|0.45|0
1729503600000|2024-10-21 09:40:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729504200000|2024-10-21 09:50:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1729504500000|2024-10-21 09:55:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1729505100000|2024-10-21 10:05:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1729505400000|2024-10-21 10:10:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1729505700000|2024-10-21 10:15:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1729506300000|2024-10-21 10:25:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729506600000|2024-10-21 10:30:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729506900000|2024-10-21 10:35:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1729507200000|2024-10-21 10:40:00|2.21|0.46|2.21|0.46|2.21|0.46|2.21|0.46|0
1729507500000|2024-10-21 10:45:00|2.22|0.47|2.21|0.46|2.22|0.47|2.21|0.46|0
1729507800000|2024-10-21 10:50:00|2.22|0.47|2.21|0.46|2.22|0.47|2.21|0.46|0
1729508100000|2024-10-21 10:55:00|2.22|0.47|2.22|0.47|2.22|0.47|2.21|0.46|0
1729508400000|2024-10-21 11:00:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1729508700000|2024-10-21 11:05:00|2.22|0.47|2.21|0.46|2.22|0.47|2.21|0.46|0
1729509300000|2024-10-21 11:15:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1729510200000|2024-10-21 11:30:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1729510500000|2024-10-21 11:35:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1729510800000|2024-10-21 11:40:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1729511100000|2024-10-21 11:45:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1729511400000|2024-10-21 11:50:00|2.22|0.47|2.22|0.47|2.22|0.47|2.21|0.46|0
1729511700000|2024-10-21 11:55:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1729512000000|2024-10-21 12:00:00|2.14|0.39|2.21|0.46|2.21|0.46|2.14|0.39|0
1729512900000|2024-10-21 12:15:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1729513200000|2024-10-21 12:20:00|2.2|0.45|2.2|0.45|2.21|0.46|2.2|0.45|0
1729513800000|2024-10-21 12:30:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729514100000|2024-10-21 12:35:00|2.19|0.44|2.2|0.45|2.22|0.47|2.19|0.44|0
1729514400000|2024-10-21 12:40:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1729515900000|2024-10-21 13:05:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729517100000|2024-10-21 13:25:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1729517400000|2024-10-21 13:30:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729517700000|2024-10-21 13:35:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729518300000|2024-10-21 13:45:00|2.17|0.42|2.2|0.45|2.23|0.48|2.17|0.42|0
1729518600000|2024-10-21 13:50:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729518900000|2024-10-21 13:55:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1729519200000|2024-10-21 14:00:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729519500000|2024-10-21 14:05:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729519800000|2024-10-21 14:10:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729520100000|2024-10-21 14:15:00|2.17|0.42|2.22|0.47|2.22|0.47|2.17|0.42|0
1729520400000|2024-10-21 14:20:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1729520700000|2024-10-21 14:25:00|2.24|0.49|2.24|0.49|2.24|0.49|2.23|0.48|0
1729521000000|2024-10-21 14:30:00|2.25|0.5|2.25|0.5|2.25|0.5|2.24|0.49|0
1729521300000|2024-10-21 14:35:00|2.21|0.46|2.22|0.47|2.23|0.48|2.2|0.45|0
1729521600000|2024-10-21 14:40:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1729521900000|2024-10-21 14:45:00|2.24|0.49|2.22|0.47|2.24|0.49|2.2|0.45|0
1729522200000|2024-10-21 14:50:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1729522800000|2024-10-21 15:00:00|2.23|0.48|2.24|0.49|2.24|0.49|2.22|0.47|0
1729523100000|2024-10-21 15:05:00|2.25|0.5|2.26|0.51|2.26|0.51|2.24|0.49|0
1729523400000|2024-10-21 15:10:00|2.25|0.5|2.25|0.5|2.26|0.51|2.24|0.49|0
1729523700000|2024-10-21 15:15:00|2.24|0.49|2.23|0.48|2.25|0.5|2.21|0.46|0
1729524000000|2024-10-21 15:20:00|2.24|0.49|2.24|0.49|2.24|0.49|2.23|0.48|0
1729524300000|2024-10-21 15:25:00|2.23|0.48|2.23|0.48|2.24|0.49|2.22|0.47|0
1729524600000|2024-10-21 15:30:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1729524900000|2024-10-21 15:35:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1729525200000|2024-10-21 15:40:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1729525500000|2024-10-21 15:45:00|2.2|0.45|2.2|0.45|2.21|0.46|2.2|0.45|0
1729525800000|2024-10-21 15:50:00|2.19|0.44|2.22|0.47|2.23|0.48|2.19|0.44|0
1729526100000|2024-10-21 15:55:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1729526400000|2024-10-21 16:00:00|2.22|0.47|2.21|0.46|2.22|0.47|2.21|0.46|0
1729526700000|2024-10-21 16:05:00|2.22|0.47|2.21|0.46|2.22|0.47|2.21|0.46|0
1729527000000|2024-10-21 16:10:00|2.22|0.47|2.23|0.48|2.24|0.49|2.22|0.47|0
1729527300000|2024-10-21 16:15:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1729527900000|2024-10-21 16:25:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1729528200000|2024-10-21 16:30:00|2.22|0.47|2.21|0.46|2.23|0.48|2.21|0.46|0
1729528500000|2024-10-21 16:35:00|2.22|0.47|2.22|0.47|2.22|0.47|2.21|0.46|0
1729529100000|2024-10-21 16:45:00|2.21|0.46|2.21|0.46|2.22|0.47|2.21|0.46|0
1729529400000|2024-10-21 16:50:00|2.2|0.45|2.2|0.45|2.21|0.46|2.2|0.45|0
1729529700000|2024-10-21 16:55:00|2.22|0.47|2.2|0.45|2.22|0.47|2.2|0.45|0
1729530300000|2024-10-21 17:05:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729530600000|2024-10-21 17:10:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729530900000|2024-10-21 17:15:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1729531200000|2024-10-21 17:20:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729531500000|2024-10-21 17:25:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1729531800000|2024-10-21 17:30:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729532100000|2024-10-21 17:35:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1729533000000|2024-10-21 17:50:00|2.21|0.46|2.19|0.44|2.21|0.46|2.18|0.43|0
1729533300000|2024-10-21 17:55:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729534500000|2024-10-21 18:15:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1729534800000|2024-10-21 18:20:00|2.2|0.45|2.2|0.45|2.21|0.46|2.19|0.44|0
1729535100000|2024-10-21 18:25:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729535700000|2024-10-21 18:35:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729536000000|2024-10-21 18:40:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1729536300000|2024-10-21 18:45:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1729536900000|2024-10-21 18:55:00|2.21|0.46|2.2|0.45|2.21|0.46|2.2|0.45|0
1729537200000|2024-10-21 19:00:00|2.21|0.46|2.21|0.46|2.21|0.46|2.2|0.45|0
1729537500000|2024-10-21 19:05:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1729537800000|2024-10-21 19:10:00|2.19|0.44|2.19|0.44|2.2|0.45|2.18|0.43|0
1729538100000|2024-10-21 19:15:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729538400000|2024-10-21 19:20:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1729538700000|2024-10-21 19:25:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729539000000|2024-10-21 19:30:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1729539600000|2024-10-21 19:40:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729539900000|2024-10-21 19:45:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729540200000|2024-10-21 19:50:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1729540500000|2024-10-21 19:55:00|2.16|0.41|2.16|0.41|2.17|0.42|2.16|0.41|0
1729541100000|2024-10-21 20:05:00|2.15|0.4|2.16|0.41|2.16|0.41|2.15|0.4|0
1729541400000|2024-10-21 20:10:00|2.15|0.4|2.15|0.4|2.15|0.4|2.15|0.4|0
1729541700000|2024-10-21 20:15:00|2.28|0.28|2.28|0.28|2.28|0.28|2.28|0.28|0
1729542000000|2024-10-21 20:20:00|2.27|0.27|2.28|0.28|2.28|0.28|2.27|0.27|0
1729542300000|2024-10-21 20:25:00|2.27|0.27|2.27|0.27|2.28|0.28|2.27|0.27|0
1729542600000|2024-10-21 20:30:00|2.28|0.28|2.27|0.27|2.28|0.28|2.27|0.27|0
1729548300000|2024-10-21 22:05:00|2.26|0.26|2.26|0.26|2.27|0.27|2.26|0.26|0
1729548600000|2024-10-21 22:10:00|2.27|0.27|2.27|0.27|2.27|0.27|2.26|0.26|0
1729548900000|2024-10-21 22:15:00|2.26|0.26|2.27|0.27|2.27|0.27|2.26|0.26|0
1729549200000|2024-10-21 22:20:00|2.26|0.26|2.26|0.26|2.27|0.27|2.26|0.26|0
1729549500000|2024-10-21 22:25:00|2.27|0.27|2.27|0.27|2.27|0.27|2.26|0.26|0
1729549800000|2024-10-21 22:30:00|2.26|0.26|2.27|0.27|2.27|0.27|2.26|0.26|0
1729555500000|2024-10-22 00:05:00|2.28|0.28|2.28|0.28|2.28|0.28|2.27|0.27|0
1729556400000|2024-10-22 00:20:00|2.27|0.27|2.27|0.27|2.27|0.27|2.27|0.27|0
1729557000000|2024-10-22 00:30:00|2.15|0.4|2.15|0.4|2.15|0.4|2.15|0.4|0
1729558500000|2024-10-22 00:55:00|2.16|0.41|2.16|0.41|2.16|0.41|2.15|0.4|0
1729558800000|2024-10-22 01:00:00|2.15|0.4|2.16|0.41|2.16|0.41|2.15|0.4|0
1729559100000|2024-10-22 01:05:00|2.15|0.4|2.15|0.4|2.15|0.4|2.15|0.4|0
1729559400000|2024-10-22 01:10:00|2.16|0.41|2.16|0.41|2.16|0.41|2.15|0.4|0
1729560900000|2024-10-22 01:35:00|2.15|0.4|2.16|0.41|2.16|0.41|2.15|0.4|0
1729561800000|2024-10-22 01:50:00|2.15|0.4|2.15|0.4|2.16|0.41|2.15|0.4|0
1729563900000|2024-10-22 02:25:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729564200000|2024-10-22 02:30:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1729564500000|2024-10-22 02:35:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729564800000|2024-10-22 02:40:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1729565100000|2024-10-22 02:45:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729566300000|2024-10-22 03:05:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729566600000|2024-10-22 03:10:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729567200000|2024-10-22 03:20:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729569000000|2024-10-22 03:50:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1729569300000|2024-10-22 03:55:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729569600000|2024-10-22 04:00:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1729569900000|2024-10-22 04:05:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729570200000|2024-10-22 04:10:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729570500000|2024-10-22 04:15:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729572600000|2024-10-22 04:50:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1729572900000|2024-10-22 04:55:00|2.18|0.43|2.19|0.44|2.19|0.44|2.18|0.43|0
1729573200000|2024-10-22 05:00:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1729573500000|2024-10-22 05:05:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1729574400000|2024-10-22 05:20:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729575600000|2024-10-22 05:40:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729579200000|2024-10-22 06:40:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729579500000|2024-10-22 06:45:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729580400000|2024-10-22 07:00:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729580700000|2024-10-22 07:05:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1729582200000|2024-10-22 07:30:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729582800000|2024-10-22 07:40:00|2.16|0.41|2.16|0.41|2.16|0.41|2.16|0.41|0
1729583100000|2024-10-22 07:45:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1729583400000|2024-10-22 07:50:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729583700000|2024-10-22 07:55:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729584000000|2024-10-22 08:00:00|2.18|0.43|2.18|0.43|2.18|0.43|2.17|0.42|0
1729584300000|2024-10-22 08:05:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1729584600000|2024-10-22 08:10:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729585800000|2024-10-22 08:30:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1729586100000|2024-10-22 08:35:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729586700000|2024-10-22 08:45:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1729587000000|2024-10-22 08:50:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1729587300000|2024-10-22 08:55:00|2.19|0.44|2.19|0.44|2.19|0.44|2.19|0.44|0
1729587600000|2024-10-22 09:00:00|2.15|0.4|2.18|0.43|2.19|0.44|2.15|0.4|0
1729587900000|2024-10-22 09:05:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729588200000|2024-10-22 09:10:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729588500000|2024-10-22 09:15:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1729589700000|2024-10-22 09:35:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1729590000000|2024-10-22 09:40:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1729590300000|2024-10-22 09:45:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1729590600000|2024-10-22 09:50:00|2.2|0.45|2.2|0.45|2.2|0.45|2.19|0.44|0
1729590900000|2024-10-22 09:55:00|2.19|0.44|2.18|0.43|2.2|0.45|2.16|0.41|0
1729591200000|2024-10-22 10:00:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729591500000|2024-10-22 10:05:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729591800000|2024-10-22 10:10:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1729592700000|2024-10-22 10:25:00|2.18|0.43|2.18|0.43|2.18|0.43|2.17|0.42|0
1729593000000|2024-10-22 10:30:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729593900000|2024-10-22 10:45:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729594200000|2024-10-22 10:50:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729594800000|2024-10-22 11:00:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1729596000000|2024-10-22 11:20:00|2.16|0.41|2.16|0.41|2.16|0.41|2.16|0.41|0
1729597200000|2024-10-22 11:40:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1729597500000|2024-10-22 11:45:00|2.16|0.41|2.17|0.42|2.17|0.42|2.16|0.41|0
1729597800000|2024-10-22 11:50:00|2.16|0.41|2.16|0.41|2.17|0.42|2.16|0.41|0
1729598100000|2024-10-22 11:55:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1729598400000|2024-10-22 12:00:00|2.16|0.41|2.16|0.41|2.17|0.42|2.16|0.41|0
1729598700000|2024-10-22 12:05:00|2.15|0.4|2.15|0.4|2.15|0.4|2.15|0.4|0
1729599000000|2024-10-22 12:10:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1729599900000|2024-10-22 12:25:00|2.16|0.41|2.16|0.41|2.16|0.41|2.15|0.4|0
1729600200000|2024-10-22 12:30:00|2.15|0.4|2.16|0.41|2.18|0.43|2.15|0.4|0
1729600500000|2024-10-22 12:35:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1729600800000|2024-10-22 12:40:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729601100000|2024-10-22 12:45:00|2.18|0.43|2.18|0.43|2.18|0.43|2.17|0.42|0
1729601700000|2024-10-22 12:55:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1729602300000|2024-10-22 13:05:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1729602600000|2024-10-22 13:10:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1729602900000|2024-10-22 13:15:00|2.16|0.41|2.16|0.41|2.17|0.42|2.16|0.41|0
1729603800000|2024-10-22 13:30:00|2.17|0.42|2.16|0.41|2.18|0.43|2.16|0.41|0
1729604100000|2024-10-22 13:35:00|2.17|0.42|2.16|0.41|2.17|0.42|2.16|0.41|0
1729604400000|2024-10-22 13:40:00|2.17|0.42|2.16|0.41|2.17|0.42|2.16|0.41|0
1729604700000|2024-10-22 13:45:00|2.15|0.4|2.16|0.41|2.16|0.41|2.15|0.4|0
1729605000000|2024-10-22 13:50:00|2.15|0.4|2.15|0.4|2.17|0.42|2.15|0.4|0
1729605300000|2024-10-22 13:55:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1729605600000|2024-10-22 14:00:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1729605900000|2024-10-22 14:05:00|2.16|0.41|2.15|0.4|2.16|0.41|2.13|0.38|0
1729606200000|2024-10-22 14:10:00|2.14|0.39|2.13|0.38|2.15|0.4|2.13|0.38|0
1729606500000|2024-10-22 14:15:00|2.14|0.39|2.14|0.39|2.15|0.4|2.13|0.38|0
1729606800000|2024-10-22 14:20:00|2.15|0.4|2.15|0.4|2.15|0.4|2.14|0.39|0
1729607100000|2024-10-22 14:25:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1729607400000|2024-10-22 14:30:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1729607700000|2024-10-22 14:35:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1729608000000|2024-10-22 14:40:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1729608300000|2024-10-22 14:45:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1729608600000|2024-10-22 14:50:00|2.14|0.39|2.13|0.38|2.15|0.4|2.13|0.38|0
1729608900000|2024-10-22 14:55:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1729609200000|2024-10-22 15:00:00|2.17|0.42|2.14|0.39|2.17|0.42|2.13|0.38|0
1729609500000|2024-10-22 15:05:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1729610100000|2024-10-22 15:15:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1729610700000|2024-10-22 15:25:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1729611000000|2024-10-22 15:30:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1729611300000|2024-10-22 15:35:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1729611600000|2024-10-22 15:40:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1729611900000|2024-10-22 15:45:00|2.14|0.39|2.14|0.39|2.14|0.39|2.14|0.39|0
1729612200000|2024-10-22 15:50:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1729612500000|2024-10-22 15:55:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1729613100000|2024-10-22 16:05:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1729613400000|2024-10-22 16:10:00|2.15|0.4|2.14|0.39|2.15|0.4|2.14|0.39|0
1729613700000|2024-10-22 16:15:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1729614000000|2024-10-22 16:20:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1729614600000|2024-10-22 16:30:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1729614900000|2024-10-22 16:35:00|2.14|0.39|2.14|0.39|2.14|0.39|2.14|0.39|0
1729615500000|2024-10-22 16:45:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1729615800000|2024-10-22 16:50:00|2.12|0.37|2.12|0.37|2.13|0.38|2.12|0.37|0
1729617000000|2024-10-22 17:10:00|2.13|0.38|2.12|0.37|2.13|0.38|2.12|0.37|0
1729617900000|2024-10-22 17:25:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1729618500000|2024-10-22 17:35:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1729618800000|2024-10-22 17:40:00|2.04|0.29|2.05|0.3|2.09|0.34|2.04|0.29|0
1729619100000|2024-10-22 17:45:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1729619400000|2024-10-22 17:50:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1729619700000|2024-10-22 17:55:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1729620000000|2024-10-22 18:00:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1729620300000|2024-10-22 18:05:00|2.04|0.29|2.04|0.29|2.05|0.3|2.03|0.28|0
1729620600000|2024-10-22 18:10:00|2.05|0.3|2.05|0.3|2.05|0.3|2.04|0.29|0
1729620900000|2024-10-22 18:15:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1729621200000|2024-10-22 18:20:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1729621500000|2024-10-22 18:25:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1729623000000|2024-10-22 18:50:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1729623300000|2024-10-22 18:55:00|2.06|0.31|2.04|0.29|2.06|0.31|2.04|0.29|0
1729624200000|2024-10-22 19:10:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1729625400000|2024-10-22 19:30:00|2.02|0.27|2.02|0.27|2.03|0.28|2.02|0.27|0
1729625700000|2024-10-22 19:35:00|2.01|0.26|2.01|0.26|2.01|0.26|2|0.25|0
1729626300000|2024-10-22 19:45:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1729626600000|2024-10-22 19:50:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729626900000|2024-10-22 19:55:00|2.01|0.26|2.02|0.27|2.02|0.27|2|0.25|0
1729627200000|2024-10-22 20:00:00|2.01|0.26|2.02|0.27|2.02|0.27|2.01|0.26|0
1729628100000|2024-10-22 20:15:00|2.14|0.14|2.15|0.15|2.15|0.15|2.14|0.14|0
1729628400000|2024-10-22 20:20:00|2.14|0.14|2.15|0.15|2.15|0.15|2.14|0.14|0
1729628700000|2024-10-22 20:25:00|2.14|0.14|2.14|0.14|2.15|0.15|2.14|0.14|0
1729629000000|2024-10-22 20:30:00|2.15|0.15|2.14|0.14|2.15|0.15|2.14|0.14|0
1729629600000|2024-10-22 20:40:00|2.15|0.15|2.15|0.15|2.15|0.15|2.14|0.14|0
1729629900000|2024-10-22 20:45:00|2.14|0.14|2.14|0.14|2.14|0.14|2.14|0.14|0
1729630200000|2024-10-22 20:50:00|2.15|0.15|2.14|0.14|2.15|0.15|2.14|0.14|0
1729630500000|2024-10-22 20:55:00|2.15|0.15|2.15|0.15|2.15|0.15|2.15|0.15|0
1729631700000|2024-10-22 21:15:00|2.14|0.14|2.14|0.14|2.14|0.14|2.14|0.14|0
1729632000000|2024-10-22 21:20:00|2.15|0.15|2.14|0.14|2.15|0.15|2.14|0.14|0
1729634400000|2024-10-22 22:00:00|2.15|0.15|2.15|0.15|2.15|0.15|2.15|0.15|0
1729635600000|2024-10-22 22:20:00|2.16|0.16|2.15|0.15|2.16|0.16|2.15|0.15|0
1729638000000|2024-10-22 23:00:00|2.14|0.14|2.15|0.15|2.15|0.15|2.14|0.14|0
1729638300000|2024-10-22 23:05:00|2.14|0.14|2.14|0.14|2.14|0.14|2.14|0.14|0
1729638600000|2024-10-22 23:10:00|2.15|0.15|2.15|0.15|2.15|0.15|2.15|0.15|0
1729638900000|2024-10-22 23:15:00|2.14|0.14|2.15|0.15|2.15|0.15|2.14|0.14|0
1729639200000|2024-10-22 23:20:00|2.14|0.14|2.14|0.14|2.14|0.14|2.14|0.14|0
1729640400000|2024-10-22 23:40:00|2.13|0.13|2.13|0.13|2.14|0.14|2.13|0.13|0
1729642200000|2024-10-23 00:10:00|2.14|0.14|2.13|0.13|2.14|0.14|2.13|0.13|0
1729642500000|2024-10-23 00:15:00|2.14|0.14|2.13|0.13|2.14|0.14|2.13|0.13|0
1729643400000|2024-10-23 00:30:00|2.01|0.26|2.01|0.26|2.01|0.26|2.01|0.26|0
1729645200000|2024-10-23 01:00:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1729647900000|2024-10-23 01:45:00|2|0.25|2|0.25|2.01|0.26|2|0.25|0
1729648200000|2024-10-23 01:50:00|2.01|0.26|2.01|0.26|2.01|0.26|2|0.25|0
1729648500000|2024-10-23 01:55:00|2|0.25|2|0.25|2.01|0.26|2|0.25|0
1729648800000|2024-10-23 02:00:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729649100000|2024-10-23 02:05:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729652400000|2024-10-23 03:00:00|1.99|0.24|1.99|0.24|1.99|0.24|1.99|0.24|0
1729654200000|2024-10-23 03:30:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1729655700000|2024-10-23 03:55:00|1.99|0.24|2|0.25|2|0.25|1.99|0.24|0
1729656000000|2024-10-23 04:00:00|1.99|0.24|2|0.25|2|0.25|1.99|0.24|0
1729656300000|2024-10-23 04:05:00|1.99|0.24|1.99|0.24|2|0.25|1.99|0.24|0
1729656600000|2024-10-23 04:10:00|2|0.25|2.01|0.26|2.01|0.26|1.99|0.24|0
1729658400000|2024-10-23 04:40:00|2|0.25|2.01|0.26|2.01|0.26|2|0.25|0
1729658700000|2024-10-23 04:45:00|2|0.25|2|0.25|2.01|0.26|2|0.25|0
1729659000000|2024-10-23 04:50:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729661100000|2024-10-23 05:25:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729661400000|2024-10-23 05:30:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729662000000|2024-10-23 05:40:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729664400000|2024-10-23 06:20:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729665000000|2024-10-23 06:30:00|2.01|0.26|2.01|0.26|2.01|0.26|2.01|0.26|0
1729665300000|2024-10-23 06:35:00|2|0.25|2|0.25|2.01|0.26|2|0.25|0
1729667100000|2024-10-23 07:05:00|1.99|0.24|1.99|0.24|2|0.25|1.99|0.24|0
1729668000000|2024-10-23 07:20:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1729672800000|2024-10-23 08:40:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1729673100000|2024-10-23 08:45:00|1.96|0.21|1.99|0.24|1.99|0.24|1.96|0.21|0
1729674900000|2024-10-23 09:15:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729677600000|2024-10-23 10:00:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729677900000|2024-10-23 10:05:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729678200000|2024-10-23 10:10:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729678500000|2024-10-23 10:15:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729678800000|2024-10-23 10:20:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729679100000|2024-10-23 10:25:00|2|0.25|2|0.25|2|0.25|1.99|0.24|0
1729679400000|2024-10-23 10:30:00|1.99|0.24|2|0.25|2|0.25|1.99|0.24|0
1729681200000|2024-10-23 11:00:00|1.99|0.24|1.99|0.24|1.99|0.24|1.99|0.24|0
1729682700000|2024-10-23 11:25:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729683000000|2024-10-23 11:30:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729683300000|2024-10-23 11:35:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729685700000|2024-10-23 12:15:00|1.98|0.23|1.98|0.23|1.98|0.23|1.98|0.23|0
1729686000000|2024-10-23 12:20:00|1.99|0.24|1.99|0.24|1.99|0.24|1.98|0.23|0
1729686600000|2024-10-23 12:30:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1729689600000|2024-10-23 13:20:00|2.01|0.26|2.01|0.26|2.01|0.26|2|0.25|0
1729689900000|2024-10-23 13:25:00|2|0.25|2|0.25|2.01|0.26|2|0.25|0
1729690200000|2024-10-23 13:30:00|1.99|0.24|2|0.25|2.01|0.26|1.99|0.24|0
1729690800000|2024-10-23 13:40:00|2.01|0.26|1.99|0.24|2.01|0.26|1.96|0.21|0
1729691100000|2024-10-23 13:45:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1729691400000|2024-10-23 13:50:00|1.99|0.24|1.99|0.24|1.99|0.24|1.98|0.23|0
1729691700000|2024-10-23 13:55:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1729692000000|2024-10-23 14:00:00|2|0.25|2|0.25|2|0.25|1.99|0.24|0
1729692300000|2024-10-23 14:05:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729692900000|2024-10-23 14:15:00|2.01|0.26|2.01|0.26|2.01|0.26|2.01|0.26|0
1729693200000|2024-10-23 14:20:00|2|0.25|2.01|0.26|2.01|0.26|2|0.25|0
1729693500000|2024-10-23 14:25:00|2|0.25|1.99|0.24|2.01|0.26|1.99|0.24|0
1729693800000|2024-10-23 14:30:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729694400000|2024-10-23 14:40:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1729694700000|2024-10-23 14:45:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1729695000000|2024-10-23 14:50:00|1.98|0.23|2|0.25|2|0.25|1.98|0.23|0
1729695600000|2024-10-23 15:00:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729695900000|2024-10-23 15:05:00|2.01|0.26|2|0.25|2.01|0.26|1.97|0.22|0
1729696200000|2024-10-23 15:10:00|2.01|0.26|2.03|0.28|2.03|0.28|2|0.25|0
1729696500000|2024-10-23 15:15:00|2.02|0.27|2.04|0.29|2.04|0.29|1.99|0.24|0
1729696800000|2024-10-23 15:20:00|2.03|0.28|2.03|0.28|2.04|0.29|2.02|0.27|0
1729697100000|2024-10-23 15:25:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1729697700000|2024-10-23 15:35:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1729698000000|2024-10-23 15:40:00|2.02|0.27|2.02|0.27|2.02|0.27|2.02|0.27|0
1729698300000|2024-10-23 15:45:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1729698600000|2024-10-23 15:50:00|2.03|0.28|2.03|0.28|2.03|0.28|2.02|0.27|0
1729698900000|2024-10-23 15:55:00|2.01|0.26|1.99|0.24|2.01|0.26|1.99|0.24|0
1729699200000|2024-10-23 16:00:00|2|0.25|2.01|0.26|2.02|0.27|1.99|0.24|0
1729699500000|2024-10-23 16:05:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1729699800000|2024-10-23 16:10:00|2|0.25|2.03|0.28|2.03|0.28|2|0.25|0
1729700400000|2024-10-23 16:20:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1729700700000|2024-10-23 16:25:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1729701000000|2024-10-23 16:30:00|2.04|0.29|2.06|0.31|2.08|0.33|2.04|0.29|0
1729701300000|2024-10-23 16:35:00|1.94|0.19|2.04|0.29|2.06|0.31|1.94|0.19|0
1729701900000|2024-10-23 16:45:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1729702200000|2024-10-23 16:50:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1729702500000|2024-10-23 16:55:00|2.04|0.29|2.04|0.29|2.05|0.3|2.04|0.29|0
1729702800000|2024-10-23 17:00:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1729703100000|2024-10-23 17:05:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1729703400000|2024-10-23 17:10:00|2.07|0.32|2.2|0.45|2.2|0.45|2.03|0.28|0
1729703700000|2024-10-23 17:15:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729704000000|2024-10-23 17:20:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729704300000|2024-10-23 17:25:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1729704600000|2024-10-23 17:30:00|2.2|0.45|2.2|0.45|2.2|0.45|2.2|0.45|0
1729704900000|2024-10-23 17:35:00|2.21|0.46|2.21|0.46|2.21|0.46|2.2|0.45|0
1729705200000|2024-10-23 17:40:00|2.2|0.45|2.2|0.45|2.21|0.46|2.2|0.45|0
1729705500000|2024-10-23 17:45:00|2.19|0.44|2.2|0.45|2.2|0.45|2.19|0.44|0
1729705800000|2024-10-23 17:50:00|2.21|0.46|2.21|0.46|2.21|0.46|2.2|0.45|0
1729706400000|2024-10-23 18:00:00|2.22|0.47|2.23|0.48|2.23|0.48|2.21|0.46|0
1729706700000|2024-10-23 18:05:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1729707000000|2024-10-23 18:10:00|2.23|0.48|2.19|0.44|2.23|0.48|2.15|0.4|0
1729707300000|2024-10-23 18:15:00|2.2|0.45|2.2|0.45|2.21|0.46|2.19|0.44|0
1729707600000|2024-10-23 18:20:00|2.19|0.44|2.19|0.44|2.2|0.45|2.18|0.43|0
1729707900000|2024-10-23 18:25:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1729708200000|2024-10-23 18:30:00|2.17|0.42|2.16|0.41|2.18|0.43|2.16|0.41|0
1729708500000|2024-10-23 18:35:00|2.19|0.44|2.14|0.39|2.2|0.45|2.14|0.39|0
1729708800000|2024-10-23 18:40:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1729709100000|2024-10-23 18:45:00|2.12|0.37|2.12|0.37|2.13|0.38|2.12|0.37|0
1729709400000|2024-10-23 18:50:00|2.13|0.38|2.13|0.38|2.13|0.38|2.12|0.37|0
1729709700000|2024-10-23 18:55:00|2.12|0.37|2.12|0.37|2.13|0.38|2.12|0.37|0
1729710000000|2024-10-23 19:00:00|2.13|0.38|2.15|0.4|2.15|0.4|2.12|0.37|0
1729710300000|2024-10-23 19:05:00|2.16|0.41|2.15|0.4|2.16|0.41|2.15|0.4|0
1729710600000|2024-10-23 19:10:00|2.16|0.41|2.16|0.41|2.16|0.41|2.15|0.4|0
1729710900000|2024-10-23 19:15:00|2.15|0.4|2.14|0.39|2.16|0.41|2.14|0.39|0
1729711200000|2024-10-23 19:20:00|2.15|0.4|2.15|0.4|2.15|0.4|2.14|0.39|0
1729711500000|2024-10-23 19:25:00|2.14|0.39|2.15|0.4|2.15|0.4|2.14|0.39|0
1729711800000|2024-10-23 19:30:00|2.14|0.39|2.14|0.39|2.15|0.4|2.14|0.39|0
1729712100000|2024-10-23 19:35:00|2.13|0.38|2.13|0.38|2.14|0.39|2.13|0.38|0
1729712400000|2024-10-23 19:40:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1729713000000|2024-10-23 19:50:00|2.12|0.37|2.13|0.38|2.13|0.38|2.12|0.37|0
1729713300000|2024-10-23 19:55:00|2.12|0.37|2.13|0.38|2.13|0.38|2.12|0.37|0
1729713600000|2024-10-23 20:00:00|2.12|0.37|2.12|0.37|2.13|0.38|2.11|0.36|0
1729714200000|2024-10-23 20:10:00|2.13|0.38|2.11|0.36|2.13|0.38|2.11|0.36|0
1729714500000|2024-10-23 20:15:00|2.24|0.24|2.23|0.23|2.24|0.24|2.23|0.23|0
1729716900000|2024-10-23 20:55:00|2.24|0.24|2.23|0.23|2.24|0.24|2.23|0.23|0
1729717200000|2024-10-23 21:00:00|2.24|0.24|2.23|0.23|2.24|0.24|2.23|0.23|0
1729717500000|2024-10-23 21:05:00|2.24|0.24|2.23|0.23|2.24|0.24|2.23|0.23|0
1729717800000|2024-10-23 21:10:00|2.28|0.28|2.34|0.34|2.34|0.34|2.28|0.28|0
1729718400000|2024-10-23 21:20:00|2.33|0.33|2.33|0.33|2.34|0.34|2.33|0.33|0
1729718700000|2024-10-23 21:25:00|2.34|0.34|2.33|0.33|2.34|0.34|2.33|0.33|0
1729721100000|2024-10-23 22:05:00|2.34|0.34|2.33|0.33|2.34|0.34|2.33|0.33|0
1729721700000|2024-10-23 22:15:00|2.34|0.34|2.34|0.34|2.34|0.34|2.33|0.33|0
1729722000000|2024-10-23 22:20:00|2.33|0.33|2.33|0.33|2.33|0.33|2.33|0.33|0
1729722600000|2024-10-23 22:30:00|2.34|0.34|2.33|0.33|2.34|0.34|2.33|0.33|0
1729722900000|2024-10-23 22:35:00|2.34|0.34|2.34|0.34|2.34|0.34|2.34|0.34|0
1729723200000|2024-10-23 22:40:00|2.33|0.33|2.33|0.33|2.33|0.33|2.33|0.33|0
1729725900000|2024-10-23 23:25:00|2.34|0.34|2.33|0.33|2.34|0.34|2.33|0.33|0
1729726800000|2024-10-23 23:40:00|2.32|0.32|2.33|0.33|2.33|0.33|2.32|0.32|0
1729727400000|2024-10-23 23:50:00|2.32|0.32|2.33|0.33|2.33|0.33|2.32|0.32|0
1729727700000|2024-10-23 23:55:00|2.32|0.32|2.33|0.33|2.33|0.33|2.32|0.32|0
1729728000000|2024-10-24 00:00:00|2.32|0.32|2.33|0.33|2.33|0.33|2.32|0.32|0
1729729200000|2024-10-24 00:20:00|2.32|0.32|2.32|0.32|2.33|0.33|2.32|0.32|0
1729729800000|2024-10-24 00:30:00|2.2|0.45|2.19|0.44|2.2|0.45|2.19|0.44|0
1729730100000|2024-10-24 00:35:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1729730400000|2024-10-24 00:40:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1729731300000|2024-10-24 00:55:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1729731600000|2024-10-24 01:00:00|2.18|0.43|2.18|0.43|2.18|0.43|2.17|0.42|0
1729732800000|2024-10-24 01:20:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1729733100000|2024-10-24 01:25:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1729733400000|2024-10-24 01:30:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729733700000|2024-10-24 01:35:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729734000000|2024-10-24 01:40:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729734300000|2024-10-24 01:45:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729734900000|2024-10-24 01:55:00|2.18|0.43|2.17|0.42|2.18|0.43|2.17|0.42|0
1729735200000|2024-10-24 02:00:00|2.18|0.43|2.18|0.43|2.18|0.43|2.17|0.42|0
1729735500000|2024-10-24 02:05:00|2.17|0.42|2.17|0.42|2.17|0.42|2.17|0.42|0
1729738200000|2024-10-24 02:50:00|2.16|0.41|2.16|0.41|2.16|0.41|2.16|0.41|0
1729739100000|2024-10-24 03:05:00|2.17|0.42|2.17|0.42|2.17|0.42|2.16|0.41|0
1729739400000|2024-10-24 03:10:00|2.16|0.41|2.16|0.41|2.17|0.42|2.16|0.41|0
1729740900000|2024-10-24 03:35:00|2.17|0.42|2.03|0.28|2.17|0.42|2.03|0.28|0
1729741200000|2024-10-24 03:40:00|1.99|0.24|1.95|0.2|1.99|0.24|1.95|0.2|0
1729741500000|2024-10-24 03:45:00|1.96|0.21|1.96|0.21|1.96|0.21|1.95|0.2|0
1729748100000|2024-10-24 05:35:00|2.03|0.28|1.98|0.23|2.03|0.28|1.98|0.23|0
1729749600000|2024-10-24 06:00:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1729749900000|2024-10-24 06:05:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729750800000|2024-10-24 06:20:00|1.96|0.21|1.96|0.21|1.96|0.21|1.96|0.21|0
1729752900000|2024-10-24 06:55:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1729753200000|2024-10-24 07:00:00|1.97|0.22|1.96|0.21|1.97|0.22|1.96|0.21|0
1729753500000|2024-10-24 07:05:00|1.95|0.2|1.95|0.2|1.96|0.21|1.95|0.2|0
1729754100000|2024-10-24 07:15:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1729754400000|2024-10-24 07:20:00|1.95|0.2|1.95|0.2|1.95|0.2|1.95|0.2|0
1729754700000|2024-10-24 07:25:00|1.94|0.19|1.94|0.19|1.95|0.2|1.94|0.19|0
1729755900000|2024-10-24 07:45:00|1.97|0.22|1.93|0.18|1.97|0.22|1.93|0.18|0
1729756200000|2024-10-24 07:50:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1729758000000|2024-10-24 08:20:00|1.92|0.17|1.92|0.17|1.92|0.17|1.92|0.17|0
1729758300000|2024-10-24 08:25:00|1.93|0.18|1.93|0.18|1.93|0.18|1.92|0.17|0
1729758600000|2024-10-24 08:30:00|1.92|0.17|1.92|0.17|1.92|0.17|1.92|0.17|0
1729759200000|2024-10-24 08:40:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1729759800000|2024-10-24 08:50:00|1.94|0.19|1.94|0.19|1.94|0.19|1.94|0.19|0
1729760100000|2024-10-24 08:55:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1729761300000|2024-10-24 09:15:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1729761600000|2024-10-24 09:20:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1729761900000|2024-10-24 09:25:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1729762800000|2024-10-24 09:40:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1729764000000|2024-10-24 10:00:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1729764300000|2024-10-24 10:05:00|1.92|0.17|1.92|0.17|1.93|0.18|1.92|0.17|0
1729764600000|2024-10-24 10:10:00|1.93|0.18|1.92|0.17|1.93|0.18|1.92|0.17|0
1729767900000|2024-10-24 11:05:00|1.91|0.16|1.91|0.16|1.92|0.17|1.91|0.16|0
1729768200000|2024-10-24 11:10:00|1.93|0.18|1.92|0.17|1.93|0.18|1.91|0.16|0
1729768800000|2024-10-24 11:20:00|1.91|0.16|1.91|0.16|1.91|0.16|1.91|0.16|0
1729769100000|2024-10-24 11:25:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729769700000|2024-10-24 11:35:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729771500000|2024-10-24 12:05:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729773000000|2024-10-24 12:30:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1729773300000|2024-10-24 12:35:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1729774200000|2024-10-24 12:50:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729774500000|2024-10-24 12:55:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1729776300000|2024-10-24 13:25:00|1.92|0.17|1.92|0.17|1.92|0.17|1.92|0.17|0
1729776600000|2024-10-24 13:30:00|1.93|0.18|1.94|0.19|1.94|0.19|1.93|0.18|0
1729776900000|2024-10-24 13:35:00|1.89|0.14|1.94|0.19|1.94|0.19|1.89|0.14|0
1729777200000|2024-10-24 13:40:00|1.93|0.18|1.94|0.19|1.94|0.19|1.93|0.18|0
1729777500000|2024-10-24 13:45:00|1.95|0.2|1.94|0.19|1.95|0.2|1.94|0.19|0
1729777800000|2024-10-24 13:50:00|1.95|0.2|1.93|0.18|1.95|0.2|1.93|0.18|0
1729778100000|2024-10-24 13:55:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1729778400000|2024-10-24 14:00:00|1.92|0.17|1.93|0.18|1.93|0.18|1.92|0.17|0
1729778700000|2024-10-24 14:05:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1729779000000|2024-10-24 14:10:00|1.94|0.19|1.94|0.19|1.94|0.19|1.93|0.18|0
1729779300000|2024-10-24 14:15:00|1.93|0.18|1.93|0.18|1.94|0.19|1.93|0.18|0
1729779600000|2024-10-24 14:20:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1729779900000|2024-10-24 14:25:00|1.94|0.19|1.94|0.19|1.94|0.19|1.93|0.18|0
1729780200000|2024-10-24 14:30:00|1.93|0.18|2.08|0.33|2.09|0.34|1.93|0.18|0
1729781100000|2024-10-24 14:45:00|2.09|0.34|2.09|0.34|2.09|0.34|2.09|0.34|0
1729781400000|2024-10-24 14:50:00|2.1|0.35|2.1|0.35|2.1|0.35|2.09|0.34|0
1729781700000|2024-10-24 14:55:00|2.08|0.33|2.1|0.35|2.11|0.36|2.08|0.33|0
1729782000000|2024-10-24 15:00:00|2.11|0.36|2.11|0.36|2.11|0.36|2.1|0.35|0
1729782300000|2024-10-24 15:05:00|2.12|0.37|2.11|0.36|2.13|0.38|2.11|0.36|0
1729782600000|2024-10-24 15:10:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1729783200000|2024-10-24 15:20:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1729783500000|2024-10-24 15:25:00|2.12|0.37|2.11|0.36|2.12|0.37|2.11|0.36|0
1729783800000|2024-10-24 15:30:00|2.12|0.37|2.11|0.36|2.12|0.37|2.11|0.36|0
1729784100000|2024-10-24 15:35:00|2.12|0.37|2.12|0.37|2.12|0.37|2.11|0.36|0
1729784400000|2024-10-24 15:40:00|2.13|0.38|2.13|0.38|2.13|0.38|2.12|0.37|0
1729784700000|2024-10-24 15:45:00|2.15|0.4|2.16|0.41|2.16|0.41|2.13|0.38|0
1729785000000|2024-10-24 15:50:00|2.1|0.35|2.14|0.39|2.16|0.41|2.1|0.35|0
1729785300000|2024-10-24 15:55:00|2.13|0.38|2.17|0.42|2.17|0.42|2.13|0.38|0
1729785600000|2024-10-24 16:00:00|2.13|0.38|2.14|0.39|2.14|0.39|2.13|0.38|0
1729785900000|2024-10-24 16:05:00|2.15|0.4|2.15|0.4|2.16|0.41|2.15|0.4|0
1729786200000|2024-10-24 16:10:00|2.16|0.41|2.16|0.41|2.17|0.42|2.16|0.41|0
1729786500000|2024-10-24 16:15:00|2.17|0.42|2.16|0.41|2.17|0.42|2.16|0.41|0
1729786800000|2024-10-24 16:20:00|2.15|0.4|2.14|0.39|2.15|0.4|2.11|0.36|0
1729787100000|2024-10-24 16:25:00|2.15|0.4|2.13|0.38|2.15|0.4|2.13|0.38|0
1729787400000|2024-10-24 16:30:00|2.12|0.37|2.12|0.37|2.12|0.37|2.12|0.37|0
1729787700000|2024-10-24 16:35:00|2.16|0.41|2.13|0.38|2.16|0.41|2.13|0.38|0
1729788000000|2024-10-24 16:40:00|2.14|0.39|2.13|0.38|2.14|0.39|2.13|0.38|0
1729788300000|2024-10-24 16:45:00|2.14|0.39|2.12|0.37|2.14|0.39|2.12|0.37|0
1729788600000|2024-10-24 16:50:00|2.13|0.38|2.13|0.38|2.13|0.38|2.12|0.37|0
1729788900000|2024-10-24 16:55:00|2.12|0.37|2.12|0.37|2.12|0.37|2.12|0.37|0
1729789200000|2024-10-24 17:00:00|2.11|0.36|2.11|0.36|2.12|0.37|2.11|0.36|0
1729789500000|2024-10-24 17:05:00|2.12|0.37|2.1|0.35|2.15|0.4|2.1|0.35|0
1729790100000|2024-10-24 17:15:00|2.11|0.36|2.11|0.36|2.11|0.36|2.1|0.35|0
1729790400000|2024-10-24 17:20:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1729790700000|2024-10-24 17:25:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1729791000000|2024-10-24 17:30:00|2.1|0.35|2.09|0.34|2.11|0.36|2.09|0.34|0
1729791300000|2024-10-24 17:35:00|2.08|0.33|2.09|0.34|2.09|0.34|2.08|0.33|0
1729791600000|2024-10-24 17:40:00|2.08|0.33|2.08|0.33|2.09|0.34|2.08|0.33|0
1729791900000|2024-10-24 17:45:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1729792500000|2024-10-24 17:55:00|2.1|0.35|2.1|0.35|2.1|0.35|2.1|0.35|0
1729792800000|2024-10-24 18:00:00|2.11|0.36|2.1|0.35|2.11|0.36|2.1|0.35|0
1729793100000|2024-10-24 18:05:00|2.09|0.34|2.1|0.35|2.1|0.35|2.09|0.34|0
1729793400000|2024-10-24 18:10:00|2.09|0.34|2.08|0.33|2.1|0.35|2.08|0.33|0
1729793700000|2024-10-24 18:15:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1729794000000|2024-10-24 18:20:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1729794300000|2024-10-24 18:25:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1729794900000|2024-10-24 18:35:00|2.1|0.35|2.1|0.35|2.1|0.35|2.09|0.34|0
1729795200000|2024-10-24 18:40:00|2.09|0.34|2.09|0.34|2.1|0.35|2.09|0.34|0
1729795500000|2024-10-24 18:45:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1729796100000|2024-10-24 18:55:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1729796400000|2024-10-24 19:00:00|2.1|0.35|2.1|0.35|2.1|0.35|2.09|0.34|0
1729796700000|2024-10-24 19:05:00|2.09|0.34|2.09|0.34|2.1|0.35|2.09|0.34|0
1729797000000|2024-10-24 19:10:00|2.08|0.33|2.08|0.33|2.08|0.33|2.07|0.32|0
1729797600000|2024-10-24 19:20:00|2.07|0.32|2.07|0.32|2.08|0.33|2.07|0.32|0
1729798200000|2024-10-24 19:30:00|2.08|0.33|2.06|0.31|2.08|0.33|2.06|0.31|0
1729798500000|2024-10-24 19:35:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1729798800000|2024-10-24 19:40:00|2.08|0.33|2.07|0.32|2.08|0.33|2.07|0.32|0
1729799700000|2024-10-24 19:55:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1729800000000|2024-10-24 20:00:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1729800300000|2024-10-24 20:05:00|2.04|0.29|2.04|0.29|2.05|0.3|2.04|0.29|0
1729800900000|2024-10-24 20:15:00|2.17|0.17|2.17|0.17|2.17|0.17|2.17|0.17|0
1729802100000|2024-10-24 20:35:00|2.18|0.18|2.17|0.17|2.18|0.18|2.17|0.17|0
1729802400000|2024-10-24 20:40:00|2.18|0.18|2.18|0.18|2.18|0.18|2.17|0.17|0
1729803000000|2024-10-24 20:50:00|2.17|0.17|2.17|0.17|2.18|0.18|2.17|0.17|0
1729803300000|2024-10-24 20:55:00|2.18|0.18|2.17|0.17|2.18|0.18|2.17|0.17|0
1729807200000|2024-10-24 22:00:00|2.16|0.16|2.17|0.17|2.17|0.17|2.16|0.16|0
1729813800000|2024-10-24 23:50:00|2.16|0.16|2.16|0.16|2.16|0.16|2.16|0.16|0
1729814100000|2024-10-24 23:55:00|2.17|0.17|2.16|0.16|2.17|0.17|2.16|0.16|0
1729814700000|2024-10-25 00:05:00|2.17|0.17|2.17|0.17|2.17|0.17|2.16|0.16|0
1729815000000|2024-10-25 00:10:00|2.16|0.16|2.16|0.16|2.16|0.16|2.16|0.16|0
1729815600000|2024-10-25 00:20:00|2.17|0.17|2.19|0.19|2.19|0.19|2.16|0.16|0
1729816200000|2024-10-25 00:30:00|2.06|0.31|2.06|0.31|2.06|0.31|2.06|0.31|0
1729817100000|2024-10-25 00:45:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1729817400000|2024-10-25 00:50:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1729823100000|2024-10-25 02:25:00|2.04|0.29|2.04|0.29|2.05|0.3|2.04|0.29|0
1729823400000|2024-10-25 02:30:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1729824000000|2024-10-25 02:40:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1729824900000|2024-10-25 02:55:00|2.05|0.3|2.05|0.3|2.05|0.3|2.05|0.3|0
1729825200000|2024-10-25 03:00:00|2.04|0.29|2.05|0.3|2.05|0.3|2.04|0.29|0
1729828500000|2024-10-25 03:55:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1729828800000|2024-10-25 04:00:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1729829100000|2024-10-25 04:05:00|2.06|0.31|2.06|0.31|2.06|0.31|2.05|0.3|0
1729829400000|2024-10-25 04:10:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1729830600000|2024-10-25 04:30:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1729830900000|2024-10-25 04:35:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1729831200000|2024-10-25 04:40:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1729831500000|2024-10-25 04:45:00|2.06|0.31|2.05|0.3|2.06|0.31|2.05|0.3|0
1729834500000|2024-10-25 05:35:00|2.04|0.29|2.04|0.29|2.04|0.29|2.04|0.29|0
1729834800000|2024-10-25 05:40:00|2.05|0.3|2.04|0.29|2.05|0.3|2.04|0.29|0
1729835100000|2024-10-25 05:45:00|2.05|0.3|2.04|0.29|2.05|0.3|2.04|0.29|0
1729836300000|2024-10-25 06:05:00|2.03|0.28|2.03|0.28|2.04|0.29|2.03|0.28|0
1729836600000|2024-10-25 06:10:00|2.04|0.29|2.03|0.28|2.04|0.29|2.03|0.28|0
1729837500000|2024-10-25 06:25:00|2.02|0.27|2.02|0.27|2.02|0.27|2.02|0.27|0
1729838100000|2024-10-25 06:35:00|2.03|0.28|2.03|0.28|2.03|0.28|2.03|0.28|0
1729838400000|2024-10-25 06:40:00|2.02|0.27|2.02|0.27|2.02|0.27|2.02|0.27|0
1729838700000|2024-10-25 06:45:00|2.03|0.28|2.03|0.28|2.03|0.28|2.02|0.27|0
1729839000000|2024-10-25 06:50:00|2.02|0.27|2.03|0.28|2.03|0.28|2.02|0.27|0
1729839600000|2024-10-25 07:00:00|2.02|0.27|2.02|0.27|2.03|0.28|2.02|0.27|0
1729840500000|2024-10-25 07:15:00|2.03|0.28|2.02|0.27|2.03|0.28|2.02|0.27|0
1729841700000|2024-10-25 07:35:00|2.01|0.26|2.01|0.26|2.01|0.26|2.01|0.26|0
1729842600000|2024-10-25 07:50:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1729843200000|2024-10-25 08:00:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729843500000|2024-10-25 08:05:00|2.01|0.26|2.01|0.26|2.01|0.26|2.01|0.26|0
1729844400000|2024-10-25 08:20:00|2|0.25|2.01|0.26|2.01|0.26|2|0.25|0
1729844700000|2024-10-25 08:25:00|2|0.25|2.01|0.26|2.01|0.26|2|0.25|0
1729845000000|2024-10-25 08:30:00|2|0.25|2|0.25|2|0.25|2|0.25|0
1729845300000|2024-10-25 08:35:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729845600000|2024-10-25 08:40:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729846200000|2024-10-25 08:50:00|2.01|0.26|2|0.25|2.01|0.26|2|0.25|0
1729847100000|2024-10-25 09:05:00|1.99|0.24|1.99|0.24|2|0.25|1.99|0.24|0
1729847400000|2024-10-25 09:10:00|2|0.25|1.99|0.24|2|0.25|1.99|0.24|0
1729850400000|2024-10-25 10:00:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1729851300000|2024-10-25 10:15:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1729853700000|2024-10-25 10:55:00|1.99|0.24|1.99|0.24|1.99|0.24|1.99|0.24|0
1729854000000|2024-10-25 11:00:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1729854900000|2024-10-25 11:15:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1729855200000|2024-10-25 11:20:00|1.98|0.23|1.98|0.23|1.98|0.23|1.98|0.23|0
1729855500000|2024-10-25 11:25:00|1.99|0.24|1.98|0.23|1.99|0.24|1.98|0.23|0
1729856700000|2024-10-25 11:45:00|1.97|0.22|1.97|0.22|1.97|0.22|1.97|0.22|0
1729857000000|2024-10-25 11:50:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729857600000|2024-10-25 12:00:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729857900000|2024-10-25 12:05:00|1.96|0.21|1.97|0.22|1.97|0.22|1.96|0.21|0
1729859400000|2024-10-25 12:30:00|2.02|0.27|1.99|0.24|2.02|0.27|1.99|0.24|0
1729859700000|2024-10-25 12:35:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1729860600000|2024-10-25 12:50:00|1.97|0.22|1.98|0.23|1.98|0.23|1.97|0.22|0
1729860900000|2024-10-25 12:55:00|1.97|0.22|1.97|0.22|1.98|0.23|1.97|0.22|0
1729861200000|2024-10-25 13:00:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729861500000|2024-10-25 13:05:00|1.98|0.23|1.98|0.23|1.98|0.23|1.97|0.22|0
1729861800000|2024-10-25 13:10:00|1.97|0.22|1.97|0.22|1.97|0.22|1.97|0.22|0
1729863000000|2024-10-25 13:30:00|1.98|0.23|1.96|0.21|1.98|0.23|1.95|0.2|0
1729863300000|2024-10-25 13:35:00|1.95|0.2|1.96|0.21|2.01|0.26|1.95|0.2|0
1729863600000|2024-10-25 13:40:00|1.95|0.2|1.96|0.21|1.96|0.21|1.95|0.2|0
1729863900000|2024-10-25 13:45:00|1.95|0.2|1.95|0.2|1.95|0.2|1.94|0.19|0
1729864200000|2024-10-25 13:50:00|1.94|0.19|1.95|0.2|1.95|0.2|1.94|0.19|0
1729864500000|2024-10-25 13:55:00|1.94|0.19|1.94|0.19|1.94|0.19|1.94|0.19|0
1729864800000|2024-10-25 14:00:00|1.93|0.18|1.92|0.17|1.94|0.19|1.92|0.17|0
1729865100000|2024-10-25 14:05:00|1.93|0.18|1.96|0.21|1.97|0.22|1.92|0.17|0
1729865400000|2024-10-25 14:10:00|1.95|0.2|1.94|0.19|1.96|0.21|1.93|0.18|0
1729865700000|2024-10-25 14:15:00|1.95|0.2|1.94|0.19|1.95|0.2|1.94|0.19|0
1729866000000|2024-10-25 14:20:00|1.93|0.18|1.93|0.18|1.93|0.18|1.93|0.18|0
1729866300000|2024-10-25 14:25:00|1.94|0.19|1.93|0.18|1.94|0.19|1.93|0.18|0
1729866600000|2024-10-25 14:30:00|1.95|0.2|1.95|0.2|1.95|0.2|1.94|0.19|0
1729867200000|2024-10-25 14:40:00|1.94|0.19|1.96|0.21|1.96|0.21|1.94|0.19|0
1729867500000|2024-10-25 14:45:00|1.95|0.2|1.96|0.21|1.97|0.22|1.95|0.2|0
1729867800000|2024-10-25 14:50:00|1.95|0.2|1.95|0.2|1.96|0.21|1.94|0.19|0
1729868100000|2024-10-25 14:55:00|1.96|0.21|1.95|0.2|1.96|0.21|1.95|0.2|0
1729868700000|2024-10-25 15:05:00|1.96|0.21|1.95|0.2|1.96|0.21|1.95|0.2|0
1729869000000|2024-10-25 15:10:00|1.96|0.21|1.96|0.21|1.96|0.21|1.95|0.2|0
1729869300000|2024-10-25 15:15:00|1.95|0.2|1.96|0.21|1.96|0.21|1.95|0.2|0
1729869900000|2024-10-25 15:25:00|1.97|0.22|1.97|0.22|1.97|0.22|1.96|0.21|0
1729870200000|2024-10-25 15:30:00|1.94|0.19|1.95|0.2|1.96|0.21|1.94|0.19|0
1729870500000|2024-10-25 15:35:00|1.96|0.21|1.97|0.22|1.97|0.22|1.95|0.2|0
1729870800000|2024-10-25 15:40:00|1.96|0.21|1.98|0.23|1.98|0.23|1.96|0.21|0
1729871100000|2024-10-25 15:45:00|1.97|0.22|1.97|0.22|1.97|0.22|1.97|0.22|0
1729871400000|2024-10-25 15:50:00|1.98|0.23|1.98|0.23|1.98|0.23|1.97|0.22|0
1729871700000|2024-10-25 15:55:00|1.96|0.21|1.97|0.22|1.97|0.22|1.96|0.21|0
1729872000000|2024-10-25 16:00:00|1.98|0.23|1.98|0.23|1.98|0.23|1.97|0.22|0
1729872300000|2024-10-25 16:05:00|1.97|0.22|1.99|0.24|1.99|0.24|1.97|0.22|0
1729872600000|2024-10-25 16:10:00|1.98|0.23|1.99|0.24|1.99|0.24|1.98|0.23|0
1729872900000|2024-10-25 16:15:00|1.98|0.23|1.98|0.23|1.99|0.24|1.98|0.23|0
1729873200000|2024-10-25 16:20:00|1.99|0.24|1.97|0.22|2|0.25|1.97|0.22|0
1729873500000|2024-10-25 16:25:00|1.96|0.21|1.96|0.21|1.96|0.21|1.96|0.21|0
1729873800000|2024-10-25 16:30:00|1.97|0.22|1.97|0.22|1.97|0.22|1.96|0.21|0
1729874400000|2024-10-25 16:40:00|1.98|0.23|1.97|0.22|1.98|0.23|1.97|0.22|0
1729874700000|2024-10-25 16:45:00|1.96|0.21|1.97|0.22|1.97|0.22|1.96|0.21|0
1729875000000|2024-10-25 16:50:00|1.96|0.21|1.97|0.22|1.97|0.22|1.96|0.21|0
1729876200000|2024-10-25 17:10:00|1.98|0.23|1.98|0.23|1.99|0.24|1.97|0.22|0
1729876500000|2024-10-25 17:15:00|1.99|0.24|2.01|0.26|2.01|0.26|1.94|0.19|0
1729876800000|2024-10-25 17:20:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1729877100000|2024-10-25 17:25:00|2|0.25|2.02|0.27|2.02|0.27|1.99|0.24|0
1729877400000|2024-10-25 17:30:00|2.03|0.28|2.03|0.28|2.03|0.28|2.02|0.27|0
1729877700000|2024-10-25 17:35:00|2.04|0.29|2.04|0.29|2.05|0.3|2.02|0.27|0
1729878000000|2024-10-25 17:40:00|2.05|0.3|2.07|0.32|2.08|0.33|2.02|0.27|0
1729878300000|2024-10-25 17:45:00|2.08|0.33|2.09|0.34|2.12|0.37|2.07|0.32|0
1729878600000|2024-10-25 17:50:00|2.06|0.31|2.06|0.31|2.07|0.32|2.05|0.3|0
1729878900000|2024-10-25 17:55:00|2.07|0.32|2.08|0.33|2.08|0.33|2.06|0.31|0
1729879200000|2024-10-25 18:00:00|2.07|0.32|2.08|0.33|2.1|0.35|2.07|0.32|0
1729879500000|2024-10-25 18:05:00|2.09|0.34|2.09|0.34|2.1|0.35|2.08|0.33|0
1729879800000|2024-10-25 18:10:00|2.1|0.35|2.09|0.34|2.1|0.35|2.09|0.34|0
1729880100000|2024-10-25 18:15:00|2.08|0.33|2.08|0.33|2.09|0.34|2.08|0.33|0
1729880400000|2024-10-25 18:20:00|2.07|0.32|2.08|0.33|2.09|0.34|2.07|0.32|0
1729880700000|2024-10-25 18:25:00|2.07|0.32|2.06|0.31|2.08|0.33|2.06|0.31|0
1729881000000|2024-10-25 18:30:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1729881300000|2024-10-25 18:35:00|2.06|0.31|2.06|0.31|2.07|0.32|2.06|0.31|0
1729881600000|2024-10-25 18:40:00|2.07|0.32|2.06|0.31|2.07|0.32|2.06|0.31|0
1729881900000|2024-10-25 18:45:00|2.05|0.3|2.05|0.3|2.06|0.31|2.05|0.3|0
1729882200000|2024-10-25 18:50:00|2.03|0.28|2.01|0.26|2.03|0.28|2.01|0.26|0
1729882500000|2024-10-25 18:55:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1729882800000|2024-10-25 19:00:00|2.02|0.27|2.01|0.26|2.02|0.27|2.01|0.26|0
1729883100000|2024-10-25 19:05:00|2.02|0.27|2.02|0.27|2.02|0.27|2.01|0.26|0
1729883400000|2024-10-25 19:10:00|2.03|0.28|2.03|0.28|2.04|0.29|2.02|0.27|0
1729883700000|2024-10-25 19:15:00|2.02|0.27|2.03|0.28|2.03|0.28|2.02|0.27|0
1729884000000|2024-10-25 19:20:00|2.02|0.27|2.03|0.28|2.04|0.29|2.02|0.27|0
1729884300000|2024-10-25 19:25:00|2|0.25|2.04|0.29|2.04|0.29|1.99|0.24|0
1729884900000|2024-10-25 19:35:00|2.03|0.28|2.04|0.29|2.04|0.29|2.03|0.28|0
1729885200000|2024-10-25 19:40:00|2.05|0.3|2.04|0.29|2.05|0.3|2.04|0.29|0
1729885500000|2024-10-25 19:45:00|2.05|0.3|2.06|0.31|2.06|0.31|2.05|0.3|0
1729885800000|2024-10-25 19:50:00|2.07|0.32|2.07|0.32|2.07|0.32|2.06|0.31|0
1729886100000|2024-10-25 19:55:00|2.08|0.33|2.08|0.33|2.09|0.34|2.07|0.32|0
1729886400000|2024-10-25 20:00:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1729886700000|2024-10-25 20:05:00|2.08|0.33|2.09|0.34|2.09|0.34|2.08|0.33|0
1730074800000|2024-10-28 00:20:00|2.04|0.04|2.04|0.04|2.04|0.04|2.04|0.04|0
1730075400000|2024-10-28 00:30:00|1.91|0.16|1.91|0.16|1.91|0.16|1.9|0.15|0
1730076900000|2024-10-28 00:55:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1730077200000|2024-10-28 01:00:00|1.92|0.17|1.91|0.16|1.92|0.17|1.91|0.16|0
1730077500000|2024-10-28 01:05:00|1.9|0.15|1.9|0.15|1.91|0.16|1.9|0.15|0
1730077800000|2024-10-28 01:10:00|1.91|0.16|1.91|0.16|1.91|0.16|1.9|0.15|0
1730078100000|2024-10-28 01:15:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1730078700000|2024-10-28 01:25:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1730079000000|2024-10-28 01:30:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1730081100000|2024-10-28 02:05:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1730082900000|2024-10-28 02:35:00|1.9|0.15|1.9|0.15|1.91|0.16|1.9|0.15|0
1730083200000|2024-10-28 02:40:00|1.91|0.16|1.91|0.16|1.91|0.16|1.9|0.15|0
1730083500000|2024-10-28 02:45:00|1.9|0.15|1.9|0.15|1.9|0.15|1.9|0.15|0
1730083800000|2024-10-28 02:50:00|1.91|0.16|1.9|0.15|1.91|0.16|1.9|0.15|0
1730085000000|2024-10-28 03:10:00|1.91|0.16|1.9|0.15|1.91|0.16|1.9|0.15|0
1730086200000|2024-10-28 03:30:00|1.91|0.16|1.91|0.16|1.91|0.16|1.9|0.15|0
1730088300000|2024-10-28 04:05:00|1.9|0.15|1.9|0.15|1.91|0.16|1.9|0.15|0
1730090700000|2024-10-28 04:45:00|1.89|0.14|1.89|0.14|1.9|0.15|1.89|0.14|0
1730091900000|2024-10-28 05:05:00|1.9|0.15|1.9|0.15|1.9|0.15|1.9|0.15|0
1730092200000|2024-10-28 05:10:00|1.89|0.14|1.9|0.15|1.9|0.15|1.89|0.14|0
1730092500000|2024-10-28 05:15:00|1.89|0.14|1.9|0.15|1.9|0.15|1.89|0.14|0
1730092800000|2024-10-28 05:20:00|1.89|0.14|1.9|0.15|1.9|0.15|1.89|0.14|0
1730093100000|2024-10-28 05:25:00|1.89|0.14|1.9|0.15|1.9|0.15|1.89|0.14|0
1730095200000|2024-10-28 06:00:00|1.91|0.16|1.9|0.15|1.91|0.16|1.9|0.15|0
1730095500000|2024-10-28 06:05:00|1.91|0.16|1.9|0.15|1.91|0.16|1.9|0.15|0
1730097600000|2024-10-28 06:40:00|1.89|0.14|1.89|0.14|1.9|0.15|1.89|0.14|0
1730098500000|2024-10-28 06:55:00|1.9|0.15|1.9|0.15|1.9|0.15|1.89|0.14|0
1730098800000|2024-10-28 07:00:00|1.89|0.14|1.89|0.14|1.89|0.14|1.89|0.14|0
1730099400000|2024-10-28 07:10:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1730102100000|2024-10-28 07:55:00|1.89|0.14|1.89|0.14|1.89|0.14|1.89|0.14|0
1730102400000|2024-10-28 08:00:00|1.88|0.13|1.89|0.14|1.89|0.14|1.88|0.13|0
1730102700000|2024-10-28 08:05:00|1.88|0.13|1.89|0.14|1.89|0.14|1.88|0.13|0
1730103300000|2024-10-28 08:15:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1730103600000|2024-10-28 08:20:00|1.89|0.14|1.89|0.14|1.89|0.14|1.89|0.14|0
1730103900000|2024-10-28 08:25:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1730104500000|2024-10-28 08:35:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1730105400000|2024-10-28 08:50:00|1.86|0.11|1.86|0.11|1.86|0.11|1.85|0.1|0
1730106000000|2024-10-28 09:00:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730106300000|2024-10-28 09:05:00|1.86|0.11|1.86|0.11|1.86|0.11|1.86|0.11|0
1730106600000|2024-10-28 09:10:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730106900000|2024-10-28 09:15:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730108100000|2024-10-28 09:35:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730108400000|2024-10-28 09:40:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730108700000|2024-10-28 09:45:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730109000000|2024-10-28 09:50:00|1.86|0.11|1.86|0.11|1.86|0.11|1.85|0.1|0
1730109300000|2024-10-28 09:55:00|1.85|0.1|1.85|0.1|1.85|0.1|1.85|0.1|0
1730112900000|2024-10-28 10:55:00|1.86|0.11|1.86|0.11|1.86|0.11|1.86|0.11|0
1730113200000|2024-10-28 11:00:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1730114100000|2024-10-28 11:15:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730114400000|2024-10-28 11:20:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730116800000|2024-10-28 12:00:00|1.87|0.12|1.87|0.12|1.88|0.13|1.86|0.11|0
1730117100000|2024-10-28 12:05:00|1.88|0.13|1.87|0.12|1.88|0.13|1.87|0.12|0
1730117700000|2024-10-28 12:15:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1730118000000|2024-10-28 12:20:00|1.87|0.12|1.87|0.12|1.87|0.12|1.86|0.11|0
1730118600000|2024-10-28 12:30:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1730118900000|2024-10-28 12:35:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730120100000|2024-10-28 12:55:00|1.84|0.09|1.84|0.09|1.85|0.1|1.84|0.09|0
1730120700000|2024-10-28 13:05:00|1.85|0.1|1.84|0.09|1.85|0.1|1.84|0.09|0
1730121000000|2024-10-28 13:10:00|1.85|0.1|1.84|0.09|1.85|0.1|1.84|0.09|0
1730121600000|2024-10-28 13:20:00|1.85|0.1|1.85|0.1|1.85|0.1|1.84|0.09|0
1730121900000|2024-10-28 13:25:00|1.84|0.09|1.84|0.09|1.85|0.1|1.84|0.09|0
1730122200000|2024-10-28 13:30:00|1.85|0.1|1.85|0.1|1.86|0.11|1.84|0.09|0
1730122500000|2024-10-28 13:35:00|1.84|0.09|1.85|0.1|1.86|0.11|1.84|0.09|0
1730122800000|2024-10-28 13:40:00|1.86|0.11|1.86|0.11|1.86|0.11|1.85|0.1|0
1730123100000|2024-10-28 13:45:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730123400000|2024-10-28 13:50:00|1.86|0.11|1.86|0.11|1.86|0.11|1.85|0.1|0
1730123700000|2024-10-28 13:55:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730124300000|2024-10-28 14:05:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730124900000|2024-10-28 14:15:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730125200000|2024-10-28 14:20:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1730125500000|2024-10-28 14:25:00|1.84|0.09|1.84|0.09|1.84|0.09|1.84|0.09|0
1730125800000|2024-10-28 14:30:00|1.85|0.1|1.85|0.1|1.85|0.1|1.84|0.09|0
1730126100000|2024-10-28 14:35:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1730126400000|2024-10-28 14:40:00|1.84|0.09|1.84|0.09|1.85|0.1|1.84|0.09|0
1730127300000|2024-10-28 14:55:00|1.85|0.1|1.85|0.1|1.85|0.1|1.84|0.09|0
1730127600000|2024-10-28 15:00:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730127900000|2024-10-28 15:05:00|1.82|0.07|1.85|0.1|1.85|0.1|1.82|0.07|0
1730128200000|2024-10-28 15:10:00|1.84|0.09|1.84|0.09|1.85|0.1|1.84|0.09|0
1730128500000|2024-10-28 15:15:00|1.85|0.1|1.85|0.1|1.85|0.1|1.84|0.09|0
1730129400000|2024-10-28 15:30:00|1.86|0.11|1.86|0.11|1.86|0.11|1.85|0.1|0
1730129700000|2024-10-28 15:35:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730130000000|2024-10-28 15:40:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1730130600000|2024-10-28 15:50:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730131200000|2024-10-28 16:00:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1730131800000|2024-10-28 16:10:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730132100000|2024-10-28 16:15:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730132400000|2024-10-28 16:20:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1730133300000|2024-10-28 16:35:00|1.86|0.11|1.86|0.11|1.86|0.11|1.85|0.1|0
1730133600000|2024-10-28 16:40:00|1.85|0.1|1.84|0.09|1.85|0.1|1.84|0.09|0
1730133900000|2024-10-28 16:45:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730134800000|2024-10-28 17:00:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730135100000|2024-10-28 17:05:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730135400000|2024-10-28 17:10:00|1.86|0.11|1.86|0.11|1.86|0.11|1.86|0.11|0
1730135700000|2024-10-28 17:15:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730136000000|2024-10-28 17:20:00|1.84|0.09|1.84|0.09|1.85|0.1|1.84|0.09|0
1730136300000|2024-10-28 17:25:00|1.85|0.1|1.85|0.1|1.85|0.1|1.84|0.09|0
1730136600000|2024-10-28 17:30:00|1.84|0.09|1.84|0.09|1.84|0.09|1.84|0.09|0
1730136900000|2024-10-28 17:35:00|1.85|0.1|1.84|0.09|1.85|0.1|1.84|0.09|0
1730138400000|2024-10-28 18:00:00|1.85|0.1|1.84|0.09|1.85|0.1|1.84|0.09|0
1730138700000|2024-10-28 18:05:00|1.83|0.08|1.84|0.09|1.84|0.09|1.83|0.08|0
1730139600000|2024-10-28 18:20:00|1.85|0.1|1.84|0.09|1.85|0.1|1.84|0.09|0
1730140200000|2024-10-28 18:30:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1730140500000|2024-10-28 18:35:00|1.84|0.09|1.83|0.08|1.84|0.09|1.83|0.08|0
1730140800000|2024-10-28 18:40:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1730141100000|2024-10-28 18:45:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1730141400000|2024-10-28 18:50:00|1.82|0.07|1.83|0.08|1.83|0.08|1.82|0.07|0
1730142000000|2024-10-28 19:00:00|1.84|0.09|1.83|0.08|1.84|0.09|1.83|0.08|0
1730142300000|2024-10-28 19:05:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1730142600000|2024-10-28 19:10:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1730142900000|2024-10-28 19:15:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1730143200000|2024-10-28 19:20:00|1.83|0.08|1.83|0.08|1.83|0.08|1.83|0.08|0
1730143800000|2024-10-28 19:30:00|1.82|0.07|1.82|0.07|1.83|0.08|1.82|0.07|0
1730144100000|2024-10-28 19:35:00|1.83|0.08|1.83|0.08|1.83|0.08|1.82|0.07|0
1730144400000|2024-10-28 19:40:00|1.82|0.07|1.83|0.08|1.83|0.08|1.82|0.07|0
1730145000000|2024-10-28 19:50:00|1.84|0.09|1.83|0.08|1.84|0.09|1.83|0.08|0
1730145300000|2024-10-28 19:55:00|1.84|0.09|1.84|0.09|1.84|0.09|1.84|0.09|0
1730145600000|2024-10-28 20:00:00|1.83|0.08|1.84|0.09|1.84|0.09|1.83|0.08|0
1730146500000|2024-10-28 20:15:00|2|0|2|0|2|0|2|0|0
1730161800000|2024-10-29 00:30:00|1.82|0.07|1.82|0.07|1.82|0.07|1.82|0.07|0
1730163600000|2024-10-29 01:00:00|1.83|0.08|1.82|0.07|1.83|0.08|1.82|0.07|0
1730163900000|2024-10-29 01:05:00|1.83|0.08|1.82|0.07|1.83|0.08|1.82|0.07|0
1730164200000|2024-10-29 01:10:00|1.83|0.08|1.83|0.08|1.83|0.08|1.82|0.07|0
1730164500000|2024-10-29 01:15:00|1.82|0.07|1.82|0.07|1.82|0.07|1.82|0.07|0
1730164800000|2024-10-29 01:20:00|1.8|0.05|1.83|0.08|1.84|0.09|1.8|0.05|0
1730165100000|2024-10-29 01:25:00|1.84|0.09|1.83|0.08|1.84|0.09|1.83|0.08|0
1730165700000|2024-10-29 01:35:00|1.84|0.09|1.83|0.08|1.84|0.09|1.83|0.08|0
1730166300000|2024-10-29 01:45:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1730166600000|2024-10-29 01:50:00|1.83|0.08|1.84|0.09|1.84|0.09|1.83|0.08|0
1730166900000|2024-10-29 01:55:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1730167200000|2024-10-29 02:00:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1730167500000|2024-10-29 02:05:00|1.83|0.08|1.83|0.08|1.84|0.09|1.83|0.08|0
1730171100000|2024-10-29 03:05:00|1.82|0.07|1.82|0.07|1.83|0.08|1.82|0.07|0
1730171700000|2024-10-29 03:15:00|1.83|0.08|1.83|0.08|1.83|0.08|1.82|0.07|0
1730173800000|2024-10-29 03:50:00|1.84|0.09|1.84|0.09|1.84|0.09|1.83|0.08|0
1730175000000|2024-10-29 04:10:00|1.83|0.08|1.83|0.08|1.83|0.08|1.83|0.08|0
1730179500000|2024-10-29 05:25:00|1.82|0.07|1.82|0.07|1.82|0.07|1.82|0.07|0
1730181900000|2024-10-29 06:05:00|1.81|0.06|1.82|0.07|1.82|0.07|1.81|0.06|0
1730183400000|2024-10-29 06:30:00|1.81|0.06|1.81|0.06|1.81|0.06|1.81|0.06|0
1730183700000|2024-10-29 06:35:00|1.82|0.07|1.81|0.06|1.82|0.07|1.81|0.06|0
1730186400000|2024-10-29 07:20:00|1.8|0.05|1.81|0.06|1.81|0.06|1.8|0.05|0
1730186700000|2024-10-29 07:25:00|1.8|0.05|1.8|0.05|1.8|0.05|1.8|0.05|0
1730187600000|2024-10-29 07:40:00|1.91|0.16|1.88|0.13|1.91|0.16|1.88|0.13|0
1730188200000|2024-10-29 07:50:00|1.87|0.12|1.88|0.13|1.88|0.13|1.87|0.12|0
1730188800000|2024-10-29 08:00:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1730189100000|2024-10-29 08:05:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1730189400000|2024-10-29 08:10:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1730189700000|2024-10-29 08:15:00|1.89|0.14|1.89|0.14|1.9|0.15|1.88|0.13|0
1730190000000|2024-10-29 08:20:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1730190300000|2024-10-29 08:25:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1730190900000|2024-10-29 08:35:00|1.87|0.12|1.87|0.12|1.88|0.13|1.87|0.12|0
1730192100000|2024-10-29 08:55:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1730193000000|2024-10-29 09:10:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1730193300000|2024-10-29 09:15:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1730193600000|2024-10-29 09:20:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1730194800000|2024-10-29 09:40:00|1.87|0.12|1.87|0.12|1.87|0.12|1.87|0.12|0
1730195100000|2024-10-29 09:45:00|1.88|0.13|1.88|0.13|1.88|0.13|1.88|0.13|0
1730196000000|2024-10-29 10:00:00|1.87|0.12|1.88|0.13|1.88|0.13|1.87|0.12|0
1730196300000|2024-10-29 10:05:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1730197200000|2024-10-29 10:20:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1730197500000|2024-10-29 10:25:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1730198400000|2024-10-29 10:40:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1730199600000|2024-10-29 11:00:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1730200200000|2024-10-29 11:10:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1730200500000|2024-10-29 11:15:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1730201100000|2024-10-29 11:25:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1730201700000|2024-10-29 11:35:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1730202000000|2024-10-29 11:40:00|1.88|0.13|1.88|0.13|1.89|0.14|1.88|0.13|0
1730202300000|2024-10-29 11:45:00|1.89|0.14|1.89|0.14|1.89|0.14|1.88|0.13|0
1730203200000|2024-10-29 12:00:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1730203500000|2024-10-29 12:05:00|1.9|0.15|1.9|0.15|1.9|0.15|1.89|0.14|0
1730203800000|2024-10-29 12:10:00|1.89|0.14|1.89|0.14|1.89|0.14|1.89|0.14|0
1730204100000|2024-10-29 12:15:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1730204400000|2024-10-29 12:20:00|1.9|0.15|1.9|0.15|1.9|0.15|1.9|0.15|0
1730204700000|2024-10-29 12:25:00|1.89|0.14|1.89|0.14|1.9|0.15|1.89|0.14|0
1730205000000|2024-10-29 12:30:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1730205300000|2024-10-29 12:35:00|1.9|0.15|1.89|0.14|1.9|0.15|1.89|0.14|0
1730205600000|2024-10-29 12:40:00|1.9|0.15|1.9|0.15|1.9|0.15|1.89|0.14|0
1730205900000|2024-10-29 12:45:00|1.89|0.14|1.9|0.15|1.9|0.15|1.89|0.14|0
1730206200000|2024-10-29 12:50:00|1.89|0.14|1.89|0.14|1.9|0.15|1.89|0.14|0
1730206500000|2024-10-29 12:55:00|1.9|0.15|1.9|0.15|1.9|0.15|1.89|0.14|0
1730206800000|2024-10-29 13:00:00|1.89|0.14|1.9|0.15|1.9|0.15|1.89|0.14|0
1730207100000|2024-10-29 13:05:00|1.89|0.14|1.89|0.14|1.9|0.15|1.89|0.14|0
1730207400000|2024-10-29 13:10:00|1.9|0.15|1.9|0.15|1.9|0.15|1.9|0.15|0
1730208300000|2024-10-29 13:25:00|1.89|0.14|1.89|0.14|1.89|0.14|1.89|0.14|0
1730208600000|2024-10-29 13:30:00|1.9|0.15|1.91|0.16|1.91|0.16|1.9|0.15|0
1730208900000|2024-10-29 13:35:00|1.92|0.17|1.9|0.15|1.92|0.17|1.85|0.1|0
1730209200000|2024-10-29 13:40:00|1.89|0.14|1.88|0.13|1.89|0.14|1.88|0.13|0
1730209500000|2024-10-29 13:45:00|1.87|0.12|1.88|0.13|1.88|0.13|1.87|0.12|0
1730209800000|2024-10-29 13:50:00|1.87|0.12|1.87|0.12|1.88|0.13|1.87|0.12|0
1730210100000|2024-10-29 13:55:00|1.86|0.11|1.86|0.11|1.87|0.12|1.86|0.11|0
1730210400000|2024-10-29 14:00:00|1.85|0.1|1.85|0.1|1.9|0.15|1.85|0.1|0
1730210700000|2024-10-29 14:05:00|1.86|0.11|1.86|0.11|1.86|0.11|1.85|0.1|0
1730211000000|2024-10-29 14:10:00|1.85|0.1|1.86|0.11|1.86|0.11|1.85|0.1|0
1730211300000|2024-10-29 14:15:00|1.85|0.1|1.85|0.1|1.86|0.11|1.85|0.1|0
1730211600000|2024-10-29 14:20:00|1.86|0.11|1.83|0.08|1.86|0.11|1.83|0.08|0
1730211900000|2024-10-29 14:25:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1730212200000|2024-10-29 14:30:00|1.84|0.09|1.84|0.09|1.84|0.09|1.84|0.09|0
1730212500000|2024-10-29 14:35:00|1.83|0.08|1.84|0.09|1.84|0.09|1.83|0.08|0
1730212800000|2024-10-29 14:40:00|1.87|0.12|1.86|0.11|1.87|0.12|1.86|0.11|0
1730213100000|2024-10-29 14:45:00|1.87|0.12|1.85|0.1|1.87|0.12|1.85|0.1|0
1730214000000|2024-10-29 15:00:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1730214300000|2024-10-29 15:05:00|1.86|0.11|1.86|0.11|1.86|0.11|1.85|0.1|0
1730214600000|2024-10-29 15:10:00|1.85|0.1|1.85|0.1|1.85|0.1|1.85|0.1|0
1730215200000|2024-10-29 15:20:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730215500000|2024-10-29 15:25:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730215800000|2024-10-29 15:30:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730216100000|2024-10-29 15:35:00|1.86|0.11|1.85|0.1|1.86|0.11|1.85|0.1|0
1730216400000|2024-10-29 15:40:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1730216700000|2024-10-29 15:45:00|1.84|0.09|1.85|0.1|1.85|0.1|1.84|0.09|0
1730217000000|2024-10-29 15:50:00|1.84|0.09|1.85|0.1|1.86|0.11|1.84|0.09|0
1730217300000|2024-10-29 15:55:00|1.84|0.09|1.84|0.09|1.85|0.1|1.84|0.09|0
1730218500000|2024-10-29 16:15:00|1.83|0.08|1.84|0.09|1.86|0.11|1.83|0.08|0
1730218800000|2024-10-29 16:20:00|1.99|0.24|1.76|0.01|1.99|0.24|1.76|0.01|0
1730219100000|2024-10-29 16:25:00|1.77|0.02|1.77|0.02|1.77|0.02|1.76|0.01|0
1730219400000|2024-10-29 16:30:00|1.76|0.01|1.77|0.02|1.77|0.02|1.76|0.01|0
1730219700000|2024-10-29 16:35:00|1.78|0.03|1.77|0.02|1.78|0.03|1.77|0.02|0
1730220000000|2024-10-29 16:40:00|1.76|0.01|1.76|0.01|1.77|0.02|1.76|0.01|0
1730220300000|2024-10-29 16:45:00|1.77|0.02|1.76|0.01|1.77|0.02|1.76|0.01|0
1730220600000|2024-10-29 16:50:00|1.75|0|1.75|0|1.76|0.01|1.75|0|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
1730249100000|2024-10-30 00:45:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1730295600000|2024-10-30 13:40:00|1.76|0.01|1.75|0|1.76|0.01|1.75|0|0
1730317800000|2024-10-30 19:50:00|2.01|0.26|2.3|0.55|3.05|1.3|2.01|0.26|0
1730318100000|2024-10-30 19:55:00|2.31|0.56|2.3|0.55|2.31|0.56|2.3|0.55|0
1730318400000|2024-10-30 20:00:00|2.31|0.56|2.29|0.54|2.33|0.58|2.25|0.5|0
1730318700000|2024-10-30 20:05:00|2.3|0.55|2.31|0.56|2.32|0.57|2.29|0.54|0
1730319000000|2024-10-30 20:10:00|2.3|0.55|2.32|0.57|2.33|0.58|2.3|0.55|0
1730319300000|2024-10-30 20:15:00|2.45|0.45|2.45|0.45|2.45|0.45|2.44|0.44|0
1730319600000|2024-10-30 20:20:00|2.44|0.44|2.45|0.45|2.45|0.45|2.44|0.44|0
1730319900000|2024-10-30 20:25:00|2.44|0.44|2.43|0.43|2.45|0.45|2.43|0.43|0
1730320200000|2024-10-30 20:30:00|2.42|0.42|2.43|0.43|2.43|0.43|2.42|0.42|0
1730320500000|2024-10-30 20:35:00|2.44|0.44|2.43|0.43|2.44|0.44|2.43|0.43|0
1730320800000|2024-10-30 20:40:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1730321100000|2024-10-30 20:45:00|2.43|0.43|2.43|0.43|2.44|0.44|2.43|0.43|0
1730321400000|2024-10-30 20:50:00|2.44|0.44|2.44|0.44|2.44|0.44|2.43|0.43|0
1730323800000|2024-10-30 21:30:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1730324100000|2024-10-30 21:35:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1730324400000|2024-10-30 21:40:00|2.45|0.45|2.44|0.44|2.45|0.45|2.44|0.44|0
1730324700000|2024-10-30 21:45:00|2.45|0.45|2.45|0.45|2.45|0.45|2.44|0.44|0
1730325000000|2024-10-30 21:50:00|2.44|0.44|2.44|0.44|2.45|0.45|2.44|0.44|0
1730325300000|2024-10-30 21:55:00|2.45|0.45|2.45|0.45|2.45|0.45|2.44|0.44|0
1730325600000|2024-10-30 22:00:00|2.44|0.44|2.46|0.46|2.47|0.47|2.44|0.44|0
1730325900000|2024-10-30 22:05:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1730326200000|2024-10-30 22:10:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1730326500000|2024-10-30 22:15:00|2.47|0.47|2.46|0.46|2.47|0.47|2.46|0.46|0
1730326800000|2024-10-30 22:20:00|2.47|0.47|2.47|0.47|2.47|0.47|2.47|0.47|0
1730327100000|2024-10-30 22:25:00|2.46|0.46|2.46|0.46|2.47|0.47|2.46|0.46|0
1730327400000|2024-10-30 22:30:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1730327700000|2024-10-30 22:35:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1730328000000|2024-10-30 22:40:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1730328300000|2024-10-30 22:45:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1730329200000|2024-10-30 23:00:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1730329500000|2024-10-30 23:05:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1730329800000|2024-10-30 23:10:00|2.46|0.46|2.45|0.45|2.46|0.46|2.45|0.45|0
1730330100000|2024-10-30 23:15:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1730330700000|2024-10-30 23:25:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1730331000000|2024-10-30 23:30:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1730331300000|2024-10-30 23:35:00|2.45|0.45|2.45|0.45|2.45|0.45|2.45|0.45|0
1730331600000|2024-10-30 23:40:00|2.46|0.46|2.46|0.46|2.46|0.46|2.46|0.46|0
1730331900000|2024-10-30 23:45:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1730332800000|2024-10-31 00:00:00|2.47|0.47|2.47|0.47|2.47|0.47|2.46|0.46|0
1730333100000|2024-10-31 00:05:00|2.46|0.46|2.46|0.46|2.47|0.47|2.46|0.46|0
1730333400000|2024-10-31 00:10:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1730333700000|2024-10-31 00:15:00|2.45|0.45|2.46|0.46|2.46|0.46|2.45|0.45|0
1730334000000|2024-10-31 00:20:00|2.45|0.45|2.45|0.45|2.46|0.46|2.45|0.45|0
1730334300000|2024-10-31 00:25:00|2.46|0.46|2.46|0.46|2.46|0.46|2.45|0.45|0
1730334600000|2024-10-31 00:30:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1730335800000|2024-10-31 00:50:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1730336100000|2024-10-31 00:55:00|2.29|0.54|2.18|0.43|2.29|0.54|2.18|0.43|0
1730336400000|2024-10-31 01:00:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1730336700000|2024-10-31 01:05:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1730337600000|2024-10-31 01:20:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1730338800000|2024-10-31 01:40:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1730339100000|2024-10-31 01:45:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1730339700000|2024-10-31 01:55:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1730340000000|2024-10-31 02:00:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1730340300000|2024-10-31 02:05:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1730340600000|2024-10-31 02:10:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1730340900000|2024-10-31 02:15:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1730341200000|2024-10-31 02:20:00|2.23|0.48|2.23|0.48|2.23|0.48|2.23|0.48|0
1730341800000|2024-10-31 02:30:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1730342700000|2024-10-31 02:45:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1730343000000|2024-10-31 02:50:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1730343300000|2024-10-31 02:55:00|2.23|0.48|2.22|0.47|2.23|0.48|2.22|0.47|0
1730343900000|2024-10-31 03:05:00|2.23|0.48|2.23|0.48|2.23|0.48|2.23|0.48|0
1730344200000|2024-10-31 03:10:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1730345400000|2024-10-31 03:30:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1730346300000|2024-10-31 03:45:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1730346600000|2024-10-31 03:50:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1730347200000|2024-10-31 04:00:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1730349000000|2024-10-31 04:30:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1730349300000|2024-10-31 04:35:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1730349600000|2024-10-31 04:40:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1730349900000|2024-10-31 04:45:00|2.1|0.35|2.11|0.36|2.11|0.36|2.1|0.35|0
1730350200000|2024-10-31 04:50:00|2.13|0.38|2.41|0.66|2.53|0.78|2.13|0.38|0
1730350500000|2024-10-31 04:55:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1730350800000|2024-10-31 05:00:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1730351100000|2024-10-31 05:05:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1730351400000|2024-10-31 05:10:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1730352600000|2024-10-31 05:30:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1730352900000|2024-10-31 05:35:00|2.4|0.65|2.4|0.65|2.41|0.66|2.4|0.65|0
1730353200000|2024-10-31 05:40:00|2.41|0.66|2.41|0.66|2.41|0.66|2.41|0.66|0
1730353800000|2024-10-31 05:50:00|2.4|0.65|2.4|0.65|2.41|0.66|2.4|0.65|0
1730354100000|2024-10-31 05:55:00|2.41|0.66|2.41|0.66|2.41|0.66|2.41|0.66|0
1730354400000|2024-10-31 06:00:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1730356500000|2024-10-31 06:35:00|2.42|0.67|2.42|0.67|2.42|0.67|2.41|0.66|0
1730357700000|2024-10-31 06:55:00|2.43|0.68|2.43|0.68|2.43|0.68|2.42|0.67|0
1730358000000|2024-10-31 07:00:00|2.44|0.69|2.46|0.71|2.64|0.89|1.99|0.24|0
1730358300000|2024-10-31 07:05:00|2.45|0.7|2.42|0.67|2.45|0.7|2.42|0.67|0
1730358600000|2024-10-31 07:10:00|2.43|0.68|2.43|0.68|2.44|0.69|2.42|0.67|0
1730358900000|2024-10-31 07:15:00|2.44|0.69|2.44|0.69|2.44|0.69|2.43|0.68|0
1730359200000|2024-10-31 07:20:00|2.43|0.68|2.43|0.68|2.44|0.69|2.43|0.68|0
1730359800000|2024-10-31 07:30:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1730360700000|2024-10-31 07:45:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1730361000000|2024-10-31 07:50:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1730361300000|2024-10-31 07:55:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1730361600000|2024-10-31 08:00:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1730361900000|2024-10-31 08:05:00|2.44|0.69|2.44|0.69|2.44|0.69|2.43|0.68|0
1730362200000|2024-10-31 08:10:00|2.46|0.71|2.45|0.7|2.46|0.71|2.45|0.7|0
1730362800000|2024-10-31 08:20:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1730363100000|2024-10-31 08:25:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1730363400000|2024-10-31 08:30:00|2.47|0.72|2.46|0.71|2.47|0.72|2.45|0.7|0
1730364000000|2024-10-31 08:40:00|2.45|0.7|2.46|0.71|2.46|0.71|2.45|0.7|0
1730364300000|2024-10-31 08:45:00|2.45|0.7|2.45|0.7|2.46|0.71|2.44|0.69|0
1730364600000|2024-10-31 08:50:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1730364900000|2024-10-31 08:55:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1730365500000|2024-10-31 09:05:00|2.46|0.71|2.45|0.7|2.46|0.71|2.42|0.67|0
1730367300000|2024-10-31 09:35:00|2.44|0.69|2.44|0.69|2.45|0.7|2.44|0.69|0
1730367600000|2024-10-31 09:40:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1730368500000|2024-10-31 09:55:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1730368800000|2024-10-31 10:00:00|2.43|0.68|2.43|0.68|2.44|0.69|2.43|0.68|0
1730369100000|2024-10-31 10:05:00|2.44|0.69|2.44|0.69|2.44|0.69|2.43|0.68|0
1730370300000|2024-10-31 10:25:00|2.43|0.68|2.43|0.68|2.44|0.69|2.43|0.68|0
1730370600000|2024-10-31 10:30:00|2.44|0.69|2.44|0.69|2.44|0.69|2.43|0.68|0
1730370900000|2024-10-31 10:35:00|2.43|0.68|2.43|0.68|2.44|0.69|2.43|0.68|0
1730371200000|2024-10-31 10:40:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1730371500000|2024-10-31 10:45:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1730371800000|2024-10-31 10:50:00|2.42|0.67|2.42|0.67|2.42|0.67|2.42|0.67|0
1730372100000|2024-10-31 10:55:00|2.43|0.68|2.4|0.65|2.43|0.68|2.4|0.65|0
1730372400000|2024-10-31 11:00:00|2.39|0.64|2.39|0.64|2.4|0.65|2.39|0.64|0
1730372700000|2024-10-31 11:05:00|2.4|0.65|2.4|0.65|2.4|0.65|2.39|0.64|0
1730373000000|2024-10-31 11:10:00|2.39|0.64|2.39|0.64|2.4|0.65|2.39|0.64|0
1730373600000|2024-10-31 11:20:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1730373900000|2024-10-31 11:25:00|2.38|0.63|2.37|0.62|2.43|0.68|2.37|0.62|0
1730374200000|2024-10-31 11:30:00|2.38|0.63|2.38|0.63|2.38|0.63|2.38|0.63|0
1730374800000|2024-10-31 11:40:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1730375100000|2024-10-31 11:45:00|2.37|0.62|2.37|0.62|2.37|0.62|2.37|0.62|0
1730375400000|2024-10-31 11:50:00|2.36|0.61|2.36|0.61|2.36|0.61|2.36|0.61|0
1730376000000|2024-10-31 12:00:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1730376300000|2024-10-31 12:05:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1730376600000|2024-10-31 12:10:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1730376900000|2024-10-31 12:15:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1730377200000|2024-10-31 12:20:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1730377500000|2024-10-31 12:25:00|2.34|0.59|2.36|0.61|2.36|0.61|2.34|0.59|0
1730377800000|2024-10-31 12:30:00|2.37|0.62|2.4|0.65|2.4|0.65|2.35|0.6|0
1730378100000|2024-10-31 12:35:00|2.41|0.66|2.41|0.66|2.41|0.66|2.4|0.65|0
1730378400000|2024-10-31 12:40:00|2.4|0.65|2.4|0.65|2.41|0.66|2.4|0.65|0
1730378700000|2024-10-31 12:45:00|2.39|0.64|2.41|0.66|2.41|0.66|2.39|0.64|0
1730379000000|2024-10-31 12:50:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1730379600000|2024-10-31 13:00:00|2.4|0.65|2.4|0.65|2.41|0.66|2.4|0.65|0
1730379900000|2024-10-31 13:05:00|2.41|0.66|2.41|0.66|2.41|0.66|2.4|0.65|0
1730380200000|2024-10-31 13:10:00|2.4|0.65|2.4|0.65|2.41|0.66|2.4|0.65|0
1730380500000|2024-10-31 13:15:00|2.41|0.66|2.41|0.66|2.41|0.66|2.4|0.65|0
1730381100000|2024-10-31 13:25:00|2.42|0.67|2.42|0.67|2.43|0.68|2.41|0.66|0
1730381400000|2024-10-31 13:30:00|2.43|0.68|2.43|0.68|2.46|0.71|2.4|0.65|0
1730381700000|2024-10-31 13:35:00|2.45|0.7|2.4|0.65|2.45|0.7|2.39|0.64|0
1730382000000|2024-10-31 13:40:00|2.39|0.64|2.4|0.65|2.4|0.65|2.39|0.64|0
1730382300000|2024-10-31 13:45:00|2.41|0.66|2.45|0.7|2.45|0.7|2.41|0.66|0
1730382600000|2024-10-31 13:50:00|2.44|0.69|2.43|0.68|2.5|0.75|2.41|0.66|0
1730382900000|2024-10-31 13:55:00|2.44|0.69|2.42|0.67|2.44|0.69|2.41|0.66|0
1730383200000|2024-10-31 14:00:00|2.43|0.68|2.44|0.69|2.44|0.69|2.42|0.67|0
1730383500000|2024-10-31 14:05:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1730383800000|2024-10-31 14:10:00|2.45|0.7|2.46|0.71|2.47|0.72|2.44|0.69|0
1730384100000|2024-10-31 14:15:00|2.45|0.7|2.43|0.68|2.46|0.71|2.42|0.67|0
1730384400000|2024-10-31 14:20:00|2.42|0.67|2.41|0.66|2.44|0.69|2.41|0.66|0
1730384700000|2024-10-31 14:25:00|2.42|0.67|2.45|0.7|2.45|0.7|2.41|0.66|0
1730385000000|2024-10-31 14:30:00|2.44|0.69|2.44|0.69|2.46|0.71|2.43|0.68|0
1730385300000|2024-10-31 14:35:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1730385600000|2024-10-31 14:40:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1730385900000|2024-10-31 14:45:00|2.46|0.71|2.49|0.74|2.49|0.74|2.46|0.71|0
1730386200000|2024-10-31 14:50:00|2.5|0.75|2.49|0.74|2.5|0.75|2.48|0.73|0
1730386500000|2024-10-31 14:55:00|2.48|0.73|2.49|0.74|2.49|0.74|2.48|0.73|0
1730386800000|2024-10-31 15:00:00|2.5|0.75|2.5|0.75|2.51|0.76|2.42|0.67|0
1730387100000|2024-10-31 15:05:00|2.49|0.74|2.48|0.73|2.5|0.75|2.47|0.72|0
1730387400000|2024-10-31 15:10:00|2.49|0.74|2.5|0.75|2.5|0.75|2.48|0.73|0
1730387700000|2024-10-31 15:15:00|2.49|0.74|2.48|0.73|2.5|0.75|2.47|0.72|0
1730388000000|2024-10-31 15:20:00|2.47|0.72|2.45|0.7|2.51|0.76|2.45|0.7|0
1730388300000|2024-10-31 15:25:00|2.46|0.71|2.46|0.71|2.47|0.72|2.45|0.7|0
1730388600000|2024-10-31 15:30:00|2.45|0.7|2.47|0.72|2.47|0.72|2.45|0.7|0
1730388900000|2024-10-31 15:35:00|2.43|0.68|2.48|0.73|2.48|0.73|2.43|0.68|0
1730389200000|2024-10-31 15:40:00|2.49|0.74|2.47|0.72|2.49|0.74|2.47|0.72|0
1730389500000|2024-10-31 15:45:00|2.48|0.73|2.49|0.74|2.49|0.74|2.47|0.72|0
1730389800000|2024-10-31 15:50:00|2.48|0.73|2.5|0.75|2.5|0.75|2.48|0.73|0
1730390100000|2024-10-31 15:55:00|2.49|0.74|2.47|0.72|2.49|0.74|2.47|0.72|0
1730390400000|2024-10-31 16:00:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1730390700000|2024-10-31 16:05:00|2.46|0.71|2.46|0.71|2.47|0.72|2.46|0.71|0
1730391000000|2024-10-31 16:10:00|2.47|0.72|2.46|0.71|2.47|0.72|2.45|0.7|0
1730391300000|2024-10-31 16:15:00|2.45|0.7|2.44|0.69|2.5|0.75|2.44|0.69|0
1730391600000|2024-10-31 16:20:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1730391900000|2024-10-31 16:25:00|2.45|0.7|2.45|0.7|2.46|0.71|2.44|0.69|0
1730392200000|2024-10-31 16:30:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1730392500000|2024-10-31 16:35:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1730392800000|2024-10-31 16:40:00|2.46|0.71|2.44|0.69|2.46|0.71|2.44|0.69|0
1730393100000|2024-10-31 16:45:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1730393400000|2024-10-31 16:50:00|2.43|0.68|2.43|0.68|2.43|0.68|2.43|0.68|0
1730393700000|2024-10-31 16:55:00|2.42|0.67|2.43|0.68|2.44|0.69|2.42|0.67|0
1730394000000|2024-10-31 17:00:00|2.42|0.67|2.42|0.67|2.42|0.67|2.42|0.67|0
1730394300000|2024-10-31 17:05:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1730394600000|2024-10-31 17:10:00|2.41|0.66|2.42|0.67|2.42|0.67|2.4|0.65|0
1730394900000|2024-10-31 17:15:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1730395200000|2024-10-31 17:20:00|2.41|0.66|2.42|0.67|2.42|0.67|2.41|0.66|0
1730395500000|2024-10-31 17:25:00|2.43|0.68|2.42|0.67|2.44|0.69|2.42|0.67|0
1730395800000|2024-10-31 17:30:00|2.41|0.66|2.45|0.7|2.46|0.71|2.41|0.66|0
1730396100000|2024-10-31 17:35:00|2.46|0.71|2.46|0.71|2.46|0.71|2.45|0.7|0
1730396400000|2024-10-31 17:40:00|2.44|0.69|2.47|0.72|2.47|0.72|2.44|0.69|0
1730396700000|2024-10-31 17:45:00|2.48|0.73|2.46|0.71|2.48|0.73|2.46|0.71|0
1730397000000|2024-10-31 17:50:00|2.47|0.72|2.47|0.72|2.47|0.72|2.46|0.71|0
1730397300000|2024-10-31 17:55:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1730397600000|2024-10-31 18:00:00|2.48|0.73|2.48|0.73|2.48|0.73|2.47|0.72|0
1730397900000|2024-10-31 18:05:00|2.47|0.72|2.48|0.73|2.48|0.73|2.47|0.72|0
1730398200000|2024-10-31 18:10:00|2.47|0.72|2.47|0.72|2.48|0.73|2.46|0.71|0
1730398500000|2024-10-31 18:15:00|2.48|0.73|2.48|0.73|2.48|0.73|2.47|0.72|0
1730398800000|2024-10-31 18:20:00|2.47|0.72|2.47|0.72|2.48|0.73|2.47|0.72|0
1730399100000|2024-10-31 18:25:00|2.46|0.71|2.45|0.7|2.47|0.72|2.45|0.7|0
1730399400000|2024-10-31 18:30:00|2.46|0.71|2.46|0.71|2.48|0.73|2.45|0.7|0
1730399700000|2024-10-31 18:35:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1730400000000|2024-10-31 18:40:00|2.47|0.72|2.46|0.71|2.47|0.72|2.46|0.71|0
1730400300000|2024-10-31 18:45:00|2.45|0.7|2.49|0.74|2.49|0.74|2.45|0.7|0
1730400600000|2024-10-31 18:50:00|2.48|0.73|2.49|0.74|2.49|0.74|2.48|0.73|0
1730400900000|2024-10-31 18:55:00|2.48|0.73|2.47|0.72|2.48|0.73|2.47|0.72|0
1730401200000|2024-10-31 19:00:00|2.46|0.71|2.47|0.72|2.47|0.72|2.46|0.71|0
1730401500000|2024-10-31 19:05:00|2.46|0.71|2.39|0.64|2.48|0.73|2.39|0.64|0
1730401800000|2024-10-31 19:10:00|2.4|0.65|2.39|0.64|2.41|0.66|2.39|0.64|0
1730402100000|2024-10-31 19:15:00|2.4|0.65|2.39|0.64|2.4|0.65|2.39|0.64|0
1730402400000|2024-10-31 19:20:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1730402700000|2024-10-31 19:25:00|2.41|0.66|2.41|0.66|2.41|0.66|2.41|0.66|0
1730403000000|2024-10-31 19:30:00|2.42|0.67|2.43|0.68|2.43|0.68|2.42|0.67|0
1730403300000|2024-10-31 19:35:00|2.4|0.65|2.43|0.68|2.44|0.69|2.4|0.65|0
1730403600000|2024-10-31 19:40:00|2.44|0.69|2.43|0.68|2.44|0.69|2.42|0.67|0
1730403900000|2024-10-31 19:45:00|2.42|0.67|2.4|0.65|2.43|0.68|2.4|0.65|0
1730404200000|2024-10-31 19:50:00|2.39|0.64|2.46|0.71|2.46|0.71|2.39|0.64|0
1730404500000|2024-10-31 19:55:00|2.45|0.7|2.49|0.74|2.49|0.74|2.41|0.66|0
1730404800000|2024-10-31 20:00:00|2.48|0.73|2.44|0.69|2.48|0.73|2.43|0.68|0
1730405100000|2024-10-31 20:05:00|2.45|0.7|2.45|0.7|2.46|0.71|2.45|0.7|0
1730405400000|2024-10-31 20:10:00|2.46|0.71|2.46|0.71|2.47|0.72|2.45|0.7|0
1730405700000|2024-10-31 20:15:00|2.58|0.58|2.59|0.59|2.59|0.59|2.57|0.57|0
1730406000000|2024-10-31 20:20:00|2.58|0.58|2.58|0.58|2.59|0.59|2.58|0.58|0
1730406300000|2024-10-31 20:25:00|2.57|0.57|2.57|0.57|2.58|0.58|2.56|0.56|0
1730406600000|2024-10-31 20:30:00|2.61|0.61|2.6|0.6|2.61|0.61|2.56|0.56|0
1730406900000|2024-10-31 20:35:00|2.61|0.61|2.6|0.6|2.61|0.61|2.6|0.6|0
1730407200000|2024-10-31 20:40:00|2.61|0.61|2.6|0.6|2.61|0.61|2.6|0.6|0
1730407500000|2024-10-31 20:45:00|2.61|0.61|2.59|0.59|2.61|0.61|2.59|0.59|0
1730407800000|2024-10-31 20:50:00|2.6|0.6|2.6|0.6|2.6|0.6|2.59|0.59|0
1730408100000|2024-10-31 20:55:00|2.61|0.61|2.6|0.6|2.61|0.61|2.59|0.59|0
1730408400000|2024-10-31 21:00:00|2.59|0.59|2.59|0.59|2.59|0.59|2.59|0.59|0
1730409300000|2024-10-31 21:15:00|2.58|0.58|2.58|0.58|2.58|0.58|2.58|0.58|0
1730409600000|2024-10-31 21:20:00|2.59|0.59|2.59|0.59|2.59|0.59|2.59|0.59|0
1730411100000|2024-10-31 21:45:00|2.58|0.58|2.59|0.59|2.59|0.59|2.58|0.58|0
1730411400000|2024-10-31 21:50:00|2.58|0.58|2.58|0.58|2.59|0.59|2.58|0.58|0
1730411700000|2024-10-31 21:55:00|2.59|0.59|2.58|0.58|2.59|0.59|2.58|0.58|0
1730412000000|2024-10-31 22:00:00|2.57|0.57|2.57|0.57|2.58|0.58|2.56|0.56|0
1730412300000|2024-10-31 22:05:00|2.58|0.58|2.58|0.58|2.58|0.58|2.58|0.58|0
1730412600000|2024-10-31 22:10:00|2.57|0.57|2.57|0.57|2.57|0.57|2.57|0.57|0
1730412900000|2024-10-31 22:15:00|2.58|0.58|2.57|0.57|2.58|0.58|2.57|0.57|0
1730413800000|2024-10-31 22:30:00|2.56|0.56|2.56|0.56|2.57|0.57|2.56|0.56|0
1730414100000|2024-10-31 22:35:00|2.55|0.55|2.55|0.55|2.55|0.55|2.55|0.55|0
1730414400000|2024-10-31 22:40:00|2.56|0.56|2.56|0.56|2.56|0.56|2.55|0.55|0
1730414700000|2024-10-31 22:45:00|2.55|0.55|2.56|0.56|2.56|0.56|2.55|0.55|0
1730415000000|2024-10-31 22:50:00|2.57|0.57|2.56|0.56|2.57|0.57|2.56|0.56|0
1730415300000|2024-10-31 22:55:00|2.57|0.57|2.56|0.56|2.57|0.57|2.56|0.56|0
1730415600000|2024-10-31 23:00:00|2.57|0.57|2.57|0.57|2.57|0.57|2.57|0.57|0
1730415900000|2024-10-31 23:05:00|2.58|0.58|2.57|0.57|2.58|0.58|2.57|0.57|0
1730416500000|2024-10-31 23:15:00|2.56|0.56|2.57|0.57|2.57|0.57|2.56|0.56|0
1730416800000|2024-10-31 23:20:00|2.56|0.56|2.56|0.56|2.56|0.56|2.56|0.56|0
1730418600000|2024-10-31 23:50:00|2.57|0.57|2.56|0.56|2.57|0.57|2.56|0.56|0
1730419200000|2024-11-01 00:00:00|2.57|0.57|2.58|0.58|2.58|0.58|2.57|0.57|0
1730419500000|2024-11-01 00:05:00|2.57|0.57|2.57|0.57|2.58|0.58|2.57|0.57|0
1730420100000|2024-11-01 00:15:00|2.58|0.58|2.57|0.57|2.58|0.58|2.57|0.57|0
1730420400000|2024-11-01 00:20:00|2.56|0.56|2.57|0.57|2.58|0.58|2.56|0.56|0
1730420700000|2024-11-01 00:25:00|2.56|0.56|2.56|0.56|2.57|0.57|2.56|0.56|0
1730421000000|2024-11-01 00:30:00|2.44|0.69|2.44|0.69|2.44|0.69|2.44|0.69|0
1730421600000|2024-11-01 00:40:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1730422200000|2024-11-01 00:50:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1730422800000|2024-11-01 01:00:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1730423400000|2024-11-01 01:10:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1730424000000|2024-11-01 01:20:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1730424300000|2024-11-01 01:25:00|2.43|0.68|2.44|0.69|2.44|0.69|2.43|0.68|0
1730424600000|2024-11-01 01:30:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1730424900000|2024-11-01 01:35:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1730425800000|2024-11-01 01:50:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1730426100000|2024-11-01 01:55:00|2.45|0.7|2.44|0.69|2.45|0.7|2.44|0.69|0
1730426400000|2024-11-01 02:00:00|2.45|0.7|2.45|0.7|2.45|0.7|2.44|0.69|0
1730426700000|2024-11-01 02:05:00|2.44|0.69|2.45|0.7|2.45|0.7|2.44|0.69|0
1730427000000|2024-11-01 02:10:00|2.46|0.71|2.46|0.71|2.47|0.72|2.45|0.7|0
1730427300000|2024-11-01 02:15:00|2.45|0.7|2.45|0.7|2.45|0.7|2.45|0.7|0
1730427600000|2024-11-01 02:20:00|2.44|0.69|2.44|0.69|2.44|0.69|2.44|0.69|0
1730428800000|2024-11-01 02:40:00|2.43|0.68|2.43|0.68|2.44|0.69|2.43|0.68|0
1730429100000|2024-11-01 02:45:00|2.44|0.69|2.43|0.68|2.44|0.69|2.43|0.68|0
1730430000000|2024-11-01 03:00:00|2.42|0.67|2.42|0.67|2.43|0.68|2.42|0.67|0
1730430300000|2024-11-01 03:05:00|2.43|0.68|2.42|0.67|2.43|0.68|2.42|0.67|0
1730431200000|2024-11-01 03:20:00|2.41|0.66|2.41|0.66|2.41|0.66|2.41|0.66|0
1730434200000|2024-11-01 04:10:00|2.4|0.65|2.4|0.65|2.4|0.65|2.4|0.65|0
1730434500000|2024-11-01 04:15:00|2.41|0.66|2.4|0.65|2.41|0.66|2.4|0.65|0
1730436300000|2024-11-01 04:45:00|2.41|0.66|2.41|0.66|2.41|0.66|2.41|0.66|0
1730436600000|2024-11-01 04:50:00|2.4|0.65|2.41|0.66|2.41|0.66|2.4|0.65|0
1730436900000|2024-11-01 04:55:00|2.4|0.65|2.4|0.65|2.41|0.66|2.4|0.65|0
1730437800000|2024-11-01 05:10:00|2.39|0.64|2.4|0.65|2.4|0.65|2.39|0.64|0
1730438100000|2024-11-01 05:15:00|2.39|0.64|2.39|0.64|2.4|0.65|2.39|0.64|0
1730438700000|2024-11-01 05:25:00|2.38|0.63|2.38|0.63|2.39|0.64|2.38|0.63|0
1730439000000|2024-11-01 05:30:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1730440200000|2024-11-01 05:50:00|2.39|0.64|2.39|0.64|2.39|0.64|2.38|0.63|0
1730440500000|2024-11-01 05:55:00|2.38|0.63|2.38|0.63|2.39|0.64|2.38|0.63|0
1730440800000|2024-11-01 06:00:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1730441100000|2024-11-01 06:05:00|2.39|0.64|2.38|0.63|2.39|0.64|2.38|0.63|0
1730441700000|2024-11-01 06:15:00|2.39|0.64|2.39|0.64|2.39|0.64|2.38|0.63|0
1730442000000|2024-11-01 06:20:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1730443500000|2024-11-01 06:45:00|2.38|0.63|2.39|0.64|2.39|0.64|2.38|0.63|0
1730443800000|2024-11-01 06:50:00|2.4|0.65|2.4|0.65|2.4|0.65|2.4|0.65|0
1730444100000|2024-11-01 06:55:00|2.39|0.64|2.4|0.65|2.4|0.65|2.39|0.64|0
1730444400000|2024-11-01 07:00:00|2.39|0.64|2.39|0.64|2.4|0.65|2.39|0.64|0
1730444700000|2024-11-01 07:05:00|2.4|0.65|2.4|0.65|2.4|0.65|2.4|0.65|0
1730445300000|2024-11-01 07:15:00|2.39|0.64|2.37|0.62|2.41|0.66|2.35|0.6|0
1730445900000|2024-11-01 07:25:00|2.38|0.63|2.38|0.63|2.38|0.63|2.38|0.63|0
1730446200000|2024-11-01 07:30:00|2.37|0.62|2.37|0.62|2.38|0.63|2.37|0.62|0
1730446500000|2024-11-01 07:35:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1730447100000|2024-11-01 07:45:00|2.36|0.61|2.36|0.61|2.37|0.62|2.36|0.61|0
1730447400000|2024-11-01 07:50:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1730448000000|2024-11-01 08:00:00|2.34|0.59|2.34|0.59|2.35|0.6|2.34|0.59|0
1730448300000|2024-11-01 08:05:00|2.35|0.6|2.34|0.59|2.35|0.6|2.34|0.59|0
1730448600000|2024-11-01 08:10:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1730448900000|2024-11-01 08:15:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1730449800000|2024-11-01 08:30:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1730450100000|2024-11-01 08:35:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1730450400000|2024-11-01 08:40:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1730450700000|2024-11-01 08:45:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1730451000000|2024-11-01 08:50:00|2.33|0.58|2.34|0.59|2.34|0.59|2.33|0.58|0
1730451300000|2024-11-01 08:55:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1730451600000|2024-11-01 09:00:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1730451900000|2024-11-01 09:05:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1730452800000|2024-11-01 09:20:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1730453100000|2024-11-01 09:25:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1730453400000|2024-11-01 09:30:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1730454300000|2024-11-01 09:45:00|2.32|0.57|2.33|0.58|2.33|0.58|2.32|0.57|0
1730454600000|2024-11-01 09:50:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1730454900000|2024-11-01 09:55:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1730455200000|2024-11-01 10:00:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1730455800000|2024-11-01 10:10:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1730456100000|2024-11-01 10:15:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1730456400000|2024-11-01 10:20:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1730456700000|2024-11-01 10:25:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1730457300000|2024-11-01 10:35:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1730457600000|2024-11-01 10:40:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1730458200000|2024-11-01 10:50:00|2.37|0.62|2.32|0.57|2.37|0.62|2.32|0.57|0
1730458800000|2024-11-01 11:00:00|2.33|0.58|2.32|0.57|2.33|0.58|2.32|0.57|0
1730459100000|2024-11-01 11:05:00|2.33|0.58|2.33|0.58|2.33|0.58|2.32|0.57|0
1730459400000|2024-11-01 11:10:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1730460600000|2024-11-01 11:30:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1730460900000|2024-11-01 11:35:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1730461500000|2024-11-01 11:45:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1730461800000|2024-11-01 11:50:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1730463300000|2024-11-01 12:15:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1730463900000|2024-11-01 12:25:00|2.32|0.57|2.32|0.57|2.32|0.57|2.31|0.56|0
1730464200000|2024-11-01 12:30:00|2.31|0.56|2.27|0.52|2.32|0.57|2.22|0.47|0
1730464500000|2024-11-01 12:35:00|2.26|0.51|2.27|0.52|2.31|0.56|2.26|0.51|0
1730464800000|2024-11-01 12:40:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1730465100000|2024-11-01 12:45:00|2.27|0.52|2.26|0.51|2.27|0.52|2.25|0.5|0
1730465400000|2024-11-01 12:50:00|2.25|0.5|2.25|0.5|2.25|0.5|2.25|0.5|0
1730465700000|2024-11-01 12:55:00|2.26|0.51|2.25|0.5|2.26|0.51|2.25|0.5|0
1730466000000|2024-11-01 13:00:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1730466300000|2024-11-01 13:05:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1730466600000|2024-11-01 13:10:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1730466900000|2024-11-01 13:15:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1730467200000|2024-11-01 13:20:00|2.27|0.52|2.26|0.51|2.27|0.52|2.26|0.51|0
1730467500000|2024-11-01 13:25:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1730467800000|2024-11-01 13:30:00|2.28|0.53|2.25|0.5|2.28|0.53|2.24|0.49|0
1730468100000|2024-11-01 13:35:00|2.24|0.49|2.23|0.48|2.25|0.5|2.23|0.48|0
1730468400000|2024-11-01 13:40:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1730468700000|2024-11-01 13:45:00|2.22|0.47|2.22|0.47|2.22|0.47|2.22|0.47|0
1730469000000|2024-11-01 13:50:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1730469300000|2024-11-01 13:55:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1730469600000|2024-11-01 14:00:00|2.21|0.46|2.22|0.47|2.23|0.48|2.21|0.46|0
1730469900000|2024-11-01 14:05:00|2.23|0.48|2.2|0.45|2.23|0.48|2.2|0.45|0
1730470200000|2024-11-01 14:10:00|2.19|0.44|2.19|0.44|2.27|0.52|2.19|0.44|0
1730470500000|2024-11-01 14:15:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1730470800000|2024-11-01 14:20:00|2.19|0.44|2.18|0.43|2.19|0.44|2.18|0.43|0
1730471100000|2024-11-01 14:25:00|2.14|0.39|2.53|0.78|3.33|1.58|2.14|0.39|0
1730471400000|2024-11-01 14:30:00|2.54|0.79|2.54|0.79|2.55|0.8|2.53|0.78|0
1730471700000|2024-11-01 14:35:00|2.55|0.8|2.55|0.8|2.56|0.81|2.55|0.8|0
1730472000000|2024-11-01 14:40:00|2.56|0.81|2.58|0.83|2.59|0.84|2.56|0.81|0
1730472300000|2024-11-01 14:45:00|2.59|0.84|2.58|0.83|2.61|0.86|2.58|0.83|0
1730472600000|2024-11-01 14:50:00|2.59|0.84|2.6|0.85|2.61|0.86|2.59|0.84|0
1730472900000|2024-11-01 14:55:00|2.59|0.84|2.57|0.82|2.6|0.85|2.57|0.82|0
1730473200000|2024-11-01 15:00:00|2.58|0.83|2.56|0.81|2.58|0.83|2.56|0.81|0
1730473500000|2024-11-01 15:05:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1730473800000|2024-11-01 15:10:00|2.57|0.82|2.55|0.8|2.57|0.82|2.55|0.8|0
1730474100000|2024-11-01 15:15:00|2.54|0.79|2.55|0.8|2.56|0.81|2.54|0.79|0
1730474400000|2024-11-01 15:20:00|2.56|0.81|2.55|0.8|2.57|0.82|2.55|0.8|0
1730474700000|2024-11-01 15:25:00|2.56|0.81|2.54|0.79|2.56|0.81|2.54|0.79|0
1730475000000|2024-11-01 15:30:00|2.55|0.8|2.55|0.8|2.56|0.81|2.54|0.79|0
1730475300000|2024-11-01 15:35:00|2.56|0.81|2.56|0.81|2.56|0.81|2.55|0.8|0
1730475600000|2024-11-01 15:40:00|2.55|0.8|2.57|0.82|2.57|0.82|2.55|0.8|0
1730475900000|2024-11-01 15:45:00|2.56|0.81|2.58|0.83|2.58|0.83|2.56|0.81|0
1730476200000|2024-11-01 15:50:00|2.59|0.84|2.58|0.83|2.6|0.85|2.58|0.83|0
1730476500000|2024-11-01 15:55:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1730476800000|2024-11-01 16:00:00|2.58|0.83|2.58|0.83|2.59|0.84|2.57|0.82|0
1730477100000|2024-11-01 16:05:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1730477400000|2024-11-01 16:10:00|2.58|0.83|2.58|0.83|2.58|0.83|2.57|0.82|0
1730477700000|2024-11-01 16:15:00|2.59|0.84|2.57|0.82|2.59|0.84|2.57|0.82|0
1730478000000|2024-11-01 16:20:00|2.58|0.83|2.58|0.83|2.59|0.84|2.58|0.83|0
1730478300000|2024-11-01 16:25:00|2.59|0.84|2.58|0.83|2.6|0.85|2.57|0.82|0
1730478600000|2024-11-01 16:30:00|2.57|0.82|2.55|0.8|2.58|0.83|2.55|0.8|0
1730478900000|2024-11-01 16:35:00|2.56|0.81|2.55|0.8|2.57|0.82|2.55|0.8|0
1730479200000|2024-11-01 16:40:00|2.56|0.81|2.59|0.84|2.59|0.84|2.56|0.81|0
1730479500000|2024-11-01 16:45:00|2.58|0.83|2.58|0.83|2.59|0.84|2.58|0.83|0
1730479800000|2024-11-01 16:50:00|2.59|0.84|2.59|0.84|2.59|0.84|2.58|0.83|0
1730480100000|2024-11-01 16:55:00|2.58|0.83|2.59|0.84|2.6|0.85|2.58|0.83|0
1730480400000|2024-11-01 17:00:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1730480700000|2024-11-01 17:05:00|2.6|0.85|2.61|0.86|2.61|0.86|2.59|0.84|0
1730481000000|2024-11-01 17:10:00|2.6|0.85|2.59|0.84|2.6|0.85|2.59|0.84|0
1730481300000|2024-11-01 17:15:00|2.58|0.83|2.58|0.83|2.59|0.84|2.58|0.83|0
1730481600000|2024-11-01 17:20:00|2.57|0.82|2.57|0.82|2.58|0.83|2.56|0.81|0
1730481900000|2024-11-01 17:25:00|2.56|0.81|2.56|0.81|2.57|0.82|2.56|0.81|0
1730482200000|2024-11-01 17:30:00|2.57|0.82|2.61|0.86|2.61|0.86|2.57|0.82|0
1730482500000|2024-11-01 17:35:00|2.6|0.85|2.6|0.85|2.62|0.87|2.54|0.79|0
1730482800000|2024-11-01 17:40:00|2.61|0.86|2.61|0.86|2.61|0.86|2.6|0.85|0
1730483100000|2024-11-01 17:45:00|2.62|0.87|2.61|0.86|2.62|0.87|2.6|0.85|0
1730483400000|2024-11-01 17:50:00|2.6|0.85|2.59|0.84|2.6|0.85|2.59|0.84|0
1730483700000|2024-11-01 17:55:00|2.6|0.85|2.61|0.86|2.61|0.86|2.6|0.85|0
1730484000000|2024-11-01 18:00:00|2.62|0.87|2.6|0.85|2.62|0.87|2.6|0.85|0
1730484300000|2024-11-01 18:05:00|2.61|0.86|2.62|0.87|2.63|0.88|2.61|0.86|0
1730484600000|2024-11-01 18:10:00|2.59|0.84|2.63|0.88|2.64|0.89|2.59|0.84|0
1730484900000|2024-11-01 18:15:00|2.64|0.89|2.63|0.88|2.64|0.89|2.62|0.87|0
1730485200000|2024-11-01 18:20:00|2.64|0.89|2.61|0.86|2.64|0.89|2.61|0.86|0
1730485500000|2024-11-01 18:25:00|2.62|0.87|2.62|0.87|2.62|0.87|2.61|0.86|0
1730485800000|2024-11-01 18:30:00|2.63|0.88|2.61|0.86|2.63|0.88|2.61|0.86|0
1730486100000|2024-11-01 18:35:00|2.62|0.87|2.61|0.86|2.62|0.87|2.61|0.86|0
1730486400000|2024-11-01 18:40:00|2.59|0.84|2.59|0.84|2.6|0.85|2.59|0.84|0
1730486700000|2024-11-01 18:45:00|2.58|0.83|2.58|0.83|2.59|0.84|2.57|0.82|0
1730487000000|2024-11-01 18:50:00|2.57|0.82|2.58|0.83|2.58|0.83|2.57|0.82|0
1730487300000|2024-11-01 18:55:00|2.57|0.82|2.57|0.82|2.58|0.83|2.57|0.82|0
1730487600000|2024-11-01 19:00:00|2.58|0.83|2.57|0.82|2.58|0.83|2.57|0.82|0
1730487900000|2024-11-01 19:05:00|2.58|0.83|2.55|0.8|2.58|0.83|2.55|0.8|0
1730488200000|2024-11-01 19:10:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1730488500000|2024-11-01 19:15:00|2.56|0.81|2.55|0.8|2.56|0.81|2.55|0.8|0
1730488800000|2024-11-01 19:20:00|2.56|0.81|2.56|0.81|2.56|0.81|2.55|0.8|0
1730489100000|2024-11-01 19:25:00|2.57|0.82|2.59|0.84|2.59|0.84|2.56|0.81|0
1730489400000|2024-11-01 19:30:00|2.58|0.83|2.59|0.84|2.59|0.84|2.58|0.83|0
1730489700000|2024-11-01 19:35:00|2.58|0.83|2.59|0.84|2.6|0.85|2.58|0.83|0
1730490000000|2024-11-01 19:40:00|2.58|0.83|2.59|0.84|2.59|0.84|2.57|0.82|0
1730490300000|2024-11-01 19:45:00|2.58|0.83|2.6|0.85|2.6|0.85|2.58|0.83|0
1730490600000|2024-11-01 19:50:00|2.61|0.86|2.6|0.85|2.62|0.87|2.6|0.85|0
1730490900000|2024-11-01 19:55:00|2.59|0.84|2.6|0.85|2.61|0.86|2.59|0.84|0
1730491200000|2024-11-01 20:00:00|2.59|0.84|2.6|0.85|2.6|0.85|2.59|0.84|0
1730491500000|2024-11-01 20:05:00|2.59|0.84|2.59|0.84|2.59|0.84|2.59|0.84|0
1730491800000|2024-11-01 20:10:00|2.58|0.83|2.58|0.83|2.59|0.84|2.58|0.83|0
1730683200000|2024-11-04 01:20:00|2.49|0.49|2.49|0.49|2.49|0.49|2.49|0.49|0
1730683500000|2024-11-04 01:25:00|2.48|0.48|2.49|0.49|2.49|0.49|2.48|0.48|0
1730683800000|2024-11-04 01:30:00|2.36|0.61|2.35|0.6|2.36|0.61|2.35|0.6|0
1730684100000|2024-11-04 01:35:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1730684400000|2024-11-04 01:40:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1730685300000|2024-11-04 01:55:00|2.34|0.59|2.34|0.59|2.34|0.59|2.34|0.59|0
1730686800000|2024-11-04 02:20:00|2.33|0.58|2.33|0.58|2.33|0.58|2.33|0.58|0
1730687100000|2024-11-04 02:25:00|2.32|0.57|2.32|0.57|2.33|0.58|2.32|0.57|0
1730687400000|2024-11-04 02:30:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1730689800000|2024-11-04 03:10:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1730690700000|2024-11-04 03:25:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1730691000000|2024-11-04 03:30:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1730691300000|2024-11-04 03:35:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1730691600000|2024-11-04 03:40:00|2.3|0.55|2.31|0.56|2.31|0.56|2.3|0.55|0
1730691900000|2024-11-04 03:45:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1730692200000|2024-11-04 03:50:00|2.31|0.56|2.31|0.56|2.31|0.56|2.31|0.56|0
1730692500000|2024-11-04 03:55:00|2.3|0.55|2.3|0.55|2.31|0.56|2.3|0.55|0
1730694300000|2024-11-04 04:25:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1730694600000|2024-11-04 04:30:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1730694900000|2024-11-04 04:35:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1730695500000|2024-11-04 04:45:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1730696700000|2024-11-04 05:05:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1730697000000|2024-11-04 05:10:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1730697300000|2024-11-04 05:15:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1730697900000|2024-11-04 05:25:00|2.28|0.53|2.21|0.46|2.28|0.53|2.21|0.46|0
1730698200000|2024-11-04 05:30:00|2.23|0.48|2.19|0.44|2.23|0.48|2.19|0.44|0
1730698500000|2024-11-04 05:35:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1730698800000|2024-11-04 05:40:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1730699100000|2024-11-04 05:45:00|2.18|0.43|2.18|0.43|2.19|0.44|2.18|0.43|0
1730699400000|2024-11-04 05:50:00|2.19|0.44|2.19|0.44|2.19|0.44|2.18|0.43|0
1730699700000|2024-11-04 05:55:00|2.18|0.43|2.18|0.43|2.18|0.43|2.18|0.43|0
1730700300000|2024-11-04 06:05:00|2.17|0.42|2.18|0.43|2.18|0.43|2.17|0.42|0
1730700600000|2024-11-04 06:10:00|2.17|0.42|2.17|0.42|2.18|0.43|2.17|0.42|0
1730702700000|2024-11-04 06:45:00|2.16|0.41|2.17|0.42|2.17|0.42|2.16|0.41|0
1730703900000|2024-11-04 07:05:00|2.14|0.39|2.08|0.33|2.14|0.39|2.07|0.32|0
1730705400000|2024-11-04 07:30:00|2.09|0.34|2.09|0.34|2.09|0.34|2.09|0.34|0
1730706300000|2024-11-04 07:45:00|2.1|0.35|2.1|0.35|2.1|0.35|2.09|0.34|0
1730707200000|2024-11-04 08:00:00|2.09|0.34|2.09|0.34|2.1|0.35|2.09|0.34|0
1730707800000|2024-11-04 08:10:00|2.1|0.35|2.08|0.33|2.1|0.35|2.08|0.33|0
1730708100000|2024-11-04 08:15:00|2.09|0.34|2.08|0.33|2.09|0.34|2.08|0.33|0
1730708700000|2024-11-04 08:25:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1730709000000|2024-11-04 08:30:00|2.08|0.33|2.09|0.34|2.1|0.35|2.08|0.33|0
1730709300000|2024-11-04 08:35:00|2.1|0.35|2.08|0.33|2.1|0.35|2.08|0.33|0
1730709600000|2024-11-04 08:40:00|2.09|0.34|2.09|0.34|2.09|0.34|2.08|0.33|0
1730709900000|2024-11-04 08:45:00|2.08|0.33|2.14|0.39|2.17|0.42|2.08|0.33|0
1730710200000|2024-11-04 08:50:00|2.13|0.38|3.39|1.64|3.39|1.64|2.13|0.38|0
1730710500000|2024-11-04 08:55:00|3.38|1.63|3.37|1.62|3.39|1.64|3.37|1.62|0
1730710800000|2024-11-04 09:00:00|3.38|1.63|3.38|1.63|3.39|1.64|3.37|1.62|0
1730711100000|2024-11-04 09:05:00|3.37|1.62|3.37|1.62|3.38|1.63|3.37|1.62|0
1730711400000|2024-11-04 09:10:00|3.38|1.63|3.38|1.63|3.38|1.63|3.37|1.62|0
1730711700000|2024-11-04 09:15:00|3.37|1.62|3.38|1.63|3.38|1.63|3.37|1.62|0
1730712000000|2024-11-04 09:20:00|3.37|1.62|3.38|1.63|3.38|1.63|3.37|1.62|0
1730712300000|2024-11-04 09:25:00|3.37|1.62|3.38|1.63|3.38|1.63|3.37|1.62|0
1730712600000|2024-11-04 09:30:00|3.37|1.62|3.39|1.64|3.39|1.64|3.37|1.62|0
1730712900000|2024-11-04 09:35:00|3.38|1.63|3.38|1.63|3.39|1.64|3.38|1.63|0
1730713200000|2024-11-04 09:40:00|3.39|1.64|3.37|1.62|3.39|1.64|3.37|1.62|0
1730713500000|2024-11-04 09:45:00|3.36|1.61|3.36|1.61|3.37|1.62|3.36|1.61|0
1730713800000|2024-11-04 09:50:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1730714100000|2024-11-04 09:55:00|3.37|1.62|3.36|1.61|3.37|1.62|3.35|1.6|0
1730714400000|2024-11-04 10:00:00|3.35|1.6|3.34|1.59|3.36|1.61|3.33|1.58|0
1730714700000|2024-11-04 10:05:00|3.35|1.6|3.41|1.66|3.42|1.67|3.34|1.59|0
1730715300000|2024-11-04 10:15:00|3.42|1.67|3.42|1.67|3.42|1.67|3.41|1.66|0
1730715600000|2024-11-04 10:20:00|3.41|1.66|3.33|1.58|3.42|1.67|3.33|1.58|0
1730716200000|2024-11-04 10:30:00|3.32|1.57|3.32|1.57|3.33|1.58|3.32|1.57|0
1730716500000|2024-11-04 10:35:00|3.31|1.56|3.31|1.56|3.31|1.56|3.31|1.56|0
1730717100000|2024-11-04 10:45:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1730717400000|2024-11-04 10:50:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1730717700000|2024-11-04 10:55:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1730718000000|2024-11-04 11:00:00|3.32|1.57|3.31|1.56|3.32|1.57|3.31|1.56|0
1730718300000|2024-11-04 11:05:00|3.32|1.57|3.32|1.57|3.32|1.57|3.32|1.57|0
1730718600000|2024-11-04 11:10:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1730719200000|2024-11-04 11:20:00|3.33|1.58|3.33|1.58|3.33|1.58|3.32|1.57|0
1730719500000|2024-11-04 11:25:00|3.32|1.57|3.33|1.58|3.33|1.58|3.32|1.57|0
1730719800000|2024-11-04 11:30:00|3.29|1.54|3.33|1.58|3.34|1.59|3.29|1.54|0
1730720100000|2024-11-04 11:35:00|3.34|1.59|3.33|1.58|3.34|1.59|3.33|1.58|0
1730720400000|2024-11-04 11:40:00|3.34|1.59|3.32|1.57|3.34|1.59|3.32|1.57|0
1730720700000|2024-11-04 11:45:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1730721000000|2024-11-04 11:50:00|3.36|1.61|3.34|1.59|3.36|1.61|3.33|1.58|0
1730721300000|2024-11-04 11:55:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1730721600000|2024-11-04 12:00:00|3.32|1.57|3.34|1.59|3.34|1.59|3.32|1.57|0
1730721900000|2024-11-04 12:05:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1730722200000|2024-11-04 12:10:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1730722500000|2024-11-04 12:15:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1730723100000|2024-11-04 12:25:00|3.35|1.6|3.36|1.61|3.37|1.62|3.35|1.6|0
1730723400000|2024-11-04 12:30:00|3.37|1.62|3.36|1.61|3.37|1.62|3.36|1.61|0
1730723700000|2024-11-04 12:35:00|3.37|1.62|3.37|1.62|3.37|1.62|3.36|1.61|0
1730724000000|2024-11-04 12:40:00|3.38|1.63|3.37|1.62|3.39|1.64|3.37|1.62|0
1730724300000|2024-11-04 12:45:00|3.36|1.61|3.36|1.61|3.36|1.61|3.36|1.61|0
1730724600000|2024-11-04 12:50:00|3.35|1.6|3.36|1.61|3.36|1.61|3.35|1.6|0
1730724900000|2024-11-04 12:55:00|3.35|1.6|3.34|1.59|3.35|1.6|3.33|1.58|0
1730725200000|2024-11-04 13:00:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1730725500000|2024-11-04 13:05:00|3.34|1.59|3.34|1.59|3.34|1.59|3.34|1.59|0
1730725800000|2024-11-04 13:10:00|3.33|1.58|3.35|1.6|3.35|1.6|3.33|1.58|0
1730726100000|2024-11-04 13:15:00|3.34|1.59|3.34|1.59|3.35|1.6|3.34|1.59|0
1730726400000|2024-11-04 13:20:00|3.33|1.58|3.35|1.6|3.35|1.6|3.33|1.58|0
1730726700000|2024-11-04 13:25:00|3.34|1.59|3.34|1.59|3.35|1.6|3.34|1.59|0
1730727000000|2024-11-04 13:30:00|3.35|1.6|3.34|1.59|3.35|1.6|3.33|1.58|0
1730727300000|2024-11-04 13:35:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1730727600000|2024-11-04 13:40:00|3.34|1.59|3.34|1.59|3.34|1.59|3.34|1.59|0
1730727900000|2024-11-04 13:45:00|3.33|1.58|3.34|1.59|3.34|1.59|3.33|1.58|0
1730728200000|2024-11-04 13:50:00|3.35|1.6|3.34|1.59|3.35|1.6|3.34|1.59|0
1730728500000|2024-11-04 13:55:00|3.35|1.6|3.35|1.6|3.35|1.6|3.34|1.59|0
1730728800000|2024-11-04 14:00:00|3.36|1.61|3.35|1.6|3.36|1.61|3.35|1.6|0
1730729100000|2024-11-04 14:05:00|3.36|1.61|3.35|1.6|3.36|1.61|3.35|1.6|0
1730729400000|2024-11-04 14:10:00|3.36|1.61|3.32|1.57|3.36|1.61|3.29|1.54|0
1730729700000|2024-11-04 14:15:00|3.33|1.58|3.32|1.57|3.33|1.58|3.32|1.57|0
1730730000000|2024-11-04 14:20:00|3.33|1.58|3.33|1.58|3.34|1.59|3.33|1.58|0
1730730300000|2024-11-04 14:25:00|3.34|1.59|3.32|1.57|3.35|1.6|3.31|1.56|0
1730730600000|2024-11-04 14:30:00|3.31|1.56|3.36|1.61|3.36|1.61|3.31|1.56|0
1730730900000|2024-11-04 14:35:00|3.35|1.6|3.37|1.62|3.4|1.65|3.35|1.6|0
1730731200000|2024-11-04 14:40:00|3.36|1.61|3.32|1.57|3.36|1.61|3.32|1.57|0
1730731500000|2024-11-04 14:45:00|3.33|1.58|3.26|1.51|3.33|1.58|3.25|1.5|0
1730731800000|2024-11-04 14:50:00|3.27|1.52|3.28|1.53|3.29|1.54|3.27|1.52|0
1730732100000|2024-11-04 14:55:00|3.27|1.52|3.26|1.51|3.27|1.52|3.25|1.5|0
1730732400000|2024-11-04 15:00:00|3.25|1.5|3.25|1.5|3.26|1.51|3.24|1.49|0
1730732700000|2024-11-04 15:05:00|3.24|1.49|3.25|1.5|3.26|1.51|3.23|1.48|0
1730733000000|2024-11-04 15:10:00|3.26|1.51|3.24|1.49|3.26|1.51|3.24|1.49|0
1730733300000|2024-11-04 15:15:00|3.23|1.48|3.23|1.48|3.24|1.49|3.23|1.48|0
1730733600000|2024-11-04 15:20:00|3.22|1.47|3.2|1.45|3.23|1.48|3.2|1.45|0
1730733900000|2024-11-04 15:25:00|3.19|1.44|3.21|1.46|3.22|1.47|3.19|1.44|0
1730734200000|2024-11-04 15:30:00|3.22|1.47|3.22|1.47|3.22|1.47|3.2|1.45|0
1730734500000|2024-11-04 15:35:00|3.21|1.46|3.23|1.48|3.23|1.48|3.21|1.46|0
1730734800000|2024-11-04 15:40:00|3.22|1.47|3.19|1.44|3.23|1.48|3.19|1.44|0
1730735100000|2024-11-04 15:45:00|3.2|1.45|3.18|1.43|3.21|1.46|3.18|1.43|0
1730735400000|2024-11-04 15:50:00|3.19|1.44|3.19|1.44|3.22|1.47|3.18|1.43|0
1730735700000|2024-11-04 15:55:00|3.2|1.45|3.21|1.46|3.21|1.46|3.19|1.44|0
1730736000000|2024-11-04 16:00:00|3.2|1.45|3.2|1.45|3.21|1.46|3.2|1.45|0
1730736300000|2024-11-04 16:05:00|3.21|1.46|3.2|1.45|3.21|1.46|3.2|1.45|0
1730736600000|2024-11-04 16:10:00|3.19|1.44|3.19|1.44|3.19|1.44|3.18|1.43|0
1730736900000|2024-11-04 16:15:00|3.2|1.45|3.21|1.46|3.22|1.47|3.19|1.44|0
1730737200000|2024-11-04 16:20:00|3.18|1.43|3.17|1.42|3.18|1.43|3.15|1.4|0
1730737500000|2024-11-04 16:25:00|3.16|1.41|3.16|1.41|3.17|1.42|3.13|1.38|0
1730737800000|2024-11-04 16:30:00|3.17|1.42|3.19|1.44|3.19|1.44|3.17|1.42|0
1730738100000|2024-11-04 16:35:00|3.18|1.43|3.19|1.44|3.2|1.45|3.13|1.38|0
1730738400000|2024-11-04 16:40:00|3.2|1.45|3.2|1.45|3.22|1.47|3.18|1.43|0
1730738700000|2024-11-04 16:45:00|3.21|1.46|3.22|1.47|3.22|1.47|3.21|1.46|0
1730739000000|2024-11-04 16:50:00|3.21|1.46|3.22|1.47|3.22|1.47|3.21|1.46|0
1730739300000|2024-11-04 16:55:00|3.23|1.48|3.22|1.47|3.24|1.49|3.22|1.47|0
1730739600000|2024-11-04 17:00:00|3.21|1.46|3.23|1.48|3.23|1.48|3.21|1.46|0
1730739900000|2024-11-04 17:05:00|3.24|1.49|3.25|1.5|3.26|1.51|3.23|1.48|0
1730740200000|2024-11-04 17:10:00|3.26|1.51|3.23|1.48|3.26|1.51|3.22|1.47|0
1730740500000|2024-11-04 17:15:00|3.22|1.47|3.22|1.47|3.22|1.47|3.21|1.46|0
1730740800000|2024-11-04 17:20:00|3.21|1.46|3.16|1.41|3.21|1.46|3.16|1.41|0
1730741100000|2024-11-04 17:25:00|3.15|1.4|3.14|1.39|3.16|1.41|3.14|1.39|0
1730741400000|2024-11-04 17:30:00|3.13|1.38|3.14|1.39|3.15|1.4|3.13|1.38|0
1730741700000|2024-11-04 17:35:00|3.13|1.38|3.14|1.39|3.14|1.39|3.12|1.37|0
1730742000000|2024-11-04 17:40:00|3.13|1.38|3.13|1.38|3.14|1.39|3.13|1.38|0
1730742300000|2024-11-04 17:45:00|3.12|1.37|3.11|1.36|3.13|1.38|3.11|1.36|0
1730742600000|2024-11-04 17:50:00|3.12|1.37|3.11|1.36|3.12|1.37|3.11|1.36|0
1730742900000|2024-11-04 17:55:00|3.12|1.37|3.12|1.37|3.12|1.37|3.11|1.36|0
1730743200000|2024-11-04 18:00:00|3.11|1.36|3.13|1.38|3.13|1.38|3.11|1.36|0
1730743500000|2024-11-04 18:05:00|3.12|1.37|3.15|1.4|3.17|1.42|3.12|1.37|0
1730743800000|2024-11-04 18:10:00|3.14|1.39|3.11|1.36|3.15|1.4|3.11|1.36|0
1730744100000|2024-11-04 18:15:00|3.12|1.37|3.11|1.36|3.12|1.37|3.1|1.35|0
1730744400000|2024-11-04 18:20:00|3.1|1.35|3.1|1.35|3.11|1.36|3.09|1.34|0
1730744700000|2024-11-04 18:25:00|3.11|1.36|3.11|1.36|3.12|1.37|3.11|1.36|0
1730745000000|2024-11-04 18:30:00|3.12|1.37|3.11|1.36|3.12|1.37|3.11|1.36|0
1730745300000|2024-11-04 18:35:00|3.1|1.35|3.1|1.35|3.11|1.36|3.1|1.35|0
1730745600000|2024-11-04 18:40:00|3.2|1.45|3.12|1.37|3.2|1.45|3.12|1.37|0
1730745900000|2024-11-04 18:45:00|3.11|1.36|3.11|1.36|3.12|1.37|3.11|1.36|0
1730746200000|2024-11-04 18:50:00|3.12|1.37|3.12|1.37|3.12|1.37|3.11|1.36|0
1730746500000|2024-11-04 18:55:00|3.13|1.38|3.13|1.38|3.13|1.38|3.12|1.37|0
1730746800000|2024-11-04 19:00:00|3.12|1.37|3.13|1.38|3.13|1.38|3.12|1.37|0
1730747100000|2024-11-04 19:05:00|3.12|1.37|3.12|1.37|3.13|1.38|3.11|1.36|0
1730747400000|2024-11-04 19:10:00|3.11|1.36|3.11|1.36|3.12|1.37|3.11|1.36|0
1730747700000|2024-11-04 19:15:00|3.12|1.37|3.12|1.37|3.12|1.37|3.11|1.36|0
1730748300000|2024-11-04 19:25:00|3.13|1.38|3.14|1.39|3.14|1.39|3.12|1.37|0
1730748600000|2024-11-04 19:30:00|3.13|1.38|3.12|1.37|3.14|1.39|3.12|1.37|0
1730748900000|2024-11-04 19:35:00|3.11|1.36|3.11|1.36|3.13|1.38|3.11|1.36|0
1730749200000|2024-11-04 19:40:00|3.12|1.37|3.1|1.35|3.12|1.37|3.09|1.34|0
1730749500000|2024-11-04 19:45:00|3.09|1.34|3.1|1.35|3.11|1.36|3.09|1.34|0
1730749800000|2024-11-04 19:50:00|3.09|1.34|3.1|1.35|3.1|1.35|3.09|1.34|0
1730750100000|2024-11-04 19:55:00|3.05|1.3|3.06|1.31|3.06|1.31|3.02|1.27|0
1730750400000|2024-11-04 20:00:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1730750700000|2024-11-04 20:05:00|3.05|1.3|3.06|1.31|3.06|1.31|3.05|1.3|0
1730751000000|2024-11-04 20:10:00|3.07|1.32|3.07|1.32|3.07|1.32|3.06|1.31|0
1730751300000|2024-11-04 20:15:00|3.08|1.33|3.06|1.31|3.08|1.33|3.06|1.31|0
1730751600000|2024-11-04 20:20:00|3.07|1.32|3.06|1.31|3.07|1.32|3.06|1.31|0
1730751900000|2024-11-04 20:25:00|3.05|1.3|3.07|1.32|3.07|1.32|3.05|1.3|0
1730752200000|2024-11-04 20:30:00|3.06|1.31|3.08|1.33|3.08|1.33|3.06|1.31|0
1730752500000|2024-11-04 20:35:00|3.09|1.34|3.09|1.34|3.1|1.35|3.03|1.28|0
1730752800000|2024-11-04 20:40:00|3.08|1.33|3.08|1.33|3.08|1.33|3.07|1.32|0
1730753100000|2024-11-04 20:45:00|3.07|1.32|3.08|1.33|3.08|1.33|3.07|1.32|0
1730753400000|2024-11-04 20:50:00|3.09|1.34|3.08|1.33|3.09|1.34|3.07|1.32|0
1730753700000|2024-11-04 20:55:00|3.09|1.34|3.07|1.32|3.09|1.34|3.07|1.32|0
1730754000000|2024-11-04 21:00:00|3.08|1.33|3.08|1.33|3.08|1.33|3.07|1.32|0
1730754300000|2024-11-04 21:05:00|3.07|1.32|3.05|1.3|3.07|1.32|3.05|1.3|0
1730754600000|2024-11-04 21:10:00|3.06|1.31|3.06|1.31|3.06|1.31|3.06|1.31|0
1730754900000|2024-11-04 21:15:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1730755500000|2024-11-04 21:25:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1730756400000|2024-11-04 21:40:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1730757300000|2024-11-04 21:55:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1730758500000|2024-11-04 22:15:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1730760300000|2024-11-04 22:45:00|3.16|1.16|3.16|1.16|3.17|1.17|3.16|1.16|0
1730761200000|2024-11-04 23:00:00|3.15|1.15|3.16|1.16|3.16|1.16|3.15|1.15|0
1730761500000|2024-11-04 23:05:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1730761800000|2024-11-04 23:10:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1730762100000|2024-11-04 23:15:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1730762400000|2024-11-04 23:20:00|3.16|1.16|3.17|1.17|3.17|1.17|3.16|1.16|0
1730762700000|2024-11-04 23:25:00|3.16|1.16|3.17|1.17|3.17|1.17|3.16|1.16|0
1730763000000|2024-11-04 23:30:00|3.16|1.16|3.16|1.16|3.16|1.16|3.16|1.16|0
1730763900000|2024-11-04 23:45:00|3.17|1.17|3.17|1.17|3.17|1.17|3.17|1.17|0
1730764200000|2024-11-04 23:50:00|3.18|1.18|3.18|1.18|3.18|1.18|3.18|1.18|0
1730764500000|2024-11-04 23:55:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1730764800000|2024-11-05 00:00:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1730765100000|2024-11-05 00:05:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1730766000000|2024-11-05 00:20:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1730766300000|2024-11-05 00:25:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1730766600000|2024-11-05 00:30:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1730766900000|2024-11-05 00:35:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1730767200000|2024-11-05 00:40:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1730767500000|2024-11-05 00:45:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1730768100000|2024-11-05 00:55:00|3.18|1.18|3.17|1.17|3.18|1.18|3.17|1.17|0
1730768400000|2024-11-05 01:00:00|3.18|1.18|3.18|1.18|3.19|1.19|3.17|1.17|0
1730768700000|2024-11-05 01:05:00|3.19|1.19|3.18|1.18|3.19|1.19|3.18|1.18|0
1730769300000|2024-11-05 01:15:00|3.17|1.17|3.18|1.18|3.18|1.18|3.17|1.17|0
1730769600000|2024-11-05 01:20:00|3.19|1.19|3.19|1.19|3.19|1.19|3.18|1.18|0
1730770200000|2024-11-05 01:30:00|3.06|1.31|3.06|1.31|3.07|1.32|3.06|1.31|0
1730770800000|2024-11-05 01:40:00|3.05|1.3|3.05|1.3|3.05|1.3|3.05|1.3|0
1730771100000|2024-11-05 01:45:00|3.04|1.29|3.02|1.27|3.05|1.3|3.02|1.27|0
1730771400000|2024-11-05 01:50:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1730771700000|2024-11-05 01:55:00|3.02|1.27|3.02|1.27|3.02|1.27|3.01|1.26|0
1730772600000|2024-11-05 02:10:00|3.03|1.28|3.03|1.28|3.03|1.28|3.03|1.28|0
1730772900000|2024-11-05 02:15:00|3.02|1.27|3.02|1.27|3.03|1.28|3.02|1.27|0
1730773200000|2024-11-05 02:20:00|3.01|1.26|3.01|1.26|3.02|1.27|3.01|1.26|0
1730773800000|2024-11-05 02:30:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1730774100000|2024-11-05 02:35:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1730774400000|2024-11-05 02:40:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1730774700000|2024-11-05 02:45:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1730775000000|2024-11-05 02:50:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1730775300000|2024-11-05 02:55:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1730775600000|2024-11-05 03:00:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1730776200000|2024-11-05 03:10:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1730776500000|2024-11-05 03:15:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1730777100000|2024-11-05 03:25:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1730777400000|2024-11-05 03:30:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1730777700000|2024-11-05 03:35:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1730778000000|2024-11-05 03:40:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1730778300000|2024-11-05 03:45:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1730778600000|2024-11-05 03:50:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1730778900000|2024-11-05 03:55:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1730779200000|2024-11-05 04:00:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1730779500000|2024-11-05 04:05:00|3.01|1.26|3|1.25|3.01|1.26|3|1.25|0
1730780700000|2024-11-05 04:25:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1730781600000|2024-11-05 04:40:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1730782200000|2024-11-05 04:50:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1730782500000|2024-11-05 04:55:00|3.01|1.26|3.01|1.26|3.01|1.26|3.01|1.26|0
1730782800000|2024-11-05 05:00:00|3|1.25|3|1.25|3.01|1.26|3|1.25|0
1730783100000|2024-11-05 05:05:00|2.99|1.24|3|1.25|3|1.25|2.99|1.24|0
1730783400000|2024-11-05 05:10:00|2.99|1.24|2.99|1.24|3|1.25|2.99|1.24|0
1730785200000|2024-11-05 05:40:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1730785500000|2024-11-05 05:45:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1730785800000|2024-11-05 05:50:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1730787600000|2024-11-05 06:20:00|2.97|1.22|2.98|1.23|2.98|1.23|2.97|1.22|0
1730788200000|2024-11-05 06:30:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1730788800000|2024-11-05 06:40:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1730789100000|2024-11-05 06:45:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730790000000|2024-11-05 07:00:00|2.97|1.22|2.97|1.22|2.97|1.22|2.96|1.21|0
1730790300000|2024-11-05 07:05:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1730790900000|2024-11-05 07:15:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1730791200000|2024-11-05 07:20:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1730791500000|2024-11-05 07:25:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1730792100000|2024-11-05 07:35:00|3.02|1.27|3|1.25|3.02|1.27|3|1.25|0
1730793000000|2024-11-05 07:50:00|2.99|1.24|2.99|1.24|2.99|1.24|2.99|1.24|0
1730793300000|2024-11-05 07:55:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1730793600000|2024-11-05 08:00:00|3|1.25|2.99|1.24|3|1.25|2.99|1.24|0
1730793900000|2024-11-05 08:05:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1730794200000|2024-11-05 08:10:00|3.01|1.26|3.01|1.26|3.01|1.26|3|1.25|0
1730794500000|2024-11-05 08:15:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1730794800000|2024-11-05 08:20:00|3|1.25|3.01|1.26|3.01|1.26|3|1.25|0
1730795100000|2024-11-05 08:25:00|3|1.25|3|1.25|3|1.25|3|1.25|0
1730795400000|2024-11-05 08:30:00|3.01|1.26|2.99|1.24|3.01|1.26|2.98|1.23|0
1730796000000|2024-11-05 08:40:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1730796300000|2024-11-05 08:45:00|2.98|1.23|2.99|1.24|2.99|1.24|2.98|1.23|0
1730796600000|2024-11-05 08:50:00|2.98|1.23|2.98|1.23|2.99|1.24|2.98|1.23|0
1730796900000|2024-11-05 08:55:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1730797200000|2024-11-05 09:00:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1730797500000|2024-11-05 09:05:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1730797800000|2024-11-05 09:10:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730798100000|2024-11-05 09:15:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730798400000|2024-11-05 09:20:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730798700000|2024-11-05 09:25:00|2.97|1.22|2.97|1.22|2.97|1.22|2.97|1.22|0
1730799000000|2024-11-05 09:30:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1730799300000|2024-11-05 09:35:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730799900000|2024-11-05 09:45:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730800200000|2024-11-05 09:50:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730800500000|2024-11-05 09:55:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730800800000|2024-11-05 10:00:00|2.97|1.22|2.97|1.22|2.97|1.22|2.97|1.22|0
1730801400000|2024-11-05 10:10:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1730801700000|2024-11-05 10:15:00|2.97|1.22|2.97|1.22|2.99|1.24|2.97|1.22|0
1730802000000|2024-11-05 10:20:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1730802300000|2024-11-05 10:25:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730803200000|2024-11-05 10:40:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730803500000|2024-11-05 10:45:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730803800000|2024-11-05 10:50:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730804100000|2024-11-05 10:55:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730804400000|2024-11-05 11:00:00|2.95|1.2|2.95|1.2|2.95|1.2|2.94|1.19|0
1730804700000|2024-11-05 11:05:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1730805000000|2024-11-05 11:10:00|2.94|1.19|2.94|1.19|2.95|1.2|2.94|1.19|0
1730805300000|2024-11-05 11:15:00|2.95|1.2|2.96|1.21|2.96|1.21|2.94|1.19|0
1730805600000|2024-11-05 11:20:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730806200000|2024-11-05 11:30:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730806500000|2024-11-05 11:35:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1730806800000|2024-11-05 11:40:00|2.96|1.21|2.95|1.2|2.96|1.21|2.95|1.2|0
1730807100000|2024-11-05 11:45:00|2.96|1.21|2.96|1.21|2.96|1.21|2.95|1.2|0
1730807700000|2024-11-05 11:55:00|2.97|1.22|2.96|1.21|2.97|1.22|2.96|1.21|0
1730808000000|2024-11-05 12:00:00|2.95|1.2|2.96|1.21|2.96|1.21|2.95|1.2|0
1730809200000|2024-11-05 12:20:00|2.97|1.22|2.97|1.22|2.97|1.22|2.96|1.21|0
1730809500000|2024-11-05 12:25:00|2.98|1.23|2.98|1.23|2.98|1.23|2.97|1.22|0
1730809800000|2024-11-05 12:30:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1730810100000|2024-11-05 12:35:00|2.98|1.23|2.98|1.23|2.98|1.23|2.98|1.23|0
1730810400000|2024-11-05 12:40:00|2.97|1.22|2.97|1.22|2.98|1.23|2.97|1.22|0
1730810700000|2024-11-05 12:45:00|2.98|1.23|2.97|1.22|2.98|1.23|2.97|1.22|0
1730811000000|2024-11-05 12:50:00|2.96|1.21|2.97|1.22|2.97|1.22|2.96|1.21|0
1730811300000|2024-11-05 12:55:00|2.96|1.21|2.96|1.21|2.96|1.21|2.96|1.21|0
1730812200000|2024-11-05 13:10:00|2.97|1.22|2.97|1.22|2.97|1.22|2.96|1.21|0
1730812500000|2024-11-05 13:15:00|2.96|1.21|2.96|1.21|2.97|1.22|2.96|1.21|0
1730813100000|2024-11-05 13:25:00|2.95|1.2|2.95|1.2|2.96|1.21|2.95|1.2|0
1730813400000|2024-11-05 13:30:00|2.94|1.19|2.95|1.2|2.95|1.2|2.94|1.19|0
1730813700000|2024-11-05 13:35:00|2.94|1.19|2.91|1.16|2.98|1.23|2.91|1.16|0
1730814000000|2024-11-05 13:40:00|2.92|1.17|2.91|1.16|2.92|1.17|2.91|1.16|0
1730814300000|2024-11-05 13:45:00|2.92|1.17|2.91|1.16|2.92|1.17|2.91|1.16|0
1730814900000|2024-11-05 13:55:00|2.92|1.17|2.93|1.18|2.93|1.18|2.91|1.16|0
1730815200000|2024-11-05 14:00:00|2.94|1.19|2.93|1.18|2.94|1.19|2.93|1.18|0
1730815500000|2024-11-05 14:05:00|2.92|1.17|2.93|1.18|2.93|1.18|2.92|1.17|0
1730815800000|2024-11-05 14:10:00|2.92|1.17|2.92|1.17|2.93|1.18|2.92|1.17|0
1730816700000|2024-11-05 14:25:00|2.91|1.16|2.91|1.16|2.92|1.17|2.91|1.16|0
1730817000000|2024-11-05 14:30:00|2.92|1.17|2.85|1.1|2.92|1.17|2.84|1.09|0
1730817300000|2024-11-05 14:35:00|2.84|1.09|2.81|1.06|2.86|1.11|2.81|1.06|0
1730817600000|2024-11-05 14:40:00|2.83|1.08|2.84|1.09|2.85|1.1|2.82|1.07|0
1730817900000|2024-11-05 14:45:00|2.83|1.08|2.81|1.06|2.84|1.09|2.81|1.06|0
1730818200000|2024-11-05 14:50:00|2.82|1.07|2.8|1.05|2.82|1.07|2.79|1.04|0
1730818500000|2024-11-05 14:55:00|2.79|1.04|2.77|1.02|2.8|1.05|2.77|1.02|0
1730818800000|2024-11-05 15:00:00|2.76|1.01|2.86|1.11|2.89|1.14|2.76|1.01|0
1730819100000|2024-11-05 15:05:00|2.85|1.1|2.84|1.09|2.86|1.11|2.83|1.08|0
1730819400000|2024-11-05 15:10:00|2.83|1.08|2.82|1.07|2.86|1.11|2.82|1.07|0
1730819700000|2024-11-05 15:15:00|2.83|1.08|2.82|1.07|2.84|1.09|2.81|1.06|0
1730820000000|2024-11-05 15:20:00|2.81|1.06|2.8|1.05|2.81|1.06|2.8|1.05|0
1730820300000|2024-11-05 15:25:00|2.81|1.06|2.82|1.07|2.83|1.08|2.8|1.05|0
1730820600000|2024-11-05 15:30:00|2.81|1.06|2.81|1.06|2.82|1.07|2.81|1.06|0
1730820900000|2024-11-05 15:35:00|2.8|1.05|2.8|1.05|2.81|1.06|2.79|1.04|0
1730821200000|2024-11-05 15:40:00|2.79|1.04|2.79|1.04|2.8|1.05|2.79|1.04|0
1730821500000|2024-11-05 15:45:00|2.8|1.05|2.78|1.03|2.8|1.05|2.78|1.03|0
1730821800000|2024-11-05 15:50:00|2.79|1.04|2.81|1.06|2.82|1.07|2.79|1.04|0
1730822100000|2024-11-05 15:55:00|2.82|1.07|2.82|1.07|2.83|1.08|2.81|1.06|0
1730822400000|2024-11-05 16:00:00|2.81|1.06|2.81|1.06|2.83|1.08|2.81|1.06|0
1730822700000|2024-11-05 16:05:00|2.82|1.07|2.79|1.04|2.82|1.07|2.79|1.04|0
1730823000000|2024-11-05 16:10:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730823300000|2024-11-05 16:15:00|2.8|1.05|2.79|1.04|2.8|1.05|2.79|1.04|0
1730823600000|2024-11-05 16:20:00|2.78|1.03|2.84|1.09|2.84|1.09|2.78|1.03|0
1730823900000|2024-11-05 16:25:00|2.79|1.04|2.75|1|2.8|1.05|2.74|0.99|0
1730824200000|2024-11-05 16:30:00|2.74|0.99|2.73|0.98|2.75|1|2.73|0.98|0
1730824500000|2024-11-05 16:35:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1730824800000|2024-11-05 16:40:00|2.75|1|2.75|1|2.75|1|2.74|0.99|0
1730825100000|2024-11-05 16:45:00|2.74|0.99|2.73|0.98|2.75|1|2.73|0.98|0
1730825400000|2024-11-05 16:50:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1730825700000|2024-11-05 16:55:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1730826000000|2024-11-05 17:00:00|2.72|0.97|2.73|0.98|2.74|0.99|2.72|0.97|0
1730826300000|2024-11-05 17:05:00|2.72|0.97|2.75|1|2.75|1|2.72|0.97|0
1730826600000|2024-11-05 17:10:00|2.76|1.01|2.74|0.99|2.76|1.01|2.73|0.98|0
1730826900000|2024-11-05 17:15:00|2.73|0.98|2.75|1|2.76|1.01|2.73|0.98|0
1730827200000|2024-11-05 17:20:00|2.76|1.01|2.76|1.01|2.77|1.02|2.75|1|0
1730827500000|2024-11-05 17:25:00|2.77|1.02|2.77|1.02|2.77|1.02|2.76|1.01|0
1730827800000|2024-11-05 17:30:00|2.76|1.01|2.77|1.02|2.77|1.02|2.75|1|0
1730828100000|2024-11-05 17:35:00|2.78|1.03|2.77|1.02|2.78|1.03|2.76|1.01|0
1730828700000|2024-11-05 17:45:00|2.76|1.01|2.75|1|2.77|1.02|2.75|1|0
1730829000000|2024-11-05 17:50:00|2.76|1.01|2.75|1|2.76|1.01|2.75|1|0
1730829300000|2024-11-05 17:55:00|2.76|1.01|2.76|1.01|2.77|1.02|2.76|1.01|0
1730829600000|2024-11-05 18:00:00|2.77|1.02|2.78|1.03|2.78|1.03|2.75|1|0
1730829900000|2024-11-05 18:05:00|2.79|1.04|2.79|1.04|2.79|1.04|2.78|1.03|0
1730830200000|2024-11-05 18:10:00|2.78|1.03|2.81|1.06|2.81|1.06|2.78|1.03|0
1730830500000|2024-11-05 18:15:00|2.8|1.05|2.8|1.05|2.81|1.06|2.79|1.04|0
1730830800000|2024-11-05 18:20:00|2.81|1.06|2.81|1.06|2.81|1.06|2.81|1.06|0
1730831100000|2024-11-05 18:25:00|2.8|1.05|2.81|1.06|2.81|1.06|2.8|1.05|0
1730831400000|2024-11-05 18:30:00|2.8|1.05|2.81|1.06|2.82|1.07|2.8|1.05|0
1730831700000|2024-11-05 18:35:00|2.82|1.07|2.79|1.04|2.82|1.07|2.73|0.98|0
1730832000000|2024-11-05 18:40:00|2.78|1.03|2.78|1.03|2.79|1.04|2.77|1.02|0
1730832300000|2024-11-05 18:45:00|2.77|1.02|2.79|1.04|2.79|1.04|2.77|1.02|0
1730832600000|2024-11-05 18:50:00|2.78|1.03|2.78|1.03|2.79|1.04|2.77|1.02|0
1730832900000|2024-11-05 18:55:00|2.77|1.02|2.78|1.03|2.78|1.03|2.77|1.02|0
1730833200000|2024-11-05 19:00:00|2.77|1.02|2.77|1.02|2.78|1.03|2.77|1.02|0
1730833500000|2024-11-05 19:05:00|2.76|1.01|2.74|0.99|2.8|1.05|2.74|0.99|0
1730833800000|2024-11-05 19:10:00|2.73|0.98|2.74|0.99|2.75|1|2.73|0.98|0
1730834100000|2024-11-05 19:15:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1730834400000|2024-11-05 19:20:00|2.75|1|2.75|1|2.76|1.01|2.75|1|0
1730834700000|2024-11-05 19:25:00|2.74|0.99|2.74|0.99|2.75|1|2.73|0.98|0
1730835000000|2024-11-05 19:30:00|2.75|1|2.74|0.99|2.75|1|2.74|0.99|0
1730835300000|2024-11-05 19:35:00|2.73|0.98|2.73|0.98|2.74|0.99|2.73|0.98|0
1730835600000|2024-11-05 19:40:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1730835900000|2024-11-05 19:45:00|2.74|0.99|2.74|0.99|2.74|0.99|2.73|0.98|0
1730836200000|2024-11-05 19:50:00|2.75|1|2.76|1.01|2.76|1.01|2.74|0.99|0
1730836500000|2024-11-05 19:55:00|2.75|1|2.75|1|2.77|1.02|2.73|0.98|0
1730836800000|2024-11-05 20:00:00|2.76|1.01|2.75|1|2.76|1.01|2.74|0.99|0
1730837100000|2024-11-05 20:05:00|2.74|0.99|2.73|0.98|2.74|0.99|2.73|0.98|0
1730837400000|2024-11-05 20:10:00|2.72|0.97|2.73|0.98|2.73|0.98|2.72|0.97|0
1730837700000|2024-11-05 20:15:00|2.72|0.97|2.72|0.97|2.73|0.98|2.72|0.97|0
1730838000000|2024-11-05 20:20:00|2.73|0.98|2.73|0.98|2.73|0.98|2.72|0.97|0
1730838300000|2024-11-05 20:25:00|2.74|0.99|2.72|0.97|2.74|0.99|2.72|0.97|0
1730838600000|2024-11-05 20:30:00|2.71|0.96|2.76|1.01|2.76|1.01|2.71|0.96|0
1730838900000|2024-11-05 20:35:00|2.75|1|2.76|1.01|2.76|1.01|2.75|1|0
1730839200000|2024-11-05 20:40:00|2.77|1.02|2.77|1.02|2.78|1.03|2.76|1.01|0
1730839500000|2024-11-05 20:45:00|2.78|1.03|2.76|1.01|2.78|1.03|2.76|1.01|0
1730839800000|2024-11-05 20:50:00|2.77|1.02|2.76|1.01|2.77|1.02|2.75|1|0
1730840100000|2024-11-05 20:55:00|2.75|1|2.71|0.96|2.76|1.01|2.71|0.96|0
1730840400000|2024-11-05 21:00:00|2.7|0.95|2.7|0.95|2.71|0.96|2.7|0.95|0
1730840700000|2024-11-05 21:05:00|2.71|0.96|2.69|0.94|2.71|0.96|2.69|0.94|0
1730841000000|2024-11-05 21:10:00|2.68|0.93|2.68|0.93|2.69|0.94|2.68|0.93|0
1730841300000|2024-11-05 21:15:00|2.81|0.81|2.82|0.82|2.83|0.83|2.81|0.81|0
1730841600000|2024-11-05 21:20:00|2.81|0.81|2.81|0.81|2.82|0.82|2.81|0.81|0
1730842200000|2024-11-05 21:30:00|2.89|0.89|2.85|0.85|2.89|0.89|2.85|0.85|0
1730842500000|2024-11-05 21:35:00|2.84|0.84|2.85|0.85|2.85|0.85|2.84|0.84|0
1730843100000|2024-11-05 21:45:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1730843400000|2024-11-05 21:50:00|2.86|0.86|2.85|0.85|2.86|0.86|2.85|0.85|0
1730843700000|2024-11-05 21:55:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1730844600000|2024-11-05 22:10:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1730847600000|2024-11-05 23:00:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1730847900000|2024-11-05 23:05:00|2.83|0.83|2.83|0.83|2.84|0.84|2.82|0.82|0
1730848200000|2024-11-05 23:10:00|2.82|0.82|2.84|0.84|2.84|0.84|2.82|0.82|0
1730848500000|2024-11-05 23:15:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1730848800000|2024-11-05 23:20:00|2.85|0.85|2.85|0.85|2.85|0.85|2.84|0.84|0
1730849100000|2024-11-05 23:25:00|2.84|0.84|2.84|0.84|2.84|0.84|2.84|0.84|0
1730849400000|2024-11-05 23:30:00|2.83|0.83|2.84|0.84|2.84|0.84|2.83|0.83|0
1730849700000|2024-11-05 23:35:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1730850000000|2024-11-05 23:40:00|2.85|0.85|2.84|0.84|2.85|0.85|2.84|0.84|0
1730850600000|2024-11-05 23:50:00|2.83|0.83|2.83|0.83|2.84|0.84|2.83|0.83|0
1730850900000|2024-11-05 23:55:00|2.84|0.84|2.85|0.85|2.85|0.85|2.83|0.83|0
1730851200000|2024-11-06 00:00:00|2.84|0.84|2.83|0.83|2.85|0.85|2.83|0.83|0
1730851500000|2024-11-06 00:05:00|2.84|0.84|2.83|0.83|2.84|0.84|2.82|0.82|0
1730851800000|2024-11-06 00:10:00|2.84|0.84|2.83|0.83|2.84|0.84|2.83|0.83|0
1730852100000|2024-11-06 00:15:00|2.82|0.82|2.81|0.81|2.83|0.83|2.81|0.81|0
1730852400000|2024-11-06 00:20:00|2.82|0.82|2.79|0.79|2.82|0.82|2.78|0.78|0
1730852700000|2024-11-06 00:25:00|2.78|0.78|2.78|0.78|2.78|0.78|2.77|0.77|0
1730853000000|2024-11-06 00:30:00|2.77|0.77|2.75|0.75|2.78|0.78|2.75|0.75|0
1730853300000|2024-11-06 00:35:00|2.76|0.76|2.76|0.76|2.76|0.76|2.74|0.74|0
1730853600000|2024-11-06 00:40:00|2.77|0.77|2.75|0.75|2.77|0.77|2.75|0.75|0
1730853900000|2024-11-06 00:45:00|2.76|0.76|2.76|0.76|2.76|0.76|2.75|0.75|0
1730854200000|2024-11-06 00:50:00|2.75|0.75|2.75|0.75|2.76|0.76|2.75|0.75|0
1730854500000|2024-11-06 00:55:00|2.76|0.76|2.77|0.77|2.77|0.77|2.75|0.75|0
1730854800000|2024-11-06 01:00:00|2.76|0.76|2.76|0.76|2.77|0.77|2.74|0.74|0
1730855100000|2024-11-06 01:05:00|2.75|0.75|2.73|0.73|2.75|0.75|2.73|0.73|0
1730855400000|2024-11-06 01:10:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1730855700000|2024-11-06 01:15:00|2.74|0.74|2.73|0.73|2.74|0.74|2.73|0.73|0
1730856000000|2024-11-06 01:20:00|2.74|0.74|2.78|0.78|2.87|0.87|2.73|0.73|0
1730856300000|2024-11-06 01:25:00|2.77|0.77|2.77|0.77|2.78|0.78|2.77|0.77|0
1730856600000|2024-11-06 01:30:00|2.65|0.9|2.61|0.86|2.65|0.9|2.6|0.85|0
1730856900000|2024-11-06 01:35:00|2.6|0.85|2.61|0.86|2.62|0.87|2.6|0.85|0
1730857200000|2024-11-06 01:40:00|2.62|0.87|2.62|0.87|2.62|0.87|2.61|0.86|0
1730857500000|2024-11-06 01:45:00|2.63|0.88|2.63|0.88|2.64|0.89|2.62|0.87|0
1730857800000|2024-11-06 01:50:00|2.64|0.89|2.58|0.83|2.64|0.89|2.58|0.83|0
1730858100000|2024-11-06 01:55:00|2.59|0.84|2.57|0.82|2.59|0.84|2.57|0.82|0
1730858400000|2024-11-06 02:00:00|2.58|0.83|2.58|0.83|2.58|0.83|2.57|0.82|0
1730858700000|2024-11-06 02:05:00|2.57|0.82|2.54|0.79|2.58|0.83|2.54|0.79|0
1730859000000|2024-11-06 02:10:00|2.53|0.78|2.53|0.78|2.54|0.79|2.52|0.77|0
1730859300000|2024-11-06 02:15:00|2.52|0.77|2.51|0.76|2.53|0.78|2.51|0.76|0
1730859600000|2024-11-06 02:20:00|2.5|0.75|2.51|0.76|2.52|0.77|2.5|0.75|0
1730859900000|2024-11-06 02:25:00|2.5|0.75|2.49|0.74|2.51|0.76|2.49|0.74|0
1730860200000|2024-11-06 02:30:00|2.5|0.75|2.55|0.8|2.65|0.9|2.5|0.75|0
1730860500000|2024-11-06 02:35:00|2.56|0.81|2.53|0.78|2.56|0.81|2.53|0.78|0
1730860800000|2024-11-06 02:40:00|2.54|0.79|2.54|0.79|2.55|0.8|2.52|0.77|0
1730861100000|2024-11-06 02:45:00|2.53|0.78|2.53|0.78|2.53|0.78|2.52|0.77|0
1730861400000|2024-11-06 02:50:00|2.54|0.79|2.53|0.78|2.54|0.79|2.52|0.77|0
1730861700000|2024-11-06 02:55:00|2.52|0.77|2.52|0.77|2.53|0.78|2.52|0.77|0
1730862000000|2024-11-06 03:00:00|2.51|0.76|2.48|0.73|2.52|0.77|2.48|0.73|0
1730862300000|2024-11-06 03:05:00|2.49|0.74|2.51|0.76|2.51|0.76|2.49|0.74|0
1730862600000|2024-11-06 03:10:00|2.52|0.77|2.5|0.75|2.52|0.77|2.5|0.75|0
1730862900000|2024-11-06 03:15:00|2.51|0.76|2.51|0.76|2.52|0.77|2.51|0.76|0
1730863200000|2024-11-06 03:20:00|2.5|0.75|2.47|0.72|2.51|0.76|2.47|0.72|0
1730863500000|2024-11-06 03:25:00|2.48|0.73|2.48|0.73|2.48|0.73|2.45|0.7|0
1730863800000|2024-11-06 03:30:00|2.49|0.74|2.49|0.74|2.49|0.74|2.49|0.74|0
1730864100000|2024-11-06 03:35:00|2.5|0.75|2.48|0.73|2.51|0.76|2.48|0.73|0
1730864400000|2024-11-06 03:40:00|2.49|0.74|2.49|0.74|2.5|0.75|2.48|0.73|0
1730864700000|2024-11-06 03:45:00|2.48|0.73|2.49|0.74|2.5|0.75|2.48|0.73|0
1730865000000|2024-11-06 03:50:00|2.5|0.75|2.5|0.75|2.51|0.76|2.49|0.74|0
1730865300000|2024-11-06 03:55:00|2.49|0.74|2.48|0.73|2.5|0.75|2.48|0.73|0
1730865600000|2024-11-06 04:00:00|2.49|0.74|2.49|0.74|2.51|0.76|2.48|0.73|0
1730865900000|2024-11-06 04:05:00|2.5|0.75|2.5|0.75|2.5|0.75|2.49|0.74|0
1730866200000|2024-11-06 04:10:00|2.49|0.74|2.48|0.73|2.49|0.74|2.47|0.72|0
1730866500000|2024-11-06 04:15:00|2.47|0.72|2.55|0.8|2.55|0.8|2.47|0.72|0
1730866800000|2024-11-06 04:20:00|2.47|0.72|2.44|0.69|2.48|0.73|2.44|0.69|0
1730867100000|2024-11-06 04:25:00|2.45|0.7|2.42|0.67|2.45|0.7|2.42|0.67|0
1730867400000|2024-11-06 04:30:00|2.41|0.66|2.39|0.64|2.42|0.67|2.39|0.64|0
1730867700000|2024-11-06 04:35:00|2.4|0.65|2.4|0.65|2.41|0.66|2.39|0.64|0
1730868000000|2024-11-06 04:40:00|2.41|0.66|2.4|0.65|2.41|0.66|2.4|0.65|0
1730868300000|2024-11-06 04:45:00|2.41|0.66|2.4|0.65|2.41|0.66|2.4|0.65|0
1730868600000|2024-11-06 04:50:00|2.41|0.66|2.4|0.65|2.41|0.66|2.4|0.65|0
1730868900000|2024-11-06 04:55:00|2.39|0.64|2.4|0.65|2.4|0.65|2.39|0.64|0
1730869200000|2024-11-06 05:00:00|2.41|0.66|2.41|0.66|2.42|0.67|2.41|0.66|0
1730869500000|2024-11-06 05:05:00|2.42|0.67|2.43|0.68|2.43|0.68|2.41|0.66|0
1730869800000|2024-11-06 05:10:00|2.44|0.69|2.44|0.69|2.46|0.71|2.44|0.69|0
1730870100000|2024-11-06 05:15:00|2.45|0.7|2.39|0.64|2.45|0.7|2.38|0.63|0
1730870400000|2024-11-06 05:20:00|2.4|0.65|2.38|0.63|2.4|0.65|2.38|0.63|0
1730870700000|2024-11-06 05:25:00|2.37|0.62|2.38|0.63|2.38|0.63|2.37|0.62|0
1730871000000|2024-11-06 05:30:00|2.37|0.62|2.37|0.62|2.37|0.62|2.37|0.62|0
1730871300000|2024-11-06 05:35:00|2.38|0.63|2.37|0.62|2.38|0.63|2.37|0.62|0
1730871900000|2024-11-06 05:45:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1730872200000|2024-11-06 05:50:00|2.35|0.6|2.36|0.61|2.36|0.61|2.35|0.6|0
1730872500000|2024-11-06 05:55:00|2.35|0.6|2.35|0.6|2.36|0.61|2.35|0.6|0
1730872800000|2024-11-06 06:00:00|2.36|0.61|2.36|0.61|2.36|0.61|2.35|0.6|0
1730873100000|2024-11-06 06:05:00|2.35|0.6|2.36|0.61|2.37|0.62|2.35|0.6|0
1730873400000|2024-11-06 06:10:00|2.37|0.62|2.36|0.61|2.37|0.62|2.36|0.61|0
1730873700000|2024-11-06 06:15:00|2.35|0.6|2.33|0.58|2.36|0.61|2.33|0.58|0
1730874000000|2024-11-06 06:20:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1730874300000|2024-11-06 06:25:00|2.31|0.56|2.31|0.56|2.32|0.57|2.31|0.56|0
1730874600000|2024-11-06 06:30:00|2.3|0.55|2.3|0.55|2.31|0.56|2.29|0.54|0
1730874900000|2024-11-06 06:35:00|2.42|0.67|2.33|0.58|2.56|0.81|2.33|0.58|0
1730875200000|2024-11-06 06:40:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1730875500000|2024-11-06 06:45:00|2.34|0.59|2.33|0.58|2.34|0.59|2.33|0.58|0
1730875800000|2024-11-06 06:50:00|2.32|0.57|2.32|0.57|2.32|0.57|2.32|0.57|0
1730876100000|2024-11-06 06:55:00|2.31|0.56|2.33|0.58|2.33|0.58|2.31|0.56|0
1730876400000|2024-11-06 07:00:00|2.32|0.57|2.31|0.56|2.33|0.58|2.3|0.55|0
1730876700000|2024-11-06 07:05:00|2.3|0.55|2.29|0.54|2.31|0.56|2.29|0.54|0
1730877000000|2024-11-06 07:10:00|2.3|0.55|2.29|0.54|2.3|0.55|2.29|0.54|0
1730877600000|2024-11-06 07:20:00|2.28|0.53|2.29|0.54|2.3|0.55|2.28|0.53|0
1730877900000|2024-11-06 07:25:00|2.3|0.55|2.28|0.53|2.45|0.7|2.27|0.52|0
1730878200000|2024-11-06 07:30:00|2.27|0.52|2.26|0.51|2.28|0.53|2.26|0.51|0
1730878500000|2024-11-06 07:35:00|2.25|0.5|2.26|0.51|2.26|0.51|2.25|0.5|0
1730878800000|2024-11-06 07:40:00|2.27|0.52|2.28|0.53|2.28|0.53|2.26|0.51|0
1730879100000|2024-11-06 07:45:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1730879400000|2024-11-06 07:50:00|2.3|0.55|2.28|0.53|2.3|0.55|2.28|0.53|0
1730879700000|2024-11-06 07:55:00|2.29|0.54|2.27|0.52|2.29|0.54|2.26|0.51|0
1730880000000|2024-11-06 08:00:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1730880300000|2024-11-06 08:05:00|2.28|0.53|2.27|0.52|2.28|0.53|2.27|0.52|0
1730880600000|2024-11-06 08:10:00|2.28|0.53|2.26|0.51|2.28|0.53|2.25|0.5|0
1730880900000|2024-11-06 08:15:00|2.25|0.5|2.27|0.52|2.28|0.53|2.25|0.5|0
1730881200000|2024-11-06 08:20:00|2.26|0.51|2.26|0.51|2.27|0.52|2.25|0.5|0
1730881500000|2024-11-06 08:25:00|2.27|0.52|2.25|0.5|2.27|0.52|2.25|0.5|0
1730881800000|2024-11-06 08:30:00|2.3|0.55|2.25|0.5|2.3|0.55|2.25|0.5|0
1730882100000|2024-11-06 08:35:00|2.24|0.49|2.24|0.49|2.25|0.5|2.24|0.49|0
1730882400000|2024-11-06 08:40:00|2.23|0.48|2.24|0.49|2.24|0.49|2.23|0.48|0
1730882700000|2024-11-06 08:45:00|2.23|0.48|2.22|0.47|2.24|0.49|2.21|0.46|0
1730883000000|2024-11-06 08:50:00|2.21|0.46|2.2|0.45|2.22|0.47|2.19|0.44|0
1730883300000|2024-11-06 08:55:00|2.21|0.46|2.21|0.46|2.21|0.46|2.2|0.45|0
1730883600000|2024-11-06 09:00:00|2.22|0.47|2.22|0.47|2.22|0.47|2.21|0.46|0
1730883900000|2024-11-06 09:05:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1730884200000|2024-11-06 09:10:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1730884800000|2024-11-06 09:20:00|2.24|0.49|2.23|0.48|2.24|0.49|2.22|0.47|0
1730885400000|2024-11-06 09:30:00|2.22|0.47|2.22|0.47|2.22|0.47|2.21|0.46|0
1730885700000|2024-11-06 09:35:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1730886300000|2024-11-06 09:45:00|2.21|0.46|2.22|0.47|2.22|0.47|2.21|0.46|0
1730886600000|2024-11-06 09:50:00|2.21|0.46|2.21|0.46|2.22|0.47|2.2|0.45|0
1730886900000|2024-11-06 09:55:00|2.2|0.45|2.2|0.45|2.21|0.46|2.2|0.45|0
1730887200000|2024-11-06 10:00:00|2.19|0.44|2.21|0.46|2.21|0.46|2.19|0.44|0
1730887500000|2024-11-06 10:05:00|2.2|0.45|2.21|0.46|2.22|0.47|2.2|0.45|0
1730887800000|2024-11-06 10:10:00|2.2|0.45|2.21|0.46|2.21|0.46|2.2|0.45|0
1730888100000|2024-11-06 10:15:00|2.2|0.45|2.2|0.45|2.21|0.46|2.2|0.45|0
1730888700000|2024-11-06 10:25:00|2.19|0.44|2.19|0.44|2.2|0.45|2.19|0.44|0
1730889000000|2024-11-06 10:30:00|2.2|0.45|2.28|0.53|2.28|0.53|2.19|0.44|0
1730889300000|2024-11-06 10:35:00|2.26|0.51|2.26|0.51|2.26|0.51|2.24|0.49|0
1730889600000|2024-11-06 10:40:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1730889900000|2024-11-06 10:45:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1730890200000|2024-11-06 10:50:00|2.26|0.51|2.28|0.53|2.28|0.53|2.26|0.51|0
1730890800000|2024-11-06 11:00:00|2.29|0.54|2.29|0.54|2.29|0.54|2.28|0.53|0
1730891100000|2024-11-06 11:05:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1730891700000|2024-11-06 11:15:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1730892300000|2024-11-06 11:25:00|2.28|0.53|2.28|0.53|2.28|0.53|2.27|0.52|0
1730892900000|2024-11-06 11:35:00|2.29|0.54|2.3|0.55|2.3|0.55|2.28|0.53|0
1730893200000|2024-11-06 11:40:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1730893500000|2024-11-06 11:45:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1730893800000|2024-11-06 11:50:00|2.31|0.56|2.32|0.57|2.33|0.58|2.31|0.56|0
1730894100000|2024-11-06 11:55:00|2.31|0.56|2.32|0.57|2.32|0.57|2.31|0.56|0
1730894400000|2024-11-06 12:00:00|2.33|0.58|2.3|0.55|2.33|0.58|2.3|0.55|0
1730894700000|2024-11-06 12:05:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1730895000000|2024-11-06 12:10:00|2.28|0.53|2.28|0.53|2.29|0.54|2.28|0.53|0
1730895300000|2024-11-06 12:15:00|2.27|0.52|2.28|0.53|2.29|0.54|2.27|0.52|0
1730895600000|2024-11-06 12:20:00|2.29|0.54|2.3|0.55|2.3|0.55|2.29|0.54|0
1730895900000|2024-11-06 12:25:00|2.29|0.54|2.29|0.54|2.3|0.55|2.29|0.54|0
1730896200000|2024-11-06 12:30:00|2.3|0.55|2.28|0.53|2.3|0.55|2.28|0.53|0
1730896800000|2024-11-06 12:40:00|2.27|0.52|2.27|0.52|2.28|0.53|2.27|0.52|0
1730897100000|2024-11-06 12:45:00|2.26|0.51|2.27|0.52|2.27|0.52|2.26|0.51|0
1730897400000|2024-11-06 12:50:00|2.29|0.54|2.28|0.53|2.29|0.54|2.28|0.53|0
1730897700000|2024-11-06 12:55:00|2.27|0.52|2.28|0.53|2.28|0.53|2.27|0.52|0
1730898000000|2024-11-06 13:00:00|2.29|0.54|2.29|0.54|2.29|0.54|2.29|0.54|0
1730898300000|2024-11-06 13:05:00|2.28|0.53|2.29|0.54|2.29|0.54|2.28|0.53|0
1730898600000|2024-11-06 13:10:00|2.3|0.55|2.25|0.5|2.3|0.55|2.25|0.5|0
1730898900000|2024-11-06 13:15:00|2.26|0.51|2.24|0.49|2.26|0.51|2.24|0.49|0
1730899200000|2024-11-06 13:20:00|2.23|0.48|2.23|0.48|2.23|0.48|2.22|0.47|0
1730899500000|2024-11-06 13:25:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1730899800000|2024-11-06 13:30:00|2.24|0.49|2.23|0.48|2.24|0.49|2.23|0.48|0
1730900100000|2024-11-06 13:35:00|2.24|0.49|2.24|0.49|2.25|0.5|2.24|0.49|0
1730900400000|2024-11-06 13:40:00|2.25|0.5|2.25|0.5|2.25|0.5|2.25|0.5|0
1730900700000|2024-11-06 13:45:00|2.26|0.51|2.26|0.51|2.26|0.51|2.25|0.5|0
1730901000000|2024-11-06 13:50:00|2.25|0.5|2.25|0.5|2.26|0.51|2.25|0.5|0
1730901300000|2024-11-06 13:55:00|2.26|0.51|2.26|0.51|2.26|0.51|2.25|0.5|0
1730901600000|2024-11-06 14:00:00|2.27|0.52|2.27|0.52|2.27|0.52|2.26|0.51|0
1730901900000|2024-11-06 14:05:00|2.26|0.51|2.26|0.51|2.27|0.52|2.26|0.51|0
1730902200000|2024-11-06 14:10:00|2.25|0.5|2.26|0.51|2.27|0.52|2.25|0.5|0
1730902500000|2024-11-06 14:15:00|2.25|0.5|2.25|0.5|2.25|0.5|2.25|0.5|0
1730902800000|2024-11-06 14:20:00|2.26|0.51|2.26|0.51|2.26|0.51|2.25|0.5|0
1730903100000|2024-11-06 14:25:00|2.25|0.5|2.24|0.49|2.26|0.51|2.24|0.49|0
1730903400000|2024-11-06 14:30:00|2.25|0.5|2.26|0.51|2.28|0.53|2.24|0.49|0
1730903700000|2024-11-06 14:35:00|2.27|0.52|2.26|0.51|2.27|0.52|2.25|0.5|0
1730904000000|2024-11-06 14:40:00|2.25|0.5|2.38|0.63|2.38|0.63|2.24|0.49|0
1730904300000|2024-11-06 14:45:00|2.37|0.62|2.41|0.66|2.42|0.67|2.37|0.62|0
1730904600000|2024-11-06 14:50:00|2.42|0.67|2.43|0.68|2.43|0.68|2.41|0.66|0
1730904900000|2024-11-06 14:55:00|2.44|0.69|2.37|0.62|2.44|0.69|2.25|0.5|0
1730905200000|2024-11-06 15:00:00|2.41|0.66|2.35|0.6|2.42|0.67|2.23|0.48|0
1730905500000|2024-11-06 15:05:00|2.36|0.61|2.35|0.6|2.37|0.62|2.34|0.59|0
1730905800000|2024-11-06 15:10:00|2.34|0.59|2.33|0.58|2.35|0.6|2.33|0.58|0
1730906100000|2024-11-06 15:15:00|2.34|0.59|2.31|0.56|2.34|0.59|2.31|0.56|0
1730906400000|2024-11-06 15:20:00|2.32|0.57|2.3|0.55|2.32|0.57|2.3|0.55|0
1730906700000|2024-11-06 15:25:00|2.31|0.56|2.29|0.54|2.31|0.56|2.29|0.54|0
1730907000000|2024-11-06 15:30:00|2.3|0.55|2.3|0.55|2.3|0.55|2.29|0.54|0
1730907300000|2024-11-06 15:35:00|2.31|0.56|2.32|0.57|2.32|0.57|2.3|0.55|0
1730907600000|2024-11-06 15:40:00|2.33|0.58|2.32|0.57|2.43|0.68|2.31|0.56|0
1730907900000|2024-11-06 15:45:00|2.33|0.58|2.32|0.57|2.33|0.58|2.31|0.56|0
1730908200000|2024-11-06 15:50:00|2.33|0.58|2.34|0.59|2.35|0.6|2.32|0.57|0
1730908500000|2024-11-06 15:55:00|2.33|0.58|2.33|0.58|2.34|0.59|2.33|0.58|0
1730908800000|2024-11-06 16:00:00|2.34|0.59|2.34|0.59|2.35|0.6|2.33|0.58|0
1730909100000|2024-11-06 16:05:00|2.33|0.58|2.33|0.58|2.34|0.59|2.32|0.57|0
1730909400000|2024-11-06 16:10:00|2.32|0.57|2.31|0.56|2.32|0.57|2.31|0.56|0
1730909700000|2024-11-06 16:15:00|2.3|0.55|2.31|0.56|2.32|0.57|2.3|0.55|0
1730910000000|2024-11-06 16:20:00|2.32|0.57|2.28|0.53|2.33|0.58|2.28|0.53|0
1730910300000|2024-11-06 16:25:00|2.26|0.51|2.23|0.48|2.27|0.52|2.23|0.48|0
1730910600000|2024-11-06 16:30:00|2.22|0.47|2.23|0.48|2.23|0.48|2.22|0.47|0
1730910900000|2024-11-06 16:35:00|2.22|0.47|2.22|0.47|2.23|0.48|2.22|0.47|0
1730911200000|2024-11-06 16:40:00|2.24|0.49|1.75|0|2.3|0.55|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